date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,84.05,84.42,84.05,84.27,85300.0,62.0359,62.309,62.0359,62.1983,85300.0
2005-01-03 09:40:00,84.25,84.25,83.99,84.15,57900.0,62.1835,62.1835,61.9916,62.1097,57900.0
2005-01-03 09:50:00,84.15,84.34,84.14,84.31,43100.0,62.1097,62.25,62.1024,62.2278,43100.0
2005-01-03 10:00:00,84.34,84.43,84.02,84.12,64400.0,62.25,62.3164,62.0138,62.0876,64400.0
2005-01-03 10:10:00,84.16,84.28,84.01,84.11,44800.0,62.1171,62.2057,62.0064,62.0802,44800.0
2005-01-03 10:20:00,84.13,84.32,83.99,84.25,49100.0,62.095,62.2352,61.9916,62.1835,49100.0
2005-01-03 10:30:00,84.25,84.33,84.17,84.28,31500.0,62.1835,62.2426,62.1245,62.2057,31500.0
2005-01-03 10:40:00,84.29,84.33,84.18,84.25,30300.0,62.2131,62.2426,62.1319,62.1835,30300.0
2005-01-03 10:50:00,84.24,84.28,84.17,84.25,25000.0,62.1762,62.2057,62.1245,62.1835,25000.0
2005-01-03 11:00:00,84.24,84.31,84.05,84.3,51800.0,62.1762,62.2278,62.0359,62.2204,51800.0
2005-01-03 11:10:00,84.29,84.34,84.29,84.33,12600.0,62.2131,62.25,62.2131,62.2426,12600.0
2005-01-03 11:20:00,84.33,84.39,84.32,84.39,23600.0,62.2426,62.2869,62.2352,62.2869,23600.0
2005-01-03 11:30:00,84.39,84.51,84.37,84.49,91800.0,62.2869,62.3754,62.2721,62.3607,91800.0
2005-01-03 11:40:00,84.5,84.67,84.49,84.67,67500.0,62.3681,62.4935,62.3607,62.4935,67500.0
2005-01-03 11:50:00,84.67,84.75,84.5,84.53,58800.0,62.4935,62.5526,62.3681,62.3902,58800.0
2005-01-03 12:00:00,84.52,84.54,84.37,84.41,58200.0,62.3828,62.3976,62.2721,62.3016,58200.0
2005-01-03 12:10:00,84.41,84.5,84.34,84.36,26000.0,62.3016,62.3681,62.25,62.2647,26000.0
2005-01-03 12:20:00,84.36,84.4,84.35,84.39,15600.0,62.2647,62.2943,62.2573,62.2869,15600.0
2005-01-03 12:30:00,84.39,84.44,84.35,84.41,16400.0,62.2869,62.3238,62.2573,62.3016,16400.0
2005-01-03 12:40:00,84.41,84.5,84.39,84.5,16300.0,62.3016,62.3681,62.2869,62.3681,16300.0
2005-01-03 12:50:00,84.5,84.55,84.49,84.51,21600.0,62.3681,62.405,62.3607,62.3754,21600.0
2005-01-03 13:00:00,84.51,84.59,84.51,84.53,32600.0,62.3754,62.4345,62.3754,62.3902,32600.0
2005-01-03 13:10:00,84.54,84.59,84.53,84.54,15000.0,62.3976,62.4345,62.3902,62.3976,15000.0
2005-01-03 13:20:00,84.57,84.59,84.35,84.35,37000.0,62.4197,62.4345,62.2573,62.2573,37000.0
2005-01-03 13:30:00,84.36,84.36,84.3,84.32,25700.0,62.2647,62.2647,62.2204,62.2352,25700.0
2005-01-03 13:40:00,84.31,84.32,84.15,84.16,24400.0,62.2278,62.2352,62.1097,62.1171,24400.0
2005-01-03 13:50:00,84.15,84.17,84.07,84.07,41100.0,62.1097,62.1245,62.0507,62.0507,41100.0
2005-01-03 14:00:00,84.07,84.15,84.03,84.07,35100.0,62.0507,62.1097,62.0212,62.0507,35100.0
2005-01-03 14:10:00,84.05,84.15,84.03,84.05,17400.0,62.0359,62.1097,62.0212,62.0359,17400.0
2005-01-03 14:20:00,84.06,84.07,83.88,83.89,28000.0,62.0433,62.0507,61.9104,61.9178,28000.0
2005-01-03 14:30:00,83.89,83.98,83.89,83.95,41300.0,61.9178,61.9843,61.9178,61.9621,41300.0
2005-01-03 14:40:00,83.95,83.97,83.89,83.93,20600.0,61.9621,61.9769,61.9178,61.9474,20600.0
2005-01-03 14:50:00,83.93,83.97,83.89,83.91,36700.0,61.9474,61.9769,61.9178,61.9326,36700.0
2005-01-03 15:00:00,83.9,83.99,83.89,83.95,55800.0,61.9252,61.9916,61.9178,61.9621,55800.0
2005-01-03 15:10:00,83.95,83.99,83.82,83.82,25800.0,61.9621,61.9916,61.8662,61.8662,25800.0
2005-01-03 15:20:00,83.81,83.9,83.8,83.9,23300.0,61.8588,61.9252,61.8514,61.9252,23300.0
2005-01-03 15:30:00,83.88,83.88,83.56,83.56,58700.0,61.9104,61.9104,61.6743,61.6743,58700.0
2005-01-03 15:40:00,83.57,83.7,83.56,83.57,48900.0,61.6816,61.7776,61.6743,61.6816,48900.0
2005-01-03 15:50:00,83.57,83.71,83.54,83.71,96800.0,61.6816,61.785,61.6595,61.785,96800.0
2005-01-04 09:30:00,84.0,84.09,83.91,83.94,78400.0,61.999,62.0654,61.9326,61.9547,78400.0
2005-01-04 09:40:00,83.96,84.1,83.96,84.02,51000.0,61.9695,62.0728,61.9695,62.0138,51000.0
2005-01-04 09:50:00,84.0,84.04,83.85,83.87,19100.0,61.999,62.0285,61.8883,61.9031,19100.0
2005-01-04 10:00:00,83.87,84.14,83.87,84.11,35400.0,61.9031,62.1024,61.9031,62.0802,35400.0
2005-01-04 10:10:00,84.11,84.2,84.05,84.06,57300.0,62.0802,62.1466,62.0359,62.0433,57300.0
2005-01-04 10:20:00,84.07,84.11,83.96,84.07,33100.0,62.0507,62.0802,61.9695,62.0507,33100.0
2005-01-04 10:30:00,84.07,84.19,84.0,84.13,63400.0,62.0507,62.1393,61.999,62.095,63400.0
2005-01-04 10:40:00,84.13,84.14,83.9,83.95,45900.0,62.095,62.1024,61.9252,61.9621,45900.0
2005-01-04 10:50:00,83.95,83.99,83.91,83.99,22300.0,61.9621,61.9916,61.9326,61.9916,22300.0
2005-01-04 11:00:00,83.99,84.0,83.87,83.98,17300.0,61.9916,61.999,61.9031,61.9843,17300.0
2005-01-04 11:10:00,83.99,84.08,83.99,84.07,26600.0,61.9916,62.0581,61.9916,62.0507,26600.0
2005-01-04 11:20:00,84.06,84.15,84.06,84.15,17200.0,62.0433,62.1097,62.0433,62.1097,17200.0
2005-01-04 11:30:00,84.15,84.39,84.15,84.39,22800.0,62.1097,62.2869,62.1097,62.2869,22800.0
2005-01-04 11:40:00,84.42,84.49,84.32,84.33,29100.0,62.309,62.3607,62.2352,62.2426,29100.0
2005-01-04 11:50:00,84.32,84.34,84.3,84.33,16700.0,62.2352,62.25,62.2204,62.2426,16700.0
2005-01-04 12:00:00,84.32,84.34,84.2,84.21,26500.0,62.2352,62.25,62.1466,62.154,26500.0
2005-01-04 12:10:00,84.19,84.21,83.93,83.96,17500.0,62.1393,62.154,61.9474,61.9695,17500.0
2005-01-04 12:20:00,83.96,84.13,83.96,84.13,11300.0,61.9695,62.095,61.9695,62.095,11300.0
2005-01-04 12:30:00,84.12,84.17,84.02,84.03,21300.0,62.0876,62.1245,62.0138,62.0212,21300.0
2005-01-04 12:40:00,84.04,84.04,83.93,83.96,27700.0,62.0285,62.0285,61.9474,61.9695,27700.0
2005-01-04 12:50:00,83.95,84.03,83.76,83.78,38000.0,61.9621,62.0212,61.8219,61.8366,38000.0
2005-01-04 13:00:00,83.76,83.9,83.73,83.82,16200.0,61.8219,61.9252,61.7997,61.8662,16200.0
2005-01-04 13:10:00,83.83,83.83,83.64,83.65,25700.0,61.8735,61.8735,61.7333,61.7407,25700.0
2005-01-04 13:20:00,83.66,83.68,83.56,83.67,11700.0,61.7481,61.7628,61.6743,61.7555,11700.0
2005-01-04 13:30:00,83.66,83.73,83.48,83.56,13500.0,61.7481,61.7997,61.6152,61.6743,13500.0
2005-01-04 13:40:00,83.57,83.63,83.57,83.63,9500.0,61.6816,61.7259,61.6816,61.7259,9500.0
2005-01-04 13:50:00,83.62,83.69,83.61,83.69,9600.0,61.7185,61.7702,61.7112,61.7702,9600.0
2005-01-04 14:00:00,83.69,83.75,83.58,83.59,91100.0,61.7702,61.8145,61.689,61.6964,91100.0
2005-01-04 14:10:00,83.59,83.6,83.27,83.29,24900.0,61.6964,61.7038,61.4602,61.475,24900.0
2005-01-04 14:20:00,83.3,83.39,82.78,83.05,44000.0,61.4824,61.5488,61.0986,61.2978,44000.0
2005-01-04 14:30:00,83.04,83.04,82.71,82.73,25800.0,61.2905,61.2905,61.0469,61.0617,25800.0
2005-01-04 14:40:00,82.73,82.82,82.35,82.46,47000.0,61.0617,61.1281,60.7812,60.8624,47000.0
2005-01-04 14:50:00,82.47,82.78,82.27,82.63,56200.0,60.8698,61.0986,60.7221,60.9878,56200.0
2005-01-04 15:00:00,82.64,82.67,82.41,82.5,37500.0,60.9952,61.0174,60.8255,60.8919,37500.0
2005-01-04 15:10:00,82.48,82.6,82.48,82.54,26500.0,60.8771,60.9657,60.8771,60.9214,26500.0
2005-01-04 15:20:00,82.54,82.58,82.41,82.48,47700.0,60.9214,60.9509,60.8255,60.8771,47700.0
2005-01-04 15:30:00,82.48,82.73,82.48,82.67,47700.0,60.8771,61.0617,60.8771,61.0174,47700.0
2005-01-04 15:40:00,82.67,82.74,82.42,82.43,59100.0,61.0174,61.069,60.8328,60.8402,59100.0
2005-01-04 15:50:00,82.43,82.48,82.38,82.38,83500.0,60.8402,60.8771,60.8033,60.8033,83500.0
2005-01-05 09:30:00,82.26,82.49,82.21,82.36,45600.0,60.7148,60.8845,60.6778,60.7886,45600.0
2005-01-05 09:40:00,82.36,82.42,82.1,82.37,63700.0,60.7886,60.8328,60.5967,60.7959,63700.0
2005-01-05 09:50:00,82.38,82.38,82.0,82.06,61600.0,60.8033,60.8033,60.5229,60.5671,61600.0
2005-01-05 10:00:00,82.06,82.34,82.05,82.25,80000.0,60.5671,60.7738,60.5598,60.7074,80000.0
2005-01-05 10:10:00,82.24,82.3,82.19,82.25,75300.0,60.7,60.7443,60.6631,60.7074,75300.0
2005-01-05 10:20:00,82.24,82.25,82.1,82.16,77000.0,60.7,60.7074,60.5967,60.6409,77000.0
2005-01-05 10:30:00,82.15,82.17,81.94,82.02,54900.0,60.6336,60.6483,60.4786,60.5376,54900.0
2005-01-05 10:40:00,82.02,82.08,81.85,81.95,35000.0,60.5376,60.5819,60.4121,60.4859,35000.0
2005-01-05 10:50:00,81.95,81.99,81.85,81.94,40400.0,60.4859,60.5155,60.4121,60.4786,40400.0
2005-01-05 11:00:00,81.95,82.18,81.94,82.05,42400.0,60.4859,60.6557,60.4786,60.5598,42400.0
2005-01-05 11:10:00,82.05,82.08,81.84,81.93,41000.0,60.5598,60.5819,60.4048,60.4712,41000.0
2005-01-05 11:20:00,81.98,81.99,81.79,81.87,35800.0,60.5081,60.5155,60.3679,60.4269,35800.0
2005-01-05 11:30:00,81.8,82.01,81.8,81.85,26000.0,60.3752,60.5302,60.3752,60.4121,26000.0
2005-01-05 11:40:00,81.85,82.1,81.85,82.05,25900.0,60.4121,60.5967,60.4121,60.5598,25900.0
2005-01-05 11:50:00,82.02,82.02,81.82,81.87,21800.0,60.5376,60.5376,60.39,60.4269,21800.0
2005-01-05 12:00:00,81.87,81.93,81.7,81.7,15100.0,60.4269,60.4712,60.3014,60.3014,15100.0
2005-01-05 12:10:00,81.66,81.83,81.56,81.81,32900.0,60.2719,60.3974,60.1981,60.3826,32900.0
2005-01-05 12:20:00,81.77,81.96,81.74,81.87,22900.0,60.3531,60.4933,60.3309,60.4269,22900.0
2005-01-05 12:30:00,81.88,81.89,81.65,81.65,26500.0,60.4343,60.4417,60.2645,60.2645,26500.0
2005-01-05 12:40:00,81.66,81.83,81.6,81.79,29600.0,60.2719,60.3974,60.2276,60.3679,29600.0
2005-01-05 12:50:00,81.79,81.99,81.79,81.97,20500.0,60.3679,60.5155,60.3679,60.5007,20500.0
2005-01-05 13:00:00,81.96,82.05,81.95,82.04,26400.0,60.4933,60.5598,60.4859,60.5524,26400.0
2005-01-05 13:10:00,82.04,82.16,82.04,82.11,20800.0,60.5524,60.6409,60.5524,60.604,20800.0
2005-01-05 13:20:00,82.12,82.23,82.12,82.15,29500.0,60.6114,60.6926,60.6114,60.6336,29500.0
2005-01-05 13:30:00,82.16,82.29,82.15,82.28,37500.0,60.6409,60.7369,60.6336,60.7295,37500.0
2005-01-05 13:40:00,82.29,82.31,82.2,82.21,18500.0,60.7369,60.7517,60.6705,60.6778,18500.0
2005-01-05 13:50:00,82.22,82.29,82.11,82.14,12900.0,60.6852,60.7369,60.604,60.6262,12900.0
2005-01-05 14:00:00,82.13,82.2,82.13,82.19,11200.0,60.6188,60.6705,60.6188,60.6631,11200.0
2005-01-05 14:10:00,82.19,82.22,82.01,82.06,32200.0,60.6631,60.6852,60.5302,60.5671,32200.0
2005-01-05 14:20:00,82.05,82.08,81.98,82.03,17200.0,60.5598,60.5819,60.5081,60.545,17200.0
2005-01-05 14:30:00,82.03,82.03,81.96,81.99,21800.0,60.545,60.545,60.4933,60.5155,21800.0
2005-01-05 14:40:00,81.99,81.99,81.83,81.84,20200.0,60.5155,60.5155,60.3974,60.4048,20200.0
2005-01-05 14:50:00,81.85,81.85,81.67,81.69,29600.0,60.4121,60.4121,60.2793,60.294,29600.0
2005-01-05 15:00:00,81.69,81.89,81.67,81.79,32800.0,60.294,60.4417,60.2793,60.3679,32800.0
2005-01-05 15:10:00,81.79,82.09,81.79,82.08,41900.0,60.3679,60.5893,60.3679,60.5819,41900.0
2005-01-05 15:20:00,82.09,82.09,81.87,81.87,38300.0,60.5893,60.5893,60.4269,60.4269,38300.0
2005-01-05 15:30:00,81.77,81.78,81.51,81.51,59600.0,60.3531,60.3605,60.1612,60.1612,59600.0
2005-01-05 15:40:00,81.51,81.65,81.5,81.54,55200.0,60.1612,60.2645,60.1538,60.1833,55200.0
2005-01-05 15:50:00,81.53,81.62,81.36,81.42,50700.0,60.176,60.2424,60.0505,60.0948,50700.0
2005-01-06 09:30:00,81.49,81.71,81.29,81.53,63000.0,60.1464,60.3088,59.9988,60.176,63000.0
2005-01-06 09:40:00,81.57,81.61,81.42,81.48,63400.0,60.2055,60.235,60.0948,60.139,63400.0
2005-01-06 09:50:00,81.41,81.45,80.93,81.0,84200.0,60.0874,60.1169,59.7331,59.7848,84200.0
2005-01-06 10:00:00,80.98,81.08,80.91,81.02,31300.0,59.77,59.8438,59.7183,59.7995,31300.0
2005-01-06 10:10:00,80.98,81.08,80.96,81.0,23800.0,59.77,59.8438,59.7552,59.7848,23800.0
2005-01-06 10:20:00,81.0,81.28,81.0,81.28,54100.0,59.7848,59.9914,59.7848,59.9914,54100.0
2005-01-06 10:30:00,81.25,81.4,81.2,81.4,60600.0,59.9693,60.08,59.9324,60.08,60600.0
2005-01-06 10:40:00,81.4,81.47,81.34,81.39,18000.0,60.08,60.1317,60.0357,60.0726,18000.0
2005-01-06 10:50:00,81.38,81.43,81.34,81.39,24300.0,60.0652,60.1021,60.0357,60.0726,24300.0
2005-01-06 11:00:00,81.4,81.55,81.37,81.55,27000.0,60.08,60.1907,60.0579,60.1907,27000.0
2005-01-06 11:10:00,81.52,81.65,81.48,81.65,30400.0,60.1686,60.2645,60.139,60.2645,30400.0
2005-01-06 11:20:00,81.66,81.79,81.66,81.73,42500.0,60.2719,60.3679,60.2719,60.3236,42500.0
2005-01-06 11:30:00,81.74,82.05,81.74,82.02,39700.0,60.3309,60.5598,60.3309,60.5376,39700.0
2005-01-06 11:40:00,82.01,82.25,81.94,82.25,38200.0,60.5302,60.7074,60.4786,60.7074,38200.0
2005-01-06 11:50:00,82.24,82.24,81.97,82.04,21900.0,60.7,60.7,60.5007,60.5524,21900.0
2005-01-06 12:00:00,82.05,82.36,82.05,82.29,36200.0,60.5598,60.7886,60.5598,60.7369,36200.0
2005-01-06 12:10:00,82.24,82.29,82.16,82.19,34900.0,60.7,60.7369,60.6409,60.6631,34900.0
2005-01-06 12:20:00,82.2,82.36,82.2,82.34,48500.0,60.6705,60.7886,60.6705,60.7738,48500.0
2005-01-06 12:30:00,82.34,82.35,82.31,82.32,23800.0,60.7738,60.7812,60.7517,60.759,23800.0
2005-01-06 12:40:00,82.31,82.32,82.28,82.29,14400.0,60.7517,60.759,60.7295,60.7369,14400.0
2005-01-06 12:50:00,82.29,82.3,82.15,82.16,22000.0,60.7369,60.7443,60.6336,60.6409,22000.0
2005-01-06 13:00:00,82.12,82.21,82.07,82.16,23800.0,60.6114,60.6778,60.5745,60.6409,23800.0
2005-01-06 13:10:00,82.16,82.36,82.16,82.35,20500.0,60.6409,60.7886,60.6409,60.7812,20500.0
2005-01-06 13:20:00,82.36,82.71,82.36,82.58,37200.0,60.7886,61.0469,60.7886,60.9509,37200.0
2005-01-06 13:30:00,82.58,82.58,82.52,82.57,8500.0,60.9509,60.9509,60.9067,60.9436,8500.0
2005-01-06 13:40:00,82.55,82.58,82.43,82.56,12700.0,60.9288,60.9509,60.8402,60.9362,12700.0
2005-01-06 13:50:00,82.56,82.63,82.5,82.61,22200.0,60.9362,60.9878,60.8919,60.9731,22200.0
2005-01-06 14:00:00,82.63,82.79,82.59,82.72,25800.0,60.9878,61.1059,60.9583,61.0543,25800.0
2005-01-06 14:10:00,82.72,82.78,82.66,82.71,32200.0,61.0543,61.0986,61.01,61.0469,32200.0
2005-01-06 14:20:00,82.71,82.76,82.71,82.75,14600.0,61.0469,61.0838,61.0469,61.0764,14600.0
2005-01-06 14:30:00,82.76,82.79,82.68,82.74,17700.0,61.0838,61.1059,61.0247,61.069,17700.0
2005-01-06 14:40:00,82.72,82.73,82.61,82.62,14800.0,61.0543,61.0617,60.9731,60.9805,14800.0
2005-01-06 14:50:00,82.62,82.67,82.46,82.46,19600.0,60.9805,61.0174,60.8624,60.8624,19600.0
2005-01-06 15:00:00,82.46,82.47,82.32,82.42,24000.0,60.8624,60.8698,60.759,60.8328,24000.0
2005-01-06 15:10:00,82.42,82.53,82.4,82.48,27200.0,60.8328,60.914,60.8181,60.8771,27200.0
2005-01-06 15:20:00,82.47,82.51,82.41,82.45,40000.0,60.8698,60.8993,60.8255,60.855,40000.0
2005-01-06 15:30:00,82.45,82.53,82.44,82.51,27400.0,60.855,60.914,60.8476,60.8993,27400.0
2005-01-06 15:40:00,82.51,82.67,82.5,82.65,47400.0,60.8993,61.0174,60.8919,61.0026,47400.0
2005-01-06 15:50:00,82.65,82.66,82.51,82.51,34000.0,61.0026,61.01,60.8993,60.8993,34000.0
2005-01-07 09:30:00,82.51,82.69,82.51,82.66,35400.0,60.8993,61.0321,60.8993,61.01,35400.0
2005-01-07 09:40:00,82.66,82.82,82.5,82.72,43700.0,61.01,61.1281,60.8919,61.0543,43700.0
2005-01-07 09:50:00,82.73,82.77,82.65,82.71,39800.0,61.0617,61.0912,61.0026,61.0469,39800.0
2005-01-07 10:00:00,82.72,82.77,82.66,82.7,81500.0,61.0543,61.0912,61.01,61.0395,81500.0
2005-01-07 10:10:00,82.7,82.72,82.64,82.72,70100.0,61.0395,61.0543,60.9952,61.0543,70100.0
2005-01-07 10:20:00,82.72,82.75,82.53,82.66,50000.0,61.0543,61.0764,60.914,61.01,50000.0
2005-01-07 10:30:00,82.66,82.89,82.66,82.66,59200.0,61.01,61.1797,61.01,61.01,59200.0
2005-01-07 10:40:00,82.65,82.76,82.55,82.74,34100.0,61.0026,61.0838,60.9288,61.069,34100.0
2005-01-07 10:50:00,82.76,82.76,82.66,82.74,15800.0,61.0838,61.0838,61.01,61.069,15800.0
2005-01-07 11:00:00,82.7,82.89,82.67,82.88,24000.0,61.0395,61.1797,61.0174,61.1724,24000.0
2005-01-07 11:10:00,82.88,83.0,82.88,82.97,50600.0,61.1724,61.2609,61.1724,61.2388,50600.0
2005-01-07 11:20:00,82.94,83.07,82.91,83.02,45000.0,61.2167,61.3126,61.1945,61.2757,45000.0
2005-01-07 11:30:00,83.02,83.04,82.85,82.85,13900.0,61.2757,61.2905,61.1502,61.1502,13900.0
2005-01-07 11:40:00,82.87,82.88,82.85,82.85,8300.0,61.165,61.1724,61.1502,61.1502,8300.0
2005-01-07 11:50:00,82.85,82.85,82.67,82.69,16800.0,61.1502,61.1502,61.0174,61.0321,16800.0
2005-01-07 12:00:00,82.7,82.7,82.5,82.57,8700.0,61.0395,61.0395,60.8919,60.9436,8700.0
2005-01-07 12:10:00,82.57,82.67,82.57,82.63,11800.0,60.9436,61.0174,60.9436,60.9878,11800.0
2005-01-07 12:20:00,82.63,82.73,82.63,82.72,14300.0,60.9878,61.0617,60.9878,61.0543,14300.0
2005-01-07 12:30:00,82.73,82.78,82.64,82.64,18200.0,61.0617,61.0986,60.9952,60.9952,18200.0
2005-01-07 12:40:00,82.63,82.63,82.48,82.5,29900.0,60.9878,60.9878,60.8771,60.8919,29900.0
2005-01-07 12:50:00,82.52,82.54,82.46,82.52,24700.0,60.9067,60.9214,60.8624,60.9067,24700.0
2005-01-07 13:00:00,82.52,82.54,82.43,82.43,14200.0,60.9067,60.9214,60.8402,60.8402,14200.0
2005-01-07 13:10:00,82.43,82.43,82.35,82.4,21100.0,60.8402,60.8402,60.7812,60.8181,21100.0
2005-01-07 13:20:00,82.38,82.38,82.29,82.31,16500.0,60.8033,60.8033,60.7369,60.7517,16500.0
2005-01-07 13:30:00,82.33,82.45,82.33,82.4,23200.0,60.7664,60.855,60.7664,60.8181,23200.0
2005-01-07 13:40:00,82.4,82.44,82.38,82.38,5100.0,60.8181,60.8476,60.8033,60.8033,5100.0
2005-01-07 13:50:00,82.41,82.48,82.37,82.46,9200.0,60.8255,60.8771,60.7959,60.8624,9200.0
2005-01-07 14:00:00,82.44,82.55,82.41,82.41,12300.0,60.8476,60.9288,60.8255,60.8255,12300.0
2005-01-07 14:10:00,82.41,82.52,82.31,82.32,14400.0,60.8255,60.9067,60.7517,60.759,14400.0
2005-01-07 14:20:00,82.33,82.33,82.18,82.2,13900.0,60.7664,60.7664,60.6557,60.6705,13900.0
2005-01-07 14:30:00,82.2,82.23,82.03,82.03,21600.0,60.6705,60.6926,60.545,60.545,21600.0
2005-01-07 14:40:00,82.06,82.27,82.06,82.21,28300.0,60.5671,60.7221,60.5671,60.6778,28300.0
2005-01-07 14:50:00,82.2,82.25,82.15,82.23,12900.0,60.6705,60.7074,60.6336,60.6926,12900.0
2005-01-07 15:00:00,82.23,82.32,82.09,82.1,48800.0,60.6926,60.759,60.5893,60.5967,48800.0
2005-01-07 15:10:00,82.1,82.12,82.01,82.01,32600.0,60.5967,60.6114,60.5302,60.5302,32600.0
2005-01-07 15:20:00,82.0,82.02,81.95,81.95,67100.0,60.5229,60.5376,60.4859,60.4859,67100.0
2005-01-07 15:30:00,81.95,82.02,81.88,81.89,31000.0,60.4859,60.5376,60.4343,60.4417,31000.0
2005-01-07 15:40:00,81.9,81.96,81.8,81.85,72500.0,60.449,60.4933,60.3752,60.4121,72500.0
2005-01-07 15:50:00,81.85,81.97,81.79,81.96,64900.0,60.4121,60.5007,60.3679,60.4933,64900.0
2005-01-10 09:30:00,81.7,81.99,81.66,81.86,32200.0,60.3014,60.5155,60.2719,60.4195,32200.0
2005-01-10 09:40:00,81.75,81.96,81.7,81.86,17100.0,60.3383,60.4933,60.3014,60.4195,17100.0
2005-01-10 09:50:00,81.86,82.16,81.85,82.14,35700.0,60.4195,60.6409,60.4121,60.6262,35700.0
2005-01-10 10:00:00,82.18,82.31,82.02,82.07,34700.0,60.6557,60.7517,60.5376,60.5745,34700.0
2005-01-10 10:10:00,82.07,82.39,82.01,82.37,26800.0,60.5745,60.8107,60.5302,60.7959,26800.0
2005-01-10 10:20:00,82.37,82.5,82.35,82.47,25200.0,60.7959,60.8919,60.7812,60.8698,25200.0
2005-01-10 10:30:00,82.48,82.49,82.39,82.46,21900.0,60.8771,60.8845,60.8107,60.8624,21900.0
2005-01-10 10:40:00,82.46,82.57,82.43,82.57,22800.0,60.8624,60.9436,60.8402,60.9436,22800.0
2005-01-10 10:50:00,82.57,82.58,82.46,82.49,15800.0,60.9436,60.9509,60.8624,60.8845,15800.0
2005-01-10 11:00:00,82.49,82.61,82.49,82.56,15200.0,60.8845,60.9731,60.8845,60.9362,15200.0
2005-01-10 11:10:00,82.57,82.62,82.56,82.6,21500.0,60.9436,60.9805,60.9362,60.9657,21500.0
2005-01-10 11:20:00,82.61,82.62,82.46,82.57,15800.0,60.9731,60.9805,60.8624,60.9436,15800.0
2005-01-10 11:30:00,82.58,82.59,82.47,82.53,17900.0,60.9509,60.9583,60.8698,60.914,17900.0
2005-01-10 11:40:00,82.53,82.67,82.53,82.54,14500.0,60.914,61.0174,60.914,60.9214,14500.0
2005-01-10 11:50:00,82.52,82.63,82.52,82.63,10700.0,60.9067,60.9878,60.9067,60.9878,10700.0
2005-01-10 12:00:00,82.62,82.75,82.6,82.69,18400.0,60.9805,61.0764,60.9657,61.0321,18400.0
2005-01-10 12:10:00,82.7,82.7,82.53,82.54,13000.0,61.0395,61.0395,60.914,60.9214,13000.0
2005-01-10 12:20:00,82.54,82.73,82.54,82.69,9500.0,60.9214,61.0617,60.9214,61.0321,9500.0
2005-01-10 12:30:00,82.68,82.74,82.64,82.73,9800.0,61.0247,61.069,60.9952,61.0617,9800.0
2005-01-10 12:40:00,82.74,82.74,82.57,82.64,9100.0,61.069,61.069,60.9436,60.9952,9100.0
2005-01-10 12:50:00,82.66,82.66,82.63,82.64,12100.0,61.01,61.01,60.9878,60.9952,12100.0
2005-01-10 13:00:00,82.65,82.65,82.57,82.59,8500.0,61.0026,61.0026,60.9436,60.9583,8500.0
2005-01-10 13:10:00,82.59,82.79,82.56,82.74,22900.0,60.9583,61.1059,60.9362,61.069,22900.0
2005-01-10 13:20:00,82.73,82.86,82.71,82.79,17400.0,61.0617,61.1576,61.0469,61.1059,17400.0
2005-01-10 13:30:00,82.76,82.78,82.66,82.78,31700.0,61.0838,61.0986,61.01,61.0986,31700.0
2005-01-10 13:40:00,82.78,82.81,82.76,82.8,19400.0,61.0986,61.1207,61.0838,61.1133,19400.0
2005-01-10 13:50:00,82.76,82.78,82.58,82.6,18300.0,61.0838,61.0986,60.9509,60.9657,18300.0
2005-01-10 14:00:00,82.59,82.59,82.49,82.57,15300.0,60.9583,60.9583,60.8845,60.9436,15300.0
2005-01-10 14:10:00,82.57,82.57,82.42,82.51,16400.0,60.9436,60.9436,60.8328,60.8993,16400.0
2005-01-10 14:20:00,82.48,82.56,82.47,82.49,9800.0,60.8771,60.9362,60.8698,60.8845,9800.0
2005-01-10 14:30:00,82.5,82.5,82.37,82.46,16400.0,60.8919,60.8919,60.7959,60.8624,16400.0
2005-01-10 14:40:00,82.46,82.5,82.34,82.36,15500.0,60.8624,60.8919,60.7738,60.7886,15500.0
2005-01-10 14:50:00,82.37,82.45,82.3,82.39,31500.0,60.7959,60.855,60.7443,60.8107,31500.0
2005-01-10 15:00:00,82.39,82.52,82.31,82.39,12700.0,60.8107,60.9067,60.7517,60.8107,12700.0
2005-01-10 15:10:00,82.38,82.48,82.25,82.29,21500.0,60.8033,60.8771,60.7074,60.7369,21500.0
2005-01-10 15:20:00,82.29,82.34,82.03,82.15,69300.0,60.7369,60.7738,60.545,60.6336,69300.0
2005-01-10 15:30:00,82.14,82.15,81.94,82.15,32100.0,60.6262,60.6336,60.4786,60.6336,32100.0
2005-01-10 15:40:00,82.15,82.2,82.11,82.13,17800.0,60.6336,60.6705,60.604,60.6188,17800.0
2005-01-10 15:50:00,82.12,82.24,82.07,82.23,90800.0,60.6114,60.7,60.5745,60.6926,90800.0
2005-01-11 09:30:00,81.8,82.06,81.74,81.97,40600.0,60.3752,60.5671,60.3309,60.5007,40600.0
2005-01-11 09:40:00,81.97,81.98,81.62,81.62,116100.0,60.5007,60.5081,60.2424,60.2424,116100.0
2005-01-11 09:50:00,81.65,81.77,81.55,81.77,72400.0,60.2645,60.3531,60.1907,60.3531,72400.0
2005-01-11 10:00:00,81.82,81.85,81.78,81.81,43200.0,60.39,60.4121,60.3605,60.3826,43200.0
2005-01-11 10:10:00,81.8,81.84,81.79,81.81,31800.0,60.3752,60.4048,60.3679,60.3826,31800.0
2005-01-11 10:20:00,81.8,81.9,81.8,81.85,25100.0,60.3752,60.449,60.3752,60.4121,25100.0
2005-01-11 10:30:00,81.85,81.95,81.81,81.94,56800.0,60.4121,60.4859,60.3826,60.4786,56800.0
2005-01-11 10:40:00,81.94,81.97,81.88,81.95,32400.0,60.4786,60.5007,60.4343,60.4859,32400.0
2005-01-11 10:50:00,81.94,81.94,81.85,81.86,45500.0,60.4786,60.4786,60.4121,60.4195,45500.0
2005-01-11 11:00:00,81.86,81.94,81.86,81.94,11400.0,60.4195,60.4786,60.4195,60.4786,11400.0
2005-01-11 11:10:00,81.93,82.12,81.89,82.12,52000.0,60.4712,60.6114,60.4417,60.6114,52000.0
2005-01-11 11:20:00,82.12,82.23,82.07,82.23,17800.0,60.6114,60.6926,60.5745,60.6926,17800.0
2005-01-11 11:30:00,82.23,82.32,82.19,82.29,17100.0,60.6926,60.759,60.6631,60.7369,17100.0
2005-01-11 11:40:00,82.28,82.35,82.26,82.34,18900.0,60.7295,60.7812,60.7148,60.7738,18900.0
2005-01-11 11:50:00,82.36,82.45,82.35,82.45,22500.0,60.7886,60.855,60.7812,60.855,22500.0
2005-01-11 12:00:00,82.45,82.45,82.38,82.39,41300.0,60.855,60.855,60.8033,60.8107,41300.0
2005-01-11 12:10:00,82.38,82.5,82.35,82.44,21400.0,60.8033,60.8919,60.7812,60.8476,21400.0
2005-01-11 12:20:00,82.45,82.48,82.41,82.48,19900.0,60.855,60.8771,60.8255,60.8771,19900.0
2005-01-11 12:30:00,82.43,82.54,82.42,82.52,18500.0,60.8402,60.9214,60.8328,60.9067,18500.0
2005-01-11 12:40:00,82.51,82.56,82.48,82.49,27200.0,60.8993,60.9362,60.8771,60.8845,27200.0
2005-01-11 12:50:00,82.49,82.54,82.47,82.47,12100.0,60.8845,60.9214,60.8698,60.8698,12100.0
2005-01-11 13:00:00,82.47,82.47,82.24,82.24,41700.0,60.8698,60.8698,60.7,60.7,41700.0
2005-01-11 13:10:00,82.24,82.29,82.21,82.29,20900.0,60.7,60.7369,60.6778,60.7369,20900.0
2005-01-11 13:20:00,82.28,82.34,82.28,82.31,21400.0,60.7295,60.7738,60.7295,60.7517,21400.0
2005-01-11 13:30:00,82.31,82.31,82.22,82.23,54100.0,60.7517,60.7517,60.6852,60.6926,54100.0
2005-01-11 13:40:00,82.22,82.22,82.15,82.16,20000.0,60.6852,60.6852,60.6336,60.6409,20000.0
2005-01-11 13:50:00,82.15,82.4,82.15,82.37,42900.0,60.6336,60.8181,60.6336,60.7959,42900.0
2005-01-11 14:00:00,82.37,82.46,82.34,82.46,16800.0,60.7959,60.8624,60.7738,60.8624,16800.0
2005-01-11 14:10:00,82.46,82.6,82.45,82.48,29900.0,60.8624,60.9657,60.855,60.8771,29900.0
2005-01-11 14:20:00,82.48,82.53,82.45,82.51,10000.0,60.8771,60.914,60.855,60.8993,10000.0
2005-01-11 14:30:00,82.5,82.54,82.35,82.35,17200.0,60.8919,60.9214,60.7812,60.7812,17200.0
2005-01-11 14:40:00,82.38,82.4,82.35,82.38,11500.0,60.8033,60.8181,60.7812,60.8033,11500.0
2005-01-11 14:50:00,82.38,82.38,82.25,82.28,29000.0,60.8033,60.8033,60.7074,60.7295,29000.0
2005-01-11 15:00:00,82.25,82.29,82.21,82.29,14500.0,60.7074,60.7369,60.6778,60.7369,14500.0
2005-01-11 15:10:00,82.3,82.35,82.27,82.33,7200.0,60.7443,60.7812,60.7221,60.7664,7200.0
2005-01-11 15:20:00,82.33,82.39,82.29,82.3,22700.0,60.7664,60.8107,60.7369,60.7443,22700.0
2005-01-11 15:30:00,82.31,82.31,82.25,82.29,11600.0,60.7517,60.7517,60.7074,60.7369,11600.0
2005-01-11 15:40:00,82.29,82.35,82.2,82.2,20900.0,60.7369,60.7812,60.6705,60.6705,20900.0
2005-01-11 15:50:00,82.19,82.2,82.04,82.07,27300.0,60.6631,60.6705,60.5524,60.5745,27300.0
2005-01-12 09:30:00,81.87,81.87,81.63,81.74,67100.0,60.4269,60.4269,60.2498,60.3309,67100.0
2005-01-12 09:40:00,81.83,82.02,81.8,81.86,56700.0,60.3974,60.5376,60.3752,60.4195,56700.0
2005-01-12 09:50:00,81.84,81.85,81.63,81.63,78300.0,60.4048,60.4121,60.2498,60.2498,78300.0
2005-01-12 10:00:00,81.63,81.79,81.56,81.73,61800.0,60.2498,60.3679,60.1981,60.3236,61800.0
2005-01-12 10:10:00,81.73,81.81,81.62,81.62,15400.0,60.3236,60.3826,60.2424,60.2424,15400.0
2005-01-12 10:20:00,81.61,81.65,81.46,81.54,27300.0,60.235,60.2645,60.1243,60.1833,27300.0
2005-01-12 10:30:00,81.54,81.58,81.04,81.04,46100.0,60.1833,60.2129,59.8143,59.8143,46100.0
2005-01-12 10:40:00,81.04,81.11,81.0,81.1,40200.0,59.8143,59.866,59.7848,59.8586,40200.0
2005-01-12 10:50:00,81.1,81.22,80.93,81.22,23100.0,59.8586,59.9471,59.7331,59.9471,23100.0
2005-01-12 11:00:00,81.22,81.36,81.22,81.33,18100.0,59.9471,60.0505,59.9471,60.0283,18100.0
2005-01-12 11:10:00,81.33,81.4,81.32,81.35,8800.0,60.0283,60.08,60.021,60.0431,8800.0
2005-01-12 11:20:00,81.35,81.37,81.25,81.36,15900.0,60.0431,60.0579,59.9693,60.0505,15900.0
2005-01-12 11:30:00,81.42,81.83,81.42,81.83,26100.0,60.0948,60.3974,60.0948,60.3974,26100.0
2005-01-12 11:40:00,81.84,81.9,81.74,81.75,41400.0,60.4048,60.449,60.3309,60.3383,41400.0
2005-01-12 11:50:00,81.75,81.78,81.66,81.66,8800.0,60.3383,60.3605,60.2719,60.2719,8800.0
2005-01-12 12:00:00,81.66,81.74,81.64,81.66,14200.0,60.2719,60.3309,60.2571,60.2719,14200.0
2005-01-12 12:10:00,81.66,81.76,81.59,81.71,18200.0,60.2719,60.3457,60.2202,60.3088,18200.0
2005-01-12 12:20:00,81.7,81.88,81.68,81.87,9400.0,60.3014,60.4343,60.2867,60.4269,9400.0
2005-01-12 12:30:00,81.84,81.84,81.79,81.8,7100.0,60.4048,60.4048,60.3679,60.3752,7100.0
2005-01-12 12:40:00,81.79,81.81,81.75,81.75,6300.0,60.3679,60.3826,60.3383,60.3383,6300.0
2005-01-12 12:50:00,81.76,81.76,81.57,81.59,6700.0,60.3457,60.3457,60.2055,60.2202,6700.0
2005-01-12 13:00:00,81.59,81.65,81.59,81.63,8600.0,60.2202,60.2645,60.2202,60.2498,8600.0
2005-01-12 13:10:00,81.62,81.76,81.61,81.76,7600.0,60.2424,60.3457,60.235,60.3457,7600.0
2005-01-12 13:20:00,81.76,81.76,81.65,81.65,6500.0,60.3457,60.3457,60.2645,60.2645,6500.0
2005-01-12 13:30:00,81.64,81.64,81.54,81.63,20100.0,60.2571,60.2571,60.1833,60.2498,20100.0
2005-01-12 13:40:00,81.64,81.64,81.56,81.57,10300.0,60.2571,60.2571,60.1981,60.2055,10300.0
2005-01-12 13:50:00,81.53,81.56,81.45,81.56,20200.0,60.176,60.1981,60.1169,60.1981,20200.0
2005-01-12 14:00:00,81.54,81.62,81.5,81.62,28400.0,60.1833,60.2424,60.1538,60.2424,28400.0
2005-01-12 14:10:00,81.62,81.64,81.52,81.63,23400.0,60.2424,60.2571,60.1686,60.2498,23400.0
2005-01-12 14:20:00,81.64,81.67,81.59,81.63,16700.0,60.2571,60.2793,60.2202,60.2498,16700.0
2005-01-12 14:30:00,81.63,81.66,81.55,81.59,49900.0,60.2498,60.2719,60.1907,60.2202,49900.0
2005-01-12 14:40:00,81.59,81.64,81.55,81.62,13600.0,60.2202,60.2571,60.1907,60.2424,13600.0
2005-01-12 14:50:00,81.64,81.83,81.64,81.8,36900.0,60.2571,60.3974,60.2571,60.3752,36900.0
2005-01-12 15:00:00,81.79,81.93,81.75,81.85,18400.0,60.3679,60.4712,60.3383,60.4121,18400.0
2005-01-12 15:10:00,81.82,81.96,81.78,81.88,34200.0,60.39,60.4933,60.3605,60.4343,34200.0
2005-01-12 15:20:00,81.89,82.03,81.87,81.98,22500.0,60.4417,60.545,60.4269,60.5081,22500.0
2005-01-12 15:30:00,81.99,82.3,81.9,82.3,41600.0,60.5155,60.7443,60.449,60.7443,41600.0
2005-01-12 15:40:00,82.3,82.32,82.22,82.29,19300.0,60.7443,60.759,60.6852,60.7369,19300.0
2005-01-12 15:50:00,82.29,82.47,82.27,82.44,40300.0,60.7369,60.8698,60.7221,60.8476,40300.0
2005-01-13 09:30:00,82.47,82.56,82.31,82.45,29900.0,60.8698,60.9362,60.7517,60.855,29900.0
2005-01-13 09:40:00,82.44,82.55,82.37,82.42,24900.0,60.8476,60.9288,60.7959,60.8328,24900.0
2005-01-13 09:50:00,82.45,82.58,82.43,82.51,52900.0,60.855,60.9509,60.8402,60.8993,52900.0
2005-01-13 10:00:00,82.53,82.63,82.47,82.55,22000.0,60.914,60.9878,60.8698,60.9288,22000.0
2005-01-13 10:10:00,82.56,82.65,82.52,82.65,32900.0,60.9362,61.0026,60.9067,61.0026,32900.0
2005-01-13 10:20:00,82.65,82.74,82.61,82.73,14800.0,61.0026,61.069,60.9731,61.0617,14800.0
2005-01-13 10:30:00,82.73,82.73,82.55,82.62,34200.0,61.0617,61.0617,60.9288,60.9805,34200.0
2005-01-13 10:40:00,82.61,82.65,82.54,82.59,20400.0,60.9731,61.0026,60.9214,60.9583,20400.0
2005-01-13 10:50:00,82.57,82.6,82.38,82.47,48200.0,60.9436,60.9657,60.8033,60.8698,48200.0
2005-01-13 11:00:00,82.48,82.55,82.42,82.51,12300.0,60.8771,60.9288,60.8328,60.8993,12300.0
2005-01-13 11:10:00,82.51,82.58,82.51,82.54,39500.0,60.8993,60.9509,60.8993,60.9214,39500.0
2005-01-13 11:20:00,82.53,82.57,82.51,82.55,30800.0,60.914,60.9436,60.8993,60.9288,30800.0
2005-01-13 11:30:00,82.55,82.68,82.5,82.63,24600.0,60.9288,61.0247,60.8919,60.9878,24600.0
2005-01-13 11:40:00,82.62,82.63,82.56,82.63,12400.0,60.9805,60.9878,60.9362,60.9878,12400.0
2005-01-13 11:50:00,82.61,82.65,82.55,82.65,10300.0,60.9731,61.0026,60.9288,61.0026,10300.0
2005-01-13 12:00:00,82.64,82.65,82.61,82.65,4900.0,60.9952,61.0026,60.9731,61.0026,4900.0
2005-01-13 12:10:00,82.62,82.72,82.56,82.7,11600.0,60.9805,61.0543,60.9362,61.0395,11600.0
2005-01-13 12:20:00,82.69,82.75,82.68,82.75,5700.0,61.0321,61.0764,61.0247,61.0764,5700.0
2005-01-13 12:30:00,82.75,82.75,82.68,82.72,9000.0,61.0764,61.0764,61.0247,61.0543,9000.0
2005-01-13 12:40:00,82.72,82.72,82.63,82.71,6100.0,61.0543,61.0543,60.9878,61.0469,6100.0
2005-01-13 12:50:00,82.69,82.78,82.66,82.74,7700.0,61.0321,61.0986,61.01,61.069,7700.0
2005-01-13 13:00:00,82.76,82.87,82.73,82.76,46400.0,61.0838,61.165,61.0617,61.0838,46400.0
2005-01-13 13:10:00,82.76,82.89,82.76,82.86,16900.0,61.0838,61.1797,61.0838,61.1576,16900.0
2005-01-13 13:20:00,82.86,82.93,82.77,82.77,18600.0,61.1576,61.2093,61.0912,61.0912,18600.0
2005-01-13 13:30:00,82.8,82.89,82.75,82.89,12300.0,61.1133,61.1797,61.0764,61.1797,12300.0
2005-01-13 13:40:00,82.85,82.89,82.81,82.89,7200.0,61.1502,61.1797,61.1207,61.1797,7200.0
2005-01-13 13:50:00,82.89,82.89,82.82,82.83,27300.0,61.1797,61.1797,61.1281,61.1355,27300.0
2005-01-13 14:00:00,82.82,82.83,82.71,82.72,37700.0,61.1281,61.1355,61.0469,61.0543,37700.0
2005-01-13 14:10:00,82.72,82.72,82.62,82.65,36400.0,61.0543,61.0543,60.9805,61.0026,36400.0
2005-01-13 14:20:00,82.65,82.68,82.58,82.64,35100.0,61.0026,61.0247,60.9509,60.9952,35100.0
2005-01-13 14:30:00,82.64,82.67,82.57,82.61,35100.0,60.9952,61.0174,60.9436,60.9731,35100.0
2005-01-13 14:40:00,82.58,82.58,82.4,82.45,54500.0,60.9509,60.9509,60.8181,60.855,54500.0
2005-01-13 14:50:00,82.46,82.5,82.43,82.47,38300.0,60.8624,60.8919,60.8402,60.8698,38300.0
2005-01-13 15:00:00,82.48,82.6,82.45,82.47,49500.0,60.8771,60.9657,60.855,60.8698,49500.0
2005-01-13 15:10:00,82.47,82.5,82.4,82.45,67400.0,60.8698,60.8919,60.8181,60.855,67400.0
2005-01-13 15:20:00,82.44,82.45,82.2,82.23,73900.0,60.8476,60.855,60.6705,60.6926,73900.0
2005-01-13 15:30:00,82.2,82.37,82.15,82.29,55600.0,60.6705,60.7959,60.6336,60.7369,55600.0
2005-01-13 15:40:00,82.31,82.31,82.01,82.17,67500.0,60.7517,60.7517,60.5302,60.6483,67500.0
2005-01-13 15:50:00,82.12,82.2,81.96,82.1,23500.0,60.6114,60.6705,60.4933,60.5967,23500.0
2005-01-14 09:30:00,82.1,82.38,81.59,81.93,42500.0,60.5967,60.8033,60.2202,60.4712,42500.0
2005-01-14 09:40:00,81.9,82.07,81.73,81.91,35100.0,60.449,60.5745,60.3236,60.4564,35100.0
2005-01-14 09:50:00,81.94,81.95,81.81,81.9,26500.0,60.4786,60.4859,60.3826,60.449,26500.0
2005-01-14 10:00:00,81.9,81.93,81.85,81.9,38600.0,60.449,60.4712,60.4121,60.449,38600.0
2005-01-14 10:10:00,81.91,82.0,81.88,81.93,42800.0,60.4564,60.5229,60.4343,60.4712,42800.0
2005-01-14 10:20:00,81.94,81.99,81.9,81.95,31700.0,60.4786,60.5155,60.449,60.4859,31700.0
2005-01-14 10:30:00,81.95,81.98,81.91,81.93,43800.0,60.4859,60.5081,60.4564,60.4712,43800.0
2005-01-14 10:40:00,81.93,81.94,81.81,81.86,21100.0,60.4712,60.4786,60.3826,60.4195,21100.0
2005-01-14 10:50:00,81.86,81.96,81.82,81.87,19100.0,60.4195,60.4933,60.39,60.4269,19100.0
2005-01-14 11:00:00,81.87,81.89,81.87,81.88,8000.0,60.4269,60.4417,60.4269,60.4343,8000.0
2005-01-14 11:10:00,81.88,81.88,81.8,81.83,23500.0,60.4343,60.4343,60.3752,60.3974,23500.0
2005-01-14 11:20:00,81.82,81.83,81.77,81.81,9400.0,60.39,60.3974,60.3531,60.3826,9400.0
2005-01-14 11:30:00,81.8,81.87,81.76,81.79,19500.0,60.3752,60.4269,60.3457,60.3679,19500.0
2005-01-14 11:40:00,81.78,81.78,81.63,81.74,22200.0,60.3605,60.3605,60.2498,60.3309,22200.0
2005-01-14 11:50:00,81.74,81.74,81.61,81.67,11500.0,60.3309,60.3309,60.235,60.2793,11500.0
2005-01-14 12:00:00,81.67,81.69,81.64,81.68,13800.0,60.2793,60.294,60.2571,60.2867,13800.0
2005-01-14 12:10:00,81.68,81.72,81.67,81.72,18800.0,60.2867,60.3162,60.2793,60.3162,18800.0
2005-01-14 12:20:00,81.72,81.8,81.71,81.79,20500.0,60.3162,60.3752,60.3088,60.3679,20500.0
2005-01-14 12:30:00,81.79,81.88,81.77,81.78,19300.0,60.3679,60.4343,60.3531,60.3605,19300.0
2005-01-14 12:40:00,81.76,81.8,81.69,81.7,27300.0,60.3457,60.3752,60.294,60.3014,27300.0
2005-01-14 12:50:00,81.71,81.8,81.71,81.79,8300.0,60.3088,60.3752,60.3088,60.3679,8300.0
2005-01-14 13:00:00,81.79,81.93,81.78,81.92,13700.0,60.3679,60.4712,60.3605,60.4638,13700.0
2005-01-14 13:10:00,81.9,81.9,81.7,81.72,18300.0,60.449,60.449,60.3014,60.3162,18300.0
2005-01-14 13:20:00,81.73,81.88,81.72,81.78,23800.0,60.3236,60.4343,60.3162,60.3605,23800.0
2005-01-14 13:30:00,81.79,81.85,81.78,81.82,12700.0,60.3679,60.4121,60.3605,60.39,12700.0
2005-01-14 13:40:00,81.82,81.86,81.81,81.86,10000.0,60.39,60.4195,60.3826,60.4195,10000.0
2005-01-14 13:50:00,81.85,81.86,81.85,81.85,7400.0,60.4121,60.4195,60.4121,60.4121,7400.0
2005-01-14 14:00:00,81.86,81.94,81.85,81.94,16000.0,60.4195,60.4786,60.4121,60.4786,16000.0
2005-01-14 14:10:00,81.95,82.07,81.94,82.04,26300.0,60.4859,60.5745,60.4786,60.5524,26300.0
2005-01-14 14:20:00,82.04,82.06,81.97,82.03,33000.0,60.5524,60.5671,60.5007,60.545,33000.0
2005-01-14 14:30:00,82.04,82.12,82.04,82.12,11700.0,60.5524,60.6114,60.5524,60.6114,11700.0
2005-01-14 14:40:00,82.12,82.22,82.09,82.2,25100.0,60.6114,60.6852,60.5893,60.6705,25100.0
2005-01-14 14:50:00,82.19,82.28,82.19,82.27,16300.0,60.6631,60.7295,60.6631,60.7221,16300.0
2005-01-14 15:00:00,82.27,82.27,82.17,82.18,13300.0,60.7221,60.7221,60.6483,60.6557,13300.0
2005-01-14 15:10:00,82.18,82.27,82.15,82.17,19400.0,60.6557,60.7221,60.6336,60.6483,19400.0
2005-01-14 15:20:00,82.16,82.18,82.13,82.18,20800.0,60.6409,60.6557,60.6188,60.6557,20800.0
2005-01-14 15:30:00,82.17,82.21,82.15,82.16,33400.0,60.6483,60.6778,60.6336,60.6409,33400.0
2005-01-14 15:40:00,82.16,82.21,82.16,82.17,28500.0,60.6409,60.6778,60.6409,60.6483,28500.0
2005-01-14 15:50:00,82.17,82.2,82.13,82.14,48800.0,60.6483,60.6705,60.6188,60.6262,48800.0
2005-01-18 09:30:00,81.63,81.79,81.63,81.75,37000.0,60.2498,60.3679,60.2498,60.3383,37000.0
2005-01-18 09:40:00,81.78,81.92,81.65,81.74,22000.0,60.3605,60.4638,60.2645,60.3309,22000.0
2005-01-18 09:50:00,81.74,81.95,81.64,81.69,14900.0,60.3309,60.4859,60.2571,60.294,14900.0
2005-01-18 10:00:00,81.72,81.82,81.62,81.68,30500.0,60.3162,60.39,60.2424,60.2867,30500.0
2005-01-18 10:10:00,81.71,81.77,81.61,81.72,16900.0,60.3088,60.3531,60.235,60.3162,16900.0
2005-01-18 10:20:00,81.68,81.78,81.66,81.72,19100.0,60.2867,60.3605,60.2719,60.3162,19100.0
2005-01-18 10:30:00,81.72,81.96,81.72,81.9,45100.0,60.3162,60.4933,60.3162,60.449,45100.0
2005-01-18 10:40:00,81.95,82.13,81.86,81.86,67800.0,60.4859,60.6188,60.4195,60.4195,67800.0
2005-01-18 10:50:00,81.85,82.1,81.82,82.05,68100.0,60.4121,60.5967,60.39,60.5598,68100.0
2005-01-18 11:00:00,82.06,82.18,82.06,82.14,17700.0,60.5671,60.6557,60.5671,60.6262,17700.0
2005-01-18 11:10:00,82.14,82.27,82.14,82.25,20700.0,60.6262,60.7221,60.6262,60.7074,20700.0
2005-01-18 11:20:00,82.27,82.53,82.26,82.48,23500.0,60.7221,60.914,60.7148,60.8771,23500.0
2005-01-18 11:30:00,82.49,82.89,82.49,82.76,27100.0,60.8845,61.1797,60.8845,61.0838,27100.0
2005-01-18 11:40:00,82.77,82.81,82.63,82.63,17600.0,61.0912,61.1207,60.9878,60.9878,17600.0
2005-01-18 11:50:00,82.64,82.76,82.52,82.52,65700.0,60.9952,61.0838,60.9067,60.9067,65700.0
2005-01-18 12:00:00,82.52,82.53,82.42,82.5,28400.0,60.9067,60.914,60.8328,60.8919,28400.0
2005-01-18 12:10:00,82.5,82.61,82.44,82.56,26500.0,60.8919,60.9731,60.8476,60.9362,26500.0
2005-01-18 12:20:00,82.56,82.6,82.52,82.53,12000.0,60.9362,60.9657,60.9067,60.914,12000.0
2005-01-18 12:30:00,82.52,82.52,82.41,82.42,11100.0,60.9067,60.9067,60.8255,60.8328,11100.0
2005-01-18 12:40:00,82.42,82.46,82.39,82.43,12200.0,60.8328,60.8624,60.8107,60.8402,12200.0
2005-01-18 12:50:00,82.43,82.45,82.37,82.38,6800.0,60.8402,60.855,60.7959,60.8033,6800.0
2005-01-18 13:00:00,82.38,82.39,82.34,82.35,14400.0,60.8033,60.8107,60.7738,60.7812,14400.0
2005-01-18 13:10:00,82.36,82.39,82.34,82.38,12800.0,60.7886,60.8107,60.7738,60.8033,12800.0
2005-01-18 13:20:00,82.38,82.42,82.32,82.35,28700.0,60.8033,60.8328,60.759,60.7812,28700.0
2005-01-18 13:30:00,82.35,82.49,82.34,82.47,22700.0,60.7812,60.8845,60.7738,60.8698,22700.0
2005-01-18 13:40:00,82.49,82.54,82.43,82.54,22000.0,60.8845,60.9214,60.8402,60.9214,22000.0
2005-01-18 13:50:00,82.54,82.56,82.39,82.39,19100.0,60.9214,60.9362,60.8107,60.8107,19100.0
2005-01-18 14:00:00,82.4,82.51,82.4,82.49,11900.0,60.8181,60.8993,60.8181,60.8845,11900.0
2005-01-18 14:10:00,82.49,82.57,82.49,82.5,15700.0,60.8845,60.9436,60.8845,60.8919,15700.0
2005-01-18 14:20:00,82.5,82.66,82.46,82.61,26600.0,60.8919,61.01,60.8624,60.9731,26600.0
2005-01-18 14:30:00,82.61,82.72,82.6,82.65,24800.0,60.9731,61.0543,60.9657,61.0026,24800.0
2005-01-18 14:40:00,82.66,82.84,82.65,82.83,22900.0,61.01,61.1428,61.0026,61.1355,22900.0
2005-01-18 14:50:00,82.84,82.94,82.82,82.9,37900.0,61.1428,61.2167,61.1281,61.1871,37900.0
2005-01-18 15:00:00,82.9,83.01,82.9,83.0,72800.0,61.1871,61.2683,61.1871,61.2609,72800.0
2005-01-18 15:10:00,83.0,83.08,82.96,82.97,47000.0,61.2609,61.32,61.2314,61.2388,47000.0
2005-01-18 15:20:00,83.0,83.0,82.75,82.75,65000.0,61.2609,61.2609,61.0764,61.0764,65000.0
2005-01-18 15:30:00,82.75,82.88,82.74,82.8,39400.0,61.0764,61.1724,61.069,61.1133,39400.0
2005-01-18 15:40:00,82.8,82.95,82.8,82.89,41200.0,61.1133,61.224,61.1133,61.1797,41200.0
2005-01-18 15:50:00,82.9,82.97,82.79,82.87,41300.0,61.1871,61.2388,61.1059,61.165,41300.0
2005-01-19 09:30:00,82.93,83.11,82.82,82.82,31300.0,61.2093,61.3421,61.1281,61.1281,31300.0
2005-01-19 09:40:00,82.82,83.02,82.76,82.84,22400.0,61.1281,61.2757,61.0838,61.1428,22400.0
2005-01-19 09:50:00,82.83,83.04,82.83,83.04,32000.0,61.1355,61.2905,61.1355,61.2905,32000.0
2005-01-19 10:00:00,83.04,83.12,82.93,83.0,22700.0,61.2905,61.3495,61.2093,61.2609,22700.0
2005-01-19 10:10:00,83.01,83.04,82.83,82.83,23300.0,61.2683,61.2905,61.1355,61.1355,23300.0
2005-01-19 10:20:00,82.83,82.85,82.65,82.75,20000.0,61.1355,61.1502,61.0026,61.0764,20000.0
2005-01-19 10:30:00,82.75,82.81,82.51,82.62,39400.0,61.0764,61.1207,60.8993,60.9805,39400.0
2005-01-19 10:40:00,82.62,82.71,82.6,82.68,21300.0,60.9805,61.0469,60.9657,61.0247,21300.0
2005-01-19 10:50:00,82.68,82.68,82.5,82.58,31300.0,61.0247,61.0247,60.8919,60.9509,31300.0
2005-01-19 11:00:00,82.58,82.59,82.51,82.53,13200.0,60.9509,60.9583,60.8993,60.914,13200.0
2005-01-19 11:10:00,82.53,82.55,82.43,82.5,12500.0,60.914,60.9288,60.8402,60.8919,12500.0
2005-01-19 11:20:00,82.48,82.69,82.33,82.58,39100.0,60.8771,61.0321,60.7664,60.9509,39100.0
2005-01-19 11:30:00,82.58,82.74,82.32,82.33,15200.0,60.9509,61.069,60.759,60.7664,15200.0
2005-01-19 11:40:00,82.32,82.36,82.11,82.11,42400.0,60.759,60.7886,60.604,60.604,42400.0
2005-01-19 11:50:00,82.09,82.16,81.96,81.96,40500.0,60.5893,60.6409,60.4933,60.4933,40500.0
2005-01-19 12:00:00,81.94,82.0,81.84,81.84,41900.0,60.4786,60.5229,60.4048,60.4048,41900.0
2005-01-19 12:10:00,81.85,81.96,81.83,81.84,28100.0,60.4121,60.4933,60.3974,60.4048,28100.0
2005-01-19 12:20:00,81.84,81.91,81.79,81.87,19700.0,60.4048,60.4564,60.3679,60.4269,19700.0
2005-01-19 12:30:00,81.86,82.1,81.86,82.07,42200.0,60.4195,60.5967,60.4195,60.5745,42200.0
2005-01-19 12:40:00,82.07,82.11,81.99,82.06,17900.0,60.5745,60.604,60.5155,60.5671,17900.0
2005-01-19 12:50:00,82.07,82.22,82.07,82.22,23700.0,60.5745,60.6852,60.5745,60.6852,23700.0
2005-01-19 13:00:00,82.23,82.23,82.15,82.19,29200.0,60.6926,60.6926,60.6336,60.6631,29200.0
2005-01-19 13:10:00,82.19,82.19,82.16,82.19,27100.0,60.6631,60.6631,60.6409,60.6631,27100.0
2005-01-19 13:20:00,82.16,82.2,82.1,82.11,19500.0,60.6409,60.6705,60.5967,60.604,19500.0
2005-01-19 13:30:00,82.1,82.11,82.0,82.05,19200.0,60.5967,60.604,60.5229,60.5598,19200.0
2005-01-19 13:40:00,82.05,82.08,81.98,82.0,12400.0,60.5598,60.5819,60.5081,60.5229,12400.0
2005-01-19 13:50:00,82.02,82.03,81.94,81.99,11900.0,60.5376,60.545,60.4786,60.5155,11900.0
2005-01-19 14:00:00,82.0,82.08,81.99,81.99,37700.0,60.5229,60.5819,60.5155,60.5155,37700.0
2005-01-19 14:10:00,82.0,82.04,81.92,81.96,14900.0,60.5229,60.5524,60.4638,60.4933,14900.0
2005-01-19 14:20:00,81.96,82.04,81.94,82.01,45100.0,60.4933,60.5524,60.4786,60.5302,45100.0
2005-01-19 14:30:00,82.01,82.05,81.85,81.89,58100.0,60.5302,60.5598,60.4121,60.4417,58100.0
2005-01-19 14:40:00,81.9,82.01,81.9,81.96,26100.0,60.449,60.5302,60.449,60.4933,26100.0
2005-01-19 14:50:00,81.95,82.0,81.92,81.93,24500.0,60.4859,60.5229,60.4638,60.4712,24500.0
2005-01-19 15:00:00,81.92,82.05,81.92,81.94,21500.0,60.4638,60.5598,60.4638,60.4786,21500.0
2005-01-19 15:10:00,81.96,82.05,81.89,82.05,33200.0,60.4933,60.5598,60.4417,60.5598,33200.0
2005-01-19 15:20:00,82.05,82.09,81.84,81.9,41300.0,60.5598,60.5893,60.4048,60.449,41300.0
2005-01-19 15:30:00,81.9,81.93,81.83,81.88,38900.0,60.449,60.4712,60.3974,60.4343,38900.0
2005-01-19 15:40:00,81.88,82.05,81.81,82.05,71300.0,60.4343,60.5598,60.3826,60.5598,71300.0
2005-01-19 15:50:00,82.05,82.11,82.0,82.06,141400.0,60.5598,60.604,60.5229,60.5671,141400.0
2005-01-20 09:30:00,78.75,78.95,77.95,77.96,807100.0,58.1241,58.2717,57.5336,57.541,807100.0
2005-01-20 09:40:00,77.95,78.39,77.6,78.0,914300.0,57.5336,57.8584,57.2753,57.5705,914300.0
2005-01-20 09:50:00,77.94,78.75,77.94,78.5,545300.0,57.5262,58.1241,57.5262,57.9396,545300.0
2005-01-20 10:00:00,78.5,79.51,78.38,79.4,575300.0,57.9396,58.685,57.851,58.6038,575300.0
2005-01-20 10:10:00,79.31,79.73,79.2,79.3,566900.0,58.5374,58.8474,58.4562,58.53,566900.0
2005-01-20 10:20:00,79.22,79.49,79.03,79.07,321800.0,58.471,58.6703,58.3307,58.3603,321800.0
2005-01-20 10:30:00,79.07,79.2,78.61,78.61,248300.0,58.3603,58.4562,58.0207,58.0207,248300.0
2005-01-20 10:40:00,78.62,78.93,78.62,78.9,156100.0,58.0281,58.2569,58.0281,58.2348,156100.0
2005-01-20 10:50:00,78.91,79.13,78.84,78.89,108200.0,58.2422,58.4046,58.1905,58.2274,108200.0
2005-01-20 11:00:00,78.85,78.92,78.66,78.92,115400.0,58.1979,58.2496,58.0577,58.2496,115400.0
2005-01-20 11:10:00,78.92,78.92,78.43,78.44,126300.0,58.2496,58.2496,57.8879,57.8953,126300.0
2005-01-20 11:20:00,78.5,78.5,78.33,78.36,58600.0,57.9396,57.9396,57.8141,57.8362,58600.0
2005-01-20 11:30:00,78.35,78.39,78.21,78.35,109400.0,57.8288,57.8584,57.7255,57.8288,109400.0
2005-01-20 11:40:00,78.37,78.41,78.19,78.32,153700.0,57.8436,57.8731,57.7108,57.8067,153700.0
2005-01-20 11:50:00,78.31,78.48,78.28,78.4,81400.0,57.7993,57.9248,57.7772,57.8658,81400.0
2005-01-20 12:00:00,78.4,78.46,78.26,78.36,59500.0,57.8658,57.91,57.7624,57.8362,59500.0
2005-01-20 12:10:00,78.38,78.47,78.36,78.47,59800.0,57.851,57.9174,57.8362,57.9174,59800.0
2005-01-20 12:20:00,78.46,78.7,78.42,78.58,68100.0,57.91,58.0872,57.8805,57.9986,68100.0
2005-01-20 12:30:00,78.58,78.59,78.5,78.56,39700.0,57.9986,58.006,57.9396,57.9838,39700.0
2005-01-20 12:40:00,78.52,78.54,78.43,78.43,22900.0,57.9543,57.9691,57.8879,57.8879,22900.0
2005-01-20 12:50:00,78.43,78.75,78.41,78.56,110800.0,57.8879,58.1241,57.8731,57.9838,110800.0
2005-01-20 13:00:00,78.56,78.7,78.52,78.52,52900.0,57.9838,58.0872,57.9543,57.9543,52900.0
2005-01-20 13:10:00,78.52,78.58,78.46,78.49,49500.0,57.9543,57.9986,57.91,57.9322,49500.0
2005-01-20 13:20:00,78.48,78.56,78.4,78.5,93800.0,57.9248,57.9838,57.8658,57.9396,93800.0
2005-01-20 13:30:00,78.51,78.52,78.41,78.51,86100.0,57.9469,57.9543,57.8731,57.9469,86100.0
2005-01-20 13:40:00,78.55,78.65,78.52,78.55,41900.0,57.9765,58.0503,57.9543,57.9765,41900.0
2005-01-20 13:50:00,78.56,78.61,78.5,78.58,45000.0,57.9838,58.0207,57.9396,57.9986,45000.0
2005-01-20 14:00:00,78.58,78.6,78.37,78.52,65800.0,57.9986,58.0134,57.8436,57.9543,65800.0
2005-01-20 14:10:00,78.53,78.61,78.44,78.5,74900.0,57.9617,58.0207,57.8953,57.9396,74900.0
2005-01-20 14:20:00,78.55,78.9,78.55,78.84,130700.0,57.9765,58.2348,57.9765,58.1905,130700.0
2005-01-20 14:30:00,78.84,78.96,78.67,78.72,96300.0,58.1905,58.2791,58.065,58.1019,96300.0
2005-01-20 14:40:00,78.75,78.92,78.74,78.82,122800.0,58.1241,58.2496,58.1167,58.1757,122800.0
2005-01-20 14:50:00,78.82,78.92,78.82,78.87,75000.0,58.1757,58.2496,58.1757,58.2127,75000.0
2005-01-20 15:00:00,78.87,78.89,78.57,78.66,87100.0,58.2127,58.2274,57.9912,58.0577,87100.0
2005-01-20 15:10:00,78.66,78.88,78.66,78.71,99400.0,58.0577,58.22,58.0577,58.0946,99400.0
2005-01-20 15:20:00,78.71,78.8,78.51,78.51,122300.0,58.0946,58.161,57.9469,57.9469,122300.0
2005-01-20 15:30:00,78.51,78.74,78.45,78.65,143000.0,57.9469,58.1167,57.9027,58.0503,143000.0
2005-01-20 15:40:00,78.66,78.75,78.59,78.61,121600.0,58.0577,58.1241,58.006,58.0207,121600.0
2005-01-20 15:50:00,78.6,78.73,78.57,78.65,191600.0,58.0134,58.1093,57.9912,58.0503,191600.0
2005-01-21 09:30:00,78.67,79.15,78.66,79.12,141300.0,58.065,58.4193,58.0577,58.3972,141300.0
2005-01-21 09:40:00,79.1,79.16,78.84,78.85,85200.0,58.3824,58.4267,58.1905,58.1979,85200.0
2005-01-21 09:50:00,78.85,78.9,78.66,78.9,75600.0,58.1979,58.2348,58.0577,58.2348,75600.0
2005-01-21 10:00:00,78.91,79.08,78.9,78.99,105100.0,58.2422,58.3676,58.2348,58.3012,105100.0
2005-01-21 10:10:00,78.99,79.11,78.95,79.1,116800.0,58.3012,58.3898,58.2717,58.3824,116800.0
2005-01-21 10:20:00,79.1,79.29,79.09,79.21,74300.0,58.3824,58.5226,58.375,58.4636,74300.0
2005-01-21 10:30:00,79.18,79.61,79.11,79.47,100600.0,58.4415,58.7588,58.3898,58.6555,100600.0
2005-01-21 10:40:00,79.45,79.68,79.36,79.53,73400.0,58.6407,58.8105,58.5743,58.6998,73400.0
2005-01-21 10:50:00,79.5,79.51,79.27,79.29,38800.0,58.6776,58.685,58.5079,58.5226,38800.0
2005-01-21 11:00:00,79.28,79.28,79.09,79.14,43600.0,58.5153,58.5153,58.375,58.4119,43600.0
2005-01-21 11:10:00,79.16,79.25,79.15,79.16,43800.0,58.4267,58.4931,58.4193,58.4267,43800.0
2005-01-21 11:20:00,79.16,79.16,79.09,79.1,62100.0,58.4267,58.4267,58.375,58.3824,62100.0
2005-01-21 11:30:00,79.11,79.35,79.04,79.31,68500.0,58.3898,58.5669,58.3381,58.5374,68500.0
2005-01-21 11:40:00,79.32,79.42,79.3,79.34,42800.0,58.5448,58.6186,58.53,58.5595,42800.0
2005-01-21 11:50:00,79.34,79.34,79.25,79.25,31600.0,58.5595,58.5595,58.4931,58.4931,31600.0
2005-01-21 12:00:00,79.25,79.28,79.2,79.24,28800.0,58.4931,58.5153,58.4562,58.4857,28800.0
2005-01-21 12:10:00,79.29,79.44,79.29,79.43,26800.0,58.5226,58.6334,58.5226,58.626,26800.0
2005-01-21 12:20:00,79.44,79.55,79.43,79.54,43500.0,58.6334,58.7145,58.626,58.7072,43500.0
2005-01-21 12:30:00,79.53,79.67,79.53,79.67,33700.0,58.6998,58.8031,58.6998,58.8031,33700.0
2005-01-21 12:40:00,79.65,79.74,79.65,79.73,23500.0,58.7884,58.8548,58.7884,58.8474,23500.0
2005-01-21 12:50:00,79.73,79.73,79.62,79.68,34700.0,58.8474,58.8474,58.7662,58.8105,34700.0
2005-01-21 13:00:00,79.68,79.69,79.62,79.66,28000.0,58.8105,58.8179,58.7662,58.7957,28000.0
2005-01-21 13:10:00,79.65,79.67,79.62,79.62,32800.0,58.7884,58.8031,58.7662,58.7662,32800.0
2005-01-21 13:20:00,79.63,79.64,79.51,79.56,63400.0,58.7736,58.781,58.685,58.7219,63400.0
2005-01-21 13:30:00,79.56,79.59,79.43,79.47,50900.0,58.7219,58.7441,58.626,58.6555,50900.0
2005-01-21 13:40:00,79.46,79.6,78.95,79.05,172000.0,58.6481,58.7515,58.2717,58.3455,172000.0
2005-01-21 13:50:00,79.05,79.07,78.99,79.07,151700.0,58.3455,58.3603,58.3012,58.3603,151700.0
2005-01-21 14:00:00,79.09,79.18,79.07,79.09,96400.0,58.375,58.4415,58.3603,58.375,96400.0
2005-01-21 14:10:00,79.09,79.14,79.05,79.05,50800.0,58.375,58.4119,58.3455,58.3455,50800.0
2005-01-21 14:20:00,79.05,79.09,78.88,78.88,122700.0,58.3455,58.375,58.22,58.22,122700.0
2005-01-21 14:30:00,78.89,79.0,78.89,78.89,77100.0,58.2274,58.3086,58.2274,58.2274,77100.0
2005-01-21 14:40:00,78.9,78.9,78.81,78.81,47300.0,58.2348,58.2348,58.1684,58.1684,47300.0
2005-01-21 14:50:00,78.8,78.8,78.55,78.68,101400.0,58.161,58.161,57.9765,58.0724,101400.0
2005-01-21 15:00:00,78.61,78.74,78.61,78.67,70600.0,58.0207,58.1167,58.0207,58.065,70600.0
2005-01-21 15:10:00,78.66,78.71,78.57,78.68,59700.0,58.0577,58.0946,57.9912,58.0724,59700.0
2005-01-21 15:20:00,78.68,78.86,78.65,78.86,53700.0,58.0724,58.2053,58.0503,58.2053,53700.0
2005-01-21 15:30:00,78.84,78.89,78.8,78.83,62200.0,58.1905,58.2274,58.161,58.1831,62200.0
2005-01-21 15:40:00,78.84,78.84,78.49,78.55,68000.0,58.1905,58.1905,57.9322,57.9765,68000.0
2005-01-21 15:50:00,78.55,78.55,78.4,78.41,106100.0,57.9765,57.9765,57.8658,57.8731,106100.0
2005-01-24 09:30:00,78.32,78.4,78.11,78.23,73000.0,57.8067,57.8658,57.6517,57.7403,73000.0
2005-01-24 09:40:00,78.17,78.3,78.17,78.2,52800.0,57.696,57.7919,57.696,57.7181,52800.0
2005-01-24 09:50:00,78.2,78.28,78.12,78.25,53100.0,57.7181,57.7772,57.6591,57.755,53100.0
2005-01-24 10:00:00,78.21,78.22,77.9,78.09,147700.0,57.7255,57.7329,57.4967,57.6369,147700.0
2005-01-24 10:10:00,78.09,78.27,78.01,78.2,64400.0,57.6369,57.7698,57.5779,57.7181,64400.0
2005-01-24 10:20:00,78.2,78.22,77.99,78.11,48000.0,57.7181,57.7329,57.5631,57.6517,48000.0
2005-01-24 10:30:00,78.1,78.3,78.08,78.23,74900.0,57.6443,57.7919,57.6296,57.7403,74900.0
2005-01-24 10:40:00,78.23,78.32,78.2,78.21,41200.0,57.7403,57.8067,57.7181,57.7255,41200.0
2005-01-24 10:50:00,78.21,78.21,78.07,78.14,26900.0,57.7255,57.7255,57.6222,57.6738,26900.0
2005-01-24 11:00:00,78.14,78.21,77.99,78.03,60100.0,57.6738,57.7255,57.5631,57.5927,60100.0
2005-01-24 11:10:00,78.03,78.16,78.0,78.16,63500.0,57.5927,57.6886,57.5705,57.6886,63500.0
2005-01-24 11:20:00,78.17,78.28,78.09,78.23,40500.0,57.696,57.7772,57.6369,57.7403,40500.0
2005-01-24 11:30:00,78.24,78.3,78.14,78.14,29600.0,57.7477,57.7919,57.6738,57.6738,29600.0
2005-01-24 11:40:00,78.15,78.2,78.0,78.0,21800.0,57.6812,57.7181,57.5705,57.5705,21800.0
2005-01-24 11:50:00,78.0,78.09,77.92,77.93,32300.0,57.5705,57.6369,57.5115,57.5189,32300.0
2005-01-24 12:00:00,77.93,78.0,77.84,77.85,45000.0,57.5189,57.5705,57.4524,57.4598,45000.0
2005-01-24 12:10:00,77.84,77.86,77.77,77.77,29400.0,57.4524,57.4672,57.4008,57.4008,29400.0
2005-01-24 12:20:00,77.76,77.79,77.75,77.75,44600.0,57.3934,57.4155,57.386,57.386,44600.0
2005-01-24 12:30:00,77.76,77.88,77.62,77.8,51400.0,57.3934,57.4819,57.29,57.4229,51400.0
2005-01-24 12:40:00,77.8,77.84,77.79,77.81,28500.0,57.4229,57.4524,57.4155,57.4303,28500.0
2005-01-24 12:50:00,77.81,77.97,77.81,77.85,28300.0,57.4303,57.5484,57.4303,57.4598,28300.0
2005-01-24 13:00:00,77.85,77.89,77.81,77.81,29300.0,57.4598,57.4893,57.4303,57.4303,29300.0
2005-01-24 13:10:00,77.81,77.89,77.81,77.86,23300.0,57.4303,57.4893,57.4303,57.4672,23300.0
2005-01-24 13:20:00,77.88,78.0,77.88,77.92,33600.0,57.4819,57.5705,57.4819,57.5115,33600.0
2005-01-24 13:30:00,77.91,77.95,77.87,77.87,21000.0,57.5041,57.5336,57.4746,57.4746,21000.0
2005-01-24 13:40:00,77.88,77.93,77.81,77.81,33200.0,57.4819,57.5189,57.4303,57.4303,33200.0
2005-01-24 13:50:00,77.81,77.84,77.7,77.72,24700.0,57.4303,57.4524,57.3491,57.3639,24700.0
2005-01-24 14:00:00,77.73,77.9,77.72,77.82,21900.0,57.3712,57.4967,57.3639,57.4377,21900.0
2005-01-24 14:10:00,77.82,77.82,77.74,77.76,18200.0,57.4377,57.4377,57.3786,57.3934,18200.0
2005-01-24 14:20:00,77.76,77.76,77.46,77.46,37900.0,57.3934,57.3934,57.172,57.172,37900.0
2005-01-24 14:30:00,77.47,77.53,77.35,77.51,68300.0,57.1793,57.2236,57.0908,57.2089,68300.0
2005-01-24 14:40:00,77.54,77.55,77.29,77.34,43900.0,57.231,57.2384,57.0465,57.0834,43900.0
2005-01-24 14:50:00,77.34,77.34,77.03,77.05,99200.0,57.0834,57.0834,56.8546,56.8693,99200.0
2005-01-24 15:00:00,77.05,77.05,76.67,76.88,241300.0,56.8693,56.8693,56.5889,56.7439,241300.0
2005-01-24 15:10:00,76.89,77.04,76.81,76.96,96200.0,56.7512,56.862,56.6922,56.8029,96200.0
2005-01-24 15:20:00,76.97,77.02,76.92,76.95,74200.0,56.8103,56.8472,56.7734,56.7955,74200.0
2005-01-24 15:30:00,76.96,77.17,76.92,76.92,70200.0,56.8029,56.9579,56.7734,56.7734,70200.0
2005-01-24 15:40:00,76.9,76.98,76.81,76.82,105100.0,56.7586,56.8177,56.6922,56.6996,105100.0
2005-01-24 15:50:00,76.84,76.89,76.8,76.81,92200.0,56.7143,56.7512,56.6848,56.6922,92200.0
2005-01-25 09:30:00,77.3,77.58,76.75,77.56,77900.0,57.0539,57.2605,56.6479,57.2458,77900.0
2005-01-25 09:40:00,77.51,77.72,77.44,77.67,80800.0,57.2089,57.3639,57.1572,57.3269,80800.0
2005-01-25 09:50:00,77.62,77.75,77.45,77.48,80900.0,57.29,57.386,57.1646,57.1867,80900.0
2005-01-25 10:00:00,77.48,77.6,77.4,77.48,117100.0,57.1867,57.2753,57.1277,57.1867,117100.0
2005-01-25 10:10:00,77.45,77.53,77.31,77.35,73600.0,57.1646,57.2236,57.0612,57.0908,73600.0
2005-01-25 10:20:00,77.39,77.43,77.22,77.43,82000.0,57.1203,57.1498,56.9948,57.1498,82000.0
2005-01-25 10:30:00,77.44,77.56,77.41,77.45,39300.0,57.1572,57.2458,57.135,57.1646,39300.0
2005-01-25 10:40:00,77.44,77.51,77.3,77.32,29100.0,57.1572,57.2089,57.0539,57.0686,29100.0
2005-01-25 10:50:00,77.34,77.46,77.32,77.43,24400.0,57.0834,57.172,57.0686,57.1498,24400.0
2005-01-25 11:00:00,77.43,77.6,77.43,77.58,65500.0,57.1498,57.2753,57.1498,57.2605,65500.0
2005-01-25 11:10:00,77.57,77.6,77.5,77.6,23300.0,57.2531,57.2753,57.2015,57.2753,23300.0
2005-01-25 11:20:00,77.6,77.67,77.56,77.67,32400.0,57.2753,57.3269,57.2458,57.3269,32400.0
2005-01-25 11:30:00,77.66,77.67,77.62,77.62,25500.0,57.3196,57.3269,57.29,57.29,25500.0
2005-01-25 11:40:00,77.63,77.67,77.49,77.53,55100.0,57.2974,57.3269,57.1941,57.2236,55100.0
2005-01-25 11:50:00,77.53,77.55,77.42,77.54,27500.0,57.2236,57.2384,57.1424,57.231,27500.0
2005-01-25 12:00:00,77.54,77.55,77.27,77.42,25400.0,57.231,57.2384,57.0317,57.1424,25400.0
2005-01-25 12:10:00,77.42,77.47,77.36,77.37,21400.0,57.1424,57.1793,57.0981,57.1055,21400.0
2005-01-25 12:20:00,77.36,77.46,77.27,77.31,17600.0,57.0981,57.172,57.0317,57.0612,17600.0
2005-01-25 12:30:00,77.31,77.35,77.23,77.29,14100.0,57.0612,57.0908,57.0022,57.0465,14100.0
2005-01-25 12:40:00,77.28,77.29,77.17,77.19,19200.0,57.0391,57.0465,56.9579,56.9727,19200.0
2005-01-25 12:50:00,77.18,77.19,77.15,77.15,12000.0,56.9653,56.9727,56.9431,56.9431,12000.0
2005-01-25 13:00:00,77.15,77.37,77.15,77.34,39800.0,56.9431,57.1055,56.9431,57.0834,39800.0
2005-01-25 13:10:00,77.35,77.36,77.27,77.34,21400.0,57.0908,57.0981,57.0317,57.0834,21400.0
2005-01-25 13:20:00,77.32,77.55,77.32,77.45,29100.0,57.0686,57.2384,57.0686,57.1646,29100.0
2005-01-25 13:30:00,77.46,77.47,77.39,77.46,27200.0,57.172,57.1793,57.1203,57.172,27200.0
2005-01-25 13:40:00,77.46,77.5,77.46,77.49,14300.0,57.172,57.2015,57.172,57.1941,14300.0
2005-01-25 13:50:00,77.5,77.59,77.5,77.57,26700.0,57.2015,57.2679,57.2015,57.2531,26700.0
2005-01-25 14:00:00,77.57,77.61,77.52,77.53,49200.0,57.2531,57.2827,57.2162,57.2236,49200.0
2005-01-25 14:10:00,77.51,77.59,77.51,77.56,26500.0,57.2089,57.2679,57.2089,57.2458,26500.0
2005-01-25 14:20:00,77.56,77.61,77.46,77.48,26100.0,57.2458,57.2827,57.172,57.1867,26100.0
2005-01-25 14:30:00,77.49,77.61,77.49,77.58,50300.0,57.1941,57.2827,57.1941,57.2605,50300.0
2005-01-25 14:40:00,77.59,77.62,77.55,77.56,36000.0,57.2679,57.29,57.2384,57.2458,36000.0
2005-01-25 14:50:00,77.56,77.63,77.51,77.53,42900.0,57.2458,57.2974,57.2089,57.2236,42900.0
2005-01-25 15:00:00,77.53,77.57,77.49,77.5,23900.0,57.2236,57.2531,57.1941,57.2015,23900.0
2005-01-25 15:10:00,77.52,77.57,77.4,77.41,31000.0,57.2162,57.2531,57.1277,57.135,31000.0
2005-01-25 15:20:00,77.4,77.46,77.34,77.41,40100.0,57.1277,57.172,57.0834,57.135,40100.0
2005-01-25 15:30:00,77.41,77.42,77.3,77.31,46700.0,57.135,57.1424,57.0539,57.0612,46700.0
2005-01-25 15:40:00,77.3,77.31,77.07,77.11,74200.0,57.0539,57.0612,56.8841,56.9136,74200.0
2005-01-25 15:50:00,77.12,77.14,77.07,77.11,75900.0,56.921,56.9358,56.8841,56.9136,75900.0
2005-01-26 09:30:00,77.47,77.47,77.22,77.25,58000.0,57.1793,57.1793,56.9948,57.017,58000.0
2005-01-26 09:40:00,77.25,77.56,77.2,77.53,53200.0,57.017,57.2458,56.9801,57.2236,53200.0
2005-01-26 09:50:00,77.53,77.65,77.47,77.63,40100.0,57.2236,57.3122,57.1793,57.2974,40100.0
2005-01-26 10:00:00,77.61,77.85,77.59,77.83,52400.0,57.2827,57.4598,57.2679,57.445,52400.0
2005-01-26 10:10:00,77.82,77.87,77.8,77.83,35800.0,57.4377,57.4746,57.4229,57.445,35800.0
2005-01-26 10:20:00,77.83,77.96,77.82,77.94,35300.0,57.445,57.541,57.4377,57.5262,35300.0
2005-01-26 10:30:00,77.94,77.96,77.75,77.95,65400.0,57.5262,57.541,57.386,57.5336,65400.0
2005-01-26 10:40:00,77.96,78.17,77.79,78.17,56100.0,57.541,57.696,57.4155,57.696,56100.0
2005-01-26 10:50:00,78.17,78.38,78.07,78.08,55400.0,57.696,57.851,57.6222,57.6296,55400.0
2005-01-26 11:00:00,78.08,78.23,78.05,78.16,38600.0,57.6296,57.7403,57.6074,57.6886,38600.0
2005-01-26 11:10:00,78.15,78.23,78.13,78.2,26400.0,57.6812,57.7403,57.6665,57.7181,26400.0
2005-01-26 11:20:00,78.19,78.2,77.92,78.02,40700.0,57.7108,57.7181,57.5115,57.5853,40700.0
2005-01-26 11:30:00,78.04,78.15,77.99,78.13,52600.0,57.6,57.6812,57.5631,57.6665,52600.0
2005-01-26 11:40:00,78.12,78.18,78.06,78.09,41500.0,57.6591,57.7034,57.6148,57.6369,41500.0
2005-01-26 11:50:00,78.09,78.22,78.05,78.09,85500.0,57.6369,57.7329,57.6074,57.6369,85500.0
2005-01-26 12:00:00,78.1,78.18,78.06,78.06,10700.0,57.6443,57.7034,57.6148,57.6148,10700.0
2005-01-26 12:10:00,78.05,78.12,78.04,78.04,12800.0,57.6074,57.6591,57.6,57.6,12800.0
2005-01-26 12:20:00,78.04,78.21,78.03,78.14,28900.0,57.6,57.7255,57.5927,57.6738,28900.0
2005-01-26 12:30:00,78.14,78.19,78.14,78.18,20600.0,57.6738,57.7108,57.6738,57.7034,20600.0
2005-01-26 12:40:00,78.19,78.39,78.18,78.36,47100.0,57.7108,57.8584,57.7034,57.8362,47100.0
2005-01-26 12:50:00,78.34,78.44,78.33,78.43,44500.0,57.8215,57.8953,57.8141,57.8879,44500.0
2005-01-26 13:00:00,78.42,78.55,78.42,78.54,52400.0,57.8805,57.9765,57.8805,57.9691,52400.0
2005-01-26 13:10:00,78.54,78.67,78.54,78.64,28400.0,57.9691,58.065,57.9691,58.0429,28400.0
2005-01-26 13:20:00,78.64,78.72,78.61,78.64,27000.0,58.0429,58.1019,58.0207,58.0429,27000.0
2005-01-26 13:30:00,78.64,78.7,78.61,78.65,35000.0,58.0429,58.0872,58.0207,58.0503,35000.0
2005-01-26 13:40:00,78.65,78.67,78.56,78.58,33700.0,58.0503,58.065,57.9838,57.9986,33700.0
2005-01-26 13:50:00,78.58,78.6,78.5,78.55,43100.0,57.9986,58.0134,57.9396,57.9765,43100.0
2005-01-26 14:00:00,78.55,78.75,78.5,78.75,49500.0,57.9765,58.1241,57.9396,58.1241,49500.0
2005-01-26 14:10:00,78.79,78.99,78.79,78.8,92300.0,58.1536,58.3012,58.1536,58.161,92300.0
2005-01-26 14:20:00,78.8,78.92,78.76,78.82,27000.0,58.161,58.2496,58.1315,58.1757,27000.0
2005-01-26 14:30:00,78.83,78.85,78.78,78.84,26300.0,58.1831,58.1979,58.1462,58.1905,26300.0
2005-01-26 14:40:00,78.84,78.9,78.82,78.86,24500.0,58.1905,58.2348,58.1757,58.2053,24500.0
2005-01-26 14:50:00,78.86,78.88,78.83,78.85,16600.0,58.2053,58.22,58.1831,58.1979,16600.0
2005-01-26 15:00:00,78.85,78.86,78.76,78.79,21400.0,58.1979,58.2053,58.1315,58.1536,21400.0
2005-01-26 15:10:00,78.81,78.81,78.67,78.69,32200.0,58.1684,58.1684,58.065,58.0798,32200.0
2005-01-26 15:20:00,78.69,78.84,78.69,78.78,43500.0,58.0798,58.1905,58.0798,58.1462,43500.0
2005-01-26 15:30:00,78.77,78.83,78.76,78.82,42800.0,58.1388,58.1831,58.1315,58.1757,42800.0
2005-01-26 15:40:00,78.81,78.84,78.77,78.81,39700.0,58.1684,58.1905,58.1388,58.1684,39700.0
2005-01-26 15:50:00,78.81,78.9,78.71,78.74,59800.0,58.1684,58.2348,58.0946,58.1167,59800.0
2005-01-27 09:30:00,78.62,78.62,78.4,78.54,27800.0,58.0281,58.0281,57.8658,57.9691,27800.0
2005-01-27 09:40:00,78.58,78.63,78.4,78.54,35500.0,57.9986,58.0355,57.8658,57.9691,35500.0
2005-01-27 09:50:00,78.54,78.75,78.54,78.69,34600.0,57.9691,58.1241,57.9691,58.0798,34600.0
2005-01-27 10:00:00,78.67,78.75,78.64,78.73,25700.0,58.065,58.1241,58.0429,58.1093,25700.0
2005-01-27 10:10:00,78.7,78.71,78.53,78.6,44600.0,58.0872,58.0946,57.9617,58.0134,44600.0
2005-01-27 10:20:00,78.63,78.64,78.5,78.55,32100.0,58.0355,58.0429,57.9396,57.9765,32100.0
2005-01-27 10:30:00,78.55,78.67,78.52,78.65,38800.0,57.9765,58.065,57.9543,58.0503,38800.0
2005-01-27 10:40:00,78.64,78.74,78.58,78.62,30600.0,58.0429,58.1167,57.9986,58.0281,30600.0
2005-01-27 10:50:00,78.63,78.82,78.59,78.67,22900.0,58.0355,58.1757,58.006,58.065,22900.0
2005-01-27 11:00:00,78.75,78.8,78.69,78.74,31000.0,58.1241,58.161,58.0798,58.1167,31000.0
2005-01-27 11:10:00,78.74,78.77,78.68,78.69,25300.0,58.1167,58.1388,58.0724,58.0798,25300.0
2005-01-27 11:20:00,78.69,78.7,78.55,78.56,30500.0,58.0798,58.0872,57.9765,57.9838,30500.0
2005-01-27 11:30:00,78.55,78.57,78.5,78.51,24300.0,57.9765,57.9912,57.9396,57.9469,24300.0
2005-01-27 11:40:00,78.51,78.52,78.23,78.23,50800.0,57.9469,57.9543,57.7403,57.7403,50800.0
2005-01-27 11:50:00,78.24,78.35,78.0,78.0,82100.0,57.7477,57.8288,57.5705,57.5705,82100.0
2005-01-27 12:00:00,78.0,78.03,77.85,77.96,55200.0,57.5705,57.5927,57.4598,57.541,55200.0
2005-01-27 12:10:00,78.0,78.07,77.95,78.06,56600.0,57.5705,57.6222,57.5336,57.6148,56600.0
2005-01-27 12:20:00,78.05,78.08,78.0,78.01,104200.0,57.6074,57.6296,57.5705,57.5779,104200.0
2005-01-27 12:30:00,78.01,78.1,78.0,78.09,36900.0,57.5779,57.6443,57.5705,57.6369,36900.0
2005-01-27 12:40:00,78.08,78.12,78.08,78.12,18300.0,57.6296,57.6591,57.6296,57.6591,18300.0
2005-01-27 12:50:00,78.12,78.23,78.11,78.18,22100.0,57.6591,57.7403,57.6517,57.7034,22100.0
2005-01-27 13:00:00,78.18,78.32,78.11,78.32,31300.0,57.7034,57.8067,57.6517,57.8067,31300.0
2005-01-27 13:10:00,78.3,78.32,78.19,78.2,35700.0,57.7919,57.8067,57.7108,57.7181,35700.0
2005-01-27 13:20:00,78.21,78.21,78.12,78.12,31400.0,57.7255,57.7255,57.6591,57.6591,31400.0
2005-01-27 13:30:00,78.13,78.13,78.06,78.09,41300.0,57.6665,57.6665,57.6148,57.6369,41300.0
2005-01-27 13:40:00,78.07,78.08,77.99,77.99,38200.0,57.6222,57.6296,57.5631,57.5631,38200.0
2005-01-27 13:50:00,77.99,78.0,77.9,77.9,57500.0,57.5631,57.5705,57.4967,57.4967,57500.0
2005-01-27 14:00:00,77.9,78.0,77.81,77.97,42300.0,57.4967,57.5705,57.4303,57.5484,42300.0
2005-01-27 14:10:00,78.0,78.0,77.85,77.85,21400.0,57.5705,57.5705,57.4598,57.4598,21400.0
2005-01-27 14:20:00,77.85,77.9,77.82,77.85,18200.0,57.4598,57.4967,57.4377,57.4598,18200.0
2005-01-27 14:30:00,77.85,77.88,77.82,77.86,16600.0,57.4598,57.4819,57.4377,57.4672,16600.0
2005-01-27 14:40:00,77.88,77.9,77.8,77.84,28300.0,57.4819,57.4967,57.4229,57.4524,28300.0
2005-01-27 14:50:00,77.84,77.89,77.79,77.82,17500.0,57.4524,57.4893,57.4155,57.4377,17500.0
2005-01-27 15:00:00,77.82,77.84,77.7,77.71,37800.0,57.4377,57.4524,57.3491,57.3565,37800.0
2005-01-27 15:10:00,77.71,77.9,77.69,77.88,34100.0,57.3565,57.4967,57.3417,57.4819,34100.0
2005-01-27 15:20:00,77.89,77.97,77.81,77.82,26700.0,57.4893,57.5484,57.4303,57.4377,26700.0
2005-01-27 15:30:00,77.8,77.85,77.73,77.78,80500.0,57.4229,57.4598,57.3712,57.4081,80500.0
2005-01-27 15:40:00,77.78,77.82,77.69,77.71,68700.0,57.4081,57.4377,57.3417,57.3565,68700.0
2005-01-27 15:50:00,77.71,77.77,77.64,77.65,79600.0,57.3565,57.4008,57.3048,57.3122,79600.0
2005-01-28 09:30:00,77.77,77.77,77.5,77.68,51400.0,57.4008,57.4008,57.2015,57.3343,51400.0
2005-01-28 09:40:00,77.69,77.88,77.5,77.72,89900.0,57.3417,57.4819,57.2015,57.3639,89900.0
2005-01-28 09:50:00,77.66,77.71,77.5,77.55,22300.0,57.3196,57.3565,57.2015,57.2384,22300.0
2005-01-28 10:00:00,77.55,77.68,77.54,77.62,82100.0,57.2384,57.3343,57.231,57.29,82100.0
2005-01-28 10:10:00,77.63,77.68,77.5,77.63,53800.0,57.2974,57.3343,57.2015,57.2974,53800.0
2005-01-28 10:20:00,77.64,77.72,77.55,77.59,21100.0,57.3048,57.3639,57.2384,57.2679,21100.0
2005-01-28 10:30:00,77.59,77.71,77.59,77.71,23600.0,57.2679,57.3565,57.2679,57.3565,23600.0
2005-01-28 10:40:00,77.7,77.94,77.7,77.83,26800.0,57.3491,57.5262,57.3491,57.445,26800.0
2005-01-28 10:50:00,77.82,77.82,77.6,77.65,21600.0,57.4377,57.4377,57.2753,57.3122,21600.0
2005-01-28 11:00:00,77.65,77.77,77.55,77.59,48200.0,57.3122,57.4008,57.2384,57.2679,48200.0
2005-01-28 11:10:00,77.59,77.64,77.31,77.32,75600.0,57.2679,57.3048,57.0612,57.0686,75600.0
2005-01-28 11:20:00,77.3,77.31,77.0,77.15,45100.0,57.0539,57.0612,56.8324,56.9431,45100.0
2005-01-28 11:30:00,77.14,77.15,77.0,77.02,70200.0,56.9358,56.9431,56.8324,56.8472,70200.0
2005-01-28 11:40:00,77.03,77.04,76.95,77.03,25400.0,56.8546,56.862,56.7955,56.8546,25400.0
2005-01-28 11:50:00,77.04,77.06,76.97,77.02,23000.0,56.862,56.8767,56.8103,56.8472,23000.0
2005-01-28 12:00:00,77.03,77.24,77.02,77.21,39700.0,56.8546,57.0096,56.8472,56.9874,39700.0
2005-01-28 12:10:00,77.18,77.22,77.15,77.17,20000.0,56.9653,56.9948,56.9431,56.9579,20000.0
2005-01-28 12:20:00,77.16,77.19,77.12,77.14,6300.0,56.9505,56.9727,56.921,56.9358,6300.0
2005-01-28 12:30:00,77.14,77.2,77.05,77.07,17000.0,56.9358,56.9801,56.8693,56.8841,17000.0
2005-01-28 12:40:00,77.11,77.19,77.08,77.19,8600.0,56.9136,56.9727,56.8915,56.9727,8600.0
2005-01-28 12:50:00,77.19,77.21,77.04,77.07,31200.0,56.9727,56.9874,56.862,56.8841,31200.0
2005-01-28 13:00:00,77.07,77.1,77.05,77.07,49200.0,56.8841,56.9062,56.8693,56.8841,49200.0
2005-01-28 13:10:00,77.07,77.26,77.05,77.24,30100.0,56.8841,57.0243,56.8693,57.0096,30100.0
2005-01-28 13:20:00,77.24,77.24,77.18,77.21,9300.0,57.0096,57.0096,56.9653,56.9874,9300.0
2005-01-28 13:30:00,77.21,77.33,77.19,77.24,25800.0,56.9874,57.076,56.9727,57.0096,25800.0
2005-01-28 13:40:00,77.24,77.36,77.22,77.33,21200.0,57.0096,57.0981,56.9948,57.076,21200.0
2005-01-28 13:50:00,77.32,77.32,77.22,77.26,23200.0,57.0686,57.0686,56.9948,57.0243,23200.0
2005-01-28 14:00:00,77.26,77.27,77.21,77.24,20000.0,57.0243,57.0317,56.9874,57.0096,20000.0
2005-01-28 14:10:00,77.25,77.35,77.24,77.31,19800.0,57.017,57.0908,57.0096,57.0612,19800.0
2005-01-28 14:20:00,77.3,77.5,77.27,77.47,32400.0,57.0539,57.2015,57.0317,57.1793,32400.0
2005-01-28 14:30:00,77.45,77.55,77.43,77.52,28700.0,57.1646,57.2384,57.1498,57.2162,28700.0
2005-01-28 14:40:00,77.5,77.53,77.35,77.47,15600.0,57.2015,57.2236,57.0908,57.1793,15600.0
2005-01-28 14:50:00,77.47,77.47,77.35,77.38,23000.0,57.1793,57.1793,57.0908,57.1129,23000.0
2005-01-28 15:00:00,77.36,77.45,77.32,77.35,17300.0,57.0981,57.1646,57.0686,57.0908,17300.0
2005-01-28 15:10:00,77.38,77.49,77.31,77.46,22700.0,57.1129,57.1941,57.0612,57.172,22700.0
2005-01-28 15:20:00,77.46,77.49,77.36,77.37,17900.0,57.172,57.1941,57.0981,57.1055,17900.0
2005-01-28 15:30:00,77.38,77.44,77.29,77.38,38100.0,57.1129,57.1572,57.0465,57.1129,38100.0
2005-01-28 15:40:00,77.38,77.72,77.38,77.7,51700.0,57.1129,57.3639,57.1129,57.3491,51700.0
2005-01-28 15:50:00,77.7,77.71,77.55,77.55,60800.0,57.3491,57.3565,57.2384,57.2384,60800.0
2005-01-31 09:30:00,77.95,78.0,77.9,77.97,51700.0,57.5336,57.5705,57.4967,57.5484,51700.0
2005-01-31 09:40:00,77.94,77.96,77.91,77.93,54100.0,57.5262,57.541,57.5041,57.5189,54100.0
2005-01-31 09:50:00,77.92,78.0,77.92,78.0,53000.0,57.5115,57.5705,57.5115,57.5705,53000.0
2005-01-31 10:00:00,78.0,78.0,77.9,77.93,52500.0,57.5705,57.5705,57.4967,57.5189,52500.0
2005-01-31 10:10:00,77.91,78.03,77.8,77.8,77500.0,57.5041,57.5927,57.4229,57.4229,77500.0
2005-01-31 10:20:00,77.8,77.81,77.65,77.65,48600.0,57.4229,57.4303,57.3122,57.3122,48600.0
2005-01-31 10:30:00,77.65,77.79,77.65,77.67,60700.0,57.3122,57.4155,57.3122,57.3269,60700.0
2005-01-31 10:40:00,77.66,77.66,77.6,77.61,28200.0,57.3196,57.3196,57.2753,57.2827,28200.0
2005-01-31 10:50:00,77.61,77.97,77.59,77.91,33000.0,57.2827,57.5484,57.2679,57.5041,33000.0
2005-01-31 11:00:00,77.91,77.91,77.73,77.9,25500.0,57.5041,57.5041,57.3712,57.4967,25500.0
2005-01-31 11:10:00,77.9,77.94,77.82,77.94,12400.0,57.4967,57.5262,57.4377,57.5262,12400.0
2005-01-31 11:20:00,77.95,78.0,77.9,77.9,26300.0,57.5336,57.5705,57.4967,57.4967,26300.0
2005-01-31 11:30:00,77.9,77.94,77.84,77.9,15000.0,57.4967,57.5262,57.4524,57.4967,15000.0
2005-01-31 11:40:00,77.9,78.0,77.9,77.99,17300.0,57.4967,57.5705,57.4967,57.5631,17300.0
2005-01-31 11:50:00,77.99,78.06,77.95,78.06,25300.0,57.5631,57.6148,57.5336,57.6148,25300.0
2005-01-31 12:00:00,78.05,78.06,77.91,77.94,12900.0,57.6074,57.6148,57.5041,57.5262,12900.0
2005-01-31 12:10:00,77.94,77.98,77.84,77.9,12900.0,57.5262,57.5558,57.4524,57.4967,12900.0
2005-01-31 12:20:00,77.91,78.17,77.91,78.15,40800.0,57.5041,57.696,57.5041,57.6812,40800.0
2005-01-31 12:30:00,78.15,78.24,78.07,78.24,22200.0,57.6812,57.7477,57.6222,57.7477,22200.0
2005-01-31 12:40:00,78.23,78.28,78.21,78.23,20000.0,57.7403,57.7772,57.7255,57.7403,20000.0
2005-01-31 12:50:00,78.22,78.26,78.22,78.25,12400.0,57.7329,57.7624,57.7329,57.755,12400.0
2005-01-31 13:00:00,78.25,78.26,78.2,78.24,14100.0,57.755,57.7624,57.7181,57.7477,14100.0
2005-01-31 13:10:00,78.23,78.27,78.2,78.25,14200.0,57.7403,57.7698,57.7181,57.755,14200.0
2005-01-31 13:20:00,78.26,78.32,78.26,78.31,13100.0,57.7624,57.8067,57.7624,57.7993,13100.0
2005-01-31 13:30:00,78.31,78.31,78.22,78.24,40700.0,57.7993,57.7993,57.7329,57.7477,40700.0
2005-01-31 13:40:00,78.25,78.3,78.23,78.23,21200.0,57.755,57.7919,57.7403,57.7403,21200.0
2005-01-31 13:50:00,78.25,78.31,78.1,78.28,26200.0,57.755,57.7993,57.6443,57.7772,26200.0
2005-01-31 14:00:00,78.3,78.45,78.3,78.43,21700.0,57.7919,57.9027,57.7919,57.8879,21700.0
2005-01-31 14:10:00,78.43,78.6,78.42,78.45,36300.0,57.8879,58.0134,57.8805,57.9027,36300.0
2005-01-31 14:20:00,78.47,78.5,78.35,78.35,20100.0,57.9174,57.9396,57.8288,57.8288,20100.0
2005-01-31 14:30:00,78.31,78.55,78.31,78.48,24100.0,57.7993,57.9765,57.7993,57.9248,24100.0
2005-01-31 14:40:00,78.48,78.6,78.48,78.57,16500.0,57.9248,58.0134,57.9248,57.9912,16500.0
2005-01-31 14:50:00,78.57,78.63,78.53,78.58,12200.0,57.9912,58.0355,57.9617,57.9986,12200.0
2005-01-31 15:00:00,78.58,78.65,78.47,78.47,72700.0,57.9986,58.0503,57.9174,57.9174,72700.0
2005-01-31 15:10:00,78.48,78.51,78.35,78.35,20200.0,57.9248,57.9469,57.8288,57.8288,20200.0
2005-01-31 15:20:00,78.35,78.35,78.26,78.31,31600.0,57.8288,57.8288,57.7624,57.7993,31600.0
2005-01-31 15:30:00,78.32,78.42,78.22,78.4,34200.0,57.8067,57.8805,57.7329,57.8658,34200.0
2005-01-31 15:40:00,78.4,78.5,78.4,78.4,23200.0,57.8658,57.9396,57.8658,57.8658,23200.0
2005-01-31 15:50:00,78.35,78.46,78.24,78.24,70400.0,57.8288,57.91,57.7477,57.7477,70400.0
2005-02-01 09:30:00,78.18,78.44,78.0,78.43,99500.0,57.7034,57.8953,57.5705,57.8879,99500.0
2005-02-01 09:40:00,78.46,78.56,78.38,78.56,28000.0,57.91,57.9838,57.851,57.9838,28000.0
2005-02-01 09:50:00,78.56,78.85,78.56,78.85,34700.0,57.9838,58.1979,57.9838,58.1979,34700.0
2005-02-01 10:00:00,78.87,78.89,78.79,78.86,32800.0,58.2127,58.2274,58.1536,58.2053,32800.0
2005-02-01 10:10:00,78.83,78.83,78.76,78.77,132000.0,58.1831,58.1831,58.1315,58.1388,132000.0
2005-02-01 10:20:00,78.76,78.84,78.76,78.81,20500.0,58.1315,58.1905,58.1315,58.1684,20500.0
2005-02-01 10:30:00,78.8,78.84,78.67,78.69,49600.0,58.161,58.1905,58.065,58.0798,49600.0
2005-02-01 10:40:00,78.69,78.71,78.65,78.68,32400.0,58.0798,58.0946,58.0503,58.0724,32400.0
2005-02-01 10:50:00,78.68,78.68,78.43,78.47,57100.0,58.0724,58.0724,57.8879,57.9174,57100.0
2005-02-01 11:00:00,78.46,78.83,78.46,78.82,95500.0,57.91,58.1831,57.91,58.1757,95500.0
2005-02-01 11:10:00,78.82,78.84,78.78,78.79,43000.0,58.1757,58.1905,58.1462,58.1536,43000.0
2005-02-01 11:20:00,78.79,78.81,78.73,78.79,25100.0,58.1536,58.1684,58.1093,58.1536,25100.0
2005-02-01 11:30:00,78.79,79.0,78.79,78.96,94000.0,58.1536,58.3086,58.1536,58.2791,94000.0
2005-02-01 11:40:00,78.95,78.98,78.9,78.9,33400.0,58.2717,58.2938,58.2348,58.2348,33400.0
2005-02-01 11:50:00,78.9,78.91,78.87,78.89,31500.0,58.2348,58.2422,58.2127,58.2274,31500.0
2005-02-01 12:00:00,78.89,79.0,78.88,79.0,71400.0,58.2274,58.3086,58.22,58.3086,71400.0
2005-02-01 12:10:00,79.0,79.0,78.98,78.99,29000.0,58.3086,58.3086,58.2938,58.3012,29000.0
2005-02-01 12:20:00,78.99,79.04,78.98,78.98,59300.0,58.3012,58.3381,58.2938,58.2938,59300.0
2005-02-01 12:30:00,78.98,79.0,78.9,78.92,36900.0,58.2938,58.3086,58.2348,58.2496,36900.0
2005-02-01 12:40:00,78.92,78.92,78.82,78.87,28800.0,58.2496,58.2496,58.1757,58.2127,28800.0
2005-02-01 12:50:00,78.87,78.94,78.86,78.94,28700.0,58.2127,58.2643,58.2053,58.2643,28700.0
2005-02-01 13:00:00,78.93,79.0,78.93,79.0,36200.0,58.2569,58.3086,58.2569,58.3086,36200.0
2005-02-01 13:10:00,79.0,79.07,79.0,79.07,16400.0,58.3086,58.3603,58.3086,58.3603,16400.0
2005-02-01 13:20:00,79.07,79.08,78.99,79.05,36300.0,58.3603,58.3676,58.3012,58.3455,36300.0
2005-02-01 13:30:00,79.04,79.09,79.03,79.04,19300.0,58.3381,58.375,58.3307,58.3381,19300.0
2005-02-01 13:40:00,79.04,79.04,78.95,79.04,20400.0,58.3381,58.3381,58.2717,58.3381,20400.0
2005-02-01 13:50:00,79.04,79.14,79.01,79.14,17500.0,58.3381,58.4119,58.316,58.4119,17500.0
2005-02-01 14:00:00,79.17,79.29,79.16,79.29,30000.0,58.4341,58.5226,58.4267,58.5226,30000.0
2005-02-01 14:10:00,79.28,79.63,79.28,79.6,70100.0,58.5153,58.7736,58.5153,58.7515,70100.0
2005-02-01 14:20:00,79.61,79.61,79.36,79.36,21500.0,58.7588,58.7588,58.5743,58.5743,21500.0
2005-02-01 14:30:00,79.34,79.46,79.34,79.44,40600.0,58.5595,58.6481,58.5595,58.6334,40600.0
2005-02-01 14:40:00,79.43,79.47,79.26,79.26,60700.0,58.626,58.6555,58.5005,58.5005,60700.0
2005-02-01 14:50:00,79.25,79.3,79.24,79.3,72400.0,58.4931,58.53,58.4857,58.53,72400.0
2005-02-01 15:00:00,79.3,79.35,79.21,79.22,19800.0,58.53,58.5669,58.4636,58.471,19800.0
2005-02-01 15:10:00,79.23,79.26,79.21,79.26,18200.0,58.4784,58.5005,58.4636,58.5005,18200.0
2005-02-01 15:20:00,79.26,79.26,79.18,79.19,20400.0,58.5005,58.5005,58.4415,58.4488,20400.0
2005-02-01 15:30:00,79.2,79.28,79.2,79.26,28000.0,58.4562,58.5153,58.4562,58.5005,28000.0
2005-02-01 15:40:00,79.26,79.28,79.21,79.25,31100.0,58.5005,58.5153,58.4636,58.4931,31100.0
2005-02-01 15:50:00,79.25,79.37,79.24,79.35,35300.0,58.4931,58.5817,58.4857,58.5669,35300.0
2005-02-02 09:30:00,79.28,79.28,78.91,78.91,42600.0,58.5153,58.5153,58.2422,58.2422,42600.0
2005-02-02 09:40:00,78.91,79.25,78.9,79.25,65000.0,58.2422,58.4931,58.2348,58.4931,65000.0
2005-02-02 09:50:00,79.18,79.25,79.01,79.05,29100.0,58.4415,58.4931,58.316,58.3455,29100.0
2005-02-02 10:00:00,79.05,79.08,78.93,78.95,27600.0,58.3455,58.3676,58.2569,58.2717,27600.0
2005-02-02 10:10:00,78.95,78.95,78.88,78.88,31900.0,58.2717,58.2717,58.22,58.22,31900.0
2005-02-02 10:20:00,78.88,78.88,78.64,78.84,58100.0,58.22,58.22,58.0429,58.1905,58100.0
2005-02-02 10:30:00,78.85,78.94,78.83,78.93,34600.0,58.1979,58.2643,58.1831,58.2569,34600.0
2005-02-02 10:40:00,78.93,78.93,78.86,78.9,16700.0,58.2569,58.2569,58.2053,58.2348,16700.0
2005-02-02 10:50:00,78.89,79.01,78.86,78.86,25700.0,58.2274,58.316,58.2053,58.2053,25700.0
2005-02-02 11:00:00,78.86,78.9,78.8,78.82,35100.0,58.2053,58.2348,58.161,58.1757,35100.0
2005-02-02 11:10:00,78.82,78.82,78.7,78.82,37600.0,58.1757,58.1757,58.0872,58.1757,37600.0
2005-02-02 11:20:00,78.8,79.04,78.8,79.01,28000.0,58.161,58.3381,58.161,58.316,28000.0
2005-02-02 11:30:00,79.03,79.04,78.84,78.89,28300.0,58.3307,58.3381,58.1905,58.2274,28300.0
2005-02-02 11:40:00,78.9,78.97,78.82,78.84,32500.0,58.2348,58.2865,58.1757,58.1905,32500.0
2005-02-02 11:50:00,78.84,78.87,78.7,78.72,32200.0,58.1905,58.2127,58.0872,58.1019,32200.0
2005-02-02 12:00:00,78.76,78.8,78.54,78.55,28400.0,58.1315,58.161,57.9691,57.9765,28400.0
2005-02-02 12:10:00,78.55,78.58,78.47,78.5,35400.0,57.9765,57.9986,57.9174,57.9396,35400.0
2005-02-02 12:20:00,78.52,78.53,78.3,78.44,40500.0,57.9543,57.9617,57.7919,57.8953,40500.0
2005-02-02 12:30:00,78.45,78.65,78.33,78.65,28100.0,57.9027,58.0503,57.8141,58.0503,28100.0
2005-02-02 12:40:00,78.65,78.68,78.61,78.65,25600.0,58.0503,58.0724,58.0207,58.0503,25600.0
2005-02-02 12:50:00,78.63,78.63,78.53,78.56,29900.0,58.0355,58.0355,57.9617,57.9838,29900.0
2005-02-02 13:00:00,78.58,78.67,78.58,78.65,31300.0,57.9986,58.065,57.9986,58.0503,31300.0
2005-02-02 13:10:00,78.66,78.7,78.65,78.7,10400.0,58.0577,58.0872,58.0503,58.0872,10400.0
2005-02-02 13:20:00,78.7,78.74,78.67,78.68,15700.0,58.0872,58.1167,58.065,58.0724,15700.0
2005-02-02 13:30:00,78.67,78.67,78.63,78.66,29200.0,58.065,58.065,58.0355,58.0577,29200.0
2005-02-02 13:40:00,78.66,78.66,78.56,78.57,32800.0,58.0577,58.0577,57.9838,57.9912,32800.0
2005-02-02 13:50:00,78.57,78.6,78.55,78.58,18200.0,57.9912,58.0134,57.9765,57.9986,18200.0
2005-02-02 14:00:00,78.58,78.59,78.55,78.55,15000.0,57.9986,58.006,57.9765,57.9765,15000.0
2005-02-02 14:10:00,78.55,78.55,78.45,78.46,31100.0,57.9765,57.9765,57.9027,57.91,31100.0
2005-02-02 14:20:00,78.46,78.78,78.46,78.78,64100.0,57.91,58.1462,57.91,58.1462,64100.0
2005-02-02 14:30:00,78.75,78.75,78.44,78.47,53600.0,58.1241,58.1241,57.8953,57.9174,53600.0
2005-02-02 14:40:00,78.45,78.58,78.37,78.46,63600.0,57.9027,57.9986,57.8436,57.91,63600.0
2005-02-02 14:50:00,78.45,78.51,78.36,78.47,24200.0,57.9027,57.9469,57.8362,57.9174,24200.0
2005-02-02 15:00:00,78.47,78.47,78.2,78.23,28400.0,57.9174,57.9174,57.7181,57.7403,28400.0
2005-02-02 15:10:00,78.24,78.28,77.99,78.13,104100.0,57.7477,57.7772,57.5631,57.6665,104100.0
2005-02-02 15:20:00,78.15,78.31,78.13,78.3,39700.0,57.6812,57.7993,57.6665,57.7919,39700.0
2005-02-02 15:30:00,78.3,78.45,78.28,78.45,39200.0,57.7919,57.9027,57.7772,57.9027,39200.0
2005-02-02 15:40:00,78.45,78.6,78.41,78.44,49500.0,57.9027,58.0134,57.8731,57.8953,49500.0
2005-02-02 15:50:00,78.44,78.54,78.43,78.53,55600.0,57.8953,57.9691,57.8879,57.9617,55600.0
2005-02-03 09:30:00,78.48,78.89,78.48,78.84,38800.0,57.9248,58.2274,57.9248,58.1905,38800.0
2005-02-03 09:40:00,78.84,79.03,78.72,78.98,38100.0,58.1905,58.3307,58.1019,58.2938,38100.0
2005-02-03 09:50:00,78.98,79.1,78.95,79.04,36600.0,58.2938,58.3824,58.2717,58.3381,36600.0
2005-02-03 10:00:00,79.05,79.05,78.77,78.9,58200.0,58.3455,58.3455,58.1388,58.2348,58200.0
2005-02-03 10:10:00,78.9,78.99,78.8,78.98,40800.0,58.2348,58.3012,58.161,58.2938,40800.0
2005-02-03 10:20:00,78.98,79.02,78.91,78.95,21800.0,58.2938,58.3234,58.2422,58.2717,21800.0
2005-02-03 10:30:00,78.94,78.98,78.85,78.96,31000.0,58.2643,58.2938,58.1979,58.2791,31000.0
2005-02-03 10:40:00,78.94,79.07,78.93,79.01,38100.0,58.2643,58.3603,58.2569,58.316,38100.0
2005-02-03 10:50:00,79.02,79.12,79.0,79.11,38100.0,58.3234,58.3972,58.3086,58.3898,38100.0
2005-02-03 11:00:00,79.11,79.11,78.93,78.97,11700.0,58.3898,58.3898,58.2569,58.2865,11700.0
2005-02-03 11:10:00,78.98,78.99,78.88,78.91,26900.0,58.2938,58.3012,58.22,58.2422,26900.0
2005-02-03 11:20:00,78.88,78.91,78.83,78.86,12600.0,58.22,58.2422,58.1831,58.2053,12600.0
2005-02-03 11:30:00,78.85,78.86,78.81,78.85,12700.0,58.1979,58.2053,58.1684,58.1979,12700.0
2005-02-03 11:40:00,78.85,78.85,78.75,78.76,13400.0,58.1979,58.1979,58.1241,58.1315,13400.0
2005-02-03 11:50:00,78.74,78.8,78.7,78.7,21700.0,58.1167,58.161,58.0872,58.0872,21700.0
2005-02-03 12:00:00,78.7,78.72,78.54,78.58,29400.0,58.0872,58.1019,57.9691,57.9986,29400.0
2005-02-03 12:10:00,78.59,78.63,78.47,78.6,65900.0,58.006,58.0355,57.9174,58.0134,65900.0
2005-02-03 12:20:00,78.58,78.59,78.53,78.53,77200.0,57.9986,58.006,57.9617,57.9617,77200.0
2005-02-03 12:30:00,78.55,78.59,78.47,78.51,58600.0,57.9765,58.006,57.9174,57.9469,58600.0
2005-02-03 12:40:00,78.52,78.6,78.43,78.43,28900.0,57.9543,58.0134,57.8879,57.8879,28900.0
2005-02-03 12:50:00,78.43,78.5,78.3,78.3,34400.0,57.8879,57.9396,57.7919,57.7919,34400.0
2005-02-03 13:00:00,78.3,78.35,78.26,78.28,15000.0,57.7919,57.8288,57.7624,57.7772,15000.0
2005-02-03 13:10:00,78.29,78.29,78.25,78.25,16600.0,57.7846,57.7846,57.755,57.755,16600.0
2005-02-03 13:20:00,78.26,78.31,78.24,78.31,6200.0,57.7624,57.7993,57.7477,57.7993,6200.0
2005-02-03 13:30:00,78.34,78.48,78.28,78.47,25100.0,57.8215,57.9248,57.7772,57.9174,25100.0
2005-02-03 13:40:00,78.47,78.47,78.31,78.31,10100.0,57.9174,57.9174,57.7993,57.7993,10100.0
2005-02-03 13:50:00,78.32,78.34,78.28,78.33,9400.0,57.8067,57.8215,57.7772,57.8141,9400.0
2005-02-03 14:00:00,78.34,78.5,78.34,78.49,15500.0,57.8215,57.9396,57.8215,57.9322,15500.0
2005-02-03 14:10:00,78.44,78.6,78.38,78.53,27000.0,57.8953,58.0134,57.851,57.9617,27000.0
2005-02-03 14:20:00,78.53,78.57,78.46,78.46,17200.0,57.9617,57.9912,57.91,57.91,17200.0
2005-02-03 14:30:00,78.44,78.48,78.29,78.32,36900.0,57.8953,57.9248,57.7846,57.8067,36900.0
2005-02-03 14:40:00,78.34,78.34,78.27,78.27,26100.0,57.8215,57.8215,57.7698,57.7698,26100.0
2005-02-03 14:50:00,78.27,78.28,78.22,78.27,18400.0,57.7698,57.7772,57.7329,57.7698,18400.0
2005-02-03 15:00:00,78.27,78.27,78.18,78.25,22600.0,57.7698,57.7698,57.7034,57.755,22600.0
2005-02-03 15:10:00,78.25,78.29,78.22,78.26,30400.0,57.755,57.7846,57.7329,57.7624,30400.0
2005-02-03 15:20:00,78.26,78.26,78.21,78.24,21600.0,57.7624,57.7624,57.7255,57.7477,21600.0
2005-02-03 15:30:00,78.24,78.56,78.24,78.53,59700.0,57.7477,57.9838,57.7477,57.9617,59700.0
2005-02-03 15:40:00,78.54,78.6,78.39,78.59,35500.0,57.9691,58.0134,57.8584,58.006,35500.0
2005-02-03 15:50:00,78.57,78.57,78.38,78.42,31200.0,57.9912,57.9912,57.851,57.8805,31200.0
2005-02-04 09:30:00,78.28,78.29,78.16,78.17,54300.0,57.7772,57.7846,57.6886,57.696,54300.0
2005-02-04 09:40:00,78.12,78.3,78.12,78.15,50800.0,57.6591,57.7919,57.6591,57.6812,50800.0
2005-02-04 09:50:00,78.15,78.27,78.1,78.21,105100.0,57.6812,57.7698,57.6443,57.7255,105100.0
2005-02-04 10:00:00,78.21,78.39,78.21,78.29,51400.0,57.7255,57.8584,57.7255,57.7846,51400.0
2005-02-04 10:10:00,78.31,78.37,78.2,78.33,42100.0,57.7993,57.8436,57.7181,57.8141,42100.0
2005-02-04 10:20:00,78.3,78.47,78.3,78.47,46300.0,57.7919,57.9174,57.7919,57.9174,46300.0
2005-02-04 10:30:00,78.48,78.55,78.3,78.3,39200.0,57.9248,57.9765,57.7919,57.7919,39200.0
2005-02-04 10:40:00,78.3,78.37,78.25,78.37,31000.0,57.7919,57.8436,57.755,57.8436,31000.0
2005-02-04 10:50:00,78.37,78.38,78.2,78.28,31800.0,57.8436,57.851,57.7181,57.7772,31800.0
2005-02-04 11:00:00,78.28,78.37,78.26,78.35,36000.0,57.7772,57.8436,57.7624,57.8288,36000.0
2005-02-04 11:10:00,78.35,78.38,78.3,78.3,26900.0,57.8288,57.851,57.7919,57.7919,26900.0
2005-02-04 11:20:00,78.31,78.31,78.25,78.29,25300.0,57.7993,57.7993,57.755,57.7846,25300.0
2005-02-04 11:30:00,78.29,78.3,78.22,78.25,31700.0,57.7846,57.7919,57.7329,57.755,31700.0
2005-02-04 11:40:00,78.25,78.33,78.25,78.33,39600.0,57.755,57.8141,57.755,57.8141,39600.0
2005-02-04 11:50:00,78.34,78.44,78.34,78.38,33500.0,57.8215,57.8953,57.8215,57.851,33500.0
2005-02-04 12:00:00,78.38,78.54,78.37,78.53,35400.0,57.851,57.9691,57.8436,57.9617,35400.0
2005-02-04 12:10:00,78.53,78.53,78.4,78.43,12900.0,57.9617,57.9617,57.8658,57.8879,12900.0
2005-02-04 12:20:00,78.41,78.42,78.36,78.41,23700.0,57.8731,57.8805,57.8362,57.8731,23700.0
2005-02-04 12:30:00,78.41,78.57,78.41,78.57,17700.0,57.8731,57.9912,57.8731,57.9912,17700.0
2005-02-04 12:40:00,78.56,78.6,78.54,78.54,17400.0,57.9838,58.0134,57.9691,57.9691,17400.0
2005-02-04 12:50:00,78.56,78.57,78.53,78.55,19700.0,57.9838,57.9912,57.9617,57.9765,19700.0
2005-02-04 13:00:00,78.55,78.55,78.45,78.49,40400.0,57.9765,57.9765,57.9027,57.9322,40400.0
2005-02-04 13:10:00,78.49,78.55,78.48,78.55,21300.0,57.9322,57.9765,57.9248,57.9765,21300.0
2005-02-04 13:20:00,78.55,78.55,78.5,78.52,23300.0,57.9765,57.9765,57.9396,57.9543,23300.0
2005-02-04 13:30:00,78.53,78.54,78.5,78.51,27200.0,57.9617,57.9691,57.9396,57.9469,27200.0
2005-02-04 13:40:00,78.52,78.63,78.52,78.6,42500.0,57.9543,58.0355,57.9543,58.0134,42500.0
2005-02-04 13:50:00,78.59,78.69,78.55,78.65,27000.0,58.006,58.0798,57.9765,58.0503,27000.0
2005-02-04 14:00:00,78.65,78.72,78.6,78.64,21900.0,58.0503,58.1019,58.0134,58.0429,21900.0
2005-02-04 14:10:00,78.64,78.65,78.5,78.5,40200.0,58.0429,58.0503,57.9396,57.9396,40200.0
2005-02-04 14:20:00,78.53,78.55,78.5,78.54,14000.0,57.9617,57.9765,57.9396,57.9691,14000.0
2005-02-04 14:30:00,78.55,78.56,78.48,78.55,34200.0,57.9765,57.9838,57.9248,57.9765,34200.0
2005-02-04 14:40:00,78.55,78.6,78.41,78.44,39600.0,57.9765,58.0134,57.8731,57.8953,39600.0
2005-02-04 14:50:00,78.43,78.5,78.42,78.5,13000.0,57.8879,57.9396,57.8805,57.9396,13000.0
2005-02-04 15:00:00,78.51,78.6,78.51,78.55,23800.0,57.9469,58.0134,57.9469,57.9765,23800.0
2005-02-04 15:10:00,78.55,78.55,78.49,78.55,19000.0,57.9765,57.9765,57.9322,57.9765,19000.0
2005-02-04 15:20:00,78.55,78.6,78.42,78.6,48100.0,57.9765,58.0134,57.8805,58.0134,48100.0
2005-02-04 15:30:00,78.6,78.79,78.59,78.76,38200.0,58.0134,58.1536,58.006,58.1315,38200.0
2005-02-04 15:40:00,78.78,78.9,78.74,78.79,52600.0,58.1462,58.2348,58.1167,58.1536,52600.0
2005-02-04 15:50:00,78.8,78.92,78.78,78.78,53600.0,58.161,58.2496,58.1462,58.1462,53600.0
2005-02-07 09:30:00,78.55,78.56,78.37,78.42,31100.0,57.9765,57.9838,57.8436,57.8805,31100.0
2005-02-07 09:40:00,78.41,78.6,78.38,78.6,22000.0,57.8731,58.0134,57.851,58.0134,22000.0
2005-02-07 09:50:00,78.61,78.88,78.58,78.86,16100.0,58.0207,58.22,57.9986,58.2053,16100.0
2005-02-07 10:00:00,78.86,79.0,78.85,78.94,13300.0,58.2053,58.3086,58.1979,58.2643,13300.0
2005-02-07 10:10:00,78.94,78.98,78.92,78.97,11000.0,58.2643,58.2938,58.2496,58.2865,11000.0
2005-02-07 10:20:00,78.98,79.03,78.97,79.02,12600.0,58.2938,58.3307,58.2865,58.3234,12600.0
2005-02-07 10:30:00,79.02,79.05,78.97,79.04,26300.0,58.3234,58.3455,58.2865,58.3381,26300.0
2005-02-07 10:40:00,79.03,79.2,79.0,79.15,23900.0,58.3307,58.4562,58.3086,58.4193,23900.0
2005-02-07 10:50:00,79.19,79.23,79.11,79.11,14600.0,58.4488,58.4784,58.3898,58.3898,14600.0
2005-02-07 11:00:00,79.11,79.2,79.11,79.15,11700.0,58.3898,58.4562,58.3898,58.4193,11700.0
2005-02-07 11:10:00,79.11,79.23,79.09,79.23,20300.0,58.3898,58.4784,58.375,58.4784,20300.0
2005-02-07 11:20:00,79.22,79.23,79.14,79.19,10700.0,58.471,58.4784,58.4119,58.4488,10700.0
2005-02-07 11:30:00,79.16,79.21,78.99,79.01,20800.0,58.4267,58.4636,58.3012,58.316,20800.0
2005-02-07 11:40:00,79.0,79.06,78.85,78.85,9800.0,58.3086,58.3529,58.1979,58.1979,9800.0
2005-02-07 11:50:00,78.86,78.87,78.7,78.7,9600.0,58.2053,58.2127,58.0872,58.0872,9600.0
2005-02-07 12:00:00,78.67,78.77,78.5,78.6,24200.0,58.065,58.1388,57.9396,58.0134,24200.0
2005-02-07 12:10:00,78.57,78.58,78.54,78.55,13200.0,57.9912,57.9986,57.9691,57.9765,13200.0
2005-02-07 12:20:00,78.56,78.59,78.47,78.59,11300.0,57.9838,58.006,57.9174,58.006,11300.0
2005-02-07 12:30:00,78.59,78.62,78.57,78.62,14000.0,58.006,58.0281,57.9912,58.0281,14000.0
2005-02-07 12:40:00,78.59,78.75,78.59,78.74,20500.0,58.006,58.1241,58.006,58.1167,20500.0
2005-02-07 12:50:00,78.75,78.8,78.66,78.78,17800.0,58.1241,58.161,58.0577,58.1462,17800.0
2005-02-07 13:00:00,78.77,78.84,78.76,78.82,10000.0,58.1388,58.1905,58.1315,58.1757,10000.0
2005-02-07 13:10:00,78.82,78.82,78.73,78.73,6000.0,58.1757,58.1757,58.1093,58.1093,6000.0
2005-02-07 13:20:00,78.73,78.75,78.68,78.68,22700.0,58.1093,58.1241,58.0724,58.0724,22700.0
2005-02-07 13:30:00,78.68,78.72,78.68,78.71,14100.0,58.0724,58.1019,58.0724,58.0946,14100.0
2005-02-07 13:40:00,78.72,78.72,78.68,78.68,11500.0,58.1019,58.1019,58.0724,58.0724,11500.0
2005-02-07 13:50:00,78.68,78.69,78.67,78.67,10100.0,58.0724,58.0798,58.065,58.065,10100.0
2005-02-07 14:00:00,78.67,78.68,78.67,78.67,12800.0,58.065,58.0724,58.065,58.065,12800.0
2005-02-07 14:10:00,78.68,78.68,78.65,78.65,17000.0,58.0724,58.0724,58.0503,58.0503,17000.0
2005-02-07 14:20:00,78.66,78.68,78.66,78.66,8800.0,58.0577,58.0724,58.0577,58.0577,8800.0
2005-02-07 14:30:00,78.67,78.7,78.65,78.66,18100.0,58.065,58.0872,58.0503,58.0577,18100.0
2005-02-07 14:40:00,78.65,78.69,78.65,78.68,8900.0,58.0503,58.0798,58.0503,58.0724,8900.0
2005-02-07 14:50:00,78.67,78.73,78.66,78.68,14100.0,58.065,58.1093,58.0577,58.0724,14100.0
2005-02-07 15:00:00,78.72,78.75,78.68,78.69,22300.0,58.1019,58.1241,58.0724,58.0798,22300.0
2005-02-07 15:10:00,78.68,78.72,78.67,78.67,19400.0,58.0724,58.1019,58.065,58.065,19400.0
2005-02-07 15:20:00,78.67,78.75,78.65,78.75,30300.0,58.065,58.1241,58.0503,58.1241,30300.0
2005-02-07 15:30:00,78.73,78.74,78.63,78.63,24300.0,58.1093,58.1167,58.0355,58.0355,24300.0
2005-02-07 15:40:00,78.63,78.65,78.6,78.62,25500.0,58.0355,58.0503,58.0134,58.0281,25500.0
2005-02-07 15:50:00,78.63,78.63,78.6,78.6,22800.0,58.0355,58.0355,58.0134,58.0134,22800.0
2005-02-08 09:30:00,77.78,78.22,77.72,78.16,100600.0,57.4279,57.7528,57.3836,57.7085,100600.0
2005-02-08 09:40:00,78.15,78.15,77.81,78.05,46600.0,57.7011,57.7011,57.4501,57.6273,46600.0
2005-02-08 09:50:00,78.05,78.15,77.96,78.13,29300.0,57.6273,57.7011,57.5608,57.6864,29300.0
2005-02-08 10:00:00,78.13,78.16,77.9,77.94,43700.0,57.6864,57.7085,57.5165,57.5461,43700.0
2005-02-08 10:10:00,77.94,78.04,77.9,77.98,28900.0,57.5461,57.6199,57.5165,57.5756,28900.0
2005-02-08 10:20:00,77.97,78.05,77.94,77.95,31500.0,57.5682,57.6273,57.5461,57.5535,31500.0
2005-02-08 10:30:00,77.93,78.16,77.91,78.16,26200.0,57.5387,57.7085,57.5239,57.7085,26200.0
2005-02-08 10:40:00,78.16,78.27,78.16,78.21,24100.0,57.7085,57.7897,57.7085,57.7454,24100.0
2005-02-08 10:50:00,78.22,78.31,78.21,78.27,31600.0,57.7528,57.8193,57.7454,57.7897,31600.0
2005-02-08 11:00:00,78.27,78.27,78.24,78.27,17800.0,57.7897,57.7897,57.7676,57.7897,17800.0
2005-02-08 11:10:00,78.26,78.26,78.22,78.25,12100.0,57.7823,57.7823,57.7528,57.775,12100.0
2005-02-08 11:20:00,78.25,78.3,78.23,78.25,28800.0,57.775,57.8119,57.7602,57.775,28800.0
2005-02-08 11:30:00,78.25,78.25,78.23,78.24,26400.0,57.775,57.775,57.7602,57.7676,26400.0
2005-02-08 11:40:00,78.24,78.3,78.22,78.22,19300.0,57.7676,57.8119,57.7528,57.7528,19300.0
2005-02-08 11:50:00,78.18,78.18,78.07,78.07,19900.0,57.7233,57.7233,57.6421,57.6421,19900.0
2005-02-08 12:00:00,78.06,78.1,78.0,78.1,15200.0,57.6347,57.6642,57.5904,57.6642,15200.0
2005-02-08 12:10:00,78.08,78.1,77.97,78.06,22700.0,57.6494,57.6642,57.5682,57.6347,22700.0
2005-02-08 12:20:00,78.08,78.08,77.95,78.04,19100.0,57.6494,57.6494,57.5535,57.6199,19100.0
2005-02-08 12:30:00,77.98,78.05,77.98,78.01,28400.0,57.5756,57.6273,57.5756,57.5978,28400.0
2005-02-08 12:40:00,78.01,78.06,78.0,78.04,27500.0,57.5978,57.6347,57.5904,57.6199,27500.0
2005-02-08 12:50:00,78.04,78.08,78.0,78.05,27700.0,57.6199,57.6494,57.5904,57.6273,27700.0
2005-02-08 13:00:00,78.06,78.07,77.96,78.01,18200.0,57.6347,57.6421,57.5608,57.5978,18200.0
2005-02-08 13:10:00,78.0,78.01,77.98,78.01,8300.0,57.5904,57.5978,57.5756,57.5978,8300.0
2005-02-08 13:20:00,78.03,78.03,77.97,77.98,9400.0,57.6125,57.6125,57.5682,57.5756,9400.0
2005-02-08 13:30:00,77.98,77.99,77.95,77.95,6300.0,57.5756,57.583,57.5535,57.5535,6300.0
2005-02-08 13:40:00,77.95,77.95,77.78,77.78,11600.0,57.5535,57.5535,57.4279,57.4279,11600.0
2005-02-08 13:50:00,77.78,77.79,77.64,77.67,18400.0,57.4279,57.4353,57.3246,57.3467,18400.0
2005-02-08 14:00:00,77.67,77.67,77.63,77.66,26500.0,57.3467,57.3467,57.3172,57.3393,26500.0
2005-02-08 14:10:00,77.66,77.85,77.65,77.77,38400.0,57.3393,57.4796,57.332,57.4206,38400.0
2005-02-08 14:20:00,77.75,77.77,77.57,77.57,26300.0,57.4058,57.4206,57.2729,57.2729,26300.0
2005-02-08 14:30:00,77.56,77.7,77.53,77.7,41200.0,57.2655,57.3689,57.2434,57.3689,41200.0
2005-02-08 14:40:00,77.7,77.7,77.55,77.56,26000.0,57.3689,57.3689,57.2581,57.2655,26000.0
2005-02-08 14:50:00,77.56,77.7,77.55,77.7,41500.0,57.2655,57.3689,57.2581,57.3689,41500.0
2005-02-08 15:00:00,77.69,77.7,77.58,77.6,35200.0,57.3615,57.3689,57.2803,57.295,35200.0
2005-02-08 15:10:00,77.6,77.66,77.59,77.65,56500.0,57.295,57.3393,57.2877,57.332,56500.0
2005-02-08 15:20:00,77.62,77.65,77.54,77.54,47800.0,57.3098,57.332,57.2507,57.2507,47800.0
2005-02-08 15:30:00,77.54,77.56,77.54,77.56,69700.0,57.2507,57.2655,57.2507,57.2655,69700.0
2005-02-08 15:40:00,77.56,77.56,77.39,77.39,100800.0,57.2655,57.2655,57.14,57.14,100800.0
2005-02-08 15:50:00,77.39,77.46,77.2,77.45,217000.0,57.14,57.1917,56.9997,57.1843,217000.0
2005-02-09 09:30:00,77.36,78.07,77.36,78.07,97100.0,57.1178,57.6421,57.1178,57.6421,97100.0
2005-02-09 09:40:00,78.08,78.23,77.9,77.95,44100.0,57.6494,57.7602,57.5165,57.5535,44100.0
2005-02-09 09:50:00,77.95,77.95,77.8,77.93,42300.0,57.5535,57.5535,57.4427,57.5387,42300.0
2005-02-09 10:00:00,77.95,77.97,77.81,77.82,42700.0,57.5535,57.5682,57.4501,57.4575,42700.0
2005-02-09 10:10:00,77.8,77.82,77.3,77.5,95000.0,57.4427,57.4575,57.0735,57.2212,95000.0
2005-02-09 10:20:00,77.5,77.51,77.31,77.37,36600.0,57.2212,57.2286,57.0809,57.1252,36600.0
2005-02-09 10:30:00,77.36,77.39,77.16,77.29,31400.0,57.1178,57.14,56.9702,57.0662,31400.0
2005-02-09 10:40:00,77.28,77.4,77.25,77.31,42300.0,57.0588,57.1474,57.0366,57.0809,42300.0
2005-02-09 10:50:00,77.32,77.58,77.31,77.58,130300.0,57.0883,57.2803,57.0809,57.2803,130300.0
2005-02-09 11:00:00,77.58,77.6,77.5,77.51,35100.0,57.2803,57.295,57.2212,57.2286,35100.0
2005-02-09 11:10:00,77.52,77.54,77.42,77.54,19300.0,57.236,57.2507,57.1621,57.2507,19300.0
2005-02-09 11:20:00,77.54,77.78,77.52,77.75,55200.0,57.2507,57.4279,57.236,57.4058,55200.0
2005-02-09 11:30:00,77.75,77.83,77.73,77.8,42600.0,57.4058,57.4649,57.391,57.4427,42600.0
2005-02-09 11:40:00,77.78,77.78,77.6,77.77,30900.0,57.4279,57.4279,57.295,57.4206,30900.0
2005-02-09 11:50:00,77.77,77.77,77.69,77.73,18500.0,57.4206,57.4206,57.3615,57.391,18500.0
2005-02-09 12:00:00,77.71,77.85,77.71,77.81,36100.0,57.3763,57.4796,57.3763,57.4501,36100.0
2005-02-09 12:10:00,77.81,77.85,77.74,77.74,20900.0,57.4501,57.4796,57.3984,57.3984,20900.0
2005-02-09 12:20:00,77.74,77.83,77.73,77.78,20700.0,57.3984,57.4649,57.391,57.4279,20700.0
2005-02-09 12:30:00,77.79,77.8,77.78,77.8,12100.0,57.4353,57.4427,57.4279,57.4427,12100.0
2005-02-09 12:40:00,77.79,77.81,77.78,77.81,26700.0,57.4353,57.4501,57.4279,57.4501,26700.0
2005-02-09 12:50:00,77.82,77.86,77.82,77.85,25100.0,57.4575,57.487,57.4575,57.4796,25100.0
2005-02-09 13:00:00,77.85,77.88,77.81,77.85,26500.0,57.4796,57.5018,57.4501,57.4796,26500.0
2005-02-09 13:10:00,77.85,77.87,77.82,77.86,18300.0,57.4796,57.4944,57.4575,57.487,18300.0
2005-02-09 13:20:00,77.86,77.88,77.83,77.88,12600.0,57.487,57.5018,57.4649,57.5018,12600.0
2005-02-09 13:30:00,77.87,78.03,77.86,78.02,163400.0,57.4944,57.6125,57.487,57.6051,163400.0
2005-02-09 13:40:00,78.02,78.08,78.0,78.07,14800.0,57.6051,57.6494,57.5904,57.6421,14800.0
2005-02-09 13:50:00,78.07,78.07,77.77,77.8,33100.0,57.6421,57.6421,57.4206,57.4427,33100.0
2005-02-09 14:00:00,77.8,77.8,77.57,77.57,39300.0,57.4427,57.4427,57.2729,57.2729,39300.0
2005-02-09 14:10:00,77.57,77.57,77.37,77.48,50800.0,57.2729,57.2729,57.1252,57.2064,50800.0
2005-02-09 14:20:00,77.47,77.47,77.3,77.4,48000.0,57.1991,57.1991,57.0735,57.1474,48000.0
2005-02-09 14:30:00,77.42,77.49,77.4,77.4,37000.0,57.1621,57.2138,57.1474,57.1474,37000.0
2005-02-09 14:40:00,77.4,77.4,77.26,77.34,36000.0,57.1474,57.1474,57.044,57.1031,36000.0
2005-02-09 14:50:00,77.33,77.33,77.17,77.28,34800.0,57.0957,57.0957,56.9776,57.0588,34800.0
2005-02-09 15:00:00,77.29,77.34,77.05,77.1,80300.0,57.0662,57.1031,56.889,56.9259,80300.0
2005-02-09 15:10:00,77.11,77.15,77.0,77.05,47100.0,56.9333,56.9628,56.852,56.889,47100.0
2005-02-09 15:20:00,77.04,77.18,76.98,77.13,46800.0,56.8816,56.9849,56.8373,56.948,46800.0
2005-02-09 15:30:00,77.13,77.16,76.88,76.88,105300.0,56.948,56.9702,56.7634,56.7634,105300.0
2005-02-09 15:40:00,76.87,76.92,76.73,76.79,130600.0,56.7561,56.793,56.6527,56.697,130600.0
2005-02-09 15:50:00,76.78,76.83,76.6,76.75,211900.0,56.6896,56.7265,56.5567,56.6675,211900.0
2005-02-10 09:30:00,76.93,76.95,76.82,76.87,81400.0,56.8004,56.8151,56.7191,56.7561,81400.0
2005-02-10 09:40:00,76.86,76.86,76.59,76.81,92500.0,56.7487,56.7487,56.5493,56.7118,92500.0
2005-02-10 09:50:00,76.83,76.91,76.8,76.85,119500.0,56.7265,56.7856,56.7044,56.7413,119500.0
2005-02-10 10:00:00,76.85,76.89,76.69,76.7,103200.0,56.7413,56.7708,56.6231,56.6305,103200.0
2005-02-10 10:10:00,76.69,76.7,76.43,76.59,46700.0,56.6231,56.6305,56.4312,56.5493,46700.0
2005-02-10 10:20:00,76.58,76.59,76.46,76.59,46200.0,56.5419,56.5493,56.4533,56.5493,46200.0
2005-02-10 10:30:00,76.59,76.86,76.59,76.86,62900.0,56.5493,56.7487,56.5493,56.7487,62900.0
2005-02-10 10:40:00,76.87,76.88,76.81,76.82,56000.0,56.7561,56.7634,56.7118,56.7191,56000.0
2005-02-10 10:50:00,76.79,76.87,76.78,76.79,29900.0,56.697,56.7561,56.6896,56.697,29900.0
2005-02-10 11:00:00,76.79,76.81,76.61,76.74,29200.0,56.697,56.7118,56.5641,56.6601,29200.0
2005-02-10 11:10:00,76.74,76.74,76.66,76.71,77500.0,56.6601,56.6601,56.601,56.6379,77500.0
2005-02-10 11:20:00,76.71,76.86,76.65,76.85,43300.0,56.6379,56.7487,56.5936,56.7413,43300.0
2005-02-10 11:30:00,76.85,76.85,76.64,76.68,34700.0,56.7413,56.7413,56.5862,56.6158,34700.0
2005-02-10 11:40:00,76.68,76.78,76.67,76.77,25200.0,56.6158,56.6896,56.6084,56.6822,25200.0
2005-02-10 11:50:00,76.77,76.84,76.75,76.78,39900.0,56.6822,56.7339,56.6675,56.6896,39900.0
2005-02-10 12:00:00,76.78,76.85,76.75,76.78,48100.0,56.6896,56.7413,56.6675,56.6896,48100.0
2005-02-10 12:10:00,76.78,76.78,76.71,76.75,21000.0,56.6896,56.6896,56.6379,56.6675,21000.0
2005-02-10 12:20:00,76.74,76.84,76.73,76.77,15700.0,56.6601,56.7339,56.6527,56.6822,15700.0
2005-02-10 12:30:00,76.78,76.99,76.77,76.99,32100.0,56.6896,56.8447,56.6822,56.8447,32100.0
2005-02-10 12:40:00,76.99,77.04,76.96,76.96,28400.0,56.8447,56.8816,56.8225,56.8225,28400.0
2005-02-10 12:50:00,76.96,76.99,76.94,76.95,15300.0,56.8225,56.8447,56.8077,56.8151,15300.0
2005-02-10 13:00:00,76.93,76.95,76.86,76.87,12700.0,56.8004,56.8151,56.7487,56.7561,12700.0
2005-02-10 13:10:00,76.87,76.92,76.85,76.92,19400.0,56.7561,56.793,56.7413,56.793,19400.0
2005-02-10 13:20:00,76.92,77.13,76.91,77.13,30600.0,56.793,56.948,56.7856,56.948,30600.0
2005-02-10 13:30:00,77.13,77.15,77.09,77.09,37900.0,56.948,56.9628,56.9185,56.9185,37900.0
2005-02-10 13:40:00,77.08,77.21,77.05,77.19,158100.0,56.9111,57.0071,56.889,56.9923,158100.0
2005-02-10 13:50:00,77.19,77.42,77.19,77.39,17100.0,56.9923,57.1621,56.9923,57.14,17100.0
2005-02-10 14:00:00,77.39,77.46,77.36,77.4,23400.0,57.14,57.1917,57.1178,57.1474,23400.0
2005-02-10 14:10:00,77.39,77.51,77.37,77.47,29300.0,57.14,57.2286,57.1252,57.1991,29300.0
2005-02-10 14:20:00,77.46,77.48,77.33,77.36,14500.0,57.1917,57.2064,57.0957,57.1178,14500.0
2005-02-10 14:30:00,77.35,77.38,77.28,77.29,46700.0,57.1105,57.1326,57.0588,57.0662,46700.0
2005-02-10 14:40:00,77.29,77.34,77.22,77.32,29000.0,57.0662,57.1031,57.0145,57.0883,29000.0
2005-02-10 14:50:00,77.32,77.4,77.3,77.33,47400.0,57.0883,57.1474,57.0735,57.0957,47400.0
2005-02-10 15:00:00,77.33,77.42,77.27,77.36,29600.0,57.0957,57.1621,57.0514,57.1178,29600.0
2005-02-10 15:10:00,77.35,77.35,77.29,77.31,21100.0,57.1105,57.1105,57.0662,57.0809,21100.0
2005-02-10 15:20:00,77.31,77.38,77.29,77.33,27300.0,57.0809,57.1326,57.0662,57.0957,27300.0
2005-02-10 15:30:00,77.33,77.33,77.15,77.16,51100.0,57.0957,57.0957,56.9628,56.9702,51100.0
2005-02-10 15:40:00,77.16,77.17,77.09,77.15,31300.0,56.9702,56.9776,56.9185,56.9628,31300.0
2005-02-10 15:50:00,77.15,77.21,77.12,77.21,39700.0,56.9628,57.0071,56.9406,57.0071,39700.0
2005-02-11 09:30:00,77.4,77.75,77.4,77.57,41800.0,57.1474,57.4058,57.1474,57.2729,41800.0
2005-02-11 09:40:00,77.54,77.55,77.3,77.4,27700.0,57.2507,57.2581,57.0735,57.1474,27700.0
2005-02-11 09:50:00,77.4,77.49,77.31,77.31,11500.0,57.1474,57.2138,57.0809,57.0809,11500.0
2005-02-11 10:00:00,77.3,77.43,77.13,77.15,15800.0,57.0735,57.1695,56.948,56.9628,15800.0
2005-02-11 10:10:00,77.15,77.18,77.09,77.14,24400.0,56.9628,56.9849,56.9185,56.9554,24400.0
2005-02-11 10:20:00,77.14,77.15,76.89,76.89,40100.0,56.9554,56.9628,56.7708,56.7708,40100.0
2005-02-11 10:30:00,76.87,76.91,76.65,76.72,33400.0,56.7561,56.7856,56.5936,56.6453,33400.0
2005-02-11 10:40:00,76.8,76.95,76.77,76.9,30600.0,56.7044,56.8151,56.6822,56.7782,30600.0
2005-02-11 10:50:00,76.92,76.96,76.87,76.9,13200.0,56.793,56.8225,56.7561,56.7782,13200.0
2005-02-11 11:00:00,76.9,77.06,76.9,77.06,51800.0,56.7782,56.8963,56.7782,56.8963,51800.0
2005-02-11 11:10:00,77.07,77.35,77.07,77.35,38100.0,56.9037,57.1105,56.9037,57.1105,38100.0
2005-02-11 11:20:00,77.33,77.66,77.28,77.65,41700.0,57.0957,57.3393,57.0588,57.332,41700.0
2005-02-11 11:30:00,77.66,77.85,77.52,77.65,47000.0,57.3393,57.4796,57.236,57.332,47000.0
2005-02-11 11:40:00,77.65,77.81,77.62,77.8,21700.0,57.332,57.4501,57.3098,57.4427,21700.0
2005-02-11 11:50:00,77.74,77.9,77.73,77.9,17900.0,57.3984,57.5165,57.391,57.5165,17900.0
2005-02-11 12:00:00,77.9,78.19,77.88,78.13,28600.0,57.5165,57.7307,57.5018,57.6864,28600.0
2005-02-11 12:10:00,78.13,78.27,78.08,78.25,36800.0,57.6864,57.7897,57.6494,57.775,36800.0
2005-02-11 12:20:00,78.26,78.54,78.25,78.37,47500.0,57.7823,57.9891,57.775,57.8636,47500.0
2005-02-11 12:30:00,78.34,78.34,78.21,78.22,20200.0,57.8414,57.8414,57.7454,57.7528,20200.0
2005-02-11 12:40:00,78.22,78.35,78.22,78.32,7600.0,57.7528,57.8488,57.7528,57.8266,7600.0
2005-02-11 12:50:00,78.35,78.38,78.35,78.36,6500.0,57.8488,57.8709,57.8488,57.8562,6500.0
2005-02-11 13:00:00,78.34,78.37,78.22,78.28,10000.0,57.8414,57.8636,57.7528,57.7971,10000.0
2005-02-11 13:10:00,78.25,78.29,78.21,78.21,13800.0,57.775,57.8045,57.7454,57.7454,13800.0
2005-02-11 13:20:00,78.22,78.22,78.08,78.1,15100.0,57.7528,57.7528,57.6494,57.6642,15100.0
2005-02-11 13:30:00,78.1,78.15,78.05,78.14,12200.0,57.6642,57.7011,57.6273,57.6937,12200.0
2005-02-11 13:40:00,78.14,78.23,78.13,78.23,9800.0,57.6937,57.7602,57.6864,57.7602,9800.0
2005-02-11 13:50:00,78.23,78.33,78.21,78.29,13400.0,57.7602,57.834,57.7454,57.8045,13400.0
2005-02-11 14:00:00,78.29,78.29,78.11,78.2,9900.0,57.8045,57.8045,57.6716,57.738,9900.0
2005-02-11 14:10:00,78.2,78.27,78.15,78.23,12800.0,57.738,57.7897,57.7011,57.7602,12800.0
2005-02-11 14:20:00,78.24,78.24,78.2,78.2,7700.0,57.7676,57.7676,57.738,57.738,7700.0
2005-02-11 14:30:00,78.2,78.25,78.17,78.25,7700.0,57.738,57.775,57.7159,57.775,7700.0
2005-02-11 14:40:00,78.26,78.32,78.26,78.31,7700.0,57.7823,57.8266,57.7823,57.8193,7700.0
2005-02-11 14:50:00,78.32,78.35,78.31,78.34,10200.0,57.8266,57.8488,57.8193,57.8414,10200.0
2005-02-11 15:00:00,78.33,78.47,78.3,78.47,29500.0,57.834,57.9374,57.8119,57.9374,29500.0
2005-02-11 15:10:00,78.48,78.73,78.48,78.51,29800.0,57.9448,58.1294,57.9448,57.9669,29800.0
2005-02-11 15:20:00,78.51,78.53,78.47,78.48,35600.0,57.9669,57.9817,57.9374,57.9448,35600.0
2005-02-11 15:30:00,78.5,78.51,78.43,78.44,90400.0,57.9595,57.9669,57.9079,57.9152,90400.0
2005-02-11 15:40:00,78.44,78.48,78.41,78.46,90400.0,57.9152,57.9448,57.8931,57.93,90400.0
2005-02-11 15:50:00,78.46,78.46,78.39,78.41,186400.0,57.93,57.93,57.8783,57.8931,186400.0
2005-02-14 09:30:00,78.41,78.52,78.26,78.43,35200.0,57.8931,57.9743,57.7823,57.9079,35200.0
2005-02-14 09:40:00,78.48,78.57,78.27,78.35,34600.0,57.9448,58.0112,57.7897,57.8488,34600.0
2005-02-14 09:50:00,78.35,78.48,78.35,78.4,54600.0,57.8488,57.9448,57.8488,57.8857,54600.0
2005-02-14 10:00:00,78.49,78.6,78.41,78.6,41900.0,57.9522,58.0334,57.8931,58.0334,41900.0
2005-02-14 10:10:00,78.6,78.67,78.5,78.58,13400.0,58.0334,58.0851,57.9595,58.0186,13400.0
2005-02-14 10:20:00,78.58,78.65,78.55,78.65,18400.0,58.0186,58.0703,57.9965,58.0703,18400.0
2005-02-14 10:30:00,78.63,78.63,78.53,78.58,19400.0,58.0555,58.0555,57.9817,58.0186,19400.0
2005-02-14 10:40:00,78.58,78.59,78.5,78.53,21700.0,58.0186,58.026,57.9595,57.9817,21700.0
2005-02-14 10:50:00,78.54,78.58,78.52,78.52,15200.0,57.9891,58.0186,57.9743,57.9743,15200.0
2005-02-14 11:00:00,78.52,78.53,78.45,78.5,17300.0,57.9743,57.9817,57.9226,57.9595,17300.0
2005-02-14 11:10:00,78.49,78.51,78.45,78.51,14800.0,57.9522,57.9669,57.9226,57.9669,14800.0
2005-02-14 11:20:00,78.48,78.49,78.46,78.46,5100.0,57.9448,57.9522,57.93,57.93,5100.0
2005-02-14 11:30:00,78.46,78.52,78.46,78.5,21300.0,57.93,57.9743,57.93,57.9595,21300.0
2005-02-14 11:40:00,78.5,78.65,78.5,78.58,14000.0,57.9595,58.0703,57.9595,58.0186,14000.0
2005-02-14 11:50:00,78.57,78.59,78.56,78.59,9800.0,58.0112,58.026,58.0038,58.026,9800.0
2005-02-14 12:00:00,78.58,78.64,78.57,78.63,40500.0,58.0186,58.0629,58.0112,58.0555,40500.0
2005-02-14 12:10:00,78.64,78.64,78.58,78.61,4400.0,58.0629,58.0629,58.0186,58.0408,4400.0
2005-02-14 12:20:00,78.61,78.83,78.61,78.77,33500.0,58.0408,58.2032,58.0408,58.1589,33500.0
2005-02-14 12:30:00,78.78,78.81,78.73,78.77,19300.0,58.1663,58.1884,58.1294,58.1589,19300.0
2005-02-14 12:40:00,78.77,78.84,78.76,78.84,13100.0,58.1589,58.2106,58.1515,58.2106,13100.0
2005-02-14 12:50:00,78.83,78.9,78.83,78.86,8800.0,58.2032,58.2549,58.2032,58.2253,8800.0
2005-02-14 13:00:00,78.84,78.85,78.78,78.83,13200.0,58.2106,58.218,58.1663,58.2032,13200.0
2005-02-14 13:10:00,78.82,78.83,78.74,78.76,7500.0,58.1958,58.2032,58.1367,58.1515,7500.0
2005-02-14 13:20:00,78.75,78.89,78.75,78.89,19500.0,58.1441,58.2475,58.1441,58.2475,19500.0
2005-02-14 13:30:00,78.9,78.9,78.77,78.8,9600.0,58.2549,58.2549,58.1589,58.181,9600.0
2005-02-14 13:40:00,78.8,78.81,78.76,78.77,9200.0,58.181,58.1884,58.1515,58.1589,9200.0
2005-02-14 13:50:00,78.77,78.85,78.75,78.77,11300.0,58.1589,58.218,58.1441,58.1589,11300.0
2005-02-14 14:00:00,78.77,78.77,78.71,78.74,17700.0,58.1589,58.1589,58.1146,58.1367,17700.0
2005-02-14 14:10:00,78.72,78.8,78.72,78.74,25700.0,58.122,58.181,58.122,58.1367,25700.0
2005-02-14 14:20:00,78.76,78.83,78.74,78.79,37100.0,58.1515,58.2032,58.1367,58.1737,37100.0
2005-02-14 14:30:00,78.79,78.83,78.78,78.8,17000.0,58.1737,58.2032,58.1663,58.181,17000.0
2005-02-14 14:40:00,78.8,78.9,78.76,78.85,23700.0,58.181,58.2549,58.1515,58.218,23700.0
2005-02-14 14:50:00,78.85,78.98,78.85,78.96,30800.0,58.218,58.3139,58.218,58.2992,30800.0
2005-02-14 15:00:00,78.97,78.97,78.85,78.85,110800.0,58.3066,58.3066,58.218,58.218,110800.0
2005-02-14 15:10:00,78.85,78.94,78.85,78.92,25400.0,58.218,58.2844,58.218,58.2696,25400.0
2005-02-14 15:20:00,78.92,78.95,78.85,78.95,50300.0,58.2696,58.2918,58.218,58.2918,50300.0
2005-02-14 15:30:00,78.95,79.02,78.93,79.01,66500.0,58.2918,58.3435,58.277,58.3361,66500.0
2005-02-14 15:40:00,79.02,79.1,79.0,79.06,52900.0,58.3435,58.4025,58.3287,58.373,52900.0
2005-02-14 15:50:00,79.05,79.05,78.84,78.91,57800.0,58.3656,58.3656,58.2106,58.2623,57800.0
2005-02-15 09:30:00,78.5,78.55,78.28,78.48,122900.0,57.9595,57.9965,57.7971,57.9448,122900.0
2005-02-15 09:40:00,78.48,78.49,78.3,78.35,56400.0,57.9448,57.9522,57.8119,57.8488,56400.0
2005-02-15 09:50:00,78.35,78.46,78.25,78.39,124700.0,57.8488,57.93,57.775,57.8783,124700.0
2005-02-15 10:00:00,78.4,78.5,78.33,78.47,160300.0,57.8857,57.9595,57.834,57.9374,160300.0
2005-02-15 10:10:00,78.48,78.85,78.47,78.83,116000.0,57.9448,58.218,57.9374,58.2032,116000.0
2005-02-15 10:20:00,78.82,78.98,78.78,78.8,141200.0,58.1958,58.3139,58.1663,58.181,141200.0
2005-02-15 10:30:00,78.79,78.8,78.7,78.8,69700.0,58.1737,58.181,58.1072,58.181,69700.0
2005-02-15 10:40:00,78.8,78.8,78.72,78.72,58200.0,58.181,58.181,58.122,58.122,58200.0
2005-02-15 10:50:00,78.74,78.8,78.74,78.79,42500.0,58.1367,58.181,58.1367,58.1737,42500.0
2005-02-15 11:00:00,78.8,78.8,78.75,78.75,34600.0,58.181,58.181,58.1441,58.1441,34600.0
2005-02-15 11:10:00,78.77,78.8,78.75,78.75,22200.0,58.1589,58.181,58.1441,58.1441,22200.0
2005-02-15 11:20:00,78.75,78.76,78.7,78.74,30100.0,58.1441,58.1515,58.1072,58.1367,30100.0
2005-02-15 11:30:00,78.73,78.77,78.69,78.73,15800.0,58.1294,58.1589,58.0998,58.1294,15800.0
2005-02-15 11:40:00,78.72,78.75,78.68,78.7,29000.0,58.122,58.1441,58.0924,58.1072,29000.0
2005-02-15 11:50:00,78.7,78.72,78.55,78.56,15400.0,58.1072,58.122,57.9965,58.0038,15400.0
2005-02-15 12:00:00,78.56,78.57,78.51,78.52,18900.0,58.0038,58.0112,57.9669,57.9743,18900.0
2005-02-15 12:10:00,78.51,78.52,78.46,78.51,24300.0,57.9669,57.9743,57.93,57.9669,24300.0
2005-02-15 12:20:00,78.51,78.54,78.48,78.53,21900.0,57.9669,57.9891,57.9448,57.9817,21900.0
2005-02-15 12:30:00,78.53,78.59,78.5,78.56,7100.0,57.9817,58.026,57.9595,58.0038,7100.0
2005-02-15 12:40:00,78.55,78.58,78.53,78.56,7300.0,57.9965,58.0186,57.9817,58.0038,7300.0
2005-02-15 12:50:00,78.59,78.6,78.52,78.52,10200.0,58.026,58.0334,57.9743,57.9743,10200.0
2005-02-15 13:00:00,78.53,78.6,78.53,78.6,20600.0,57.9817,58.0334,57.9817,58.0334,20600.0
2005-02-15 13:10:00,78.59,78.59,78.51,78.54,31100.0,58.026,58.026,57.9669,57.9891,31100.0
2005-02-15 13:20:00,78.55,78.57,78.28,78.35,24300.0,57.9965,58.0112,57.7971,57.8488,24300.0
2005-02-15 13:30:00,78.35,78.46,78.3,78.38,19100.0,57.8488,57.93,57.8119,57.8709,19100.0
2005-02-15 13:40:00,78.38,78.39,78.16,78.2,33600.0,57.8709,57.8783,57.7085,57.738,33600.0
2005-02-15 13:50:00,78.19,78.35,78.19,78.3,17400.0,57.7307,57.8488,57.7307,57.8119,17400.0
2005-02-15 14:00:00,78.26,78.76,78.25,78.31,14700.0,57.7823,58.1515,57.775,57.8193,14700.0
2005-02-15 14:10:00,78.3,78.36,78.28,78.29,24800.0,57.8119,57.8562,57.7971,57.8045,24800.0
2005-02-15 14:20:00,78.29,78.5,78.29,78.47,62700.0,57.8045,57.9595,57.8045,57.9374,62700.0
2005-02-15 14:30:00,78.46,78.5,78.38,78.48,48500.0,57.93,57.9595,57.8709,57.9448,48500.0
2005-02-15 14:40:00,78.48,78.49,78.4,78.43,12500.0,57.9448,57.9522,57.8857,57.9079,12500.0
2005-02-15 14:50:00,78.44,78.51,78.44,78.48,25000.0,57.9152,57.9669,57.9152,57.9448,25000.0
2005-02-15 15:00:00,78.49,78.54,78.47,78.54,18400.0,57.9522,57.9891,57.9374,57.9891,18400.0
2005-02-15 15:10:00,78.55,78.59,78.49,78.49,27100.0,57.9965,58.026,57.9522,57.9522,27100.0
2005-02-15 15:20:00,78.5,78.56,78.5,78.5,23100.0,57.9595,58.0038,57.9595,57.9595,23100.0
2005-02-15 15:30:00,78.49,78.55,78.47,78.48,48100.0,57.9522,57.9965,57.9374,57.9448,48100.0
2005-02-15 15:40:00,78.48,78.53,78.47,78.48,57200.0,57.9448,57.9817,57.9374,57.9448,57200.0
2005-02-15 15:50:00,78.5,78.53,78.49,78.5,68400.0,57.9595,57.9817,57.9522,57.9595,68400.0
2005-02-16 09:30:00,78.25,78.47,78.2,78.38,47900.0,57.775,57.9374,57.738,57.8709,47900.0
2005-02-16 09:40:00,78.38,78.38,78.13,78.15,22800.0,57.8709,57.8709,57.6864,57.7011,22800.0
2005-02-16 09:50:00,78.18,78.4,78.18,78.29,40700.0,57.7233,57.8857,57.7233,57.8045,40700.0
2005-02-16 10:00:00,78.29,78.42,78.25,78.37,36600.0,57.8045,57.9005,57.775,57.8636,36600.0
2005-02-16 10:10:00,78.38,78.39,78.25,78.37,23200.0,57.8709,57.8783,57.775,57.8636,23200.0
2005-02-16 10:20:00,78.36,78.37,78.25,78.3,33900.0,57.8562,57.8636,57.775,57.8119,33900.0
2005-02-16 10:30:00,78.31,78.36,78.22,78.23,15100.0,57.8193,57.8562,57.7528,57.7602,15100.0
2005-02-16 10:40:00,78.23,78.3,78.21,78.25,7200.0,57.7602,57.8119,57.7454,57.775,7200.0
2005-02-16 10:50:00,78.24,78.26,78.1,78.21,23600.0,57.7676,57.7823,57.6642,57.7454,23600.0
2005-02-16 11:00:00,78.21,78.3,78.08,78.24,23300.0,57.7454,57.8119,57.6494,57.7676,23300.0
2005-02-16 11:10:00,78.24,78.26,78.16,78.23,10000.0,57.7676,57.7823,57.7085,57.7602,10000.0
2005-02-16 11:20:00,78.23,78.24,78.17,78.22,8200.0,57.7602,57.7676,57.7159,57.7528,8200.0
2005-02-16 11:30:00,78.19,78.34,78.18,78.3,15800.0,57.7307,57.8414,57.7233,57.8119,15800.0
2005-02-16 11:40:00,78.3,78.3,78.19,78.22,7500.0,57.8119,57.8119,57.7307,57.7528,7500.0
2005-02-16 11:50:00,78.22,78.22,78.17,78.19,9800.0,57.7528,57.7528,57.7159,57.7307,9800.0
2005-02-16 12:00:00,78.19,78.24,78.05,78.15,19200.0,57.7307,57.7676,57.6273,57.7011,19200.0
2005-02-16 12:10:00,78.18,78.18,78.07,78.1,16600.0,57.7233,57.7233,57.6421,57.6642,16600.0
2005-02-16 12:20:00,78.1,78.1,78.05,78.09,15900.0,57.6642,57.6642,57.6273,57.6568,15900.0
2005-02-16 12:30:00,78.08,78.16,78.08,78.16,19000.0,57.6494,57.7085,57.6494,57.7085,19000.0
2005-02-16 12:40:00,78.17,78.3,78.16,78.18,9900.0,57.7159,57.8119,57.7085,57.7233,9900.0
2005-02-16 12:50:00,78.18,78.19,78.06,78.14,9800.0,57.7233,57.7307,57.6347,57.6937,9800.0
2005-02-16 13:00:00,78.14,78.24,78.13,78.24,7600.0,57.6937,57.7676,57.6864,57.7676,7600.0
2005-02-16 13:10:00,78.24,78.3,78.22,78.29,7000.0,57.7676,57.8119,57.7528,57.8045,7000.0
2005-02-16 13:20:00,78.28,78.29,78.21,78.22,8300.0,57.7971,57.8045,57.7454,57.7528,8300.0
2005-02-16 13:30:00,78.22,78.22,78.07,78.12,17200.0,57.7528,57.7528,57.6421,57.679,17200.0
2005-02-16 13:40:00,78.13,78.24,78.12,78.23,9200.0,57.6864,57.7676,57.679,57.7602,9200.0
2005-02-16 13:50:00,78.23,78.3,78.22,78.24,12800.0,57.7602,57.8119,57.7528,57.7676,12800.0
2005-02-16 14:00:00,78.23,78.27,78.21,78.23,11700.0,57.7602,57.7897,57.7454,57.7602,11700.0
2005-02-16 14:10:00,78.25,78.27,78.22,78.25,5500.0,57.775,57.7897,57.7528,57.775,5500.0
2005-02-16 14:20:00,78.25,78.25,78.2,78.23,7700.0,57.775,57.775,57.738,57.7602,7700.0
2005-02-16 14:30:00,78.24,78.27,78.22,78.23,16500.0,57.7676,57.7897,57.7528,57.7602,16500.0
2005-02-16 14:40:00,78.24,78.47,78.24,78.39,17500.0,57.7676,57.9374,57.7676,57.8783,17500.0
2005-02-16 14:50:00,78.39,78.63,78.39,78.63,21100.0,57.8783,58.0555,57.8783,58.0555,21100.0
2005-02-16 15:00:00,78.63,78.8,78.57,78.77,38200.0,58.0555,58.181,58.0112,58.1589,38200.0
2005-02-16 15:10:00,78.78,78.87,78.65,78.87,39800.0,58.1663,58.2327,58.0703,58.2327,39800.0
2005-02-16 15:20:00,78.87,78.9,78.85,78.85,25900.0,58.2327,58.2549,58.218,58.218,25900.0
2005-02-16 15:30:00,78.85,78.85,78.74,78.76,24600.0,58.218,58.218,58.1367,58.1515,24600.0
2005-02-16 15:40:00,78.76,78.82,78.76,78.79,24500.0,58.1515,58.1958,58.1515,58.1737,24500.0
2005-02-16 15:50:00,78.78,78.78,78.65,78.68,36200.0,58.1663,58.1663,58.0703,58.0924,36200.0
2005-02-17 09:30:00,78.4,78.51,78.3,78.51,34300.0,57.8857,57.9669,57.8119,57.9669,34300.0
2005-02-17 09:40:00,78.55,78.64,78.46,78.57,22800.0,57.9965,58.0629,57.93,58.0112,22800.0
2005-02-17 09:50:00,78.6,78.79,78.55,78.74,26500.0,58.0334,58.1737,57.9965,58.1367,26500.0
2005-02-17 10:00:00,78.74,78.8,78.55,78.72,31800.0,58.1367,58.181,57.9965,58.122,31800.0
2005-02-17 10:10:00,78.64,78.65,78.49,78.65,46200.0,58.0629,58.0703,57.9522,58.0703,46200.0
2005-02-17 10:20:00,78.64,78.64,78.43,78.5,21300.0,58.0629,58.0629,57.9079,57.9595,21300.0
2005-02-17 10:30:00,78.5,78.61,78.33,78.41,35100.0,57.9595,58.0408,57.834,57.8931,35100.0
2005-02-17 10:40:00,78.39,78.42,78.33,78.38,40600.0,57.8783,57.9005,57.834,57.8709,40600.0
2005-02-17 10:50:00,78.38,78.47,78.31,78.32,26300.0,57.8709,57.9374,57.8193,57.8266,26300.0
2005-02-17 11:00:00,78.36,78.36,78.14,78.15,19200.0,57.8562,57.8562,57.6937,57.7011,19200.0
2005-02-17 11:10:00,78.16,78.17,77.95,77.97,34600.0,57.7085,57.7159,57.5535,57.5682,34600.0
2005-02-17 11:20:00,77.98,78.23,77.97,78.23,20000.0,57.5756,57.7602,57.5682,57.7602,20000.0
2005-02-17 11:30:00,78.22,78.32,78.21,78.32,40200.0,57.7528,57.8266,57.7454,57.8266,40200.0
2005-02-17 11:40:00,78.33,78.38,78.28,78.28,11700.0,57.834,57.8709,57.7971,57.7971,11700.0
2005-02-17 11:50:00,78.29,78.29,78.19,78.2,42800.0,57.8045,57.8045,57.7307,57.738,42800.0
2005-02-17 12:00:00,78.2,78.22,78.1,78.18,44300.0,57.738,57.7528,57.6642,57.7233,44300.0
2005-02-17 12:10:00,78.18,78.18,78.09,78.12,23000.0,57.7233,57.7233,57.6568,57.679,23000.0
2005-02-17 12:20:00,78.12,78.15,78.07,78.1,18800.0,57.679,57.7011,57.6421,57.6642,18800.0
2005-02-17 12:30:00,78.12,78.13,78.06,78.1,4800.0,57.679,57.6864,57.6347,57.6642,4800.0
2005-02-17 12:40:00,78.11,78.13,78.06,78.07,18700.0,57.6716,57.6864,57.6347,57.6421,18700.0
2005-02-17 12:50:00,78.07,78.13,78.05,78.08,8500.0,57.6421,57.6864,57.6273,57.6494,8500.0
2005-02-17 13:00:00,78.05,78.19,78.05,78.11,18000.0,57.6273,57.7307,57.6273,57.6716,18000.0
2005-02-17 13:10:00,78.1,78.11,78.08,78.1,4100.0,57.6642,57.6716,57.6494,57.6642,4100.0
2005-02-17 13:20:00,78.09,78.1,77.98,77.99,30900.0,57.6568,57.6642,57.5756,57.583,30900.0
2005-02-17 13:30:00,78.03,78.05,77.98,78.04,9200.0,57.6125,57.6273,57.5756,57.6199,9200.0
2005-02-17 13:40:00,78.06,78.07,78.0,78.01,5500.0,57.6347,57.6421,57.5904,57.5978,5500.0
2005-02-17 13:50:00,77.99,78.0,77.83,77.83,22600.0,57.583,57.5904,57.4649,57.4649,22600.0
2005-02-17 14:00:00,77.83,77.83,77.7,77.72,35800.0,57.4649,57.4649,57.3689,57.3836,35800.0
2005-02-17 14:10:00,77.71,77.83,77.63,77.81,25900.0,57.3763,57.4649,57.3172,57.4501,25900.0
2005-02-17 14:20:00,77.8,77.84,77.78,77.84,13800.0,57.4427,57.4722,57.4279,57.4722,13800.0
2005-02-17 14:30:00,77.84,77.86,77.8,77.83,11300.0,57.4722,57.487,57.4427,57.4649,11300.0
2005-02-17 14:40:00,77.84,77.84,77.6,77.61,38100.0,57.4722,57.4722,57.295,57.3024,38100.0
2005-02-17 14:50:00,77.64,77.69,77.6,77.63,24800.0,57.3246,57.3615,57.295,57.3172,24800.0
2005-02-17 15:00:00,77.62,77.65,77.55,77.57,27700.0,57.3098,57.332,57.2581,57.2729,27700.0
2005-02-17 15:10:00,77.59,77.65,77.59,77.62,48900.0,57.2877,57.332,57.2877,57.3098,48900.0
2005-02-17 15:20:00,77.61,77.64,77.59,77.62,28600.0,57.3024,57.3246,57.2877,57.3098,28600.0
2005-02-17 15:30:00,77.62,77.78,77.61,77.69,96300.0,57.3098,57.4279,57.3024,57.3615,96300.0
2005-02-17 15:40:00,77.69,77.76,77.64,77.75,83300.0,57.3615,57.4132,57.3246,57.4058,83300.0
2005-02-17 15:50:00,77.75,77.93,77.75,77.86,100200.0,57.4058,57.5387,57.4058,57.487,100200.0
2005-02-18 09:30:00,77.8,77.81,77.5,77.5,91700.0,57.4427,57.4501,57.2212,57.2212,91700.0
2005-02-18 09:40:00,77.51,77.68,77.3,77.57,53500.0,57.2286,57.3541,57.0735,57.2729,53500.0
2005-02-18 09:50:00,77.57,77.58,77.4,77.4,56000.0,57.2729,57.2803,57.1474,57.1474,56000.0
2005-02-18 10:00:00,77.42,77.49,77.36,77.49,46500.0,57.1621,57.2138,57.1178,57.2138,46500.0
2005-02-18 10:10:00,77.49,77.49,77.29,77.29,37600.0,57.2138,57.2138,57.0662,57.0662,37600.0
2005-02-18 10:20:00,77.28,77.33,77.1,77.24,61100.0,57.0588,57.0957,56.9259,57.0292,61100.0
2005-02-18 10:30:00,77.24,77.28,77.18,77.23,47300.0,57.0292,57.0588,56.9849,57.0219,47300.0
2005-02-18 10:40:00,77.23,77.25,77.06,77.07,48600.0,57.0219,57.0366,56.8963,56.9037,48600.0
2005-02-18 10:50:00,77.07,77.12,77.05,77.08,31400.0,56.9037,56.9406,56.889,56.9111,31400.0
2005-02-18 11:00:00,77.08,77.09,76.8,76.86,68100.0,56.9111,56.9185,56.7044,56.7487,68100.0
2005-02-18 11:10:00,76.88,76.9,76.71,76.71,75000.0,56.7634,56.7782,56.6379,56.6379,75000.0
2005-02-18 11:20:00,76.7,76.79,76.56,76.74,34300.0,56.6305,56.697,56.5272,56.6601,34300.0
2005-02-18 11:30:00,76.74,77.06,76.74,77.05,71700.0,56.6601,56.8963,56.6601,56.889,71700.0
2005-02-18 11:40:00,77.06,77.06,76.96,76.99,55100.0,56.8963,56.8963,56.8225,56.8447,55100.0
2005-02-18 11:50:00,76.99,77.09,76.99,77.07,16100.0,56.8447,56.9185,56.8447,56.9037,16100.0
2005-02-18 12:00:00,77.08,77.08,77.02,77.03,141800.0,56.9111,56.9111,56.8668,56.8742,141800.0
2005-02-18 12:10:00,77.03,77.07,77.0,77.03,24400.0,56.8742,56.9037,56.852,56.8742,24400.0
2005-02-18 12:20:00,77.03,77.04,77.0,77.02,24000.0,56.8742,56.8816,56.852,56.8668,24000.0
2005-02-18 12:30:00,77.01,77.04,76.99,76.99,36800.0,56.8594,56.8816,56.8447,56.8447,36800.0
2005-02-18 12:40:00,77.0,77.06,76.95,77.06,47100.0,56.852,56.8963,56.8151,56.8963,47100.0
2005-02-18 12:50:00,77.04,77.14,77.0,77.09,9300.0,56.8816,56.9554,56.852,56.9185,9300.0
2005-02-18 13:00:00,77.09,77.11,77.02,77.07,10500.0,56.9185,56.9333,56.8668,56.9037,10500.0
2005-02-18 13:10:00,77.06,77.08,77.01,77.01,17700.0,56.8963,56.9111,56.8594,56.8594,17700.0
2005-02-18 13:20:00,77.01,77.04,77.01,77.02,23200.0,56.8594,56.8816,56.8594,56.8668,23200.0
2005-02-18 13:30:00,77.03,77.03,76.98,77.0,56500.0,56.8742,56.8742,56.8373,56.852,56500.0
2005-02-18 13:40:00,77.01,77.05,76.98,77.04,15800.0,56.8594,56.889,56.8373,56.8816,15800.0
2005-02-18 13:50:00,77.04,77.17,77.04,77.15,25900.0,56.8816,56.9776,56.8816,56.9628,25900.0
2005-02-18 14:00:00,77.15,77.16,77.04,77.05,17800.0,56.9628,56.9702,56.8816,56.889,17800.0
2005-02-18 14:10:00,77.04,77.05,76.96,77.01,29100.0,56.8816,56.889,56.8225,56.8594,29100.0
2005-02-18 14:20:00,77.0,77.04,76.97,77.03,19700.0,56.852,56.8816,56.8299,56.8742,19700.0
2005-02-18 14:30:00,77.04,77.05,77.0,77.0,13400.0,56.8816,56.889,56.852,56.852,13400.0
2005-02-18 14:40:00,77.02,77.05,77.0,77.05,9700.0,56.8668,56.889,56.852,56.889,9700.0
2005-02-18 14:50:00,77.04,77.05,77.0,77.02,8500.0,56.8816,56.889,56.852,56.8668,8500.0
2005-02-18 15:00:00,77.02,77.02,76.98,76.98,9000.0,56.8668,56.8668,56.8373,56.8373,9000.0
2005-02-18 15:10:00,76.99,76.99,76.96,76.98,21100.0,56.8447,56.8447,56.8225,56.8373,21100.0
2005-02-18 15:20:00,76.99,77.03,76.9,76.92,33900.0,56.8447,56.8742,56.7782,56.793,33900.0
2005-02-18 15:30:00,76.92,76.97,76.91,76.92,32400.0,56.793,56.8299,56.7856,56.793,32400.0
2005-02-18 15:40:00,76.92,76.94,76.86,76.86,52700.0,56.793,56.8077,56.7487,56.7487,52700.0
2005-02-18 15:50:00,76.84,76.87,76.79,76.87,80100.0,56.7339,56.7561,56.697,56.7561,80100.0
2005-02-22 09:30:00,76.36,76.42,76.2,76.34,63700.0,56.3795,56.4238,56.2614,56.3647,63700.0
2005-02-22 09:40:00,76.33,76.61,75.8,75.95,66200.0,56.3573,56.5641,55.966,56.0768,66200.0
2005-02-22 09:50:00,75.9,76.01,75.87,75.9,61000.0,56.0399,56.1211,56.0177,56.0399,61000.0
2005-02-22 10:00:00,75.86,75.98,75.81,75.97,69700.0,56.0103,56.0989,55.9734,56.0915,69700.0
2005-02-22 10:10:00,75.93,76.11,75.89,76.1,83800.0,56.062,56.1949,56.0325,56.1875,83800.0
2005-02-22 10:20:00,76.08,76.82,76.02,76.65,92000.0,56.1728,56.7191,56.1285,56.5936,92000.0
2005-02-22 10:30:00,76.7,77.1,76.6,76.98,74800.0,56.6305,56.9259,56.5567,56.8373,74800.0
2005-02-22 10:40:00,76.96,76.98,76.68,76.68,18200.0,56.8225,56.8373,56.6158,56.6158,18200.0
2005-02-22 10:50:00,76.63,76.68,76.44,76.46,23400.0,56.5788,56.6158,56.4386,56.4533,23400.0
2005-02-22 11:00:00,76.46,76.62,76.25,76.32,70900.0,56.4533,56.5715,56.2983,56.35,70900.0
2005-02-22 11:10:00,76.32,76.33,76.14,76.16,49900.0,56.35,56.3573,56.2171,56.2318,49900.0
2005-02-22 11:20:00,76.17,76.17,76.11,76.15,54600.0,56.2392,56.2392,56.1949,56.2244,54600.0
2005-02-22 11:30:00,76.14,76.15,76.01,76.04,28800.0,56.2171,56.2244,56.1211,56.1432,28800.0
2005-02-22 11:40:00,76.04,76.15,76.03,76.06,36700.0,56.1432,56.2244,56.1358,56.158,36700.0
2005-02-22 11:50:00,76.05,76.08,75.87,75.88,31200.0,56.1506,56.1728,56.0177,56.0251,31200.0
2005-02-22 12:00:00,75.87,75.87,75.54,75.59,98800.0,56.0177,56.0177,55.7741,55.811,98800.0
2005-02-22 12:10:00,75.58,75.68,75.58,75.6,57300.0,55.8036,55.8774,55.8036,55.8184,57300.0
2005-02-22 12:20:00,75.6,75.6,75.31,75.45,63100.0,55.8184,55.8184,55.6042,55.7076,63100.0
2005-02-22 12:30:00,75.45,75.61,75.44,75.56,62700.0,55.7076,55.8257,55.7002,55.7888,62700.0
2005-02-22 12:40:00,75.56,75.65,75.5,75.54,48500.0,55.7888,55.8553,55.7445,55.7741,48500.0
2005-02-22 12:50:00,75.54,75.55,75.28,75.28,17000.0,55.7741,55.7814,55.5821,55.5821,17000.0
2005-02-22 13:00:00,75.27,75.28,75.1,75.14,59500.0,55.5747,55.5821,55.4492,55.4787,59500.0
2005-02-22 13:10:00,75.14,75.18,75.06,75.15,79400.0,55.4787,55.5083,55.4197,55.4861,79400.0
2005-02-22 13:20:00,75.15,75.16,75.1,75.13,46600.0,55.4861,55.4935,55.4492,55.4713,46600.0
2005-02-22 13:30:00,75.11,75.17,75.06,75.08,41000.0,55.4566,55.5009,55.4197,55.4344,41000.0
2005-02-22 13:40:00,75.1,76.08,75.1,75.15,30600.0,55.4492,56.1728,55.4492,55.4861,30600.0
2005-02-22 13:50:00,75.16,75.16,75.02,75.03,30800.0,55.4935,55.4935,55.3901,55.3975,30800.0
2005-02-22 14:00:00,75.02,75.04,74.92,74.98,80400.0,55.3901,55.4049,55.3163,55.3606,80400.0
2005-02-22 14:10:00,74.98,75.15,74.98,75.03,67800.0,55.3606,55.4861,55.3606,55.3975,67800.0
2005-02-22 14:20:00,75.07,75.11,74.9,74.97,31800.0,55.427,55.4566,55.3015,55.3532,31800.0
2005-02-22 14:30:00,74.99,74.99,74.85,74.85,33200.0,55.368,55.368,55.2646,55.2646,33200.0
2005-02-22 14:40:00,74.85,74.89,74.85,74.87,36200.0,55.2646,55.2941,55.2646,55.2794,36200.0
2005-02-22 14:50:00,74.87,74.9,74.73,74.73,60500.0,55.2794,55.3015,55.176,55.176,60500.0
2005-02-22 15:00:00,74.73,74.85,74.66,74.83,163500.0,55.176,55.2646,55.1243,55.2498,163500.0
2005-02-22 15:10:00,74.83,74.88,74.75,74.8,50400.0,55.2498,55.2868,55.1908,55.2277,50400.0
2005-02-22 15:20:00,74.8,74.83,74.7,74.74,46400.0,55.2277,55.2498,55.1539,55.1834,46400.0
2005-02-22 15:30:00,74.73,74.83,74.73,74.78,77400.0,55.176,55.2498,55.176,55.2129,77400.0
2005-02-22 15:40:00,74.78,74.8,74.63,74.65,82700.0,55.2129,55.2277,55.1022,55.1169,82700.0
2005-02-22 15:50:00,74.65,74.79,74.63,74.78,100700.0,55.1169,55.2203,55.1022,55.2129,100700.0
2005-02-23 09:30:00,75.0,75.23,74.92,74.92,88400.0,55.3754,55.5452,55.3163,55.3163,88400.0
2005-02-23 09:40:00,75.0,75.0,74.82,74.85,74200.0,55.3754,55.3754,55.2425,55.2646,74200.0
2005-02-23 09:50:00,74.86,75.53,74.86,75.11,157600.0,55.272,55.7667,55.272,55.4566,157600.0
2005-02-23 10:00:00,75.11,75.25,75.1,75.14,97900.0,55.4566,55.5599,55.4492,55.4787,97900.0
2005-02-23 10:10:00,75.13,75.15,74.99,74.99,29600.0,55.4713,55.4861,55.368,55.368,29600.0
2005-02-23 10:20:00,74.99,75.02,74.9,74.98,28400.0,55.368,55.3901,55.3015,55.3606,28400.0
2005-02-23 10:30:00,74.95,75.1,74.92,74.95,17300.0,55.3384,55.4492,55.3163,55.3384,17300.0
2005-02-23 10:40:00,74.95,75.42,74.95,75.39,30800.0,55.3384,55.6855,55.3384,55.6633,30800.0
2005-02-23 10:50:00,75.39,75.59,75.33,75.51,82800.0,55.6633,55.811,55.619,55.7519,82800.0
2005-02-23 11:00:00,75.53,75.55,75.42,75.48,58800.0,55.7667,55.7814,55.6855,55.7298,58800.0
2005-02-23 11:10:00,75.47,75.95,75.45,75.95,41000.0,55.7224,56.0768,55.7076,56.0768,41000.0
2005-02-23 11:20:00,76.05,76.29,76.0,76.26,94700.0,56.1506,56.3278,56.1137,56.3057,94700.0
2005-02-23 11:30:00,76.26,76.45,76.08,76.09,118300.0,56.3057,56.4459,56.1728,56.1801,118300.0
2005-02-23 11:40:00,76.13,76.13,75.85,75.95,97600.0,56.2097,56.2097,56.0029,56.0768,97600.0
2005-02-23 11:50:00,75.93,75.93,75.86,75.87,85400.0,56.062,56.062,56.0103,56.0177,85400.0
2005-02-23 12:00:00,75.86,75.87,75.65,75.66,38600.0,56.0103,56.0177,55.8553,55.8627,38600.0
2005-02-23 12:10:00,75.66,75.7,75.53,75.57,59300.0,55.8627,55.8922,55.7667,55.7962,59300.0
2005-02-23 12:20:00,75.53,75.62,75.53,75.58,29400.0,55.7667,55.8331,55.7667,55.8036,29400.0
2005-02-23 12:30:00,75.58,75.6,75.5,75.5,17500.0,55.8036,55.8184,55.7445,55.7445,17500.0
2005-02-23 12:40:00,75.5,75.5,75.38,75.38,12500.0,55.7445,55.7445,55.6559,55.6559,12500.0
2005-02-23 12:50:00,75.38,75.38,75.34,75.36,15100.0,55.6559,55.6559,55.6264,55.6412,15100.0
2005-02-23 13:00:00,75.36,75.37,75.3,75.3,20600.0,55.6412,55.6485,55.5969,55.5969,20600.0
2005-02-23 13:10:00,75.3,75.31,75.1,75.2,25400.0,55.5969,55.6042,55.4492,55.523,25400.0
2005-02-23 13:20:00,75.2,75.25,75.1,75.13,38100.0,55.523,55.5599,55.4492,55.4713,38100.0
2005-02-23 13:30:00,75.12,75.14,75.04,75.11,33100.0,55.464,55.4787,55.4049,55.4566,33100.0
2005-02-23 13:40:00,75.12,75.12,74.7,74.97,52200.0,55.464,55.464,55.1539,55.3532,52200.0
2005-02-23 13:50:00,74.99,75.08,74.91,74.93,20400.0,55.368,55.4344,55.3089,55.3237,20400.0
2005-02-23 14:00:00,74.94,75.16,74.87,75.1,42600.0,55.3311,55.4935,55.2794,55.4492,42600.0
2005-02-23 14:10:00,75.1,75.12,74.74,74.79,102300.0,55.4492,55.464,55.1834,55.2203,102300.0
2005-02-23 14:20:00,74.82,75.0,74.82,75.0,24700.0,55.2425,55.3754,55.2425,55.3754,24700.0
2005-02-23 14:30:00,75.08,75.28,75.03,75.25,57000.0,55.4344,55.5821,55.3975,55.5599,57000.0
2005-02-23 14:40:00,75.25,75.26,75.17,75.2,39200.0,55.5599,55.5673,55.5009,55.523,39200.0
2005-02-23 14:50:00,75.19,75.23,75.17,75.23,68700.0,55.5156,55.5452,55.5009,55.5452,68700.0
2005-02-23 15:00:00,75.23,75.24,75.01,75.05,72400.0,55.5452,55.5526,55.3827,55.4123,72400.0
2005-02-23 15:10:00,75.06,75.29,75.05,75.24,46600.0,55.4197,55.5895,55.4123,55.5526,46600.0
2005-02-23 15:20:00,75.24,75.33,75.23,75.26,92600.0,55.5526,55.619,55.5452,55.5673,92600.0
2005-02-23 15:30:00,75.26,75.47,75.26,75.41,93100.0,55.5673,55.7224,55.5673,55.6781,93100.0
2005-02-23 15:40:00,75.4,75.4,75.31,75.37,105300.0,55.6707,55.6707,55.6042,55.6485,105300.0
2005-02-23 15:50:00,75.38,75.56,75.38,75.43,124800.0,55.6559,55.7888,55.6559,55.6928,124800.0
2005-02-24 09:30:00,75.2,75.4,74.96,75.39,69300.0,55.523,55.6707,55.3458,55.6633,69300.0
2005-02-24 09:40:00,75.4,75.48,75.2,75.33,108100.0,55.6707,55.7298,55.523,55.619,108100.0
2005-02-24 09:50:00,75.37,75.5,75.1,75.1,40500.0,55.6485,55.7445,55.4492,55.4492,40500.0
2005-02-24 10:00:00,75.09,75.3,75.06,75.27,38900.0,55.4418,55.5969,55.4197,55.5747,38900.0
2005-02-24 10:10:00,75.27,75.43,75.25,75.33,42300.0,55.5747,55.6928,55.5599,55.619,42300.0
2005-02-24 10:20:00,75.34,75.44,75.34,75.38,9900.0,55.6264,55.7002,55.6264,55.6559,9900.0
2005-02-24 10:30:00,75.36,75.8,75.36,75.69,95400.0,55.6412,55.966,55.6412,55.8848,95400.0
2005-02-24 10:40:00,75.67,75.67,75.38,75.38,15600.0,55.87,55.87,55.6559,55.6559,15600.0
2005-02-24 10:50:00,75.38,75.62,75.38,75.41,29100.0,55.6559,55.8331,55.6559,55.6781,29100.0
2005-02-24 11:00:00,75.41,75.47,75.37,75.38,19600.0,55.6781,55.7224,55.6485,55.6559,19600.0
2005-02-24 11:10:00,75.37,75.44,75.3,75.4,19400.0,55.6485,55.7002,55.5969,55.6707,19400.0
2005-02-24 11:20:00,75.39,75.46,75.38,75.46,24600.0,55.6633,55.715,55.6559,55.715,24600.0
2005-02-24 11:30:00,75.41,75.42,75.12,75.16,18300.0,55.6781,55.6855,55.464,55.4935,18300.0
2005-02-24 11:40:00,75.16,75.3,75.16,75.23,36300.0,55.4935,55.5969,55.4935,55.5452,36300.0
2005-02-24 11:50:00,75.24,75.26,75.19,75.2,23500.0,55.5526,55.5673,55.5156,55.523,23500.0
2005-02-24 12:00:00,75.22,75.25,75.15,75.19,24300.0,55.5378,55.5599,55.4861,55.5156,24300.0
2005-02-24 12:10:00,75.2,75.25,75.16,75.16,38600.0,55.523,55.5599,55.4935,55.4935,38600.0
2005-02-24 12:20:00,75.14,75.25,75.14,75.19,16500.0,55.4787,55.5599,55.4787,55.5156,16500.0
2005-02-24 12:30:00,75.17,75.17,75.15,75.16,9400.0,55.5009,55.5009,55.4861,55.4935,9400.0
2005-02-24 12:40:00,75.15,75.28,75.15,75.19,32300.0,55.4861,55.5821,55.4861,55.5156,32300.0
2005-02-24 12:50:00,75.18,75.2,75.16,75.16,7400.0,55.5083,55.523,55.4935,55.4935,7400.0
2005-02-24 13:00:00,75.16,75.21,75.12,75.12,20600.0,55.4935,55.5304,55.464,55.464,20600.0
2005-02-24 13:10:00,75.13,75.19,75.13,75.18,52000.0,55.4713,55.5156,55.4713,55.5083,52000.0
2005-02-24 13:20:00,75.19,75.24,75.19,75.2,29300.0,55.5156,55.5526,55.5156,55.523,29300.0
2005-02-24 13:30:00,75.21,75.39,75.21,75.35,23400.0,55.5304,55.6633,55.5304,55.6338,23400.0
2005-02-24 13:40:00,75.34,75.37,75.3,75.35,5700.0,55.6264,55.6485,55.5969,55.6338,5700.0
2005-02-24 13:50:00,75.38,75.51,75.38,75.41,10700.0,55.6559,55.7519,55.6559,55.6781,10700.0
2005-02-24 14:00:00,75.41,75.57,75.4,75.57,14600.0,55.6781,55.7962,55.6707,55.7962,14600.0
2005-02-24 14:10:00,75.59,75.84,75.59,75.79,45300.0,55.811,55.9956,55.811,55.9586,45300.0
2005-02-24 14:20:00,75.78,75.86,75.72,75.83,28600.0,55.9513,56.0103,55.907,55.9882,28600.0
2005-02-24 14:30:00,75.84,75.92,75.71,75.73,27600.0,55.9956,56.0546,55.8996,55.9143,27600.0
2005-02-24 14:40:00,75.75,75.8,75.73,75.8,16900.0,55.9291,55.966,55.9143,55.966,16900.0
2005-02-24 14:50:00,75.8,75.92,75.7,75.92,14300.0,55.966,56.0546,55.8922,56.0546,14300.0
2005-02-24 15:00:00,75.92,76.0,75.77,75.78,33900.0,56.0546,56.1137,55.9439,55.9513,33900.0
2005-02-24 15:10:00,75.78,75.9,75.76,75.87,15700.0,55.9513,56.0399,55.9365,56.0177,15700.0
2005-02-24 15:20:00,75.88,75.97,75.87,75.94,19700.0,56.0251,56.0915,56.0177,56.0694,19700.0
2005-02-24 15:30:00,75.94,76.05,75.85,75.99,30300.0,56.0694,56.1506,56.0029,56.1063,30300.0
2005-02-24 15:40:00,75.99,76.02,75.95,76.0,47900.0,56.1063,56.1285,56.0768,56.1137,47900.0
2005-02-24 15:50:00,76.0,76.01,75.91,75.97,79500.0,56.1137,56.1211,56.0472,56.0915,79500.0
2005-02-25 09:30:00,75.69,75.93,75.6,75.9,41800.0,55.8848,56.062,55.8184,56.0399,41800.0
2005-02-25 09:40:00,75.91,76.23,75.9,76.16,52100.0,56.0472,56.2835,56.0399,56.2318,52100.0
2005-02-25 09:50:00,76.11,76.2,76.0,76.03,32100.0,56.1949,56.2614,56.1137,56.1358,32100.0
2005-02-25 10:00:00,76.03,76.1,75.95,76.08,14400.0,56.1358,56.1875,56.0768,56.1728,14400.0
2005-02-25 10:10:00,76.07,76.3,76.05,76.25,38100.0,56.1654,56.3352,56.1506,56.2983,38100.0
2005-02-25 10:20:00,76.27,76.39,76.25,76.37,30600.0,56.313,56.4016,56.2983,56.3869,30600.0
2005-02-25 10:30:00,76.38,76.38,76.28,76.3,25900.0,56.3943,56.3943,56.3204,56.3352,25900.0
2005-02-25 10:40:00,76.27,76.27,76.18,76.18,14800.0,56.313,56.313,56.2466,56.2466,14800.0
2005-02-25 10:50:00,76.19,76.36,76.13,76.35,12600.0,56.254,56.3795,56.2097,56.3721,12600.0
2005-02-25 11:00:00,76.38,76.55,76.36,76.51,27900.0,56.3943,56.5198,56.3795,56.4902,27900.0
2005-02-25 11:10:00,76.51,76.77,76.5,76.6,22000.0,56.4902,56.6822,56.4829,56.5567,22000.0
2005-02-25 11:20:00,76.6,76.6,76.54,76.54,73200.0,56.5567,56.5567,56.5124,56.5124,73200.0
2005-02-25 11:30:00,76.54,76.55,76.47,76.51,10500.0,56.5124,56.5198,56.4607,56.4902,10500.0
2005-02-25 11:40:00,76.48,76.56,76.41,76.52,11800.0,56.4681,56.5272,56.4164,56.4976,11800.0
2005-02-25 11:50:00,76.52,76.72,76.52,76.67,56700.0,56.4976,56.6453,56.4976,56.6084,56700.0
2005-02-25 12:00:00,76.68,76.95,76.67,76.76,29700.0,56.6158,56.8151,56.6084,56.6748,29700.0
2005-02-25 12:10:00,76.76,76.76,76.63,76.63,15700.0,56.6748,56.6748,56.5788,56.5788,15700.0
2005-02-25 12:20:00,76.62,76.72,76.6,76.72,16500.0,56.5715,56.6453,56.5567,56.6453,16500.0
2005-02-25 12:30:00,76.72,76.85,76.72,76.85,22200.0,56.6453,56.7413,56.6453,56.7413,22200.0
2005-02-25 12:40:00,76.88,76.9,76.83,76.9,27700.0,56.7634,56.7782,56.7265,56.7782,27700.0
2005-02-25 12:50:00,76.87,76.9,76.85,76.85,35100.0,56.7561,56.7782,56.7413,56.7413,35100.0
2005-02-25 13:00:00,76.85,76.9,76.83,76.86,15400.0,56.7413,56.7782,56.7265,56.7487,15400.0
2005-02-25 13:10:00,76.85,76.87,76.79,76.86,17100.0,56.7413,56.7561,56.697,56.7487,17100.0
2005-02-25 13:20:00,76.85,76.89,76.83,76.84,25700.0,56.7413,56.7708,56.7265,56.7339,25700.0
2005-02-25 13:30:00,76.84,76.93,76.83,76.9,26400.0,56.7339,56.8004,56.7265,56.7782,26400.0
2005-02-25 13:40:00,76.89,77.0,76.89,77.0,19200.0,56.7708,56.852,56.7708,56.852,19200.0
2005-02-25 13:50:00,77.0,77.0,76.94,76.98,41500.0,56.852,56.852,56.8077,56.8373,41500.0
2005-02-25 14:00:00,76.99,77.2,76.97,77.15,40600.0,56.8447,56.9997,56.8299,56.9628,40600.0
2005-02-25 14:10:00,77.15,77.37,77.14,77.31,43400.0,56.9628,57.1252,56.9554,57.0809,43400.0
2005-02-25 14:20:00,77.32,77.48,77.32,77.48,38200.0,57.0883,57.2064,57.0883,57.2064,38200.0
2005-02-25 14:30:00,77.48,77.52,77.42,77.42,41300.0,57.2064,57.236,57.1621,57.1621,41300.0
2005-02-25 14:40:00,77.43,77.43,77.15,77.21,26100.0,57.1695,57.1695,56.9628,57.0071,26100.0
2005-02-25 14:50:00,77.22,77.23,77.16,77.23,41800.0,57.0145,57.0219,56.9702,57.0219,41800.0
2005-02-25 15:00:00,77.23,77.34,77.21,77.28,54200.0,57.0219,57.1031,57.0071,57.0588,54200.0
2005-02-25 15:10:00,77.3,77.32,77.25,77.3,14500.0,57.0735,57.0883,57.0366,57.0735,14500.0
2005-02-25 15:20:00,77.3,77.37,77.23,77.32,50900.0,57.0735,57.1252,57.0219,57.0883,50900.0
2005-02-25 15:30:00,77.33,77.44,77.3,77.35,42300.0,57.0957,57.1769,57.0735,57.1105,42300.0
2005-02-25 15:40:00,77.35,77.54,77.35,77.53,51500.0,57.1105,57.2507,57.1105,57.2434,51500.0
2005-02-25 15:50:00,77.52,77.55,77.34,77.35,86800.0,57.236,57.2581,57.1031,57.1105,86800.0
2005-02-28 09:30:00,77.25,77.29,77.16,77.18,30000.0,57.0366,57.0662,56.9702,56.9849,30000.0
2005-02-28 09:40:00,77.17,77.3,77.0,77.15,66500.0,56.9776,57.0735,56.852,56.9628,66500.0
2005-02-28 09:50:00,77.1,77.1,76.8,76.83,71600.0,56.9259,56.9259,56.7044,56.7265,71600.0
2005-02-28 10:00:00,76.83,76.93,76.75,76.83,62200.0,56.7265,56.8004,56.6675,56.7265,62200.0
2005-02-28 10:10:00,76.81,76.87,76.72,76.82,52300.0,56.7118,56.7561,56.6453,56.7191,52300.0
2005-02-28 10:20:00,76.81,76.97,76.8,76.97,52500.0,56.7118,56.8299,56.7044,56.8299,52500.0
2005-02-28 10:30:00,76.91,76.95,76.83,76.88,39900.0,56.7856,56.8151,56.7265,56.7634,39900.0
2005-02-28 10:40:00,76.89,76.93,76.8,76.86,45000.0,56.7708,56.8004,56.7044,56.7487,45000.0
2005-02-28 10:50:00,76.85,76.89,76.8,76.81,24400.0,56.7413,56.7708,56.7044,56.7118,24400.0
2005-02-28 11:00:00,76.82,76.85,76.76,76.78,26400.0,56.7191,56.7413,56.6748,56.6896,26400.0
2005-02-28 11:10:00,76.78,76.78,76.7,76.73,46800.0,56.6896,56.6896,56.6305,56.6527,46800.0
2005-02-28 11:20:00,76.72,76.72,76.6,76.7,36100.0,56.6453,56.6453,56.5567,56.6305,36100.0
2005-02-28 11:30:00,76.71,76.83,76.71,76.77,29200.0,56.6379,56.7265,56.6379,56.6822,29200.0
2005-02-28 11:40:00,76.78,76.81,76.68,76.68,29300.0,56.6896,56.7118,56.6158,56.6158,29300.0
2005-02-28 11:50:00,76.7,76.79,76.65,76.71,27500.0,56.6305,56.697,56.5936,56.6379,27500.0
2005-02-28 12:00:00,76.68,76.69,76.6,76.66,39000.0,56.6158,56.6231,56.5567,56.601,39000.0
2005-02-28 12:10:00,76.66,76.67,76.59,76.59,11200.0,56.601,56.6084,56.5493,56.5493,11200.0
2005-02-28 12:20:00,76.6,76.6,76.46,76.48,48900.0,56.5567,56.5567,56.4533,56.4681,48900.0
2005-02-28 12:30:00,76.47,76.57,76.46,76.52,14500.0,56.4607,56.5345,56.4533,56.4976,14500.0
2005-02-28 12:40:00,76.53,76.6,76.53,76.6,17300.0,56.505,56.5567,56.505,56.5567,17300.0
2005-02-28 12:50:00,76.6,76.6,76.5,76.59,15200.0,56.5567,56.5567,56.4829,56.5493,15200.0
2005-02-28 13:00:00,76.59,76.63,76.59,76.63,16500.0,56.5493,56.5788,56.5493,56.5788,16500.0
2005-02-28 13:10:00,76.62,76.73,76.62,76.71,59900.0,56.5715,56.6527,56.5715,56.6379,59900.0
2005-02-28 13:20:00,76.71,76.75,76.68,76.69,48300.0,56.6379,56.6675,56.6158,56.6231,48300.0
2005-02-28 13:30:00,76.69,76.69,76.64,76.69,54900.0,56.6231,56.6231,56.5862,56.6231,54900.0
2005-02-28 13:40:00,76.69,76.83,76.69,76.77,45300.0,56.6231,56.7265,56.6231,56.6822,45300.0
2005-02-28 13:50:00,76.77,76.77,76.65,76.66,32400.0,56.6822,56.6822,56.5936,56.601,32400.0
2005-02-28 14:00:00,76.66,76.66,76.55,76.57,54600.0,56.601,56.601,56.5198,56.5345,54600.0
2005-02-28 14:10:00,76.57,76.6,76.55,76.57,35700.0,56.5345,56.5567,56.5198,56.5345,35700.0
2005-02-28 14:20:00,76.59,76.66,76.59,76.59,11300.0,56.5493,56.601,56.5493,56.5493,11300.0
2005-02-28 14:30:00,76.57,76.67,76.56,76.62,10400.0,56.5345,56.6084,56.5272,56.5715,10400.0
2005-02-28 14:40:00,76.65,76.88,76.65,76.79,26400.0,56.5936,56.7634,56.5936,56.697,26400.0
2005-02-28 14:50:00,76.81,76.85,76.7,76.85,34200.0,56.7118,56.7413,56.6305,56.7413,34200.0
2005-02-28 15:00:00,76.85,76.85,76.73,76.82,41800.0,56.7413,56.7413,56.6527,56.7191,41800.0
2005-02-28 15:10:00,76.78,76.89,76.74,76.86,82900.0,56.6896,56.7708,56.6601,56.7487,82900.0
2005-02-28 15:20:00,76.85,76.9,76.75,76.9,42300.0,56.7413,56.7782,56.6675,56.7782,42300.0
2005-02-28 15:30:00,76.9,77.07,76.9,76.94,58600.0,56.7782,56.9037,56.7782,56.8077,58600.0
2005-02-28 15:40:00,76.94,76.94,76.7,76.74,62700.0,56.8077,56.8077,56.6305,56.6601,62700.0
2005-02-28 15:50:00,76.74,76.78,76.68,76.75,42800.0,56.6601,56.6896,56.6158,56.6675,42800.0
2005-03-01 09:30:00,77.12,77.35,77.1,77.24,71100.0,56.9406,57.1105,56.9259,57.0292,71100.0
2005-03-01 09:40:00,77.25,77.48,77.1,77.1,193200.0,57.0366,57.2064,56.9259,56.9259,193200.0
2005-03-01 09:50:00,77.1,77.15,76.98,77.14,31100.0,56.9259,56.9628,56.8373,56.9554,31100.0
2005-03-01 10:00:00,77.15,77.39,77.0,77.39,47200.0,56.9628,57.14,56.852,57.14,47200.0
2005-03-01 10:10:00,77.39,77.45,77.35,77.39,43500.0,57.14,57.1843,57.1105,57.14,43500.0
2005-03-01 10:20:00,77.38,77.43,77.16,77.19,36700.0,57.1326,57.1695,56.9702,56.9923,36700.0
2005-03-01 10:30:00,77.19,77.2,77.05,77.07,49100.0,56.9923,56.9997,56.889,56.9037,49100.0
2005-03-01 10:40:00,77.05,77.13,76.99,76.99,24300.0,56.889,56.948,56.8447,56.8447,24300.0
2005-03-01 10:50:00,76.98,77.03,76.87,77.0,32600.0,56.8373,56.8742,56.7561,56.852,32600.0
2005-03-01 11:00:00,76.99,76.99,76.72,76.77,28400.0,56.8447,56.8447,56.6453,56.6822,28400.0
2005-03-01 11:10:00,76.78,76.8,76.51,76.59,50500.0,56.6896,56.7044,56.4902,56.5493,50500.0
2005-03-01 11:20:00,76.58,76.62,76.31,76.43,57900.0,56.5419,56.5715,56.3426,56.4312,57900.0
2005-03-01 11:30:00,76.44,76.78,76.44,76.75,24900.0,56.4386,56.6896,56.4386,56.6675,24900.0
2005-03-01 11:40:00,76.76,76.79,76.68,76.77,15600.0,56.6748,56.697,56.6158,56.6822,15600.0
2005-03-01 11:50:00,76.76,76.77,76.62,76.68,31500.0,56.6748,56.6822,56.5715,56.6158,31500.0
2005-03-01 12:00:00,76.67,76.67,76.46,76.46,24800.0,56.6084,56.6084,56.4533,56.4533,24800.0
2005-03-01 12:10:00,76.47,76.6,76.47,76.57,25600.0,56.4607,56.5567,56.4607,56.5345,25600.0
2005-03-01 12:20:00,76.58,76.68,76.58,76.64,18600.0,56.5419,56.6158,56.5419,56.5862,18600.0
2005-03-01 12:30:00,76.65,76.74,76.57,76.6,13900.0,56.5936,56.6601,56.5345,56.5567,13900.0
2005-03-01 12:40:00,76.59,76.67,76.57,76.59,22700.0,56.5493,56.6084,56.5345,56.5493,22700.0
2005-03-01 12:50:00,76.6,76.6,76.5,76.53,28000.0,56.5567,56.5567,56.4829,56.505,28000.0
2005-03-01 13:00:00,76.49,76.56,76.45,76.55,22600.0,56.4755,56.5272,56.4459,56.5198,22600.0
2005-03-01 13:10:00,76.55,76.58,76.54,76.57,11300.0,56.5198,56.5419,56.5124,56.5345,11300.0
2005-03-01 13:20:00,76.56,76.56,76.45,76.47,18200.0,56.5272,56.5272,56.4459,56.4607,18200.0
2005-03-01 13:30:00,76.47,76.63,76.47,76.6,12700.0,56.4607,56.5788,56.4607,56.5567,12700.0
2005-03-01 13:40:00,76.6,76.8,76.58,76.64,19300.0,56.5567,56.7044,56.5419,56.5862,19300.0
2005-03-01 13:50:00,76.64,76.85,76.64,76.84,33000.0,56.5862,56.7413,56.5862,56.7339,33000.0
2005-03-01 14:00:00,76.85,76.95,76.85,76.89,13600.0,56.7413,56.8151,56.7413,56.7708,13600.0
2005-03-01 14:10:00,76.89,76.94,76.88,76.94,11500.0,56.7708,56.8077,56.7634,56.8077,11500.0
2005-03-01 14:20:00,76.94,76.98,76.89,76.9,18200.0,56.8077,56.8373,56.7708,56.7782,18200.0
2005-03-01 14:30:00,76.91,76.98,76.91,76.98,24100.0,56.7856,56.8373,56.7856,56.8373,24100.0
2005-03-01 14:40:00,76.99,77.01,76.9,76.92,18800.0,56.8447,56.8594,56.7782,56.793,18800.0
2005-03-01 14:50:00,76.92,76.92,76.8,76.84,12200.0,56.793,56.793,56.7044,56.7339,12200.0
2005-03-01 15:00:00,76.83,76.9,76.8,76.81,57600.0,56.7265,56.7782,56.7044,56.7118,57600.0
2005-03-01 15:10:00,76.82,76.84,76.7,76.84,52200.0,56.7191,56.7339,56.6305,56.7339,52200.0
2005-03-01 15:20:00,76.84,76.9,76.8,76.88,31800.0,56.7339,56.7782,56.7044,56.7634,31800.0
2005-03-01 15:30:00,76.88,76.9,76.76,76.85,31700.0,56.7634,56.7782,56.6748,56.7413,31700.0
2005-03-01 15:40:00,76.85,76.85,76.74,76.75,43200.0,56.7413,56.7413,56.6601,56.6675,43200.0
2005-03-01 15:50:00,76.74,76.75,76.71,76.73,47300.0,56.6601,56.6675,56.6379,56.6527,47300.0
2005-03-02 09:30:00,76.35,76.74,76.35,76.41,28100.0,56.3721,56.6601,56.3721,56.4164,28100.0
2005-03-02 09:40:00,76.4,76.65,76.28,76.5,52500.0,56.409,56.5936,56.3204,56.4829,52500.0
2005-03-02 09:50:00,76.5,76.69,76.46,76.62,22400.0,56.4829,56.6231,56.4533,56.5715,22400.0
2005-03-02 10:00:00,76.61,76.7,76.45,76.57,26600.0,56.5641,56.6305,56.4459,56.5345,26600.0
2005-03-02 10:10:00,76.63,76.82,76.63,76.8,28100.0,56.5788,56.7191,56.5788,56.7044,28100.0
2005-03-02 10:20:00,76.8,76.85,76.76,76.77,20600.0,56.7044,56.7413,56.6748,56.6822,20600.0
2005-03-02 10:30:00,76.77,76.85,76.76,76.79,28600.0,56.6822,56.7413,56.6748,56.697,28600.0
2005-03-02 10:40:00,76.8,76.8,76.66,76.75,16700.0,56.7044,56.7044,56.601,56.6675,16700.0
2005-03-02 10:50:00,76.77,77.07,76.77,77.07,21400.0,56.6822,56.9037,56.6822,56.9037,21400.0
2005-03-02 11:00:00,77.08,77.08,77.0,77.04,26000.0,56.9111,56.9111,56.852,56.8816,26000.0
2005-03-02 11:10:00,77.06,77.22,77.05,77.2,49200.0,56.8963,57.0145,56.889,56.9997,49200.0
2005-03-02 11:20:00,77.15,77.23,77.09,77.21,19200.0,56.9628,57.0219,56.9185,57.0071,19200.0
2005-03-02 11:30:00,77.21,77.24,77.16,77.24,26200.0,57.0071,57.0292,56.9702,57.0292,26200.0
2005-03-02 11:40:00,77.24,77.3,77.22,77.25,60400.0,57.0292,57.0735,57.0145,57.0366,60400.0
2005-03-02 11:50:00,77.25,77.3,77.23,77.23,17500.0,57.0366,57.0735,57.0219,57.0219,17500.0
2005-03-02 12:00:00,77.24,77.27,77.14,77.17,17400.0,57.0292,57.0514,56.9554,56.9776,17400.0
2005-03-02 12:10:00,77.15,77.17,77.12,77.13,7700.0,56.9628,56.9776,56.9406,56.948,7700.0
2005-03-02 12:20:00,77.13,77.23,77.13,77.2,13600.0,56.948,57.0219,56.948,56.9997,13600.0
2005-03-02 12:30:00,77.2,77.2,77.12,77.12,51200.0,56.9997,56.9997,56.9406,56.9406,51200.0
2005-03-02 12:40:00,77.13,77.13,77.03,77.04,22500.0,56.948,56.948,56.8742,56.8816,22500.0
2005-03-02 12:50:00,77.04,77.05,77.01,77.03,10700.0,56.8816,56.889,56.8594,56.8742,10700.0
2005-03-02 13:00:00,77.03,77.14,77.03,77.09,12400.0,56.8742,56.9554,56.8742,56.9185,12400.0
2005-03-02 13:10:00,77.1,77.15,77.0,77.15,14200.0,56.9259,56.9628,56.852,56.9628,14200.0
2005-03-02 13:20:00,77.12,77.12,77.0,77.01,9700.0,56.9406,56.9406,56.852,56.8594,9700.0
2005-03-02 13:30:00,77.01,77.12,77.01,77.1,20600.0,56.8594,56.9406,56.8594,56.9259,20600.0
2005-03-02 13:40:00,77.1,77.1,77.0,77.0,14600.0,56.9259,56.9259,56.852,56.852,14600.0
2005-03-02 13:50:00,77.0,77.0,76.73,76.74,31400.0,56.852,56.852,56.6527,56.6601,31400.0
2005-03-02 14:00:00,76.73,76.8,76.67,76.7,34900.0,56.6527,56.7044,56.6084,56.6305,34900.0
2005-03-02 14:10:00,76.7,76.8,76.63,76.78,19400.0,56.6305,56.7044,56.5788,56.6896,19400.0
2005-03-02 14:20:00,76.78,76.82,76.7,76.72,10200.0,56.6896,56.7191,56.6305,56.6453,10200.0
2005-03-02 14:30:00,76.72,76.81,76.55,76.59,24700.0,56.6453,56.7118,56.5198,56.5493,24700.0
2005-03-02 14:40:00,76.56,76.56,76.29,76.29,42600.0,56.5272,56.5272,56.3278,56.3278,42600.0
2005-03-02 14:50:00,76.3,76.51,76.29,76.42,33000.0,56.3352,56.4902,56.3278,56.4238,33000.0
2005-03-02 15:00:00,76.42,76.69,76.38,76.69,22800.0,56.4238,56.6231,56.3943,56.6231,22800.0
2005-03-02 15:10:00,76.69,76.72,76.58,76.61,13000.0,56.6231,56.6453,56.5419,56.5641,13000.0
2005-03-02 15:20:00,76.61,76.79,76.61,76.77,20300.0,56.5641,56.697,56.5641,56.6822,20300.0
2005-03-02 15:30:00,76.8,76.84,76.72,76.74,21900.0,56.7044,56.7339,56.6453,56.6601,21900.0
2005-03-02 15:40:00,76.74,76.78,76.62,76.69,34100.0,56.6601,56.6896,56.5715,56.6231,34100.0
2005-03-02 15:50:00,76.71,76.71,76.45,76.54,61300.0,56.6379,56.6379,56.4459,56.5124,61300.0
2005-03-03 09:30:00,77.25,77.25,77.1,77.2,59300.0,57.0366,57.0366,56.9259,56.9997,59300.0
2005-03-03 09:40:00,77.2,77.25,77.1,77.24,52000.0,56.9997,57.0366,56.9259,57.0292,52000.0
2005-03-03 09:50:00,77.24,77.44,77.16,77.37,80500.0,57.0292,57.1769,56.9702,57.1252,80500.0
2005-03-03 10:00:00,77.38,77.49,77.2,77.38,69500.0,57.1326,57.2138,56.9997,57.1326,69500.0
2005-03-03 10:10:00,77.38,77.4,77.25,77.33,44600.0,57.1326,57.1474,57.0366,57.0957,44600.0
2005-03-03 10:20:00,77.33,77.4,77.2,77.22,39300.0,57.0957,57.1474,56.9997,57.0145,39300.0
2005-03-03 10:30:00,77.21,77.25,77.15,77.24,33500.0,57.0071,57.0366,56.9628,57.0292,33500.0
2005-03-03 10:40:00,77.24,77.24,77.06,77.15,55800.0,57.0292,57.0292,56.8963,56.9628,55800.0
2005-03-03 10:50:00,77.15,77.29,77.15,77.29,47000.0,56.9628,57.0662,56.9628,57.0662,47000.0
2005-03-03 11:00:00,77.28,77.28,76.98,76.98,50800.0,57.0588,57.0588,56.8373,56.8373,50800.0
2005-03-03 11:10:00,76.99,77.03,76.9,76.99,27700.0,56.8447,56.8742,56.7782,56.8447,27700.0
2005-03-03 11:20:00,76.99,77.11,76.93,76.98,31500.0,56.8447,56.9333,56.8004,56.8373,31500.0
2005-03-03 11:30:00,76.98,77.05,76.91,77.02,21800.0,56.8373,56.889,56.7856,56.8668,21800.0
2005-03-03 11:40:00,77.02,77.02,76.74,76.75,18400.0,56.8668,56.8668,56.6601,56.6675,18400.0
2005-03-03 11:50:00,76.71,76.88,76.64,76.7,34400.0,56.6379,56.7634,56.5862,56.6305,34400.0
2005-03-03 12:00:00,76.7,76.75,76.66,76.72,21600.0,56.6305,56.6675,56.601,56.6453,21600.0
2005-03-03 12:10:00,76.72,76.8,76.68,76.73,17100.0,56.6453,56.7044,56.6158,56.6527,17100.0
2005-03-03 12:20:00,76.73,76.73,76.54,76.54,48100.0,56.6527,56.6527,56.5124,56.5124,48100.0
2005-03-03 12:30:00,76.55,76.6,76.26,76.47,175300.0,56.5198,56.5567,56.3057,56.4607,175300.0
2005-03-03 12:40:00,76.49,76.53,76.44,76.47,24700.0,56.4755,56.505,56.4386,56.4607,24700.0
2005-03-03 12:50:00,76.45,76.53,76.44,76.45,23800.0,56.4459,56.505,56.4386,56.4459,23800.0
2005-03-03 13:00:00,76.45,76.56,76.43,76.52,60400.0,56.4459,56.5272,56.4312,56.4976,60400.0
2005-03-03 13:10:00,76.51,76.6,76.46,76.54,27100.0,56.4902,56.5567,56.4533,56.5124,27100.0
2005-03-03 13:20:00,76.54,76.54,76.45,76.45,27300.0,56.5124,56.5124,56.4459,56.4459,27300.0
2005-03-03 13:30:00,76.45,76.48,76.4,76.41,10400.0,56.4459,56.4681,56.409,56.4164,10400.0
2005-03-03 13:40:00,76.43,76.43,76.26,76.26,22600.0,56.4312,56.4312,56.3057,56.3057,22600.0
2005-03-03 13:50:00,76.29,76.44,76.29,76.4,19900.0,56.3278,56.4386,56.3278,56.409,19900.0
2005-03-03 14:00:00,76.37,76.6,76.37,76.6,30500.0,56.3869,56.5567,56.3869,56.5567,30500.0
2005-03-03 14:10:00,76.6,76.6,76.42,76.43,38200.0,56.5567,56.5567,56.4238,56.4312,38200.0
2005-03-03 14:20:00,76.44,76.6,76.43,76.6,85400.0,56.4386,56.5567,56.4312,56.5567,85400.0
2005-03-03 14:30:00,76.6,76.61,76.53,76.57,33500.0,56.5567,56.5641,56.505,56.5345,33500.0
2005-03-03 14:40:00,76.55,76.61,76.55,76.6,14000.0,56.5198,56.5641,56.5198,56.5567,14000.0
2005-03-03 14:50:00,76.6,76.65,76.54,76.6,22400.0,56.5567,56.5936,56.5124,56.5567,22400.0
2005-03-03 15:00:00,76.6,76.62,76.53,76.59,24100.0,56.5567,56.5715,56.505,56.5493,24100.0
2005-03-03 15:10:00,76.59,76.64,76.58,76.62,27700.0,56.5493,56.5862,56.5419,56.5715,27700.0
2005-03-03 15:20:00,76.62,76.65,76.61,76.64,25000.0,56.5715,56.5936,56.5641,56.5862,25000.0
2005-03-03 15:30:00,76.63,76.73,76.61,76.72,78500.0,56.5788,56.6527,56.5641,56.6453,78500.0
2005-03-03 15:40:00,76.72,76.84,76.71,76.72,35400.0,56.6453,56.7339,56.6379,56.6453,35400.0
2005-03-03 15:50:00,76.72,76.74,76.55,76.55,34600.0,56.6453,56.6601,56.5198,56.5198,34600.0
2005-03-04 09:30:00,77.0,77.3,76.98,77.27,101900.0,56.852,57.0735,56.8373,57.0514,101900.0
2005-03-04 09:40:00,77.25,77.34,77.17,77.25,101400.0,57.0366,57.1031,56.9776,57.0366,101400.0
2005-03-04 09:50:00,77.25,77.66,77.25,77.66,82700.0,57.0366,57.3393,57.0366,57.3393,82700.0
2005-03-04 10:00:00,77.66,78.0,77.65,77.77,93000.0,57.3393,57.5904,57.332,57.4206,93000.0
2005-03-04 10:10:00,77.8,77.83,77.68,77.74,97600.0,57.4427,57.4649,57.3541,57.3984,97600.0
2005-03-04 10:20:00,77.77,77.95,77.75,77.87,114000.0,57.4206,57.5535,57.4058,57.4944,114000.0
2005-03-04 10:30:00,77.87,77.88,77.74,77.75,15800.0,57.4944,57.5018,57.3984,57.4058,15800.0
2005-03-04 10:40:00,77.76,77.76,77.57,77.62,74800.0,57.4132,57.4132,57.2729,57.3098,74800.0
2005-03-04 10:50:00,77.59,77.6,77.45,77.48,18900.0,57.2877,57.295,57.1843,57.2064,18900.0
2005-03-04 11:00:00,77.49,77.55,77.34,77.35,28200.0,57.2138,57.2581,57.1031,57.1105,28200.0
2005-03-04 11:10:00,77.35,77.35,77.2,77.25,50500.0,57.1105,57.1105,56.9997,57.0366,50500.0
2005-03-04 11:20:00,77.25,77.27,77.21,77.25,40100.0,57.0366,57.0514,57.0071,57.0366,40100.0
2005-03-04 11:30:00,77.25,77.35,77.24,77.35,55900.0,57.0366,57.1105,57.0292,57.1105,55900.0
2005-03-04 11:40:00,77.37,77.46,77.3,77.46,15200.0,57.1252,57.1917,57.0735,57.1917,15200.0
2005-03-04 11:50:00,77.47,77.59,77.44,77.5,18000.0,57.1991,57.2877,57.1769,57.2212,18000.0
2005-03-04 12:00:00,77.51,77.59,77.5,77.59,10500.0,57.2286,57.2877,57.2212,57.2877,10500.0
2005-03-04 12:10:00,77.59,77.65,77.55,77.62,24400.0,57.2877,57.332,57.2581,57.3098,24400.0
2005-03-04 12:20:00,77.6,77.78,77.6,77.76,29900.0,57.295,57.4279,57.295,57.4132,29900.0
2005-03-04 12:30:00,77.76,77.91,77.75,77.91,24600.0,57.4132,57.5239,57.4058,57.5239,24600.0
2005-03-04 12:40:00,77.91,77.92,77.85,77.88,29200.0,57.5239,57.5313,57.4796,57.5018,29200.0
2005-03-04 12:50:00,77.88,77.89,77.84,77.86,69000.0,57.5018,57.5092,57.4722,57.487,69000.0
2005-03-04 13:00:00,77.85,77.88,77.83,77.88,34300.0,57.4796,57.5018,57.4649,57.5018,34300.0
2005-03-04 13:10:00,77.87,77.88,77.78,77.78,26700.0,57.4944,57.5018,57.4279,57.4279,26700.0
2005-03-04 13:20:00,77.77,77.83,77.71,77.73,19000.0,57.4206,57.4649,57.3763,57.391,19000.0
2005-03-04 13:30:00,77.73,77.75,77.67,77.7,11400.0,57.391,57.4058,57.3467,57.3689,11400.0
2005-03-04 13:40:00,77.7,77.86,77.7,77.86,8100.0,57.3689,57.487,57.3689,57.487,8100.0
2005-03-04 13:50:00,77.86,78.0,77.86,78.0,114000.0,57.487,57.5904,57.487,57.5904,114000.0
2005-03-04 14:00:00,77.98,78.09,77.96,78.04,56400.0,57.5756,57.6568,57.5608,57.6199,56400.0
2005-03-04 14:10:00,78.05,78.09,77.93,77.95,28300.0,57.6273,57.6568,57.5387,57.5535,28300.0
2005-03-04 14:20:00,77.96,78.01,77.93,77.94,7900.0,57.5608,57.5978,57.5387,57.5461,7900.0
2005-03-04 14:30:00,77.93,78.1,77.93,78.07,40300.0,57.5387,57.6642,57.5387,57.6421,40300.0
2005-03-04 14:40:00,78.08,78.34,78.07,78.27,51600.0,57.6494,57.8414,57.6421,57.7897,51600.0
2005-03-04 14:50:00,78.27,78.34,78.24,78.33,36200.0,57.7897,57.8414,57.7676,57.834,36200.0
2005-03-04 15:00:00,78.33,78.46,78.32,78.33,55000.0,57.834,57.93,57.8266,57.834,55000.0
2005-03-04 15:10:00,78.33,78.35,78.27,78.32,30000.0,57.834,57.8488,57.7897,57.8266,30000.0
2005-03-04 15:20:00,78.31,78.31,78.23,78.25,18100.0,57.8193,57.8193,57.7602,57.775,18100.0
2005-03-04 15:30:00,78.24,78.25,78.17,78.23,52500.0,57.7676,57.775,57.7159,57.7602,52500.0
2005-03-04 15:40:00,78.25,78.28,78.2,78.24,78500.0,57.775,57.7971,57.738,57.7676,78500.0
2005-03-04 15:50:00,78.24,78.25,77.89,78.07,162500.0,57.7676,57.775,57.5092,57.6421,162500.0
2005-03-07 09:30:00,75.1,75.65,75.0,75.6,1184900.0,55.4492,55.8553,55.3754,55.8184,1184900.0
2005-03-07 09:40:00,75.6,76.14,75.6,75.71,740000.0,55.8184,56.2171,55.8184,55.8996,740000.0
2005-03-07 09:50:00,75.7,76.05,75.55,75.93,992800.0,55.8922,56.1506,55.7814,56.062,992800.0
2005-03-07 10:00:00,75.95,77.74,75.93,76.65,563000.0,56.0768,57.3984,56.062,56.5936,563000.0
2005-03-07 10:10:00,76.65,77.1,76.26,76.76,566800.0,56.5936,56.9259,56.3057,56.6748,566800.0
2005-03-07 10:20:00,76.76,76.85,76.41,76.42,287300.0,56.6748,56.7413,56.4164,56.4238,287300.0
2005-03-07 10:30:00,76.41,76.48,76.16,76.17,199600.0,56.4164,56.4681,56.2318,56.2392,199600.0
2005-03-07 10:40:00,76.14,76.33,76.06,76.15,216900.0,56.2171,56.3573,56.158,56.2244,216900.0
2005-03-07 10:50:00,76.15,76.31,76.15,76.22,204100.0,56.2244,56.3426,56.2244,56.2761,204100.0
2005-03-07 11:00:00,76.22,76.43,76.07,76.09,188600.0,56.2761,56.4312,56.1654,56.1801,188600.0
2005-03-07 11:10:00,76.08,76.2,76.0,76.02,211300.0,56.1728,56.2614,56.1137,56.1285,211300.0
2005-03-07 11:20:00,76.02,76.09,75.96,76.04,210900.0,56.1285,56.1801,56.0842,56.1432,210900.0
2005-03-07 11:30:00,76.05,76.1,75.99,76.0,147700.0,56.1506,56.1875,56.1063,56.1137,147700.0
2005-03-07 11:40:00,76.01,76.07,75.9,76.03,117200.0,56.1211,56.1654,56.0399,56.1358,117200.0
2005-03-07 11:50:00,76.04,76.07,75.87,75.88,170300.0,56.1432,56.1654,56.0177,56.0251,170300.0
2005-03-07 12:00:00,75.89,75.89,75.75,75.76,126800.0,56.0325,56.0325,55.9291,55.9365,126800.0
2005-03-07 12:10:00,75.77,75.79,75.65,75.71,91800.0,55.9439,55.9586,55.8553,55.8996,91800.0
2005-03-07 12:20:00,75.71,75.82,75.68,75.8,99000.0,55.8996,55.9808,55.8774,55.966,99000.0
2005-03-07 12:30:00,75.8,75.89,75.75,75.83,67600.0,55.966,56.0325,55.9291,55.9882,67600.0
2005-03-07 12:40:00,75.83,75.88,75.77,75.88,59300.0,55.9882,56.0251,55.9439,56.0251,59300.0
2005-03-07 12:50:00,75.88,76.0,75.88,76.0,69200.0,56.0251,56.1137,56.0251,56.1137,69200.0
2005-03-07 13:00:00,75.99,75.99,75.85,75.91,77700.0,56.1063,56.1063,56.0029,56.0472,77700.0
2005-03-07 13:10:00,75.91,75.91,75.75,75.79,71700.0,56.0472,56.0472,55.9291,55.9586,71700.0
2005-03-07 13:20:00,75.8,75.87,75.7,75.7,81400.0,55.966,56.0177,55.8922,55.8922,81400.0
2005-03-07 13:30:00,75.7,75.71,75.68,75.7,61200.0,55.8922,55.8996,55.8774,55.8922,61200.0
2005-03-07 13:40:00,75.69,75.72,75.66,75.71,94100.0,55.8848,55.907,55.8627,55.8996,94100.0
2005-03-07 13:50:00,75.7,75.84,75.69,75.8,46600.0,55.8922,55.9956,55.8848,55.966,46600.0
2005-03-07 14:00:00,75.81,75.83,75.77,75.79,72200.0,55.9734,55.9882,55.9439,55.9586,72200.0
2005-03-07 14:10:00,75.79,75.79,75.7,75.72,102600.0,55.9586,55.9586,55.8922,55.907,102600.0
2005-03-07 14:20:00,75.72,75.8,75.7,75.72,89000.0,55.907,55.966,55.8922,55.907,89000.0
2005-03-07 14:30:00,75.72,75.74,75.62,75.66,106100.0,55.907,55.9217,55.8331,55.8627,106100.0
2005-03-07 14:40:00,75.67,75.86,75.62,75.68,118000.0,55.87,56.0103,55.8331,55.8774,118000.0
2005-03-07 14:50:00,75.68,75.79,75.68,75.74,117300.0,55.8774,55.9586,55.8774,55.9217,117300.0
2005-03-07 15:00:00,75.74,76.09,75.7,76.0,281100.0,55.9217,56.1801,55.8922,56.1137,281100.0
2005-03-07 15:10:00,76.0,76.0,75.76,75.77,253500.0,56.1137,56.1137,55.9365,55.9439,253500.0
2005-03-07 15:20:00,75.77,75.94,75.77,75.82,293300.0,55.9439,56.0694,55.9439,55.9808,293300.0
2005-03-07 15:30:00,75.84,75.9,75.77,75.86,183200.0,55.9956,56.0399,55.9439,56.0103,183200.0
2005-03-07 15:40:00,75.88,75.97,75.87,75.92,196300.0,56.0251,56.0915,56.0177,56.0546,196300.0
2005-03-07 15:50:00,75.91,76.02,75.82,75.98,278600.0,56.0472,56.1285,55.9808,56.0989,278600.0
2005-03-08 09:30:00,76.6,76.79,76.6,76.66,436900.0,56.5567,56.697,56.5567,56.601,436900.0
2005-03-08 09:40:00,76.63,76.99,76.63,76.83,426900.0,56.5788,56.8447,56.5788,56.7265,426900.0
2005-03-08 09:50:00,76.8,76.95,76.7,76.91,244800.0,56.7044,56.8151,56.6305,56.7856,244800.0
2005-03-08 10:00:00,76.94,77.18,76.8,77.08,433300.0,56.8077,56.9849,56.7044,56.9111,433300.0
2005-03-08 10:10:00,77.08,77.45,76.93,77.4,307900.0,56.9111,57.1843,56.8004,57.1474,307900.0
2005-03-08 10:20:00,77.38,77.4,77.15,77.21,298300.0,57.1326,57.1474,56.9628,57.0071,298300.0
2005-03-08 10:30:00,77.21,77.25,77.05,77.13,260100.0,57.0071,57.0366,56.889,56.948,260100.0
2005-03-08 10:40:00,77.12,77.25,77.11,77.25,187600.0,56.9406,57.0366,56.9333,57.0366,187600.0
2005-03-08 10:50:00,77.25,77.7,77.25,77.61,249800.0,57.0366,57.3689,57.0366,57.3024,249800.0
2005-03-08 11:00:00,77.61,77.9,77.46,77.84,323300.0,57.3024,57.5165,57.1917,57.4722,323300.0
2005-03-08 11:10:00,77.81,78.2,77.8,78.0,230400.0,57.4501,57.738,57.4427,57.5904,230400.0
2005-03-08 11:20:00,77.99,78.15,77.89,78.01,194100.0,57.583,57.7011,57.5092,57.5978,194100.0
2005-03-08 11:30:00,78.0,78.07,77.9,77.95,183900.0,57.5904,57.6421,57.5165,57.5535,183900.0
2005-03-08 11:40:00,77.96,78.0,77.87,77.96,101600.0,57.5608,57.5904,57.4944,57.5608,101600.0
2005-03-08 11:50:00,77.96,78.24,77.96,78.2,122000.0,57.5608,57.7676,57.5608,57.738,122000.0
2005-03-08 12:00:00,78.2,78.23,78.06,78.11,148300.0,57.738,57.7602,57.6347,57.6716,148300.0
2005-03-08 12:10:00,78.16,78.21,78.1,78.11,83400.0,57.7085,57.7454,57.6642,57.6716,83400.0
2005-03-08 12:20:00,78.11,78.15,78.08,78.09,40200.0,57.6716,57.7011,57.6494,57.6568,40200.0
2005-03-08 12:30:00,78.09,78.09,78.0,78.02,57700.0,57.6568,57.6568,57.5904,57.6051,57700.0
2005-03-08 12:40:00,78.04,78.05,77.93,77.95,51000.0,57.6199,57.6273,57.5387,57.5535,51000.0
2005-03-08 12:50:00,77.95,77.95,77.79,77.8,48100.0,57.5535,57.5535,57.4353,57.4427,48100.0
2005-03-08 13:00:00,77.8,77.8,77.7,77.71,62000.0,57.4427,57.4427,57.3689,57.3763,62000.0
2005-03-08 13:10:00,77.71,77.82,77.7,77.73,110700.0,57.3763,57.4575,57.3689,57.391,110700.0
2005-03-08 13:20:00,77.72,77.75,77.68,77.72,73300.0,57.3836,57.4058,57.3541,57.3836,73300.0
2005-03-08 13:30:00,77.71,77.85,77.7,77.85,77600.0,57.3763,57.4796,57.3689,57.4796,77600.0
2005-03-08 13:40:00,77.85,77.99,77.8,77.8,69800.0,57.4796,57.583,57.4427,57.4427,69800.0
2005-03-08 13:50:00,77.79,77.85,77.7,77.76,74200.0,57.4353,57.4796,57.3689,57.4132,74200.0
2005-03-08 14:00:00,77.75,77.8,77.68,77.69,88100.0,57.4058,57.4427,57.3541,57.3615,88100.0
2005-03-08 14:10:00,77.68,77.7,77.58,77.6,130300.0,57.3541,57.3689,57.2803,57.295,130300.0
2005-03-08 14:20:00,77.6,77.67,77.59,77.6,57100.0,57.295,57.3467,57.2877,57.295,57100.0
2005-03-08 14:30:00,77.6,77.81,77.6,77.78,90300.0,57.295,57.4501,57.295,57.4279,90300.0
2005-03-08 14:40:00,77.78,77.88,77.74,77.88,60400.0,57.4279,57.5018,57.3984,57.5018,60400.0
2005-03-08 14:50:00,77.89,78.05,77.87,78.05,230000.0,57.5092,57.6273,57.4944,57.6273,230000.0
2005-03-08 15:00:00,78.03,78.04,77.86,77.88,106300.0,57.6125,57.6199,57.487,57.5018,106300.0
2005-03-08 15:10:00,77.88,78.08,77.88,78.05,155300.0,57.5018,57.6494,57.5018,57.6273,155300.0
2005-03-08 15:20:00,78.07,78.65,78.05,78.53,195900.0,57.6421,58.0703,57.6273,57.9817,195900.0
2005-03-08 15:30:00,78.67,78.75,78.47,78.54,236900.0,58.0851,58.1441,57.9374,57.9891,236900.0
2005-03-08 15:40:00,78.53,78.75,78.47,78.5,293100.0,57.9817,58.1441,57.9374,57.9595,293100.0
2005-03-08 15:50:00,78.51,78.73,78.42,78.65,253600.0,57.9669,58.1294,57.9005,58.0703,253600.0
2005-03-09 09:30:00,78.75,78.75,78.25,78.55,329500.0,58.1441,58.1441,57.775,57.9965,329500.0
2005-03-09 09:40:00,78.58,79.6,78.4,79.44,194500.0,58.0186,58.7717,57.8857,58.6536,194500.0
2005-03-09 09:50:00,79.44,80.05,78.51,79.56,372800.0,58.6536,59.104,57.9669,58.7422,372800.0
2005-03-09 10:00:00,79.6,79.8,79.44,79.44,294300.0,58.7717,58.9194,58.6536,58.6536,294300.0
2005-03-09 10:10:00,79.44,79.45,79.23,79.3,200300.0,58.6536,58.661,58.4985,58.5502,200300.0
2005-03-09 10:20:00,79.25,79.25,79.05,79.25,169900.0,58.5133,58.5133,58.3656,58.5133,169900.0
2005-03-09 10:30:00,79.23,79.37,79.14,79.35,189100.0,58.4985,58.6019,58.4321,58.5871,189100.0
2005-03-09 10:40:00,79.35,79.35,79.05,79.11,123500.0,58.5871,58.5871,58.3656,58.4099,123500.0
2005-03-09 10:50:00,79.11,79.29,79.1,79.2,88200.0,58.4099,58.5428,58.4025,58.4764,88200.0
2005-03-09 11:00:00,79.21,79.24,79.14,79.14,73900.0,58.4838,58.5059,58.4321,58.4321,73900.0
2005-03-09 11:10:00,79.14,79.14,78.83,78.85,101500.0,58.4321,58.4321,58.2032,58.218,101500.0
2005-03-09 11:20:00,78.86,79.0,78.82,78.83,66600.0,58.2253,58.3287,58.1958,58.2032,66600.0
2005-03-09 11:30:00,78.83,78.89,78.64,78.71,74100.0,58.2032,58.2475,58.0629,58.1146,74100.0
2005-03-09 11:40:00,78.71,78.8,78.65,78.66,51100.0,58.1146,58.181,58.0703,58.0777,51100.0
2005-03-09 11:50:00,78.67,78.72,78.6,78.64,59400.0,58.0851,58.122,58.0334,58.0629,59400.0
2005-03-09 12:00:00,78.66,78.66,78.3,78.4,99500.0,58.0777,58.0777,57.8119,57.8857,99500.0
2005-03-09 12:10:00,78.44,78.5,78.35,78.38,67700.0,57.9152,57.9595,57.8488,57.8709,67700.0
2005-03-09 12:20:00,78.39,78.4,78.27,78.32,30400.0,57.8783,57.8857,57.7897,57.8266,30400.0
2005-03-09 12:30:00,78.34,78.83,78.33,78.7,80500.0,57.8414,58.2032,57.834,58.1072,80500.0
2005-03-09 12:40:00,78.7,78.7,78.55,78.61,38300.0,58.1072,58.1072,57.9965,58.0408,38300.0
2005-03-09 12:50:00,78.61,78.63,78.49,78.56,70200.0,58.0408,58.0555,57.9522,58.0038,70200.0
2005-03-09 13:00:00,78.56,78.69,78.55,78.62,98900.0,58.0038,58.0998,57.9965,58.0481,98900.0
2005-03-09 13:10:00,78.62,78.65,78.57,78.57,117800.0,58.0481,58.0703,58.0112,58.0112,117800.0
2005-03-09 13:20:00,78.58,78.63,78.46,78.49,60900.0,58.0186,58.0555,57.93,57.9522,60900.0
2005-03-09 13:30:00,78.49,78.5,78.42,78.44,35200.0,57.9522,57.9595,57.9005,57.9152,35200.0
2005-03-09 13:40:00,78.44,78.47,78.42,78.44,51300.0,57.9152,57.9374,57.9005,57.9152,51300.0
2005-03-09 13:50:00,78.45,78.62,78.42,78.57,51500.0,57.9226,58.0481,57.9005,58.0112,51500.0
2005-03-09 14:00:00,78.57,78.74,78.54,78.68,76400.0,58.0112,58.1367,57.9891,58.0924,76400.0
2005-03-09 14:10:00,78.68,78.8,78.56,78.6,122000.0,58.0924,58.181,58.0038,58.0334,122000.0
2005-03-09 14:20:00,78.6,78.62,78.51,78.61,74700.0,58.0334,58.0481,57.9669,58.0408,74700.0
2005-03-09 14:30:00,78.64,78.67,78.55,78.65,82200.0,58.0629,58.0851,57.9965,58.0703,82200.0
2005-03-09 14:40:00,78.65,78.69,78.52,78.57,66000.0,58.0703,58.0998,57.9743,58.0112,66000.0
2005-03-09 14:50:00,78.58,78.58,78.5,78.55,36100.0,58.0186,58.0186,57.9595,57.9965,36100.0
2005-03-09 15:00:00,78.55,78.68,78.53,78.66,71200.0,57.9965,58.0924,57.9817,58.0777,71200.0
2005-03-09 15:10:00,78.66,78.68,78.5,78.5,69500.0,58.0777,58.0924,57.9595,57.9595,69500.0
2005-03-09 15:20:00,78.5,78.55,78.47,78.51,100800.0,57.9595,57.9965,57.9374,57.9669,100800.0
2005-03-09 15:30:00,78.52,78.58,78.42,78.43,125500.0,57.9743,58.0186,57.9005,57.9079,125500.0
2005-03-09 15:40:00,78.43,78.45,78.29,78.42,83200.0,57.9079,57.9226,57.8045,57.9005,83200.0
2005-03-09 15:50:00,78.42,78.5,78.36,78.44,101300.0,57.9005,57.9595,57.8562,57.9152,101300.0
2005-03-10 09:30:00,78.45,78.8,78.44,78.8,146400.0,57.9226,58.181,57.9152,58.181,146400.0
2005-03-10 09:40:00,78.8,78.95,78.6,78.81,97200.0,58.181,58.2918,58.0334,58.1884,97200.0
2005-03-10 09:50:00,78.81,78.85,78.6,78.69,54400.0,58.1884,58.218,58.0334,58.0998,54400.0
2005-03-10 10:00:00,78.69,78.85,78.61,78.79,90100.0,58.0998,58.218,58.0408,58.1737,90100.0
2005-03-10 10:10:00,78.78,78.78,78.55,78.58,59200.0,58.1663,58.1663,57.9965,58.0186,59200.0
2005-03-10 10:20:00,78.56,78.57,78.23,78.32,96100.0,58.0038,58.0112,57.7602,57.8266,96100.0
2005-03-10 10:30:00,78.31,78.34,78.21,78.27,86600.0,57.8193,57.8414,57.7454,57.7897,86600.0
2005-03-10 10:40:00,78.27,78.4,78.27,78.38,49000.0,57.7897,57.8857,57.7897,57.8709,49000.0
2005-03-10 10:50:00,78.35,78.4,78.34,78.34,25900.0,57.8488,57.8857,57.8414,57.8414,25900.0
2005-03-10 11:00:00,78.34,78.39,78.23,78.25,22500.0,57.8414,57.8783,57.7602,57.775,22500.0
2005-03-10 11:10:00,78.22,78.23,77.95,77.97,54200.0,57.7528,57.7602,57.5535,57.5682,54200.0
2005-03-10 11:20:00,77.97,77.97,77.85,77.89,40000.0,57.5682,57.5682,57.4796,57.5092,40000.0
2005-03-10 11:30:00,77.89,77.99,77.88,77.95,53800.0,57.5092,57.583,57.5018,57.5535,53800.0
2005-03-10 11:40:00,77.95,78.0,77.92,77.98,49200.0,57.5535,57.5904,57.5313,57.5756,49200.0
2005-03-10 11:50:00,77.99,78.0,77.97,77.99,61500.0,57.583,57.5904,57.5682,57.583,61500.0
2005-03-10 12:00:00,77.99,77.99,77.85,77.89,19200.0,57.583,57.583,57.4796,57.5092,19200.0
2005-03-10 12:10:00,77.89,77.89,77.82,77.87,15100.0,57.5092,57.5092,57.4575,57.4944,15100.0
2005-03-10 12:20:00,77.87,78.0,77.86,77.97,29300.0,57.4944,57.5904,57.487,57.5682,29300.0
2005-03-10 12:30:00,77.98,78.12,77.9,78.1,46600.0,57.5756,57.679,57.5165,57.6642,46600.0
2005-03-10 12:40:00,78.1,78.1,77.96,77.98,23700.0,57.6642,57.6642,57.5608,57.5756,23700.0
2005-03-10 12:50:00,77.99,78.14,77.99,78.13,42800.0,57.583,57.6937,57.583,57.6864,42800.0
2005-03-10 13:00:00,78.13,78.24,78.07,78.08,38800.0,57.6864,57.7676,57.6421,57.6494,38800.0
2005-03-10 13:10:00,78.07,78.19,78.07,78.16,22900.0,57.6421,57.7307,57.6421,57.7085,22900.0
2005-03-10 13:20:00,78.16,78.26,78.14,78.24,34100.0,57.7085,57.7823,57.6937,57.7676,34100.0
2005-03-10 13:30:00,78.28,78.42,78.28,78.42,46400.0,57.7971,57.9005,57.7971,57.9005,46400.0
2005-03-10 13:40:00,78.43,78.47,78.35,78.39,35600.0,57.9079,57.9374,57.8488,57.8783,35600.0
2005-03-10 13:50:00,78.4,78.47,78.37,78.45,54300.0,57.8857,57.9374,57.8636,57.9226,54300.0
2005-03-10 14:00:00,78.46,78.57,78.43,78.56,66400.0,57.93,58.0112,57.9079,58.0038,66400.0
2005-03-10 14:10:00,78.56,78.59,78.51,78.52,27400.0,58.0038,58.026,57.9669,57.9743,27400.0
2005-03-10 14:20:00,78.52,78.52,78.43,78.49,103000.0,57.9743,57.9743,57.9079,57.9522,103000.0
2005-03-10 14:30:00,78.49,78.56,78.45,78.54,82400.0,57.9522,58.0038,57.9226,57.9891,82400.0
2005-03-10 14:40:00,78.53,78.72,78.5,78.72,47700.0,57.9817,58.122,57.9595,58.122,47700.0
2005-03-10 14:50:00,78.7,78.71,78.64,78.64,32800.0,58.1072,58.1146,58.0629,58.0629,32800.0
2005-03-10 15:00:00,78.64,78.64,78.5,78.51,46400.0,58.0629,58.0629,57.9595,57.9669,46400.0
2005-03-10 15:10:00,78.51,78.59,78.51,78.57,48200.0,57.9669,58.026,57.9669,58.0112,48200.0
2005-03-10 15:20:00,78.56,78.6,78.51,78.58,32800.0,58.0038,58.0334,57.9669,58.0186,32800.0
2005-03-10 15:30:00,78.58,78.68,78.55,78.55,154800.0,58.0186,58.0924,57.9965,57.9965,154800.0
2005-03-10 15:40:00,78.55,78.6,78.51,78.52,32500.0,57.9965,58.0334,57.9669,57.9743,32500.0
2005-03-10 15:50:00,78.52,78.65,78.48,78.63,63900.0,57.9743,58.0703,57.9448,58.0555,63900.0
2005-03-11 09:30:00,78.71,78.75,78.51,78.67,79400.0,58.1146,58.1441,57.9669,58.0851,79400.0
2005-03-11 09:40:00,78.68,79.11,78.66,79.11,83100.0,58.0924,58.4099,58.0777,58.4099,83100.0
2005-03-11 09:50:00,79.09,79.31,79.09,79.24,115400.0,58.3952,58.5576,58.3952,58.5059,115400.0
2005-03-11 10:00:00,79.25,79.25,78.97,78.98,60100.0,58.5133,58.5133,58.3066,58.3139,60100.0
2005-03-11 10:10:00,78.98,79.01,78.85,78.89,86200.0,58.3139,58.3361,58.218,58.2475,86200.0
2005-03-11 10:20:00,78.9,79.0,78.86,78.91,74400.0,58.2549,58.3287,58.2253,58.2623,74400.0
2005-03-11 10:30:00,78.91,78.91,78.56,78.69,51600.0,58.2623,58.2623,58.0038,58.0998,51600.0
2005-03-11 10:40:00,78.69,78.69,78.5,78.59,63000.0,58.0998,58.0998,57.9595,58.026,63000.0
2005-03-11 10:50:00,78.57,78.63,78.46,78.54,92400.0,58.0112,58.0555,57.93,57.9891,92400.0
2005-03-11 11:00:00,78.51,78.51,78.44,78.47,91300.0,57.9669,57.9669,57.9152,57.9374,91300.0
2005-03-11 11:10:00,78.47,78.53,78.22,78.48,96800.0,57.9374,57.9817,57.7528,57.9448,96800.0
2005-03-11 11:20:00,78.45,78.56,78.39,78.39,64300.0,57.9226,58.0038,57.8783,57.8783,64300.0
2005-03-11 11:30:00,78.37,78.4,78.23,78.29,34500.0,57.8636,57.8857,57.7602,57.8045,34500.0
2005-03-11 11:40:00,78.28,78.39,78.27,78.32,21600.0,57.7971,57.8783,57.7897,57.8266,21600.0
2005-03-11 11:50:00,78.31,78.37,78.27,78.27,12400.0,57.8193,57.8636,57.7897,57.7897,12400.0
2005-03-11 12:00:00,78.26,78.27,78.11,78.11,29600.0,57.7823,57.7897,57.6716,57.6716,29600.0
2005-03-11 12:10:00,78.09,78.09,78.0,78.04,24400.0,57.6568,57.6568,57.5904,57.6199,24400.0
2005-03-11 12:20:00,78.04,78.09,78.03,78.07,18100.0,57.6199,57.6568,57.6125,57.6421,18100.0
2005-03-11 12:30:00,78.07,78.13,78.06,78.13,31100.0,57.6421,57.6864,57.6347,57.6864,31100.0
2005-03-11 12:40:00,78.13,78.23,78.12,78.23,47400.0,57.6864,57.7602,57.679,57.7602,47400.0
2005-03-11 12:50:00,78.23,78.28,78.21,78.22,48600.0,57.7602,57.7971,57.7454,57.7528,48600.0
2005-03-11 13:00:00,78.22,78.24,78.16,78.16,31700.0,57.7528,57.7676,57.7085,57.7085,31700.0
2005-03-11 13:10:00,78.16,78.17,78.1,78.14,25800.0,57.7085,57.7159,57.6642,57.6937,25800.0
2005-03-11 13:20:00,78.15,78.29,78.15,78.18,29200.0,57.7011,57.8045,57.7011,57.7233,29200.0
2005-03-11 13:30:00,78.19,78.19,78.12,78.15,15300.0,57.7307,57.7307,57.679,57.7011,15300.0
2005-03-11 13:40:00,78.14,78.14,77.86,77.86,28300.0,57.6937,57.6937,57.487,57.487,28300.0
2005-03-11 13:50:00,77.86,77.86,77.51,77.53,64000.0,57.487,57.487,57.2286,57.2434,64000.0
2005-03-11 14:00:00,77.53,77.7,77.53,77.61,80700.0,57.2434,57.3689,57.2434,57.3024,80700.0
2005-03-11 14:10:00,77.61,77.69,77.59,77.66,103900.0,57.3024,57.3615,57.2877,57.3393,103900.0
2005-03-11 14:20:00,77.65,77.68,77.59,77.6,63200.0,57.332,57.3541,57.2877,57.295,63200.0
2005-03-11 14:30:00,77.6,77.62,77.5,77.52,65200.0,57.295,57.3098,57.2212,57.236,65200.0
2005-03-11 14:40:00,77.52,77.67,77.51,77.67,58600.0,57.236,57.3467,57.2286,57.3467,58600.0
2005-03-11 14:50:00,77.67,77.7,77.47,77.56,69700.0,57.3467,57.3689,57.1991,57.2655,69700.0
2005-03-11 15:00:00,77.57,77.57,77.25,77.34,72100.0,57.2729,57.2729,57.0366,57.1031,72100.0
2005-03-11 15:10:00,77.36,77.55,77.35,77.53,69300.0,57.1178,57.2581,57.1105,57.2434,69300.0
2005-03-11 15:20:00,77.54,77.72,77.54,77.67,88400.0,57.2507,57.3836,57.2507,57.3467,88400.0
2005-03-11 15:30:00,77.67,77.72,77.64,77.71,57800.0,57.3467,57.3836,57.3246,57.3763,57800.0
2005-03-11 15:40:00,77.72,78.06,77.71,78.06,111800.0,57.3836,57.6347,57.3763,57.6347,111800.0
2005-03-11 15:50:00,78.05,78.08,77.94,77.95,85600.0,57.6273,57.6494,57.5461,57.5535,85600.0
2005-03-14 09:30:00,78.25,78.3,78.04,78.15,79000.0,57.775,57.8119,57.6199,57.7011,79000.0
2005-03-14 09:40:00,78.18,78.25,78.09,78.22,35500.0,57.7233,57.775,57.6568,57.7528,35500.0
2005-03-14 09:50:00,78.25,78.48,78.23,78.42,135700.0,57.775,57.9448,57.7602,57.9005,135700.0
2005-03-14 10:00:00,78.4,78.55,78.4,78.45,87200.0,57.8857,57.9965,57.8857,57.9226,87200.0
2005-03-14 10:10:00,78.45,78.55,78.4,78.5,76600.0,57.9226,57.9965,57.8857,57.9595,76600.0
2005-03-14 10:20:00,78.52,78.6,78.46,78.49,35800.0,57.9743,58.0334,57.93,57.9522,35800.0
2005-03-14 10:30:00,78.5,78.56,78.49,78.56,67000.0,57.9595,58.0038,57.9522,58.0038,67000.0
2005-03-14 10:40:00,78.57,78.67,78.56,78.66,67100.0,58.0112,58.0851,58.0038,58.0777,67100.0
2005-03-14 10:50:00,78.7,78.9,78.69,78.87,63400.0,58.1072,58.2549,58.0998,58.2327,63400.0
2005-03-14 11:00:00,78.87,78.91,78.65,78.72,68200.0,58.2327,58.2623,58.0703,58.122,68200.0
2005-03-14 11:10:00,78.7,78.77,78.61,78.75,31300.0,58.1072,58.1589,58.0408,58.1441,31300.0
2005-03-14 11:20:00,78.75,78.88,78.73,78.88,34100.0,58.1441,58.2401,58.1294,58.2401,34100.0
2005-03-14 11:30:00,78.88,78.98,78.85,78.94,45500.0,58.2401,58.3139,58.218,58.2844,45500.0
2005-03-14 11:40:00,78.93,79.01,78.86,78.92,43500.0,58.277,58.3361,58.2253,58.2696,43500.0
2005-03-14 11:50:00,78.92,79.03,78.92,79.0,27400.0,58.2696,58.3509,58.2696,58.3287,27400.0
2005-03-14 12:00:00,79.0,79.13,79.0,79.01,40100.0,58.3287,58.4247,58.3287,58.3361,40100.0
2005-03-14 12:10:00,79.0,79.1,78.99,79.09,57000.0,58.3287,58.4025,58.3213,58.3952,57000.0
2005-03-14 12:20:00,79.06,79.09,79.01,79.06,32000.0,58.373,58.3952,58.3361,58.373,32000.0
2005-03-14 12:30:00,79.05,79.1,78.97,79.03,37900.0,58.3656,58.4025,58.3066,58.3509,37900.0
2005-03-14 12:40:00,79.1,79.1,79.01,79.06,56100.0,58.4025,58.4025,58.3361,58.373,56100.0
2005-03-14 12:50:00,79.07,79.12,79.0,79.01,29800.0,58.3804,58.4173,58.3287,58.3361,29800.0
2005-03-14 13:00:00,79.0,79.0,78.94,78.95,28300.0,58.3287,58.3287,58.2844,58.2918,28300.0
2005-03-14 13:10:00,78.95,79.0,78.84,78.9,48100.0,58.2918,58.3287,58.2106,58.2549,48100.0
2005-03-14 13:20:00,78.84,78.91,78.76,78.81,28100.0,58.2106,58.2623,58.1515,58.1884,28100.0
2005-03-14 13:30:00,78.8,78.82,78.6,78.72,45100.0,58.181,58.1958,58.0334,58.122,45100.0
2005-03-14 13:40:00,78.72,78.75,78.65,78.7,17700.0,58.122,58.1441,58.0703,58.1072,17700.0
2005-03-14 13:50:00,78.7,78.71,78.65,78.69,70100.0,58.1072,58.1146,58.0703,58.0998,70100.0
2005-03-14 14:00:00,78.7,78.72,78.58,78.66,29900.0,58.1072,58.122,58.0186,58.0777,29900.0
2005-03-14 14:10:00,78.67,78.67,78.55,78.56,22200.0,58.0851,58.0851,57.9965,58.0038,22200.0
2005-03-14 14:20:00,78.56,78.58,78.44,78.45,25700.0,58.0038,58.0186,57.9152,57.9226,25700.0
2005-03-14 14:30:00,78.45,78.55,78.4,78.45,108900.0,57.9226,57.9965,57.8857,57.9226,108900.0
2005-03-14 14:40:00,78.44,78.58,78.4,78.53,44600.0,57.9152,58.0186,57.8857,57.9817,44600.0
2005-03-14 14:50:00,78.52,78.65,78.51,78.65,22600.0,57.9743,58.0703,57.9669,58.0703,22600.0
2005-03-14 15:00:00,78.65,78.68,78.55,78.56,27200.0,58.0703,58.0924,57.9965,58.0038,27200.0
2005-03-14 15:10:00,78.57,78.58,78.5,78.55,48200.0,58.0112,58.0186,57.9595,57.9965,48200.0
2005-03-14 15:20:00,78.55,78.7,78.53,78.7,36000.0,57.9965,58.1072,57.9817,58.1072,36000.0
2005-03-14 15:30:00,78.7,78.76,78.6,78.71,61700.0,58.1072,58.1515,58.0334,58.1146,61700.0
2005-03-14 15:40:00,78.7,78.84,78.68,78.81,127500.0,58.1072,58.2106,58.0924,58.1884,127500.0
2005-03-14 15:50:00,78.82,79.05,78.8,79.02,95200.0,58.1958,58.3656,58.181,58.3435,95200.0
2005-03-15 09:30:00,79.37,79.37,79.2,79.21,90700.0,58.6019,58.6019,58.4764,58.4838,90700.0
2005-03-15 09:40:00,79.22,79.26,78.9,78.92,86600.0,58.4911,58.5207,58.2549,58.2696,86600.0
2005-03-15 09:50:00,78.89,79.17,78.89,79.09,119000.0,58.2475,58.4542,58.2475,58.3952,119000.0
2005-03-15 10:00:00,79.09,79.09,78.85,79.0,48200.0,58.3952,58.3952,58.218,58.3287,48200.0
2005-03-15 10:10:00,79.0,79.04,78.85,78.95,49400.0,58.3287,58.3582,58.218,58.2918,49400.0
2005-03-15 10:20:00,78.95,78.98,78.84,78.9,33600.0,58.2918,58.3139,58.2106,58.2549,33600.0
2005-03-15 10:30:00,78.9,78.94,78.84,78.91,24200.0,58.2549,58.2844,58.2106,58.2623,24200.0
2005-03-15 10:40:00,78.92,79.05,78.9,79.01,30700.0,58.2696,58.3656,58.2549,58.3361,30700.0
2005-03-15 10:50:00,79.01,79.1,78.96,79.04,172700.0,58.3361,58.4025,58.2992,58.3582,172700.0
2005-03-15 11:00:00,79.04,79.08,79.0,79.0,69900.0,58.3582,58.3878,58.3287,58.3287,69900.0
2005-03-15 11:10:00,78.99,79.01,78.95,78.95,29200.0,58.3213,58.3361,58.2918,58.2918,29200.0
2005-03-15 11:20:00,78.96,79.03,78.94,78.96,36800.0,58.2992,58.3509,58.2844,58.2992,36800.0
2005-03-15 11:30:00,78.96,78.96,78.7,78.71,81400.0,58.2992,58.2992,58.1072,58.1146,81400.0
2005-03-15 11:40:00,78.7,78.71,78.39,78.43,87000.0,58.1072,58.1146,57.8783,57.9079,87000.0
2005-03-15 11:50:00,78.44,78.7,78.44,78.68,86600.0,57.9152,58.1072,57.9152,58.0924,86600.0
2005-03-15 12:00:00,78.68,78.69,78.55,78.64,45500.0,58.0924,58.0998,57.9965,58.0629,45500.0
2005-03-15 12:10:00,78.64,78.64,78.56,78.57,31900.0,58.0629,58.0629,58.0038,58.0112,31900.0
2005-03-15 12:20:00,78.58,78.67,78.55,78.67,26300.0,58.0186,58.0851,57.9965,58.0851,26300.0
2005-03-15 12:30:00,78.66,78.66,78.5,78.51,27900.0,58.0777,58.0777,57.9595,57.9669,27900.0
2005-03-15 12:40:00,78.5,78.55,78.5,78.55,32400.0,57.9595,57.9965,57.9595,57.9965,32400.0
2005-03-15 12:50:00,78.56,78.6,78.49,78.49,52100.0,58.0038,58.0334,57.9522,57.9522,52100.0
2005-03-15 13:00:00,78.49,78.54,78.45,78.49,28500.0,57.9522,57.9891,57.9226,57.9522,28500.0
2005-03-15 13:10:00,78.49,78.5,78.38,78.4,47600.0,57.9522,57.9595,57.8709,57.8857,47600.0
2005-03-15 13:20:00,78.41,78.55,78.4,78.54,39900.0,57.8931,57.9965,57.8857,57.9891,39900.0
2005-03-15 13:30:00,78.56,78.56,78.44,78.44,38000.0,58.0038,58.0038,57.9152,57.9152,38000.0
2005-03-15 13:40:00,78.43,78.46,78.36,78.37,48300.0,57.9079,57.93,57.8562,57.8636,48300.0
2005-03-15 13:50:00,78.37,78.44,78.37,78.4,28600.0,57.8636,57.9152,57.8636,57.8857,28600.0
2005-03-15 14:00:00,78.4,78.51,78.34,78.34,48100.0,57.8857,57.9669,57.8414,57.8414,48100.0
2005-03-15 14:10:00,78.35,78.35,78.25,78.26,34000.0,57.8488,57.8488,57.775,57.7823,34000.0
2005-03-15 14:20:00,78.25,78.26,78.2,78.22,42900.0,57.775,57.7823,57.738,57.7528,42900.0
2005-03-15 14:30:00,78.22,78.3,78.12,78.3,62500.0,57.7528,57.8119,57.679,57.8119,62500.0
2005-03-15 14:40:00,78.34,78.35,78.16,78.28,42300.0,57.8414,57.8488,57.7085,57.7971,42300.0
2005-03-15 14:50:00,78.29,78.31,78.2,78.25,44600.0,57.8045,57.8193,57.738,57.775,44600.0
2005-03-15 15:00:00,78.23,78.31,78.17,78.3,72600.0,57.7602,57.8193,57.7159,57.8119,72600.0
2005-03-15 15:10:00,78.3,78.33,78.25,78.25,67700.0,57.8119,57.834,57.775,57.775,67700.0
2005-03-15 15:20:00,78.27,78.27,78.09,78.12,50000.0,57.7897,57.7897,57.6568,57.679,50000.0
2005-03-15 15:30:00,78.13,78.3,78.13,78.3,50900.0,57.6864,57.8119,57.6864,57.8119,50900.0
2005-03-15 15:40:00,78.29,78.3,78.23,78.23,84200.0,57.8045,57.8119,57.7602,57.7602,84200.0
2005-03-15 15:50:00,78.23,78.23,78.05,78.19,131100.0,57.7602,57.7602,57.6273,57.7307,131100.0
2005-03-16 09:30:00,78.2,78.2,77.76,77.84,50200.0,57.738,57.738,57.4132,57.4722,50200.0
2005-03-16 09:40:00,77.85,78.2,77.85,78.02,101100.0,57.4796,57.738,57.4796,57.6051,101100.0
2005-03-16 09:50:00,78.01,78.2,77.97,78.0,45800.0,57.5978,57.738,57.5682,57.5904,45800.0
2005-03-16 10:00:00,78.0,78.0,77.9,77.92,46900.0,57.5904,57.5904,57.5165,57.5313,46900.0
2005-03-16 10:10:00,77.92,78.06,77.91,78.04,76800.0,57.5313,57.6347,57.5239,57.6199,76800.0
2005-03-16 10:20:00,78.06,78.19,78.0,78.05,52700.0,57.6347,57.7307,57.5904,57.6273,52700.0
2005-03-16 10:30:00,78.1,78.17,78.05,78.05,77600.0,57.6642,57.7159,57.6273,57.6273,77600.0
2005-03-16 10:40:00,78.1,78.1,77.98,78.03,61100.0,57.6642,57.6642,57.5756,57.6125,61100.0
2005-03-16 10:50:00,78.03,78.1,78.0,78.02,68400.0,57.6125,57.6642,57.5904,57.6051,68400.0
2005-03-16 11:00:00,78.02,78.04,77.87,77.88,116900.0,57.6051,57.6199,57.4944,57.5018,116900.0
2005-03-16 11:10:00,77.88,77.9,77.75,77.75,58000.0,57.5018,57.5165,57.4058,57.4058,58000.0
2005-03-16 11:20:00,77.75,77.8,77.55,77.56,56000.0,57.4058,57.4427,57.2581,57.2655,56000.0
2005-03-16 11:30:00,77.56,77.7,77.55,77.59,46200.0,57.2655,57.3689,57.2581,57.2877,46200.0
2005-03-16 11:40:00,77.6,77.61,77.38,77.4,56300.0,57.295,57.3024,57.1326,57.1474,56300.0
2005-03-16 11:50:00,77.41,77.6,77.4,77.56,20400.0,57.1548,57.295,57.1474,57.2655,20400.0
2005-03-16 12:00:00,77.55,77.68,77.55,77.65,15600.0,57.2581,57.3541,57.2581,57.332,15600.0
2005-03-16 12:10:00,77.64,77.69,77.64,77.68,9900.0,57.3246,57.3615,57.3246,57.3541,9900.0
2005-03-16 12:20:00,77.65,77.71,77.62,77.71,19700.0,57.332,57.3763,57.3098,57.3763,19700.0
2005-03-16 12:30:00,77.72,77.72,77.65,77.71,25600.0,57.3836,57.3836,57.332,57.3763,25600.0
2005-03-16 12:40:00,77.71,77.75,77.65,77.65,31200.0,57.3763,57.4058,57.332,57.332,31200.0
2005-03-16 12:50:00,77.64,77.69,77.63,77.67,38500.0,57.3246,57.3615,57.3172,57.3467,38500.0
2005-03-16 13:00:00,77.67,77.68,77.61,77.63,41900.0,57.3467,57.3541,57.3024,57.3172,41900.0
2005-03-16 13:10:00,77.63,77.64,77.58,77.59,50000.0,57.3172,57.3246,57.2803,57.2877,50000.0
2005-03-16 13:20:00,77.58,77.58,77.5,77.53,26800.0,57.2803,57.2803,57.2212,57.2434,26800.0
2005-03-16 13:30:00,77.51,77.55,77.44,77.45,36100.0,57.2286,57.2581,57.1769,57.1843,36100.0
2005-03-16 13:40:00,77.44,77.52,77.41,77.51,25800.0,57.1769,57.236,57.1548,57.2286,25800.0
2005-03-16 13:50:00,77.52,77.58,77.51,77.57,27700.0,57.236,57.2803,57.2286,57.2729,27700.0
2005-03-16 14:00:00,77.57,77.59,77.48,77.56,24700.0,57.2729,57.2877,57.2064,57.2655,24700.0
2005-03-16 14:10:00,77.56,77.68,77.56,77.63,76200.0,57.2655,57.3541,57.2655,57.3172,76200.0
2005-03-16 14:20:00,77.63,77.67,77.47,77.51,29300.0,57.3172,57.3467,57.1991,57.2286,29300.0
2005-03-16 14:30:00,77.51,77.54,77.41,77.41,72700.0,57.2286,57.2507,57.1548,57.1548,72700.0
2005-03-16 14:40:00,77.41,77.42,77.28,77.28,55500.0,57.1548,57.1621,57.0588,57.0588,55500.0
2005-03-16 14:50:00,77.28,77.35,77.15,77.15,47000.0,57.0588,57.1105,56.9628,56.9628,47000.0
2005-03-16 15:00:00,77.16,77.22,77.16,77.21,68000.0,56.9702,57.0145,56.9702,57.0071,68000.0
2005-03-16 15:10:00,77.28,77.28,77.17,77.24,67600.0,57.0588,57.0588,56.9776,57.0292,67600.0
2005-03-16 15:20:00,77.24,77.26,77.0,77.01,97800.0,57.0292,57.044,56.852,56.8594,97800.0
2005-03-16 15:30:00,77.01,77.01,76.8,76.9,256900.0,56.8594,56.8594,56.7044,56.7782,256900.0
2005-03-16 15:40:00,76.91,76.96,76.84,76.89,208400.0,56.7856,56.8225,56.7339,56.7708,208400.0
2005-03-16 15:50:00,76.88,77.1,76.88,77.05,171500.0,56.7634,56.9259,56.7634,56.889,171500.0
2005-03-17 09:30:00,77.25,77.4,77.18,77.18,60900.0,57.0366,57.1474,56.9849,56.9849,60900.0
2005-03-17 09:40:00,77.17,77.23,77.03,77.09,46000.0,56.9776,57.0219,56.8742,56.9185,46000.0
2005-03-17 09:50:00,77.1,77.13,76.82,76.86,52500.0,56.9259,56.948,56.7191,56.7487,52500.0
2005-03-17 10:00:00,76.86,76.95,76.75,76.75,52300.0,56.7487,56.8151,56.6675,56.6675,52300.0
2005-03-17 10:10:00,76.75,76.75,76.42,76.51,106200.0,56.6675,56.6675,56.4238,56.4902,106200.0
2005-03-17 10:20:00,76.5,76.6,76.48,76.5,79600.0,56.4829,56.5567,56.4681,56.4829,79600.0
2005-03-17 10:30:00,76.5,76.6,76.47,76.6,70200.0,56.4829,56.5567,56.4607,56.5567,70200.0
2005-03-17 10:40:00,76.6,76.72,76.6,76.72,47600.0,56.5567,56.6453,56.5567,56.6453,47600.0
2005-03-17 10:50:00,76.74,77.14,76.72,77.13,124000.0,56.6601,56.9554,56.6453,56.948,124000.0
2005-03-17 11:00:00,77.13,77.3,77.13,77.23,108200.0,56.948,57.0735,56.948,57.0219,108200.0
2005-03-17 11:10:00,77.25,77.25,77.1,77.1,89300.0,57.0366,57.0366,56.9259,56.9259,89300.0
2005-03-17 11:20:00,77.11,77.39,77.11,77.39,117200.0,56.9333,57.14,56.9333,57.14,117200.0
2005-03-17 11:30:00,77.39,77.46,77.37,77.38,19200.0,57.14,57.1917,57.1252,57.1326,19200.0
2005-03-17 11:40:00,77.36,77.37,77.28,77.28,19300.0,57.1178,57.1252,57.0588,57.0588,19300.0
2005-03-17 11:50:00,77.28,77.28,77.11,77.15,14700.0,57.0588,57.0588,56.9333,56.9628,14700.0
2005-03-17 12:00:00,77.14,77.17,77.08,77.15,24100.0,56.9554,56.9776,56.9111,56.9628,24100.0
2005-03-17 12:10:00,77.15,77.16,77.09,77.09,15300.0,56.9628,56.9702,56.9185,56.9185,15300.0
2005-03-17 12:20:00,77.09,77.31,77.09,77.3,12500.0,56.9185,57.0809,56.9185,57.0735,12500.0
2005-03-17 12:30:00,77.3,77.35,77.29,77.31,8000.0,57.0735,57.1105,57.0662,57.0809,8000.0
2005-03-17 12:40:00,77.3,77.3,77.18,77.18,16100.0,57.0735,57.0735,56.9849,56.9849,16100.0
2005-03-17 12:50:00,77.18,77.18,77.1,77.11,13200.0,56.9849,56.9849,56.9259,56.9333,13200.0
2005-03-17 13:00:00,77.1,77.16,77.1,77.1,6500.0,56.9259,56.9702,56.9259,56.9259,6500.0
2005-03-17 13:10:00,77.11,77.12,77.0,77.0,21300.0,56.9333,56.9406,56.852,56.852,21300.0
2005-03-17 13:20:00,76.99,77.1,76.99,77.04,40700.0,56.8447,56.9259,56.8447,56.8816,40700.0
2005-03-17 13:30:00,77.04,77.13,77.0,77.11,135200.0,56.8816,56.948,56.852,56.9333,135200.0
2005-03-17 13:40:00,77.11,77.22,77.1,77.12,19300.0,56.9333,57.0145,56.9259,56.9406,19300.0
2005-03-17 13:50:00,77.12,77.17,77.0,77.05,15100.0,56.9406,56.9776,56.852,56.889,15100.0
2005-03-17 14:00:00,77.03,77.05,76.93,76.96,13400.0,56.8742,56.889,56.8004,56.8225,13400.0
2005-03-17 14:10:00,76.97,77.08,76.94,77.08,13900.0,56.8299,56.9111,56.8077,56.9111,13900.0
2005-03-17 14:20:00,77.09,77.16,77.09,77.11,20100.0,56.9185,56.9702,56.9185,56.9333,20100.0
2005-03-17 14:30:00,77.11,77.15,76.9,76.9,67800.0,56.9333,56.9628,56.7782,56.7782,67800.0
2005-03-17 14:40:00,76.9,76.95,76.84,76.85,96800.0,56.7782,56.8151,56.7339,56.7413,96800.0
2005-03-17 14:50:00,76.85,77.01,76.8,76.96,29900.0,56.7413,56.8594,56.7044,56.8225,29900.0
2005-03-17 15:00:00,76.95,76.97,76.86,76.95,19700.0,56.8151,56.8299,56.7487,56.8151,19700.0
2005-03-17 15:10:00,76.92,76.99,76.87,76.99,19500.0,56.793,56.8447,56.7561,56.8447,19500.0
2005-03-17 15:20:00,76.98,77.08,76.98,77.0,29100.0,56.8373,56.9111,56.8373,56.852,29100.0
2005-03-17 15:30:00,77.01,77.07,77.0,77.04,25900.0,56.8594,56.9037,56.852,56.8816,25900.0
2005-03-17 15:40:00,77.03,77.04,76.9,76.9,28200.0,56.8742,56.8816,56.7782,56.7782,28200.0
2005-03-17 15:50:00,76.91,76.93,76.82,76.9,56000.0,56.7856,56.8004,56.7191,56.7782,56000.0
2005-03-18 09:30:00,77.1,77.1,76.95,76.96,229400.0,56.9259,56.9259,56.8151,56.8225,229400.0
2005-03-18 09:40:00,76.96,77.09,76.94,76.95,44000.0,56.8225,56.9185,56.8077,56.8151,44000.0
2005-03-18 09:50:00,76.99,77.03,76.81,76.9,21000.0,56.8447,56.8742,56.7118,56.7782,21000.0
2005-03-18 10:00:00,76.89,76.97,76.78,76.81,30900.0,56.7708,56.8299,56.6896,56.7118,30900.0
2005-03-18 10:10:00,76.81,76.86,76.7,76.71,38800.0,56.7118,56.7487,56.6305,56.6379,38800.0
2005-03-18 10:20:00,76.71,76.75,76.65,76.68,31500.0,56.6379,56.6675,56.5936,56.6158,31500.0
2005-03-18 10:30:00,76.68,76.73,76.59,76.59,24400.0,56.6158,56.6527,56.5493,56.5493,24400.0
2005-03-18 10:40:00,76.58,76.63,76.52,76.55,22100.0,56.5419,56.5788,56.4976,56.5198,22100.0
2005-03-18 10:50:00,76.53,76.63,76.5,76.56,18400.0,56.505,56.5788,56.4829,56.5272,18400.0
2005-03-18 11:00:00,76.54,76.65,76.54,76.65,19900.0,56.5124,56.5936,56.5124,56.5936,19900.0
2005-03-18 11:10:00,76.66,76.69,76.58,76.59,24600.0,56.601,56.6231,56.5419,56.5493,24600.0
2005-03-18 11:20:00,76.6,76.69,76.47,76.53,63600.0,56.5567,56.6231,56.4607,56.505,63600.0
2005-03-18 11:30:00,76.53,76.55,76.44,76.45,38800.0,56.505,56.5198,56.4386,56.4459,38800.0
2005-03-18 11:40:00,76.46,76.51,76.42,76.5,38700.0,56.4533,56.4902,56.4238,56.4829,38700.0
2005-03-18 11:50:00,76.5,76.55,76.5,76.55,15900.0,56.4829,56.5198,56.4829,56.5198,15900.0
2005-03-18 12:00:00,76.55,76.57,76.53,76.56,38400.0,56.5198,56.5345,56.505,56.5272,38400.0
2005-03-18 12:10:00,76.56,76.6,76.54,76.57,23900.0,56.5272,56.5567,56.5124,56.5345,23900.0
2005-03-18 12:20:00,76.57,76.58,76.54,76.55,22400.0,56.5345,56.5419,56.5124,56.5198,22400.0
2005-03-18 12:30:00,76.57,76.57,76.55,76.56,6300.0,56.5345,56.5345,56.5198,56.5272,6300.0
2005-03-18 12:40:00,76.56,76.58,76.52,76.52,14400.0,56.5272,56.5419,56.4976,56.4976,14400.0
2005-03-18 12:50:00,76.52,76.54,76.47,76.47,12300.0,56.4976,56.5124,56.4607,56.4607,12300.0
2005-03-18 13:00:00,76.48,76.48,76.2,76.21,47600.0,56.4681,56.4681,56.2614,56.2687,47600.0
2005-03-18 13:10:00,76.24,76.29,76.21,76.25,39300.0,56.2909,56.3278,56.2687,56.2983,39300.0
2005-03-18 13:20:00,76.25,76.25,76.16,76.2,33700.0,56.2983,56.2983,56.2318,56.2614,33700.0
2005-03-18 13:30:00,76.2,76.25,76.18,76.18,48100.0,56.2614,56.2983,56.2466,56.2466,48100.0
2005-03-18 13:40:00,76.17,76.17,76.0,76.03,76800.0,56.2392,56.2392,56.1137,56.1358,76800.0
2005-03-18 13:50:00,76.02,76.05,76.01,76.05,56200.0,56.1285,56.1506,56.1211,56.1506,56200.0
2005-03-18 14:00:00,76.07,76.23,76.05,76.18,90300.0,56.1654,56.2835,56.1506,56.2466,90300.0
2005-03-18 14:10:00,76.17,76.2,76.05,76.13,48800.0,56.2392,56.2614,56.1506,56.2097,48800.0
2005-03-18 14:20:00,76.14,76.18,76.13,76.17,21900.0,56.2171,56.2466,56.2097,56.2392,21900.0
2005-03-18 14:30:00,76.17,76.26,76.15,76.17,91900.0,56.2392,56.3057,56.2244,56.2392,91900.0
2005-03-18 14:40:00,76.16,76.17,75.99,75.99,85300.0,56.2318,56.2392,56.1063,56.1063,85300.0
2005-03-18 14:50:00,75.99,76.02,75.95,76.0,50300.0,56.1063,56.1285,56.0768,56.1137,50300.0
2005-03-18 15:00:00,76.01,76.01,75.9,75.91,66300.0,56.1211,56.1211,56.0399,56.0472,66300.0
2005-03-18 15:10:00,75.91,76.07,75.91,76.02,92400.0,56.0472,56.1654,56.0472,56.1285,92400.0
2005-03-18 15:20:00,76.02,76.1,75.95,76.09,121800.0,56.1285,56.1875,56.0768,56.1801,121800.0
2005-03-18 15:30:00,76.1,76.22,76.1,76.15,90800.0,56.1875,56.2761,56.1875,56.2244,90800.0
2005-03-18 15:40:00,76.16,76.33,76.16,76.31,145700.0,56.2318,56.3573,56.2318,56.3426,145700.0
2005-03-18 15:50:00,76.34,76.54,76.31,76.52,169600.0,56.3647,56.5124,56.3426,56.4976,169600.0
2005-03-21 09:30:00,76.64,77.0,76.57,76.84,43900.0,56.5862,56.852,56.5345,56.7339,43900.0
2005-03-21 09:40:00,76.85,77.0,76.61,76.61,53000.0,56.7413,56.852,56.5641,56.5641,53000.0
2005-03-21 09:50:00,76.61,76.75,76.38,76.73,45900.0,56.5641,56.6675,56.3943,56.6527,45900.0
2005-03-21 10:00:00,76.85,76.85,76.5,76.57,38100.0,56.7413,56.7413,56.4829,56.5345,38100.0
2005-03-21 10:10:00,76.59,76.95,76.59,76.87,56600.0,56.5493,56.8151,56.5493,56.7561,56600.0
2005-03-21 10:20:00,76.87,76.92,76.74,76.75,35800.0,56.7561,56.793,56.6601,56.6675,35800.0
2005-03-21 10:30:00,76.75,76.76,76.52,76.6,84200.0,56.6675,56.6748,56.4976,56.5567,84200.0
2005-03-21 10:40:00,76.58,76.7,76.58,76.69,37200.0,56.5419,56.6305,56.5419,56.6231,37200.0
2005-03-21 10:50:00,76.68,76.75,76.6,76.74,29400.0,56.6158,56.6675,56.5567,56.6601,29400.0
2005-03-21 11:00:00,76.73,76.77,76.67,76.71,36200.0,56.6527,56.6822,56.6084,56.6379,36200.0
2005-03-21 11:10:00,76.7,76.78,76.62,76.74,32800.0,56.6305,56.6896,56.5715,56.6601,32800.0
2005-03-21 11:20:00,76.75,76.76,76.55,76.56,39800.0,56.6675,56.6748,56.5198,56.5272,39800.0
2005-03-21 11:30:00,76.56,76.7,76.5,76.69,57800.0,56.5272,56.6305,56.4829,56.6231,57800.0
2005-03-21 11:40:00,76.69,76.79,76.68,76.78,18000.0,56.6231,56.697,56.6158,56.6896,18000.0
2005-03-21 11:50:00,76.79,76.85,76.78,76.83,21800.0,56.697,56.7413,56.6896,56.7265,21800.0
2005-03-21 12:00:00,76.82,76.95,76.79,76.93,74600.0,56.7191,56.8151,56.697,56.8004,74600.0
2005-03-21 12:10:00,76.95,77.22,76.94,77.19,52200.0,56.8151,57.0145,56.8077,56.9923,52200.0
2005-03-21 12:20:00,77.19,77.38,77.19,77.24,54600.0,56.9923,57.1326,56.9923,57.0292,54600.0
2005-03-21 12:30:00,77.24,77.26,77.15,77.26,44500.0,57.0292,57.044,56.9628,57.044,44500.0
2005-03-21 12:40:00,77.25,77.37,77.25,77.34,65400.0,57.0366,57.1252,57.0366,57.1031,65400.0
2005-03-21 12:50:00,77.35,77.43,77.31,77.4,46300.0,57.1105,57.1695,57.0809,57.1474,46300.0
2005-03-21 13:00:00,77.4,77.47,77.35,77.47,63200.0,57.1474,57.1991,57.1105,57.1991,63200.0
2005-03-21 13:10:00,77.43,77.45,77.39,77.4,42000.0,57.1695,57.1843,57.14,57.1474,42000.0
2005-03-21 13:20:00,77.4,77.4,77.25,77.26,52300.0,57.1474,57.1474,57.0366,57.044,52300.0
2005-03-21 13:30:00,77.26,77.33,77.24,77.29,48200.0,57.044,57.0957,57.0292,57.0662,48200.0
2005-03-21 13:40:00,77.25,77.32,77.1,77.12,62600.0,57.0366,57.0883,56.9259,56.9406,62600.0
2005-03-21 13:50:00,77.12,77.25,77.12,77.2,22100.0,56.9406,57.0366,56.9406,56.9997,22100.0
2005-03-21 14:00:00,77.19,77.2,77.03,77.03,32000.0,56.9923,56.9997,56.8742,56.8742,32000.0
2005-03-21 14:10:00,77.04,77.04,76.91,76.93,28400.0,56.8816,56.8816,56.7856,56.8004,28400.0
2005-03-21 14:20:00,76.93,76.96,76.75,76.84,40500.0,56.8004,56.8225,56.6675,56.7339,40500.0
2005-03-21 14:30:00,76.84,77.03,76.8,76.88,48800.0,56.7339,56.8742,56.7044,56.7634,48800.0
2005-03-21 14:40:00,76.87,76.92,76.73,76.75,29500.0,56.7561,56.793,56.6527,56.6675,29500.0
2005-03-21 14:50:00,76.74,76.82,76.74,76.79,37900.0,56.6601,56.7191,56.6601,56.697,37900.0
2005-03-21 15:00:00,76.8,76.84,76.78,76.83,36500.0,56.7044,56.7339,56.6896,56.7265,36500.0
2005-03-21 15:10:00,76.8,76.84,76.75,76.82,20100.0,56.7044,56.7339,56.6675,56.7191,20100.0
2005-03-21 15:20:00,76.82,77.0,76.8,76.93,29000.0,56.7191,56.852,56.7044,56.8004,29000.0
2005-03-21 15:30:00,76.94,77.0,76.88,76.9,36200.0,56.8077,56.852,56.7634,56.7782,36200.0
2005-03-21 15:40:00,76.89,76.9,76.78,76.83,48300.0,56.7708,56.7782,56.6896,56.7265,48300.0
2005-03-21 15:50:00,76.84,77.1,76.78,76.92,70000.0,56.7339,56.9259,56.6896,56.793,70000.0
2005-03-22 09:30:00,76.9,77.2,76.87,77.18,33200.0,56.7782,56.9997,56.7561,56.9849,33200.0
2005-03-22 09:40:00,77.2,77.2,76.8,76.94,39300.0,56.9997,56.9997,56.7044,56.8077,39300.0
2005-03-22 09:50:00,76.93,77.0,76.8,76.81,30200.0,56.8004,56.852,56.7044,56.7118,30200.0
2005-03-22 10:00:00,76.81,76.82,76.66,76.77,65000.0,56.7118,56.7191,56.601,56.6822,65000.0
2005-03-22 10:10:00,76.76,76.76,76.6,76.62,42800.0,56.6748,56.6748,56.5567,56.5715,42800.0
2005-03-22 10:20:00,76.6,76.93,76.6,76.81,51300.0,56.5567,56.8004,56.5567,56.7118,51300.0
2005-03-22 10:30:00,76.8,76.91,76.69,76.77,36700.0,56.7044,56.7856,56.6231,56.6822,36700.0
2005-03-22 10:40:00,76.79,76.9,76.76,76.85,21300.0,56.697,56.7782,56.6748,56.7413,21300.0
2005-03-22 10:50:00,76.84,77.04,76.84,77.04,31100.0,56.7339,56.8816,56.7339,56.8816,31100.0
2005-03-22 11:00:00,77.01,77.08,76.97,77.08,41000.0,56.8594,56.9111,56.8299,56.9111,41000.0
2005-03-22 11:10:00,77.08,77.13,77.03,77.12,41400.0,56.9111,56.948,56.8742,56.9406,41400.0
2005-03-22 11:20:00,77.07,77.09,76.99,77.06,34100.0,56.9037,56.9185,56.8447,56.8963,34100.0
2005-03-22 11:30:00,77.06,77.16,77.06,77.09,52700.0,56.8963,56.9702,56.8963,56.9185,52700.0
2005-03-22 11:40:00,77.1,77.1,76.99,77.05,22900.0,56.9259,56.9259,56.8447,56.889,22900.0
2005-03-22 11:50:00,77.05,77.2,77.03,77.19,36500.0,56.889,56.9997,56.8742,56.9923,36500.0
2005-03-22 12:00:00,77.19,77.19,77.15,77.17,15800.0,56.9923,56.9923,56.9628,56.9776,15800.0
2005-03-22 12:10:00,77.17,77.18,77.03,77.04,29500.0,56.9776,56.9849,56.8742,56.8816,29500.0
2005-03-22 12:20:00,77.04,77.08,77.02,77.07,12600.0,56.8816,56.9111,56.8668,56.9037,12600.0
2005-03-22 12:30:00,77.08,77.1,77.05,77.1,17000.0,56.9111,56.9259,56.889,56.9259,17000.0
2005-03-22 12:40:00,77.1,77.13,77.08,77.12,22800.0,56.9259,56.948,56.9111,56.9406,22800.0
2005-03-22 12:50:00,77.1,77.1,77.02,77.05,11600.0,56.9259,56.9259,56.8668,56.889,11600.0
2005-03-22 13:00:00,77.05,77.2,77.05,77.12,62900.0,56.889,56.9997,56.889,56.9406,62900.0
2005-03-22 13:10:00,77.11,77.11,77.07,77.08,15000.0,56.9333,56.9333,56.9037,56.9111,15000.0
2005-03-22 13:20:00,77.07,77.08,76.99,77.07,25300.0,56.9037,56.9111,56.8447,56.9037,25300.0
2005-03-22 13:30:00,77.05,77.05,76.99,77.0,12000.0,56.889,56.889,56.8447,56.852,12000.0
2005-03-22 13:40:00,76.99,77.05,76.97,77.04,17300.0,56.8447,56.889,56.8299,56.8816,17300.0
2005-03-22 13:50:00,77.02,77.22,77.02,77.2,35700.0,56.8668,57.0145,56.8668,56.9997,35700.0
2005-03-22 14:00:00,77.2,77.2,77.11,77.16,22400.0,56.9997,56.9997,56.9333,56.9702,22400.0
2005-03-22 14:10:00,77.15,77.22,77.02,77.11,35200.0,56.9628,57.0145,56.8668,56.9333,35200.0
2005-03-22 14:20:00,77.1,77.1,76.63,76.64,54300.0,56.9259,56.9259,56.5788,56.5862,54300.0
2005-03-22 14:30:00,76.64,76.78,76.1,76.11,82400.0,56.5862,56.6896,56.1875,56.1949,82400.0
2005-03-22 14:40:00,76.11,76.25,75.91,76.0,123500.0,56.1949,56.2983,56.0472,56.1137,123500.0
2005-03-22 14:50:00,76.0,76.44,76.0,76.41,86100.0,56.1137,56.4386,56.1137,56.4164,86100.0
2005-03-22 15:00:00,76.39,76.39,76.07,76.08,41300.0,56.4016,56.4016,56.1654,56.1728,41300.0
2005-03-22 15:10:00,76.1,76.15,75.9,76.0,55800.0,56.1875,56.2244,56.0399,56.1137,55800.0
2005-03-22 15:20:00,76.0,76.09,75.91,75.97,86900.0,56.1137,56.1801,56.0472,56.0915,86900.0
2005-03-22 15:30:00,75.94,76.02,75.68,75.7,99600.0,56.0694,56.1285,55.8774,55.8922,99600.0
2005-03-22 15:40:00,75.7,75.75,75.51,75.55,181900.0,55.8922,55.9291,55.7519,55.7814,181900.0
2005-03-22 15:50:00,75.55,75.62,75.43,75.62,172600.0,55.7814,55.8331,55.6928,55.8331,172600.0
2005-03-23 09:30:00,75.65,75.65,75.0,75.17,140200.0,55.8553,55.8553,55.3754,55.5009,140200.0
2005-03-23 09:40:00,75.16,75.35,75.11,75.35,143400.0,55.4935,55.6338,55.4566,55.6338,143400.0
2005-03-23 09:50:00,75.37,75.38,75.15,75.26,100700.0,55.6485,55.6559,55.4861,55.5673,100700.0
2005-03-23 10:00:00,75.23,75.5,75.19,75.43,99300.0,55.5452,55.7445,55.5156,55.6928,99300.0
2005-03-23 10:10:00,75.46,75.56,75.36,75.45,54400.0,55.715,55.7888,55.6412,55.7076,54400.0
2005-03-23 10:20:00,75.45,75.46,75.28,75.31,76100.0,55.7076,55.715,55.5821,55.6042,76100.0
2005-03-23 10:30:00,75.3,75.31,74.95,74.98,99300.0,55.5969,55.6042,55.3384,55.3606,99300.0
2005-03-23 10:40:00,74.97,75.17,74.88,75.01,75400.0,55.3532,55.5009,55.2868,55.3827,75400.0
2005-03-23 10:50:00,75.0,75.13,74.8,75.02,75400.0,55.3754,55.4713,55.2277,55.3901,75400.0
2005-03-23 11:00:00,75.02,75.03,74.88,75.02,49100.0,55.3901,55.3975,55.2868,55.3901,49100.0
2005-03-23 11:10:00,75.02,75.35,74.91,75.25,109700.0,55.3901,55.6338,55.3089,55.5599,109700.0
2005-03-23 11:20:00,75.24,75.25,75.15,75.2,72000.0,55.5526,55.5599,55.4861,55.523,72000.0
2005-03-23 11:30:00,75.2,75.3,75.2,75.2,122300.0,55.523,55.5969,55.523,55.523,122300.0
2005-03-23 11:40:00,75.2,75.3,75.2,75.3,85900.0,55.523,55.5969,55.523,55.5969,85900.0
2005-03-23 11:50:00,75.28,75.3,75.09,75.13,59300.0,55.5821,55.5969,55.4418,55.4713,59300.0
2005-03-23 12:00:00,75.11,75.21,75.11,75.2,23000.0,55.4566,55.5304,55.4566,55.523,23000.0
2005-03-23 12:10:00,75.2,75.42,75.2,75.41,62500.0,55.523,55.6855,55.523,55.6781,62500.0
2005-03-23 12:20:00,75.42,75.45,75.39,75.4,20000.0,55.6855,55.7076,55.6633,55.6707,20000.0
2005-03-23 12:30:00,75.38,75.42,75.26,75.38,32000.0,55.6559,55.6855,55.5673,55.6559,32000.0
2005-03-23 12:40:00,75.38,75.51,75.36,75.5,16500.0,55.6559,55.7519,55.6412,55.7445,16500.0
2005-03-23 12:50:00,75.5,75.58,75.45,75.56,24500.0,55.7445,55.8036,55.7076,55.7888,24500.0
2005-03-23 13:00:00,75.55,75.59,75.42,75.57,43200.0,55.7814,55.811,55.6855,55.7962,43200.0
2005-03-23 13:10:00,75.57,75.58,75.53,75.58,26800.0,55.7962,55.8036,55.7667,55.8036,26800.0
2005-03-23 13:20:00,75.57,75.57,75.51,75.51,11600.0,55.7962,55.7962,55.7519,55.7519,11600.0
2005-03-23 13:30:00,75.52,75.52,75.44,75.52,33500.0,55.7593,55.7593,55.7002,55.7593,33500.0
2005-03-23 13:40:00,75.53,75.7,75.53,75.64,22100.0,55.7667,55.8922,55.7667,55.8479,22100.0
2005-03-23 13:50:00,75.64,75.74,75.61,75.74,48100.0,55.8479,55.9217,55.8257,55.9217,48100.0
2005-03-23 14:00:00,75.74,76.07,75.74,76.04,115800.0,55.9217,56.1654,55.9217,56.1432,115800.0
2005-03-23 14:10:00,76.03,76.03,75.85,75.92,49100.0,56.1358,56.1358,56.0029,56.0546,49100.0
2005-03-23 14:20:00,75.92,76.01,75.92,75.97,101100.0,56.0546,56.1211,56.0546,56.0915,101100.0
2005-03-23 14:30:00,75.96,76.01,75.79,75.93,72800.0,56.0842,56.1211,55.9586,56.062,72800.0
2005-03-23 14:40:00,75.91,75.91,75.72,75.79,21700.0,56.0472,56.0472,55.907,55.9586,21700.0
2005-03-23 14:50:00,75.81,75.81,75.73,75.8,23100.0,55.9734,55.9734,55.9143,55.966,23100.0
2005-03-23 15:00:00,75.8,75.8,75.66,75.68,54700.0,55.966,55.966,55.8627,55.8774,54700.0
2005-03-23 15:10:00,75.68,75.68,75.6,75.66,59000.0,55.8774,55.8774,55.8184,55.8627,59000.0
2005-03-23 15:20:00,75.67,75.79,75.66,75.74,89000.0,55.87,55.9586,55.8627,55.9217,89000.0
2005-03-23 15:30:00,75.74,75.76,75.7,75.7,60700.0,55.9217,55.9365,55.8922,55.8922,60700.0
2005-03-23 15:40:00,75.7,75.79,75.65,75.78,50800.0,55.8922,55.9586,55.8553,55.9513,50800.0
2005-03-23 15:50:00,75.78,75.86,75.77,75.85,106300.0,55.9513,56.0103,55.9439,56.0029,106300.0
2005-03-24 09:30:00,75.86,76.28,75.86,76.2,46700.0,56.0103,56.3204,56.0103,56.2614,46700.0
2005-03-24 09:40:00,76.2,76.23,75.89,75.9,31500.0,56.2614,56.2835,56.0325,56.0399,31500.0
2005-03-24 09:50:00,75.89,75.95,75.38,75.62,45400.0,56.0325,56.0768,55.6559,55.8331,45400.0
2005-03-24 10:00:00,75.62,75.84,75.54,75.75,58500.0,55.8331,55.9956,55.7741,55.9291,58500.0
2005-03-24 10:10:00,75.74,75.74,75.49,75.5,58100.0,55.9217,55.9217,55.7371,55.7445,58100.0
2005-03-24 10:20:00,75.54,75.54,75.46,75.48,39200.0,55.7741,55.7741,55.715,55.7298,39200.0
2005-03-24 10:30:00,75.5,75.61,75.42,75.51,89200.0,55.7445,55.8257,55.6855,55.7519,89200.0
2005-03-24 10:40:00,75.47,75.5,75.41,75.45,42200.0,55.7224,55.7445,55.6781,55.7076,42200.0
2005-03-24 10:50:00,75.45,75.47,75.33,75.34,20500.0,55.7076,55.7224,55.619,55.6264,20500.0
2005-03-24 11:00:00,75.34,75.34,74.84,74.87,80200.0,55.6264,55.6264,55.2572,55.2794,80200.0
2005-03-24 11:10:00,74.88,75.2,74.88,75.2,80300.0,55.2868,55.523,55.2868,55.523,80300.0
2005-03-24 11:20:00,75.23,75.33,75.19,75.29,87400.0,55.5452,55.619,55.5156,55.5895,87400.0
2005-03-24 11:30:00,75.29,75.45,75.27,75.32,33300.0,55.5895,55.7076,55.5747,55.6116,33300.0
2005-03-24 11:40:00,75.3,75.39,75.26,75.35,38600.0,55.5969,55.6633,55.5673,55.6338,38600.0
2005-03-24 11:50:00,75.32,75.35,75.26,75.27,10200.0,55.6116,55.6338,55.5673,55.5747,10200.0
2005-03-24 12:00:00,75.27,75.4,75.27,75.38,43200.0,55.5747,55.6707,55.5747,55.6559,43200.0
2005-03-24 12:10:00,75.38,75.53,75.38,75.53,28200.0,55.6559,55.7667,55.6559,55.7667,28200.0
2005-03-24 12:20:00,75.49,75.62,75.49,75.51,15400.0,55.7371,55.8331,55.7371,55.7519,15400.0
2005-03-24 12:30:00,75.48,75.63,75.48,75.63,30700.0,55.7298,55.8405,55.7298,55.8405,30700.0
2005-03-24 12:40:00,75.62,75.7,75.6,75.66,13700.0,55.8331,55.8922,55.8184,55.8627,13700.0
2005-03-24 12:50:00,75.66,75.68,75.58,75.59,14500.0,55.8627,55.8774,55.8036,55.811,14500.0
2005-03-24 13:00:00,75.59,75.65,75.54,75.54,33200.0,55.811,55.8553,55.7741,55.7741,33200.0
2005-03-24 13:10:00,75.55,75.55,75.43,75.43,35100.0,55.7814,55.7814,55.6928,55.6928,35100.0
2005-03-24 13:20:00,75.39,75.4,75.36,75.39,13600.0,55.6633,55.6707,55.6412,55.6633,13600.0
2005-03-24 13:30:00,75.39,75.48,75.37,75.43,21300.0,55.6633,55.7298,55.6485,55.6928,21300.0
2005-03-24 13:40:00,75.46,75.46,75.24,75.25,26700.0,55.715,55.715,55.5526,55.5599,26700.0
2005-03-24 13:50:00,75.25,75.26,75.04,75.1,39400.0,55.5599,55.5673,55.4049,55.4492,39400.0
2005-03-24 14:00:00,75.1,75.12,75.05,75.12,63300.0,55.4492,55.464,55.4123,55.464,63300.0
2005-03-24 14:10:00,75.12,75.24,75.11,75.14,44700.0,55.464,55.5526,55.4566,55.4787,44700.0
2005-03-24 14:20:00,75.13,75.15,75.04,75.07,25900.0,55.4713,55.4861,55.4049,55.427,25900.0
2005-03-24 14:30:00,75.08,75.21,75.08,75.21,44300.0,55.4344,55.5304,55.4344,55.5304,44300.0
2005-03-24 14:40:00,75.23,75.53,75.23,75.52,68600.0,55.5452,55.7667,55.5452,55.7593,68600.0
2005-03-24 14:50:00,75.52,75.57,75.44,75.49,50700.0,55.7593,55.7962,55.7002,55.7371,50700.0
2005-03-24 15:00:00,75.49,75.49,75.29,75.35,36000.0,55.7371,55.7371,55.5895,55.6338,36000.0
2005-03-24 15:10:00,75.35,75.42,75.34,75.37,57200.0,55.6338,55.6855,55.6264,55.6485,57200.0
2005-03-24 15:20:00,75.38,75.45,75.33,75.41,51200.0,55.6559,55.7076,55.619,55.6781,51200.0
2005-03-24 15:30:00,75.42,75.42,75.19,75.25,92500.0,55.6855,55.6855,55.5156,55.5599,92500.0
2005-03-24 15:40:00,75.25,75.36,75.11,75.33,96700.0,55.5599,55.6412,55.4566,55.619,96700.0
2005-03-24 15:50:00,75.32,75.32,75.15,75.16,95800.0,55.6116,55.6116,55.4861,55.4935,95800.0
2005-03-28 09:30:00,75.45,75.45,75.25,75.26,59000.0,55.7076,55.7076,55.5599,55.5673,59000.0
2005-03-28 09:40:00,75.26,75.33,75.0,75.01,68600.0,55.5673,55.619,55.3754,55.3827,68600.0
2005-03-28 09:50:00,75.0,75.01,74.58,74.6,95900.0,55.3754,55.3827,55.0653,55.08,95900.0
2005-03-28 10:00:00,74.6,74.81,74.57,74.66,89300.0,55.08,55.2351,55.0579,55.1243,89300.0
2005-03-28 10:10:00,74.66,74.74,74.64,74.66,43900.0,55.1243,55.1834,55.1096,55.1243,43900.0
2005-03-28 10:20:00,74.66,74.68,74.58,74.58,44400.0,55.1243,55.1391,55.0653,55.0653,44400.0
2005-03-28 10:30:00,74.58,74.58,74.3,74.31,124900.0,55.0653,55.0653,54.8585,54.8659,124900.0
2005-03-28 10:40:00,74.3,74.63,74.29,74.6,100000.0,54.8585,55.1022,54.8511,55.08,100000.0
2005-03-28 10:50:00,74.6,74.75,74.5,74.62,50100.0,55.08,55.1908,55.0062,55.0948,50100.0
2005-03-28 11:00:00,74.64,74.72,74.64,74.68,16500.0,55.1096,55.1686,55.1096,55.1391,16500.0
2005-03-28 11:10:00,74.65,74.74,74.56,74.62,30700.0,55.1169,55.1834,55.0505,55.0948,30700.0
2005-03-28 11:20:00,74.6,74.6,74.51,74.52,44800.0,55.08,55.08,55.0136,55.021,44800.0
2005-03-28 11:30:00,74.54,74.6,74.53,74.57,27800.0,55.0357,55.08,55.0283,55.0579,27800.0
2005-03-28 11:40:00,74.57,74.57,74.49,74.51,16800.0,55.0579,55.0579,54.9988,55.0136,16800.0
2005-03-28 11:50:00,74.49,74.51,74.43,74.46,25000.0,54.9988,55.0136,54.9545,54.9767,25000.0
2005-03-28 12:00:00,74.47,74.49,73.82,73.95,150700.0,54.984,54.9988,54.5041,54.6001,150700.0
2005-03-28 12:10:00,73.95,74.3,73.9,74.2,127900.0,54.6001,54.8585,54.5632,54.7847,127900.0
2005-03-28 12:20:00,74.24,74.24,74.02,74.05,49800.0,54.8142,54.8142,54.6518,54.6739,49800.0
2005-03-28 12:30:00,74.09,74.15,74.02,74.13,70500.0,54.7035,54.7478,54.6518,54.733,70500.0
2005-03-28 12:40:00,74.11,74.13,73.99,74.0,96600.0,54.7182,54.733,54.6296,54.637,96600.0
2005-03-28 12:50:00,73.98,74.1,73.96,74.0,34300.0,54.6223,54.7109,54.6075,54.637,34300.0
2005-03-28 13:00:00,74.03,74.04,73.94,73.97,74600.0,54.6592,54.6666,54.5927,54.6149,74600.0
2005-03-28 13:10:00,73.97,74.11,73.96,74.11,46500.0,54.6149,54.7182,54.6075,54.7182,46500.0
2005-03-28 13:20:00,74.12,74.25,74.03,74.15,31900.0,54.7256,54.8216,54.6592,54.7478,31900.0
2005-03-28 13:30:00,74.16,74.55,74.16,74.5,79700.0,54.7552,55.0431,54.7552,55.0062,79700.0
2005-03-28 13:40:00,74.51,74.62,74.49,74.56,45300.0,55.0136,55.0948,54.9988,55.0505,45300.0
2005-03-28 13:50:00,74.56,74.58,74.24,74.24,38200.0,55.0505,55.0653,54.8142,54.8142,38200.0
2005-03-28 14:00:00,74.23,74.24,74.11,74.22,61200.0,54.8068,54.8142,54.7182,54.7995,61200.0
2005-03-28 14:10:00,74.18,74.29,74.1,74.18,42400.0,54.7699,54.8511,54.7109,54.7699,42400.0
2005-03-28 14:20:00,74.18,74.3,74.11,74.27,44800.0,54.7699,54.8585,54.7182,54.8364,44800.0
2005-03-28 14:30:00,74.27,74.58,74.22,74.58,98700.0,54.8364,55.0653,54.7995,55.0653,98700.0
2005-03-28 14:40:00,74.58,74.71,74.56,74.7,58300.0,55.0653,55.1612,55.0505,55.1539,58300.0
2005-03-28 14:50:00,74.7,74.9,74.7,74.84,67400.0,55.1539,55.3015,55.1539,55.2572,67400.0
2005-03-28 15:00:00,74.83,74.84,74.61,74.64,31700.0,55.2498,55.2572,55.0874,55.1096,31700.0
2005-03-28 15:10:00,74.64,74.64,74.52,74.54,35700.0,55.1096,55.1096,55.021,55.0357,35700.0
2005-03-28 15:20:00,74.54,74.59,74.31,74.34,48700.0,55.0357,55.0726,54.8659,54.8881,48700.0
2005-03-28 15:30:00,74.35,74.47,74.35,74.46,51400.0,54.8954,54.984,54.8954,54.9767,51400.0
2005-03-28 15:40:00,74.46,74.58,74.43,74.43,48300.0,54.9767,55.0653,54.9545,54.9545,48300.0
2005-03-28 15:50:00,74.43,74.43,74.04,74.2,228200.0,54.9545,54.9545,54.6666,54.7847,228200.0
2005-03-29 09:30:00,73.77,74.0,73.57,73.77,107500.0,54.4672,54.637,54.3195,54.4672,107500.0
2005-03-29 09:40:00,73.78,73.8,73.54,73.67,67000.0,54.4746,54.4894,54.2974,54.3934,67000.0
2005-03-29 09:50:00,73.67,73.67,73.5,73.5,87800.0,54.3934,54.3934,54.2679,54.2679,87800.0
2005-03-29 10:00:00,73.4,73.47,73.2,73.4,166700.0,54.194,54.2457,54.0463,54.194,166700.0
2005-03-29 10:10:00,73.38,73.4,73.15,73.25,110200.0,54.1793,54.194,54.0094,54.0833,110200.0
2005-03-29 10:20:00,73.24,73.66,73.23,73.66,96600.0,54.0759,54.386,54.0685,54.386,96600.0
2005-03-29 10:30:00,73.67,73.95,73.66,73.94,111200.0,54.3934,54.6001,54.386,54.5927,111200.0
2005-03-29 10:40:00,73.95,74.12,73.85,73.89,79100.0,54.6001,54.7256,54.5263,54.5558,79100.0
2005-03-29 10:50:00,73.9,74.35,73.9,74.28,65400.0,54.5632,54.8954,54.5632,54.8438,65400.0
2005-03-29 11:00:00,74.26,74.27,74.05,74.07,37000.0,54.829,54.8364,54.6739,54.6887,37000.0
2005-03-29 11:10:00,74.07,74.07,73.84,73.89,48200.0,54.6887,54.6887,54.5189,54.5558,48200.0
2005-03-29 11:20:00,73.89,74.11,73.88,74.07,35400.0,54.5558,54.7182,54.5484,54.6887,35400.0
2005-03-29 11:30:00,74.04,74.24,74.03,74.24,34400.0,54.6666,54.8142,54.6592,54.8142,34400.0
2005-03-29 11:40:00,74.25,74.38,74.19,74.19,25700.0,54.8216,54.9176,54.7773,54.7773,25700.0
2005-03-29 11:50:00,74.19,74.28,74.14,74.28,35000.0,54.7773,54.8438,54.7404,54.8438,35000.0
2005-03-29 12:00:00,74.28,74.3,74.17,74.21,30900.0,54.8438,54.8585,54.7625,54.7921,30900.0
2005-03-29 12:10:00,74.21,74.21,74.07,74.12,32700.0,54.7921,54.7921,54.6887,54.7256,32700.0
2005-03-29 12:20:00,74.13,74.13,74.0,74.07,46400.0,54.733,54.733,54.637,54.6887,46400.0
2005-03-29 12:30:00,74.06,74.08,74.02,74.05,18200.0,54.6813,54.6961,54.6518,54.6739,18200.0
2005-03-29 12:40:00,74.05,74.06,74.0,74.03,22900.0,54.6739,54.6813,54.637,54.6592,22900.0
2005-03-29 12:50:00,74.05,74.1,74.01,74.08,14200.0,54.6739,54.7109,54.6444,54.6961,14200.0
2005-03-29 13:00:00,74.11,74.25,74.09,74.15,34700.0,54.7182,54.8216,54.7035,54.7478,34700.0
2005-03-29 13:10:00,74.15,74.26,73.92,73.92,32500.0,54.7478,54.829,54.578,54.578,32500.0
2005-03-29 13:20:00,73.89,73.96,73.68,73.9,55100.0,54.5558,54.6075,54.4008,54.5632,55100.0
2005-03-29 13:30:00,73.91,74.04,73.86,74.02,21200.0,54.5706,54.6666,54.5337,54.6518,21200.0
2005-03-29 13:40:00,74.02,74.08,73.99,73.99,24300.0,54.6518,54.6961,54.6296,54.6296,24300.0
2005-03-29 13:50:00,73.99,74.02,73.9,73.91,39800.0,54.6296,54.6518,54.5632,54.5706,39800.0
2005-03-29 14:00:00,73.9,73.9,73.65,73.75,41600.0,54.5632,54.5632,54.3786,54.4524,41600.0
2005-03-29 14:10:00,73.73,73.87,73.73,73.8,52000.0,54.4377,54.541,54.4377,54.4894,52000.0
2005-03-29 14:20:00,73.8,73.8,73.6,73.75,36200.0,54.4894,54.4894,54.3417,54.4524,36200.0
2005-03-29 14:30:00,73.73,73.74,73.64,73.65,29500.0,54.4377,54.4451,54.3712,54.3786,29500.0
2005-03-29 14:40:00,73.65,73.7,73.53,73.66,74600.0,54.3786,54.4155,54.29,54.386,74600.0
2005-03-29 14:50:00,73.67,73.82,73.65,73.77,53800.0,54.3934,54.5041,54.3786,54.4672,53800.0
2005-03-29 15:00:00,73.77,73.81,73.7,73.72,58700.0,54.4672,54.4967,54.4155,54.4303,58700.0
2005-03-29 15:10:00,73.73,73.76,73.55,73.65,47100.0,54.4377,54.4598,54.3048,54.3786,47100.0
2005-03-29 15:20:00,73.65,73.7,73.6,73.63,42300.0,54.3786,54.4155,54.3417,54.3638,42300.0
2005-03-29 15:30:00,73.62,73.77,73.62,73.67,52000.0,54.3565,54.4672,54.3565,54.3934,52000.0
2005-03-29 15:40:00,73.68,73.69,73.55,73.64,64800.0,54.4008,54.4081,54.3048,54.3712,64800.0
2005-03-29 15:50:00,73.64,73.72,73.62,73.68,119600.0,54.3712,54.4303,54.3565,54.4008,119600.0
2005-03-30 09:30:00,73.88,74.0,73.7,73.86,48600.0,54.5484,54.637,54.4155,54.5337,48600.0
2005-03-30 09:40:00,73.86,74.21,73.86,74.21,62100.0,54.5337,54.7921,54.5337,54.7921,62100.0
2005-03-30 09:50:00,74.24,74.29,73.9,73.95,68800.0,54.8142,54.8511,54.5632,54.6001,68800.0
2005-03-30 10:00:00,73.98,73.98,73.86,73.93,38300.0,54.6223,54.6223,54.5337,54.5853,38300.0
2005-03-30 10:10:00,73.93,73.93,73.68,73.68,45000.0,54.5853,54.5853,54.4008,54.4008,45000.0
2005-03-30 10:20:00,73.69,73.85,73.69,73.79,27900.0,54.4081,54.5263,54.4081,54.482,27900.0
2005-03-30 10:30:00,73.81,74.06,73.79,74.05,49300.0,54.4967,54.6813,54.482,54.6739,49300.0
2005-03-30 10:40:00,74.04,74.19,74.03,74.17,50900.0,54.6666,54.7773,54.6592,54.7625,50900.0
2005-03-30 10:50:00,74.18,74.28,74.17,74.22,19800.0,54.7699,54.8438,54.7625,54.7995,19800.0
2005-03-30 11:00:00,74.22,74.23,74.08,74.1,26000.0,54.7995,54.8068,54.6961,54.7109,26000.0
2005-03-30 11:10:00,74.12,74.12,74.0,74.05,32700.0,54.7256,54.7256,54.637,54.6739,32700.0
2005-03-30 11:20:00,74.06,74.18,74.06,74.18,18700.0,54.6813,54.7699,54.6813,54.7699,18700.0
2005-03-30 11:30:00,74.2,74.26,74.1,74.12,38000.0,54.7847,54.829,54.7109,54.7256,38000.0
2005-03-30 11:40:00,74.12,74.15,74.06,74.14,46800.0,54.7256,54.7478,54.6813,54.7404,46800.0
2005-03-30 11:50:00,74.15,74.22,74.13,74.21,42300.0,54.7478,54.7995,54.733,54.7921,42300.0
2005-03-30 12:00:00,74.21,74.48,74.15,74.47,68000.0,54.7921,54.9914,54.7478,54.984,68000.0
2005-03-30 12:10:00,74.45,74.45,74.14,74.16,61600.0,54.9693,54.9693,54.7404,54.7552,61600.0
2005-03-30 12:20:00,74.17,74.28,74.15,74.28,33100.0,54.7625,54.8438,54.7478,54.8438,33100.0
2005-03-30 12:30:00,74.25,74.26,74.19,74.23,18200.0,54.8216,54.829,54.7773,54.8068,18200.0
2005-03-30 12:40:00,74.23,74.36,74.23,74.31,79300.0,54.8068,54.9028,54.8068,54.8659,79300.0
2005-03-30 12:50:00,74.32,74.37,74.32,74.34,11400.0,54.8733,54.9102,54.8733,54.8881,11400.0
2005-03-30 13:00:00,74.34,74.47,74.34,74.47,22600.0,54.8881,54.984,54.8881,54.984,22600.0
2005-03-30 13:10:00,74.47,74.61,74.47,74.53,38100.0,54.984,55.0874,54.984,55.0283,38100.0
2005-03-30 13:20:00,74.54,74.59,74.53,74.55,17300.0,55.0357,55.0726,55.0283,55.0431,17300.0
2005-03-30 13:30:00,74.53,74.55,74.42,74.45,47500.0,55.0283,55.0431,54.9471,54.9693,47500.0
2005-03-30 13:40:00,74.44,74.48,74.41,74.44,22400.0,54.9619,54.9914,54.9397,54.9619,22400.0
2005-03-30 13:50:00,74.43,74.55,74.3,74.47,32800.0,54.9545,55.0431,54.8585,54.984,32800.0
2005-03-30 14:00:00,74.49,74.65,74.48,74.61,34700.0,54.9988,55.1169,54.9914,55.0874,34700.0
2005-03-30 14:10:00,74.6,74.61,74.42,74.43,11900.0,55.08,55.0874,54.9471,54.9545,11900.0
2005-03-30 14:20:00,74.45,74.45,74.2,74.2,42100.0,54.9693,54.9693,54.7847,54.7847,42100.0
2005-03-30 14:30:00,74.19,74.4,74.17,74.39,51200.0,54.7773,54.9324,54.7625,54.925,51200.0
2005-03-30 14:40:00,74.39,74.41,74.31,74.36,30800.0,54.925,54.9397,54.8659,54.9028,30800.0
2005-03-30 14:50:00,74.36,74.48,74.3,74.45,20400.0,54.9028,54.9914,54.8585,54.9693,20400.0
2005-03-30 15:00:00,74.42,74.63,74.41,74.6,27300.0,54.9471,55.1022,54.9397,55.08,27300.0
2005-03-30 15:10:00,74.59,74.61,74.54,74.61,38800.0,55.0726,55.0874,55.0357,55.0874,38800.0
2005-03-30 15:20:00,74.61,74.69,74.61,74.66,43900.0,55.0874,55.1465,55.0874,55.1243,43900.0
2005-03-30 15:30:00,74.67,74.67,74.45,74.59,58200.0,55.1317,55.1317,54.9693,55.0726,58200.0
2005-03-30 15:40:00,74.6,74.68,74.53,74.58,41300.0,55.08,55.1391,55.0283,55.0653,41300.0
2005-03-30 15:50:00,74.56,74.69,74.5,74.69,101200.0,55.0505,55.1465,55.0062,55.1465,101200.0
2005-03-31 09:30:00,74.75,74.78,74.35,74.44,75900.0,55.1908,55.2129,54.8954,54.9619,75900.0
2005-03-31 09:40:00,74.6,75.0,74.54,74.94,67200.0,55.08,55.3754,55.0357,55.3311,67200.0
2005-03-31 09:50:00,74.92,74.93,74.5,74.79,74700.0,55.3163,55.3237,55.0062,55.2203,74700.0
2005-03-31 10:00:00,74.78,74.79,74.45,74.46,47300.0,55.2129,55.2203,54.9693,54.9767,47300.0
2005-03-31 10:10:00,74.45,74.45,74.3,74.34,54300.0,54.9693,54.9693,54.8585,54.8881,54300.0
2005-03-31 10:20:00,74.33,74.37,74.2,74.3,64000.0,54.8807,54.9102,54.7847,54.8585,64000.0
2005-03-31 10:30:00,74.3,74.43,74.25,74.42,39800.0,54.8585,54.9545,54.8216,54.9471,39800.0
2005-03-31 10:40:00,74.44,74.55,74.42,74.5,33400.0,54.9619,55.0431,54.9471,55.0062,33400.0
2005-03-31 10:50:00,74.5,74.52,74.35,74.5,18800.0,55.0062,55.021,54.8954,55.0062,18800.0
2005-03-31 11:00:00,74.5,74.56,74.44,74.54,47300.0,55.0062,55.0505,54.9619,55.0357,47300.0
2005-03-31 11:10:00,74.52,74.63,74.51,74.54,49400.0,55.021,55.1022,55.0136,55.0357,49400.0
2005-03-31 11:20:00,74.54,74.72,74.54,74.56,34400.0,55.0357,55.1686,55.0357,55.0505,34400.0
2005-03-31 11:30:00,74.57,74.66,74.53,74.61,35600.0,55.0579,55.1243,55.0283,55.0874,35600.0
2005-03-31 11:40:00,74.63,74.64,74.52,74.55,23700.0,55.1022,55.1096,55.021,55.0431,23700.0
2005-03-31 11:50:00,74.56,74.7,74.56,74.7,25200.0,55.0505,55.1539,55.0505,55.1539,25200.0
2005-03-31 12:00:00,74.69,74.7,74.6,74.65,27200.0,55.1465,55.1539,55.08,55.1169,27200.0
2005-03-31 12:10:00,74.65,74.71,74.5,74.55,42400.0,55.1169,55.1612,55.0062,55.0431,42400.0
2005-03-31 12:20:00,74.55,74.66,74.54,74.6,29700.0,55.0431,55.1243,55.0357,55.08,29700.0
2005-03-31 12:30:00,74.61,74.71,74.6,74.6,8100.0,55.0874,55.1612,55.08,55.08,8100.0
2005-03-31 12:40:00,74.58,74.61,74.58,74.6,19000.0,55.0653,55.0874,55.0653,55.08,19000.0
2005-03-31 12:50:00,74.6,74.65,74.45,74.65,46700.0,55.08,55.1169,54.9693,55.1169,46700.0
2005-03-31 13:00:00,74.65,74.65,74.56,74.58,38500.0,55.1169,55.1169,55.0505,55.0653,38500.0
2005-03-31 13:10:00,74.58,74.67,74.55,74.65,10300.0,55.0653,55.1317,55.0431,55.1169,10300.0
2005-03-31 13:20:00,74.65,74.7,74.64,74.68,9800.0,55.1169,55.1539,55.1096,55.1391,9800.0
2005-03-31 13:30:00,74.68,74.8,74.6,74.66,37600.0,55.1391,55.2277,55.08,55.1243,37600.0
2005-03-31 13:40:00,74.66,74.79,74.6,74.61,16000.0,55.1243,55.2203,55.08,55.0874,16000.0
2005-03-31 13:50:00,74.61,74.69,74.6,74.69,6000.0,55.0874,55.1465,55.08,55.1465,6000.0
2005-03-31 14:00:00,74.68,74.72,74.61,74.66,18200.0,55.1391,55.1686,55.0874,55.1243,18200.0
2005-03-31 14:10:00,74.64,74.85,74.63,74.79,22400.0,55.1096,55.2646,55.1022,55.2203,22400.0
2005-03-31 14:20:00,74.79,74.79,74.73,74.74,5400.0,55.2203,55.2203,55.176,55.1834,5400.0
2005-03-31 14:30:00,74.75,74.84,74.73,74.81,21100.0,55.1908,55.2572,55.176,55.2351,21100.0
2005-03-31 14:40:00,74.81,74.98,74.81,74.92,17100.0,55.2351,55.3606,55.2351,55.3163,17100.0
2005-03-31 14:50:00,74.91,74.91,74.74,74.75,22900.0,55.3089,55.3089,55.1834,55.1908,22900.0
2005-03-31 15:00:00,74.76,74.76,74.65,74.65,16700.0,55.1982,55.1982,55.1169,55.1169,16700.0
2005-03-31 15:10:00,74.65,74.71,74.6,74.66,37700.0,55.1169,55.1612,55.08,55.1243,37700.0
2005-03-31 15:20:00,74.67,74.73,74.65,74.65,16700.0,55.1317,55.176,55.1169,55.1169,16700.0
2005-03-31 15:30:00,74.65,74.74,74.6,74.6,44300.0,55.1169,55.1834,55.08,55.08,44300.0
2005-03-31 15:40:00,74.6,74.67,74.6,74.65,70500.0,55.08,55.1317,55.08,55.1169,70500.0
2005-03-31 15:50:00,74.66,74.72,74.62,74.72,127700.0,55.1243,55.1686,55.0948,55.1686,127700.0
2005-04-01 09:30:00,76.0,76.2,75.96,75.97,209100.0,56.1137,56.2614,56.0842,56.0915,209100.0
2005-04-01 09:40:00,75.97,76.26,75.95,76.26,167100.0,56.0915,56.3057,56.0768,56.3057,167100.0
2005-04-01 09:50:00,76.28,77.0,76.28,76.6,184800.0,56.3204,56.852,56.3204,56.5567,184800.0
2005-04-01 10:00:00,76.55,76.55,76.05,76.08,183900.0,56.5198,56.5198,56.1506,56.1728,183900.0
2005-04-01 10:10:00,76.09,76.1,75.9,75.91,139600.0,56.1801,56.1875,56.0399,56.0472,139600.0
2005-04-01 10:20:00,75.89,75.89,75.3,75.5,83900.0,56.0325,56.0325,55.5969,55.7445,83900.0
2005-04-01 10:30:00,75.5,76.14,75.5,76.02,114100.0,55.7445,56.2171,55.7445,56.1285,114100.0
2005-04-01 10:40:00,76.1,76.1,75.79,75.81,45100.0,56.1875,56.1875,55.9586,55.9734,45100.0
2005-04-01 10:50:00,75.81,75.94,75.3,75.3,42300.0,55.9734,56.0694,55.5969,55.5969,42300.0
2005-04-01 11:00:00,75.3,75.62,75.2,75.59,70600.0,55.5969,55.8331,55.523,55.811,70600.0
2005-04-01 11:10:00,75.6,75.71,75.33,75.48,36800.0,55.8184,55.8996,55.619,55.7298,36800.0
2005-04-01 11:20:00,75.46,75.8,75.4,75.75,35800.0,55.715,55.966,55.6707,55.9291,35800.0
2005-04-01 11:30:00,75.76,75.87,75.75,75.85,47000.0,55.9365,56.0177,55.9291,56.0029,47000.0
2005-04-01 11:40:00,75.85,75.85,75.63,75.63,53700.0,56.0029,56.0029,55.8405,55.8405,53700.0
2005-04-01 11:50:00,75.62,75.96,75.61,75.93,41100.0,55.8331,56.0842,55.8257,56.062,41100.0
2005-04-01 12:00:00,75.88,75.88,75.46,75.54,63400.0,56.0251,56.0251,55.715,55.7741,63400.0
2005-04-01 12:10:00,75.54,75.6,75.4,75.41,33900.0,55.7741,55.8184,55.6707,55.6781,33900.0
2005-04-01 12:20:00,75.41,75.46,75.2,75.29,52900.0,55.6781,55.715,55.523,55.5895,52900.0
2005-04-01 12:30:00,75.29,75.31,75.11,75.25,58600.0,55.5895,55.6042,55.4566,55.5599,58600.0
2005-04-01 12:40:00,75.24,75.3,75.12,75.12,16100.0,55.5526,55.5969,55.464,55.464,16100.0
2005-04-01 12:50:00,75.12,75.19,74.89,74.9,34600.0,55.464,55.5156,55.2941,55.3015,34600.0
2005-04-01 13:00:00,74.89,75.14,74.85,75.14,52700.0,55.2941,55.4787,55.2646,55.4787,52700.0
2005-04-01 13:10:00,75.14,75.31,75.06,75.14,52900.0,55.4787,55.6042,55.4197,55.4787,52900.0
2005-04-01 13:20:00,75.14,75.15,75.03,75.11,31600.0,55.4787,55.4861,55.3975,55.4566,31600.0
2005-04-01 13:30:00,75.12,75.15,74.76,74.95,68900.0,55.464,55.4861,55.1982,55.3384,68900.0
2005-04-01 13:40:00,74.94,75.1,74.85,75.04,30800.0,55.3311,55.4492,55.2646,55.4049,30800.0
2005-04-01 13:50:00,75.05,75.22,74.92,74.93,39000.0,55.4123,55.5378,55.3163,55.3237,39000.0
2005-04-01 14:00:00,74.93,74.97,74.7,74.74,37500.0,55.3237,55.3532,55.1539,55.1834,37500.0
2005-04-01 14:10:00,74.72,74.94,74.71,74.93,26800.0,55.1686,55.3311,55.1612,55.3237,26800.0
2005-04-01 14:20:00,74.92,74.92,74.74,74.74,32400.0,55.3163,55.3163,55.1834,55.1834,32400.0
2005-04-01 14:30:00,74.7,74.81,74.57,74.62,36800.0,55.1539,55.2351,55.0579,55.0948,36800.0
2005-04-01 14:40:00,74.61,74.62,74.3,74.4,47800.0,55.0874,55.0948,54.8585,54.9324,47800.0
2005-04-01 14:50:00,74.4,74.49,74.34,74.43,38500.0,54.9324,54.9988,54.8881,54.9545,38500.0
2005-04-01 15:00:00,74.41,74.8,74.41,74.69,33200.0,54.9397,55.2277,54.9397,55.1465,33200.0
2005-04-01 15:10:00,74.69,74.85,74.69,74.8,40100.0,55.1465,55.2646,55.1465,55.2277,40100.0
2005-04-01 15:20:00,74.8,74.8,74.42,74.5,34300.0,55.2277,55.2277,54.9471,55.0062,34300.0
2005-04-01 15:30:00,74.5,74.68,74.44,74.65,58000.0,55.0062,55.1391,54.9619,55.1169,58000.0
2005-04-01 15:40:00,74.65,74.86,74.64,74.76,65800.0,55.1169,55.272,55.1096,55.1982,65800.0
2005-04-01 15:50:00,74.76,74.8,74.65,74.69,79800.0,55.1982,55.2277,55.1169,55.1465,79800.0
2005-04-04 09:30:00,74.77,74.77,74.3,74.33,46200.0,55.2055,55.2055,54.8585,54.8807,46200.0
2005-04-04 09:40:00,74.31,74.31,74.02,74.11,52100.0,54.8659,54.8659,54.6518,54.7182,52100.0
2005-04-04 09:50:00,74.13,74.25,73.7,74.15,79700.0,54.733,54.8216,54.4155,54.7478,79700.0
2005-04-04 10:00:00,74.11,74.19,73.95,74.0,81100.0,54.7182,54.7773,54.6001,54.637,81100.0
2005-04-04 10:10:00,74.0,74.04,73.97,73.98,68400.0,54.637,54.6666,54.6149,54.6223,68400.0
2005-04-04 10:20:00,73.99,73.99,73.89,73.94,44300.0,54.6296,54.6296,54.5558,54.5927,44300.0
2005-04-04 10:30:00,73.93,74.25,73.87,74.22,40500.0,54.5853,54.8216,54.541,54.7995,40500.0
2005-04-04 10:40:00,74.21,74.22,74.05,74.22,31300.0,54.7921,54.7995,54.6739,54.7995,31300.0
2005-04-04 10:50:00,74.22,74.35,74.22,74.35,26300.0,54.7995,54.8954,54.7995,54.8954,26300.0
2005-04-04 11:00:00,74.36,74.58,74.34,74.39,45600.0,54.9028,55.0653,54.8881,54.925,45600.0
2005-04-04 11:10:00,74.39,74.48,74.18,74.18,38000.0,54.925,54.9914,54.7699,54.7699,38000.0
2005-04-04 11:20:00,74.19,74.54,74.15,74.25,53700.0,54.7773,55.0357,54.7478,54.8216,53700.0
2005-04-04 11:30:00,74.3,74.4,74.3,74.36,50700.0,54.8585,54.9324,54.8585,54.9028,50700.0
2005-04-04 11:40:00,74.36,74.37,74.3,74.31,36300.0,54.9028,54.9102,54.8585,54.8659,36300.0
2005-04-04 11:50:00,74.31,74.32,74.24,74.27,29800.0,54.8659,54.8733,54.8142,54.8364,29800.0
2005-04-04 12:00:00,74.27,74.27,74.09,74.09,30500.0,54.8364,54.8364,54.7035,54.7035,30500.0
2005-04-04 12:10:00,74.1,74.22,74.03,74.15,24700.0,54.7109,54.7995,54.6592,54.7478,24700.0
2005-04-04 12:20:00,74.13,74.2,74.08,74.12,19400.0,54.733,54.7847,54.6961,54.7256,19400.0
2005-04-04 12:30:00,74.13,74.65,74.1,74.65,38300.0,54.733,55.1169,54.7109,55.1169,38300.0
2005-04-04 12:40:00,74.66,74.88,74.41,74.46,41400.0,55.1243,55.2868,54.9397,54.9767,41400.0
2005-04-04 12:50:00,74.46,74.57,74.39,74.5,38100.0,54.9767,55.0579,54.925,55.0062,38100.0
2005-04-04 13:00:00,74.49,74.5,74.27,74.29,17000.0,54.9988,55.0062,54.8364,54.8511,17000.0
2005-04-04 13:10:00,74.29,74.33,74.14,74.23,30600.0,54.8511,54.8807,54.7404,54.8068,30600.0
2005-04-04 13:20:00,74.23,74.38,74.23,74.37,28300.0,54.8068,54.9176,54.8068,54.9102,28300.0
2005-04-04 13:30:00,74.37,74.58,74.34,74.55,32500.0,54.9102,55.0653,54.8881,55.0431,32500.0
2005-04-04 13:40:00,74.53,75.08,74.51,75.07,73400.0,55.0283,55.4344,55.0136,55.427,73400.0
2005-04-04 13:50:00,75.1,75.31,74.98,75.29,106700.0,55.4492,55.6042,55.3606,55.5895,106700.0
2005-04-04 14:00:00,75.3,75.5,75.15,75.15,71500.0,55.5969,55.7445,55.4861,55.4861,71500.0
2005-04-04 14:10:00,75.16,75.23,75.03,75.08,39200.0,55.4935,55.5452,55.3975,55.4344,39200.0
2005-04-04 14:20:00,75.1,75.21,75.03,75.14,20400.0,55.4492,55.5304,55.3975,55.4787,20400.0
2005-04-04 14:30:00,75.13,75.18,75.01,75.11,52300.0,55.4713,55.5083,55.3827,55.4566,52300.0
2005-04-04 14:40:00,75.1,75.12,75.05,75.06,26900.0,55.4492,55.464,55.4123,55.4197,26900.0
2005-04-04 14:50:00,75.05,75.23,75.03,75.15,39300.0,55.4123,55.5452,55.3975,55.4861,39300.0
2005-04-04 15:00:00,75.11,75.14,75.0,75.04,33700.0,55.4566,55.4787,55.3754,55.4049,33700.0
2005-04-04 15:10:00,75.05,75.3,75.03,75.28,46500.0,55.4123,55.5969,55.3975,55.5821,46500.0
2005-04-04 15:20:00,75.3,75.3,75.15,75.16,44000.0,55.5969,55.5969,55.4861,55.4935,44000.0
2005-04-04 15:30:00,75.16,75.16,75.08,75.08,30900.0,55.4935,55.4935,55.4344,55.4344,30900.0
2005-04-04 15:40:00,75.09,75.14,74.97,74.97,41000.0,55.4418,55.4787,55.3532,55.3532,41000.0
2005-04-04 15:50:00,74.98,74.98,74.77,74.9,73500.0,55.3606,55.3606,55.2055,55.3015,73500.0
2005-04-05 09:30:00,75.01,75.41,74.85,75.35,42300.0,55.3827,55.6781,55.2646,55.6338,42300.0
2005-04-05 09:40:00,75.4,75.4,75.17,75.37,30300.0,55.6707,55.6707,55.5009,55.6485,30300.0
2005-04-05 09:50:00,75.37,75.67,75.34,75.63,45400.0,55.6485,55.87,55.6264,55.8405,45400.0
2005-04-05 10:00:00,75.64,75.7,75.45,75.57,49300.0,55.8479,55.8922,55.7076,55.7962,49300.0
2005-04-05 10:10:00,75.55,75.6,75.42,75.42,22100.0,55.7814,55.8184,55.6855,55.6855,22100.0
2005-04-05 10:20:00,75.42,75.55,75.37,75.45,28300.0,55.6855,55.7814,55.6485,55.7076,28300.0
2005-04-05 10:30:00,75.43,75.58,75.39,75.45,46300.0,55.6928,55.8036,55.6633,55.7076,46300.0
2005-04-05 10:40:00,75.48,75.52,75.2,75.2,36600.0,55.7298,55.7593,55.523,55.523,36600.0
2005-04-05 10:50:00,75.2,75.2,75.05,75.09,29100.0,55.523,55.523,55.4123,55.4418,29100.0
2005-04-05 11:00:00,75.09,75.11,75.0,75.08,43100.0,55.4418,55.4566,55.3754,55.4344,43100.0
2005-04-05 11:10:00,75.1,75.17,75.03,75.04,36300.0,55.4492,55.5009,55.3975,55.4049,36300.0
2005-04-05 11:20:00,75.03,75.04,74.96,75.01,36900.0,55.3975,55.4049,55.3458,55.3827,36900.0
2005-04-05 11:30:00,75.0,75.11,74.99,75.05,28400.0,55.3754,55.4566,55.368,55.4123,28400.0
2005-04-05 11:40:00,75.04,75.06,75.0,75.05,32000.0,55.4049,55.4197,55.3754,55.4123,32000.0
2005-04-05 11:50:00,75.01,75.05,74.93,74.93,54300.0,55.3827,55.4123,55.3237,55.3237,54300.0
2005-04-05 12:00:00,74.9,75.09,74.9,75.09,38000.0,55.3015,55.4418,55.3015,55.4418,38000.0
2005-04-05 12:10:00,75.09,75.22,75.09,75.19,22500.0,55.4418,55.5378,55.4418,55.5156,22500.0
2005-04-05 12:20:00,75.19,75.23,75.13,75.22,33100.0,55.5156,55.5452,55.4713,55.5378,33100.0
2005-04-05 12:30:00,75.22,75.23,75.16,75.2,16400.0,55.5378,55.5452,55.4935,55.523,16400.0
2005-04-05 12:40:00,75.22,75.29,75.19,75.24,12400.0,55.5378,55.5895,55.5156,55.5526,12400.0
2005-04-05 12:50:00,75.23,75.23,75.03,75.03,9000.0,55.5452,55.5452,55.3975,55.3975,9000.0
2005-04-05 13:00:00,75.03,75.14,75.02,75.14,15300.0,55.3975,55.4787,55.3901,55.4787,15300.0
2005-04-05 13:10:00,75.15,75.2,75.09,75.16,14600.0,55.4861,55.523,55.4418,55.4935,14600.0
2005-04-05 13:20:00,75.14,75.14,75.08,75.1,5900.0,55.4787,55.4787,55.4344,55.4492,5900.0
2005-04-05 13:30:00,75.11,75.14,75.03,75.05,13700.0,55.4566,55.4787,55.3975,55.4123,13700.0
2005-04-05 13:40:00,75.05,75.1,74.98,75.08,23400.0,55.4123,55.4492,55.3606,55.4344,23400.0
2005-04-05 13:50:00,75.1,75.19,75.01,75.14,24300.0,55.4492,55.5156,55.3827,55.4787,24300.0
2005-04-05 14:00:00,75.14,75.23,75.02,75.1,29000.0,55.4787,55.5452,55.3901,55.4492,29000.0
2005-04-05 14:10:00,75.1,75.14,74.87,74.9,59700.0,55.4492,55.4787,55.2794,55.3015,59700.0
2005-04-05 14:20:00,74.88,75.11,74.88,75.11,22300.0,55.2868,55.4566,55.2868,55.4566,22300.0
2005-04-05 14:30:00,75.12,75.17,75.06,75.13,18600.0,55.464,55.5009,55.4197,55.4713,18600.0
2005-04-05 14:40:00,75.13,75.21,75.08,75.15,18900.0,55.4713,55.5304,55.4344,55.4861,18900.0
2005-04-05 14:50:00,75.14,75.2,75.06,75.1,22100.0,55.4787,55.523,55.4197,55.4492,22100.0
2005-04-05 15:00:00,75.11,75.14,75.05,75.05,15100.0,55.4566,55.4787,55.4123,55.4123,15100.0
2005-04-05 15:10:00,75.06,75.12,75.02,75.02,15100.0,55.4197,55.464,55.3901,55.3901,15100.0
2005-04-05 15:20:00,75.03,75.15,75.03,75.04,13500.0,55.3975,55.4861,55.3975,55.4049,13500.0
2005-04-05 15:30:00,75.04,75.18,75.04,75.13,27500.0,55.4049,55.5083,55.4049,55.4713,27500.0
2005-04-05 15:40:00,75.15,75.15,74.95,74.99,25100.0,55.4861,55.4861,55.3384,55.368,25100.0
2005-04-05 15:50:00,74.99,75.11,74.98,75.11,40300.0,55.368,55.4566,55.3606,55.4566,40300.0
2005-04-06 09:30:00,75.08,75.43,75.08,75.35,35900.0,55.4344,55.6928,55.4344,55.6338,35900.0
2005-04-06 09:40:00,75.35,75.45,75.14,75.15,15000.0,55.6338,55.7076,55.4787,55.4861,15000.0
2005-04-06 09:50:00,75.19,75.32,75.09,75.31,34700.0,55.5156,55.6116,55.4418,55.6042,34700.0
2005-04-06 10:00:00,75.31,75.48,75.25,75.4,49000.0,55.6042,55.7298,55.5599,55.6707,49000.0
2005-04-06 10:10:00,75.4,75.6,75.4,75.52,23800.0,55.6707,55.8184,55.6707,55.7593,23800.0
2005-04-06 10:20:00,75.55,75.6,75.3,75.31,21900.0,55.7814,55.8184,55.5969,55.6042,21900.0
2005-04-06 10:30:00,75.36,75.38,75.22,75.28,22300.0,55.6412,55.6559,55.5378,55.5821,22300.0
2005-04-06 10:40:00,75.33,75.4,75.23,75.3,25200.0,55.619,55.6707,55.5452,55.5969,25200.0
2005-04-06 10:50:00,75.3,75.39,75.27,75.33,20900.0,55.5969,55.6633,55.5747,55.619,20900.0
2005-04-06 11:00:00,75.34,75.52,75.34,75.52,56800.0,55.6264,55.7593,55.6264,55.7593,56800.0
2005-04-06 11:10:00,75.52,75.65,75.45,75.52,25300.0,55.7593,55.8553,55.7076,55.7593,25300.0
2005-04-06 11:20:00,75.49,75.66,75.49,75.49,33000.0,55.7371,55.8627,55.7371,55.7371,33000.0
2005-04-06 11:30:00,75.56,75.66,75.5,75.5,16100.0,55.7888,55.8627,55.7445,55.7445,16100.0
2005-04-06 11:40:00,75.5,75.5,75.22,75.35,22800.0,55.7445,55.7445,55.5378,55.6338,22800.0
2005-04-06 11:50:00,75.33,75.39,75.2,75.36,23600.0,55.619,55.6633,55.523,55.6412,23600.0
2005-04-06 12:00:00,75.33,75.43,75.3,75.4,14900.0,55.619,55.6928,55.5969,55.6707,14900.0
2005-04-06 12:10:00,75.4,75.4,75.34,75.34,14300.0,55.6707,55.6707,55.6264,55.6264,14300.0
2005-04-06 12:20:00,75.34,75.4,75.29,75.32,39900.0,55.6264,55.6707,55.5895,55.6116,39900.0
2005-04-06 12:30:00,75.3,75.4,75.3,75.37,30700.0,55.5969,55.6707,55.5969,55.6485,30700.0
2005-04-06 12:40:00,75.38,75.42,75.33,75.39,12000.0,55.6559,55.6855,55.619,55.6633,12000.0
2005-04-06 12:50:00,75.39,75.39,75.2,75.32,45700.0,55.6633,55.6633,55.523,55.6116,45700.0
2005-04-06 13:00:00,75.32,75.43,75.32,75.39,13200.0,55.6116,55.6928,55.6116,55.6633,13200.0
2005-04-06 13:10:00,75.39,75.45,75.39,75.42,6700.0,55.6633,55.7076,55.6633,55.6855,6700.0
2005-04-06 13:20:00,75.42,75.49,75.41,75.41,9700.0,55.6855,55.7371,55.6781,55.6781,9700.0
2005-04-06 13:30:00,75.41,75.43,75.33,75.35,9100.0,55.6781,55.6928,55.619,55.6338,9100.0
2005-04-06 13:40:00,75.35,75.38,75.27,75.3,19400.0,55.6338,55.6559,55.5747,55.5969,19400.0
2005-04-06 13:50:00,75.29,75.3,75.09,75.28,33300.0,55.5895,55.5969,55.4418,55.5821,33300.0
2005-04-06 14:00:00,75.23,75.37,75.21,75.3,19300.0,55.5452,55.6485,55.5304,55.5969,19300.0
2005-04-06 14:10:00,75.3,75.31,75.2,75.29,24600.0,55.5969,55.6042,55.523,55.5895,24600.0
2005-04-06 14:20:00,75.29,75.37,75.23,75.37,21700.0,55.5895,55.6485,55.5452,55.6485,21700.0
2005-04-06 14:30:00,75.4,75.42,75.34,75.42,21100.0,55.6707,55.6855,55.6264,55.6855,21100.0
2005-04-06 14:40:00,75.4,75.45,75.34,75.43,12700.0,55.6707,55.7076,55.6264,55.6928,12700.0
2005-04-06 14:50:00,75.43,75.44,75.31,75.34,15800.0,55.6928,55.7002,55.6042,55.6264,15800.0
2005-04-06 15:00:00,75.32,75.38,75.2,75.36,27400.0,55.6116,55.6559,55.523,55.6412,27400.0
2005-04-06 15:10:00,75.38,75.4,75.22,75.26,16100.0,55.6559,55.6707,55.5378,55.5673,16100.0
2005-04-06 15:20:00,75.25,75.25,75.01,75.07,39900.0,55.5599,55.5599,55.3827,55.427,39900.0
2005-04-06 15:30:00,75.08,75.2,75.01,75.16,26800.0,55.4344,55.523,55.3827,55.4935,26800.0
2005-04-06 15:40:00,75.15,75.25,75.14,75.15,19700.0,55.4861,55.5599,55.4787,55.4861,19700.0
2005-04-06 15:50:00,75.15,75.16,75.04,75.09,33800.0,55.4861,55.4935,55.4049,55.4418,33800.0
2005-04-07 09:30:00,75.07,75.1,74.65,74.67,53600.0,55.427,55.4492,55.1169,55.1317,53600.0
2005-04-07 09:40:00,74.6,74.98,74.55,74.95,49300.0,55.08,55.3606,55.0431,55.3384,49300.0
2005-04-07 09:50:00,74.99,75.22,74.87,74.94,31400.0,55.368,55.5378,55.2794,55.3311,31400.0
2005-04-07 10:00:00,74.95,75.0,74.72,74.79,27600.0,55.3384,55.3754,55.1686,55.2203,27600.0
2005-04-07 10:10:00,74.78,75.01,74.78,74.98,18700.0,55.2129,55.3827,55.2129,55.3606,18700.0
2005-04-07 10:20:00,74.96,74.96,74.74,74.79,54300.0,55.3458,55.3458,55.1834,55.2203,54300.0
2005-04-07 10:30:00,74.77,74.98,74.77,74.9,56000.0,55.2055,55.3606,55.2055,55.3015,56000.0
2005-04-07 10:40:00,74.93,75.05,74.93,75.0,55400.0,55.3237,55.4123,55.3237,55.3754,55400.0
2005-04-07 10:50:00,75.01,75.12,74.87,74.91,42700.0,55.3827,55.464,55.2794,55.3089,42700.0
2005-04-07 11:00:00,74.88,75.04,74.87,74.94,28800.0,55.2868,55.4049,55.2794,55.3311,28800.0
2005-04-07 11:10:00,74.94,75.0,74.94,74.99,15800.0,55.3311,55.3754,55.3311,55.368,15800.0
2005-04-07 11:20:00,74.99,75.13,74.99,75.09,24900.0,55.368,55.4713,55.368,55.4418,24900.0
2005-04-07 11:30:00,75.12,75.14,75.1,75.14,20700.0,55.464,55.4787,55.4492,55.4787,20700.0
2005-04-07 11:40:00,75.13,75.18,75.06,75.1,51300.0,55.4713,55.5083,55.4197,55.4492,51300.0
2005-04-07 11:50:00,75.07,75.2,75.07,75.19,24000.0,55.427,55.523,55.427,55.5156,24000.0
2005-04-07 12:00:00,75.18,75.25,75.15,75.25,37500.0,55.5083,55.5599,55.4861,55.5599,37500.0
2005-04-07 12:10:00,75.25,75.35,75.23,75.23,27800.0,55.5599,55.6338,55.5452,55.5452,27800.0
2005-04-07 12:20:00,75.21,75.32,75.17,75.29,45000.0,55.5304,55.6116,55.5009,55.5895,45000.0
2005-04-07 12:30:00,75.3,75.44,75.27,75.39,41100.0,55.5969,55.7002,55.5747,55.6633,41100.0
2005-04-07 12:40:00,75.41,75.49,75.35,75.4,49100.0,55.6781,55.7371,55.6338,55.6707,49100.0
2005-04-07 12:50:00,75.42,75.42,75.25,75.26,31200.0,55.6855,55.6855,55.5599,55.5673,31200.0
2005-04-07 13:00:00,75.26,75.27,75.14,75.18,43800.0,55.5673,55.5747,55.4787,55.5083,43800.0
2005-04-07 13:10:00,75.18,75.27,75.16,75.23,24200.0,55.5083,55.5747,55.4935,55.5452,24200.0
2005-04-07 13:20:00,75.23,75.3,75.2,75.21,21100.0,55.5452,55.5969,55.523,55.5304,21100.0
2005-04-07 13:30:00,75.23,75.28,75.15,75.15,16600.0,55.5452,55.5821,55.4861,55.4861,16600.0
2005-04-07 13:40:00,75.15,75.16,75.0,75.1,35000.0,55.4861,55.4935,55.3754,55.4492,35000.0
2005-04-07 13:50:00,75.1,75.2,75.06,75.1,12100.0,55.4492,55.523,55.4197,55.4492,12100.0
2005-04-07 14:00:00,75.11,75.19,75.05,75.16,49800.0,55.4566,55.5156,55.4123,55.4935,49800.0
2005-04-07 14:10:00,75.22,75.25,75.14,75.24,20900.0,55.5378,55.5599,55.4787,55.5526,20900.0
2005-04-07 14:20:00,75.25,75.27,75.15,75.2,13000.0,55.5599,55.5747,55.4861,55.523,13000.0
2005-04-07 14:30:00,75.19,75.35,75.17,75.35,31600.0,55.5156,55.6338,55.5009,55.6338,31600.0
2005-04-07 14:40:00,75.36,75.46,75.31,75.42,28700.0,55.6412,55.715,55.6042,55.6855,28700.0
2005-04-07 14:50:00,75.45,75.54,75.45,75.46,38000.0,55.7076,55.7741,55.7076,55.715,38000.0
2005-04-07 15:00:00,75.48,75.5,75.25,75.25,33000.0,55.7298,55.7445,55.5599,55.5599,33000.0
2005-04-07 15:10:00,75.27,75.34,75.27,75.33,9900.0,55.5747,55.6264,55.5747,55.619,9900.0
2005-04-07 15:20:00,75.35,75.37,75.28,75.31,16200.0,55.6338,55.6485,55.5821,55.6042,16200.0
2005-04-07 15:30:00,75.31,75.35,75.26,75.26,20800.0,55.6042,55.6338,55.5673,55.5673,20800.0
2005-04-07 15:40:00,75.26,75.29,75.19,75.23,26600.0,55.5673,55.5895,55.5156,55.5452,26600.0
2005-04-07 15:50:00,75.22,75.32,75.17,75.32,42700.0,55.5378,55.6116,55.5009,55.6116,42700.0
2005-04-08 09:30:00,75.29,75.31,75.12,75.19,20400.0,55.5895,55.6042,55.464,55.5156,20400.0
2005-04-08 09:40:00,75.2,75.24,75.02,75.12,23100.0,55.523,55.5526,55.3901,55.464,23100.0
2005-04-08 09:50:00,75.14,75.24,74.91,75.0,34300.0,55.4787,55.5526,55.3089,55.3754,34300.0
2005-04-08 10:00:00,75.0,75.05,74.81,74.82,23800.0,55.3754,55.4123,55.2351,55.2425,23800.0
2005-04-08 10:10:00,74.82,74.83,74.55,74.57,68100.0,55.2425,55.2498,55.0431,55.0579,68100.0
2005-04-08 10:20:00,74.58,74.82,74.58,74.7,55500.0,55.0653,55.2425,55.0653,55.1539,55500.0
2005-04-08 10:30:00,74.66,74.79,74.65,74.65,45700.0,55.1243,55.2203,55.1169,55.1169,45700.0
2005-04-08 10:40:00,74.66,74.72,74.57,74.71,20200.0,55.1243,55.1686,55.0579,55.1612,20200.0
2005-04-08 10:50:00,74.71,74.76,74.68,74.7,18500.0,55.1612,55.1982,55.1391,55.1539,18500.0
2005-04-08 11:00:00,74.72,74.79,74.67,74.76,17400.0,55.1686,55.2203,55.1317,55.1982,17400.0
2005-04-08 11:10:00,74.77,74.86,74.77,74.8,10700.0,55.2055,55.272,55.2055,55.2277,10700.0
2005-04-08 11:20:00,74.81,74.98,74.77,74.85,23600.0,55.2351,55.3606,55.2055,55.2646,23600.0
2005-04-08 11:30:00,74.8,74.98,74.8,74.92,13800.0,55.2277,55.3606,55.2277,55.3163,13800.0
2005-04-08 11:40:00,74.92,74.92,74.65,74.74,26500.0,55.3163,55.3163,55.1169,55.1834,26500.0
2005-04-08 11:50:00,74.74,74.79,74.62,74.72,14000.0,55.1834,55.2203,55.0948,55.1686,14000.0
2005-04-08 12:00:00,74.72,74.79,74.7,74.76,14200.0,55.1686,55.2203,55.1539,55.1982,14200.0
2005-04-08 12:10:00,74.78,74.79,74.68,74.75,16700.0,55.2129,55.2203,55.1391,55.1908,16700.0
2005-04-08 12:20:00,74.75,74.84,74.75,74.82,15300.0,55.1908,55.2572,55.1908,55.2425,15300.0
2005-04-08 12:30:00,74.81,74.81,74.75,74.8,14500.0,55.2351,55.2351,55.1908,55.2277,14500.0
2005-04-08 12:40:00,74.79,74.85,74.72,74.72,32100.0,55.2203,55.2646,55.1686,55.1686,32100.0
2005-04-08 12:50:00,74.72,74.73,74.5,74.5,17400.0,55.1686,55.176,55.0062,55.0062,17400.0
2005-04-08 13:00:00,74.51,74.64,74.5,74.55,41000.0,55.0136,55.1096,55.0062,55.0431,41000.0
2005-04-08 13:10:00,74.56,74.7,74.55,74.63,17300.0,55.0505,55.1539,55.0431,55.1022,17300.0
2005-04-08 13:20:00,74.64,74.7,74.59,74.62,23500.0,55.1096,55.1539,55.0726,55.0948,23500.0
2005-04-08 13:30:00,74.62,74.67,74.56,74.67,25800.0,55.0948,55.1317,55.0505,55.1317,25800.0
2005-04-08 13:40:00,74.67,74.67,74.56,74.56,25200.0,55.1317,55.1317,55.0505,55.0505,25200.0
2005-04-08 13:50:00,74.56,74.65,74.56,74.61,38900.0,55.0505,55.1169,55.0505,55.0874,38900.0
2005-04-08 14:00:00,74.58,74.58,74.39,74.49,18900.0,55.0653,55.0653,54.925,54.9988,18900.0
2005-04-08 14:10:00,74.5,74.55,74.4,74.45,14500.0,55.0062,55.0431,54.9324,54.9693,14500.0
2005-04-08 14:20:00,74.45,74.45,74.37,74.39,18500.0,54.9693,54.9693,54.9102,54.925,18500.0
2005-04-08 14:30:00,74.4,74.49,74.39,74.41,18000.0,54.9324,54.9988,54.925,54.9397,18000.0
2005-04-08 14:40:00,74.41,74.41,74.32,74.33,26200.0,54.9397,54.9397,54.8733,54.8807,26200.0
2005-04-08 14:50:00,74.32,74.4,74.18,74.36,23800.0,54.8733,54.9324,54.7699,54.9028,23800.0
2005-04-08 15:00:00,74.36,74.36,74.29,74.3,18100.0,54.9028,54.9028,54.8511,54.8585,18100.0
2005-04-08 15:10:00,74.3,74.31,73.88,73.88,85400.0,54.8585,54.8659,54.5484,54.5484,85400.0
2005-04-08 15:20:00,73.89,74.22,73.86,74.2,64600.0,54.5558,54.7995,54.5337,54.7847,64600.0
2005-04-08 15:30:00,74.18,74.34,74.05,74.26,55500.0,54.7699,54.8881,54.6739,54.829,55500.0
2005-04-08 15:40:00,74.29,74.5,74.27,74.46,100500.0,54.8511,55.0062,54.8364,54.9767,100500.0
2005-04-08 15:50:00,74.46,74.49,74.29,74.35,80400.0,54.9767,54.9988,54.8511,54.8954,80400.0
2005-04-11 09:30:00,74.28,74.65,74.12,74.25,52300.0,54.8438,55.1169,54.7256,54.8216,52300.0
2005-04-11 09:40:00,74.25,74.25,74.03,74.18,40100.0,54.8216,54.8216,54.6592,54.7699,40100.0
2005-04-11 09:50:00,74.21,74.33,74.11,74.19,36400.0,54.7921,54.8807,54.7182,54.7773,36400.0
2005-04-11 10:00:00,74.19,74.19,73.56,73.6,55000.0,54.7773,54.7773,54.3122,54.3417,55000.0
2005-04-11 10:10:00,73.59,73.77,73.57,73.65,71000.0,54.3343,54.4672,54.3195,54.3786,71000.0
2005-04-11 10:20:00,73.65,73.78,73.56,73.64,79300.0,54.3786,54.4746,54.3122,54.3712,79300.0
2005-04-11 10:30:00,73.64,73.89,73.62,73.77,70700.0,54.3712,54.5558,54.3565,54.4672,70700.0
2005-04-11 10:40:00,73.77,73.8,73.62,73.67,33000.0,54.4672,54.4894,54.3565,54.3934,33000.0
2005-04-11 10:50:00,73.67,73.78,73.62,73.75,23200.0,54.3934,54.4746,54.3565,54.4524,23200.0
2005-04-11 11:00:00,73.78,73.94,73.74,73.86,23700.0,54.4746,54.5927,54.4451,54.5337,23700.0
2005-04-11 11:10:00,73.85,73.9,73.8,73.8,8200.0,54.5263,54.5632,54.4894,54.4894,8200.0
2005-04-11 11:20:00,73.82,73.88,73.79,73.81,17200.0,54.5041,54.5484,54.482,54.4967,17200.0
2005-04-11 11:30:00,73.8,73.82,73.61,73.72,27500.0,54.4894,54.5041,54.3491,54.4303,27500.0
2005-04-11 11:40:00,73.73,73.74,73.63,73.64,17100.0,54.4377,54.4451,54.3638,54.3712,17100.0
2005-04-11 11:50:00,73.64,73.67,73.6,73.61,18600.0,54.3712,54.3934,54.3417,54.3491,18600.0
2005-04-11 12:00:00,73.61,73.82,73.61,73.82,38400.0,54.3491,54.5041,54.3491,54.5041,38400.0
2005-04-11 12:10:00,73.81,73.82,73.76,73.81,17900.0,54.4967,54.5041,54.4598,54.4967,17900.0
2005-04-11 12:20:00,73.82,73.83,73.77,73.81,13500.0,54.5041,54.5115,54.4672,54.4967,13500.0
2005-04-11 12:30:00,73.81,73.92,73.81,73.86,29500.0,54.4967,54.578,54.4967,54.5337,29500.0
2005-04-11 12:40:00,73.8,73.83,73.78,73.8,12200.0,54.4894,54.5115,54.4746,54.4894,12200.0
2005-04-11 12:50:00,73.84,73.92,73.82,73.84,19800.0,54.5189,54.578,54.5041,54.5189,19800.0
2005-04-11 13:00:00,73.84,73.92,73.72,73.74,21900.0,54.5189,54.578,54.4303,54.4451,21900.0
2005-04-11 13:10:00,73.74,73.81,73.72,73.77,21500.0,54.4451,54.4967,54.4303,54.4672,21500.0
2005-04-11 13:20:00,73.77,73.77,73.6,73.62,24400.0,54.4672,54.4672,54.3417,54.3565,24400.0
2005-04-11 13:30:00,73.62,73.75,73.62,73.75,32900.0,54.3565,54.4524,54.3565,54.4524,32900.0
2005-04-11 13:40:00,73.76,73.83,73.73,73.77,26300.0,54.4598,54.5115,54.4377,54.4672,26300.0
2005-04-11 13:50:00,73.77,73.8,73.67,73.71,26700.0,54.4672,54.4894,54.3934,54.4229,26700.0
2005-04-11 14:00:00,73.71,73.8,73.71,73.77,80000.0,54.4229,54.4894,54.4229,54.4672,80000.0
2005-04-11 14:10:00,73.77,73.82,73.75,73.81,30800.0,54.4672,54.5041,54.4524,54.4967,30800.0
2005-04-11 14:20:00,73.81,73.93,73.77,73.77,30100.0,54.4967,54.5853,54.4672,54.4672,30100.0
2005-04-11 14:30:00,73.78,73.9,73.77,73.88,25200.0,54.4746,54.5632,54.4672,54.5484,25200.0
2005-04-11 14:40:00,73.85,74.07,73.85,74.03,26500.0,54.5263,54.6887,54.5263,54.6592,26500.0
2005-04-11 14:50:00,74.04,74.05,73.95,73.98,14700.0,54.6666,54.6739,54.6001,54.6223,14700.0
2005-04-11 15:00:00,73.98,74.06,73.93,74.01,22700.0,54.6223,54.6813,54.5853,54.6444,22700.0
2005-04-11 15:10:00,73.99,74.07,73.96,73.99,17800.0,54.6296,54.6887,54.6075,54.6296,17800.0
2005-04-11 15:20:00,73.99,73.99,73.91,73.91,22700.0,54.6296,54.6296,54.5706,54.5706,22700.0
2005-04-11 15:30:00,73.9,73.94,73.8,73.8,26700.0,54.5632,54.5927,54.4894,54.4894,26700.0
2005-04-11 15:40:00,73.8,74.0,73.8,74.0,38100.0,54.4894,54.637,54.4894,54.637,38100.0
2005-04-11 15:50:00,74.0,74.14,73.97,74.06,89400.0,54.637,54.7404,54.6149,54.6813,89400.0
2005-04-12 09:30:00,73.75,73.75,73.33,73.6,44700.0,54.4524,54.4524,54.1423,54.3417,44700.0
2005-04-12 09:40:00,73.62,73.9,73.61,73.75,43000.0,54.3565,54.5632,54.3491,54.4524,43000.0
2005-04-12 09:50:00,73.72,73.75,73.55,73.65,23700.0,54.4303,54.4524,54.3048,54.3786,23700.0
2005-04-12 10:00:00,73.65,73.76,73.57,73.62,29300.0,54.3786,54.4598,54.3195,54.3565,29300.0
2005-04-12 10:10:00,73.66,73.66,73.46,73.57,40100.0,54.386,54.386,54.2383,54.3195,40100.0
2005-04-12 10:20:00,73.57,73.72,73.57,73.71,77700.0,54.3195,54.4303,54.3195,54.4229,77700.0
2005-04-12 10:30:00,73.7,73.72,73.55,73.57,42900.0,54.4155,54.4303,54.3048,54.3195,42900.0
2005-04-12 10:40:00,73.57,73.57,73.4,73.5,59300.0,54.3195,54.3195,54.194,54.2679,59300.0
2005-04-12 10:50:00,73.5,73.6,73.45,73.57,67900.0,54.2679,54.3417,54.2309,54.3195,67900.0
2005-04-12 11:00:00,73.57,73.62,73.56,73.61,42400.0,54.3195,54.3565,54.3122,54.3491,42400.0
2005-04-12 11:10:00,73.61,73.61,73.45,73.55,52800.0,54.3491,54.3491,54.2309,54.3048,52800.0
2005-04-12 11:20:00,73.55,73.64,73.55,73.59,82200.0,54.3048,54.3712,54.3048,54.3343,82200.0
2005-04-12 11:30:00,73.6,73.64,73.58,73.63,31000.0,54.3417,54.3712,54.3269,54.3638,31000.0
2005-04-12 11:40:00,73.62,73.78,73.62,73.77,39300.0,54.3565,54.4746,54.3565,54.4672,39300.0
2005-04-12 11:50:00,73.78,73.91,73.78,73.91,35800.0,54.4746,54.5706,54.4746,54.5706,35800.0
2005-04-12 12:00:00,73.91,73.95,73.9,73.93,77100.0,54.5706,54.6001,54.5632,54.5853,77100.0
2005-04-12 12:10:00,73.94,73.94,73.83,73.83,20200.0,54.5927,54.5927,54.5115,54.5115,20200.0
2005-04-12 12:20:00,73.83,73.85,73.81,73.82,15800.0,54.5115,54.5263,54.4967,54.5041,15800.0
2005-04-12 12:30:00,73.83,74.07,73.83,74.07,28600.0,54.5115,54.6887,54.5115,54.6887,28600.0
2005-04-12 12:40:00,74.07,74.17,74.06,74.16,17300.0,54.6887,54.7625,54.6813,54.7552,17300.0
2005-04-12 12:50:00,74.16,74.25,74.12,74.12,33400.0,54.7552,54.8216,54.7256,54.7256,33400.0
2005-04-12 13:00:00,74.11,74.12,73.97,73.97,13100.0,54.7182,54.7256,54.6149,54.6149,13100.0
2005-04-12 13:10:00,73.95,73.95,73.86,73.88,16800.0,54.6001,54.6001,54.5337,54.5484,16800.0
2005-04-12 13:20:00,73.86,73.99,73.86,73.96,20700.0,54.5337,54.6296,54.5337,54.6075,20700.0
2005-04-12 13:30:00,73.96,74.0,73.84,74.0,26200.0,54.6075,54.637,54.5189,54.637,26200.0
2005-04-12 13:40:00,74.0,74.01,73.91,73.97,18700.0,54.637,54.6444,54.5706,54.6149,18700.0
2005-04-12 13:50:00,73.97,73.98,73.9,73.93,24100.0,54.6149,54.6223,54.5632,54.5853,24100.0
2005-04-12 14:00:00,73.93,74.16,73.8,74.16,70300.0,54.5853,54.7552,54.4894,54.7552,70300.0
2005-04-12 14:10:00,74.18,74.67,74.17,74.62,93300.0,54.7699,55.1317,54.7625,55.0948,93300.0
2005-04-12 14:20:00,74.6,74.97,74.6,74.89,133300.0,55.08,55.3532,55.08,55.2941,133300.0
2005-04-12 14:30:00,74.89,74.96,74.73,74.93,85800.0,55.2941,55.3458,55.176,55.3237,85800.0
2005-04-12 14:40:00,74.93,75.25,74.86,75.19,80000.0,55.3237,55.5599,55.272,55.5156,80000.0
2005-04-12 14:50:00,75.18,75.47,75.18,75.34,102200.0,55.5083,55.7224,55.5083,55.6264,102200.0
2005-04-12 15:00:00,75.33,75.44,75.2,75.28,126900.0,55.619,55.7002,55.523,55.5821,126900.0
2005-04-12 15:10:00,75.28,75.28,75.05,75.09,57700.0,55.5821,55.5821,55.4123,55.4418,57700.0
2005-04-12 15:20:00,75.09,75.13,75.08,75.09,52700.0,55.4418,55.4713,55.4344,55.4418,52700.0
2005-04-12 15:30:00,75.08,75.29,75.08,75.21,86400.0,55.4344,55.5895,55.4344,55.5304,86400.0
2005-04-12 15:40:00,75.2,75.21,74.99,75.01,56400.0,55.523,55.5304,55.368,55.3827,56400.0
2005-04-12 15:50:00,75.0,75.12,74.91,74.92,85700.0,55.3754,55.464,55.3089,55.3163,85700.0
2005-04-13 09:30:00,74.98,75.48,74.98,75.36,126400.0,55.3606,55.7298,55.3606,55.6412,126400.0
2005-04-13 09:40:00,75.35,75.36,75.15,75.2,74500.0,55.6338,55.6412,55.4861,55.523,74500.0
2005-04-13 09:50:00,75.25,75.33,75.0,75.04,70600.0,55.5599,55.619,55.3754,55.4049,70600.0
2005-04-13 10:00:00,75.03,75.08,74.76,74.9,81500.0,55.3975,55.4344,55.1982,55.3015,81500.0
2005-04-13 10:10:00,74.9,75.03,74.79,74.93,25800.0,55.3015,55.3975,55.2203,55.3237,25800.0
2005-04-13 10:20:00,74.93,75.0,74.81,74.99,54900.0,55.3237,55.3754,55.2351,55.368,54900.0
2005-04-13 10:30:00,74.99,75.16,74.99,75.13,74700.0,55.368,55.4935,55.368,55.4713,74700.0
2005-04-13 10:40:00,75.13,75.29,75.09,75.14,38300.0,55.4713,55.5895,55.4418,55.4787,38300.0
2005-04-13 10:50:00,75.12,75.13,75.0,75.08,35600.0,55.464,55.4713,55.3754,55.4344,35600.0
2005-04-13 11:00:00,75.05,75.1,74.86,74.87,35800.0,55.4123,55.4492,55.272,55.2794,35800.0
2005-04-13 11:10:00,74.87,75.01,74.84,74.9,37800.0,55.2794,55.3827,55.2572,55.3015,37800.0
2005-04-13 11:20:00,74.85,74.87,74.69,74.86,81400.0,55.2646,55.2794,55.1465,55.272,81400.0
2005-04-13 11:30:00,74.86,74.95,74.86,74.9,27900.0,55.272,55.3384,55.272,55.3015,27900.0
2005-04-13 11:40:00,74.9,75.04,74.88,74.99,73800.0,55.3015,55.4049,55.2868,55.368,73800.0
2005-04-13 11:50:00,75.0,75.03,74.86,75.0,40400.0,55.3754,55.3975,55.272,55.3754,40400.0
2005-04-13 12:00:00,75.0,75.0,74.81,74.81,20100.0,55.3754,55.3754,55.2351,55.2351,20100.0
2005-04-13 12:10:00,74.81,74.89,74.81,74.81,25000.0,55.2351,55.2941,55.2351,55.2351,25000.0
2005-04-13 12:20:00,74.81,74.95,74.81,74.88,29800.0,55.2351,55.3384,55.2351,55.2868,29800.0
2005-04-13 12:30:00,74.88,74.88,74.76,74.84,32600.0,55.2868,55.2868,55.1982,55.2572,32600.0
2005-04-13 12:40:00,74.84,74.98,74.84,74.96,13700.0,55.2572,55.3606,55.2572,55.3458,13700.0
2005-04-13 12:50:00,74.95,75.26,74.95,75.25,49800.0,55.3384,55.5673,55.3384,55.5599,49800.0
2005-04-13 13:00:00,75.24,75.39,75.24,75.26,53900.0,55.5526,55.6633,55.5526,55.5673,53900.0
2005-04-13 13:10:00,75.26,75.27,75.02,75.05,36700.0,55.5673,55.5747,55.3901,55.4123,36700.0
2005-04-13 13:20:00,75.02,75.09,74.96,75.03,45100.0,55.3901,55.4418,55.3458,55.3975,45100.0
2005-04-13 13:30:00,75.0,75.0,74.81,75.0,53300.0,55.3754,55.3754,55.2351,55.3754,53300.0
2005-04-13 13:40:00,75.0,75.03,74.68,74.7,50700.0,55.3754,55.3975,55.1391,55.1539,50700.0
2005-04-13 13:50:00,74.69,74.69,74.56,74.66,26400.0,55.1465,55.1465,55.0505,55.1243,26400.0
2005-04-13 14:00:00,74.68,74.7,74.59,74.64,38200.0,55.1391,55.1539,55.0726,55.1096,38200.0
2005-04-13 14:10:00,74.62,74.63,74.47,74.55,90600.0,55.0948,55.1022,54.984,55.0431,90600.0
2005-04-13 14:20:00,74.55,74.55,74.45,74.48,41900.0,55.0431,55.0431,54.9693,54.9914,41900.0
2005-04-13 14:30:00,74.5,74.62,74.41,74.53,87900.0,55.0062,55.0948,54.9397,55.0283,87900.0
2005-04-13 14:40:00,74.52,74.62,74.5,74.6,46000.0,55.021,55.0948,55.0062,55.08,46000.0
2005-04-13 14:50:00,74.61,74.69,74.48,74.57,27600.0,55.0874,55.1465,54.9914,55.0579,27600.0
2005-04-13 15:00:00,74.57,74.58,74.45,74.5,38200.0,55.0579,55.0653,54.9693,55.0062,38200.0
2005-04-13 15:10:00,74.5,74.57,74.46,74.52,42500.0,55.0062,55.0579,54.9767,55.021,42500.0
2005-04-13 15:20:00,74.52,74.54,74.41,74.45,66700.0,55.021,55.0357,54.9397,54.9693,66700.0
2005-04-13 15:30:00,74.45,74.45,74.2,74.22,58400.0,54.9693,54.9693,54.7847,54.7995,58400.0
2005-04-13 15:40:00,74.22,74.63,74.22,74.61,77000.0,54.7995,55.1022,54.7995,55.0874,77000.0
2005-04-13 15:50:00,74.6,74.63,74.43,74.59,67700.0,55.08,55.1022,54.9545,55.0726,67700.0
2005-04-14 09:30:00,74.28,74.5,74.13,74.44,58000.0,54.8438,55.0062,54.733,54.9619,58000.0
2005-04-14 09:40:00,74.41,74.42,74.04,74.1,78800.0,54.9397,54.9471,54.6666,54.7109,78800.0
2005-04-14 09:50:00,74.1,74.27,74.1,74.21,85600.0,54.7109,54.8364,54.7109,54.7921,85600.0
2005-04-14 10:00:00,74.21,74.26,74.11,74.15,62500.0,54.7921,54.829,54.7182,54.7478,62500.0
2005-04-14 10:10:00,74.15,74.27,74.11,74.26,42100.0,54.7478,54.8364,54.7182,54.829,42100.0
2005-04-14 10:20:00,74.24,74.29,74.2,74.28,30500.0,54.8142,54.8511,54.7847,54.8438,30500.0
2005-04-14 10:30:00,74.25,74.25,74.11,74.24,65400.0,54.8216,54.8216,54.7182,54.8142,65400.0
2005-04-14 10:40:00,74.23,74.5,74.21,74.45,47700.0,54.8068,55.0062,54.7921,54.9693,47700.0
2005-04-14 10:50:00,74.45,74.57,74.42,74.55,45100.0,54.9693,55.0579,54.9471,55.0431,45100.0
2005-04-14 11:00:00,74.53,74.57,74.45,74.54,39300.0,55.0283,55.0579,54.9693,55.0357,39300.0
2005-04-14 11:10:00,74.53,74.58,74.46,74.58,40000.0,55.0283,55.0653,54.9767,55.0653,40000.0
2005-04-14 11:20:00,74.58,74.64,74.53,74.64,47700.0,55.0653,55.1096,55.0283,55.1096,47700.0
2005-04-14 11:30:00,74.64,74.78,74.6,74.66,58300.0,55.1096,55.2129,55.08,55.1243,58300.0
2005-04-14 11:40:00,74.66,74.75,74.56,74.65,55900.0,55.1243,55.1908,55.0505,55.1169,55900.0
2005-04-14 11:50:00,74.64,74.65,74.43,74.43,34200.0,55.1096,55.1169,54.9545,54.9545,34200.0
2005-04-14 12:00:00,74.43,74.61,74.39,74.6,77300.0,54.9545,55.0874,54.925,55.08,77300.0
2005-04-14 12:10:00,74.62,74.75,74.6,74.69,40600.0,55.0948,55.1908,55.08,55.1465,40600.0
2005-04-14 12:20:00,74.69,74.69,74.56,74.58,26100.0,55.1465,55.1465,55.0505,55.0653,26100.0
2005-04-14 12:30:00,74.57,74.7,74.54,74.68,38300.0,55.0579,55.1539,55.0357,55.1391,38300.0
2005-04-14 12:40:00,74.68,74.68,74.46,74.47,29700.0,55.1391,55.1391,54.9767,54.984,29700.0
2005-04-14 12:50:00,74.48,74.58,74.35,74.51,45600.0,54.9914,55.0653,54.8954,55.0136,45600.0
2005-04-14 13:00:00,74.53,74.54,74.47,74.47,37700.0,55.0283,55.0357,54.984,54.984,37700.0
2005-04-14 13:10:00,74.48,74.48,74.12,74.2,58200.0,54.9914,54.9914,54.7256,54.7847,58200.0
2005-04-14 13:20:00,74.2,74.33,74.16,74.18,32600.0,54.7847,54.8807,54.7552,54.7699,32600.0
2005-04-14 13:30:00,74.17,74.25,74.06,74.25,65600.0,54.7625,54.8216,54.6813,54.8216,65600.0
2005-04-14 13:40:00,74.23,74.35,74.22,74.32,37700.0,54.8068,54.8954,54.7995,54.8733,37700.0
2005-04-14 13:50:00,74.33,74.43,74.23,74.34,74100.0,54.8807,54.9545,54.8068,54.8881,74100.0
2005-04-14 14:00:00,74.32,74.51,74.28,74.49,45600.0,54.8733,55.0136,54.8438,54.9988,45600.0
2005-04-14 14:10:00,74.5,74.71,74.46,74.67,63400.0,55.0062,55.1612,54.9767,55.1317,63400.0
2005-04-14 14:20:00,74.67,74.78,74.47,74.7,57700.0,55.1317,55.2129,54.984,55.1539,57700.0
2005-04-14 14:30:00,74.7,74.72,74.43,74.51,60300.0,55.1539,55.1686,54.9545,55.0136,60300.0
2005-04-14 14:40:00,74.51,74.64,74.39,74.58,48800.0,55.0136,55.1096,54.925,55.0653,48800.0
2005-04-14 14:50:00,74.57,74.67,74.5,74.6,63000.0,55.0579,55.1317,55.0062,55.08,63000.0
2005-04-14 15:00:00,74.61,74.61,74.36,74.36,70200.0,55.0874,55.0874,54.9028,54.9028,70200.0
2005-04-14 15:10:00,74.35,74.51,74.33,74.41,69500.0,54.8954,55.0136,54.8807,54.9397,69500.0
2005-04-14 15:20:00,74.42,74.45,74.25,74.27,60000.0,54.9471,54.9693,54.8216,54.8364,60000.0
2005-04-14 15:30:00,74.28,74.38,74.26,74.38,72200.0,54.8438,54.9176,54.829,54.9176,72200.0
2005-04-14 15:40:00,74.37,74.37,74.12,74.23,86200.0,54.9102,54.9102,54.7256,54.8068,86200.0
2005-04-14 15:50:00,74.23,74.25,74.17,74.2,89200.0,54.8068,54.8216,54.7625,54.7847,89200.0
2005-04-15 09:30:00,74.03,74.03,73.4,73.4,71600.0,54.6592,54.6592,54.194,54.194,71600.0
2005-04-15 09:40:00,73.4,74.0,73.4,73.95,57300.0,54.194,54.637,54.194,54.6001,57300.0
2005-04-15 09:50:00,73.9,74.43,73.9,74.06,64800.0,54.5632,54.9545,54.5632,54.6813,64800.0
2005-04-15 10:00:00,74.06,74.12,73.94,74.03,53200.0,54.6813,54.7256,54.5927,54.6592,53200.0
2005-04-15 10:10:00,74.02,74.02,73.55,73.75,84700.0,54.6518,54.6518,54.3048,54.4524,84700.0
2005-04-15 10:20:00,73.69,74.0,73.61,73.92,25400.0,54.4081,54.637,54.3491,54.578,25400.0
2005-04-15 10:30:00,73.93,74.14,73.83,73.84,57300.0,54.5853,54.7404,54.5115,54.5189,57300.0
2005-04-15 10:40:00,73.82,74.1,73.77,73.96,31400.0,54.5041,54.7109,54.4672,54.6075,31400.0
2005-04-15 10:50:00,73.93,74.05,73.8,73.96,50600.0,54.5853,54.6739,54.4894,54.6075,50600.0
2005-04-15 11:00:00,74.0,74.08,73.52,73.58,73400.0,54.637,54.6961,54.2826,54.3269,73400.0
2005-04-15 11:10:00,73.58,73.58,73.42,73.42,44600.0,54.3269,54.3269,54.2088,54.2088,44600.0
2005-04-15 11:20:00,73.43,73.6,73.37,73.37,39400.0,54.2162,54.3417,54.1719,54.1719,39400.0
2005-04-15 11:30:00,73.39,73.4,73.14,73.21,36700.0,54.1866,54.194,54.002,54.0537,36700.0
2005-04-15 11:40:00,73.21,73.4,73.1,73.1,63200.0,54.0537,54.194,53.9725,53.9725,63200.0
2005-04-15 11:50:00,73.1,73.2,72.94,73.2,63700.0,53.9725,54.0463,53.8544,54.0463,63700.0
2005-04-15 12:00:00,73.2,73.3,72.97,73.29,45500.0,54.0463,54.1202,53.8765,54.1128,45500.0
2005-04-15 12:10:00,73.3,73.45,73.1,73.1,54900.0,54.1202,54.2309,53.9725,53.9725,54900.0
2005-04-15 12:20:00,73.09,73.33,73.03,73.24,30500.0,53.9651,54.1423,53.9208,54.0759,30500.0
2005-04-15 12:30:00,73.21,73.21,72.95,72.99,113200.0,54.0537,54.0537,53.8618,53.8913,113200.0
2005-04-15 12:40:00,72.96,73.06,72.95,73.02,36400.0,53.8691,53.943,53.8618,53.9134,36400.0
2005-04-15 12:50:00,73.02,73.02,72.55,72.56,90800.0,53.9134,53.9134,53.5664,53.5738,90800.0
2005-04-15 13:00:00,72.58,72.73,72.58,72.69,97400.0,53.5886,53.6993,53.5886,53.6698,97400.0
2005-04-15 13:10:00,72.69,72.9,72.69,72.86,107700.0,53.6698,53.8248,53.6698,53.7953,107700.0
2005-04-15 13:20:00,72.86,73.01,72.82,72.9,54600.0,53.7953,53.9061,53.7658,53.8248,54600.0
2005-04-15 13:30:00,72.86,72.9,72.77,72.85,52900.0,53.7953,53.8248,53.7289,53.7879,52900.0
2005-04-15 13:40:00,72.9,73.02,72.77,72.77,39600.0,53.8248,53.9134,53.7289,53.7289,39600.0
2005-04-15 13:50:00,72.77,72.91,72.76,72.91,45800.0,53.7289,53.8322,53.7215,53.8322,45800.0
2005-04-15 14:00:00,72.91,72.96,72.8,72.96,74400.0,53.8322,53.8691,53.751,53.8691,74400.0
2005-04-15 14:10:00,72.95,73.12,72.87,73.1,39100.0,53.8618,53.9873,53.8027,53.9725,39100.0
2005-04-15 14:20:00,73.1,73.13,72.87,72.87,30000.0,53.9725,53.9947,53.8027,53.8027,30000.0
2005-04-15 14:30:00,72.87,72.9,72.76,72.78,51700.0,53.8027,53.8248,53.7215,53.7362,51700.0
2005-04-15 14:40:00,72.77,72.94,72.7,72.93,55900.0,53.7289,53.8544,53.6772,53.847,55900.0
2005-04-15 14:50:00,72.92,73.0,72.77,72.96,59900.0,53.8396,53.8987,53.7289,53.8691,59900.0
2005-04-15 15:00:00,72.98,73.02,72.82,72.87,48100.0,53.8839,53.9134,53.7658,53.8027,48100.0
2005-04-15 15:10:00,72.86,73.0,72.75,72.88,57500.0,53.7953,53.8987,53.7141,53.8101,57500.0
2005-04-15 15:20:00,72.87,72.87,72.71,72.72,61000.0,53.8027,53.8027,53.6846,53.6919,61000.0
2005-04-15 15:30:00,72.73,72.98,72.73,72.77,120500.0,53.6993,53.8839,53.6993,53.7289,120500.0
2005-04-15 15:40:00,72.77,73.0,72.75,72.97,138700.0,53.7289,53.8987,53.7141,53.8765,138700.0
2005-04-15 15:50:00,72.97,72.97,72.72,72.95,267300.0,53.8765,53.8765,53.6919,53.8618,267300.0
2005-04-18 09:30:00,72.84,73.06,72.8,72.84,83700.0,53.7805,53.943,53.751,53.7805,83700.0
2005-04-18 09:40:00,72.82,72.85,72.55,72.76,76300.0,53.7658,53.7879,53.5664,53.7215,76300.0
2005-04-18 09:50:00,72.75,73.22,72.74,73.14,90200.0,53.7141,54.0611,53.7067,54.002,90200.0
2005-04-18 10:00:00,73.12,73.42,73.1,73.42,108200.0,53.9873,54.2088,53.9725,54.2088,108200.0
2005-04-18 10:10:00,73.48,73.6,73.4,73.42,64600.0,54.2531,54.3417,54.194,54.2088,64600.0
2005-04-18 10:20:00,73.45,73.56,73.4,73.51,65700.0,54.2309,54.3122,54.194,54.2752,65700.0
2005-04-18 10:30:00,73.53,73.55,73.36,73.42,52200.0,54.29,54.3048,54.1645,54.2088,52200.0
2005-04-18 10:40:00,73.4,73.44,73.25,73.33,75300.0,54.194,54.2236,54.0833,54.1423,75300.0
2005-04-18 10:50:00,73.31,73.48,73.27,73.39,39900.0,54.1276,54.2531,54.098,54.1866,39900.0
2005-04-18 11:00:00,73.39,73.47,73.29,73.34,35000.0,54.1866,54.2457,54.1128,54.1497,35000.0
2005-04-18 11:10:00,73.37,73.5,73.26,73.27,31600.0,54.1719,54.2679,54.0907,54.098,31600.0
2005-04-18 11:20:00,73.26,73.35,73.13,73.16,48900.0,54.0907,54.1571,53.9947,54.0168,48900.0
2005-04-18 11:30:00,73.16,73.5,72.9,73.25,134800.0,54.0168,54.2679,53.8248,54.0833,134800.0
2005-04-18 11:40:00,73.01,73.25,72.91,72.96,78300.0,53.9061,54.0833,53.8322,53.8691,78300.0
2005-04-18 11:50:00,72.96,72.97,72.91,72.96,12700.0,53.8691,53.8765,53.8322,53.8691,12700.0
2005-04-18 12:00:00,72.95,72.95,72.82,72.88,23600.0,53.8618,53.8618,53.7658,53.8101,23600.0
2005-04-18 12:10:00,72.9,72.97,72.88,72.9,15900.0,53.8248,53.8765,53.8101,53.8248,15900.0
2005-04-18 12:20:00,72.88,72.9,72.76,72.81,25300.0,53.8101,53.8248,53.7215,53.7584,25300.0
2005-04-18 12:30:00,72.79,72.91,72.69,72.91,44800.0,53.7436,53.8322,53.6698,53.8322,44800.0
2005-04-18 12:40:00,72.87,72.96,72.8,72.91,41800.0,53.8027,53.8691,53.751,53.8322,41800.0
2005-04-18 12:50:00,72.9,73.27,72.89,73.19,51400.0,53.8248,54.098,53.8175,54.039,51400.0
2005-04-18 13:00:00,73.19,73.5,73.18,73.37,43400.0,54.039,54.2679,54.0316,54.1719,43400.0
2005-04-18 13:10:00,73.37,73.39,73.21,73.21,22200.0,54.1719,54.1866,54.0537,54.0537,22200.0
2005-04-18 13:20:00,73.16,73.25,73.09,73.09,18100.0,54.0168,54.0833,53.9651,53.9651,18100.0
2005-04-18 13:30:00,73.1,73.21,73.05,73.06,15200.0,53.9725,54.0537,53.9356,53.943,15200.0
2005-04-18 13:40:00,73.03,73.19,72.97,73.19,23900.0,53.9208,54.039,53.8765,54.039,23900.0
2005-04-18 13:50:00,73.19,73.34,73.18,73.27,31800.0,54.039,54.1497,54.0316,54.098,31800.0
2005-04-18 14:00:00,73.27,73.4,73.23,73.24,28800.0,54.098,54.194,54.0685,54.0759,28800.0
2005-04-18 14:10:00,73.22,73.24,73.01,73.02,24600.0,54.0611,54.0759,53.9061,53.9134,24600.0
2005-04-18 14:20:00,73.02,73.1,72.92,73.04,11600.0,53.9134,53.9725,53.8396,53.9282,11600.0
2005-04-18 14:30:00,73.06,73.11,72.91,72.98,20900.0,53.943,53.9799,53.8322,53.8839,20900.0
2005-04-18 14:40:00,73.01,73.05,72.84,72.94,51700.0,53.9061,53.9356,53.7805,53.8544,51700.0
2005-04-18 14:50:00,72.92,73.11,72.86,73.1,20800.0,53.8396,53.9799,53.7953,53.9725,20800.0
2005-04-18 15:00:00,73.13,73.2,73.02,73.03,31800.0,53.9947,54.0463,53.9134,53.9208,31800.0
2005-04-18 15:10:00,73.03,73.21,72.97,73.11,33400.0,53.9208,54.0537,53.8765,53.9799,33400.0
2005-04-18 15:20:00,73.11,73.3,73.08,73.28,33200.0,53.9799,54.1202,53.9577,54.1054,33200.0
2005-04-18 15:30:00,73.27,73.32,73.15,73.19,30000.0,54.098,54.135,54.0094,54.039,30000.0
2005-04-18 15:40:00,73.19,73.21,73.02,73.02,44400.0,54.039,54.0537,53.9134,53.9134,44400.0
2005-04-18 15:50:00,73.02,73.03,72.86,72.86,91600.0,53.9134,53.9208,53.7953,53.7953,91600.0
2005-04-19 09:30:00,72.78,73.03,72.57,72.77,65000.0,53.7362,53.9208,53.5812,53.7289,65000.0
2005-04-19 09:40:00,72.77,72.87,72.5,72.55,56800.0,53.7289,53.8027,53.5295,53.5664,56800.0
2005-04-19 09:50:00,72.55,72.55,72.37,72.5,49100.0,53.5664,53.5664,53.4335,53.5295,49100.0
2005-04-19 10:00:00,72.49,72.82,72.49,72.82,45300.0,53.5221,53.7658,53.5221,53.7658,45300.0
2005-04-19 10:10:00,72.82,72.84,72.6,72.63,24100.0,53.7658,53.7805,53.6033,53.6255,24100.0
2005-04-19 10:20:00,72.62,72.8,72.62,72.75,29100.0,53.6181,53.751,53.6181,53.7141,29100.0
2005-04-19 10:30:00,72.75,72.9,72.7,72.83,23600.0,53.7141,53.8248,53.6772,53.7732,23600.0
2005-04-19 10:40:00,72.83,72.84,72.64,72.64,64200.0,53.7732,53.7805,53.6329,53.6329,64200.0
2005-04-19 10:50:00,72.69,72.69,72.61,72.68,19100.0,53.6698,53.6698,53.6107,53.6624,19100.0
2005-04-19 11:00:00,72.68,72.78,72.59,72.61,34300.0,53.6624,53.7362,53.596,53.6107,34300.0
2005-04-19 11:10:00,72.61,72.82,72.59,72.81,41500.0,53.6107,53.7658,53.596,53.7584,41500.0
2005-04-19 11:20:00,72.78,73.05,72.77,73.01,27700.0,53.7362,53.9356,53.7289,53.9061,27700.0
2005-04-19 11:30:00,73.01,73.12,73.0,73.04,32600.0,53.9061,53.9873,53.8987,53.9282,32600.0
2005-04-19 11:40:00,73.04,73.04,72.94,72.98,14400.0,53.9282,53.9282,53.8544,53.8839,14400.0
2005-04-19 11:50:00,72.97,73.05,72.91,73.04,12800.0,53.8765,53.9356,53.8322,53.9282,12800.0
2005-04-19 12:00:00,73.03,73.2,73.03,73.07,28800.0,53.9208,54.0463,53.9208,53.9504,28800.0
2005-04-19 12:10:00,73.07,73.14,73.04,73.04,17400.0,53.9504,54.002,53.9282,53.9282,17400.0
2005-04-19 12:20:00,73.04,73.11,72.96,73.03,33700.0,53.9282,53.9799,53.8691,53.9208,33700.0
2005-04-19 12:30:00,73.03,73.12,73.0,73.1,34700.0,53.9208,53.9873,53.8987,53.9725,34700.0
2005-04-19 12:40:00,73.11,73.29,73.11,73.29,16500.0,53.9799,54.1128,53.9799,54.1128,16500.0
2005-04-19 12:50:00,73.27,73.27,73.09,73.21,27300.0,54.098,54.098,53.9651,54.0537,27300.0
2005-04-19 13:00:00,73.21,73.28,73.17,73.25,23500.0,54.0537,54.1054,54.0242,54.0833,23500.0
2005-04-19 13:10:00,73.26,73.26,73.16,73.16,26100.0,54.0907,54.0907,54.0168,54.0168,26100.0
2005-04-19 13:20:00,73.14,73.29,73.06,73.29,37700.0,54.002,54.1128,53.943,54.1128,37700.0
2005-04-19 13:30:00,73.28,73.57,73.27,73.53,38400.0,54.1054,54.3195,54.098,54.29,38400.0
2005-04-19 13:40:00,73.53,73.62,73.47,73.55,52700.0,54.29,54.3565,54.2457,54.3048,52700.0
2005-04-19 13:50:00,73.55,73.65,73.54,73.64,24000.0,54.3048,54.3786,54.2974,54.3712,24000.0
2005-04-19 14:00:00,73.62,73.63,73.47,73.59,31500.0,54.3565,54.3638,54.2457,54.3343,31500.0
2005-04-19 14:10:00,73.59,73.62,73.51,73.6,12200.0,54.3343,54.3565,54.2752,54.3417,12200.0
2005-04-19 14:20:00,73.61,73.74,73.57,73.65,58100.0,54.3491,54.4451,54.3195,54.3786,58100.0
2005-04-19 14:30:00,73.62,73.7,73.55,73.56,56600.0,54.3565,54.4155,54.3048,54.3122,56600.0
2005-04-19 14:40:00,73.51,73.52,73.43,73.46,21300.0,54.2752,54.2826,54.2162,54.2383,21300.0
2005-04-19 14:50:00,73.46,73.57,73.44,73.54,18500.0,54.2383,54.3195,54.2236,54.2974,18500.0
2005-04-19 15:00:00,73.53,73.53,73.3,73.3,23300.0,54.29,54.29,54.1202,54.1202,23300.0
2005-04-19 15:10:00,73.29,73.36,73.16,73.24,38300.0,54.1128,54.1645,54.0168,54.0759,38300.0
2005-04-19 15:20:00,73.24,73.33,73.04,73.33,47500.0,54.0759,54.1423,53.9282,54.1423,47500.0
2005-04-19 15:30:00,73.33,73.48,73.32,73.38,51500.0,54.1423,54.2531,54.135,54.1793,51500.0
2005-04-19 15:40:00,73.39,73.41,73.27,73.27,48600.0,54.1866,54.2014,54.098,54.098,48600.0
2005-04-19 15:50:00,73.27,73.5,73.27,73.5,112300.0,54.098,54.2679,54.098,54.2679,112300.0
2005-04-20 09:30:00,73.4,74.03,73.4,74.0,97200.0,54.194,54.6592,54.194,54.637,97200.0
2005-04-20 09:40:00,74.08,74.18,73.9,74.04,91000.0,54.6961,54.7699,54.5632,54.6666,91000.0
2005-04-20 09:50:00,74.03,74.03,73.89,73.9,96500.0,54.6592,54.6592,54.5558,54.5632,96500.0
2005-04-20 10:00:00,73.9,73.94,73.79,73.93,77400.0,54.5632,54.5927,54.482,54.5853,77400.0
2005-04-20 10:10:00,73.95,74.12,73.91,74.12,52600.0,54.6001,54.7256,54.5706,54.7256,52600.0
2005-04-20 10:20:00,74.15,74.17,74.11,74.13,56400.0,54.7478,54.7625,54.7182,54.733,56400.0
2005-04-20 10:30:00,74.13,74.16,74.01,74.03,41400.0,54.733,54.7552,54.6444,54.6592,41400.0
2005-04-20 10:40:00,74.03,74.1,73.93,74.02,50400.0,54.6592,54.7109,54.5853,54.6518,50400.0
2005-04-20 10:50:00,74.03,74.15,74.0,74.1,47200.0,54.6592,54.7478,54.637,54.7109,47200.0
2005-04-20 11:00:00,74.1,74.28,74.07,74.18,59300.0,54.7109,54.8438,54.6887,54.7699,59300.0
2005-04-20 11:10:00,74.17,74.17,73.99,74.11,29400.0,54.7625,54.7625,54.6296,54.7182,29400.0
2005-04-20 11:20:00,74.09,74.11,73.4,74.01,19900.0,54.7035,54.7182,54.194,54.6444,19900.0
2005-04-20 11:30:00,73.99,74.09,73.95,74.04,42100.0,54.6296,54.7035,54.6001,54.6666,42100.0
2005-04-20 11:40:00,74.05,74.06,73.93,73.97,13700.0,54.6739,54.6813,54.5853,54.6149,13700.0
2005-04-20 11:50:00,73.97,74.0,73.84,73.89,36300.0,54.6149,54.637,54.5189,54.5558,36300.0
2005-04-20 12:00:00,73.9,73.9,73.68,73.69,41300.0,54.5632,54.5632,54.4008,54.4081,41300.0
2005-04-20 12:10:00,73.72,73.73,73.64,73.66,5600.0,54.4303,54.4377,54.3712,54.386,5600.0
2005-04-20 12:20:00,73.66,73.8,73.6,73.74,16300.0,54.386,54.4894,54.3417,54.4451,16300.0
2005-04-20 12:30:00,73.74,73.74,73.49,73.51,13500.0,54.4451,54.4451,54.2605,54.2752,13500.0
2005-04-20 12:40:00,73.51,73.61,73.45,73.45,20200.0,54.2752,54.3491,54.2309,54.2309,20200.0
2005-04-20 12:50:00,73.46,73.48,73.34,73.46,61800.0,54.2383,54.2531,54.1497,54.2383,61800.0
2005-04-20 13:00:00,73.49,73.53,73.31,73.32,47400.0,54.2605,54.29,54.1276,54.135,47400.0
2005-04-20 13:10:00,73.33,73.38,73.23,73.36,40400.0,54.1423,54.1793,54.0685,54.1645,40400.0
2005-04-20 13:20:00,73.37,73.56,73.35,73.42,49200.0,54.1719,54.3122,54.1571,54.2088,49200.0
2005-04-20 13:30:00,73.42,73.6,73.35,73.5,60600.0,54.2088,54.3417,54.1571,54.2679,60600.0
2005-04-20 13:40:00,73.47,73.83,73.44,73.8,28200.0,54.2457,54.5115,54.2236,54.4894,28200.0
2005-04-20 13:50:00,73.83,73.9,73.6,73.66,60500.0,54.5115,54.5632,54.3417,54.386,60500.0
2005-04-20 14:00:00,73.66,73.68,73.44,73.47,67000.0,54.386,54.4008,54.2236,54.2457,67000.0
2005-04-20 14:10:00,73.54,73.56,73.2,73.32,82200.0,54.2974,54.3122,54.0463,54.135,82200.0
2005-04-20 14:20:00,73.22,73.31,73.09,73.18,36200.0,54.0611,54.1276,53.9651,54.0316,36200.0
2005-04-20 14:30:00,73.15,73.18,73.01,73.11,62300.0,54.0094,54.0316,53.9061,53.9799,62300.0
2005-04-20 14:40:00,73.11,73.3,73.1,73.27,59100.0,53.9799,54.1202,53.9725,54.098,59100.0
2005-04-20 14:50:00,73.3,73.34,73.21,73.3,40900.0,54.1202,54.1497,54.0537,54.1202,40900.0
2005-04-20 15:00:00,73.28,73.32,73.06,73.14,57000.0,54.1054,54.135,53.943,54.002,57000.0
2005-04-20 15:10:00,73.14,73.14,72.72,72.91,44700.0,54.002,54.002,53.6919,53.8322,44700.0
2005-04-20 15:20:00,72.99,73.0,72.7,72.87,42100.0,53.8913,53.8987,53.6772,53.8027,42100.0
2005-04-20 15:30:00,72.86,73.05,72.78,72.78,44500.0,53.7953,53.9356,53.7362,53.7362,44500.0
2005-04-20 15:40:00,72.78,72.79,72.53,72.56,158800.0,53.7362,53.7436,53.5517,53.5738,158800.0
2005-04-20 15:50:00,72.53,72.55,72.25,72.25,246700.0,53.5517,53.5664,53.3449,53.3449,246700.0
2005-04-21 09:30:00,72.3,72.32,71.17,71.2,350700.0,53.3818,53.3966,52.5475,52.5697,350700.0
2005-04-21 09:40:00,71.2,71.21,70.1,70.64,384300.0,52.5697,52.5771,51.7575,52.1562,384300.0
2005-04-21 09:50:00,70.64,71.14,70.64,71.14,334200.0,52.1562,52.5254,52.1562,52.5254,334200.0
2005-04-21 10:00:00,71.14,71.6,71.0,71.2,277800.0,52.5254,52.865,52.422,52.5697,277800.0
2005-04-21 10:10:00,71.2,71.3,70.5,70.65,527100.0,52.5697,52.6435,52.0528,52.1636,527100.0
2005-04-21 10:20:00,70.65,70.73,69.81,69.84,337200.0,52.1636,52.2227,51.5434,51.5655,337200.0
2005-04-21 10:30:00,69.84,70.03,69.5,69.51,301500.0,51.5655,51.7058,51.3145,51.3219,301500.0
2005-04-21 10:40:00,69.51,69.9,69.37,69.67,266800.0,51.3219,51.6098,51.2185,51.44,266800.0
2005-04-21 10:50:00,69.69,69.77,69.09,69.39,247600.0,51.4548,51.5139,51.0118,51.2333,247600.0
2005-04-21 11:00:00,69.45,69.68,69.36,69.61,293400.0,51.2776,51.4474,51.2111,51.3957,293400.0
2005-04-21 11:10:00,69.62,70.49,69.62,70.35,394700.0,51.4031,52.0455,51.4031,51.9421,394700.0
2005-04-21 11:20:00,70.35,70.37,70.0,70.05,206400.0,51.9421,51.9569,51.6837,51.7206,206400.0
2005-04-21 11:30:00,70.0,70.2,69.8,70.2,264500.0,51.6837,51.8313,51.536,51.8313,264500.0
2005-04-21 11:40:00,70.1,70.48,70.1,70.3,142600.0,51.7575,52.0381,51.7575,51.9052,142600.0
2005-04-21 11:50:00,70.3,70.31,70.11,70.21,115100.0,51.9052,51.9126,51.7649,51.8387,115100.0
2005-04-21 12:00:00,70.23,70.48,70.2,70.41,114000.0,51.8535,52.0381,51.8313,51.9864,114000.0
2005-04-21 12:10:00,70.39,70.43,70.02,70.05,90900.0,51.9716,52.0012,51.6984,51.7206,90900.0
2005-04-21 12:20:00,70.06,70.34,70.05,70.3,109600.0,51.728,51.9347,51.7206,51.9052,109600.0
2005-04-21 12:30:00,70.3,70.37,70.24,70.26,50500.0,51.9052,51.9569,51.8609,51.8756,50500.0
2005-04-21 12:40:00,70.27,70.43,70.22,70.28,107300.0,51.883,52.0012,51.8461,51.8904,107300.0
2005-04-21 12:50:00,70.28,70.35,70.21,70.34,183400.0,51.8904,51.9421,51.8387,51.9347,183400.0
2005-04-21 13:00:00,70.34,70.36,70.16,70.25,79600.0,51.9347,51.9495,51.8018,51.8683,79600.0
2005-04-21 13:10:00,70.25,70.35,70.24,70.34,77200.0,51.8683,51.9421,51.8609,51.9347,77200.0
2005-04-21 13:20:00,70.35,70.67,70.32,70.49,132900.0,51.9421,52.1784,51.9199,52.0455,132900.0
2005-04-21 13:30:00,70.49,70.54,70.39,70.54,61600.0,52.0455,52.0824,51.9716,52.0824,61600.0
2005-04-21 13:40:00,70.54,70.74,70.52,70.65,83500.0,52.0824,52.23,52.0676,52.1636,83500.0
2005-04-21 13:50:00,70.65,70.66,70.51,70.53,43500.0,52.1636,52.171,52.0602,52.075,43500.0
2005-04-21 14:00:00,70.53,70.53,70.3,70.5,131400.0,52.075,52.075,51.9052,52.0528,131400.0
2005-04-21 14:10:00,70.49,70.6,70.38,70.43,111800.0,52.0455,52.1267,51.9642,52.0012,111800.0
2005-04-21 14:20:00,70.41,70.52,70.3,70.5,95100.0,51.9864,52.0676,51.9052,52.0528,95100.0
2005-04-21 14:30:00,70.5,70.69,70.47,70.61,148000.0,52.0528,52.1931,52.0307,52.1341,148000.0
2005-04-21 14:40:00,70.61,70.65,70.55,70.6,70100.0,52.1341,52.1636,52.0898,52.1267,70100.0
2005-04-21 14:50:00,70.6,70.71,70.58,70.7,55400.0,52.1267,52.2079,52.1119,52.2005,55400.0
2005-04-21 15:00:00,70.7,70.8,70.67,70.8,180100.0,52.2005,52.2743,52.1784,52.2743,180100.0
2005-04-21 15:10:00,70.8,70.97,70.62,70.85,106600.0,52.2743,52.3999,52.1414,52.3113,106600.0
2005-04-21 15:20:00,70.86,71.32,70.85,71.32,154100.0,52.3186,52.6583,52.3113,52.6583,154100.0
2005-04-21 15:30:00,71.32,71.84,71.19,71.79,194100.0,52.6583,53.0422,52.5623,53.0053,194100.0
2005-04-21 15:40:00,71.77,71.95,71.5,71.65,259800.0,52.9905,53.1234,52.7912,52.9019,259800.0
2005-04-21 15:50:00,71.63,71.64,71.2,71.63,282400.0,52.8872,52.8945,52.5697,52.8872,282400.0
2005-04-22 09:30:00,71.35,71.58,71.24,71.54,103500.0,52.6804,52.8502,52.5992,52.8207,103500.0
2005-04-22 09:40:00,71.59,71.79,71.44,71.68,114600.0,52.8576,53.0053,52.7469,52.9241,114600.0
2005-04-22 09:50:00,71.68,72.12,71.56,72.12,125600.0,52.9241,53.2489,52.8355,53.2489,125600.0
2005-04-22 10:00:00,72.12,72.3,72.11,72.13,80600.0,53.2489,53.3818,53.2416,53.2563,80600.0
2005-04-22 10:10:00,72.14,72.42,72.02,72.26,99200.0,53.2637,53.4704,53.1751,53.3523,99200.0
2005-04-22 10:20:00,72.27,72.36,72.16,72.21,35300.0,53.3597,53.4261,53.2785,53.3154,35300.0
2005-04-22 10:30:00,72.23,72.28,72.0,72.24,46200.0,53.3302,53.3671,53.1603,53.3375,46200.0
2005-04-22 10:40:00,72.16,72.22,72.1,72.19,60000.0,53.2785,53.3228,53.2342,53.3006,60000.0
2005-04-22 10:50:00,72.18,72.22,72.11,72.17,99800.0,53.2932,53.3228,53.2416,53.2859,99800.0
2005-04-22 11:00:00,72.17,72.18,72.07,72.1,41900.0,53.2859,53.2932,53.212,53.2342,41900.0
2005-04-22 11:10:00,72.11,72.12,71.94,72.05,65300.0,53.2416,53.2489,53.116,53.1973,65300.0
2005-04-22 11:20:00,72.05,72.05,71.75,71.75,40300.0,53.1973,53.1973,52.9758,52.9758,40300.0
2005-04-22 11:30:00,71.75,71.78,71.62,71.68,42900.0,52.9758,52.9979,52.8798,52.9241,42900.0
2005-04-22 11:40:00,71.68,71.68,71.6,71.66,39200.0,52.9241,52.9241,52.865,52.9093,39200.0
2005-04-22 11:50:00,71.65,71.71,71.6,71.62,23500.0,52.9019,52.9462,52.865,52.8798,23500.0
2005-04-22 12:00:00,71.62,71.7,71.6,71.63,92500.0,52.8798,52.9388,52.865,52.8872,92500.0
2005-04-22 12:10:00,71.63,71.68,71.6,71.62,11300.0,52.8872,52.9241,52.865,52.8798,11300.0
2005-04-22 12:20:00,71.63,71.68,71.63,71.64,41700.0,52.8872,52.9241,52.8872,52.8945,41700.0
2005-04-22 12:30:00,71.64,71.71,71.6,71.71,49500.0,52.8945,52.9462,52.865,52.9462,49500.0
2005-04-22 12:40:00,71.68,71.81,71.66,71.67,29500.0,52.9241,53.0201,52.9093,52.9167,29500.0
2005-04-22 12:50:00,71.67,71.8,71.64,71.67,19200.0,52.9167,53.0127,52.8945,52.9167,19200.0
2005-04-22 13:00:00,71.66,71.66,71.55,71.59,50400.0,52.9093,52.9093,52.8281,52.8576,50400.0
2005-04-22 13:10:00,71.61,71.77,71.55,71.77,51900.0,52.8724,52.9905,52.8281,52.9905,51900.0
2005-04-22 13:20:00,71.77,71.86,71.68,71.74,24700.0,52.9905,53.057,52.9241,52.9684,24700.0
2005-04-22 13:30:00,71.73,71.74,71.64,71.74,15300.0,52.961,52.9684,52.8945,52.9684,15300.0
2005-04-22 13:40:00,71.73,71.76,71.6,71.67,12600.0,52.961,52.9831,52.865,52.9167,12600.0
2005-04-22 13:50:00,71.67,71.74,71.6,71.7,41900.0,52.9167,52.9684,52.865,52.9388,41900.0
2005-04-22 14:00:00,71.71,71.79,71.63,71.66,40600.0,52.9462,53.0053,52.8872,52.9093,40600.0
2005-04-22 14:10:00,71.66,71.67,71.53,71.53,57600.0,52.9093,52.9167,52.8133,52.8133,57600.0
2005-04-22 14:20:00,71.53,71.53,71.32,71.38,76100.0,52.8133,52.8133,52.6583,52.7026,76100.0
2005-04-22 14:30:00,71.37,71.38,71.12,71.12,123300.0,52.6952,52.7026,52.5106,52.5106,123300.0
2005-04-22 14:40:00,71.09,71.18,70.87,70.98,45900.0,52.4885,52.5549,52.326,52.4072,45900.0
2005-04-22 14:50:00,70.97,71.08,70.89,70.96,87400.0,52.3999,52.4811,52.3408,52.3925,87400.0
2005-04-22 15:00:00,70.96,71.05,70.9,70.9,67400.0,52.3925,52.4589,52.3482,52.3482,67400.0
2005-04-22 15:10:00,70.9,70.91,70.6,70.7,127600.0,52.3482,52.3556,52.1267,52.2005,127600.0
2005-04-22 15:20:00,70.67,70.69,70.23,70.26,167500.0,52.1784,52.1931,51.8535,51.8756,167500.0
2005-04-22 15:30:00,70.38,70.6,70.36,70.57,243900.0,51.9642,52.1267,51.9495,52.1045,243900.0
2005-04-22 15:40:00,70.57,70.77,70.4,70.45,100800.0,52.1045,52.2522,51.979,52.0159,100800.0
2005-04-22 15:50:00,70.45,70.6,70.31,70.6,304500.0,52.0159,52.1267,51.9126,52.1267,304500.0
2005-04-25 09:30:00,70.87,70.89,70.86,70.88,10100.0,52.326,52.3408,52.3186,52.3334,10100.0
2005-04-25 09:40:00,70.89,71.06,70.78,70.87,40000.0,52.3408,52.4663,52.2596,52.326,40000.0
2005-04-25 09:50:00,70.86,71.0,70.76,70.91,70200.0,52.3186,52.422,52.2448,52.3556,70200.0
2005-04-25 10:00:00,70.92,71.98,70.91,71.58,94000.0,52.3629,53.1456,52.3556,52.8502,94000.0
2005-04-25 10:10:00,71.57,71.99,71.57,71.66,126200.0,52.8429,53.153,52.8429,52.9093,126200.0
2005-04-25 10:20:00,71.67,71.69,71.55,71.65,38400.0,52.9167,52.9315,52.8281,52.9019,38400.0
2005-04-25 10:30:00,71.65,71.8,71.35,71.53,56300.0,52.9019,53.0127,52.6804,52.8133,56300.0
2005-04-25 10:40:00,71.52,71.71,71.47,71.49,46400.0,52.8059,52.9462,52.769,52.7838,46400.0
2005-04-25 10:50:00,71.49,71.51,71.38,71.49,66900.0,52.7838,52.7986,52.7026,52.7838,66900.0
2005-04-25 11:00:00,71.51,71.61,71.48,71.6,41700.0,52.7986,52.8724,52.7764,52.865,41700.0
2005-04-25 11:10:00,71.61,71.73,71.53,71.64,40700.0,52.8724,52.961,52.8133,52.8945,40700.0
2005-04-25 11:20:00,71.64,71.71,71.59,71.66,29800.0,52.8945,52.9462,52.8576,52.9093,29800.0
2005-04-25 11:30:00,71.68,71.81,71.66,71.78,56600.0,52.9241,53.0201,52.9093,52.9979,56600.0
2005-04-25 11:40:00,71.8,72.09,71.8,72.08,31500.0,53.0127,53.2268,53.0127,53.2194,31500.0
2005-04-25 11:50:00,72.05,72.15,71.97,72.01,63500.0,53.1973,53.2711,53.1382,53.1677,63500.0
2005-04-25 12:00:00,72.0,72.23,71.98,72.2,65300.0,53.1603,53.3302,53.1456,53.308,65300.0
2005-04-25 12:10:00,72.2,72.25,72.14,72.16,48100.0,53.308,53.3449,53.2637,53.2785,48100.0
2005-04-25 12:20:00,72.17,72.25,72.1,72.2,24700.0,53.2859,53.3449,53.2342,53.308,24700.0
2005-04-25 12:30:00,72.24,72.29,72.24,72.27,26000.0,53.3375,53.3745,53.3375,53.3597,26000.0
2005-04-25 12:40:00,72.28,72.46,72.15,72.15,43100.0,53.3671,53.5,53.2711,53.2711,43100.0
2005-04-25 12:50:00,72.15,72.2,72.04,72.04,26500.0,53.2711,53.308,53.1899,53.1899,26500.0
2005-04-25 13:00:00,72.04,72.16,72.0,72.16,20400.0,53.1899,53.2785,53.1603,53.2785,20400.0
2005-04-25 13:10:00,72.21,72.22,72.13,72.15,26600.0,53.3154,53.3228,53.2563,53.2711,26600.0
2005-04-25 13:20:00,72.16,72.22,72.15,72.16,12900.0,53.2785,53.3228,53.2711,53.2785,12900.0
2005-04-25 13:30:00,72.17,72.17,72.09,72.14,39600.0,53.2859,53.2859,53.2268,53.2637,39600.0
2005-04-25 13:40:00,72.14,72.18,71.98,71.98,58500.0,53.2637,53.2932,53.1456,53.1456,58500.0
2005-04-25 13:50:00,71.97,72.02,71.87,72.02,36000.0,53.1382,53.1751,53.0644,53.1751,36000.0
2005-04-25 14:00:00,72.03,72.07,72.0,72.03,23900.0,53.1825,53.212,53.1603,53.1825,23900.0
2005-04-25 14:10:00,72.04,72.14,72.04,72.1,26700.0,53.1899,53.2637,53.1899,53.2342,26700.0
2005-04-25 14:20:00,72.08,72.15,72.0,72.15,27600.0,53.2194,53.2711,53.1603,53.2711,27600.0
2005-04-25 14:30:00,72.12,72.19,72.11,72.18,38300.0,53.2489,53.3006,53.2416,53.2932,38300.0
2005-04-25 14:40:00,72.18,72.21,72.01,72.03,38500.0,53.2932,53.3154,53.1677,53.1825,38500.0
2005-04-25 14:50:00,72.01,72.08,72.0,72.0,37900.0,53.1677,53.2194,53.1603,53.1603,37900.0
2005-04-25 15:00:00,72.0,72.01,71.79,71.84,64100.0,53.1603,53.1677,53.0053,53.0422,64100.0
2005-04-25 15:10:00,71.87,71.9,71.81,71.85,50000.0,53.0644,53.0865,53.0201,53.0496,50000.0
2005-04-25 15:20:00,71.85,72.09,71.81,72.0,43400.0,53.0496,53.2268,53.0201,53.1603,43400.0
2005-04-25 15:30:00,72.0,72.07,71.95,72.02,53700.0,53.1603,53.212,53.1234,53.1751,53700.0
2005-04-25 15:40:00,72.0,72.01,71.87,71.89,81300.0,53.1603,53.1677,53.0644,53.0791,81300.0
2005-04-25 15:50:00,71.89,71.89,71.8,71.84,106500.0,53.0791,53.0791,53.0127,53.0422,106500.0
2005-04-26 09:30:00,71.8,71.83,71.51,71.55,78900.0,53.0127,53.0348,52.7986,52.8281,78900.0
2005-04-26 09:40:00,71.53,71.64,71.4,71.44,36400.0,52.8133,52.8945,52.7173,52.7469,36400.0
2005-04-26 09:50:00,71.44,71.61,71.35,71.44,27100.0,52.7469,52.8724,52.6804,52.7469,27100.0
2005-04-26 10:00:00,71.41,71.66,71.3,71.39,49700.0,52.7247,52.9093,52.6435,52.71,49700.0
2005-04-26 10:10:00,71.38,71.9,71.38,71.83,43100.0,52.7026,53.0865,52.7026,53.0348,43100.0
2005-04-26 10:20:00,71.79,71.81,71.65,71.65,19800.0,53.0053,53.0201,52.9019,52.9019,19800.0
2005-04-26 10:30:00,71.66,71.78,71.61,71.76,26100.0,52.9093,52.9979,52.8724,52.9831,26100.0
2005-04-26 10:40:00,71.72,71.97,71.72,71.9,33500.0,52.9536,53.1382,52.9536,53.0865,33500.0
2005-04-26 10:50:00,71.9,72.13,71.9,72.06,50500.0,53.0865,53.2563,53.0865,53.2046,50500.0
2005-04-26 11:00:00,72.07,72.07,71.95,71.99,22700.0,53.212,53.212,53.1234,53.153,22700.0
2005-04-26 11:10:00,71.98,72.02,71.95,71.95,18600.0,53.1456,53.1751,53.1234,53.1234,18600.0
2005-04-26 11:20:00,71.96,71.99,71.85,71.92,31000.0,53.1308,53.153,53.0496,53.1013,31000.0
2005-04-26 11:30:00,71.92,71.95,71.8,71.83,23500.0,53.1013,53.1234,53.0127,53.0348,23500.0
2005-04-26 11:40:00,71.82,71.82,71.62,71.66,23700.0,53.0274,53.0274,52.8798,52.9093,23700.0
2005-04-26 11:50:00,71.66,71.72,71.46,71.55,22700.0,52.9093,52.9536,52.7616,52.8281,22700.0
2005-04-26 12:00:00,71.58,71.64,71.51,71.56,19400.0,52.8502,52.8945,52.7986,52.8355,19400.0
2005-04-26 12:10:00,71.54,71.65,71.5,71.6,18900.0,52.8207,52.9019,52.7912,52.865,18900.0
2005-04-26 12:20:00,71.63,71.7,71.61,71.63,9900.0,52.8872,52.9388,52.8724,52.8872,9900.0
2005-04-26 12:30:00,71.6,71.7,71.6,71.67,9900.0,52.865,52.9388,52.865,52.9167,9900.0
2005-04-26 12:40:00,71.62,71.65,71.48,71.54,9900.0,52.8798,52.9019,52.7764,52.8207,9900.0
2005-04-26 12:50:00,71.54,71.55,71.5,71.51,11100.0,52.8207,52.8281,52.7912,52.7986,11100.0
2005-04-26 13:00:00,71.51,71.51,71.37,71.38,21100.0,52.7986,52.7986,52.6952,52.7026,21100.0
2005-04-26 13:10:00,71.38,71.5,71.38,71.49,16800.0,52.7026,52.7912,52.7026,52.7838,16800.0
2005-04-26 13:20:00,71.49,71.5,71.25,71.25,23000.0,52.7838,52.7912,52.6066,52.6066,23000.0
2005-04-26 13:30:00,71.25,71.64,71.25,71.55,42300.0,52.6066,52.8945,52.6066,52.8281,42300.0
2005-04-26 13:40:00,71.57,71.75,71.56,71.74,38300.0,52.8429,52.9758,52.8355,52.9684,38300.0
2005-04-26 13:50:00,71.76,71.89,71.73,71.82,20700.0,52.9831,53.0791,52.961,53.0274,20700.0
2005-04-26 14:00:00,71.81,71.82,71.6,71.6,15300.0,53.0201,53.0274,52.865,52.865,15300.0
2005-04-26 14:10:00,71.61,71.68,71.58,71.63,100700.0,52.8724,52.9241,52.8502,52.8872,100700.0
2005-04-26 14:20:00,71.64,71.65,71.34,71.41,36400.0,52.8945,52.9019,52.673,52.7247,36400.0
2005-04-26 14:30:00,71.41,71.62,71.38,71.51,34500.0,52.7247,52.8798,52.7026,52.7986,34500.0
2005-04-26 14:40:00,71.51,71.55,71.39,71.4,15300.0,52.7986,52.8281,52.71,52.7173,15300.0
2005-04-26 14:50:00,71.41,71.45,71.29,71.34,22700.0,52.7247,52.7543,52.6361,52.673,22700.0
2005-04-26 15:00:00,71.35,71.46,71.35,71.41,17400.0,52.6804,52.7616,52.6804,52.7247,17400.0
2005-04-26 15:10:00,71.42,71.53,71.33,71.37,25400.0,52.7321,52.8133,52.6657,52.6952,25400.0
2005-04-26 15:20:00,71.38,71.54,71.38,71.44,52300.0,52.7026,52.8207,52.7026,52.7469,52300.0
2005-04-26 15:30:00,71.44,71.44,71.3,71.34,51700.0,52.7469,52.7469,52.6435,52.673,51700.0
2005-04-26 15:40:00,71.34,71.34,71.13,71.2,82200.0,52.673,52.673,52.518,52.5697,82200.0
2005-04-26 15:50:00,71.19,71.2,71.04,71.05,76300.0,52.5623,52.5697,52.4515,52.4589,76300.0
2005-04-27 09:30:00,71.05,71.2,70.8,70.9,58700.0,52.4589,52.5697,52.2743,52.3482,58700.0
2005-04-27 09:40:00,70.9,70.94,70.5,70.77,50600.0,52.3482,52.3777,52.0528,52.2522,50600.0
2005-04-27 09:50:00,70.77,71.03,70.77,71.03,63300.0,52.2522,52.4442,52.2522,52.4442,63300.0
2005-04-27 10:00:00,71.03,71.13,70.68,70.72,75400.0,52.4442,52.518,52.1857,52.2153,75400.0
2005-04-27 10:10:00,70.71,70.81,70.58,70.77,38800.0,52.2079,52.2817,52.1119,52.2522,38800.0
2005-04-27 10:20:00,70.77,70.8,70.66,70.78,18100.0,52.2522,52.2743,52.171,52.2596,18100.0
2005-04-27 10:30:00,70.77,71.1,70.77,70.99,49100.0,52.2522,52.4958,52.2522,52.4146,49100.0
2005-04-27 10:40:00,71.02,71.17,70.96,71.06,28600.0,52.4368,52.5475,52.3925,52.4663,28600.0
2005-04-27 10:50:00,71.06,71.14,70.95,71.05,31500.0,52.4663,52.5254,52.3851,52.4589,31500.0
2005-04-27 11:00:00,71.07,71.08,70.9,70.9,30600.0,52.4737,52.4811,52.3482,52.3482,30600.0
2005-04-27 11:10:00,70.94,70.95,70.86,70.94,18300.0,52.3777,52.3851,52.3186,52.3777,18300.0
2005-04-27 11:20:00,70.96,71.25,70.96,71.24,57100.0,52.3925,52.6066,52.3925,52.5992,57100.0
2005-04-27 11:30:00,71.25,71.39,71.23,71.31,64900.0,52.6066,52.71,52.5918,52.6509,64900.0
2005-04-27 11:40:00,71.32,71.32,71.18,71.19,55300.0,52.6583,52.6583,52.5549,52.5623,55300.0
2005-04-27 11:50:00,71.19,71.39,71.19,71.37,35000.0,52.5623,52.71,52.5623,52.6952,35000.0
2005-04-27 12:00:00,71.38,71.75,71.38,71.53,76600.0,52.7026,52.9758,52.7026,52.8133,76600.0
2005-04-27 12:10:00,71.54,71.56,71.5,71.51,32000.0,52.8207,52.8355,52.7912,52.7986,32000.0
2005-04-27 12:20:00,71.5,71.56,71.46,71.46,65200.0,52.7912,52.8355,52.7616,52.7616,65200.0
2005-04-27 12:30:00,71.49,71.49,71.3,71.33,18400.0,52.7838,52.7838,52.6435,52.6657,18400.0
2005-04-27 12:40:00,71.33,71.51,71.33,71.44,21800.0,52.6657,52.7986,52.6657,52.7469,21800.0
2005-04-27 12:50:00,71.45,71.52,71.4,71.49,21700.0,52.7543,52.8059,52.7173,52.7838,21700.0
2005-04-27 13:00:00,71.49,71.74,71.48,71.74,28100.0,52.7838,52.9684,52.7764,52.9684,28100.0
2005-04-27 13:10:00,71.79,71.94,71.78,71.83,35000.0,53.0053,53.116,52.9979,53.0348,35000.0
2005-04-27 13:20:00,71.82,71.82,71.73,71.73,24700.0,53.0274,53.0274,52.961,52.961,24700.0
2005-04-27 13:30:00,71.73,71.82,71.72,71.81,27500.0,52.961,53.0274,52.9536,53.0201,27500.0
2005-04-27 13:40:00,71.82,71.84,71.66,71.7,19800.0,53.0274,53.0422,52.9093,52.9388,19800.0
2005-04-27 13:50:00,71.68,71.74,71.62,71.74,20700.0,52.9241,52.9684,52.8798,52.9684,20700.0
2005-04-27 14:00:00,71.74,71.93,71.67,71.93,58000.0,52.9684,53.1087,52.9167,53.1087,58000.0
2005-04-27 14:10:00,71.93,71.99,71.8,71.95,73200.0,53.1087,53.153,53.0127,53.1234,73200.0
2005-04-27 14:20:00,71.95,71.95,71.81,71.82,30800.0,53.1234,53.1234,53.0201,53.0274,30800.0
2005-04-27 14:30:00,71.79,71.8,71.71,71.78,23100.0,53.0053,53.0127,52.9462,52.9979,23100.0
2005-04-27 14:40:00,71.76,71.78,71.62,71.75,16400.0,52.9831,52.9979,52.8798,52.9758,16400.0
2005-04-27 14:50:00,71.75,71.92,71.74,71.84,23300.0,52.9758,53.1013,52.9684,53.0422,23300.0
2005-04-27 15:00:00,71.85,72.01,71.85,71.91,74400.0,53.0496,53.1677,53.0496,53.0939,74400.0
2005-04-27 15:10:00,71.9,71.92,71.81,71.86,41200.0,53.0865,53.1013,53.0201,53.057,41200.0
2005-04-27 15:20:00,71.86,71.88,71.73,71.73,61900.0,53.057,53.0717,52.961,52.961,61900.0
2005-04-27 15:30:00,71.73,71.83,71.63,71.64,63100.0,52.961,53.0348,52.8872,52.8945,63100.0
2005-04-27 15:40:00,71.63,71.66,71.55,71.56,77900.0,52.8872,52.9093,52.8281,52.8355,77900.0
2005-04-27 15:50:00,71.55,71.63,71.5,71.58,157000.0,52.8281,52.8872,52.7912,52.8502,157000.0
2005-04-28 09:30:00,71.3,71.62,71.3,71.45,42100.0,52.6435,52.8798,52.6435,52.7543,42100.0
2005-04-28 09:40:00,71.45,71.48,71.0,71.04,32100.0,52.7543,52.7764,52.422,52.4515,32100.0
2005-04-28 09:50:00,71.03,71.1,70.7,71.1,53400.0,52.4442,52.4958,52.2005,52.4958,53400.0
2005-04-28 10:00:00,71.1,71.4,71.1,71.14,39400.0,52.4958,52.7173,52.4958,52.5254,39400.0
2005-04-28 10:10:00,71.14,71.47,71.14,71.37,42800.0,52.5254,52.769,52.5254,52.6952,42800.0
2005-04-28 10:20:00,71.37,71.85,71.37,71.8,53800.0,52.6952,53.0496,52.6952,53.0127,53800.0
2005-04-28 10:30:00,71.81,72.1,71.8,71.8,86400.0,53.0201,53.2342,53.0127,53.0127,86400.0
2005-04-28 10:40:00,71.79,71.89,71.73,71.81,34200.0,53.0053,53.0791,52.961,53.0201,34200.0
2005-04-28 10:50:00,71.84,71.86,71.63,71.71,33500.0,53.0422,53.057,52.8872,52.9462,33500.0
2005-04-28 11:00:00,71.7,71.77,71.62,71.65,23000.0,52.9388,52.9905,52.8798,52.9019,23000.0
2005-04-28 11:10:00,71.65,71.86,71.65,71.85,32900.0,52.9019,53.057,52.9019,53.0496,32900.0
2005-04-28 11:20:00,71.85,71.9,71.52,71.53,26400.0,53.0496,53.0865,52.8059,52.8133,26400.0
2005-04-28 11:30:00,71.5,71.53,71.32,71.37,26600.0,52.7912,52.8133,52.6583,52.6952,26600.0
2005-04-28 11:40:00,71.38,71.63,71.36,71.56,34200.0,52.7026,52.8872,52.6878,52.8355,34200.0
2005-04-28 11:50:00,71.56,71.68,71.41,71.56,36300.0,52.8355,52.9241,52.7247,52.8355,36300.0
2005-04-28 12:00:00,71.57,71.65,71.37,71.37,17700.0,52.8429,52.9019,52.6952,52.6952,17700.0
2005-04-28 12:10:00,71.35,71.39,71.24,71.39,13700.0,52.6804,52.71,52.5992,52.71,13700.0
2005-04-28 12:20:00,71.39,71.48,71.38,71.47,15000.0,52.71,52.7764,52.7026,52.769,15000.0
2005-04-28 12:30:00,71.47,71.66,71.45,71.65,22100.0,52.769,52.9093,52.7543,52.9019,22100.0
2005-04-28 12:40:00,71.68,71.95,71.66,71.84,47700.0,52.9241,53.1234,52.9093,53.0422,47700.0
2005-04-28 12:50:00,71.84,71.92,71.69,71.69,26700.0,53.0422,53.1013,52.9315,52.9315,26700.0
2005-04-28 13:00:00,71.68,71.78,71.63,71.75,19600.0,52.9241,52.9979,52.8872,52.9758,19600.0
2005-04-28 13:10:00,71.74,71.79,71.54,71.54,23500.0,52.9684,53.0053,52.8207,52.8207,23500.0
2005-04-28 13:20:00,71.54,71.54,71.5,71.51,23900.0,52.8207,52.8207,52.7912,52.7986,23900.0
2005-04-28 13:30:00,71.51,71.65,71.44,71.65,41500.0,52.7986,52.9019,52.7469,52.9019,41500.0
2005-04-28 13:40:00,71.66,71.8,71.66,71.77,33200.0,52.9093,53.0127,52.9093,52.9905,33200.0
2005-04-28 13:50:00,71.76,71.96,71.76,71.92,33900.0,52.9831,53.1308,52.9831,53.1013,33900.0
2005-04-28 14:00:00,71.93,71.95,71.64,71.64,35100.0,53.1087,53.1234,52.8945,52.8945,35100.0
2005-04-28 14:10:00,71.65,71.77,71.58,71.58,34800.0,52.9019,52.9905,52.8502,52.8502,34800.0
2005-04-28 14:20:00,71.58,71.58,71.44,71.46,49400.0,52.8502,52.8502,52.7469,52.7616,49400.0
2005-04-28 14:30:00,71.47,71.49,71.37,71.45,40200.0,52.769,52.7838,52.6952,52.7543,40200.0
2005-04-28 14:40:00,71.45,71.55,71.44,71.51,49800.0,52.7543,52.8281,52.7469,52.7986,49800.0
2005-04-28 14:50:00,71.52,71.7,71.47,71.68,48200.0,52.8059,52.9388,52.769,52.9241,48200.0
2005-04-28 15:00:00,71.7,71.71,71.51,71.53,32800.0,52.9388,52.9462,52.7986,52.8133,32800.0
2005-04-28 15:10:00,71.53,71.56,71.25,71.35,37200.0,52.8133,52.8355,52.6066,52.6804,37200.0
2005-04-28 15:20:00,71.34,71.5,71.34,71.35,47300.0,52.673,52.7912,52.673,52.6804,47300.0
2005-04-28 15:30:00,71.33,71.35,71.12,71.14,77600.0,52.6657,52.6804,52.5106,52.5254,77600.0
2005-04-28 15:40:00,71.15,71.21,71.14,71.16,95300.0,52.5328,52.5771,52.5254,52.5401,95300.0
2005-04-28 15:50:00,71.16,71.16,71.0,71.0,143100.0,52.5401,52.5401,52.422,52.422,143100.0
2005-04-29 09:30:00,71.27,71.35,71.21,71.23,70600.0,52.6214,52.6804,52.5771,52.5918,70600.0
2005-04-29 09:40:00,71.23,71.3,70.8,70.83,44700.0,52.5918,52.6435,52.2743,52.2965,44700.0
2005-04-29 09:50:00,70.81,70.87,70.65,70.86,80000.0,52.2817,52.326,52.1636,52.3186,80000.0
2005-04-29 10:00:00,70.85,71.0,70.66,70.66,102800.0,52.3113,52.422,52.171,52.171,102800.0
2005-04-29 10:10:00,70.66,70.66,70.32,70.52,90100.0,52.171,52.171,51.9199,52.0676,90100.0
2005-04-29 10:20:00,70.49,70.55,70.2,70.32,47200.0,52.0455,52.0898,51.8313,51.9199,47200.0
2005-04-29 10:30:00,70.31,70.37,70.0,70.0,58700.0,51.9126,51.9569,51.6837,51.6837,58700.0
2005-04-29 10:40:00,69.97,69.97,69.39,69.39,129300.0,51.6615,51.6615,51.2333,51.2333,129300.0
2005-04-29 10:50:00,69.38,69.92,69.36,69.92,93100.0,51.2259,51.6246,51.2111,51.6246,93100.0
2005-04-29 11:00:00,69.99,70.11,69.86,70.11,101600.0,51.6763,51.7649,51.5803,51.7649,101600.0
2005-04-29 11:10:00,70.12,70.31,70.1,70.22,58500.0,51.7723,51.9126,51.7575,51.8461,58500.0
2005-04-29 11:20:00,70.22,70.23,69.85,69.91,63700.0,51.8461,51.8535,51.5729,51.6172,63700.0
2005-04-29 11:30:00,69.92,69.95,69.84,69.89,64800.0,51.6246,51.6468,51.5655,51.6025,64800.0
2005-04-29 11:40:00,69.9,69.97,69.79,69.89,58100.0,51.6098,51.6615,51.5286,51.6025,58100.0
2005-04-29 11:50:00,69.9,70.05,69.89,70.05,165300.0,51.6098,51.7206,51.6025,51.7206,165300.0
2005-04-29 12:00:00,70.05,70.15,69.95,70.04,65700.0,51.7206,51.7944,51.6468,51.7132,65700.0
2005-04-29 12:10:00,70.05,70.06,69.77,69.79,30700.0,51.7206,51.728,51.5139,51.5286,30700.0
2005-04-29 12:20:00,69.79,69.87,69.77,69.81,36200.0,51.5286,51.5877,51.5139,51.5434,36200.0
2005-04-29 12:30:00,69.82,70.17,69.82,70.17,70400.0,51.5508,51.8092,51.5508,51.8092,70400.0
2005-04-29 12:40:00,70.17,70.38,70.17,70.3,115900.0,51.8092,51.9642,51.8092,51.9052,115900.0
2005-04-29 12:50:00,70.31,70.46,70.3,70.41,38200.0,51.9126,52.0233,51.9052,51.9864,38200.0
2005-04-29 13:00:00,70.43,70.47,70.35,70.42,78400.0,52.0012,52.0307,51.9421,51.9938,78400.0
2005-04-29 13:10:00,70.41,70.45,70.34,70.45,51700.0,51.9864,52.0159,51.9347,52.0159,51700.0
2005-04-29 13:20:00,70.45,70.48,70.26,70.27,36700.0,52.0159,52.0381,51.8756,51.883,36700.0
2005-04-29 13:30:00,70.27,70.34,70.18,70.18,86100.0,51.883,51.9347,51.8166,51.8166,86100.0
2005-04-29 13:40:00,70.15,70.18,70.01,70.18,48100.0,51.7944,51.8166,51.6911,51.8166,48100.0
2005-04-29 13:50:00,70.17,70.3,70.12,70.3,25600.0,51.8092,51.9052,51.7723,51.9052,25600.0
2005-04-29 14:00:00,70.3,70.49,70.3,70.38,40800.0,51.9052,52.0455,51.9052,51.9642,40800.0
2005-04-29 14:10:00,70.39,70.41,70.26,70.27,34400.0,51.9716,51.9864,51.8756,51.883,34400.0
2005-04-29 14:20:00,70.27,70.5,70.27,70.49,62000.0,51.883,52.0528,51.883,52.0455,62000.0
2005-04-29 14:30:00,70.47,70.83,70.47,70.75,80900.0,52.0307,52.2965,52.0307,52.2374,80900.0
2005-04-29 14:40:00,70.75,70.95,70.75,70.87,50400.0,52.2374,52.3851,52.2374,52.326,50400.0
2005-04-29 14:50:00,70.87,70.95,70.75,70.75,70700.0,52.326,52.3851,52.2374,52.2374,70700.0
2005-04-29 15:00:00,70.75,70.75,70.58,70.69,103500.0,52.2374,52.2374,52.1119,52.1931,103500.0
2005-04-29 15:10:00,70.67,70.74,70.46,70.72,86800.0,52.1784,52.23,52.0233,52.2153,86800.0
2005-04-29 15:20:00,70.72,70.86,70.65,70.84,120800.0,52.2153,52.3186,52.1636,52.3039,120800.0
2005-04-29 15:30:00,70.84,70.9,70.81,70.82,73900.0,52.3039,52.3482,52.2817,52.2891,73900.0
2005-04-29 15:40:00,70.82,71.07,70.82,70.99,115500.0,52.2891,52.4737,52.2891,52.4146,115500.0
2005-04-29 15:50:00,70.99,71.09,70.87,70.89,136800.0,52.4146,52.4885,52.326,52.3408,136800.0
2005-05-02 09:30:00,71.07,71.23,71.06,71.15,44300.0,52.4737,52.5918,52.4663,52.5328,44300.0
2005-05-02 09:40:00,71.11,71.23,71.11,71.15,54400.0,52.5032,52.5918,52.5032,52.5328,54400.0
2005-05-02 09:50:00,71.16,71.45,71.15,71.4,57900.0,52.5401,52.7543,52.5328,52.7173,57900.0
2005-05-02 10:00:00,71.39,71.4,71.31,71.4,47000.0,52.71,52.7173,52.6509,52.7173,47000.0
2005-05-02 10:10:00,71.4,71.44,71.28,71.29,26100.0,52.7173,52.7469,52.6287,52.6361,26100.0
2005-05-02 10:20:00,71.29,71.36,71.18,71.18,19100.0,52.6361,52.6878,52.5549,52.5549,19100.0
2005-05-02 10:30:00,71.18,71.3,71.17,71.25,52300.0,52.5549,52.6435,52.5475,52.6066,52300.0
2005-05-02 10:40:00,71.25,71.43,71.24,71.43,25100.0,52.6066,52.7395,52.5992,52.7395,25100.0
2005-05-02 10:50:00,71.43,71.59,71.39,71.45,251800.0,52.7395,52.8576,52.71,52.7543,251800.0
2005-05-02 11:00:00,71.43,71.45,71.34,71.37,20800.0,52.7395,52.7543,52.673,52.6952,20800.0
2005-05-02 11:10:00,71.38,71.5,71.37,71.4,27400.0,52.7026,52.7912,52.6952,52.7173,27400.0
2005-05-02 11:20:00,71.37,71.5,71.35,71.42,34700.0,52.6952,52.7912,52.6804,52.7321,34700.0
2005-05-02 11:30:00,71.42,71.45,71.32,71.33,22800.0,52.7321,52.7543,52.6583,52.6657,22800.0
2005-05-02 11:40:00,71.35,71.43,71.34,71.39,38700.0,52.6804,52.7395,52.673,52.71,38700.0
2005-05-02 11:50:00,71.36,71.5,71.35,71.48,31700.0,52.6878,52.7912,52.6804,52.7764,31700.0
2005-05-02 12:00:00,71.49,71.49,71.38,71.45,29500.0,52.7838,52.7838,52.7026,52.7543,29500.0
2005-05-02 12:10:00,71.45,71.58,71.44,71.58,24700.0,52.7543,52.8502,52.7469,52.8502,24700.0
2005-05-02 12:20:00,71.55,71.58,71.48,71.51,31300.0,52.8281,52.8502,52.7764,52.7986,31300.0
2005-05-02 12:30:00,71.51,71.51,71.45,71.47,20900.0,52.7986,52.7986,52.7543,52.769,20900.0
2005-05-02 12:40:00,71.48,71.5,71.43,71.47,11400.0,52.7764,52.7912,52.7395,52.769,11400.0
2005-05-02 12:50:00,71.47,71.5,71.46,71.46,7300.0,52.769,52.7912,52.7616,52.7616,7300.0
2005-05-02 13:00:00,71.46,71.49,71.45,71.47,9700.0,52.7616,52.7838,52.7543,52.769,9700.0
2005-05-02 13:10:00,71.47,71.48,71.36,71.39,14400.0,52.769,52.7764,52.6878,52.71,14400.0
2005-05-02 13:20:00,71.38,71.4,71.36,71.37,30400.0,52.7026,52.7173,52.6878,52.6952,30400.0
2005-05-02 13:30:00,71.37,71.38,71.34,71.36,15200.0,52.6952,52.7026,52.673,52.6878,15200.0
2005-05-02 13:40:00,71.37,71.41,71.33,71.38,16400.0,52.6952,52.7247,52.6657,52.7026,16400.0
2005-05-02 13:50:00,71.4,71.61,71.38,71.5,41200.0,52.7173,52.8724,52.7026,52.7912,41200.0
2005-05-02 14:00:00,71.47,71.47,71.3,71.36,56600.0,52.769,52.769,52.6435,52.6878,56600.0
2005-05-02 14:10:00,71.38,71.49,71.38,71.48,17600.0,52.7026,52.7838,52.7026,52.7764,17600.0
2005-05-02 14:20:00,71.49,71.53,71.43,71.48,15900.0,52.7838,52.8133,52.7395,52.7764,15900.0
2005-05-02 14:30:00,71.44,71.72,71.44,71.72,24400.0,52.7469,52.9536,52.7469,52.9536,24400.0
2005-05-02 14:40:00,71.72,71.89,71.72,71.79,58100.0,52.9536,53.0791,52.9536,53.0053,58100.0
2005-05-02 14:50:00,71.79,71.84,71.69,71.79,29900.0,53.0053,53.0422,52.9315,53.0053,29900.0
2005-05-02 15:00:00,71.78,71.78,71.65,71.75,30300.0,52.9979,52.9979,52.9019,52.9758,30300.0
2005-05-02 15:10:00,71.74,71.79,71.61,71.68,30600.0,52.9684,53.0053,52.8724,52.9241,30600.0
2005-05-02 15:20:00,71.64,71.7,71.61,71.7,31900.0,52.8945,52.9388,52.8724,52.9388,31900.0
2005-05-02 15:30:00,71.69,71.74,71.61,71.71,70900.0,52.9315,52.9684,52.8724,52.9462,70900.0
2005-05-02 15:40:00,71.71,71.76,71.67,71.7,64700.0,52.9462,52.9831,52.9167,52.9388,64700.0
2005-05-02 15:50:00,71.71,71.74,71.63,71.7,90400.0,52.9462,52.9684,52.8872,52.9388,90400.0
2005-05-03 09:30:00,71.5,71.73,71.5,71.59,33600.0,52.7912,52.961,52.7912,52.8576,33600.0
2005-05-03 09:40:00,71.6,71.77,71.48,71.75,52000.0,52.865,52.9905,52.7764,52.9758,52000.0
2005-05-03 09:50:00,71.75,71.9,71.7,71.81,63500.0,52.9758,53.0865,52.9388,53.0201,63500.0
2005-05-03 10:00:00,71.81,71.88,71.76,71.77,55000.0,53.0201,53.0717,52.9831,52.9905,55000.0
2005-05-03 10:10:00,71.77,71.79,71.48,71.7,71200.0,52.9905,53.0053,52.7764,52.9388,71200.0
2005-05-03 10:20:00,71.69,71.74,71.55,71.68,44200.0,52.9315,52.9684,52.8281,52.9241,44200.0
2005-05-03 10:30:00,71.69,71.78,71.66,71.75,68800.0,52.9315,52.9979,52.9093,52.9758,68800.0
2005-05-03 10:40:00,71.74,72.01,71.74,71.94,42600.0,52.9684,53.1677,52.9684,53.116,42600.0
2005-05-03 10:50:00,71.92,71.97,71.86,71.91,24800.0,53.1013,53.1382,53.057,53.0939,24800.0
2005-05-03 11:00:00,71.94,71.98,71.9,71.98,22500.0,53.116,53.1456,53.0865,53.1456,22500.0
2005-05-03 11:10:00,71.98,71.99,71.87,71.97,24000.0,53.1456,53.153,53.0644,53.1382,24000.0
2005-05-03 11:20:00,71.96,71.99,71.93,71.98,41100.0,53.1308,53.153,53.1087,53.1456,41100.0
2005-05-03 11:30:00,71.94,71.98,71.93,71.98,29500.0,53.116,53.1456,53.1087,53.1456,29500.0
2005-05-03 11:40:00,71.98,72.05,71.98,72.0,44300.0,53.1456,53.1973,53.1456,53.1603,44300.0
2005-05-03 11:50:00,71.98,72.01,71.9,71.9,22000.0,53.1456,53.1677,53.0865,53.0865,22000.0
2005-05-03 12:00:00,71.91,71.92,71.81,71.82,9700.0,53.0939,53.1013,53.0201,53.0274,9700.0
2005-05-03 12:10:00,71.82,71.82,71.71,71.75,6800.0,53.0274,53.0274,52.9462,52.9758,6800.0
2005-05-03 12:20:00,71.76,71.86,71.74,71.82,12300.0,52.9831,53.057,52.9684,53.0274,12300.0
2005-05-03 12:30:00,71.82,71.84,71.77,71.78,6500.0,53.0274,53.0422,52.9905,52.9979,6500.0
2005-05-03 12:40:00,71.78,71.82,71.78,71.81,4500.0,52.9979,53.0274,52.9979,53.0201,4500.0
2005-05-03 12:50:00,71.8,71.8,71.76,71.77,3800.0,53.0127,53.0127,52.9831,52.9905,3800.0
2005-05-03 13:00:00,71.77,71.86,71.75,71.85,15700.0,52.9905,53.057,52.9758,53.0496,15700.0
2005-05-03 13:10:00,71.87,71.91,71.77,71.77,11600.0,53.0644,53.0939,52.9905,52.9905,11600.0
2005-05-03 13:20:00,71.77,71.93,71.74,71.84,19900.0,52.9905,53.1087,52.9684,53.0422,19900.0
2005-05-03 13:30:00,71.82,71.82,71.71,71.72,8700.0,53.0274,53.0274,52.9462,52.9536,8700.0
2005-05-03 13:40:00,71.73,71.78,71.72,71.74,11100.0,52.961,52.9979,52.9536,52.9684,11100.0
2005-05-03 13:50:00,71.72,71.86,71.72,71.83,30500.0,52.9536,53.057,52.9536,53.0348,30500.0
2005-05-03 14:00:00,71.85,71.92,71.8,71.87,17500.0,53.0496,53.1013,53.0127,53.0644,17500.0
2005-05-03 14:10:00,71.87,72.02,71.86,71.91,49700.0,53.0644,53.1751,53.057,53.0939,49700.0
2005-05-03 14:20:00,71.91,72.14,71.79,72.02,118500.0,53.0939,53.2637,53.0053,53.1751,118500.0
2005-05-03 14:30:00,72.02,72.51,72.02,72.38,97700.0,53.1751,53.5369,53.1751,53.4409,97700.0
2005-05-03 14:40:00,72.39,72.39,72.16,72.28,59900.0,53.4483,53.4483,53.2785,53.3671,59900.0
2005-05-03 14:50:00,72.28,72.35,72.18,72.29,53200.0,53.3671,53.4188,53.2932,53.3745,53200.0
2005-05-03 15:00:00,72.29,72.3,71.54,71.66,91400.0,53.3745,53.3818,52.8207,52.9093,91400.0
2005-05-03 15:10:00,71.62,71.78,71.49,71.68,51900.0,52.8798,52.9979,52.7838,52.9241,51900.0
2005-05-03 15:20:00,71.64,71.84,71.55,71.66,55300.0,52.8945,53.0422,52.8281,52.9093,55300.0
2005-05-03 15:30:00,71.67,71.73,71.49,71.53,62200.0,52.9167,52.961,52.7838,52.8133,62200.0
2005-05-03 15:40:00,71.53,71.58,71.3,71.36,97500.0,52.8133,52.8502,52.6435,52.6878,97500.0
2005-05-03 15:50:00,71.36,71.58,71.29,71.57,171300.0,52.6878,52.8502,52.6361,52.8429,171300.0
2005-05-04 09:30:00,71.7,71.96,71.59,71.81,70300.0,52.9388,53.1308,52.8576,53.0201,70300.0
2005-05-04 09:40:00,71.8,71.84,71.74,71.75,43900.0,53.0127,53.0422,52.9684,52.9758,43900.0
2005-05-04 09:50:00,71.75,71.87,71.7,71.85,32700.0,52.9758,53.0644,52.9388,53.0496,32700.0
2005-05-04 10:00:00,71.82,71.96,71.76,71.9,57200.0,53.0274,53.1308,52.9831,53.0865,57200.0
2005-05-04 10:10:00,71.89,71.94,71.86,71.94,30500.0,53.0791,53.116,53.057,53.116,30500.0
2005-05-04 10:20:00,71.94,72.0,71.92,72.0,149000.0,53.116,53.1603,53.1013,53.1603,149000.0
2005-05-04 10:30:00,72.0,72.56,71.99,72.49,116100.0,53.1603,53.5738,53.153,53.5221,116100.0
2005-05-04 10:40:00,72.48,72.5,72.28,72.3,46200.0,53.5147,53.5295,53.3671,53.3818,46200.0
2005-05-04 10:50:00,72.3,72.36,72.21,72.24,57300.0,53.3818,53.4261,53.3154,53.3375,57300.0
2005-05-04 11:00:00,72.24,72.4,72.24,72.35,49200.0,53.3375,53.4557,53.3375,53.4188,49200.0
2005-05-04 11:10:00,72.33,72.34,72.27,72.34,26200.0,53.404,53.4114,53.3597,53.4114,26200.0
2005-05-04 11:20:00,72.34,72.46,72.3,72.45,67500.0,53.4114,53.5,53.3818,53.4926,67500.0
2005-05-04 11:30:00,72.45,72.47,72.4,72.43,32700.0,53.4926,53.5074,53.4557,53.4778,32700.0
2005-05-04 11:40:00,72.43,72.51,72.43,72.51,38500.0,53.4778,53.5369,53.4778,53.5369,38500.0
2005-05-04 11:50:00,72.53,72.53,72.26,72.28,67600.0,53.5517,53.5517,53.3523,53.3671,67600.0
2005-05-04 12:00:00,72.28,72.28,72.09,72.22,21400.0,53.3671,53.3671,53.2268,53.3228,21400.0
2005-05-04 12:10:00,72.21,72.45,72.19,72.41,47300.0,53.3154,53.4926,53.3006,53.4631,47300.0
2005-05-04 12:20:00,72.43,72.57,72.4,72.48,67100.0,53.4778,53.5812,53.4557,53.5147,67100.0
2005-05-04 12:30:00,72.47,72.6,72.47,72.58,34000.0,53.5074,53.6033,53.5074,53.5886,34000.0
2005-05-04 12:40:00,72.58,72.61,72.57,72.59,14100.0,53.5886,53.6107,53.5812,53.596,14100.0
2005-05-04 12:50:00,72.6,72.7,72.6,72.7,19500.0,53.6033,53.6772,53.6033,53.6772,19500.0
2005-05-04 13:00:00,72.7,72.78,72.61,72.62,42500.0,53.6772,53.7362,53.6107,53.6181,42500.0
2005-05-04 13:10:00,72.59,72.6,72.5,72.51,48100.0,53.596,53.6033,53.5295,53.5369,48100.0
2005-05-04 13:20:00,72.51,72.58,72.49,72.51,24100.0,53.5369,53.5886,53.5221,53.5369,24100.0
2005-05-04 13:30:00,72.51,72.51,72.37,72.43,35400.0,53.5369,53.5369,53.4335,53.4778,35400.0
2005-05-04 13:40:00,72.45,72.49,72.41,72.49,39100.0,53.4926,53.5221,53.4631,53.5221,39100.0
2005-05-04 13:50:00,72.49,72.83,72.48,72.81,84600.0,53.5221,53.7732,53.5147,53.7584,84600.0
2005-05-04 14:00:00,72.89,73.03,72.79,72.88,125400.0,53.8175,53.9208,53.7436,53.8101,125400.0
2005-05-04 14:10:00,72.87,73.14,72.87,73.07,57900.0,53.8027,54.002,53.8027,53.9504,57900.0
2005-05-04 14:20:00,73.09,73.2,72.99,73.09,49500.0,53.9651,54.0463,53.8913,53.9651,49500.0
2005-05-04 14:30:00,73.08,73.24,73.07,73.24,164400.0,53.9577,54.0759,53.9504,54.0759,164400.0
2005-05-04 14:40:00,73.23,73.23,72.81,72.85,81100.0,54.0685,54.0685,53.7584,53.7879,81100.0
2005-05-04 14:50:00,72.85,73.04,72.84,72.92,60800.0,53.7879,53.9282,53.7805,53.8396,60800.0
2005-05-04 15:00:00,72.92,72.92,72.81,72.91,55400.0,53.8396,53.8396,53.7584,53.8322,55400.0
2005-05-04 15:10:00,72.92,73.15,72.92,73.06,110900.0,53.8396,54.0094,53.8396,53.943,110900.0
2005-05-04 15:20:00,73.06,73.1,72.95,73.07,70200.0,53.943,53.9725,53.8618,53.9504,70200.0
2005-05-04 15:30:00,73.07,73.07,72.8,72.8,123000.0,53.9504,53.9504,53.751,53.751,123000.0
2005-05-04 15:40:00,72.8,72.85,72.69,72.69,128800.0,53.751,53.7879,53.6698,53.6698,128800.0
2005-05-04 15:50:00,72.7,72.7,72.5,72.5,150100.0,53.6772,53.6772,53.5295,53.5295,150100.0
2005-05-05 09:30:00,72.65,72.65,72.2,72.32,33700.0,53.6403,53.6403,53.308,53.3966,33700.0
2005-05-05 09:40:00,72.35,72.75,72.35,72.61,30800.0,53.4188,53.7141,53.4188,53.6107,30800.0
2005-05-05 09:50:00,72.64,72.99,72.61,72.88,64200.0,53.6329,53.8913,53.6107,53.8101,64200.0
2005-05-05 10:00:00,72.85,73.04,72.8,72.9,67300.0,53.7879,53.9282,53.751,53.8248,67300.0
2005-05-05 10:10:00,72.89,72.9,72.6,72.6,55700.0,53.8175,53.8248,53.6033,53.6033,55700.0
2005-05-05 10:20:00,72.59,72.67,72.41,72.54,31300.0,53.596,53.655,53.4631,53.559,31300.0
2005-05-05 10:30:00,72.53,72.83,72.4,72.77,43500.0,53.5517,53.7732,53.4557,53.7289,43500.0
2005-05-05 10:40:00,72.77,73.09,72.75,73.06,38000.0,53.7289,53.9651,53.7141,53.943,38000.0
2005-05-05 10:50:00,73.06,73.09,72.95,73.06,26400.0,53.943,53.9651,53.8618,53.943,26400.0
2005-05-05 11:00:00,73.06,73.24,73.03,73.16,43600.0,53.943,54.0759,53.9208,54.0168,43600.0
2005-05-05 11:10:00,73.16,73.24,73.01,73.02,26100.0,54.0168,54.0759,53.9061,53.9134,26100.0
2005-05-05 11:20:00,73.03,73.07,72.65,72.69,27800.0,53.9208,53.9504,53.6403,53.6698,27800.0
2005-05-05 11:30:00,72.68,72.88,72.64,72.84,20600.0,53.6624,53.8101,53.6329,53.7805,20600.0
2005-05-05 11:40:00,72.84,72.9,72.84,72.86,10400.0,53.7805,53.8248,53.7805,53.7953,10400.0
2005-05-05 11:50:00,72.81,72.91,72.66,72.89,25600.0,53.7584,53.8322,53.6476,53.8175,25600.0
2005-05-05 12:00:00,72.89,72.9,72.79,72.84,9400.0,53.8175,53.8248,53.7436,53.7805,9400.0
2005-05-05 12:10:00,72.82,72.93,72.72,72.93,21500.0,53.7658,53.847,53.6919,53.847,21500.0
2005-05-05 12:20:00,72.93,73.05,72.93,72.99,17900.0,53.847,53.9356,53.847,53.8913,17900.0
2005-05-05 12:30:00,72.95,72.99,72.6,72.6,11100.0,53.8618,53.8913,53.6033,53.6033,11100.0
2005-05-05 12:40:00,72.61,72.61,71.75,71.77,137300.0,53.6107,53.6107,52.9758,52.9905,137300.0
2005-05-05 12:50:00,71.79,72.06,71.62,71.62,70100.0,53.0053,53.2046,52.8798,52.8798,70100.0
2005-05-05 13:00:00,71.62,71.85,71.51,71.85,71000.0,52.8798,53.0496,52.7986,53.0496,71000.0
2005-05-05 13:10:00,71.84,71.91,71.69,71.69,33000.0,53.0422,53.0939,52.9315,52.9315,33000.0
2005-05-05 13:20:00,71.72,71.86,71.62,71.86,26300.0,52.9536,53.057,52.8798,53.057,26300.0
2005-05-05 13:30:00,71.85,72.33,71.79,72.27,46700.0,53.0496,53.404,53.0053,53.3597,46700.0
2005-05-05 13:40:00,72.27,72.28,71.91,72.05,44500.0,53.3597,53.3671,53.0939,53.1973,44500.0
2005-05-05 13:50:00,72.05,72.17,71.87,71.87,31900.0,53.1973,53.2859,53.0644,53.0644,31900.0
2005-05-05 14:00:00,71.95,72.22,71.87,72.08,20900.0,53.1234,53.3228,53.0644,53.2194,20900.0
2005-05-05 14:10:00,72.11,72.22,72.03,72.14,33600.0,53.2416,53.3228,53.1825,53.2637,33600.0
2005-05-05 14:20:00,72.18,72.24,71.95,71.98,20200.0,53.2932,53.3375,53.1234,53.1456,20200.0
2005-05-05 14:30:00,71.98,72.14,71.95,72.05,54800.0,53.1456,53.2637,53.1234,53.1973,54800.0
2005-05-05 14:40:00,72.09,72.09,71.83,71.95,71700.0,53.2268,53.2268,53.0348,53.1234,71700.0
2005-05-05 14:50:00,71.94,71.99,71.86,71.94,60400.0,53.116,53.153,53.057,53.116,60400.0
2005-05-05 15:00:00,71.92,72.07,71.87,72.07,44100.0,53.1013,53.212,53.0644,53.212,44100.0
2005-05-05 15:10:00,72.07,72.25,71.94,72.23,75700.0,53.212,53.3449,53.116,53.3302,75700.0
2005-05-05 15:20:00,72.25,72.38,72.2,72.3,68700.0,53.3449,53.4409,53.308,53.3818,68700.0
2005-05-05 15:30:00,72.27,72.44,72.21,72.28,108500.0,53.3597,53.4852,53.3154,53.3671,108500.0
2005-05-05 15:40:00,72.29,72.41,72.2,72.31,54000.0,53.3745,53.4631,53.308,53.3892,54000.0
2005-05-05 15:50:00,72.31,72.36,72.01,72.02,123400.0,53.3892,53.4261,53.1677,53.1751,123400.0
2005-05-06 09:30:00,72.5,72.75,72.33,72.6,106200.0,53.5495,53.7341,53.4239,53.6233,106200.0
2005-05-06 09:40:00,72.65,72.65,72.25,72.25,55500.0,53.6603,53.6603,53.3648,53.3648,55500.0
2005-05-06 09:50:00,72.25,72.28,71.65,72.27,70100.0,53.3648,53.387,52.9216,53.3796,70100.0
2005-05-06 10:00:00,72.3,72.36,71.91,71.94,79600.0,53.4017,53.4461,53.1137,53.1358,79600.0
2005-05-06 10:10:00,72.01,72.01,71.57,71.78,59400.0,53.1875,53.1875,52.8626,53.0177,59400.0
2005-05-06 10:20:00,71.78,72.12,71.74,71.99,66500.0,53.0177,53.2688,52.9881,53.1728,66500.0
2005-05-06 10:30:00,72.05,72.34,71.89,72.24,52200.0,53.2171,53.4313,53.0989,53.3574,52200.0
2005-05-06 10:40:00,72.25,72.25,71.81,71.85,22700.0,53.3648,53.3648,53.0398,53.0694,22700.0
2005-05-06 10:50:00,71.82,72.25,71.82,72.23,25500.0,53.0472,53.3648,53.0472,53.35,25500.0
2005-05-06 11:00:00,72.25,72.25,72.1,72.2,38300.0,53.3648,53.3648,53.254,53.3279,38300.0
2005-05-06 11:10:00,72.22,72.23,72.05,72.15,21200.0,53.3426,53.35,53.2171,53.2909,21200.0
2005-05-06 11:20:00,72.2,72.28,72.0,72.04,30900.0,53.3279,53.387,53.1802,53.2097,30900.0
2005-05-06 11:30:00,72.0,72.15,71.9,72.09,19800.0,53.1802,53.2909,53.1063,53.2466,19800.0
2005-05-06 11:40:00,72.05,72.05,71.81,71.88,10700.0,53.2171,53.2171,53.0398,53.0915,10700.0
2005-05-06 11:50:00,71.89,71.93,71.69,71.73,28900.0,53.0989,53.1285,52.9512,52.9807,28900.0
2005-05-06 12:00:00,71.73,71.73,71.57,71.65,35700.0,52.9807,52.9807,52.8626,52.9216,35700.0
2005-05-06 12:10:00,71.66,71.87,71.63,71.79,23300.0,52.929,53.0841,52.9069,53.025,23300.0
2005-05-06 12:20:00,71.81,71.92,71.79,71.92,18300.0,53.0398,53.1211,53.025,53.1211,18300.0
2005-05-06 12:30:00,71.93,72.0,71.87,71.88,22000.0,53.1285,53.1802,53.0841,53.0915,22000.0
2005-05-06 12:40:00,71.88,71.92,71.72,71.87,12100.0,53.0915,53.1211,52.9733,53.0841,12100.0
2005-05-06 12:50:00,71.89,72.03,71.89,72.0,6000.0,53.0989,53.2023,53.0989,53.1802,6000.0
2005-05-06 13:00:00,72.0,72.03,71.92,71.94,37400.0,53.1802,53.2023,53.1211,53.1358,37400.0
2005-05-06 13:10:00,71.93,72.02,71.9,71.96,10700.0,53.1285,53.1949,53.1063,53.1506,10700.0
2005-05-06 13:20:00,71.99,72.18,71.97,72.15,23800.0,53.1728,53.3131,53.158,53.2909,23800.0
2005-05-06 13:30:00,72.15,72.19,71.91,72.17,138700.0,53.2909,53.3205,53.1137,53.3057,138700.0
2005-05-06 13:40:00,72.14,72.14,72.02,72.02,7900.0,53.2836,53.2836,53.1949,53.1949,7900.0
2005-05-06 13:50:00,72.02,72.02,71.91,71.94,176000.0,53.1949,53.1949,53.1137,53.1358,176000.0
2005-05-06 14:00:00,71.94,72.18,71.9,72.15,22800.0,53.1358,53.3131,53.1063,53.2909,22800.0
2005-05-06 14:10:00,72.15,72.24,72.04,72.24,48300.0,53.2909,53.3574,53.2097,53.3574,48300.0
2005-05-06 14:20:00,72.22,72.23,72.04,72.1,120900.0,53.3426,53.35,53.2097,53.254,120900.0
2005-05-06 14:30:00,72.12,72.19,72.03,72.15,23700.0,53.2688,53.3205,53.2023,53.2909,23700.0
2005-05-06 14:40:00,72.19,72.22,72.11,72.18,26100.0,53.3205,53.3426,53.2614,53.3131,26100.0
2005-05-06 14:50:00,72.19,72.28,72.14,72.18,12200.0,53.3205,53.387,53.2836,53.3131,12200.0
2005-05-06 15:00:00,72.18,72.3,72.08,72.17,12000.0,53.3131,53.4017,53.2392,53.3057,12000.0
2005-05-06 15:10:00,72.18,72.26,72.14,72.23,27500.0,53.3131,53.3722,53.2836,53.35,27500.0
2005-05-06 15:20:00,72.23,72.3,72.16,72.23,32300.0,53.35,53.4017,53.2983,53.35,32300.0
2005-05-06 15:30:00,72.22,72.22,72.03,72.04,33800.0,53.3426,53.3426,53.2023,53.2097,33800.0
2005-05-06 15:40:00,72.03,72.06,71.97,72.02,79500.0,53.2023,53.2245,53.158,53.1949,79500.0
2005-05-06 15:50:00,72.02,72.05,71.57,71.57,166700.0,53.1949,53.2171,52.8626,52.8626,166700.0
2005-05-09 09:30:00,71.52,71.69,71.4,71.69,53500.0,52.8256,52.9512,52.737,52.9512,53500.0
2005-05-09 09:40:00,71.66,71.74,71.38,71.39,50400.0,52.929,52.9881,52.7222,52.7296,50400.0
2005-05-09 09:50:00,71.39,71.57,71.32,71.37,48700.0,52.7296,52.8626,52.6779,52.7148,48700.0
2005-05-09 10:00:00,71.46,71.51,71.16,71.16,55100.0,52.7813,52.8182,52.5597,52.5597,55100.0
2005-05-09 10:10:00,71.17,71.26,70.86,71.23,40300.0,52.5671,52.6336,52.3381,52.6114,40300.0
2005-05-09 10:20:00,71.23,71.39,71.19,71.32,30700.0,52.6114,52.7296,52.5819,52.6779,30700.0
2005-05-09 10:30:00,71.32,71.46,71.29,71.42,30600.0,52.6779,52.7813,52.6557,52.7518,30600.0
2005-05-09 10:40:00,71.42,71.56,71.4,71.55,37500.0,52.7518,52.8552,52.737,52.8478,37500.0
2005-05-09 10:50:00,71.56,71.59,71.47,71.5,49300.0,52.8552,52.8773,52.7887,52.8108,49300.0
2005-05-09 11:00:00,71.5,71.56,71.45,71.53,68400.0,52.8108,52.8552,52.7739,52.833,68400.0
2005-05-09 11:10:00,71.54,71.61,71.49,71.61,32000.0,52.8404,52.8921,52.8035,52.8921,32000.0
2005-05-09 11:20:00,71.64,71.64,71.6,71.64,18200.0,52.9143,52.9143,52.8847,52.9143,18200.0
2005-05-09 11:30:00,71.64,71.95,71.64,71.92,46000.0,52.9143,53.1432,52.9143,53.1211,46000.0
2005-05-09 11:40:00,71.92,71.96,71.84,71.89,27200.0,53.1211,53.1506,53.062,53.0989,27200.0
2005-05-09 11:50:00,71.89,71.97,71.82,71.92,24300.0,53.0989,53.158,53.0472,53.1211,24300.0
2005-05-09 12:00:00,71.88,72.1,71.84,72.02,33900.0,53.0915,53.254,53.062,53.1949,33900.0
2005-05-09 12:10:00,72.01,72.01,71.93,71.97,34500.0,53.1875,53.1875,53.1285,53.158,34500.0
2005-05-09 12:20:00,71.99,72.03,71.95,71.99,9600.0,53.1728,53.2023,53.1432,53.1728,9600.0
2005-05-09 12:30:00,71.98,72.03,71.97,71.99,30500.0,53.1654,53.2023,53.158,53.1728,30500.0
2005-05-09 12:40:00,71.98,72.07,71.98,72.05,35600.0,53.1654,53.2319,53.1654,53.2171,35600.0
2005-05-09 12:50:00,72.06,72.1,72.01,72.03,30400.0,53.2245,53.254,53.1875,53.2023,30400.0
2005-05-09 13:00:00,72.02,72.05,72.02,72.04,9500.0,53.1949,53.2171,53.1949,53.2097,9500.0
2005-05-09 13:10:00,72.03,72.04,71.86,71.98,16300.0,53.2023,53.2097,53.0767,53.1654,16300.0
2005-05-09 13:20:00,71.98,72.06,71.98,72.02,22000.0,53.1654,53.2245,53.1654,53.1949,22000.0
2005-05-09 13:30:00,72.02,72.02,71.98,72.0,17400.0,53.1949,53.1949,53.1654,53.1802,17400.0
2005-05-09 13:40:00,72.0,72.09,71.97,72.03,22700.0,53.1802,53.2466,53.158,53.2023,22700.0
2005-05-09 13:50:00,72.02,72.23,72.01,72.23,55900.0,53.1949,53.35,53.1875,53.35,55900.0
2005-05-09 14:00:00,72.22,72.25,72.11,72.15,78000.0,53.3426,53.3648,53.2614,53.2909,78000.0
2005-05-09 14:10:00,72.15,72.29,72.09,72.12,34600.0,53.2909,53.3944,53.2466,53.2688,34600.0
2005-05-09 14:20:00,72.12,72.12,72.05,72.07,23800.0,53.2688,53.2688,53.2171,53.2319,23800.0
2005-05-09 14:30:00,72.07,72.07,72.02,72.04,26500.0,53.2319,53.2319,53.1949,53.2097,26500.0
2005-05-09 14:40:00,72.05,72.12,72.04,72.09,20400.0,53.2171,53.2688,53.2097,53.2466,20400.0
2005-05-09 14:50:00,72.09,72.09,72.04,72.04,22100.0,53.2466,53.2466,53.2097,53.2097,22100.0
2005-05-09 15:00:00,72.04,72.05,71.75,71.79,125600.0,53.2097,53.2171,52.9955,53.025,125600.0
2005-05-09 15:10:00,71.78,71.9,71.73,71.8,56000.0,53.0177,53.1063,52.9807,53.0324,56000.0
2005-05-09 15:20:00,71.8,71.85,71.75,71.78,60200.0,53.0324,53.0694,52.9955,53.0177,60200.0
2005-05-09 15:30:00,71.79,71.92,71.76,71.76,75500.0,53.025,53.1211,53.0029,53.0029,75500.0
2005-05-09 15:40:00,71.77,71.84,71.75,71.81,87300.0,53.0103,53.062,52.9955,53.0398,87300.0
2005-05-09 15:50:00,71.81,71.93,71.8,71.8,88800.0,53.0398,53.1285,53.0324,53.0324,88800.0
2005-05-10 09:30:00,71.18,71.3,71.12,71.19,61000.0,52.5745,52.6631,52.5302,52.5819,61000.0
2005-05-10 09:40:00,71.19,71.3,71.13,71.3,91400.0,52.5819,52.6631,52.5376,52.6631,91400.0
2005-05-10 09:50:00,71.27,71.35,71.18,71.27,83200.0,52.641,52.7001,52.5745,52.641,83200.0
2005-05-10 10:00:00,71.26,71.36,71.18,71.25,73700.0,52.6336,52.7074,52.5745,52.6262,73700.0
2005-05-10 10:10:00,71.19,71.38,71.17,71.25,59400.0,52.5819,52.7222,52.5671,52.6262,59400.0
2005-05-10 10:20:00,71.25,71.35,71.19,71.35,65500.0,52.6262,52.7001,52.5819,52.7001,65500.0
2005-05-10 10:30:00,71.34,71.39,71.27,71.3,74000.0,52.6927,52.7296,52.641,52.6631,74000.0
2005-05-10 10:40:00,71.28,71.32,71.2,71.3,52900.0,52.6484,52.6779,52.5893,52.6631,52900.0
2005-05-10 10:50:00,71.3,71.36,71.28,71.31,33300.0,52.6631,52.7074,52.6484,52.6705,33300.0
2005-05-10 11:00:00,71.31,71.44,71.29,71.44,55900.0,52.6705,52.7665,52.6557,52.7665,55900.0
2005-05-10 11:10:00,71.45,71.46,71.38,71.4,36800.0,52.7739,52.7813,52.7222,52.737,36800.0
2005-05-10 11:20:00,71.39,71.41,71.3,71.31,17900.0,52.7296,52.7444,52.6631,52.6705,17900.0
2005-05-10 11:30:00,71.3,71.34,71.28,71.34,70600.0,52.6631,52.6927,52.6484,52.6927,70600.0
2005-05-10 11:40:00,71.34,71.39,71.2,71.26,36900.0,52.6927,52.7296,52.5893,52.6336,36900.0
2005-05-10 11:50:00,71.26,71.31,71.21,71.25,73500.0,52.6336,52.6705,52.5966,52.6262,73500.0
2005-05-10 12:00:00,71.22,71.32,71.21,71.27,27100.0,52.604,52.6779,52.5966,52.641,27100.0
2005-05-10 12:10:00,71.27,71.27,71.17,71.19,21300.0,52.641,52.641,52.5671,52.5819,21300.0
2005-05-10 12:20:00,71.19,71.19,71.09,71.13,35800.0,52.5819,52.5819,52.508,52.5376,35800.0
2005-05-10 12:30:00,71.11,71.31,71.11,71.29,24400.0,52.5228,52.6705,52.5228,52.6557,24400.0
2005-05-10 12:40:00,71.28,71.37,71.13,71.29,31500.0,52.6484,52.7148,52.5376,52.6557,31500.0
2005-05-10 12:50:00,71.32,71.47,71.32,71.37,27500.0,52.6779,52.7887,52.6779,52.7148,27500.0
2005-05-10 13:00:00,71.36,71.37,71.19,71.21,20400.0,52.7074,52.7148,52.5819,52.5966,20400.0
2005-05-10 13:10:00,71.21,71.42,71.21,71.39,18400.0,52.5966,52.7518,52.5966,52.7296,18400.0
2005-05-10 13:20:00,71.34,71.5,71.33,71.49,16000.0,52.6927,52.8108,52.6853,52.8035,16000.0
2005-05-10 13:30:00,71.48,71.59,71.43,71.51,19700.0,52.7961,52.8773,52.7591,52.8182,19700.0
2005-05-10 13:40:00,71.51,71.51,71.44,71.47,18400.0,52.8182,52.8182,52.7665,52.7887,18400.0
2005-05-10 13:50:00,71.45,71.5,71.34,71.49,17800.0,52.7739,52.8108,52.6927,52.8035,17800.0
2005-05-10 14:00:00,71.5,71.58,71.35,71.42,29600.0,52.8108,52.8699,52.7001,52.7518,29600.0
2005-05-10 14:10:00,71.44,71.6,71.43,71.45,20100.0,52.7665,52.8847,52.7591,52.7739,20100.0
2005-05-10 14:20:00,71.46,71.54,71.4,71.44,29900.0,52.7813,52.8404,52.737,52.7665,29900.0
2005-05-10 14:30:00,71.45,71.51,71.26,71.26,32500.0,52.7739,52.8182,52.6336,52.6336,32500.0
2005-05-10 14:40:00,71.25,71.27,71.1,71.17,51500.0,52.6262,52.641,52.5154,52.5671,51500.0
2005-05-10 14:50:00,71.18,71.22,71.08,71.16,52700.0,52.5745,52.604,52.5006,52.5597,52700.0
2005-05-10 15:00:00,71.15,71.21,71.06,71.19,66600.0,52.5523,52.5966,52.4859,52.5819,66600.0
2005-05-10 15:10:00,71.19,71.28,71.12,71.21,41800.0,52.5819,52.6484,52.5302,52.5966,41800.0
2005-05-10 15:20:00,71.23,71.3,71.15,71.25,65700.0,52.6114,52.6631,52.5523,52.6262,65700.0
2005-05-10 15:30:00,71.25,71.25,71.07,71.08,85100.0,52.6262,52.6262,52.4932,52.5006,85100.0
2005-05-10 15:40:00,71.07,71.13,71.07,71.1,107600.0,52.4932,52.5376,52.4932,52.5154,107600.0
2005-05-10 15:50:00,71.11,71.19,71.07,71.07,140600.0,52.5228,52.5819,52.4932,52.4932,140600.0
2005-05-11 09:30:00,71.55,71.7,71.55,71.64,98400.0,52.8478,52.9586,52.8478,52.9143,98400.0
2005-05-11 09:40:00,71.6,71.7,71.53,71.53,72000.0,52.8847,52.9586,52.833,52.833,72000.0
2005-05-11 09:50:00,71.54,71.57,71.31,71.5,53400.0,52.8404,52.8626,52.6705,52.8108,53400.0
2005-05-11 10:00:00,71.46,71.6,71.31,71.46,34700.0,52.7813,52.8847,52.6705,52.7813,34700.0
2005-05-11 10:10:00,71.45,71.48,71.2,71.29,20400.0,52.7739,52.7961,52.5893,52.6557,20400.0
2005-05-11 10:20:00,71.29,71.43,71.29,71.43,26200.0,52.6557,52.7591,52.6557,52.7591,26200.0
2005-05-11 10:30:00,71.43,71.64,71.39,71.62,79900.0,52.7591,52.9143,52.7296,52.8995,79900.0
2005-05-11 10:40:00,71.61,71.65,71.49,71.5,44200.0,52.8921,52.9216,52.8035,52.8108,44200.0
2005-05-11 10:50:00,71.5,71.53,71.13,71.24,36700.0,52.8108,52.833,52.5376,52.6188,36700.0
2005-05-11 11:00:00,71.24,71.34,71.2,71.29,34300.0,52.6188,52.6927,52.5893,52.6557,34300.0
2005-05-11 11:10:00,71.32,71.37,71.21,71.37,29900.0,52.6779,52.7148,52.5966,52.7148,29900.0
2005-05-11 11:20:00,71.37,71.38,71.26,71.34,38700.0,52.7148,52.7222,52.6336,52.6927,38700.0
2005-05-11 11:30:00,71.35,71.5,71.35,71.43,48700.0,52.7001,52.8108,52.7001,52.7591,48700.0
2005-05-11 11:40:00,71.4,71.44,71.33,71.41,19100.0,52.737,52.7665,52.6853,52.7444,19100.0
2005-05-11 11:50:00,71.38,71.38,71.31,71.38,10000.0,52.7222,52.7222,52.6705,52.7222,10000.0
2005-05-11 12:00:00,71.41,71.49,71.05,71.21,65700.0,52.7444,52.8035,52.4785,52.5966,65700.0
2005-05-11 12:10:00,71.21,71.65,71.13,71.55,93500.0,52.5966,52.9216,52.5376,52.8478,93500.0
2005-05-11 12:20:00,71.54,71.57,71.43,71.53,18600.0,52.8404,52.8626,52.7591,52.833,18600.0
2005-05-11 12:30:00,71.51,71.51,71.39,71.41,18000.0,52.8182,52.8182,52.7296,52.7444,18000.0
2005-05-11 12:40:00,71.41,71.56,71.33,71.52,15600.0,52.7444,52.8552,52.6853,52.8256,15600.0
2005-05-11 12:50:00,71.53,71.66,71.5,71.66,17600.0,52.833,52.929,52.8108,52.929,17600.0
2005-05-11 13:00:00,71.66,71.86,71.66,71.86,26700.0,52.929,53.0767,52.929,53.0767,26700.0
2005-05-11 13:10:00,71.86,71.96,71.77,71.82,35500.0,53.0767,53.1506,53.0103,53.0472,35500.0
2005-05-11 13:20:00,71.84,71.89,71.75,71.83,16000.0,53.062,53.0989,52.9955,53.0546,16000.0
2005-05-11 13:30:00,71.81,71.91,71.81,71.91,17600.0,53.0398,53.1137,53.0398,53.1137,17600.0
2005-05-11 13:40:00,71.88,71.89,71.74,71.81,45000.0,53.0915,53.0989,52.9881,53.0398,45000.0
2005-05-11 13:50:00,71.8,71.84,71.77,71.82,16600.0,53.0324,53.062,53.0103,53.0472,16600.0
2005-05-11 14:00:00,71.83,72.05,71.83,72.05,47500.0,53.0546,53.2171,53.0546,53.2171,47500.0
2005-05-11 14:10:00,72.05,72.37,72.02,72.31,67200.0,53.2171,53.4534,53.1949,53.4091,67200.0
2005-05-11 14:20:00,72.31,72.36,71.99,72.0,62300.0,53.4091,53.4461,53.1728,53.1802,62300.0
2005-05-11 14:30:00,72.0,72.1,71.94,71.95,27900.0,53.1802,53.254,53.1358,53.1432,27900.0
2005-05-11 14:40:00,71.94,72.05,71.91,71.98,39600.0,53.1358,53.2171,53.1137,53.1654,39600.0
2005-05-11 14:50:00,71.99,72.15,71.99,71.99,36400.0,53.1728,53.2909,53.1728,53.1728,36400.0
2005-05-11 15:00:00,72.0,72.1,71.92,72.02,38000.0,53.1802,53.254,53.1211,53.1949,38000.0
2005-05-11 15:10:00,72.02,72.15,72.02,72.13,41800.0,53.1949,53.2909,53.1949,53.2762,41800.0
2005-05-11 15:20:00,72.13,72.21,72.07,72.11,51100.0,53.2762,53.3353,53.2319,53.2614,51100.0
2005-05-11 15:30:00,72.11,72.3,72.1,72.17,90400.0,53.2614,53.4017,53.254,53.3057,90400.0
2005-05-11 15:40:00,72.17,72.17,72.08,72.08,76800.0,53.3057,53.3057,53.2392,53.2392,76800.0
2005-05-11 15:50:00,72.09,72.11,71.95,71.96,157500.0,53.2466,53.2614,53.1432,53.1506,157500.0
2005-05-12 09:30:00,71.96,72.34,71.94,72.16,78000.0,53.1506,53.4313,53.1358,53.2983,78000.0
2005-05-12 09:40:00,72.2,72.22,72.02,72.05,101500.0,53.3279,53.3426,53.1949,53.2171,101500.0
2005-05-12 09:50:00,72.05,72.24,71.92,72.22,67700.0,53.2171,53.3574,53.1211,53.3426,67700.0
2005-05-12 10:00:00,72.21,72.22,72.03,72.15,46500.0,53.3353,53.3426,53.2023,53.2909,46500.0
2005-05-12 10:10:00,72.15,72.5,72.15,72.36,69400.0,53.2909,53.5495,53.2909,53.4461,69400.0
2005-05-12 10:20:00,72.35,72.44,72.28,72.33,34100.0,53.4387,53.5051,53.387,53.4239,34100.0
2005-05-12 10:30:00,72.36,72.68,72.25,72.54,82500.0,53.4461,53.6824,53.3648,53.579,82500.0
2005-05-12 10:40:00,72.52,72.54,72.1,72.11,24300.0,53.5642,53.579,53.254,53.2614,24300.0
2005-05-12 10:50:00,72.11,72.32,72.11,72.21,21700.0,53.2614,53.4165,53.2614,53.3353,21700.0
2005-05-12 11:00:00,72.22,72.3,72.1,72.13,20700.0,53.3426,53.4017,53.254,53.2762,20700.0
2005-05-12 11:10:00,72.14,72.15,72.02,72.02,28300.0,53.2836,53.2909,53.1949,53.1949,28300.0
2005-05-12 11:20:00,72.02,72.22,71.96,72.17,49800.0,53.1949,53.3426,53.1506,53.3057,49800.0
2005-05-12 11:30:00,72.17,72.25,72.14,72.22,32200.0,53.3057,53.3648,53.2836,53.3426,32200.0
2005-05-12 11:40:00,72.22,72.24,72.14,72.22,35700.0,53.3426,53.3574,53.2836,53.3426,35700.0
2005-05-12 11:50:00,72.22,72.41,72.21,72.41,44600.0,53.3426,53.483,53.3353,53.483,44600.0
2005-05-12 12:00:00,72.41,72.5,72.29,72.41,45100.0,53.483,53.5495,53.3944,53.483,45100.0
2005-05-12 12:10:00,72.41,72.66,72.23,72.65,70000.0,53.483,53.6676,53.35,53.6603,70000.0
2005-05-12 12:20:00,72.65,72.77,72.61,72.69,76000.0,53.6603,53.7489,53.6307,53.6898,76000.0
2005-05-12 12:30:00,72.66,72.67,72.38,72.38,39500.0,53.6676,53.675,53.4608,53.4608,39500.0
2005-05-12 12:40:00,72.37,72.46,72.37,72.44,22300.0,53.4534,53.5199,53.4534,53.5051,22300.0
2005-05-12 12:50:00,72.44,72.5,72.42,72.42,14500.0,53.5051,53.5495,53.4904,53.4904,14500.0
2005-05-12 13:00:00,72.42,72.42,72.34,72.39,27500.0,53.4904,53.4904,53.4313,53.4682,27500.0
2005-05-12 13:10:00,72.39,72.41,72.33,72.35,13600.0,53.4682,53.483,53.4239,53.4387,13600.0
2005-05-12 13:20:00,72.36,72.37,72.2,72.25,29000.0,53.4461,53.4534,53.3279,53.3648,29000.0
2005-05-12 13:30:00,72.21,72.29,72.19,72.23,29000.0,53.3353,53.3944,53.3205,53.35,29000.0
2005-05-12 13:40:00,72.23,72.23,72.05,72.07,39100.0,53.35,53.35,53.2171,53.2319,39100.0
2005-05-12 13:50:00,72.06,72.22,72.05,72.18,21600.0,53.2245,53.3426,53.2171,53.3131,21600.0
2005-05-12 14:00:00,72.17,72.23,72.12,72.14,15400.0,53.3057,53.35,53.2688,53.2836,15400.0
2005-05-12 14:10:00,72.12,72.17,71.97,72.0,34600.0,53.2688,53.3057,53.158,53.1802,34600.0
2005-05-12 14:20:00,71.99,72.02,71.89,71.89,77900.0,53.1728,53.1949,53.0989,53.0989,77900.0
2005-05-12 14:30:00,71.9,72.0,71.89,72.0,63800.0,53.1063,53.1802,53.0989,53.1802,63800.0
2005-05-12 14:40:00,72.01,72.01,71.72,71.88,58600.0,53.1875,53.1875,52.9733,53.0915,58600.0
2005-05-12 14:50:00,71.88,71.91,71.82,71.86,26000.0,53.0915,53.1137,53.0472,53.0767,26000.0
2005-05-12 15:00:00,71.86,71.9,71.8,71.81,47300.0,53.0767,53.1063,53.0324,53.0398,47300.0
2005-05-12 15:10:00,71.82,71.82,71.37,71.41,47300.0,53.0472,53.0472,52.7148,52.7444,47300.0
2005-05-12 15:20:00,71.41,71.55,71.36,71.51,68000.0,52.7444,52.8478,52.7074,52.8182,68000.0
2005-05-12 15:30:00,71.54,71.54,71.2,71.21,66300.0,52.8404,52.8404,52.5893,52.5966,66300.0
2005-05-12 15:40:00,71.21,71.31,71.21,71.29,95000.0,52.5966,52.6705,52.5966,52.6557,95000.0
2005-05-12 15:50:00,71.29,71.31,71.08,71.1,134000.0,52.6557,52.6705,52.5006,52.5154,134000.0
2005-05-13 09:30:00,71.06,71.15,71.01,71.06,68300.0,52.4859,52.5523,52.4489,52.4859,68300.0
2005-05-13 09:40:00,71.01,71.15,70.93,70.95,79100.0,52.4489,52.5523,52.3898,52.4046,79100.0
2005-05-13 09:50:00,70.95,70.95,70.52,70.85,51500.0,52.4046,52.4046,52.087,52.3307,51500.0
2005-05-13 10:00:00,70.75,70.89,70.59,70.81,84700.0,52.2569,52.3603,52.1387,52.3012,84700.0
2005-05-13 10:10:00,70.82,70.99,70.7,70.89,36700.0,52.3086,52.4342,52.22,52.3603,36700.0
2005-05-13 10:20:00,70.9,70.93,70.77,70.8,33200.0,52.3677,52.3898,52.2717,52.2938,33200.0
2005-05-13 10:30:00,70.8,70.95,70.75,70.85,25700.0,52.2938,52.4046,52.2569,52.3307,25700.0
2005-05-13 10:40:00,70.83,71.1,70.83,71.1,40300.0,52.316,52.5154,52.316,52.5154,40300.0
2005-05-13 10:50:00,71.08,71.38,70.98,71.37,52600.0,52.5006,52.7222,52.4268,52.7148,52600.0
2005-05-13 11:00:00,71.37,71.39,71.26,71.34,69700.0,52.7148,52.7296,52.6336,52.6927,69700.0
2005-05-13 11:10:00,71.33,71.49,71.27,71.37,59300.0,52.6853,52.8035,52.641,52.7148,59300.0
2005-05-13 11:20:00,71.35,71.63,71.31,71.57,35900.0,52.7001,52.9069,52.6705,52.8626,35900.0
2005-05-13 11:30:00,71.57,71.58,71.43,71.48,21400.0,52.8626,52.8699,52.7591,52.7961,21400.0
2005-05-13 11:40:00,71.5,71.53,71.38,71.5,17700.0,52.8108,52.833,52.7222,52.8108,17700.0
2005-05-13 11:50:00,71.51,71.77,71.51,71.58,23400.0,52.8182,53.0103,52.8182,52.8699,23400.0
2005-05-13 12:00:00,71.58,71.58,71.4,71.53,25600.0,52.8699,52.8699,52.737,52.833,25600.0
2005-05-13 12:10:00,71.55,71.69,71.55,71.69,20100.0,52.8478,52.9512,52.8478,52.9512,20100.0
2005-05-13 12:20:00,71.7,71.87,71.6,71.63,50900.0,52.9586,53.0841,52.8847,52.9069,50900.0
2005-05-13 12:30:00,71.65,71.7,71.29,71.38,34100.0,52.9216,52.9586,52.6557,52.7222,34100.0
2005-05-13 12:40:00,71.39,71.4,71.27,71.35,29100.0,52.7296,52.737,52.641,52.7001,29100.0
2005-05-13 12:50:00,71.34,71.58,71.34,71.56,15600.0,52.6927,52.8699,52.6927,52.8552,15600.0
2005-05-13 13:00:00,71.55,71.56,71.4,71.4,16700.0,52.8478,52.8552,52.737,52.737,16700.0
2005-05-13 13:10:00,71.38,71.43,71.25,71.27,23100.0,52.7222,52.7591,52.6262,52.641,23100.0
2005-05-13 13:20:00,71.26,71.3,71.2,71.2,25400.0,52.6336,52.6631,52.5893,52.5893,25400.0
2005-05-13 13:30:00,71.2,71.36,71.19,71.24,26500.0,52.5893,52.7074,52.5819,52.6188,26500.0
2005-05-13 13:40:00,71.24,71.3,71.15,71.27,67300.0,52.6188,52.6631,52.5523,52.641,67300.0
2005-05-13 13:50:00,71.26,71.26,71.06,71.2,47700.0,52.6336,52.6336,52.4859,52.5893,47700.0
2005-05-13 14:00:00,71.21,71.21,71.03,71.08,68900.0,52.5966,52.5966,52.4637,52.5006,68900.0
2005-05-13 14:10:00,71.08,71.12,70.83,70.87,83000.0,52.5006,52.5302,52.316,52.3455,83000.0
2005-05-13 14:20:00,70.89,71.11,70.84,71.08,27300.0,52.3603,52.5228,52.3234,52.5006,27300.0
2005-05-13 14:30:00,71.07,71.07,70.65,70.85,93100.0,52.4932,52.4932,52.183,52.3307,93100.0
2005-05-13 14:40:00,70.83,70.89,70.58,70.64,65600.0,52.316,52.3603,52.1313,52.1756,65600.0
2005-05-13 14:50:00,70.64,70.81,70.64,70.78,68100.0,52.1756,52.3012,52.1756,52.279,68100.0
2005-05-13 15:00:00,70.79,70.9,70.73,70.9,119500.0,52.2864,52.3677,52.2421,52.3677,119500.0
2005-05-13 15:10:00,70.89,71.0,70.78,71.0,65200.0,52.3603,52.4415,52.279,52.4415,65200.0
2005-05-13 15:20:00,71.02,71.36,70.98,71.07,57000.0,52.4563,52.7074,52.4268,52.4932,57000.0
2005-05-13 15:30:00,71.07,71.1,70.93,71.02,43600.0,52.4932,52.5154,52.3898,52.4563,43600.0
2005-05-13 15:40:00,71.06,71.12,70.95,71.12,49900.0,52.4859,52.5302,52.4046,52.5302,49900.0
2005-05-13 15:50:00,71.11,71.14,71.01,71.02,52400.0,52.5228,52.5449,52.4489,52.4563,52400.0
2005-05-16 09:30:00,71.15,71.59,71.15,71.54,30600.0,52.5523,52.8773,52.5523,52.8404,30600.0
2005-05-16 09:40:00,71.53,71.72,71.39,71.53,43700.0,52.833,52.9733,52.7296,52.833,43700.0
2005-05-16 09:50:00,71.45,71.64,71.34,71.45,39200.0,52.7739,52.9143,52.6927,52.7739,39200.0
2005-05-16 10:00:00,71.46,71.58,71.36,71.5,46000.0,52.7813,52.8699,52.7074,52.8108,46000.0
2005-05-16 10:10:00,71.53,71.82,71.51,71.81,31900.0,52.833,53.0472,52.8182,53.0398,31900.0
2005-05-16 10:20:00,71.82,71.82,71.56,71.64,20800.0,53.0472,53.0472,52.8552,52.9143,20800.0
2005-05-16 10:30:00,71.61,71.77,71.61,71.77,29100.0,52.8921,53.0103,52.8921,53.0103,29100.0
2005-05-16 10:40:00,71.77,71.96,71.67,71.92,36800.0,53.0103,53.1506,52.9364,53.1211,36800.0
2005-05-16 10:50:00,71.9,72.05,71.89,72.0,38000.0,53.1063,53.2171,53.0989,53.1802,38000.0
2005-05-16 11:00:00,72.04,72.04,71.87,71.91,29200.0,53.2097,53.2097,53.0841,53.1137,29200.0
2005-05-16 11:10:00,71.92,72.12,71.92,72.09,32300.0,53.1211,53.2688,53.1211,53.2466,32300.0
2005-05-16 11:20:00,72.1,72.28,72.04,72.1,39900.0,53.254,53.387,53.2097,53.254,39900.0
2005-05-16 11:30:00,72.11,72.22,72.07,72.14,35800.0,53.2614,53.3426,53.2319,53.2836,35800.0
2005-05-16 11:40:00,72.15,72.18,72.02,72.04,40200.0,53.2909,53.3131,53.1949,53.2097,40200.0
2005-05-16 11:50:00,72.05,72.2,72.02,72.13,49900.0,53.2171,53.3279,53.1949,53.2762,49900.0
2005-05-16 12:00:00,72.12,72.2,72.1,72.19,57700.0,53.2688,53.3279,53.254,53.3205,57700.0
2005-05-16 12:10:00,72.2,72.21,72.15,72.19,32900.0,53.3279,53.3353,53.2909,53.3205,32900.0
2005-05-16 12:20:00,72.19,72.22,72.16,72.17,23600.0,53.3205,53.3426,53.2983,53.3057,23600.0
2005-05-16 12:30:00,72.18,72.25,72.12,72.19,31300.0,53.3131,53.3648,53.2688,53.3205,31300.0
2005-05-16 12:40:00,72.2,72.24,72.17,72.22,26900.0,53.3279,53.3574,53.3057,53.3426,26900.0
2005-05-16 12:50:00,72.22,72.22,72.1,72.2,33400.0,53.3426,53.3426,53.254,53.3279,33400.0
2005-05-16 13:00:00,72.2,72.2,72.1,72.11,22300.0,53.3279,53.3279,53.254,53.2614,22300.0
2005-05-16 13:10:00,72.11,72.14,72.06,72.13,24200.0,53.2614,53.2836,53.2245,53.2762,24200.0
2005-05-16 13:20:00,72.13,72.31,72.13,72.21,43400.0,53.2762,53.4091,53.2762,53.3353,43400.0
2005-05-16 13:30:00,72.21,72.25,72.11,72.24,71200.0,53.3353,53.3648,53.2614,53.3574,71200.0
2005-05-16 13:40:00,72.24,72.45,72.24,72.43,30900.0,53.3574,53.5125,53.3574,53.4978,30900.0
2005-05-16 13:50:00,72.42,72.5,72.41,72.48,69300.0,53.4904,53.5495,53.483,53.5347,69300.0
2005-05-16 14:00:00,72.47,72.52,72.43,72.5,58600.0,53.5273,53.5642,53.4978,53.5495,58600.0
2005-05-16 14:10:00,72.51,72.58,72.49,72.5,57600.0,53.5568,53.6085,53.5421,53.5495,57600.0
2005-05-16 14:20:00,72.5,72.63,72.41,72.61,104500.0,53.5495,53.6455,53.483,53.6307,104500.0
2005-05-16 14:30:00,72.63,72.65,72.4,72.43,57500.0,53.6455,53.6603,53.4756,53.4978,57500.0
2005-05-16 14:40:00,72.43,72.58,72.41,72.53,57100.0,53.4978,53.6085,53.483,53.5716,57100.0
2005-05-16 14:50:00,72.53,72.6,72.5,72.51,40900.0,53.5716,53.6233,53.5495,53.5568,40900.0
2005-05-16 15:00:00,72.48,72.55,72.4,72.55,107900.0,53.5347,53.5864,53.4756,53.5864,107900.0
2005-05-16 15:10:00,72.54,72.7,72.52,72.57,162400.0,53.579,53.6972,53.5642,53.6012,162400.0
2005-05-16 15:20:00,72.58,72.66,72.54,72.54,117600.0,53.6085,53.6676,53.579,53.579,117600.0
2005-05-16 15:30:00,72.54,72.63,72.53,72.61,49300.0,53.579,53.6455,53.5716,53.6307,49300.0
2005-05-16 15:40:00,72.61,72.74,72.57,72.7,142900.0,53.6307,53.7267,53.6012,53.6972,142900.0
2005-05-16 15:50:00,72.7,72.76,72.62,72.63,117500.0,53.6972,53.7415,53.6381,53.6455,117500.0
2005-05-17 09:30:00,72.5,72.51,72.14,72.14,72900.0,53.5495,53.5568,53.2836,53.2836,72900.0
2005-05-17 09:40:00,72.14,72.34,72.0,72.33,60800.0,53.2836,53.4313,53.1802,53.4239,60800.0
2005-05-17 09:50:00,72.33,72.45,72.25,72.4,45500.0,53.4239,53.5125,53.3648,53.4756,45500.0
2005-05-17 10:00:00,72.4,72.45,72.1,72.1,35900.0,53.4756,53.5125,53.254,53.254,35900.0
2005-05-17 10:10:00,72.1,72.16,71.99,72.12,30200.0,53.254,53.2983,53.1728,53.2688,30200.0
2005-05-17 10:20:00,72.12,72.12,71.89,71.93,51800.0,53.2688,53.2688,53.0989,53.1285,51800.0
2005-05-17 10:30:00,71.92,72.19,71.89,72.15,34600.0,53.1211,53.3205,53.0989,53.2909,34600.0
2005-05-17 10:40:00,72.08,72.14,72.01,72.01,17500.0,53.2392,53.2836,53.1875,53.1875,17500.0
2005-05-17 10:50:00,72.02,72.08,71.93,71.95,19700.0,53.1949,53.2392,53.1285,53.1432,19700.0
2005-05-17 11:00:00,71.98,72.2,71.98,72.04,52400.0,53.1654,53.3279,53.1654,53.2097,52400.0
2005-05-17 11:10:00,72.02,72.09,72.01,72.06,37600.0,53.1949,53.2466,53.1875,53.2245,37600.0
2005-05-17 11:20:00,72.07,72.18,71.97,71.97,33700.0,53.2319,53.3131,53.158,53.158,33700.0
2005-05-17 11:30:00,71.98,72.18,71.98,72.13,22500.0,53.1654,53.3131,53.1654,53.2762,22500.0
2005-05-17 11:40:00,72.12,72.24,72.06,72.07,24400.0,53.2688,53.3574,53.2245,53.2319,24400.0
2005-05-17 11:50:00,72.07,72.22,71.99,72.21,22600.0,53.2319,53.3426,53.1728,53.3353,22600.0
2005-05-17 12:00:00,72.2,72.25,72.05,72.08,22200.0,53.3279,53.3648,53.2171,53.2392,22200.0
2005-05-17 12:10:00,72.08,72.23,72.03,72.21,24900.0,53.2392,53.35,53.2023,53.3353,24900.0
2005-05-17 12:20:00,72.21,72.22,72.08,72.08,18300.0,53.3353,53.3426,53.2392,53.2392,18300.0
2005-05-17 12:30:00,72.08,72.08,71.83,71.86,40800.0,53.2392,53.2392,53.0546,53.0767,40800.0
2005-05-17 12:40:00,71.83,72.06,71.77,72.06,27100.0,53.0546,53.2245,53.0103,53.2245,27100.0
2005-05-17 12:50:00,72.07,72.15,72.03,72.04,17900.0,53.2319,53.2909,53.2023,53.2097,17900.0
2005-05-17 13:00:00,72.0,72.08,71.92,72.05,17600.0,53.1802,53.2392,53.1211,53.2171,17600.0
2005-05-17 13:10:00,72.06,72.18,72.06,72.17,11300.0,53.2245,53.3131,53.2245,53.3057,11300.0
2005-05-17 13:20:00,72.17,72.26,72.06,72.13,19600.0,53.3057,53.3722,53.2245,53.2762,19600.0
2005-05-17 13:30:00,72.14,72.25,72.1,72.21,26300.0,53.2836,53.3648,53.254,53.3353,26300.0
2005-05-17 13:40:00,72.21,72.38,72.19,72.29,23100.0,53.3353,53.4608,53.3205,53.3944,23100.0
2005-05-17 13:50:00,72.29,72.35,72.2,72.33,17700.0,53.3944,53.4387,53.3279,53.4239,17700.0
2005-05-17 14:00:00,72.33,72.4,72.23,72.38,24200.0,53.4239,53.4756,53.35,53.4608,24200.0
2005-05-17 14:10:00,72.37,72.57,72.35,72.47,28500.0,53.4534,53.6012,53.4387,53.5273,28500.0
2005-05-17 14:20:00,72.46,72.49,72.41,72.43,29500.0,53.5199,53.5421,53.483,53.4978,29500.0
2005-05-17 14:30:00,72.45,72.94,72.43,72.9,55400.0,53.5125,53.8745,53.4978,53.8449,55400.0
2005-05-17 14:40:00,72.93,73.13,72.82,72.96,87500.0,53.8671,54.0148,53.7858,53.8892,87500.0
2005-05-17 14:50:00,72.96,73.14,72.88,72.98,49300.0,53.8892,54.0222,53.8301,53.904,49300.0
2005-05-17 15:00:00,72.99,73.09,72.94,73.02,34500.0,53.9114,53.9852,53.8745,53.9335,34500.0
2005-05-17 15:10:00,73.03,73.14,72.9,73.14,86400.0,53.9409,54.0222,53.8449,54.0222,86400.0
2005-05-17 15:20:00,73.14,73.16,72.94,72.98,117400.0,54.0222,54.0369,53.8745,53.904,117400.0
2005-05-17 15:30:00,72.97,73.25,72.97,73.25,140000.0,53.8966,54.1034,53.8966,54.1034,140000.0
2005-05-17 15:40:00,73.27,73.34,73.22,73.29,93800.0,54.1182,54.1699,54.0813,54.133,93800.0
2005-05-17 15:50:00,73.27,73.29,73.24,73.26,80400.0,54.1182,54.133,54.096,54.1108,80400.0
2005-05-18 09:30:00,73.2,73.67,73.2,73.56,124000.0,54.0665,54.4136,54.0665,54.3324,124000.0
2005-05-18 09:40:00,73.6,73.61,73.3,73.45,93100.0,54.3619,54.3693,54.1404,54.2511,93100.0
2005-05-18 09:50:00,73.45,73.69,73.29,73.54,60500.0,54.2511,54.4284,54.133,54.3176,60500.0
2005-05-18 10:00:00,73.55,73.64,73.47,73.64,47700.0,54.325,54.3915,54.2659,54.3915,47700.0
2005-05-18 10:10:00,73.63,73.66,73.49,73.55,28400.0,54.3841,54.4063,54.2807,54.325,28400.0
2005-05-18 10:20:00,73.56,73.56,73.38,73.53,48000.0,54.3324,54.3324,54.1994,54.3102,48000.0
2005-05-18 10:30:00,73.54,73.63,73.54,73.57,93700.0,54.3176,54.3841,54.3176,54.3398,93700.0
2005-05-18 10:40:00,73.58,73.59,73.53,73.58,89800.0,54.3472,54.3545,54.3102,54.3472,89800.0
2005-05-18 10:50:00,73.58,73.65,73.53,73.62,50400.0,54.3472,54.3989,54.3102,54.3767,50400.0
2005-05-18 11:00:00,73.62,73.82,73.58,73.8,46900.0,54.3767,54.5244,54.3472,54.5097,46900.0
2005-05-18 11:10:00,73.81,73.9,73.8,73.89,53400.0,54.517,54.5835,54.5097,54.5761,53400.0
2005-05-18 11:20:00,73.9,74.0,73.89,73.94,36000.0,54.5835,54.6574,54.5761,54.6131,36000.0
2005-05-18 11:30:00,73.94,73.94,73.8,73.83,29400.0,54.6131,54.6131,54.5097,54.5318,29400.0
2005-05-18 11:40:00,73.83,73.84,73.76,73.84,19300.0,54.5318,54.5392,54.4801,54.5392,19300.0
2005-05-18 11:50:00,73.84,73.9,73.81,73.85,31100.0,54.5392,54.5835,54.517,54.5466,31100.0
2005-05-18 12:00:00,73.87,73.97,73.87,73.95,34500.0,54.5614,54.6352,54.5614,54.6204,34500.0
2005-05-18 12:10:00,73.95,74.23,73.93,74.23,72500.0,54.6204,54.8273,54.6057,54.8273,72500.0
2005-05-18 12:20:00,74.19,74.25,74.16,74.24,101700.0,54.7977,54.842,54.7756,54.8346,101700.0
2005-05-18 12:30:00,74.24,74.32,74.18,74.32,74400.0,54.8346,54.8937,54.7903,54.8937,74400.0
2005-05-18 12:40:00,74.34,74.43,74.33,74.4,54700.0,54.9085,54.975,54.9011,54.9528,54700.0
2005-05-18 12:50:00,74.41,74.47,74.33,74.4,74500.0,54.9602,55.0045,54.9011,54.9528,74500.0
2005-05-18 13:00:00,74.43,74.5,74.42,74.49,150300.0,54.975,55.0267,54.9676,55.0193,150300.0
2005-05-18 13:10:00,74.48,74.52,74.42,74.47,79400.0,55.0119,55.0415,54.9676,55.0045,79400.0
2005-05-18 13:20:00,74.47,74.47,74.37,74.45,61100.0,55.0045,55.0045,54.9307,54.9898,61100.0
2005-05-18 13:30:00,74.45,74.57,74.38,74.55,67100.0,54.9898,55.0784,54.9381,55.0636,67100.0
2005-05-18 13:40:00,74.52,74.57,74.5,74.55,70600.0,55.0415,55.0784,55.0267,55.0636,70600.0
2005-05-18 13:50:00,74.55,74.58,74.49,74.5,69500.0,55.0636,55.0858,55.0193,55.0267,69500.0
2005-05-18 14:00:00,74.5,74.6,74.5,74.58,221500.0,55.0267,55.1005,55.0267,55.0858,221500.0
2005-05-18 14:10:00,74.58,74.67,74.54,74.64,24700.0,55.0858,55.1523,55.0562,55.1301,24700.0
2005-05-18 14:20:00,74.62,74.63,74.52,74.59,36500.0,55.1153,55.1227,55.0415,55.0932,36500.0
2005-05-18 14:30:00,74.59,74.65,74.45,74.5,51800.0,55.0932,55.1375,54.9898,55.0267,51800.0
2005-05-18 14:40:00,74.51,74.58,74.45,74.58,50100.0,55.0341,55.0858,54.9898,55.0858,50100.0
2005-05-18 14:50:00,74.57,74.65,74.52,74.53,72200.0,55.0784,55.1375,55.0415,55.0488,72200.0
2005-05-18 15:00:00,74.53,74.53,74.42,74.43,76000.0,55.0488,55.0488,54.9676,54.975,76000.0
2005-05-18 15:10:00,74.42,74.5,74.4,74.43,108700.0,54.9676,55.0267,54.9528,54.975,108700.0
2005-05-18 15:20:00,74.44,74.54,74.41,74.42,68700.0,54.9824,55.0562,54.9602,54.9676,68700.0
2005-05-18 15:30:00,74.41,74.44,74.26,74.3,88800.0,54.9602,54.9824,54.8494,54.879,88800.0
2005-05-18 15:40:00,74.28,74.36,74.22,74.28,111400.0,54.8642,54.9233,54.8199,54.8642,111400.0
2005-05-18 15:50:00,74.25,74.27,74.16,74.16,97600.0,54.842,54.8568,54.7756,54.7756,97600.0
2005-05-19 09:30:00,74.55,74.55,74.14,74.21,45500.0,55.0636,55.0636,54.7608,54.8125,45500.0
2005-05-19 09:40:00,74.21,74.31,74.12,74.23,25200.0,54.8125,54.8864,54.746,54.8273,25200.0
2005-05-19 09:50:00,74.24,74.75,74.19,74.58,56000.0,54.8346,55.2113,54.7977,55.0858,56000.0
2005-05-19 10:00:00,74.59,74.7,74.36,74.69,42200.0,55.0932,55.1744,54.9233,55.167,42200.0
2005-05-19 10:10:00,74.69,74.79,74.62,74.75,45100.0,55.167,55.2409,55.1153,55.2113,45100.0
2005-05-19 10:20:00,74.74,74.86,74.63,74.83,68400.0,55.204,55.2926,55.1227,55.2704,68400.0
2005-05-19 10:30:00,74.83,75.01,74.82,74.83,159300.0,55.2704,55.4034,55.263,55.2704,159300.0
2005-05-19 10:40:00,74.8,74.95,74.71,74.8,54200.0,55.2483,55.3591,55.1818,55.2483,54200.0
2005-05-19 10:50:00,74.79,74.92,74.79,74.91,36500.0,55.2409,55.3369,55.2409,55.3295,36500.0
2005-05-19 11:00:00,74.91,74.91,74.74,74.74,27500.0,55.3295,55.3295,55.204,55.204,27500.0
2005-05-19 11:10:00,74.75,74.9,74.66,74.7,95000.0,55.2113,55.3221,55.1449,55.1744,95000.0
2005-05-19 11:20:00,74.7,74.72,74.54,74.55,44400.0,55.1744,55.1892,55.0562,55.0636,44400.0
2005-05-19 11:30:00,74.56,74.61,74.46,74.58,70200.0,55.071,55.1079,54.9971,55.0858,70200.0
2005-05-19 11:40:00,74.59,74.63,74.57,74.59,39200.0,55.0932,55.1227,55.0784,55.0932,39200.0
2005-05-19 11:50:00,74.62,74.76,74.6,74.71,52700.0,55.1153,55.2187,55.1005,55.1818,52700.0
2005-05-19 12:00:00,74.69,74.69,74.44,74.56,63600.0,55.167,55.167,54.9824,55.071,63600.0
2005-05-19 12:10:00,74.56,74.62,74.53,74.54,26700.0,55.071,55.1153,55.0488,55.0562,26700.0
2005-05-19 12:20:00,74.56,74.7,74.5,74.61,20700.0,55.071,55.1744,55.0267,55.1079,20700.0
2005-05-19 12:30:00,74.63,74.66,74.52,74.54,13100.0,55.1227,55.1449,55.0415,55.0562,13100.0
2005-05-19 12:40:00,74.52,74.63,74.52,74.57,20400.0,55.0415,55.1227,55.0415,55.0784,20400.0
2005-05-19 12:50:00,74.56,74.68,74.54,74.64,10200.0,55.071,55.1596,55.0562,55.1301,10200.0
2005-05-19 13:00:00,74.65,74.75,74.62,74.69,32400.0,55.1375,55.2113,55.1153,55.167,32400.0
2005-05-19 13:10:00,74.7,74.72,74.54,74.55,16300.0,55.1744,55.1892,55.0562,55.0636,16300.0
2005-05-19 13:20:00,74.54,74.59,74.53,74.56,8800.0,55.0562,55.0932,55.0488,55.071,8800.0
2005-05-19 13:30:00,74.55,74.56,74.46,74.51,44600.0,55.0636,55.071,54.9971,55.0341,44600.0
2005-05-19 13:40:00,74.53,74.53,74.31,74.37,50800.0,55.0488,55.0488,54.8864,54.9307,50800.0
2005-05-19 13:50:00,74.36,74.5,74.31,74.39,48200.0,54.9233,55.0267,54.8864,54.9454,48200.0
2005-05-19 14:00:00,74.4,74.44,74.27,74.37,31400.0,54.9528,54.9824,54.8568,54.9307,31400.0
2005-05-19 14:10:00,74.38,74.61,74.38,74.61,47400.0,54.9381,55.1079,54.9381,55.1079,47400.0
2005-05-19 14:20:00,74.61,74.65,74.5,74.51,36200.0,55.1079,55.1375,55.0267,55.0341,36200.0
2005-05-19 14:30:00,74.49,74.5,74.25,74.28,34400.0,55.0193,55.0267,54.842,54.8642,34400.0
2005-05-19 14:40:00,74.28,74.35,74.07,74.32,58100.0,54.8642,54.9159,54.7091,54.8937,58100.0
2005-05-19 14:50:00,74.34,74.49,74.29,74.49,38800.0,54.9085,55.0193,54.8716,55.0193,38800.0
2005-05-19 15:00:00,74.55,74.65,74.39,74.61,75900.0,55.0636,55.1375,54.9454,55.1079,75900.0
2005-05-19 15:10:00,74.61,74.64,74.5,74.56,41000.0,55.1079,55.1301,55.0267,55.071,41000.0
2005-05-19 15:20:00,74.59,74.59,74.47,74.51,47200.0,55.0932,55.0932,55.0045,55.0341,47200.0
2005-05-19 15:30:00,74.5,74.66,74.5,74.59,58800.0,55.0267,55.1449,55.0267,55.0932,58800.0
2005-05-19 15:40:00,74.59,74.59,74.52,74.52,51200.0,55.0932,55.0932,55.0415,55.0415,51200.0
2005-05-19 15:50:00,74.53,74.66,74.52,74.55,66200.0,55.0488,55.1449,55.0415,55.0636,66200.0
2005-05-20 09:30:00,74.35,74.45,74.03,74.24,94100.0,54.9159,54.9898,54.6795,54.8346,94100.0
2005-05-20 09:40:00,74.25,74.28,74.11,74.2,26900.0,54.842,54.8642,54.7386,54.8051,26900.0
2005-05-20 09:50:00,74.22,74.46,74.18,74.3,26900.0,54.8199,54.9971,54.7903,54.879,26900.0
2005-05-20 10:00:00,74.31,74.46,74.29,74.36,31700.0,54.8864,54.9971,54.8716,54.9233,31700.0
2005-05-20 10:10:00,74.31,74.4,74.26,74.4,54300.0,54.8864,54.9528,54.8494,54.9528,54300.0
2005-05-20 10:20:00,74.41,74.43,74.26,74.34,13800.0,54.9602,54.975,54.8494,54.9085,13800.0
2005-05-20 10:30:00,74.28,74.34,74.17,74.23,20900.0,54.8642,54.9085,54.7829,54.8273,20900.0
2005-05-20 10:40:00,74.23,74.32,74.14,74.29,21400.0,54.8273,54.8937,54.7608,54.8716,21400.0
2005-05-20 10:50:00,74.3,74.34,74.15,74.18,31000.0,54.879,54.9085,54.7682,54.7903,31000.0
2005-05-20 11:00:00,74.18,74.26,74.12,74.15,47600.0,54.7903,54.8494,54.746,54.7682,47600.0
2005-05-20 11:10:00,74.15,74.15,74.09,74.11,21100.0,54.7682,54.7682,54.7239,54.7386,21100.0
2005-05-20 11:20:00,74.12,74.13,73.96,73.96,20500.0,54.746,54.7534,54.6278,54.6278,20500.0
2005-05-20 11:30:00,73.94,74.0,73.89,74.0,22400.0,54.6131,54.6574,54.5761,54.6574,22400.0
2005-05-20 11:40:00,74.0,74.03,73.95,73.96,13300.0,54.6574,54.6795,54.6204,54.6278,13300.0
2005-05-20 11:50:00,73.96,73.97,73.89,73.94,17000.0,54.6278,54.6352,54.5761,54.6131,17000.0
2005-05-20 12:00:00,73.95,73.99,73.92,73.99,18000.0,54.6204,54.65,54.5983,54.65,18000.0
2005-05-20 12:10:00,73.99,74.04,73.9,73.98,26800.0,54.65,54.6869,54.5835,54.6426,26800.0
2005-05-20 12:20:00,74.0,74.17,74.0,74.16,24100.0,54.6574,54.7829,54.6574,54.7756,24100.0
2005-05-20 12:30:00,74.16,74.16,73.99,74.01,21000.0,54.7756,54.7756,54.65,54.6648,21000.0
2005-05-20 12:40:00,74.01,74.07,74.01,74.05,12900.0,54.6648,54.7091,54.6648,54.6943,12900.0
2005-05-20 12:50:00,74.05,74.14,74.05,74.14,20500.0,54.6943,54.7608,54.6943,54.7608,20500.0
2005-05-20 13:00:00,74.14,74.17,74.02,74.04,36000.0,54.7608,54.7829,54.6722,54.6869,36000.0
2005-05-20 13:10:00,74.04,74.05,74.01,74.05,11000.0,54.6869,54.6943,54.6648,54.6943,11000.0
2005-05-20 13:20:00,74.08,74.08,73.97,74.07,15400.0,54.7165,54.7165,54.6352,54.7091,15400.0
2005-05-20 13:30:00,74.07,74.11,74.04,74.07,20700.0,54.7091,54.7386,54.6869,54.7091,20700.0
2005-05-20 13:40:00,74.09,74.24,74.08,74.17,23600.0,54.7239,54.8346,54.7165,54.7829,23600.0
2005-05-20 13:50:00,74.17,74.17,73.97,74.05,35800.0,54.7829,54.7829,54.6352,54.6943,35800.0
2005-05-20 14:00:00,74.06,74.11,74.06,74.11,8300.0,54.7017,54.7386,54.7017,54.7386,8300.0
2005-05-20 14:10:00,74.11,74.22,74.04,74.08,28000.0,54.7386,54.8199,54.6869,54.7165,28000.0
2005-05-20 14:20:00,74.07,74.16,74.06,74.11,29700.0,54.7091,54.7756,54.7017,54.7386,29700.0
2005-05-20 14:30:00,74.13,74.2,74.09,74.2,28800.0,54.7534,54.8051,54.7239,54.8051,28800.0
2005-05-20 14:40:00,74.18,74.22,74.05,74.08,22800.0,54.7903,54.8199,54.6943,54.7165,22800.0
2005-05-20 14:50:00,74.08,74.12,74.06,74.09,29200.0,54.7165,54.746,54.7017,54.7239,29200.0
2005-05-20 15:00:00,74.09,74.15,74.05,74.15,26100.0,54.7239,54.7682,54.6943,54.7682,26100.0
2005-05-20 15:10:00,74.14,74.24,74.12,74.22,32400.0,54.7608,54.8346,54.746,54.8199,32400.0
2005-05-20 15:20:00,74.18,74.29,74.13,74.27,45100.0,54.7903,54.8716,54.7534,54.8568,45100.0
2005-05-20 15:30:00,74.28,74.4,74.23,74.39,77100.0,54.8642,54.9528,54.8273,54.9454,77100.0
2005-05-20 15:40:00,74.39,74.39,74.33,74.38,52700.0,54.9454,54.9454,54.9011,54.9381,52700.0
2005-05-20 15:50:00,74.36,74.41,74.3,74.34,52500.0,54.9233,54.9602,54.879,54.9085,52500.0
2005-05-23 09:30:00,74.34,74.48,74.18,74.41,37600.0,54.9085,55.0119,54.7903,54.9602,37600.0
2005-05-23 09:40:00,74.36,74.57,74.32,74.49,41700.0,54.9233,55.0784,54.8937,55.0193,41700.0
2005-05-23 09:50:00,74.49,74.54,74.3,74.41,32400.0,55.0193,55.0562,54.879,54.9602,32400.0
2005-05-23 10:00:00,74.41,74.48,74.32,74.42,23800.0,54.9602,55.0119,54.8937,54.9676,23800.0
2005-05-23 10:10:00,74.46,74.46,74.22,74.28,34600.0,54.9971,54.9971,54.8199,54.8642,34600.0
2005-05-23 10:20:00,74.27,74.34,74.14,74.34,30600.0,54.8568,54.9085,54.7608,54.9085,30600.0
2005-05-23 10:30:00,74.31,74.42,74.31,74.39,36000.0,54.8864,54.9676,54.8864,54.9454,36000.0
2005-05-23 10:40:00,74.4,74.4,74.07,74.08,22600.0,54.9528,54.9528,54.7091,54.7165,22600.0
2005-05-23 10:50:00,74.1,74.16,74.04,74.05,20000.0,54.7312,54.7756,54.6869,54.6943,20000.0
2005-05-23 11:00:00,74.05,74.16,74.0,74.13,32400.0,54.6943,54.7756,54.6574,54.7534,32400.0
2005-05-23 11:10:00,74.12,74.23,74.06,74.19,40900.0,54.746,54.8273,54.7017,54.7977,40900.0
2005-05-23 11:20:00,74.2,74.2,74.06,74.19,21700.0,54.8051,54.8051,54.7017,54.7977,21700.0
2005-05-23 11:30:00,74.21,74.3,74.14,74.16,147700.0,54.8125,54.879,54.7608,54.7756,147700.0
2005-05-23 11:40:00,74.18,74.18,74.03,74.04,13500.0,54.7903,54.7903,54.6795,54.6869,13500.0
2005-05-23 11:50:00,74.03,74.15,74.0,74.15,29900.0,54.6795,54.7682,54.6574,54.7682,29900.0
2005-05-23 12:00:00,74.19,74.24,74.13,74.2,19700.0,54.7977,54.8346,54.7534,54.8051,19700.0
2005-05-23 12:10:00,74.2,74.3,74.14,74.27,18100.0,54.8051,54.879,54.7608,54.8568,18100.0
2005-05-23 12:20:00,74.28,74.35,74.19,74.35,16700.0,54.8642,54.9159,54.7977,54.9159,16700.0
2005-05-23 12:30:00,74.34,74.52,74.34,74.41,42500.0,54.9085,55.0415,54.9085,54.9602,42500.0
2005-05-23 12:40:00,74.37,74.38,74.28,74.31,13700.0,54.9307,54.9381,54.8642,54.8864,13700.0
2005-05-23 12:50:00,74.31,74.33,74.18,74.33,16500.0,54.8864,54.9011,54.7903,54.9011,16500.0
2005-05-23 13:00:00,74.3,74.33,74.23,74.25,13200.0,54.879,54.9011,54.8273,54.842,13200.0
2005-05-23 13:10:00,74.24,74.24,74.22,74.24,10800.0,54.8346,54.8346,54.8199,54.8346,10800.0
2005-05-23 13:20:00,74.24,74.25,74.12,74.16,70700.0,54.8346,54.842,54.746,54.7756,70700.0
2005-05-23 13:30:00,74.16,74.27,74.13,74.21,14500.0,54.7756,54.8568,54.7534,54.8125,14500.0
2005-05-23 13:40:00,74.21,74.21,74.04,74.04,16700.0,54.8125,54.8125,54.6869,54.6869,16700.0
2005-05-23 13:50:00,74.06,74.23,74.06,74.23,15800.0,54.7017,54.8273,54.7017,54.8273,15800.0
2005-05-23 14:00:00,74.23,74.43,74.1,74.38,31200.0,54.8273,54.975,54.7312,54.9381,31200.0
2005-05-23 14:10:00,74.39,74.5,74.34,74.49,30000.0,54.9454,55.0267,54.9085,55.0193,30000.0
2005-05-23 14:20:00,74.53,74.53,74.37,74.38,18400.0,55.0488,55.0488,54.9307,54.9381,18400.0
2005-05-23 14:30:00,74.37,74.42,74.29,74.39,30200.0,54.9307,54.9676,54.8716,54.9454,30200.0
2005-05-23 14:40:00,74.4,74.44,74.3,74.39,31300.0,54.9528,54.9824,54.879,54.9454,31300.0
2005-05-23 14:50:00,74.43,74.55,74.43,74.48,20800.0,54.975,55.0636,54.975,55.0119,20800.0
2005-05-23 15:00:00,74.47,74.59,74.45,74.49,28100.0,55.0045,55.0932,54.9898,55.0193,28100.0
2005-05-23 15:10:00,74.49,74.56,74.37,74.51,31900.0,55.0193,55.071,54.9307,55.0341,31900.0
2005-05-23 15:20:00,74.51,74.51,74.36,74.36,47800.0,55.0341,55.0341,54.9233,54.9233,47800.0
2005-05-23 15:30:00,74.35,74.46,74.34,74.37,49600.0,54.9159,54.9971,54.9085,54.9307,49600.0
2005-05-23 15:40:00,74.36,74.37,74.17,74.22,46500.0,54.9233,54.9307,54.7829,54.8199,46500.0
2005-05-23 15:50:00,74.22,74.24,74.1,74.22,67500.0,54.8199,54.8346,54.7312,54.8199,67500.0
2005-05-24 09:30:00,73.95,74.0,73.73,73.9,30800.0,54.6204,54.6574,54.458,54.5835,30800.0
2005-05-24 09:40:00,73.89,74.0,73.81,73.91,19800.0,54.5761,54.6574,54.517,54.5909,19800.0
2005-05-24 09:50:00,73.91,74.04,73.79,74.02,24900.0,54.5909,54.6869,54.5023,54.6722,24900.0
2005-05-24 10:00:00,74.02,74.06,73.81,73.85,29400.0,54.6722,54.7017,54.517,54.5466,29400.0
2005-05-24 10:10:00,73.86,73.99,73.84,73.99,24300.0,54.554,54.65,54.5392,54.65,24300.0
2005-05-24 10:20:00,73.96,73.97,73.8,73.91,47400.0,54.6278,54.6352,54.5097,54.5909,47400.0
2005-05-24 10:30:00,73.93,74.03,73.93,73.95,37100.0,54.6057,54.6795,54.6057,54.6204,37100.0
2005-05-24 10:40:00,73.93,73.93,73.85,73.89,75600.0,54.6057,54.6057,54.5466,54.5761,75600.0
2005-05-24 10:50:00,73.89,74.02,73.85,73.99,31000.0,54.5761,54.6722,54.5466,54.65,31000.0
2005-05-24 11:00:00,73.98,74.22,73.94,74.01,67600.0,54.6426,54.8199,54.6131,54.6648,67600.0
2005-05-24 11:10:00,74.02,74.1,73.92,74.0,40600.0,54.6722,54.7312,54.5983,54.6574,40600.0
2005-05-24 11:20:00,74.0,74.03,73.95,73.96,28600.0,54.6574,54.6795,54.6204,54.6278,28600.0
2005-05-24 11:30:00,73.96,74.03,73.95,74.03,23800.0,54.6278,54.6795,54.6204,54.6795,23800.0
2005-05-24 11:40:00,74.03,74.03,73.88,73.93,19100.0,54.6795,54.6795,54.5687,54.6057,19100.0
2005-05-24 11:50:00,73.94,73.97,73.66,73.76,41300.0,54.6131,54.6352,54.4063,54.4801,41300.0
2005-05-24 12:00:00,73.77,73.95,73.73,73.92,21400.0,54.4875,54.6204,54.458,54.5983,21400.0
2005-05-24 12:10:00,73.91,73.91,73.72,73.73,19700.0,54.5909,54.5909,54.4506,54.458,19700.0
2005-05-24 12:20:00,73.74,73.75,73.65,73.66,22100.0,54.4653,54.4727,54.3989,54.4063,22100.0
2005-05-24 12:30:00,73.65,73.7,73.53,73.55,27300.0,54.3989,54.4358,54.3102,54.325,27300.0
2005-05-24 12:40:00,73.55,73.68,73.52,73.68,12200.0,54.325,54.421,54.3028,54.421,12200.0
2005-05-24 12:50:00,73.69,73.7,73.57,73.57,34400.0,54.4284,54.4358,54.3398,54.3398,34400.0
2005-05-24 13:00:00,73.57,73.6,73.46,73.48,58800.0,54.3398,54.3619,54.2585,54.2733,58800.0
2005-05-24 13:10:00,73.5,73.5,73.47,73.49,17000.0,54.2881,54.2881,54.2659,54.2807,17000.0
2005-05-24 13:20:00,73.5,73.5,73.44,73.49,19100.0,54.2881,54.2881,54.2438,54.2807,19100.0
2005-05-24 13:30:00,73.49,73.49,73.44,73.44,17300.0,54.2807,54.2807,54.2438,54.2438,17300.0
2005-05-24 13:40:00,73.46,73.54,73.39,73.53,61000.0,54.2585,54.3176,54.2068,54.3102,61000.0
2005-05-24 13:50:00,73.53,73.6,73.52,73.6,10300.0,54.3102,54.3619,54.3028,54.3619,10300.0
2005-05-24 14:00:00,73.58,73.76,73.52,73.74,33100.0,54.3472,54.4801,54.3028,54.4653,33100.0
2005-05-24 14:10:00,73.75,73.86,73.6,73.75,31100.0,54.4727,54.554,54.3619,54.4727,31100.0
2005-05-24 14:20:00,73.75,73.84,73.64,73.78,19100.0,54.4727,54.5392,54.3915,54.4949,19100.0
2005-05-24 14:30:00,73.78,73.81,73.6,73.67,19400.0,54.4949,54.517,54.3619,54.4136,19400.0
2005-05-24 14:40:00,73.67,73.79,73.65,73.77,26000.0,54.4136,54.5023,54.3989,54.4875,26000.0
2005-05-24 14:50:00,73.78,73.96,73.72,73.94,14900.0,54.4949,54.6278,54.4506,54.6131,14900.0
2005-05-24 15:00:00,73.95,73.95,73.8,73.93,20500.0,54.6204,54.6204,54.5097,54.6057,20500.0
2005-05-24 15:10:00,73.94,73.99,73.89,73.91,33300.0,54.6131,54.65,54.5761,54.5909,33300.0
2005-05-24 15:20:00,73.87,74.29,73.86,74.05,33300.0,54.5614,54.8716,54.554,54.6943,33300.0
2005-05-24 15:30:00,74.06,74.16,73.98,74.13,41500.0,54.7017,54.7756,54.6426,54.7534,41500.0
2005-05-24 15:40:00,74.12,74.25,74.01,74.19,46800.0,54.746,54.842,54.6648,54.7977,46800.0
2005-05-24 15:50:00,74.19,74.21,74.11,74.15,51300.0,54.7977,54.8125,54.7386,54.7682,51300.0
2005-05-25 09:30:00,74.58,74.58,74.13,74.2,69400.0,55.0858,55.0858,54.7534,54.8051,69400.0
2005-05-25 09:40:00,74.18,74.27,73.93,74.08,31000.0,54.7903,54.8568,54.6057,54.7165,31000.0
2005-05-25 09:50:00,74.08,74.18,73.92,74.12,40300.0,54.7165,54.7903,54.5983,54.746,40300.0
2005-05-25 10:00:00,74.14,74.3,74.03,74.2,33300.0,54.7608,54.879,54.6795,54.8051,33300.0
2005-05-25 10:10:00,74.21,74.29,74.09,74.25,25800.0,54.8125,54.8716,54.7239,54.842,25800.0
2005-05-25 10:20:00,74.26,74.32,74.18,74.32,22100.0,54.8494,54.8937,54.7903,54.8937,22100.0
2005-05-25 10:30:00,74.34,74.34,74.02,74.16,61900.0,54.9085,54.9085,54.6722,54.7756,61900.0
2005-05-25 10:40:00,74.17,74.26,74.08,74.08,29800.0,54.7829,54.8494,54.7165,54.7165,29800.0
2005-05-25 10:50:00,74.08,74.08,73.92,73.92,32400.0,54.7165,54.7165,54.5983,54.5983,32400.0
2005-05-25 11:00:00,73.96,74.96,73.93,73.97,119200.0,54.6278,55.3664,54.6057,54.6352,119200.0
2005-05-25 11:10:00,73.99,74.08,73.94,74.02,39200.0,54.65,54.7165,54.6131,54.6722,39200.0
2005-05-25 11:20:00,74.03,74.08,74.0,74.0,32500.0,54.6795,54.7165,54.6574,54.6574,32500.0
2005-05-25 11:30:00,73.99,74.12,73.99,74.07,26500.0,54.65,54.746,54.65,54.7091,26500.0
2005-05-25 11:40:00,74.07,74.1,73.97,73.99,32100.0,54.7091,54.7312,54.6352,54.65,32100.0
2005-05-25 11:50:00,73.99,74.02,73.9,73.99,51400.0,54.65,54.6722,54.5835,54.65,51400.0
2005-05-25 12:00:00,73.98,73.99,73.93,73.97,23600.0,54.6426,54.65,54.6057,54.6352,23600.0
2005-05-25 12:10:00,73.96,73.99,73.88,73.89,10500.0,54.6278,54.65,54.5687,54.5761,10500.0
2005-05-25 12:20:00,73.93,73.97,73.9,73.94,17000.0,54.6057,54.6352,54.5835,54.6131,17000.0
2005-05-25 12:30:00,73.91,73.94,73.88,73.91,19500.0,54.5909,54.6131,54.5687,54.5909,19500.0
2005-05-25 12:40:00,73.92,73.94,73.88,73.89,32300.0,54.5983,54.6131,54.5687,54.5761,32300.0
2005-05-25 12:50:00,73.89,73.92,73.88,73.88,21700.0,54.5761,54.5983,54.5687,54.5687,21700.0
2005-05-25 13:00:00,73.88,73.93,73.88,73.91,19000.0,54.5687,54.6057,54.5687,54.5909,19000.0
2005-05-25 13:10:00,73.91,73.95,73.82,73.87,17600.0,54.5909,54.6204,54.5244,54.5614,17600.0
2005-05-25 13:20:00,73.87,73.87,73.65,73.67,31600.0,54.5614,54.5614,54.3989,54.4136,31600.0
2005-05-25 13:30:00,73.68,73.81,73.66,73.8,26300.0,54.421,54.517,54.4063,54.5097,26300.0
2005-05-25 13:40:00,73.8,73.86,73.73,73.75,19100.0,54.5097,54.554,54.458,54.4727,19100.0
2005-05-25 13:50:00,73.75,73.9,73.75,73.86,16700.0,54.4727,54.5835,54.4727,54.554,16700.0
2005-05-25 14:00:00,73.87,73.92,73.87,73.9,15600.0,54.5614,54.5983,54.5614,54.5835,15600.0
2005-05-25 14:10:00,73.92,73.93,73.79,73.79,37500.0,54.5983,54.6057,54.5023,54.5023,37500.0
2005-05-25 14:20:00,73.79,73.95,73.76,73.95,12900.0,54.5023,54.6204,54.4801,54.6204,12900.0
2005-05-25 14:30:00,73.95,74.14,73.95,74.01,105700.0,54.6204,54.7608,54.6204,54.6648,105700.0
2005-05-25 14:40:00,74.04,74.06,73.92,74.0,134800.0,54.6869,54.7017,54.5983,54.6574,134800.0
2005-05-25 14:50:00,73.99,74.14,73.98,74.14,39300.0,54.65,54.7608,54.6426,54.7608,39300.0
2005-05-25 15:00:00,74.11,74.11,73.92,74.01,24600.0,54.7386,54.7386,54.5983,54.6648,24600.0
2005-05-25 15:10:00,74.01,74.11,73.96,74.03,47400.0,54.6648,54.7386,54.6278,54.6795,47400.0
2005-05-25 15:20:00,74.01,74.04,73.95,73.99,41800.0,54.6648,54.6869,54.6204,54.65,41800.0
2005-05-25 15:30:00,73.96,74.09,73.96,74.09,38600.0,54.6278,54.7239,54.6278,54.7239,38600.0
2005-05-25 15:40:00,74.08,74.08,73.97,73.99,39700.0,54.7165,54.7165,54.6352,54.65,39700.0
2005-05-25 15:50:00,73.97,74.04,73.96,73.98,46100.0,54.6352,54.6869,54.6278,54.6426,46100.0
2005-05-26 09:30:00,73.99,73.99,73.55,73.89,111300.0,54.65,54.65,54.325,54.5761,111300.0
2005-05-26 09:40:00,73.9,73.95,73.7,73.78,106200.0,54.5835,54.6204,54.4358,54.4949,106200.0
2005-05-26 09:50:00,73.78,73.94,73.73,73.92,50400.0,54.4949,54.6131,54.458,54.5983,50400.0
2005-05-26 10:00:00,73.94,74.19,73.88,74.15,33600.0,54.6131,54.7977,54.5687,54.7682,33600.0
2005-05-26 10:10:00,74.16,74.24,74.02,74.09,74700.0,54.7756,54.8346,54.6722,54.7239,74700.0
2005-05-26 10:20:00,74.09,74.25,74.09,74.23,78200.0,54.7239,54.842,54.7239,54.8273,78200.0
2005-05-26 10:30:00,74.23,74.51,74.23,74.48,167900.0,54.8273,55.0341,54.8273,55.0119,167900.0
2005-05-26 10:40:00,74.45,74.5,74.33,74.46,81700.0,54.9898,55.0267,54.9011,54.9971,81700.0
2005-05-26 10:50:00,74.46,74.54,74.36,74.54,36800.0,54.9971,55.0562,54.9233,55.0562,36800.0
2005-05-26 11:00:00,74.51,74.67,74.5,74.64,131100.0,55.0341,55.1523,55.0267,55.1301,131100.0
2005-05-26 11:10:00,74.64,74.79,74.62,74.65,55400.0,55.1301,55.2409,55.1153,55.1375,55400.0
2005-05-26 11:20:00,74.65,74.69,74.58,74.63,26900.0,55.1375,55.167,55.0858,55.1227,26900.0
2005-05-26 11:30:00,74.64,74.65,74.47,74.57,21700.0,55.1301,55.1375,55.0045,55.0784,21700.0
2005-05-26 11:40:00,74.57,74.58,74.42,74.44,31900.0,55.0784,55.0858,54.9676,54.9824,31900.0
2005-05-26 11:50:00,74.44,74.47,74.37,74.37,48500.0,54.9824,55.0045,54.9307,54.9307,48500.0
2005-05-26 12:00:00,74.36,74.38,74.3,74.38,17600.0,54.9233,54.9381,54.879,54.9381,17600.0
2005-05-26 12:10:00,74.38,74.4,74.31,74.31,25700.0,54.9381,54.9528,54.8864,54.8864,25700.0
2005-05-26 12:20:00,74.32,74.4,74.3,74.34,46200.0,54.8937,54.9528,54.879,54.9085,46200.0
2005-05-26 12:30:00,74.35,74.35,74.28,74.28,40600.0,54.9159,54.9159,54.8642,54.8642,40600.0
2005-05-26 12:40:00,74.28,74.38,74.25,74.33,15500.0,54.8642,54.9381,54.842,54.9011,15500.0
2005-05-26 12:50:00,74.33,74.34,74.25,74.25,21200.0,54.9011,54.9085,54.842,54.842,21200.0
2005-05-26 13:00:00,74.3,74.33,74.25,74.32,36500.0,54.879,54.9011,54.842,54.8937,36500.0
2005-05-26 13:10:00,74.31,74.33,74.19,74.19,18800.0,54.8864,54.9011,54.7977,54.7977,18800.0
2005-05-26 13:20:00,74.16,74.28,74.16,74.27,9500.0,54.7756,54.8642,54.7756,54.8568,9500.0
2005-05-26 13:30:00,74.27,74.35,74.24,74.3,48400.0,54.8568,54.9159,54.8346,54.879,48400.0
2005-05-26 13:40:00,74.31,74.34,74.25,74.28,12900.0,54.8864,54.9085,54.842,54.8642,12900.0
2005-05-26 13:50:00,74.29,74.31,74.29,74.31,13000.0,54.8716,54.8864,54.8716,54.8864,13000.0
2005-05-26 14:00:00,74.31,74.49,74.31,74.46,31700.0,54.8864,55.0193,54.8864,54.9971,31700.0
2005-05-26 14:10:00,74.47,74.48,74.31,74.36,13500.0,55.0045,55.0119,54.8864,54.9233,13500.0
2005-05-26 14:20:00,74.35,74.43,74.33,74.38,10200.0,54.9159,54.975,54.9011,54.9381,10200.0
2005-05-26 14:30:00,74.39,74.39,74.31,74.31,13700.0,54.9454,54.9454,54.8864,54.8864,13700.0
2005-05-26 14:40:00,74.3,74.38,74.3,74.3,16700.0,54.879,54.9381,54.879,54.879,16700.0
2005-05-26 14:50:00,74.31,74.32,74.27,74.29,24300.0,54.8864,54.8937,54.8568,54.8716,24300.0
2005-05-26 15:00:00,74.29,74.35,74.27,74.35,93500.0,54.8716,54.9159,54.8568,54.9159,93500.0
2005-05-26 15:10:00,74.36,74.44,74.35,74.42,59000.0,54.9233,54.9824,54.9159,54.9676,59000.0
2005-05-26 15:20:00,74.42,74.53,74.42,74.49,72300.0,54.9676,55.0488,54.9676,55.0193,72300.0
2005-05-26 15:30:00,74.49,74.62,74.47,74.52,131600.0,55.0193,55.1153,55.0045,55.0415,131600.0
2005-05-26 15:40:00,74.57,74.57,74.39,74.42,105400.0,55.0784,55.0784,54.9454,54.9676,105400.0
2005-05-26 15:50:00,74.42,74.44,74.22,74.31,129100.0,54.9676,54.9824,54.8199,54.8864,129100.0
2005-05-27 09:30:00,74.68,74.69,74.51,74.69,80800.0,55.1596,55.167,55.0341,55.167,80800.0
2005-05-27 09:40:00,74.71,74.79,74.6,74.76,71700.0,55.1818,55.2409,55.1005,55.2187,71700.0
2005-05-27 09:50:00,74.71,74.87,74.7,74.8,60600.0,55.1818,55.3,55.1744,55.2483,60600.0
2005-05-27 10:00:00,74.79,74.88,74.78,74.87,42600.0,55.2409,55.3074,55.2335,55.3,42600.0
2005-05-27 10:10:00,74.87,74.87,74.7,74.74,146200.0,55.3,55.3,55.1744,55.204,146200.0
2005-05-27 10:20:00,74.74,74.86,74.74,74.86,85800.0,55.204,55.2926,55.204,55.2926,85800.0
2005-05-27 10:30:00,74.87,74.92,74.77,74.82,118300.0,55.3,55.3369,55.2261,55.263,118300.0
2005-05-27 10:40:00,74.83,74.88,74.79,74.81,43000.0,55.2704,55.3074,55.2409,55.2557,43000.0
2005-05-27 10:50:00,74.81,74.92,74.81,74.9,52000.0,55.2557,55.3369,55.2557,55.3221,52000.0
2005-05-27 11:00:00,74.92,74.94,74.87,74.92,50600.0,55.3369,55.3517,55.3,55.3369,50600.0
2005-05-27 11:10:00,74.91,74.95,74.89,74.93,26000.0,55.3295,55.3591,55.3147,55.3443,26000.0
2005-05-27 11:20:00,74.93,74.95,74.92,74.92,47200.0,55.3443,55.3591,55.3369,55.3369,47200.0
2005-05-27 11:30:00,74.92,74.93,74.84,74.9,30900.0,55.3369,55.3443,55.2778,55.3221,30900.0
2005-05-27 11:40:00,74.91,74.92,74.89,74.91,78300.0,55.3295,55.3369,55.3147,55.3295,78300.0
2005-05-27 11:50:00,74.91,74.92,74.83,74.86,21900.0,55.3295,55.3369,55.2704,55.2926,21900.0
2005-05-27 12:00:00,74.85,74.88,74.85,74.86,22100.0,55.2852,55.3074,55.2852,55.2926,22100.0
2005-05-27 12:10:00,74.87,74.94,74.87,74.93,12700.0,55.3,55.3517,55.3,55.3443,12700.0
2005-05-27 12:20:00,74.91,74.93,74.84,74.84,20200.0,55.3295,55.3443,55.2778,55.2778,20200.0
2005-05-27 12:30:00,74.86,74.87,74.84,74.84,19000.0,55.2926,55.3,55.2778,55.2778,19000.0
2005-05-27 12:40:00,74.86,74.86,74.77,74.78,18500.0,55.2926,55.2926,55.2261,55.2335,18500.0
2005-05-27 12:50:00,74.78,74.83,74.77,74.81,27000.0,55.2335,55.2704,55.2261,55.2557,27000.0
2005-05-27 13:00:00,74.83,74.83,74.77,74.79,50600.0,55.2704,55.2704,55.2261,55.2409,50600.0
2005-05-27 13:10:00,74.8,74.86,74.78,74.82,17500.0,55.2483,55.2926,55.2335,55.263,17500.0
2005-05-27 13:20:00,74.83,74.89,74.82,74.86,41700.0,55.2704,55.3147,55.263,55.2926,41700.0
2005-05-27 13:30:00,74.83,74.83,74.77,74.81,20400.0,55.2704,55.2704,55.2261,55.2557,20400.0
2005-05-27 13:40:00,74.81,74.86,74.81,74.84,14500.0,55.2557,55.2926,55.2557,55.2778,14500.0
2005-05-27 13:50:00,74.85,74.86,74.75,74.78,31700.0,55.2852,55.2926,55.2113,55.2335,31700.0
2005-05-27 14:00:00,74.78,74.8,74.77,74.79,16300.0,55.2335,55.2483,55.2261,55.2409,16300.0
2005-05-27 14:10:00,74.79,74.79,74.76,74.77,24400.0,55.2409,55.2409,55.2187,55.2261,24400.0
2005-05-27 14:20:00,74.77,74.83,74.77,74.83,103200.0,55.2261,55.2704,55.2261,55.2704,103200.0
2005-05-27 14:30:00,74.82,74.85,74.8,74.82,19300.0,55.263,55.2852,55.2483,55.263,19300.0
2005-05-27 14:40:00,74.82,74.87,74.82,74.86,18400.0,55.263,55.3,55.263,55.2926,18400.0
2005-05-27 14:50:00,74.85,74.86,74.82,74.82,25600.0,55.2852,55.2926,55.263,55.263,25600.0
2005-05-27 15:00:00,74.81,74.82,74.79,74.8,47000.0,55.2557,55.263,55.2409,55.2483,47000.0
2005-05-27 15:10:00,74.8,74.85,74.77,74.84,27300.0,55.2483,55.2852,55.2261,55.2778,27300.0
2005-05-27 15:20:00,74.85,74.85,74.78,74.78,28700.0,55.2852,55.2852,55.2335,55.2335,28700.0
2005-05-27 15:30:00,74.78,74.79,74.73,74.73,34900.0,55.2335,55.2409,55.1966,55.1966,34900.0
2005-05-27 15:40:00,74.73,74.75,74.71,74.71,71400.0,55.1966,55.2113,55.1818,55.1818,71400.0
2005-05-27 15:50:00,74.71,74.84,74.69,74.8,68700.0,55.1818,55.2778,55.167,55.2483,68700.0
2005-05-31 09:30:00,72.92,74.92,72.92,74.7,48400.0,53.8597,55.3369,53.8597,55.1744,48400.0
2005-05-31 09:40:00,74.7,74.8,74.55,74.77,42800.0,55.1744,55.2483,55.0636,55.2261,42800.0
2005-05-31 09:50:00,74.77,74.78,74.6,74.65,52100.0,55.2261,55.2335,55.1005,55.1375,52100.0
2005-05-31 10:00:00,74.65,74.73,74.57,74.61,57700.0,55.1375,55.1966,55.0784,55.1079,57700.0
2005-05-31 10:10:00,74.57,74.6,74.41,74.42,48400.0,55.0784,55.1005,54.9602,54.9676,48400.0
2005-05-31 10:20:00,74.43,74.76,74.41,74.76,37000.0,54.975,55.2187,54.9602,55.2187,37000.0
2005-05-31 10:30:00,74.76,74.78,74.58,74.64,55700.0,55.2187,55.2335,55.0858,55.1301,55700.0
2005-05-31 10:40:00,74.63,74.67,74.53,74.54,49400.0,55.1227,55.1523,55.0488,55.0562,49400.0
2005-05-31 10:50:00,74.54,74.54,74.44,74.51,30600.0,55.0562,55.0562,54.9824,55.0341,30600.0
2005-05-31 11:00:00,74.52,74.6,74.49,74.49,34800.0,55.0415,55.1005,55.0193,55.0193,34800.0
2005-05-31 11:10:00,74.49,74.6,74.47,74.56,40700.0,55.0193,55.1005,55.0045,55.071,40700.0
2005-05-31 11:20:00,74.56,74.67,74.52,74.63,62500.0,55.071,55.1523,55.0415,55.1227,62500.0
2005-05-31 11:30:00,74.62,74.74,74.62,74.74,84600.0,55.1153,55.204,55.1153,55.204,84600.0
2005-05-31 11:40:00,74.74,74.74,74.58,74.65,44400.0,55.204,55.204,55.0858,55.1375,44400.0
2005-05-31 11:50:00,74.65,74.65,74.51,74.53,25800.0,55.1375,55.1375,55.0341,55.0488,25800.0
2005-05-31 12:00:00,74.53,74.55,74.46,74.49,28900.0,55.0488,55.0636,54.9971,55.0193,28900.0
2005-05-31 12:10:00,74.49,74.49,74.38,74.4,21700.0,55.0193,55.0193,54.9381,54.9528,21700.0
2005-05-31 12:20:00,74.37,74.45,74.34,74.37,40600.0,54.9307,54.9898,54.9085,54.9307,40600.0
2005-05-31 12:30:00,74.36,74.49,74.36,74.39,34700.0,54.9233,55.0193,54.9233,54.9454,34700.0
2005-05-31 12:40:00,74.38,74.39,74.26,74.33,39600.0,54.9381,54.9454,54.8494,54.9011,39600.0
2005-05-31 12:50:00,74.34,74.39,74.27,74.32,40400.0,54.9085,54.9454,54.8568,54.8937,40400.0
2005-05-31 13:00:00,74.31,74.31,74.12,74.15,53000.0,54.8864,54.8864,54.746,54.7682,53000.0
2005-05-31 13:10:00,74.15,74.17,74.07,74.09,41200.0,54.7682,54.7829,54.7091,54.7239,41200.0
2005-05-31 13:20:00,74.09,74.16,74.09,74.12,20200.0,54.7239,54.7756,54.7239,54.746,20200.0
2005-05-31 13:30:00,74.14,74.16,74.09,74.1,68700.0,54.7608,54.7756,54.7239,54.7312,68700.0
2005-05-31 13:40:00,74.1,74.34,74.07,74.31,53800.0,54.7312,54.9085,54.7091,54.8864,53800.0
2005-05-31 13:50:00,74.32,74.66,74.32,74.64,111900.0,54.8937,55.1449,54.8937,55.1301,111900.0
2005-05-31 14:00:00,74.65,74.8,74.63,74.75,149200.0,55.1375,55.2483,55.1227,55.2113,149200.0
2005-05-31 14:10:00,74.74,74.82,74.73,74.78,92800.0,55.204,55.263,55.1966,55.2335,92800.0
2005-05-31 14:20:00,74.78,74.88,74.77,74.87,86000.0,55.2335,55.3074,55.2261,55.3,86000.0
2005-05-31 14:30:00,74.87,74.91,74.83,74.86,119200.0,55.3,55.3295,55.2704,55.2926,119200.0
2005-05-31 14:40:00,74.88,74.93,74.85,74.92,99100.0,55.3074,55.3443,55.2852,55.3369,99100.0
2005-05-31 14:50:00,74.92,74.93,74.87,74.93,75100.0,55.3369,55.3443,55.3,55.3443,75100.0
2005-05-31 15:00:00,74.93,74.93,74.86,74.89,71600.0,55.3443,55.3443,55.2926,55.3147,71600.0
2005-05-31 15:10:00,74.89,75.09,74.88,75.01,389700.0,55.3147,55.4625,55.3074,55.4034,389700.0
2005-05-31 15:20:00,75.01,75.25,74.98,75.11,263700.0,55.4034,55.5806,55.3812,55.4772,263700.0
2005-05-31 15:30:00,75.09,75.1,74.93,75.03,154500.0,55.4625,55.4699,55.3443,55.4182,154500.0
2005-05-31 15:40:00,75.04,75.39,74.98,75.39,458500.0,55.4255,55.6841,55.3812,55.6841,458500.0
2005-05-31 15:50:00,75.39,75.4,75.28,75.4,431800.0,55.6841,55.6914,55.6028,55.6914,431800.0
2005-06-01 09:30:00,75.06,75.22,75.06,75.14,61900.0,55.4403,55.5585,55.4403,55.4994,61900.0
2005-06-01 09:40:00,75.15,75.16,74.99,75.07,113100.0,55.5068,55.5142,55.3886,55.4477,113100.0
2005-06-01 09:50:00,75.07,75.07,74.91,74.92,60400.0,55.4477,55.4477,55.3295,55.3369,60400.0
2005-06-01 10:00:00,74.93,75.29,74.87,75.14,77800.0,55.3443,55.6102,55.3,55.4994,77800.0
2005-06-01 10:10:00,75.17,75.75,75.16,75.72,129600.0,55.5216,55.95,55.5142,55.9278,129600.0
2005-06-01 10:20:00,75.75,75.75,75.43,75.44,41600.0,55.95,55.95,55.7136,55.721,41600.0
2005-06-01 10:30:00,75.44,75.54,75.41,75.43,35500.0,55.721,55.7948,55.6988,55.7136,35500.0
2005-06-01 10:40:00,75.42,75.52,75.4,75.46,34300.0,55.7062,55.7801,55.6914,55.7358,34300.0
2005-06-01 10:50:00,75.46,75.55,75.46,75.53,30800.0,55.7358,55.8022,55.7358,55.7875,30800.0
2005-06-01 11:00:00,75.54,75.66,75.5,75.63,43500.0,55.7948,55.8835,55.7653,55.8613,43500.0
2005-06-01 11:10:00,75.62,75.9,75.6,75.9,98200.0,55.8539,56.0607,55.8392,56.0607,98200.0
2005-06-01 11:20:00,75.9,75.96,75.79,75.85,76100.0,56.0607,56.1051,55.9795,56.0238,76100.0
2005-06-01 11:30:00,75.86,75.96,75.86,75.92,33500.0,56.0312,56.1051,56.0312,56.0755,33500.0
2005-06-01 11:40:00,75.91,75.91,75.84,75.88,45300.0,56.0681,56.0681,56.0164,56.046,45300.0
2005-06-01 11:50:00,75.87,75.92,75.8,75.87,53900.0,56.0386,56.0755,55.9869,56.0386,53900.0
2005-06-01 12:00:00,75.87,75.87,75.76,75.78,32600.0,56.0386,56.0386,55.9573,55.9721,32600.0
2005-06-01 12:10:00,75.78,75.88,75.78,75.88,40700.0,55.9721,56.046,55.9721,56.046,40700.0
2005-06-01 12:20:00,75.89,75.9,75.77,75.77,36200.0,56.0534,56.0607,55.9647,55.9647,36200.0
2005-06-01 12:30:00,75.77,75.79,75.73,75.75,27200.0,55.9647,55.9795,55.9352,55.95,27200.0
2005-06-01 12:40:00,75.76,75.79,75.72,75.77,27500.0,55.9573,55.9795,55.9278,55.9647,27500.0
2005-06-01 12:50:00,75.75,75.76,75.7,75.74,31900.0,55.95,55.9573,55.913,55.9426,31900.0
2005-06-01 13:00:00,75.72,75.82,75.7,75.78,26500.0,55.9278,56.0017,55.913,55.9721,26500.0
2005-06-01 13:10:00,75.78,75.84,75.74,75.79,27700.0,55.9721,56.0164,55.9426,55.9795,27700.0
2005-06-01 13:20:00,75.79,75.85,75.78,75.84,20700.0,55.9795,56.0238,55.9721,56.0164,20700.0
2005-06-01 13:30:00,75.83,75.87,75.79,75.82,29600.0,56.009,56.0386,55.9795,56.0017,29600.0
2005-06-01 13:40:00,75.82,75.84,75.75,75.76,26000.0,56.0017,56.0164,55.95,55.9573,26000.0
2005-06-01 13:50:00,75.77,75.89,75.74,75.88,21000.0,55.9647,56.0534,55.9426,56.046,21000.0
2005-06-01 14:00:00,75.88,75.93,75.8,75.8,50100.0,56.046,56.0829,55.9869,55.9869,50100.0
2005-06-01 14:10:00,75.77,75.83,75.63,75.65,30900.0,55.9647,56.009,55.8613,55.8761,30900.0
2005-06-01 14:20:00,75.64,75.73,75.57,75.65,53100.0,55.8687,55.9352,55.817,55.8761,53100.0
2005-06-01 14:30:00,75.67,75.75,75.63,75.7,38800.0,55.8909,55.95,55.8613,55.913,38800.0
2005-06-01 14:40:00,75.7,75.71,75.2,75.34,73100.0,55.913,55.9204,55.5437,55.6471,73100.0
2005-06-01 14:50:00,75.33,75.45,75.24,75.4,61000.0,55.6397,55.7284,55.5733,55.6914,61000.0
2005-06-01 15:00:00,75.4,75.42,75.3,75.42,42600.0,55.6914,55.7062,55.6176,55.7062,42600.0
2005-06-01 15:10:00,75.42,75.44,75.28,75.32,81600.0,55.7062,55.721,55.6028,55.6324,81600.0
2005-06-01 15:20:00,75.31,75.35,75.18,75.3,38500.0,55.625,55.6545,55.5289,55.6176,38500.0
2005-06-01 15:30:00,75.3,75.66,75.3,75.46,115900.0,55.6176,55.8835,55.6176,55.7358,115900.0
2005-06-01 15:40:00,75.44,75.57,75.41,75.57,58500.0,55.721,55.817,55.6988,55.817,58500.0
2005-06-01 15:50:00,75.57,75.57,75.57,75.57,0.0,55.817,55.817,55.817,55.817,0.0
2005-06-02 09:30:00,75.9,75.9,75.1,75.52,107500.0,56.0607,56.0607,55.4699,55.7801,107500.0
2005-06-02 09:40:00,75.52,75.54,75.13,75.33,36200.0,55.7801,55.7948,55.492,55.6397,36200.0
2005-06-02 09:50:00,75.33,75.48,75.33,75.48,22100.0,55.6397,55.7505,55.6397,55.7505,22100.0
2005-06-02 10:00:00,75.45,75.62,75.43,75.49,36100.0,55.7284,55.8539,55.7136,55.7579,36100.0
2005-06-02 10:10:00,75.44,75.48,75.3,75.3,39700.0,55.721,55.7505,55.6176,55.6176,39700.0
2005-06-02 10:20:00,75.3,75.3,75.22,75.28,25600.0,55.6176,55.6176,55.5585,55.6028,25600.0
2005-06-02 10:30:00,75.27,75.4,75.09,75.19,51000.0,55.5954,55.6914,55.4625,55.5363,51000.0
2005-06-02 10:40:00,75.19,75.42,75.19,75.33,17700.0,55.5363,55.7062,55.5363,55.6397,17700.0
2005-06-02 10:50:00,75.34,75.34,75.15,75.15,12200.0,55.6471,55.6471,55.5068,55.5068,12200.0
2005-06-02 11:00:00,75.18,75.2,75.08,75.2,22400.0,55.5289,55.5437,55.4551,55.5437,22400.0
2005-06-02 11:10:00,75.19,75.22,75.13,75.17,10700.0,55.5363,55.5585,55.492,55.5216,10700.0
2005-06-02 11:20:00,75.2,75.2,75.16,75.17,13000.0,55.5437,55.5437,55.5142,55.5216,13000.0
2005-06-02 11:30:00,75.16,75.21,75.12,75.21,21400.0,55.5142,55.5511,55.4846,55.5511,21400.0
2005-06-02 11:40:00,75.21,75.32,75.2,75.22,12700.0,55.5511,55.6324,55.5437,55.5585,12700.0
2005-06-02 11:50:00,75.23,75.24,75.2,75.23,4900.0,55.5659,55.5733,55.5437,55.5659,4900.0
2005-06-02 12:00:00,75.23,75.4,75.23,75.34,20900.0,55.5659,55.6914,55.5659,55.6471,20900.0
2005-06-02 12:10:00,75.37,75.38,75.34,75.35,5000.0,55.6693,55.6767,55.6471,55.6545,5000.0
2005-06-02 12:20:00,75.36,75.43,75.36,75.43,10100.0,55.6619,55.7136,55.6619,55.7136,10100.0
2005-06-02 12:30:00,75.45,75.49,75.39,75.39,10500.0,55.7284,55.7579,55.6841,55.6841,10500.0
2005-06-02 12:40:00,75.38,75.49,75.35,75.37,7500.0,55.6767,55.7579,55.6545,55.6693,7500.0
2005-06-02 12:50:00,75.37,75.44,75.35,75.44,7300.0,55.6693,55.721,55.6545,55.721,7300.0
2005-06-02 13:00:00,75.45,75.45,75.34,75.34,10500.0,55.7284,55.7284,55.6471,55.6471,10500.0
2005-06-02 13:10:00,75.37,75.41,75.28,75.35,18500.0,55.6693,55.6988,55.6028,55.6545,18500.0
2005-06-02 13:20:00,75.34,75.34,75.25,75.26,9200.0,55.6471,55.6471,55.5806,55.588,9200.0
2005-06-02 13:30:00,75.26,75.4,75.26,75.27,16400.0,55.588,55.6914,55.588,55.5954,16400.0
2005-06-02 13:40:00,75.25,75.25,75.12,75.21,17900.0,55.5806,55.5806,55.4846,55.5511,17900.0
2005-06-02 13:50:00,75.22,75.25,75.15,75.16,14200.0,55.5585,55.5806,55.5068,55.5142,14200.0
2005-06-02 14:00:00,75.16,75.25,75.15,75.24,17700.0,55.5142,55.5806,55.5068,55.5733,17700.0
2005-06-02 14:10:00,75.24,75.26,75.14,75.23,15400.0,55.5733,55.588,55.4994,55.5659,15400.0
2005-06-02 14:20:00,75.23,75.36,75.23,75.36,20800.0,55.5659,55.6619,55.5659,55.6619,20800.0
2005-06-02 14:30:00,75.37,75.4,75.31,75.34,14900.0,55.6693,55.6914,55.625,55.6471,14900.0
2005-06-02 14:40:00,75.33,75.37,75.26,75.28,14300.0,55.6397,55.6693,55.588,55.6028,14300.0
2005-06-02 14:50:00,75.28,75.32,75.24,75.32,37900.0,55.6028,55.6324,55.5733,55.6324,37900.0
2005-06-02 15:00:00,75.32,75.36,75.26,75.26,20900.0,55.6324,55.6619,55.588,55.588,20900.0
2005-06-02 15:10:00,75.25,75.36,75.22,75.31,17500.0,55.5806,55.6619,55.5585,55.625,17500.0
2005-06-02 15:20:00,75.3,75.34,75.25,75.34,21400.0,55.6176,55.6471,55.5806,55.6471,21400.0
2005-06-02 15:30:00,75.34,75.38,75.26,75.37,28000.0,55.6471,55.6767,55.588,55.6693,28000.0
2005-06-02 15:40:00,75.37,75.48,75.35,75.38,59000.0,55.6693,55.7505,55.6545,55.6767,59000.0
2005-06-02 15:50:00,75.37,75.5,75.37,75.46,46000.0,55.6693,55.7653,55.6693,55.7358,46000.0
2005-06-03 09:30:00,75.46,75.6,75.14,75.36,56300.0,55.7358,55.8392,55.4994,55.6619,56300.0
2005-06-03 09:40:00,75.34,75.55,75.2,75.32,34000.0,55.6471,55.8022,55.5437,55.6324,34000.0
2005-06-03 09:50:00,75.3,75.5,75.26,75.43,27300.0,55.6176,55.7653,55.588,55.7136,27300.0
2005-06-03 10:00:00,75.42,75.48,75.34,75.34,53800.0,55.7062,55.7505,55.6471,55.6471,53800.0
2005-06-03 10:10:00,75.33,75.45,75.27,75.32,14900.0,55.6397,55.7284,55.5954,55.6324,14900.0
2005-06-03 10:20:00,75.32,75.32,75.2,75.22,31400.0,55.6324,55.6324,55.5437,55.5585,31400.0
2005-06-03 10:30:00,75.22,75.31,75.22,75.25,18100.0,55.5585,55.625,55.5585,55.5806,18100.0
2005-06-03 10:40:00,75.26,75.26,75.17,75.21,18000.0,55.588,55.588,55.5216,55.5511,18000.0
2005-06-03 10:50:00,75.2,75.24,75.17,75.2,29500.0,55.5437,55.5733,55.5216,55.5437,29500.0
2005-06-03 11:00:00,75.19,75.19,75.09,75.1,42900.0,55.5363,55.5363,55.4625,55.4699,42900.0
2005-06-03 11:10:00,75.08,75.1,74.92,74.97,39700.0,55.4551,55.4699,55.3369,55.3738,39700.0
2005-06-03 11:20:00,74.97,75.0,74.93,74.94,19000.0,55.3738,55.396,55.3443,55.3517,19000.0
2005-06-03 11:30:00,74.94,74.98,74.83,74.9,28300.0,55.3517,55.3812,55.2704,55.3221,28300.0
2005-06-03 11:40:00,74.9,74.93,74.82,74.86,27400.0,55.3221,55.3443,55.263,55.2926,27400.0
2005-06-03 11:50:00,74.86,74.92,74.61,74.72,74100.0,55.2926,55.3369,55.1079,55.1892,74100.0
2005-06-03 12:00:00,74.71,74.73,74.57,74.65,35600.0,55.1818,55.1966,55.0784,55.1375,35600.0
2005-06-03 12:10:00,74.62,74.66,74.48,74.48,60500.0,55.1153,55.1449,55.0119,55.0119,60500.0
2005-06-03 12:20:00,74.48,74.52,74.4,74.4,26100.0,55.0119,55.0415,54.9528,54.9528,26100.0
2005-06-03 12:30:00,74.39,74.39,74.22,74.35,30700.0,54.9454,54.9454,54.8199,54.9159,30700.0
2005-06-03 12:40:00,74.35,74.42,74.32,74.37,22300.0,54.9159,54.9676,54.8937,54.9307,22300.0
2005-06-03 12:50:00,74.4,74.4,74.34,74.4,20500.0,54.9528,54.9528,54.9085,54.9528,20500.0
2005-06-03 13:00:00,74.4,74.42,74.36,74.38,20700.0,54.9528,54.9676,54.9233,54.9381,20700.0
2005-06-03 13:10:00,74.39,74.4,74.32,74.34,18700.0,54.9454,54.9528,54.8937,54.9085,18700.0
2005-06-03 13:20:00,74.34,74.37,74.3,74.37,34900.0,54.9085,54.9307,54.879,54.9307,34900.0
2005-06-03 13:30:00,74.4,74.46,74.31,74.33,27500.0,54.9528,54.9971,54.8864,54.9011,27500.0
2005-06-03 13:40:00,74.33,74.41,74.33,74.35,31500.0,54.9011,54.9602,54.9011,54.9159,31500.0
2005-06-03 13:50:00,74.37,74.55,74.36,74.55,10800.0,54.9307,55.0636,54.9233,55.0636,10800.0
2005-06-03 14:00:00,74.55,74.58,74.42,74.56,29600.0,55.0636,55.0858,54.9676,55.071,29600.0
2005-06-03 14:10:00,74.56,74.73,74.47,74.72,24400.0,55.071,55.1966,55.0045,55.1892,24400.0
2005-06-03 14:20:00,74.71,74.71,74.53,74.56,17900.0,55.1818,55.1818,55.0488,55.071,17900.0
2005-06-03 14:30:00,74.54,74.54,74.4,74.42,17700.0,55.0562,55.0562,54.9528,54.9676,17700.0
2005-06-03 14:40:00,74.42,74.45,74.32,74.4,41800.0,54.9676,54.9898,54.8937,54.9528,41800.0
2005-06-03 14:50:00,74.4,74.4,74.12,74.21,104100.0,54.9528,54.9528,54.746,54.8125,104100.0
2005-06-03 15:00:00,74.21,74.52,74.21,74.52,29400.0,54.8125,55.0415,54.8125,55.0415,29400.0
2005-06-03 15:10:00,74.52,74.62,74.45,74.6,26800.0,55.0415,55.1153,54.9898,55.1005,26800.0
2005-06-03 15:20:00,74.61,74.7,74.5,74.64,75300.0,55.1079,55.1744,55.0267,55.1301,75300.0
2005-06-03 15:30:00,74.64,74.71,74.6,74.63,35000.0,55.1301,55.1818,55.1005,55.1227,35000.0
2005-06-03 15:40:00,74.61,74.8,74.6,74.78,53700.0,55.1079,55.2483,55.1005,55.2335,53700.0
2005-06-03 15:50:00,74.78,74.9,74.76,74.86,95800.0,55.2335,55.3221,55.2187,55.2926,95800.0
2005-06-06 09:30:00,74.5,74.71,74.24,74.51,127800.0,55.0267,55.1818,54.8346,55.0341,127800.0
2005-06-06 09:40:00,74.5,74.65,74.4,74.54,40300.0,55.0267,55.1375,54.9528,55.0562,40300.0
2005-06-06 09:50:00,74.53,74.54,74.4,74.4,43100.0,55.0488,55.0562,54.9528,54.9528,43100.0
2005-06-06 10:00:00,74.41,74.42,74.32,74.33,74800.0,54.9602,54.9676,54.8937,54.9011,74800.0
2005-06-06 10:10:00,74.33,74.54,74.31,74.54,48200.0,54.9011,55.0562,54.8864,55.0562,48200.0
2005-06-06 10:20:00,74.54,74.79,74.54,74.77,67700.0,55.0562,55.2409,55.0562,55.2261,67700.0
2005-06-06 10:30:00,74.75,74.75,74.35,74.44,34200.0,55.2113,55.2113,54.9159,54.9824,34200.0
2005-06-06 10:40:00,74.43,74.43,74.37,74.38,32300.0,54.975,54.975,54.9307,54.9381,32300.0
2005-06-06 10:50:00,74.39,74.39,74.19,74.19,36100.0,54.9454,54.9454,54.7977,54.7977,36100.0
2005-06-06 11:00:00,74.19,74.26,74.18,74.22,42200.0,54.7977,54.8494,54.7903,54.8199,42200.0
2005-06-06 11:10:00,74.22,74.26,74.15,74.2,45600.0,54.8199,54.8494,54.7682,54.8051,45600.0
2005-06-06 11:20:00,74.18,74.29,74.18,74.27,48400.0,54.7903,54.8716,54.7903,54.8568,48400.0
2005-06-06 11:30:00,74.27,74.28,74.15,74.23,54400.0,54.8568,54.8642,54.7682,54.8273,54400.0
2005-06-06 11:40:00,74.22,74.28,74.2,74.22,50000.0,54.8199,54.8642,54.8051,54.8199,50000.0
2005-06-06 11:50:00,74.22,74.24,74.16,74.22,12100.0,54.8199,54.8346,54.7756,54.8199,12100.0
2005-06-06 12:00:00,74.23,74.36,74.23,74.29,44500.0,54.8273,54.9233,54.8273,54.8716,44500.0
2005-06-06 12:10:00,74.29,74.38,74.27,74.37,33800.0,54.8716,54.9381,54.8568,54.9307,33800.0
2005-06-06 12:20:00,74.35,74.42,74.33,74.42,23300.0,54.9159,54.9676,54.9011,54.9676,23300.0
2005-06-06 12:30:00,74.42,74.43,74.4,74.41,12100.0,54.9676,54.975,54.9528,54.9602,12100.0
2005-06-06 12:40:00,74.41,74.43,74.37,74.37,15800.0,54.9602,54.975,54.9307,54.9307,15800.0
2005-06-06 12:50:00,74.37,74.38,74.27,74.29,23700.0,54.9307,54.9381,54.8568,54.8716,23700.0
2005-06-06 13:00:00,74.27,74.3,74.21,74.21,28300.0,54.8568,54.879,54.8125,54.8125,28300.0
2005-06-06 13:10:00,74.21,74.29,74.19,74.24,30500.0,54.8125,54.8716,54.7977,54.8346,30500.0
2005-06-06 13:20:00,74.23,74.25,74.16,74.18,20900.0,54.8273,54.842,54.7756,54.7903,20900.0
2005-06-06 13:30:00,74.16,74.22,74.15,74.21,18300.0,54.7756,54.8199,54.7682,54.8125,18300.0
2005-06-06 13:40:00,74.21,74.34,74.2,74.32,19200.0,54.8125,54.9085,54.8051,54.8937,19200.0
2005-06-06 13:50:00,74.32,74.39,74.24,74.39,19100.0,54.8937,54.9454,54.8346,54.9454,19100.0
2005-06-06 14:00:00,74.36,74.6,74.33,74.54,56600.0,54.9233,55.1005,54.9011,55.0562,56600.0
2005-06-06 14:10:00,74.54,74.61,74.42,74.44,32900.0,55.0562,55.1079,54.9676,54.9824,32900.0
2005-06-06 14:20:00,74.45,74.55,74.45,74.51,24000.0,54.9898,55.0636,54.9898,55.0341,24000.0
2005-06-06 14:30:00,74.5,74.62,74.5,74.59,52400.0,55.0267,55.1153,55.0267,55.0932,52400.0
2005-06-06 14:40:00,74.6,74.6,74.46,74.47,25700.0,55.1005,55.1005,54.9971,55.0045,25700.0
2005-06-06 14:50:00,74.46,74.61,74.46,74.58,25600.0,54.9971,55.1079,54.9971,55.0858,25600.0
2005-06-06 15:00:00,74.58,74.63,74.5,74.52,25900.0,55.0858,55.1227,55.0267,55.0415,25900.0
2005-06-06 15:10:00,74.52,74.66,74.52,74.65,22800.0,55.0415,55.1449,55.0415,55.1375,22800.0
2005-06-06 15:20:00,74.64,74.68,74.62,74.68,22600.0,55.1301,55.1596,55.1153,55.1596,22600.0
2005-06-06 15:30:00,74.68,74.85,74.67,74.76,57300.0,55.1596,55.2852,55.1523,55.2187,57300.0
2005-06-06 15:40:00,74.76,74.84,74.66,74.77,49300.0,55.2187,55.2778,55.1449,55.2261,49300.0
2005-06-06 15:50:00,74.78,74.79,74.66,74.76,54000.0,55.2335,55.2409,55.1449,55.2187,54000.0
2005-06-07 09:30:00,75.12,75.25,75.06,75.25,60500.0,55.4846,55.5806,55.4403,55.5806,60500.0
2005-06-07 09:40:00,75.25,75.56,75.25,75.56,128100.0,55.5806,55.8096,55.5806,55.8096,128100.0
2005-06-07 09:50:00,75.6,75.65,75.49,75.62,125500.0,55.8392,55.8761,55.7579,55.8539,125500.0
2005-06-07 10:00:00,75.63,75.64,75.4,75.59,81200.0,55.8613,55.8687,55.6914,55.8318,81200.0
2005-06-07 10:10:00,75.59,75.6,75.4,75.54,86900.0,55.8318,55.8392,55.6914,55.7948,86900.0
2005-06-07 10:20:00,75.53,75.91,75.5,75.88,81800.0,55.7875,56.0681,55.7653,56.046,81800.0
2005-06-07 10:30:00,75.89,75.9,75.73,75.81,54900.0,56.0534,56.0607,55.9352,55.9943,54900.0
2005-06-07 10:40:00,75.81,75.81,75.73,75.76,61000.0,55.9943,55.9943,55.9352,55.9573,61000.0
2005-06-07 10:50:00,75.76,75.83,75.67,75.82,52300.0,55.9573,56.009,55.8909,56.0017,52300.0
2005-06-07 11:00:00,75.82,75.89,75.8,75.86,51800.0,56.0017,56.0534,55.9869,56.0312,51800.0
2005-06-07 11:10:00,75.86,75.86,75.7,75.78,42100.0,56.0312,56.0312,55.913,55.9721,42100.0
2005-06-07 11:20:00,75.77,75.8,75.73,75.74,25500.0,55.9647,55.9869,55.9352,55.9426,25500.0
2005-06-07 11:30:00,75.75,75.8,75.75,75.75,39800.0,55.95,55.9869,55.95,55.95,39800.0
2005-06-07 11:40:00,75.76,75.77,75.67,75.68,9600.0,55.9573,55.9647,55.8909,55.8983,9600.0
2005-06-07 11:50:00,75.68,75.81,75.68,75.77,34500.0,55.8983,55.9943,55.8983,55.9647,34500.0
2005-06-07 12:00:00,75.77,75.77,75.7,75.71,43100.0,55.9647,55.9647,55.913,55.9204,43100.0
2005-06-07 12:10:00,75.72,75.72,75.67,75.69,17300.0,55.9278,55.9278,55.8909,55.9056,17300.0
2005-06-07 12:20:00,75.68,75.72,75.66,75.7,20900.0,55.8983,55.9278,55.8835,55.913,20900.0
2005-06-07 12:30:00,75.7,75.75,75.7,75.72,17300.0,55.913,55.95,55.913,55.9278,17300.0
2005-06-07 12:40:00,75.72,75.72,75.67,75.69,22600.0,55.9278,55.9278,55.8909,55.9056,22600.0
2005-06-07 12:50:00,75.68,75.74,75.62,75.74,23500.0,55.8983,55.9426,55.8539,55.9426,23500.0
2005-06-07 13:00:00,75.74,75.75,75.68,75.69,9800.0,55.9426,55.95,55.8983,55.9056,9800.0
2005-06-07 13:10:00,75.73,75.73,75.61,75.62,12600.0,55.9352,55.9352,55.8465,55.8539,12600.0
2005-06-07 13:20:00,75.62,75.64,75.56,75.61,14500.0,55.8539,55.8687,55.8096,55.8465,14500.0
2005-06-07 13:30:00,75.61,75.62,75.55,75.55,15200.0,55.8465,55.8539,55.8022,55.8022,15200.0
2005-06-07 13:40:00,75.55,75.56,75.48,75.51,129700.0,55.8022,55.8096,55.7505,55.7727,129700.0
2005-06-07 13:50:00,75.5,75.51,75.44,75.5,85000.0,55.7653,55.7727,55.721,55.7653,85000.0
2005-06-07 14:00:00,75.5,75.5,75.29,75.37,26900.0,55.7653,55.7653,55.6102,55.6693,26900.0
2005-06-07 14:10:00,75.37,75.37,75.02,75.32,59700.0,55.6693,55.6693,55.4108,55.6324,59700.0
2005-06-07 14:20:00,75.32,75.36,75.18,75.28,28700.0,55.6324,55.6619,55.5289,55.6028,28700.0
2005-06-07 14:30:00,75.29,75.45,75.25,75.35,40800.0,55.6102,55.7284,55.5806,55.6545,40800.0
2005-06-07 14:40:00,75.32,75.35,75.27,75.31,19500.0,55.6324,55.6545,55.5954,55.625,19500.0
2005-06-07 14:50:00,75.31,75.45,75.31,75.34,23700.0,55.625,55.7284,55.625,55.6471,23700.0
2005-06-07 15:00:00,75.35,75.39,75.2,75.25,23800.0,55.6545,55.6841,55.5437,55.5806,23800.0
2005-06-07 15:10:00,75.25,75.32,75.12,75.28,37400.0,55.5806,55.6324,55.4846,55.6028,37400.0
2005-06-07 15:20:00,75.26,75.36,75.07,75.07,41400.0,55.588,55.6619,55.4477,55.4477,41400.0
2005-06-07 15:30:00,75.07,75.11,74.95,75.02,53100.0,55.4477,55.4772,55.3591,55.4108,53100.0
2005-06-07 15:40:00,75.03,75.06,74.86,75.0,56300.0,55.4182,55.4403,55.2926,55.396,56300.0
2005-06-07 15:50:00,74.99,75.0,74.87,74.91,39900.0,55.3886,55.396,55.3,55.3295,39900.0
2005-06-08 09:30:00,75.7,75.7,75.32,75.45,72000.0,55.913,55.913,55.6324,55.7284,72000.0
2005-06-08 09:40:00,75.45,75.48,75.28,75.46,102000.0,55.7284,55.7505,55.6028,55.7358,102000.0
2005-06-08 09:50:00,75.46,75.55,75.4,75.53,37300.0,55.7358,55.8022,55.6914,55.7875,37300.0
2005-06-08 10:00:00,75.54,75.59,75.38,75.49,41300.0,55.7948,55.8318,55.6767,55.7579,41300.0
2005-06-08 10:10:00,75.49,75.63,75.47,75.61,46900.0,55.7579,55.8613,55.7431,55.8465,46900.0
2005-06-08 10:20:00,75.62,75.62,75.45,75.46,41100.0,55.8539,55.8539,55.7284,55.7358,41100.0
2005-06-08 10:30:00,75.46,75.46,75.23,75.23,27600.0,55.7358,55.7358,55.5659,55.5659,27600.0
2005-06-08 10:40:00,75.25,75.4,75.15,75.15,36200.0,55.5806,55.6914,55.5068,55.5068,36200.0
2005-06-08 10:50:00,75.15,75.33,75.13,75.3,42200.0,55.5068,55.6397,55.492,55.6176,42200.0
2005-06-08 11:00:00,75.31,75.33,75.21,75.29,19800.0,55.625,55.6397,55.5511,55.6102,19800.0
2005-06-08 11:10:00,75.25,75.34,75.25,75.31,18100.0,55.5806,55.6471,55.5806,55.625,18100.0
2005-06-08 11:20:00,75.28,75.32,75.21,75.28,16700.0,55.6028,55.6324,55.5511,55.6028,16700.0
2005-06-08 11:30:00,75.29,75.32,75.23,75.25,21900.0,55.6102,55.6324,55.5659,55.5806,21900.0
2005-06-08 11:40:00,75.26,75.33,75.21,75.3,11900.0,55.588,55.6397,55.5511,55.6176,11900.0
2005-06-08 11:50:00,75.26,75.34,75.25,75.33,15100.0,55.588,55.6471,55.5806,55.6397,15100.0
2005-06-08 12:00:00,75.33,75.45,75.32,75.39,11900.0,55.6397,55.7284,55.6324,55.6841,11900.0
2005-06-08 12:10:00,75.4,75.41,75.35,75.36,17300.0,55.6914,55.6988,55.6545,55.6619,17300.0
2005-06-08 12:20:00,75.37,75.43,75.37,75.4,8300.0,55.6693,55.7136,55.6693,55.6914,8300.0
2005-06-08 12:30:00,75.38,75.4,75.36,75.38,6300.0,55.6767,55.6914,55.6619,55.6767,6300.0
2005-06-08 12:40:00,75.39,75.42,75.32,75.4,13000.0,55.6841,55.7062,55.6324,55.6914,13000.0
2005-06-08 12:50:00,75.4,75.5,75.4,75.43,27400.0,55.6914,55.7653,55.6914,55.7136,27400.0
2005-06-08 13:00:00,75.44,75.44,75.36,75.36,20300.0,55.721,55.721,55.6619,55.6619,20300.0
2005-06-08 13:10:00,75.39,75.39,75.32,75.32,31500.0,55.6841,55.6841,55.6324,55.6324,31500.0
2005-06-08 13:20:00,75.33,75.37,75.32,75.36,8700.0,55.6397,55.6693,55.6324,55.6619,8700.0
2005-06-08 13:30:00,75.35,75.35,75.28,75.29,16800.0,55.6545,55.6545,55.6028,55.6102,16800.0
2005-06-08 13:40:00,75.29,75.36,75.28,75.28,13600.0,55.6102,55.6619,55.6028,55.6028,13600.0
2005-06-08 13:50:00,75.28,75.28,74.97,75.14,25600.0,55.6028,55.6028,55.3738,55.4994,25600.0
2005-06-08 14:00:00,75.1,75.1,74.91,74.91,22700.0,55.4699,55.4699,55.3295,55.3295,22700.0
2005-06-08 14:10:00,74.91,74.92,74.76,74.92,30200.0,55.3295,55.3369,55.2187,55.3369,30200.0
2005-06-08 14:20:00,74.9,75.01,74.9,74.99,25400.0,55.3221,55.4034,55.3221,55.3886,25400.0
2005-06-08 14:30:00,74.99,74.99,74.89,74.97,14900.0,55.3886,55.3886,55.3147,55.3738,14900.0
2005-06-08 14:40:00,74.99,75.05,74.91,74.99,27600.0,55.3886,55.4329,55.3295,55.3886,27600.0
2005-06-08 14:50:00,74.97,74.97,74.81,74.83,22700.0,55.3738,55.3738,55.2557,55.2704,22700.0
2005-06-08 15:00:00,74.81,74.88,74.78,74.88,29400.0,55.2557,55.3074,55.2335,55.3074,29400.0
2005-06-08 15:10:00,74.88,74.95,74.86,74.88,26800.0,55.3074,55.3591,55.2926,55.3074,26800.0
2005-06-08 15:20:00,74.89,74.9,74.78,74.89,50800.0,55.3147,55.3221,55.2335,55.3147,50800.0
2005-06-08 15:30:00,74.88,74.9,74.78,74.86,78500.0,55.3074,55.3221,55.2335,55.2926,78500.0
2005-06-08 15:40:00,74.85,74.93,74.8,74.93,46700.0,55.2852,55.3443,55.2483,55.3443,46700.0
2005-06-08 15:50:00,74.92,74.94,74.88,74.88,33800.0,55.3369,55.3517,55.3074,55.3074,33800.0
2005-06-09 09:30:00,74.89,75.7,74.5,74.58,29200.0,55.3147,55.913,55.0267,55.0858,29200.0
2005-06-09 09:40:00,74.58,74.76,74.58,74.72,21900.0,55.0858,55.2187,55.0858,55.1892,21900.0
2005-06-09 09:50:00,74.73,74.93,74.71,74.77,18600.0,55.1966,55.3443,55.1818,55.2261,18600.0
2005-06-09 10:00:00,74.77,75.03,74.56,74.99,49600.0,55.2261,55.4182,55.071,55.3886,49600.0
2005-06-09 10:10:00,74.99,75.03,74.75,74.75,24100.0,55.3886,55.4182,55.2113,55.2113,24100.0
2005-06-09 10:20:00,74.73,74.77,74.51,74.57,29300.0,55.1966,55.2261,55.0341,55.0784,29300.0
2005-06-09 10:30:00,74.55,74.72,74.55,74.66,31100.0,55.0636,55.1892,55.0636,55.1449,31100.0
2005-06-09 10:40:00,74.66,74.71,74.55,74.71,31300.0,55.1449,55.1818,55.0636,55.1818,31300.0
2005-06-09 10:50:00,74.71,74.77,74.61,74.76,23900.0,55.1818,55.2261,55.1079,55.2187,23900.0
2005-06-09 11:00:00,74.73,74.76,74.64,74.7,18400.0,55.1966,55.2187,55.1301,55.1744,18400.0
2005-06-09 11:10:00,74.7,74.75,74.59,74.61,11800.0,55.1744,55.2113,55.0932,55.1079,11800.0
2005-06-09 11:20:00,74.63,74.74,74.63,74.73,16300.0,55.1227,55.204,55.1227,55.1966,16300.0
2005-06-09 11:30:00,74.73,74.96,74.71,74.86,21500.0,55.1966,55.3664,55.1818,55.2926,21500.0
2005-06-09 11:40:00,74.88,75.1,74.86,75.03,32000.0,55.3074,55.4699,55.2926,55.4182,32000.0
2005-06-09 11:50:00,75.03,75.06,74.95,74.95,9200.0,55.4182,55.4403,55.3591,55.3591,9200.0
2005-06-09 12:00:00,74.96,75.01,74.96,74.97,9300.0,55.3664,55.4034,55.3664,55.3738,9300.0
2005-06-09 12:10:00,74.96,74.98,74.85,74.9,17300.0,55.3664,55.3812,55.2852,55.3221,17300.0
2005-06-09 12:20:00,74.9,75.27,74.9,75.23,25500.0,55.3221,55.5954,55.3221,55.5659,25500.0
2005-06-09 12:30:00,75.25,75.27,75.09,75.13,13000.0,55.5806,55.5954,55.4625,55.492,13000.0
2005-06-09 12:40:00,75.1,75.15,75.1,75.11,12500.0,55.4699,55.5068,55.4699,55.4772,12500.0
2005-06-09 12:50:00,75.11,75.28,75.01,75.13,29300.0,55.4772,55.6028,55.4034,55.492,29300.0
2005-06-09 13:00:00,75.11,75.15,75.07,75.15,15200.0,55.4772,55.5068,55.4477,55.5068,15200.0
2005-06-09 13:10:00,75.15,75.16,74.99,74.99,17000.0,55.5068,55.5142,55.3886,55.3886,17000.0
2005-06-09 13:20:00,74.99,75.02,74.85,75.0,35700.0,55.3886,55.4108,55.2852,55.396,35700.0
2005-06-09 13:30:00,75.01,75.13,74.99,75.06,18700.0,55.4034,55.492,55.3886,55.4403,18700.0
2005-06-09 13:40:00,75.04,75.16,75.04,75.16,24700.0,55.4255,55.5142,55.4255,55.5142,24700.0
2005-06-09 13:50:00,75.16,75.3,75.01,75.2,43100.0,55.5142,55.6176,55.4034,55.5437,43100.0
2005-06-09 14:00:00,75.17,75.28,75.08,75.22,29900.0,55.5216,55.6028,55.4551,55.5585,29900.0
2005-06-09 14:10:00,75.19,75.22,75.08,75.15,38000.0,55.5363,55.5585,55.4551,55.5068,38000.0
2005-06-09 14:20:00,75.16,75.16,75.0,75.05,27100.0,55.5142,55.5142,55.396,55.4329,27100.0
2005-06-09 14:30:00,75.05,75.13,74.97,75.01,30700.0,55.4329,55.492,55.3738,55.4034,30700.0
2005-06-09 14:40:00,75.02,75.15,75.01,75.09,18200.0,55.4108,55.5068,55.4034,55.4625,18200.0
2005-06-09 14:50:00,75.09,75.13,75.04,75.1,14200.0,55.4625,55.492,55.4255,55.4699,14200.0
2005-06-09 15:00:00,75.09,75.2,75.02,75.1,29200.0,55.4625,55.5437,55.4108,55.4699,29200.0
2005-06-09 15:10:00,75.12,75.22,75.1,75.2,23400.0,55.4846,55.5585,55.4699,55.5437,23400.0
2005-06-09 15:20:00,75.19,75.19,75.1,75.13,22900.0,55.5363,55.5363,55.4699,55.492,22900.0
2005-06-09 15:30:00,75.11,75.18,75.04,75.17,35700.0,55.4772,55.5289,55.4255,55.5216,35700.0
2005-06-09 15:40:00,75.17,75.28,75.16,75.22,60200.0,55.5216,55.6028,55.5142,55.5585,60200.0
2005-06-09 15:50:00,75.22,75.32,75.21,75.32,44800.0,55.5585,55.6324,55.5511,55.6324,44800.0
2005-06-10 09:30:00,75.15,75.15,74.88,75.03,51500.0,55.5068,55.5068,55.3074,55.4182,51500.0
2005-06-10 09:40:00,75.03,75.03,74.73,74.78,36600.0,55.4182,55.4182,55.1966,55.2335,36600.0
2005-06-10 09:50:00,74.8,74.9,74.66,74.88,69100.0,55.2483,55.3221,55.1449,55.3074,69100.0
2005-06-10 10:00:00,74.88,74.88,74.65,74.79,60100.0,55.3074,55.3074,55.1375,55.2409,60100.0
2005-06-10 10:10:00,74.79,74.79,74.67,74.7,32800.0,55.2409,55.2409,55.1523,55.1744,32800.0
2005-06-10 10:20:00,74.7,74.73,74.66,74.66,30000.0,55.1744,55.1966,55.1449,55.1449,30000.0
2005-06-10 10:30:00,74.66,74.67,74.52,74.6,36000.0,55.1449,55.1523,55.0415,55.1005,36000.0
2005-06-10 10:40:00,74.61,74.74,74.53,74.58,71000.0,55.1079,55.204,55.0488,55.0858,71000.0
2005-06-10 10:50:00,74.59,74.72,74.57,74.7,26800.0,55.0932,55.1892,55.0784,55.1744,26800.0
2005-06-10 11:00:00,74.69,74.72,74.63,74.66,12400.0,55.167,55.1892,55.1227,55.1449,12400.0
2005-06-10 11:10:00,74.62,74.71,74.62,74.66,25600.0,55.1153,55.1818,55.1153,55.1449,25600.0
2005-06-10 11:20:00,74.69,74.77,74.67,74.76,20200.0,55.167,55.2261,55.1523,55.2187,20200.0
2005-06-10 11:30:00,74.76,74.77,74.61,74.62,18100.0,55.2187,55.2261,55.1079,55.1153,18100.0
2005-06-10 11:40:00,74.63,74.67,74.53,74.53,21400.0,55.1227,55.1523,55.0488,55.0488,21400.0
2005-06-10 11:50:00,74.53,74.71,74.45,74.47,54400.0,55.0488,55.1818,54.9898,55.0045,54400.0
2005-06-10 12:00:00,74.47,74.54,74.43,74.48,22100.0,55.0045,55.0562,54.975,55.0119,22100.0
2005-06-10 12:10:00,74.48,74.53,74.46,74.51,35400.0,55.0119,55.0488,54.9971,55.0341,35400.0
2005-06-10 12:20:00,74.49,74.52,74.45,74.47,22600.0,55.0193,55.0415,54.9898,55.0045,22600.0
2005-06-10 12:30:00,74.47,74.5,74.4,74.41,30700.0,55.0045,55.0267,54.9528,54.9602,30700.0
2005-06-10 12:40:00,74.39,74.41,74.34,74.4,13600.0,54.9454,54.9602,54.9085,54.9528,13600.0
2005-06-10 12:50:00,74.4,74.46,74.39,74.45,19600.0,54.9528,54.9971,54.9454,54.9898,19600.0
2005-06-10 13:00:00,74.44,74.54,74.43,74.5,10000.0,54.9824,55.0562,54.975,55.0267,10000.0
2005-06-10 13:10:00,74.5,74.55,74.48,74.51,4900.0,55.0267,55.0636,55.0119,55.0341,4900.0
2005-06-10 13:20:00,74.52,74.52,74.44,74.49,22400.0,55.0415,55.0415,54.9824,55.0193,22400.0
2005-06-10 13:30:00,74.49,74.64,74.47,74.6,15300.0,55.0193,55.1301,55.0045,55.1005,15300.0
2005-06-10 13:40:00,74.62,74.65,74.55,74.55,19900.0,55.1153,55.1375,55.0636,55.0636,19900.0
2005-06-10 13:50:00,74.56,74.56,74.4,74.4,12700.0,55.071,55.071,54.9528,54.9528,12700.0
2005-06-10 14:00:00,74.4,74.5,74.39,74.44,27200.0,54.9528,55.0267,54.9454,54.9824,27200.0
2005-06-10 14:10:00,74.44,74.45,74.42,74.45,8900.0,54.9824,54.9898,54.9676,54.9898,8900.0
2005-06-10 14:20:00,74.45,74.51,74.45,74.46,13200.0,54.9898,55.0341,54.9898,54.9971,13200.0
2005-06-10 14:30:00,74.46,74.49,74.43,74.45,11400.0,54.9971,55.0193,54.975,54.9898,11400.0
2005-06-10 14:40:00,74.45,74.51,74.39,74.42,16400.0,54.9898,55.0341,54.9454,54.9676,16400.0
2005-06-10 14:50:00,74.38,74.45,74.35,74.45,10000.0,54.9381,54.9898,54.9159,54.9898,10000.0
2005-06-10 15:00:00,74.46,74.64,74.46,74.53,33600.0,54.9971,55.1301,54.9971,55.0488,33600.0
2005-06-10 15:10:00,74.54,74.64,74.43,74.44,31500.0,55.0562,55.1301,54.975,54.9824,31500.0
2005-06-10 15:20:00,74.44,74.57,74.42,74.55,25000.0,54.9824,55.0784,54.9676,55.0636,25000.0
2005-06-10 15:30:00,74.56,74.59,74.52,74.59,26800.0,55.071,55.0932,55.0415,55.0932,26800.0
2005-06-10 15:40:00,74.59,74.62,74.52,74.55,40000.0,55.0932,55.1153,55.0415,55.0636,40000.0
2005-06-10 15:50:00,74.58,74.65,74.55,74.62,37800.0,55.0858,55.1375,55.0636,55.1153,37800.0
2005-06-13 09:30:00,74.26,74.38,74.22,74.25,48100.0,54.8494,54.9381,54.8199,54.842,48100.0
2005-06-13 09:40:00,74.25,74.26,74.06,74.1,41500.0,54.842,54.8494,54.7017,54.7312,41500.0
2005-06-13 09:50:00,74.1,74.22,74.08,74.16,31300.0,54.7312,54.8199,54.7165,54.7756,31300.0
2005-06-13 10:00:00,74.15,74.31,74.06,74.07,43500.0,54.7682,54.8864,54.7017,54.7091,43500.0
2005-06-13 10:10:00,74.07,74.17,74.04,74.08,41900.0,54.7091,54.7829,54.6869,54.7165,41900.0
2005-06-13 10:20:00,74.09,74.14,74.04,74.12,28600.0,54.7239,54.7608,54.6869,54.746,28600.0
2005-06-13 10:30:00,74.13,74.44,74.12,74.41,40900.0,54.7534,54.9824,54.746,54.9602,40900.0
2005-06-13 10:40:00,74.38,74.64,74.38,74.64,36400.0,54.9381,55.1301,54.9381,55.1301,36400.0
2005-06-13 10:50:00,74.68,74.76,74.63,74.73,29900.0,55.1596,55.2187,55.1227,55.1966,29900.0
2005-06-13 11:00:00,74.76,75.02,74.75,75.0,85400.0,55.2187,55.4108,55.2113,55.396,85400.0
2005-06-13 11:10:00,75.04,75.04,74.75,74.83,36000.0,55.4255,55.4255,55.2113,55.2704,36000.0
2005-06-13 11:20:00,74.79,74.92,74.79,74.9,33500.0,55.2409,55.3369,55.2409,55.3221,33500.0
2005-06-13 11:30:00,74.91,74.95,74.87,74.87,19900.0,55.3295,55.3591,55.3,55.3,19900.0
2005-06-13 11:40:00,74.85,74.87,74.77,74.85,27600.0,55.2852,55.3,55.2261,55.2852,27600.0
2005-06-13 11:50:00,74.85,74.92,74.81,74.84,16000.0,55.2852,55.3369,55.2557,55.2778,16000.0
2005-06-13 12:00:00,74.86,74.9,74.84,74.86,13000.0,55.2926,55.3221,55.2778,55.2926,13000.0
2005-06-13 12:10:00,74.84,74.87,74.79,74.83,29400.0,55.2778,55.3,55.2409,55.2704,29400.0
2005-06-13 12:20:00,74.83,74.83,74.8,74.82,9900.0,55.2704,55.2704,55.2483,55.263,9900.0
2005-06-13 12:30:00,74.82,74.82,74.73,74.73,8100.0,55.263,55.263,55.1966,55.1966,8100.0
2005-06-13 12:40:00,74.73,74.79,74.69,74.75,11300.0,55.1966,55.2409,55.167,55.2113,11300.0
2005-06-13 12:50:00,74.75,74.85,74.75,74.76,9300.0,55.2113,55.2852,55.2113,55.2187,9300.0
2005-06-13 13:00:00,74.75,74.8,74.7,74.71,8600.0,55.2113,55.2483,55.1744,55.1818,8600.0
2005-06-13 13:10:00,74.7,74.71,74.64,74.65,14900.0,55.1744,55.1818,55.1301,55.1375,14900.0
2005-06-13 13:20:00,74.64,74.66,74.61,74.66,17600.0,55.1301,55.1449,55.1079,55.1449,17600.0
2005-06-13 13:30:00,74.67,74.7,74.6,74.65,15500.0,55.1523,55.1744,55.1005,55.1375,15500.0
2005-06-13 13:40:00,74.63,74.65,74.61,74.63,8200.0,55.1227,55.1375,55.1079,55.1227,8200.0
2005-06-13 13:50:00,74.61,74.68,74.51,74.51,25800.0,55.1079,55.1596,55.0341,55.0341,25800.0
2005-06-13 14:00:00,74.52,74.64,74.48,74.54,25800.0,55.0415,55.1301,55.0119,55.0562,25800.0
2005-06-13 14:10:00,74.55,74.6,74.45,74.49,19200.0,55.0636,55.1005,54.9898,55.0193,19200.0
2005-06-13 14:20:00,74.51,74.56,74.45,74.53,20800.0,55.0341,55.071,54.9898,55.0488,20800.0
2005-06-13 14:30:00,74.53,74.7,74.45,74.62,36400.0,55.0488,55.1744,54.9898,55.1153,36400.0
2005-06-13 14:40:00,74.62,74.67,74.57,74.64,19400.0,55.1153,55.1523,55.0784,55.1301,19400.0
2005-06-13 14:50:00,74.64,74.73,74.6,74.61,18000.0,55.1301,55.1966,55.1005,55.1079,18000.0
2005-06-13 15:00:00,74.61,74.65,74.51,74.58,48900.0,55.1079,55.1375,55.0341,55.0858,48900.0
2005-06-13 15:10:00,74.58,74.58,74.32,74.4,49100.0,55.0858,55.0858,54.8937,54.9528,49100.0
2005-06-13 15:20:00,74.4,74.56,74.38,74.54,34400.0,54.9528,55.071,54.9381,55.0562,34400.0
2005-06-13 15:30:00,74.54,74.6,74.4,74.58,50600.0,55.0562,55.1005,54.9528,55.0858,50600.0
2005-06-13 15:40:00,74.59,74.62,74.56,74.61,23600.0,55.0932,55.1153,55.071,55.1079,23600.0
2005-06-13 15:50:00,74.62,74.64,74.56,74.62,28900.0,55.1153,55.1301,55.071,55.1153,28900.0
2005-06-14 09:30:00,74.4,74.6,74.22,74.45,42400.0,54.9528,55.1005,54.8199,54.9898,42400.0
2005-06-14 09:40:00,74.46,74.6,74.39,74.4,49200.0,54.9971,55.1005,54.9454,54.9528,49200.0
2005-06-14 09:50:00,74.4,74.47,74.3,74.44,29600.0,54.9528,55.0045,54.879,54.9824,29600.0
2005-06-14 10:00:00,74.48,74.48,74.31,74.4,28600.0,55.0119,55.0119,54.8864,54.9528,28600.0
2005-06-14 10:10:00,74.37,74.5,74.25,74.26,31100.0,54.9307,55.0267,54.842,54.8494,31100.0
2005-06-14 10:20:00,74.26,74.26,74.02,74.05,84700.0,54.8494,54.8494,54.6722,54.6943,84700.0
2005-06-14 10:30:00,74.05,74.14,73.92,74.03,102500.0,54.6943,54.7608,54.5983,54.6795,102500.0
2005-06-14 10:40:00,74.03,74.26,74.03,74.23,20100.0,54.6795,54.8494,54.6795,54.8273,20100.0
2005-06-14 10:50:00,74.21,74.26,74.17,74.24,48600.0,54.8125,54.8494,54.7829,54.8346,48600.0
2005-06-14 11:00:00,74.24,74.4,74.24,74.4,35600.0,54.8346,54.9528,54.8346,54.9528,35600.0
2005-06-14 11:10:00,74.4,74.45,74.38,74.42,24100.0,54.9528,54.9898,54.9381,54.9676,24100.0
2005-06-14 11:20:00,74.41,74.42,74.3,74.3,13100.0,54.9602,54.9676,54.879,54.879,13100.0
2005-06-14 11:30:00,74.32,74.46,74.3,74.42,8800.0,54.8937,54.9971,54.879,54.9676,8800.0
2005-06-14 11:40:00,74.39,74.4,74.3,74.4,27300.0,54.9454,54.9528,54.879,54.9528,27300.0
2005-06-14 11:50:00,74.36,74.4,74.29,74.38,15300.0,54.9233,54.9528,54.8716,54.9381,15300.0
2005-06-14 12:00:00,74.39,74.4,74.35,74.39,17700.0,54.9454,54.9528,54.9159,54.9454,17700.0
2005-06-14 12:10:00,74.4,74.56,74.4,74.54,52500.0,54.9528,55.071,54.9528,55.0562,52500.0
2005-06-14 12:20:00,74.54,74.55,74.46,74.5,10100.0,55.0562,55.0636,54.9971,55.0267,10100.0
2005-06-14 12:30:00,74.49,74.51,74.46,74.48,10400.0,55.0193,55.0341,54.9971,55.0119,10400.0
2005-06-14 12:40:00,74.48,74.5,74.42,74.5,9800.0,55.0119,55.0267,54.9676,55.0267,9800.0
2005-06-14 12:50:00,74.49,74.5,74.46,74.49,9400.0,55.0193,55.0267,54.9971,55.0193,9400.0
2005-06-14 13:00:00,74.5,74.5,74.37,74.37,10800.0,55.0267,55.0267,54.9307,54.9307,10800.0
2005-06-14 13:10:00,74.39,74.39,74.3,74.37,12300.0,54.9454,54.9454,54.879,54.9307,12300.0
2005-06-14 13:20:00,74.41,74.48,74.39,74.48,8600.0,54.9602,55.0119,54.9454,55.0119,8600.0
2005-06-14 13:30:00,74.48,74.51,74.39,74.49,15200.0,55.0119,55.0341,54.9454,55.0193,15200.0
2005-06-14 13:40:00,74.49,74.63,74.49,74.54,66200.0,55.0193,55.1227,55.0193,55.0562,66200.0
2005-06-14 13:50:00,74.53,74.65,74.49,74.65,21500.0,55.0488,55.1375,55.0193,55.1375,21500.0
2005-06-14 14:00:00,74.65,74.69,74.56,74.67,33600.0,55.1375,55.167,55.071,55.1523,33600.0
2005-06-14 14:10:00,74.66,74.66,74.54,74.55,34700.0,55.1449,55.1449,55.0562,55.0636,34700.0
2005-06-14 14:20:00,74.58,74.59,74.35,74.43,24300.0,55.0858,55.0932,54.9159,54.975,24300.0
2005-06-14 14:30:00,74.48,74.56,74.38,74.5,22900.0,55.0119,55.071,54.9381,55.0267,22900.0
2005-06-14 14:40:00,74.49,74.53,74.41,74.46,20100.0,55.0193,55.0488,54.9602,54.9971,20100.0
2005-06-14 14:50:00,74.5,74.53,74.39,74.53,14300.0,55.0267,55.0488,54.9454,55.0488,14300.0
2005-06-14 15:00:00,74.51,74.51,74.41,74.46,20500.0,55.0341,55.0341,54.9602,54.9971,20500.0
2005-06-14 15:10:00,74.46,74.52,74.45,74.51,19600.0,54.9971,55.0415,54.9898,55.0341,19600.0
2005-06-14 15:20:00,74.51,74.56,74.46,74.49,28200.0,55.0341,55.071,54.9971,55.0193,28200.0
2005-06-14 15:30:00,74.5,74.53,74.35,74.42,31300.0,55.0267,55.0488,54.9159,54.9676,31300.0
2005-06-14 15:40:00,74.42,74.42,74.36,74.39,44900.0,54.9676,54.9676,54.9233,54.9454,44900.0
2005-06-14 15:50:00,74.4,74.4,74.35,74.39,56300.0,54.9528,54.9528,54.9159,54.9454,56300.0
2005-06-15 09:30:00,74.95,75.02,74.8,74.87,148600.0,55.3591,55.4108,55.2483,55.3,148600.0
2005-06-15 09:40:00,74.91,75.09,74.7,74.78,100900.0,55.3295,55.4625,55.1744,55.2335,100900.0
2005-06-15 09:50:00,74.8,74.85,74.66,74.69,42500.0,55.2483,55.2852,55.1449,55.167,42500.0
2005-06-15 10:00:00,74.68,74.7,74.58,74.62,27200.0,55.1596,55.1744,55.0858,55.1153,27200.0
2005-06-15 10:10:00,74.6,74.66,74.4,74.46,62300.0,55.1005,55.1449,54.9528,54.9971,62300.0
2005-06-15 10:20:00,74.47,74.67,74.4,74.48,46300.0,55.0045,55.1523,54.9528,55.0119,46300.0
2005-06-15 10:30:00,74.52,74.53,74.37,74.51,44100.0,55.0415,55.0488,54.9307,55.0341,44100.0
2005-06-15 10:40:00,74.48,74.52,74.3,74.48,31100.0,55.0119,55.0415,54.879,55.0119,31100.0
2005-06-15 10:50:00,74.49,74.5,74.42,74.48,33800.0,55.0193,55.0267,54.9676,55.0119,33800.0
2005-06-15 11:00:00,74.47,74.68,74.47,74.64,39500.0,55.0045,55.1596,55.0045,55.1301,39500.0
2005-06-15 11:10:00,74.65,74.71,74.64,74.71,23500.0,55.1375,55.1818,55.1301,55.1818,23500.0
2005-06-15 11:20:00,74.7,74.8,74.7,74.8,38300.0,55.1744,55.2483,55.1744,55.2483,38300.0
2005-06-15 11:30:00,74.78,74.8,74.74,74.76,23600.0,55.2335,55.2483,55.204,55.2187,23600.0
2005-06-15 11:40:00,74.78,74.82,74.7,74.71,20900.0,55.2335,55.263,55.1744,55.1818,20900.0
2005-06-15 11:50:00,74.71,74.74,74.55,74.62,27200.0,55.1818,55.204,55.0636,55.1153,27200.0
2005-06-15 12:00:00,74.64,74.78,74.61,74.74,33800.0,55.1301,55.2335,55.1079,55.204,33800.0
2005-06-15 12:10:00,74.78,74.84,74.76,74.8,19700.0,55.2335,55.2778,55.2187,55.2483,19700.0
2005-06-15 12:20:00,74.79,74.79,74.7,74.76,11600.0,55.2409,55.2409,55.1744,55.2187,11600.0
2005-06-15 12:30:00,74.76,74.86,74.72,74.78,41000.0,55.2187,55.2926,55.1892,55.2335,41000.0
2005-06-15 12:40:00,74.8,74.83,74.78,74.78,18500.0,55.2483,55.2704,55.2335,55.2335,18500.0
2005-06-15 12:50:00,74.77,74.82,74.74,74.81,9500.0,55.2261,55.263,55.204,55.2557,9500.0
2005-06-15 13:00:00,74.81,74.86,74.8,74.82,13500.0,55.2557,55.2926,55.2483,55.263,13500.0
2005-06-15 13:10:00,74.82,74.89,74.82,74.85,18000.0,55.263,55.3147,55.263,55.2852,18000.0
2005-06-15 13:20:00,74.85,74.86,74.74,74.79,25700.0,55.2852,55.2926,55.204,55.2409,25700.0
2005-06-15 13:30:00,74.78,74.8,74.77,74.77,18800.0,55.2335,55.2483,55.2261,55.2261,18800.0
2005-06-15 13:40:00,74.77,74.83,74.66,74.79,46100.0,55.2261,55.2704,55.1449,55.2409,46100.0
2005-06-15 13:50:00,74.79,74.88,74.78,74.8,34000.0,55.2409,55.3074,55.2335,55.2483,34000.0
2005-06-15 14:00:00,74.81,74.87,74.74,74.81,25900.0,55.2557,55.3,55.204,55.2557,25900.0
2005-06-15 14:10:00,74.81,74.93,74.74,74.93,39000.0,55.2557,55.3443,55.204,55.3443,39000.0
2005-06-15 14:20:00,74.93,74.93,74.8,74.87,42800.0,55.3443,55.3443,55.2483,55.3,42800.0
2005-06-15 14:30:00,74.87,74.99,74.84,74.85,25800.0,55.3,55.3886,55.2778,55.2852,25800.0
2005-06-15 14:40:00,74.85,74.96,74.84,74.91,24800.0,55.2852,55.3664,55.2778,55.3295,24800.0
2005-06-15 14:50:00,74.91,74.99,74.8,74.88,20700.0,55.3295,55.3886,55.2483,55.3074,20700.0
2005-06-15 15:00:00,74.87,74.92,74.8,74.87,32200.0,55.3,55.3369,55.2483,55.3,32200.0
2005-06-15 15:10:00,74.86,74.98,74.86,74.97,39400.0,55.2926,55.3812,55.2926,55.3738,39400.0
2005-06-15 15:20:00,74.97,75.05,74.96,74.99,54600.0,55.3738,55.4329,55.3664,55.3886,54600.0
2005-06-15 15:30:00,75.0,75.12,74.96,75.0,61700.0,55.396,55.4846,55.3664,55.396,61700.0
2005-06-15 15:40:00,74.99,75.08,74.99,75.02,30400.0,55.3886,55.4551,55.3886,55.4108,30400.0
2005-06-15 15:50:00,75.02,75.08,75.01,75.04,37600.0,55.4108,55.4551,55.4034,55.4255,37600.0
2005-06-16 09:30:00,75.08,75.15,75.03,75.03,34900.0,55.4551,55.5068,55.4182,55.4182,34900.0
2005-06-16 09:40:00,75.04,75.17,74.99,75.08,30800.0,55.4255,55.5216,55.3886,55.4551,30800.0
2005-06-16 09:50:00,75.1,75.1,74.86,74.88,50400.0,55.4699,55.4699,55.2926,55.3074,50400.0
2005-06-16 10:00:00,74.89,74.9,74.78,74.85,44800.0,55.3147,55.3221,55.2335,55.2852,44800.0
2005-06-16 10:10:00,74.84,74.88,74.79,74.84,20400.0,55.2778,55.3074,55.2409,55.2778,20400.0
2005-06-16 10:20:00,74.82,74.89,74.82,74.89,19700.0,55.263,55.3147,55.263,55.3147,19700.0
2005-06-16 10:30:00,74.9,74.95,74.8,74.84,29500.0,55.3221,55.3591,55.2483,55.2778,29500.0
2005-06-16 10:40:00,74.84,74.95,74.84,74.9,48500.0,55.2778,55.3591,55.2778,55.3221,48500.0
2005-06-16 10:50:00,74.9,74.93,74.86,74.88,25500.0,55.3221,55.3443,55.2926,55.3074,25500.0
2005-06-16 11:00:00,74.87,74.88,74.79,74.8,60600.0,55.3,55.3074,55.2409,55.2483,60600.0
2005-06-16 11:10:00,74.8,74.88,74.79,74.84,40800.0,55.2483,55.3074,55.2409,55.2778,40800.0
2005-06-16 11:20:00,74.85,74.85,74.75,74.77,53500.0,55.2852,55.2852,55.2113,55.2261,53500.0
2005-06-16 11:30:00,74.77,74.83,74.76,74.76,16300.0,55.2261,55.2704,55.2187,55.2187,16300.0
2005-06-16 11:40:00,74.76,74.78,74.67,74.71,34200.0,55.2187,55.2335,55.1523,55.1818,34200.0
2005-06-16 11:50:00,74.74,74.77,74.7,74.71,33600.0,55.204,55.2261,55.1744,55.1818,33600.0
2005-06-16 12:00:00,74.74,74.85,74.53,74.64,99400.0,55.204,55.2852,55.0488,55.1301,99400.0
2005-06-16 12:10:00,74.63,74.63,74.46,74.5,67500.0,55.1227,55.1227,54.9971,55.0267,67500.0
2005-06-16 12:20:00,74.5,74.51,74.34,74.42,43600.0,55.0267,55.0341,54.9085,54.9676,43600.0
2005-06-16 12:30:00,74.42,74.6,74.42,74.56,35500.0,54.9676,55.1005,54.9676,55.071,35500.0
2005-06-16 12:40:00,74.53,74.55,74.47,74.48,22600.0,55.0488,55.0636,55.0045,55.0119,22600.0
2005-06-16 12:50:00,74.47,74.58,74.45,74.55,16200.0,55.0045,55.0858,54.9898,55.0636,16200.0
2005-06-16 13:00:00,74.58,74.62,74.53,74.53,13000.0,55.0858,55.1153,55.0488,55.0488,13000.0
2005-06-16 13:10:00,74.53,74.61,74.5,74.59,33100.0,55.0488,55.1079,55.0267,55.0932,33100.0
2005-06-16 13:20:00,74.58,74.59,74.5,74.56,43300.0,55.0858,55.0932,55.0267,55.071,43300.0
2005-06-16 13:30:00,74.59,74.7,74.59,74.7,29000.0,55.0932,55.1744,55.0932,55.1744,29000.0
2005-06-16 13:40:00,74.7,74.73,74.57,74.62,28800.0,55.1744,55.1966,55.0784,55.1153,28800.0
2005-06-16 13:50:00,74.6,74.62,74.55,74.59,21100.0,55.1005,55.1153,55.0636,55.0932,21100.0
2005-06-16 14:00:00,74.6,74.73,74.6,74.67,43300.0,55.1005,55.1966,55.1005,55.1523,43300.0
2005-06-16 14:10:00,74.67,74.71,74.62,74.63,24200.0,55.1523,55.1818,55.1153,55.1227,24200.0
2005-06-16 14:20:00,74.62,74.71,74.62,74.7,33300.0,55.1153,55.1818,55.1153,55.1744,33300.0
2005-06-16 14:30:00,74.7,74.75,74.67,74.73,14600.0,55.1744,55.2113,55.1523,55.1966,14600.0
2005-06-16 14:40:00,74.73,74.88,74.73,74.83,39100.0,55.1966,55.3074,55.1966,55.2704,39100.0
2005-06-16 14:50:00,74.85,74.9,74.84,74.86,18900.0,55.2852,55.3221,55.2778,55.2926,18900.0
2005-06-16 15:00:00,74.86,74.9,74.77,74.83,26900.0,55.2926,55.3221,55.2261,55.2704,26900.0
2005-06-16 15:10:00,74.85,74.91,74.8,74.81,23200.0,55.2852,55.3295,55.2483,55.2557,23200.0
2005-06-16 15:20:00,74.81,74.91,74.81,74.83,24700.0,55.2557,55.3295,55.2557,55.2704,24700.0
2005-06-16 15:30:00,74.83,74.89,74.81,74.87,40900.0,55.2704,55.3147,55.2557,55.3,40900.0
2005-06-16 15:40:00,74.87,74.97,74.86,74.9,42800.0,55.3,55.3738,55.2926,55.3221,42800.0
2005-06-16 15:50:00,74.89,74.91,74.77,74.81,42500.0,55.3147,55.3295,55.2261,55.2557,42500.0
2005-06-17 09:30:00,75.31,75.32,75.07,75.2,333600.0,55.625,55.6324,55.4477,55.5437,333600.0
2005-06-17 09:40:00,75.19,75.3,75.15,75.26,49500.0,55.5363,55.6176,55.5068,55.588,49500.0
2005-06-17 09:50:00,75.26,75.27,74.97,74.97,87400.0,55.588,55.5954,55.3738,55.3738,87400.0
2005-06-17 10:00:00,74.96,75.0,74.77,74.8,95500.0,55.3664,55.396,55.2261,55.2483,95500.0
2005-06-17 10:10:00,74.81,74.84,74.72,74.77,65200.0,55.2557,55.2778,55.1892,55.2261,65200.0
2005-06-17 10:20:00,74.77,74.86,74.71,74.83,84100.0,55.2261,55.2926,55.1818,55.2704,84100.0
2005-06-17 10:30:00,74.83,74.93,74.8,74.83,50600.0,55.2704,55.3443,55.2483,55.2704,50600.0
2005-06-17 10:40:00,74.82,74.9,74.78,74.9,32700.0,55.263,55.3221,55.2335,55.3221,32700.0
2005-06-17 10:50:00,74.89,74.95,74.82,74.85,45200.0,55.3147,55.3591,55.263,55.2852,45200.0
2005-06-17 11:00:00,74.85,74.91,74.84,74.87,21900.0,55.2852,55.3295,55.2778,55.3,21900.0
2005-06-17 11:10:00,74.88,74.91,74.83,74.85,19800.0,55.3074,55.3295,55.2704,55.2852,19800.0
2005-06-17 11:20:00,74.85,74.9,74.84,74.87,23100.0,55.2852,55.3221,55.2778,55.3,23100.0
2005-06-17 11:30:00,74.88,74.9,74.78,74.81,37600.0,55.3074,55.3221,55.2335,55.2557,37600.0
2005-06-17 11:40:00,74.79,74.91,74.77,74.82,24600.0,55.2409,55.3295,55.2261,55.263,24600.0
2005-06-17 11:50:00,74.82,74.93,74.82,74.88,26600.0,55.263,55.3443,55.263,55.3074,26600.0
2005-06-17 12:00:00,74.88,74.91,74.84,74.85,10400.0,55.3074,55.3295,55.2778,55.2852,10400.0
2005-06-17 12:10:00,74.86,74.91,74.86,74.9,10300.0,55.2926,55.3295,55.2926,55.3221,10300.0
2005-06-17 12:20:00,74.91,74.94,74.89,74.92,23100.0,55.3295,55.3517,55.3147,55.3369,23100.0
2005-06-17 12:30:00,74.93,75.03,74.93,75.01,68800.0,55.3443,55.4182,55.3443,55.4034,68800.0
2005-06-17 12:40:00,75.01,75.05,74.98,74.98,23500.0,55.4034,55.4329,55.3812,55.3812,23500.0
2005-06-17 12:50:00,74.99,75.05,74.99,75.04,18000.0,55.3886,55.4329,55.3886,55.4255,18000.0
2005-06-17 13:00:00,75.03,75.04,75.02,75.04,16500.0,55.4182,55.4255,55.4108,55.4255,16500.0
2005-06-17 13:10:00,75.04,75.1,75.02,75.03,31600.0,55.4255,55.4699,55.4108,55.4182,31600.0
2005-06-17 13:20:00,75.03,75.03,74.98,75.01,19100.0,55.4182,55.4182,55.3812,55.4034,19100.0
2005-06-17 13:30:00,75.01,75.08,74.98,75.04,30400.0,55.4034,55.4551,55.3812,55.4255,30400.0
2005-06-17 13:40:00,75.06,75.08,75.04,75.07,32500.0,55.4403,55.4551,55.4255,55.4477,32500.0
2005-06-17 13:50:00,75.05,75.08,75.04,75.05,28600.0,55.4329,55.4551,55.4255,55.4329,28600.0
2005-06-17 14:00:00,75.05,75.09,75.04,75.06,32100.0,55.4329,55.4625,55.4255,55.4403,32100.0
2005-06-17 14:10:00,75.06,75.1,75.05,75.09,33500.0,55.4403,55.4699,55.4329,55.4625,33500.0
2005-06-17 14:20:00,75.08,75.09,75.03,75.03,17300.0,55.4551,55.4625,55.4182,55.4182,17300.0
2005-06-17 14:30:00,75.02,75.03,74.98,74.99,18300.0,55.4108,55.4182,55.3812,55.3886,18300.0
2005-06-17 14:40:00,75.0,75.06,74.99,75.06,17800.0,55.396,55.4403,55.3886,55.4403,17800.0
2005-06-17 14:50:00,75.06,75.13,75.03,75.1,47000.0,55.4403,55.492,55.4182,55.4699,47000.0
2005-06-17 15:00:00,75.1,75.14,75.06,75.1,60800.0,55.4699,55.4994,55.4403,55.4699,60800.0
2005-06-17 15:10:00,75.09,75.1,75.03,75.09,38400.0,55.4625,55.4699,55.4182,55.4625,38400.0
2005-06-17 15:20:00,75.1,75.11,75.05,75.08,50900.0,55.4699,55.4772,55.4329,55.4551,50900.0
2005-06-17 15:30:00,75.08,75.11,75.07,75.09,56500.0,55.4551,55.4772,55.4477,55.4625,56500.0
2005-06-17 15:40:00,75.09,75.09,75.07,75.07,34100.0,55.4625,55.4625,55.4477,55.4477,34100.0
2005-06-17 15:50:00,75.07,75.08,75.04,75.04,113300.0,55.4477,55.4551,55.4255,55.4255,113300.0
2005-06-20 09:30:00,74.64,74.92,74.58,74.9,78500.0,55.1301,55.3369,55.0858,55.3221,78500.0
2005-06-20 09:40:00,74.95,75.2,74.78,75.02,43100.0,55.3591,55.5437,55.2335,55.4108,43100.0
2005-06-20 09:50:00,75.05,75.1,74.87,75.09,34500.0,55.4329,55.4699,55.3,55.4625,34500.0
2005-06-20 10:00:00,75.09,75.25,75.0,75.15,70900.0,55.4625,55.5806,55.396,55.5068,70900.0
2005-06-20 10:10:00,75.16,75.22,74.92,75.07,86200.0,55.5142,55.5585,55.3369,55.4477,86200.0
2005-06-20 10:20:00,75.01,75.1,74.95,75.0,42200.0,55.4034,55.4699,55.3591,55.396,42200.0
2005-06-20 10:30:00,75.0,75.27,74.92,75.25,50100.0,55.396,55.5954,55.3369,55.5806,50100.0
2005-06-20 10:40:00,75.27,75.28,75.03,75.04,21700.0,55.5954,55.6028,55.4182,55.4255,21700.0
2005-06-20 10:50:00,75.04,75.09,75.01,75.08,17400.0,55.4255,55.4625,55.4034,55.4551,17400.0
2005-06-20 11:00:00,75.08,75.15,75.04,75.07,48400.0,55.4551,55.5068,55.4255,55.4477,48400.0
2005-06-20 11:10:00,75.11,75.15,75.05,75.07,9800.0,55.4772,55.5068,55.4329,55.4477,9800.0
2005-06-20 11:20:00,75.08,75.09,75.02,75.04,17900.0,55.4551,55.4625,55.4108,55.4255,17900.0
2005-06-20 11:30:00,75.05,75.05,74.96,74.98,34700.0,55.4329,55.4329,55.3664,55.3812,34700.0
2005-06-20 11:40:00,74.97,75.0,74.94,74.99,23200.0,55.3738,55.396,55.3517,55.3886,23200.0
2005-06-20 11:50:00,74.99,75.16,74.97,75.05,26900.0,55.3886,55.5142,55.3738,55.4329,26900.0
2005-06-20 12:00:00,75.06,75.11,75.02,75.06,22300.0,55.4403,55.4772,55.4108,55.4403,22300.0
2005-06-20 12:10:00,75.03,75.04,75.0,75.0,23000.0,55.4182,55.4255,55.396,55.396,23000.0
2005-06-20 12:20:00,74.98,75.0,74.9,74.92,27100.0,55.3812,55.396,55.3221,55.3369,27100.0
2005-06-20 12:30:00,74.92,75.04,74.92,75.04,13000.0,55.3369,55.4255,55.3369,55.4255,13000.0
2005-06-20 12:40:00,75.05,75.05,74.95,74.95,18000.0,55.4329,55.4329,55.3591,55.3591,18000.0
2005-06-20 12:50:00,74.95,74.96,74.91,74.91,12900.0,55.3591,55.3664,55.3295,55.3295,12900.0
2005-06-20 13:00:00,74.92,74.95,74.89,74.89,19900.0,55.3369,55.3591,55.3147,55.3147,19900.0
2005-06-20 13:10:00,74.88,74.92,74.86,74.86,9000.0,55.3074,55.3369,55.2926,55.2926,9000.0
2005-06-20 13:20:00,74.86,74.88,74.75,74.75,25300.0,55.2926,55.3074,55.2113,55.2113,25300.0
2005-06-20 13:30:00,74.75,74.78,74.63,74.78,26700.0,55.2113,55.2335,55.1227,55.2335,26700.0
2005-06-20 13:40:00,74.77,74.82,74.71,74.71,13400.0,55.2261,55.263,55.1818,55.1818,13400.0
2005-06-20 13:50:00,74.71,74.74,74.65,74.7,19300.0,55.1818,55.204,55.1375,55.1744,19300.0
2005-06-20 14:00:00,74.71,74.73,74.65,74.67,18700.0,55.1818,55.1966,55.1375,55.1523,18700.0
2005-06-20 14:10:00,74.67,74.69,74.64,74.65,21800.0,55.1523,55.167,55.1301,55.1375,21800.0
2005-06-20 14:20:00,74.65,74.75,74.61,74.74,18900.0,55.1375,55.2113,55.1079,55.204,18900.0
2005-06-20 14:30:00,74.78,74.83,74.62,74.78,34500.0,55.2335,55.2704,55.1153,55.2335,34500.0
2005-06-20 14:40:00,74.79,74.91,74.77,74.89,34800.0,55.2409,55.3295,55.2261,55.3147,34800.0
2005-06-20 14:50:00,74.91,75.0,74.86,74.98,34600.0,55.3295,55.396,55.2926,55.3812,34600.0
2005-06-20 15:00:00,75.0,75.16,74.94,75.16,30200.0,55.396,55.5142,55.3517,55.5142,30200.0
2005-06-20 15:10:00,75.14,75.16,74.96,75.03,43900.0,55.4994,55.5142,55.3664,55.4182,43900.0
2005-06-20 15:20:00,75.03,75.06,74.94,75.02,22500.0,55.4182,55.4403,55.3517,55.4108,22500.0
2005-06-20 15:30:00,75.01,75.14,74.98,74.99,36800.0,55.4034,55.4994,55.3812,55.3886,36800.0
2005-06-20 15:40:00,74.98,75.25,74.95,75.11,69900.0,55.3812,55.5806,55.3591,55.4772,69900.0
2005-06-20 15:50:00,75.12,75.13,74.95,74.98,42500.0,55.4846,55.492,55.3591,55.3812,42500.0
2005-06-21 09:30:00,74.83,75.0,74.65,74.99,36700.0,55.2704,55.396,55.1375,55.3886,36700.0
2005-06-21 09:40:00,75.0,75.0,74.86,74.99,34100.0,55.396,55.396,55.2926,55.3886,34100.0
2005-06-21 09:50:00,74.99,74.99,74.59,74.59,27000.0,55.3886,55.3886,55.0932,55.0932,27000.0
2005-06-21 10:00:00,74.51,74.71,74.39,74.63,39400.0,55.0341,55.1818,54.9454,55.1227,39400.0
2005-06-21 10:10:00,74.63,74.83,74.61,74.78,38600.0,55.1227,55.2704,55.1079,55.2335,38600.0
2005-06-21 10:20:00,74.78,74.97,74.76,74.85,30800.0,55.2335,55.3738,55.2187,55.2852,30800.0
2005-06-21 10:30:00,74.7,75.04,74.7,75.0,79300.0,55.1744,55.4255,55.1744,55.396,79300.0
2005-06-21 10:40:00,75.02,75.18,74.88,74.94,34400.0,55.4108,55.5289,55.3074,55.3517,34400.0
2005-06-21 10:50:00,74.92,75.0,74.82,74.99,29200.0,55.3369,55.396,55.263,55.3886,29200.0
2005-06-21 11:00:00,74.99,75.15,74.97,75.13,36200.0,55.3886,55.5068,55.3738,55.492,36200.0
2005-06-21 11:10:00,75.13,75.17,75.1,75.14,40800.0,55.492,55.5216,55.4699,55.4994,40800.0
2005-06-21 11:20:00,75.12,75.12,74.94,74.99,24400.0,55.4846,55.4846,55.3517,55.3886,24400.0
2005-06-21 11:30:00,74.99,75.05,74.93,75.03,28300.0,55.3886,55.4329,55.3443,55.4182,28300.0
2005-06-21 11:40:00,75.02,75.06,74.96,75.05,31900.0,55.4108,55.4403,55.3664,55.4329,31900.0
2005-06-21 11:50:00,75.03,75.05,74.96,75.01,7700.0,55.4182,55.4329,55.3664,55.4034,7700.0
2005-06-21 12:00:00,74.97,75.09,74.97,75.07,11300.0,55.3738,55.4625,55.3738,55.4477,11300.0
2005-06-21 12:10:00,75.09,75.19,75.08,75.12,17500.0,55.4625,55.5363,55.4551,55.4846,17500.0
2005-06-21 12:20:00,75.12,75.14,75.09,75.13,19200.0,55.4846,55.4994,55.4625,55.492,19200.0
2005-06-21 12:30:00,75.13,75.13,75.04,75.09,29200.0,55.492,55.492,55.4255,55.4625,29200.0
2005-06-21 12:40:00,75.09,75.12,75.0,75.12,21900.0,55.4625,55.4846,55.396,55.4846,21900.0
2005-06-21 12:50:00,75.12,75.16,74.99,75.05,22100.0,55.4846,55.5142,55.3886,55.4329,22100.0
2005-06-21 13:00:00,75.05,75.16,75.05,75.11,26300.0,55.4329,55.5142,55.4329,55.4772,26300.0
2005-06-21 13:10:00,75.07,75.13,75.0,75.02,48300.0,55.4477,55.492,55.396,55.4108,48300.0
2005-06-21 13:20:00,75.03,75.05,74.9,74.95,50800.0,55.4182,55.4329,55.3221,55.3591,50800.0
2005-06-21 13:30:00,74.93,74.95,74.87,74.91,16100.0,55.3443,55.3591,55.3,55.3295,16100.0
2005-06-21 13:40:00,74.92,75.1,74.92,75.05,28000.0,55.3369,55.4699,55.3369,55.4329,28000.0
2005-06-21 13:50:00,75.04,75.06,74.91,74.98,21400.0,55.4255,55.4403,55.3295,55.3812,21400.0
2005-06-21 14:00:00,74.97,75.03,74.9,74.95,19800.0,55.3738,55.4182,55.3221,55.3591,19800.0
2005-06-21 14:10:00,74.95,74.98,74.88,74.95,33400.0,55.3591,55.3812,55.3074,55.3591,33400.0
2005-06-21 14:20:00,74.95,74.98,74.91,74.94,13800.0,55.3591,55.3812,55.3295,55.3517,13800.0
2005-06-21 14:30:00,74.96,75.05,74.94,74.96,38500.0,55.3664,55.4329,55.3517,55.3664,38500.0
2005-06-21 14:40:00,74.96,75.0,74.9,74.93,22400.0,55.3664,55.396,55.3221,55.3443,22400.0
2005-06-21 14:50:00,74.92,75.07,74.88,75.02,33600.0,55.3369,55.4477,55.3074,55.4108,33600.0
2005-06-21 15:00:00,75.02,75.03,74.79,74.79,30500.0,55.4108,55.4182,55.2409,55.2409,30500.0
2005-06-21 15:10:00,74.78,74.8,74.64,74.64,38500.0,55.2335,55.2483,55.1301,55.1301,38500.0
2005-06-21 15:20:00,74.64,74.8,74.62,74.71,32100.0,55.1301,55.2483,55.1153,55.1818,32100.0
2005-06-21 15:30:00,74.72,74.97,74.72,74.94,30300.0,55.1892,55.3738,55.1892,55.3517,30300.0
2005-06-21 15:40:00,74.95,74.95,74.8,74.8,22600.0,55.3591,55.3591,55.2483,55.2483,22600.0
2005-06-21 15:50:00,74.78,74.89,74.78,74.81,48100.0,55.2335,55.3147,55.2335,55.2557,48100.0
2005-06-22 09:30:00,75.16,75.3,75.11,75.13,41100.0,55.5142,55.6176,55.4772,55.492,41100.0
2005-06-22 09:40:00,75.14,75.3,75.14,75.29,38500.0,55.4994,55.6176,55.4994,55.6102,38500.0
2005-06-22 09:50:00,75.29,75.31,75.2,75.31,25200.0,55.6102,55.625,55.5437,55.625,25200.0
2005-06-22 10:00:00,75.32,75.33,75.17,75.21,79900.0,55.6324,55.6397,55.5216,55.5511,79900.0
2005-06-22 10:10:00,75.21,75.23,75.09,75.19,23300.0,55.5511,55.5659,55.4625,55.5363,23300.0
2005-06-22 10:20:00,75.17,75.17,74.95,75.06,32000.0,55.5216,55.5216,55.3591,55.4403,32000.0
2005-06-22 10:30:00,75.05,75.17,74.96,75.0,26600.0,55.4329,55.5216,55.3664,55.396,26600.0
2005-06-22 10:40:00,75.01,75.01,74.67,74.68,20000.0,55.4034,55.4034,55.1523,55.1596,20000.0
2005-06-22 10:50:00,74.64,74.67,74.5,74.55,29000.0,55.1301,55.1523,55.0267,55.0636,29000.0
2005-06-22 11:00:00,74.55,74.63,74.49,74.57,39800.0,55.0636,55.1227,55.0193,55.0784,39800.0
2005-06-22 11:10:00,74.58,74.72,74.58,74.69,13600.0,55.0858,55.1892,55.0858,55.167,13600.0
2005-06-22 11:20:00,74.67,74.74,74.65,74.7,18900.0,55.1523,55.204,55.1375,55.1744,18900.0
2005-06-22 11:30:00,74.7,74.72,74.61,74.65,13400.0,55.1744,55.1892,55.1079,55.1375,13400.0
2005-06-22 11:40:00,74.64,74.7,74.63,74.63,6600.0,55.1301,55.1744,55.1227,55.1227,6600.0
2005-06-22 11:50:00,74.63,74.68,74.6,74.6,13800.0,55.1227,55.1596,55.1005,55.1005,13800.0
2005-06-22 12:00:00,74.6,74.66,74.55,74.66,11700.0,55.1005,55.1449,55.0636,55.1449,11700.0
2005-06-22 12:10:00,74.67,74.84,74.66,74.71,18400.0,55.1523,55.2778,55.1449,55.1818,18400.0
2005-06-22 12:20:00,74.75,74.75,74.61,74.62,13000.0,55.2113,55.2113,55.1079,55.1153,13000.0
2005-06-22 12:30:00,74.63,74.63,74.58,74.59,18900.0,55.1227,55.1227,55.0858,55.0932,18900.0
2005-06-22 12:40:00,74.59,74.61,74.55,74.57,14400.0,55.0932,55.1079,55.0636,55.0784,14400.0
2005-06-22 12:50:00,74.57,74.75,74.57,74.73,22000.0,55.0784,55.2113,55.0784,55.1966,22000.0
2005-06-22 13:00:00,74.69,74.78,74.61,74.67,14300.0,55.167,55.2335,55.1079,55.1523,14300.0
2005-06-22 13:10:00,74.68,74.71,74.64,74.64,13700.0,55.1596,55.1818,55.1301,55.1301,13700.0
2005-06-22 13:20:00,74.63,74.65,74.57,74.57,19100.0,55.1227,55.1375,55.0784,55.0784,19100.0
2005-06-22 13:30:00,74.57,74.62,74.51,74.51,20800.0,55.0784,55.1153,55.0341,55.0341,20800.0
2005-06-22 13:40:00,74.53,74.53,74.41,74.48,18900.0,55.0488,55.0488,54.9602,55.0119,18900.0
2005-06-22 13:50:00,74.47,74.48,74.41,74.41,21700.0,55.0045,55.0119,54.9602,54.9602,21700.0
2005-06-22 14:00:00,74.4,74.4,74.14,74.18,38800.0,54.9528,54.9528,54.7608,54.7903,38800.0
2005-06-22 14:10:00,74.19,74.42,74.19,74.38,31400.0,54.7977,54.9676,54.7977,54.9381,31400.0
2005-06-22 14:20:00,74.38,74.43,74.25,74.29,24800.0,54.9381,54.975,54.842,54.8716,24800.0
2005-06-22 14:30:00,74.28,74.45,74.26,74.41,24500.0,54.8642,54.9898,54.8494,54.9602,24500.0
2005-06-22 14:40:00,74.42,74.5,74.35,74.43,21700.0,54.9676,55.0267,54.9159,54.975,21700.0
2005-06-22 14:50:00,74.4,74.52,74.38,74.44,17900.0,54.9528,55.0415,54.9381,54.9824,17900.0
2005-06-22 15:00:00,74.45,74.53,74.41,74.52,86400.0,54.9898,55.0488,54.9602,55.0415,86400.0
2005-06-22 15:10:00,74.53,74.63,74.51,74.63,36200.0,55.0488,55.1227,55.0341,55.1227,36200.0
2005-06-22 15:20:00,74.62,74.69,74.43,74.53,50100.0,55.1153,55.167,54.975,55.0488,50100.0
2005-06-22 15:30:00,74.53,74.69,74.48,74.59,42500.0,55.0488,55.167,55.0119,55.0932,42500.0
2005-06-22 15:40:00,74.59,74.63,74.51,74.59,40500.0,55.0932,55.1227,55.0341,55.0932,40500.0
2005-06-22 15:50:00,74.6,74.68,74.35,74.47,121500.0,55.1005,55.1596,54.9159,55.0045,121500.0
2005-06-23 09:30:00,74.2,74.47,74.19,74.25,30500.0,54.8051,55.0045,54.7977,54.842,30500.0
2005-06-23 09:40:00,74.26,74.29,74.16,74.16,28100.0,54.8494,54.8716,54.7756,54.7756,28100.0
2005-06-23 09:50:00,74.15,74.25,74.13,74.15,25800.0,54.7682,54.842,54.7534,54.7682,25800.0
2005-06-23 10:00:00,74.15,74.22,74.1,74.12,19700.0,54.7682,54.8199,54.7312,54.746,19700.0
2005-06-23 10:10:00,74.1,74.11,73.78,73.84,33800.0,54.7312,54.7386,54.4949,54.5392,33800.0
2005-06-23 10:20:00,73.85,73.96,73.8,73.85,24500.0,54.5466,54.6278,54.5097,54.5466,24500.0
2005-06-23 10:30:00,73.82,73.86,73.64,73.72,37400.0,54.5244,54.554,54.3915,54.4506,37400.0
2005-06-23 10:40:00,73.73,73.73,73.58,73.6,28500.0,54.458,54.458,54.3472,54.3619,28500.0
2005-06-23 10:50:00,73.61,73.69,73.5,73.59,39600.0,54.3693,54.4284,54.2881,54.3545,39600.0
2005-06-23 11:00:00,73.58,73.75,73.58,73.68,35700.0,54.3472,54.4727,54.3472,54.421,35700.0
2005-06-23 11:10:00,73.68,73.71,73.59,73.6,42500.0,54.421,54.4432,54.3545,54.3619,42500.0
2005-06-23 11:20:00,73.58,73.83,73.58,73.77,47800.0,54.3472,54.5318,54.3472,54.4875,47800.0
2005-06-23 11:30:00,73.77,73.86,73.66,73.85,36700.0,54.4875,54.554,54.4063,54.5466,36700.0
2005-06-23 11:40:00,73.85,73.95,73.83,73.93,52900.0,54.5466,54.6204,54.5318,54.6057,52900.0
2005-06-23 11:50:00,73.95,73.95,73.56,73.56,25200.0,54.6204,54.6204,54.3324,54.3324,25200.0
2005-06-23 12:00:00,73.57,73.57,73.41,73.52,58300.0,54.3398,54.3398,54.2216,54.3028,58300.0
2005-06-23 12:10:00,73.52,73.53,73.4,73.43,37800.0,54.3028,54.3102,54.2142,54.2364,37800.0
2005-06-23 12:20:00,73.41,73.45,73.34,73.41,30700.0,54.2216,54.2511,54.1699,54.2216,30700.0
2005-06-23 12:30:00,73.41,73.46,73.35,73.4,17400.0,54.2216,54.2585,54.1773,54.2142,17400.0
2005-06-23 12:40:00,73.41,73.42,73.33,73.37,19500.0,54.2216,54.229,54.1625,54.1921,19500.0
2005-06-23 12:50:00,73.35,73.37,73.29,73.34,26600.0,54.1773,54.1921,54.133,54.1699,26600.0
2005-06-23 13:00:00,73.34,73.39,73.27,73.27,21500.0,54.1699,54.2068,54.1182,54.1182,21500.0
2005-06-23 13:10:00,73.27,73.27,73.18,73.19,24900.0,54.1182,54.1182,54.0517,54.0591,24900.0
2005-06-23 13:20:00,73.18,73.2,73.04,73.07,37800.0,54.0517,54.0665,53.9483,53.9705,37800.0
2005-06-23 13:30:00,73.07,73.07,72.62,72.83,62700.0,53.9705,53.9705,53.6381,53.7932,62700.0
2005-06-23 13:40:00,72.75,72.81,72.62,72.63,85600.0,53.7341,53.7784,53.6381,53.6455,85600.0
2005-06-23 13:50:00,72.63,72.99,72.6,72.9,121800.0,53.6455,53.9114,53.6233,53.8449,121800.0
2005-06-23 14:00:00,72.88,72.95,72.82,72.92,98400.0,53.8301,53.8818,53.7858,53.8597,98400.0
2005-06-23 14:10:00,72.92,73.17,72.92,73.17,122600.0,53.8597,54.0443,53.8597,54.0443,122600.0
2005-06-23 14:20:00,73.17,73.19,73.0,73.05,38200.0,54.0443,54.0591,53.9188,53.9557,38200.0
2005-06-23 14:30:00,73.04,73.05,72.94,73.01,54700.0,53.9483,53.9557,53.8745,53.9262,54700.0
2005-06-23 14:40:00,73.03,73.08,72.96,73.04,73500.0,53.9409,53.9779,53.8892,53.9483,73500.0
2005-06-23 14:50:00,73.05,73.05,72.79,72.85,46000.0,53.9557,53.9557,53.7637,53.808,46000.0
2005-06-23 15:00:00,72.86,72.92,72.78,72.87,61500.0,53.8154,53.8597,53.7563,53.8227,61500.0
2005-06-23 15:10:00,72.89,73.06,72.87,73.0,70000.0,53.8375,53.9631,53.8227,53.9188,70000.0
2005-06-23 15:20:00,73.0,73.05,72.86,72.93,51500.0,53.9188,53.9557,53.8154,53.8671,51500.0
2005-06-23 15:30:00,72.93,73.13,72.88,73.09,113600.0,53.8671,54.0148,53.8301,53.9852,113600.0
2005-06-23 15:40:00,73.08,73.21,73.06,73.12,51000.0,53.9779,54.0739,53.9631,54.0074,51000.0
2005-06-23 15:50:00,73.12,73.15,73.06,73.07,136500.0,54.0074,54.0296,53.9631,53.9705,136500.0
2005-06-24 09:30:00,73.11,73.65,73.11,73.53,40300.0,54.0,54.3989,54.0,54.3102,40300.0
2005-06-24 09:40:00,73.54,73.7,73.42,73.68,36500.0,54.3176,54.4358,54.229,54.421,36500.0
2005-06-24 09:50:00,73.67,73.69,73.44,73.45,39300.0,54.4136,54.4284,54.2438,54.2511,39300.0
2005-06-24 10:00:00,73.45,73.53,73.41,73.47,39100.0,54.2511,54.3102,54.2216,54.2659,39100.0
2005-06-24 10:10:00,73.48,73.8,73.48,73.75,58900.0,54.2733,54.5097,54.2733,54.4727,58900.0
2005-06-24 10:20:00,73.76,73.8,73.59,73.59,58700.0,54.4801,54.5097,54.3545,54.3545,58700.0
2005-06-24 10:30:00,73.6,73.71,73.47,73.47,45400.0,54.3619,54.4432,54.2659,54.2659,45400.0
2005-06-24 10:40:00,73.48,73.58,73.44,73.54,35800.0,54.2733,54.3472,54.2438,54.3176,35800.0
2005-06-24 10:50:00,73.55,73.61,73.47,73.53,28200.0,54.325,54.3693,54.2659,54.3102,28200.0
2005-06-24 11:00:00,73.53,73.54,73.39,73.44,73000.0,54.3102,54.3176,54.2068,54.2438,73000.0
2005-06-24 11:10:00,73.44,73.51,73.42,73.48,46300.0,54.2438,54.2955,54.229,54.2733,46300.0
2005-06-24 11:20:00,73.51,73.63,73.49,73.62,32000.0,54.2955,54.3841,54.2807,54.3767,32000.0
2005-06-24 11:30:00,73.62,73.62,73.36,73.38,63300.0,54.3767,54.3767,54.1847,54.1994,63300.0
2005-06-24 11:40:00,73.38,73.56,73.38,73.55,30100.0,54.1994,54.3324,54.1994,54.325,30100.0
2005-06-24 11:50:00,73.55,73.55,73.41,73.44,26900.0,54.325,54.325,54.2216,54.2438,26900.0
2005-06-24 12:00:00,73.45,73.52,73.31,73.32,33200.0,54.2511,54.3028,54.1477,54.1551,33200.0
2005-06-24 12:10:00,73.35,73.4,73.23,73.3,48200.0,54.1773,54.2142,54.0886,54.1404,48200.0
2005-06-24 12:20:00,73.3,73.41,73.3,73.4,28400.0,54.1404,54.2216,54.1404,54.2142,28400.0
2005-06-24 12:30:00,73.4,73.5,73.4,73.42,37400.0,54.2142,54.2881,54.2142,54.229,37400.0
2005-06-24 12:40:00,73.42,73.45,73.38,73.42,40100.0,54.229,54.2511,54.1994,54.229,40100.0
2005-06-24 12:50:00,73.41,73.49,73.35,73.36,23100.0,54.2216,54.2807,54.1773,54.1847,23100.0
2005-06-24 13:00:00,73.36,73.43,73.32,73.32,26500.0,54.1847,54.2364,54.1551,54.1551,26500.0
2005-06-24 13:10:00,73.31,73.37,73.26,73.3,32900.0,54.1477,54.1921,54.1108,54.1404,32900.0
2005-06-24 13:20:00,73.3,73.45,73.3,73.38,24400.0,54.1404,54.2511,54.1404,54.1994,24400.0
2005-06-24 13:30:00,73.38,73.39,73.25,73.3,21400.0,54.1994,54.2068,54.1034,54.1404,21400.0
2005-06-24 13:40:00,73.29,73.32,73.18,73.27,21100.0,54.133,54.1551,54.0517,54.1182,21100.0
2005-06-24 13:50:00,73.29,73.39,73.25,73.25,34000.0,54.133,54.2068,54.1034,54.1034,34000.0
2005-06-24 14:00:00,73.26,73.4,73.25,73.38,27200.0,54.1108,54.2142,54.1034,54.1994,27200.0
2005-06-24 14:10:00,73.37,73.47,73.37,73.43,27100.0,54.1921,54.2659,54.1921,54.2364,27100.0
2005-06-24 14:20:00,73.44,73.47,73.31,73.4,30000.0,54.2438,54.2659,54.1477,54.2142,30000.0
2005-06-24 14:30:00,73.4,73.44,73.33,73.4,47500.0,54.2142,54.2438,54.1625,54.2142,47500.0
2005-06-24 14:40:00,73.39,73.48,73.39,73.46,21200.0,54.2068,54.2733,54.2068,54.2585,21200.0
2005-06-24 14:50:00,73.48,73.49,73.36,73.38,33500.0,54.2733,54.2807,54.1847,54.1994,33500.0
2005-06-24 15:00:00,73.38,73.38,73.28,73.28,74500.0,54.1994,54.1994,54.1256,54.1256,74500.0
2005-06-24 15:10:00,73.27,73.3,73.18,73.3,62500.0,54.1182,54.1404,54.0517,54.1404,62500.0
2005-06-24 15:20:00,73.3,73.34,73.3,73.33,45100.0,54.1404,54.1699,54.1404,54.1625,45100.0
2005-06-24 15:30:00,73.32,73.37,73.29,73.35,117600.0,54.1551,54.1921,54.133,54.1773,117600.0
2005-06-24 15:40:00,73.33,73.42,73.32,73.42,81000.0,54.1625,54.229,54.1551,54.229,81000.0
2005-06-24 15:50:00,73.42,73.43,73.23,73.24,57700.0,54.229,54.2364,54.0886,54.096,57700.0
2005-06-27 09:30:00,73.11,73.17,72.94,73.01,34500.0,54.0,54.0443,53.8745,53.9262,34500.0
2005-06-27 09:40:00,73.01,73.3,72.96,73.12,25100.0,53.9262,54.1404,53.8892,54.0074,25100.0
2005-06-27 09:50:00,73.09,73.3,73.09,73.22,43200.0,53.9852,54.1404,53.9852,54.0813,43200.0
2005-06-27 10:00:00,73.2,73.38,73.12,73.34,152400.0,54.0665,54.1994,54.0074,54.1699,152400.0
2005-06-27 10:10:00,73.31,73.34,73.14,73.34,25600.0,54.1477,54.1699,54.0222,54.1699,25600.0
2005-06-27 10:20:00,73.33,73.37,73.24,73.28,23700.0,54.1625,54.1921,54.096,54.1256,23700.0
2005-06-27 10:30:00,73.28,73.52,73.28,73.47,53900.0,54.1256,54.3028,54.1256,54.2659,53900.0
2005-06-27 10:40:00,73.47,73.55,73.39,73.4,28900.0,54.2659,54.325,54.2068,54.2142,28900.0
2005-06-27 10:50:00,73.43,73.54,73.39,73.39,22200.0,54.2364,54.3176,54.2068,54.2068,22200.0
2005-06-27 11:00:00,73.39,73.4,73.26,73.3,31100.0,54.2068,54.2142,54.1108,54.1404,31100.0
2005-06-27 11:10:00,73.3,73.41,73.3,73.41,24600.0,54.1404,54.2216,54.1404,54.2216,24600.0
2005-06-27 11:20:00,73.41,73.42,73.34,73.39,28400.0,54.2216,54.229,54.1699,54.2068,28400.0
2005-06-27 11:30:00,73.38,73.39,73.29,73.29,19800.0,54.1994,54.2068,54.133,54.133,19800.0
2005-06-27 11:40:00,73.3,73.36,73.29,73.35,23000.0,54.1404,54.1847,54.133,54.1773,23000.0
2005-06-27 11:50:00,73.37,73.4,73.31,73.4,11800.0,54.1921,54.2142,54.1477,54.2142,11800.0
2005-06-27 12:00:00,73.4,73.46,73.39,73.46,15200.0,54.2142,54.2585,54.2068,54.2585,15200.0
2005-06-27 12:10:00,73.47,73.49,73.34,73.44,26300.0,54.2659,54.2807,54.1699,54.2438,26300.0
2005-06-27 12:20:00,73.44,73.49,73.44,73.49,9600.0,54.2438,54.2807,54.2438,54.2807,9600.0
2005-06-27 12:30:00,73.49,73.5,73.46,73.49,15000.0,54.2807,54.2881,54.2585,54.2807,15000.0
2005-06-27 12:40:00,73.49,73.49,73.37,73.41,23700.0,54.2807,54.2807,54.1921,54.2216,23700.0
2005-06-27 12:50:00,73.41,73.45,73.3,73.38,15900.0,54.2216,54.2511,54.1404,54.1994,15900.0
2005-06-27 13:00:00,73.38,73.42,73.34,73.4,13800.0,54.1994,54.229,54.1699,54.2142,13800.0
2005-06-27 13:10:00,73.42,73.48,73.39,73.47,20400.0,54.229,54.2733,54.2068,54.2659,20400.0
2005-06-27 13:20:00,73.48,73.5,73.42,73.45,27400.0,54.2733,54.2881,54.229,54.2511,27400.0
2005-06-27 13:30:00,73.45,73.45,73.41,73.44,11300.0,54.2511,54.2511,54.2216,54.2438,11300.0
2005-06-27 13:40:00,73.44,73.47,73.23,73.31,27300.0,54.2438,54.2659,54.0886,54.1477,27300.0
2005-06-27 13:50:00,73.31,73.35,73.23,73.23,15100.0,54.1477,54.1773,54.0886,54.0886,15100.0
2005-06-27 14:00:00,73.23,73.39,73.22,73.39,16800.0,54.0886,54.2068,54.0813,54.2068,16800.0
2005-06-27 14:10:00,73.39,73.44,73.37,73.37,21400.0,54.2068,54.2438,54.1921,54.1921,21400.0
2005-06-27 14:20:00,73.38,73.44,73.35,73.41,15000.0,54.1994,54.2438,54.1773,54.2216,15000.0
2005-06-27 14:30:00,73.41,73.5,73.34,73.35,24300.0,54.2216,54.2881,54.1699,54.1773,24300.0
2005-06-27 14:40:00,73.37,73.44,73.32,73.42,15200.0,54.1921,54.2438,54.1551,54.229,15200.0
2005-06-27 14:50:00,73.43,73.47,73.39,73.45,27900.0,54.2364,54.2659,54.2068,54.2511,27900.0
2005-06-27 15:00:00,73.45,73.48,73.38,73.48,53200.0,54.2511,54.2733,54.1994,54.2733,53200.0
2005-06-27 15:10:00,73.48,73.48,73.41,73.48,68200.0,54.2733,54.2733,54.2216,54.2733,68200.0
2005-06-27 15:20:00,73.48,73.53,73.47,73.48,71600.0,54.2733,54.3102,54.2659,54.2733,71600.0
2005-06-27 15:30:00,73.49,73.64,73.48,73.61,50400.0,54.2807,54.3915,54.2733,54.3693,50400.0
2005-06-27 15:40:00,73.61,73.67,73.57,73.65,49900.0,54.3693,54.4136,54.3398,54.3989,49900.0
2005-06-27 15:50:00,73.64,73.7,73.55,73.62,65500.0,54.3915,54.4358,54.325,54.3767,65500.0
2005-06-28 09:30:00,73.8,73.85,73.61,73.75,50500.0,54.5097,54.5466,54.3693,54.4727,50500.0
2005-06-28 09:40:00,73.74,73.89,73.62,73.86,21300.0,54.4653,54.5761,54.3767,54.554,21300.0
2005-06-28 09:50:00,73.84,73.84,73.58,73.63,9500.0,54.5392,54.5392,54.3472,54.3841,9500.0
2005-06-28 10:00:00,73.64,73.82,73.64,73.79,24900.0,54.3915,54.5244,54.3915,54.5023,24900.0
2005-06-28 10:10:00,73.79,73.89,73.78,73.85,22500.0,54.5023,54.5761,54.4949,54.5466,22500.0
2005-06-28 10:20:00,73.85,73.85,73.7,73.7,16400.0,54.5466,54.5466,54.4358,54.4358,16400.0
2005-06-28 10:30:00,73.7,73.85,73.66,73.74,16100.0,54.4358,54.5466,54.4063,54.4653,16100.0
2005-06-28 10:40:00,73.74,73.82,73.7,73.75,18200.0,54.4653,54.5244,54.4358,54.4727,18200.0
2005-06-28 10:50:00,73.75,73.81,73.74,73.76,18100.0,54.4727,54.517,54.4653,54.4801,18100.0
2005-06-28 11:00:00,73.75,73.79,73.7,73.72,17000.0,54.4727,54.5023,54.4358,54.4506,17000.0
2005-06-28 11:10:00,73.72,73.72,73.62,73.64,8700.0,54.4506,54.4506,54.3767,54.3915,8700.0
2005-06-28 11:20:00,73.63,73.71,73.63,73.64,17100.0,54.3841,54.4432,54.3841,54.3915,17100.0
2005-06-28 11:30:00,73.62,73.65,73.58,73.59,28700.0,54.3767,54.3989,54.3472,54.3545,28700.0
2005-06-28 11:40:00,73.6,73.63,73.47,73.47,15700.0,54.3619,54.3841,54.2659,54.2659,15700.0
2005-06-28 11:50:00,73.48,73.52,73.48,73.52,14000.0,54.2733,54.3028,54.2733,54.3028,14000.0
2005-06-28 12:00:00,73.53,73.55,73.48,73.51,27700.0,54.3102,54.325,54.2733,54.2955,27700.0
2005-06-28 12:10:00,73.52,73.62,73.52,73.54,11600.0,54.3028,54.3767,54.3028,54.3176,11600.0
2005-06-28 12:20:00,73.55,73.63,73.52,73.53,11300.0,54.325,54.3841,54.3028,54.3102,11300.0
2005-06-28 12:30:00,73.53,73.58,73.5,73.5,33600.0,54.3102,54.3472,54.2881,54.2881,33600.0
2005-06-28 12:40:00,73.51,73.59,73.43,73.53,21600.0,54.2955,54.3545,54.2364,54.3102,21600.0
2005-06-28 12:50:00,73.53,73.59,73.53,73.56,4800.0,54.3102,54.3545,54.3102,54.3324,4800.0
2005-06-28 13:00:00,73.56,73.67,73.54,73.67,17700.0,54.3324,54.4136,54.3176,54.4136,17700.0
2005-06-28 13:10:00,73.66,73.74,73.65,73.71,16300.0,54.4063,54.4653,54.3989,54.4432,16300.0
2005-06-28 13:20:00,73.71,73.82,73.7,73.72,17300.0,54.4432,54.5244,54.4358,54.4506,17300.0
2005-06-28 13:30:00,73.72,73.75,73.64,73.7,25800.0,54.4506,54.4727,54.3915,54.4358,25800.0
2005-06-28 13:40:00,73.71,73.75,73.63,73.7,12500.0,54.4432,54.4727,54.3841,54.4358,12500.0
2005-06-28 13:50:00,73.67,73.75,73.67,73.75,10200.0,54.4136,54.4727,54.4136,54.4727,10200.0
2005-06-28 14:00:00,73.76,73.99,73.74,73.98,58700.0,54.4801,54.65,54.4653,54.6426,58700.0
2005-06-28 14:10:00,73.99,74.06,73.7,74.05,81000.0,54.65,54.7017,54.4358,54.6943,81000.0
2005-06-28 14:20:00,74.05,74.29,74.05,74.24,64200.0,54.6943,54.8716,54.6943,54.8346,64200.0
2005-06-28 14:30:00,74.25,74.27,74.16,74.2,42700.0,54.842,54.8568,54.7756,54.8051,42700.0
2005-06-28 14:40:00,74.19,74.3,74.17,74.18,76500.0,54.7977,54.879,54.7829,54.7903,76500.0
2005-06-28 14:50:00,74.17,74.18,74.09,74.18,38700.0,54.7829,54.7903,54.7239,54.7903,38700.0
2005-06-28 15:00:00,74.18,74.24,74.14,74.23,40800.0,54.7903,54.8346,54.7608,54.8273,40800.0
2005-06-28 15:10:00,74.24,74.27,74.18,74.23,29500.0,54.8346,54.8568,54.7903,54.8273,29500.0
2005-06-28 15:20:00,74.23,74.28,74.23,74.28,49400.0,54.8273,54.8642,54.8273,54.8642,49400.0
2005-06-28 15:30:00,74.28,74.34,74.27,74.3,44300.0,54.8642,54.9085,54.8568,54.879,44300.0
2005-06-28 15:40:00,74.3,74.46,74.3,74.46,90800.0,54.879,54.9971,54.879,54.9971,90800.0
2005-06-28 15:50:00,74.45,74.45,74.35,74.4,81800.0,54.9898,54.9898,54.9159,54.9528,81800.0
2005-06-29 09:30:00,74.36,74.54,74.31,74.5,36600.0,54.9233,55.0562,54.8864,55.0267,36600.0
2005-06-29 09:40:00,74.5,74.51,74.2,74.2,150400.0,55.0267,55.0341,54.8051,54.8051,150400.0
2005-06-29 09:50:00,74.2,74.2,74.0,74.11,37800.0,54.8051,54.8051,54.6574,54.7386,37800.0
2005-06-29 10:00:00,74.1,74.28,74.09,74.28,32100.0,54.7312,54.8642,54.7239,54.8642,32100.0
2005-06-29 10:10:00,74.27,74.45,74.26,74.42,43200.0,54.8568,54.9898,54.8494,54.9676,43200.0
2005-06-29 10:20:00,74.37,74.37,74.15,74.18,55000.0,54.9307,54.9307,54.7682,54.7903,55000.0
2005-06-29 10:30:00,74.18,74.44,74.16,74.36,33700.0,54.7903,54.9824,54.7756,54.9233,33700.0
2005-06-29 10:40:00,74.36,74.42,74.32,74.38,39900.0,54.9233,54.9676,54.8937,54.9381,39900.0
2005-06-29 10:50:00,74.36,74.39,74.33,74.33,46500.0,54.9233,54.9454,54.9011,54.9011,46500.0
2005-06-29 11:00:00,74.34,74.36,74.28,74.33,155800.0,54.9085,54.9233,54.8642,54.9011,155800.0
2005-06-29 11:10:00,74.33,74.34,74.27,74.32,155400.0,54.9011,54.9085,54.8568,54.8937,155400.0
2005-06-29 11:20:00,74.32,74.37,74.3,74.37,131200.0,54.8937,54.9307,54.879,54.9307,131200.0
2005-06-29 11:30:00,74.37,74.42,74.33,74.34,53500.0,54.9307,54.9676,54.9011,54.9085,53500.0
2005-06-29 11:40:00,74.35,74.44,74.32,74.39,24800.0,54.9159,54.9824,54.8937,54.9454,24800.0
2005-06-29 11:50:00,74.38,74.43,74.33,74.35,14700.0,54.9381,54.975,54.9011,54.9159,14700.0
2005-06-29 12:00:00,74.36,74.36,74.29,74.32,35700.0,54.9233,54.9233,54.8716,54.8937,35700.0
2005-06-29 12:10:00,74.31,74.31,74.24,74.3,37000.0,54.8864,54.8864,54.8346,54.879,37000.0
2005-06-29 12:20:00,74.31,74.31,74.24,74.25,23800.0,54.8864,54.8864,54.8346,54.842,23800.0
2005-06-29 12:30:00,74.25,74.29,74.22,74.29,13900.0,54.842,54.8716,54.8199,54.8716,13900.0
2005-06-29 12:40:00,74.3,74.3,74.26,74.27,41000.0,54.879,54.879,54.8494,54.8568,41000.0
2005-06-29 12:50:00,74.27,74.27,74.25,74.26,7400.0,54.8568,54.8568,54.842,54.8494,7400.0
2005-06-29 13:00:00,74.26,74.32,74.26,74.3,34000.0,54.8494,54.8937,54.8494,54.879,34000.0
2005-06-29 13:10:00,74.29,74.3,74.24,74.28,133800.0,54.8716,54.879,54.8346,54.8642,133800.0
2005-06-29 13:20:00,74.28,74.31,74.28,74.3,14400.0,54.8642,54.8864,54.8642,54.879,14400.0
2005-06-29 13:30:00,74.3,74.35,74.28,74.3,40700.0,54.879,54.9159,54.8642,54.879,40700.0
2005-06-29 13:40:00,74.29,74.32,74.24,74.25,25800.0,54.8716,54.8937,54.8346,54.842,25800.0
2005-06-29 13:50:00,74.25,74.25,74.05,74.08,53900.0,54.842,54.842,54.6943,54.7165,53900.0
2005-06-29 14:00:00,74.08,74.1,73.95,73.97,18600.0,54.7165,54.7312,54.6204,54.6352,18600.0
2005-06-29 14:10:00,73.98,74.14,73.98,74.11,29000.0,54.6426,54.7608,54.6426,54.7386,29000.0
2005-06-29 14:20:00,74.11,74.13,74.06,74.07,22600.0,54.7386,54.7534,54.7017,54.7091,22600.0
2005-06-29 14:30:00,74.06,74.21,74.02,74.1,29000.0,54.7017,54.8125,54.6722,54.7312,29000.0
2005-06-29 14:40:00,74.1,74.22,74.01,74.01,26300.0,54.7312,54.8199,54.6648,54.6648,26300.0
2005-06-29 14:50:00,74.02,74.02,73.78,73.82,48700.0,54.6722,54.6722,54.4949,54.5244,48700.0
2005-06-29 15:00:00,73.81,73.89,73.79,73.85,35800.0,54.517,54.5761,54.5023,54.5466,35800.0
2005-06-29 15:10:00,73.86,73.88,73.8,73.81,23500.0,54.554,54.5687,54.5097,54.517,23500.0
2005-06-29 15:20:00,73.79,73.8,73.69,73.76,110100.0,54.5023,54.5097,54.4284,54.4801,110100.0
2005-06-29 15:30:00,73.76,73.85,73.74,73.83,56200.0,54.4801,54.5466,54.4653,54.5318,56200.0
2005-06-29 15:40:00,73.83,73.87,73.8,73.87,47900.0,54.5318,54.5614,54.5097,54.5614,47900.0
2005-06-29 15:50:00,73.87,73.96,73.76,73.82,93800.0,54.5614,54.6278,54.4801,54.5244,93800.0
2005-06-30 09:30:00,78.51,79.45,78.51,79.36,1339100.0,57.9885,58.6828,57.9885,58.6163,1339100.0
2005-06-30 09:40:00,79.29,79.36,78.51,78.78,974700.0,58.5646,58.6163,57.9885,58.188,974700.0
2005-06-30 09:50:00,78.78,79.15,78.78,78.91,538700.0,58.188,58.4612,58.188,58.284,538700.0
2005-06-30 10:00:00,78.9,78.91,78.35,78.54,655700.0,58.2766,58.284,57.8703,58.0107,655700.0
2005-06-30 10:10:00,78.59,78.95,78.59,78.87,446500.0,58.0476,58.3135,58.0476,58.2544,446500.0
2005-06-30 10:20:00,78.88,79.4,78.88,79.19,444100.0,58.2618,58.6459,58.2618,58.4908,444100.0
2005-06-30 10:30:00,79.18,79.2,79.1,79.11,416800.0,58.4834,58.4982,58.4243,58.4317,416800.0
2005-06-30 10:40:00,79.1,79.58,79.08,79.55,385200.0,58.4243,58.7788,58.4095,58.7567,385200.0
2005-06-30 10:50:00,79.56,79.74,79.49,79.71,503200.0,58.7641,58.897,58.7124,58.8749,503200.0
2005-06-30 11:00:00,79.71,79.8,79.65,79.72,450600.0,58.8749,58.9413,58.8305,58.8822,450600.0
2005-06-30 11:10:00,79.71,79.71,79.45,79.47,301600.0,58.8749,58.8749,58.6828,58.6976,301600.0
2005-06-30 11:20:00,79.47,79.65,79.4,79.47,188900.0,58.6976,58.8305,58.6459,58.6976,188900.0
2005-06-30 11:30:00,79.46,79.47,79.3,79.36,115200.0,58.6902,58.6976,58.572,58.6163,115200.0
2005-06-30 11:40:00,79.45,79.6,79.43,79.52,201500.0,58.6828,58.7936,58.6681,58.7345,201500.0
2005-06-30 11:50:00,79.52,79.64,79.52,79.58,225900.0,58.7345,58.8232,58.7345,58.7788,225900.0
2005-06-30 12:00:00,79.58,79.59,79.45,79.52,112800.0,58.7788,58.7862,58.6828,58.7345,112800.0
2005-06-30 12:10:00,79.52,79.56,79.47,79.47,200900.0,58.7345,58.7641,58.6976,58.6976,200900.0
2005-06-30 12:20:00,79.48,79.59,79.46,79.59,178300.0,58.705,58.7862,58.6902,58.7862,178300.0
2005-06-30 12:30:00,79.57,79.7,79.55,79.66,171000.0,58.7715,58.8675,58.7567,58.8379,171000.0
2005-06-30 12:40:00,79.66,79.67,79.57,79.64,151700.0,58.8379,58.8453,58.7715,58.8232,151700.0
2005-06-30 12:50:00,79.63,79.63,79.47,79.51,114400.0,58.8158,58.8158,58.6976,58.7271,114400.0
2005-06-30 13:00:00,79.52,79.57,79.5,79.57,68600.0,58.7345,58.7715,58.7198,58.7715,68600.0
2005-06-30 13:10:00,79.58,79.65,79.51,79.59,414400.0,58.7788,58.8305,58.7271,58.7862,414400.0
2005-06-30 13:20:00,79.59,79.65,79.55,79.63,150500.0,58.7862,58.8305,58.7567,58.8158,150500.0
2005-06-30 13:30:00,79.63,79.7,79.55,79.68,141400.0,58.8158,58.8675,58.7567,58.8527,141400.0
2005-06-30 13:40:00,79.67,79.96,79.67,79.91,295600.0,58.8453,59.0595,58.8453,59.0226,295600.0
2005-06-30 13:50:00,79.92,80.52,79.35,80.4,545500.0,59.03,59.4731,58.609,59.3845,545500.0
2005-06-30 14:00:00,80.4,80.4,80.02,80.05,225800.0,59.3845,59.3845,59.1038,59.126,225800.0
2005-06-30 14:10:00,80.03,80.25,80.03,80.18,146400.0,59.1112,59.2737,59.1112,59.222,146400.0
2005-06-30 14:20:00,80.14,80.25,80.0,80.02,223800.0,59.1925,59.2737,59.0891,59.1038,223800.0
2005-06-30 14:30:00,80.03,80.06,79.92,80.0,229900.0,59.1112,59.1334,59.03,59.0891,229900.0
2005-06-30 14:40:00,80.02,80.22,79.97,80.0,213000.0,59.1038,59.2516,59.0669,59.0891,213000.0
2005-06-30 14:50:00,80.0,80.2,79.97,80.06,179100.0,59.0891,59.2368,59.0669,59.1334,179100.0
2005-06-30 15:00:00,80.07,80.32,80.04,80.12,175600.0,59.1408,59.3254,59.1186,59.1777,175600.0
2005-06-30 15:10:00,80.12,80.15,79.85,79.95,382900.0,59.1777,59.1999,58.9783,59.0521,382900.0
2005-06-30 15:20:00,79.95,79.98,79.88,79.94,156100.0,59.0521,59.0743,59.0004,59.0447,156100.0
2005-06-30 15:30:00,79.94,80.01,79.91,79.99,203000.0,59.0447,59.0964,59.0226,59.0817,203000.0
2005-06-30 15:40:00,79.99,80.07,79.86,79.86,319600.0,59.0817,59.1408,58.9857,58.9857,319600.0
2005-06-30 15:50:00,79.87,80.06,79.72,80.0,652100.0,58.993,59.1334,58.8822,59.0891,652100.0
2005-07-01 09:30:00,80.01,80.51,79.9,80.0,238400.0,59.0964,59.4658,59.0152,59.0891,238400.0
2005-07-01 09:40:00,79.96,80.04,79.89,79.9,227200.0,59.0595,59.1186,59.0078,59.0152,227200.0
2005-07-01 09:50:00,79.89,79.89,79.68,79.81,154800.0,59.0078,59.0078,58.8527,58.9487,154800.0
2005-07-01 10:00:00,79.82,79.96,79.67,79.7,142400.0,58.9561,59.0595,58.8453,58.8675,142400.0
2005-07-01 10:10:00,79.7,79.73,79.61,79.61,237000.0,58.8675,58.8896,58.801,58.801,237000.0
2005-07-01 10:20:00,79.61,79.63,79.4,79.4,129700.0,58.801,58.8158,58.6459,58.6459,129700.0
2005-07-01 10:30:00,79.4,79.5,79.18,79.22,386600.0,58.6459,58.7198,58.4834,58.5129,386600.0
2005-07-01 10:40:00,79.19,79.49,79.19,79.27,199700.0,58.4908,58.7124,58.4908,58.5499,199700.0
2005-07-01 10:50:00,79.27,79.28,79.23,79.25,82200.0,58.5499,58.5573,58.5203,58.5351,82200.0
2005-07-01 11:00:00,79.26,79.27,79.2,79.25,101100.0,58.5425,58.5499,58.4982,58.5351,101100.0
2005-07-01 11:10:00,79.24,79.27,79.19,79.22,126800.0,58.5277,58.5499,58.4908,58.5129,126800.0
2005-07-01 11:20:00,79.22,79.36,79.2,79.26,67000.0,58.5129,58.6163,58.4982,58.5425,67000.0
2005-07-01 11:30:00,79.26,79.27,79.18,79.19,41200.0,58.5425,58.5499,58.4834,58.4908,41200.0
2005-07-01 11:40:00,79.2,79.24,79.17,79.19,39300.0,58.4982,58.5277,58.476,58.4908,39300.0
2005-07-01 11:50:00,79.19,79.2,79.14,79.18,42300.0,58.4908,58.4982,58.4539,58.4834,42300.0
2005-07-01 12:00:00,79.18,79.22,79.17,79.17,95200.0,58.4834,58.5129,58.476,58.476,95200.0
2005-07-01 12:10:00,79.17,79.22,79.16,79.18,59600.0,58.476,58.5129,58.4686,58.4834,59600.0
2005-07-01 12:20:00,79.19,79.28,79.18,79.2,34000.0,58.4908,58.5573,58.4834,58.4982,34000.0
2005-07-01 12:30:00,79.2,79.23,79.07,79.09,46400.0,58.4982,58.5203,58.4021,58.4169,46400.0
2005-07-01 12:40:00,79.08,79.15,79.01,79.06,33000.0,58.4095,58.4612,58.3578,58.3948,33000.0
2005-07-01 12:50:00,79.06,79.13,79.05,79.06,23800.0,58.3948,58.4465,58.3874,58.3948,23800.0
2005-07-01 13:00:00,79.06,79.07,78.92,78.96,43100.0,58.3948,58.4021,58.2914,58.3209,43100.0
2005-07-01 13:10:00,78.97,79.02,78.95,78.95,16300.0,58.3283,58.3652,58.3135,58.3135,16300.0
2005-07-01 13:20:00,78.95,78.97,78.8,78.84,39400.0,58.3135,58.3283,58.2027,58.2323,39400.0
2005-07-01 13:30:00,78.85,78.9,78.66,78.67,52000.0,58.2397,58.2766,58.0993,58.1067,52000.0
2005-07-01 13:40:00,78.68,78.82,78.52,78.79,55900.0,58.1141,58.2175,57.9959,58.1953,55900.0
2005-07-01 13:50:00,78.82,78.9,78.78,78.78,48600.0,58.2175,58.2766,58.188,58.188,48600.0
2005-07-01 14:00:00,78.77,78.95,78.77,78.92,42900.0,58.1806,58.3135,58.1806,58.2914,42900.0
2005-07-01 14:10:00,78.92,78.94,78.88,78.89,170700.0,58.2914,58.3061,58.2618,58.2692,170700.0
2005-07-01 14:20:00,78.9,78.91,78.82,78.9,49000.0,58.2766,58.284,58.2175,58.2766,49000.0
2005-07-01 14:30:00,78.89,78.94,78.88,78.91,20700.0,58.2692,58.3061,58.2618,58.284,20700.0
2005-07-01 14:40:00,78.92,78.99,78.92,78.98,20800.0,58.2914,58.3431,58.2914,58.3357,20800.0
2005-07-01 14:50:00,78.99,79.0,78.95,79.0,28800.0,58.3431,58.3504,58.3135,58.3504,28800.0
2005-07-01 15:00:00,78.99,79.0,78.84,78.85,74000.0,58.3431,58.3504,58.2323,58.2397,74000.0
2005-07-01 15:10:00,78.85,78.93,78.85,78.85,17700.0,58.2397,58.2987,58.2397,58.2397,17700.0
2005-07-01 15:20:00,78.85,78.96,78.84,78.91,44400.0,58.2397,58.3209,58.2323,58.284,44400.0
2005-07-01 15:30:00,78.91,78.93,78.82,78.88,54200.0,58.284,58.2987,58.2175,58.2618,54200.0
2005-07-01 15:40:00,78.88,78.95,78.81,78.82,114600.0,58.2618,58.3135,58.2101,58.2175,114600.0
2005-07-01 15:50:00,78.83,78.99,78.81,78.86,149800.0,58.2249,58.3431,58.2101,58.247,149800.0
2005-07-05 09:30:00,78.75,79.24,78.71,79.23,78700.0,58.1658,58.5277,58.1362,58.5203,78700.0
2005-07-05 09:40:00,79.2,79.23,79.01,79.05,71400.0,58.4982,58.5203,58.3578,58.3874,71400.0
2005-07-05 09:50:00,79.06,79.1,78.92,78.95,103700.0,58.3948,58.4243,58.2914,58.3135,103700.0
2005-07-05 10:00:00,78.93,78.94,78.81,78.94,47500.0,58.2987,58.3061,58.2101,58.3061,47500.0
2005-07-05 10:10:00,78.94,79.21,78.92,79.16,74000.0,58.3061,58.5056,58.2914,58.4686,74000.0
2005-07-05 10:20:00,79.16,79.25,79.05,79.17,39100.0,58.4686,58.5351,58.3874,58.476,39100.0
2005-07-05 10:30:00,79.12,79.28,79.05,79.13,36100.0,58.4391,58.5573,58.3874,58.4465,36100.0
2005-07-05 10:40:00,79.16,79.17,79.05,79.09,31000.0,58.4686,58.476,58.3874,58.4169,31000.0
2005-07-05 10:50:00,79.1,79.11,79.01,79.04,50900.0,58.4243,58.4317,58.3578,58.38,50900.0
2005-07-05 11:00:00,79.04,79.1,78.93,78.93,71600.0,58.38,58.4243,58.2987,58.2987,71600.0
2005-07-05 11:10:00,78.92,78.95,78.85,78.94,37200.0,58.2914,58.3135,58.2397,58.3061,37200.0
2005-07-05 11:20:00,78.94,78.94,78.8,78.84,78500.0,58.3061,58.3061,58.2027,58.2323,78500.0
2005-07-05 11:30:00,78.84,79.07,78.84,78.86,57200.0,58.2323,58.4021,58.2323,58.247,57200.0
2005-07-05 11:40:00,78.86,78.9,78.83,78.84,20700.0,58.247,58.2766,58.2249,58.2323,20700.0
2005-07-05 11:50:00,78.82,78.85,78.82,78.85,17200.0,58.2175,58.2397,58.2175,58.2397,17200.0
2005-07-05 12:00:00,78.85,78.91,78.85,78.88,27400.0,58.2397,58.284,58.2397,58.2618,27400.0
2005-07-05 12:10:00,78.88,78.93,78.86,78.93,42100.0,58.2618,58.2987,58.247,58.2987,42100.0
2005-07-05 12:20:00,78.94,79.01,78.94,79.0,148700.0,58.3061,58.3578,58.3061,58.3504,148700.0
2005-07-05 12:30:00,79.01,79.04,78.99,79.03,46400.0,58.3578,58.38,58.3431,58.3726,46400.0
2005-07-05 12:40:00,79.03,79.07,78.99,79.04,21600.0,58.3726,58.4021,58.3431,58.38,21600.0
2005-07-05 12:50:00,79.05,79.05,79.02,79.02,27900.0,58.3874,58.3874,58.3652,58.3652,27900.0
2005-07-05 13:00:00,79.02,79.15,79.02,79.12,50400.0,58.3652,58.4612,58.3652,58.4391,50400.0
2005-07-05 13:10:00,79.12,79.17,79.08,79.08,30500.0,58.4391,58.476,58.4095,58.4095,30500.0
2005-07-05 13:20:00,79.08,79.12,79.02,79.05,45100.0,58.4095,58.4391,58.3652,58.3874,45100.0
2005-07-05 13:30:00,79.05,79.1,79.04,79.05,17900.0,58.3874,58.4243,58.38,58.3874,17900.0
2005-07-05 13:40:00,79.05,79.1,79.0,79.07,117700.0,58.3874,58.4243,58.3504,58.4021,117700.0
2005-07-05 13:50:00,79.08,79.09,79.01,79.04,20900.0,58.4095,58.4169,58.3578,58.38,20900.0
2005-07-05 14:00:00,79.05,79.07,79.0,79.01,45500.0,58.3874,58.4021,58.3504,58.3578,45500.0
2005-07-05 14:10:00,79.0,79.01,78.88,78.93,45000.0,58.3504,58.3578,58.2618,58.2987,45000.0
2005-07-05 14:20:00,78.94,78.97,78.89,78.94,52700.0,58.3061,58.3283,58.2692,58.3061,52700.0
2005-07-05 14:30:00,78.95,79.04,78.9,79.04,51700.0,58.3135,58.38,58.2766,58.38,51700.0
2005-07-05 14:40:00,79.04,79.15,79.01,79.15,33200.0,58.38,58.4612,58.3578,58.4612,33200.0
2005-07-05 14:50:00,79.15,79.17,79.12,79.14,68600.0,58.4612,58.476,58.4391,58.4539,68600.0
2005-07-05 15:00:00,79.14,79.15,79.0,79.01,103200.0,58.4539,58.4612,58.3504,58.3578,103200.0
2005-07-05 15:10:00,79.02,79.08,79.02,79.05,22300.0,58.3652,58.4095,58.3652,58.3874,22300.0
2005-07-05 15:20:00,79.05,79.13,79.03,79.03,40000.0,58.3874,58.4465,58.3726,58.3726,40000.0
2005-07-05 15:30:00,79.03,79.04,78.97,79.0,20500.0,58.3726,58.38,58.3283,58.3504,20500.0
2005-07-05 15:40:00,79.01,79.12,79.01,79.12,40600.0,58.3578,58.4391,58.3578,58.4391,40600.0
2005-07-05 15:50:00,79.13,79.15,78.95,78.97,111200.0,58.4465,58.4612,58.3135,58.3283,111200.0
2005-07-06 09:30:00,78.85,79.35,78.84,79.35,87200.0,58.2397,58.609,58.2323,58.609,87200.0
2005-07-06 09:40:00,79.43,79.75,79.4,79.64,144100.0,58.6681,58.9044,58.6459,58.8232,144100.0
2005-07-06 09:50:00,79.66,79.89,79.64,79.85,94500.0,58.8379,59.0078,58.8232,58.9783,94500.0
2005-07-06 10:00:00,79.85,80.1,79.84,80.06,136200.0,58.9783,59.1629,58.9709,59.1334,136200.0
2005-07-06 10:10:00,80.06,80.28,80.06,80.12,145800.0,59.1334,59.2959,59.1334,59.1777,145800.0
2005-07-06 10:20:00,80.12,80.25,80.06,80.13,73600.0,59.1777,59.2737,59.1334,59.1851,73600.0
2005-07-06 10:30:00,80.13,80.13,79.89,80.0,108100.0,59.1851,59.1851,59.0078,59.0891,108100.0
2005-07-06 10:40:00,80.0,80.01,79.94,79.96,61500.0,59.0891,59.0964,59.0447,59.0595,61500.0
2005-07-06 10:50:00,79.97,80.01,79.93,79.97,40900.0,59.0669,59.0964,59.0374,59.0669,40900.0
2005-07-06 11:00:00,79.95,79.96,79.84,79.86,91700.0,59.0521,59.0595,58.9709,58.9857,91700.0
2005-07-06 11:10:00,79.87,79.89,79.8,79.83,55100.0,58.993,59.0078,58.9413,58.9635,55100.0
2005-07-06 11:20:00,79.83,79.86,79.8,79.81,30000.0,58.9635,58.9857,58.9413,58.9487,30000.0
2005-07-06 11:30:00,79.81,79.9,79.77,79.89,46400.0,58.9487,59.0152,58.9192,59.0078,46400.0
2005-07-06 11:40:00,79.9,79.9,79.81,79.84,14200.0,59.0152,59.0152,58.9487,58.9709,14200.0
2005-07-06 11:50:00,79.84,80.05,79.84,80.05,41500.0,58.9709,59.126,58.9709,59.126,41500.0
2005-07-06 12:00:00,80.04,80.09,80.02,80.08,29300.0,59.1186,59.1555,59.1038,59.1481,29300.0
2005-07-06 12:10:00,80.08,80.12,80.07,80.07,30900.0,59.1481,59.1777,59.1408,59.1408,30900.0
2005-07-06 12:20:00,80.07,80.12,79.97,80.05,26800.0,59.1408,59.1777,59.0669,59.126,26800.0
2005-07-06 12:30:00,80.04,80.05,79.97,79.98,32800.0,59.1186,59.126,59.0669,59.0743,32800.0
2005-07-06 12:40:00,79.99,80.05,79.99,80.05,21200.0,59.0817,59.126,59.0817,59.126,21200.0
2005-07-06 12:50:00,80.04,80.06,80.0,80.06,40700.0,59.1186,59.1334,59.0891,59.1334,40700.0
2005-07-06 13:00:00,80.06,80.11,80.05,80.09,33100.0,59.1334,59.1703,59.126,59.1555,33100.0
2005-07-06 13:10:00,80.08,80.11,80.04,80.04,35300.0,59.1481,59.1703,59.1186,59.1186,35300.0
2005-07-06 13:20:00,80.04,80.14,80.04,80.13,26100.0,59.1186,59.1925,59.1186,59.1851,26100.0
2005-07-06 13:30:00,80.13,80.25,80.13,80.25,60300.0,59.1851,59.2737,59.1851,59.2737,60300.0
2005-07-06 13:40:00,80.25,80.28,80.09,80.14,46000.0,59.2737,59.2959,59.1555,59.1925,46000.0
2005-07-06 13:50:00,80.14,80.25,80.14,80.25,61100.0,59.1925,59.2737,59.1925,59.2737,61100.0
2005-07-06 14:00:00,80.25,80.27,80.14,80.2,91400.0,59.2737,59.2885,59.1925,59.2368,91400.0
2005-07-06 14:10:00,80.2,80.2,80.12,80.13,37500.0,59.2368,59.2368,59.1777,59.1851,37500.0
2005-07-06 14:20:00,80.13,80.13,79.9,79.96,51800.0,59.1851,59.1851,59.0152,59.0595,51800.0
2005-07-06 14:30:00,79.96,79.97,79.85,79.9,59400.0,59.0595,59.0669,58.9783,59.0152,59400.0
2005-07-06 14:40:00,79.92,80.0,79.91,80.0,56600.0,59.03,59.0891,59.0226,59.0891,56600.0
2005-07-06 14:50:00,79.99,80.0,79.95,79.98,59100.0,59.0817,59.0891,59.0521,59.0743,59100.0
2005-07-06 15:00:00,79.98,79.98,79.84,79.85,70500.0,59.0743,59.0743,58.9709,58.9783,70500.0
2005-07-06 15:10:00,79.86,80.01,79.86,79.9,217100.0,58.9857,59.0964,58.9857,59.0152,217100.0
2005-07-06 15:20:00,79.9,79.93,79.85,79.91,71900.0,59.0152,59.0374,58.9783,59.0226,71900.0
2005-07-06 15:30:00,79.91,79.91,79.84,79.85,51500.0,59.0226,59.0226,58.9709,58.9783,51500.0
2005-07-06 15:40:00,79.85,79.85,79.59,79.75,164800.0,58.9783,58.9783,58.7862,58.9044,164800.0
2005-07-06 15:50:00,79.74,79.75,79.57,79.61,129800.0,58.897,58.9044,58.7715,58.801,129800.0
2005-07-07 09:30:00,79.2,79.21,79.01,79.18,39900.0,58.4982,58.5056,58.3578,58.4834,39900.0
2005-07-07 09:40:00,79.15,79.21,79.01,79.13,70000.0,58.4612,58.5056,58.3578,58.4465,70000.0
2005-07-07 09:50:00,79.13,79.19,78.71,78.71,99300.0,58.4465,58.4908,58.1362,58.1362,99300.0
2005-07-07 10:00:00,78.7,79.04,78.61,79.01,87400.0,58.1289,58.38,58.0624,58.3578,87400.0
2005-07-07 10:10:00,79.04,79.08,78.85,78.98,40300.0,58.38,58.4095,58.2397,58.3357,40300.0
2005-07-07 10:20:00,78.99,79.0,78.83,78.84,28900.0,58.3431,58.3504,58.2249,58.2323,28900.0
2005-07-07 10:30:00,78.84,78.9,78.71,78.83,39700.0,58.2323,58.2766,58.1362,58.2249,39700.0
2005-07-07 10:40:00,78.83,78.9,78.71,78.76,54800.0,58.2249,58.2766,58.1362,58.1732,54800.0
2005-07-07 10:50:00,78.77,78.77,78.54,78.65,90300.0,58.1806,58.1806,58.0107,58.0919,90300.0
2005-07-07 11:00:00,78.65,78.95,78.65,78.9,82200.0,58.0919,58.3135,58.0919,58.2766,82200.0
2005-07-07 11:10:00,78.87,79.15,78.86,78.96,46600.0,58.2544,58.4612,58.247,58.3209,46600.0
2005-07-07 11:20:00,78.97,79.09,78.97,79.05,32600.0,58.3283,58.4169,58.3283,58.3874,32600.0
2005-07-07 11:30:00,79.05,79.05,78.83,78.9,93400.0,58.3874,58.3874,58.2249,58.2766,93400.0
2005-07-07 11:40:00,78.87,78.9,78.76,78.9,36400.0,58.2544,58.2766,58.1732,58.2766,36400.0
2005-07-07 11:50:00,78.95,79.3,78.9,79.3,42900.0,58.3135,58.572,58.2766,58.572,42900.0
2005-07-07 12:00:00,79.3,79.42,79.2,79.38,68800.0,58.572,58.6607,58.4982,58.6311,68800.0
2005-07-07 12:10:00,79.38,79.64,79.38,79.64,46100.0,58.6311,58.8232,58.6311,58.8232,46100.0
2005-07-07 12:20:00,79.64,79.76,79.63,79.73,40300.0,58.8232,58.9118,58.8158,58.8896,40300.0
2005-07-07 12:30:00,79.74,79.93,79.66,79.85,71500.0,58.897,59.0374,58.8379,58.9783,71500.0
2005-07-07 12:40:00,79.85,79.89,79.75,79.89,23700.0,58.9783,59.0078,58.9044,59.0078,23700.0
2005-07-07 12:50:00,79.89,80.02,79.81,80.0,85000.0,59.0078,59.1038,58.9487,59.0891,85000.0
2005-07-07 13:00:00,80.01,80.1,79.99,80.04,58800.0,59.0964,59.1629,59.0817,59.1186,58800.0
2005-07-07 13:10:00,80.04,80.05,79.97,80.0,45800.0,59.1186,59.126,59.0669,59.0891,45800.0
2005-07-07 13:20:00,80.0,80.07,80.0,80.07,22000.0,59.0891,59.1408,59.0891,59.1408,22000.0
2005-07-07 13:30:00,80.07,80.31,80.07,80.28,35900.0,59.1408,59.318,59.1408,59.2959,35900.0
2005-07-07 13:40:00,80.34,80.71,80.28,80.61,119100.0,59.3402,59.6135,59.2959,59.5396,119100.0
2005-07-07 13:50:00,80.61,81.08,80.61,80.92,174600.0,59.5396,59.8868,59.5396,59.7686,174600.0
2005-07-07 14:00:00,80.93,81.1,80.91,80.94,121900.0,59.776,59.9015,59.7612,59.7834,121900.0
2005-07-07 14:10:00,80.95,81.02,80.82,80.89,84400.0,59.7907,59.8424,59.6947,59.7464,84400.0
2005-07-07 14:20:00,80.9,81.0,80.88,80.96,79000.0,59.7538,59.8277,59.739,59.7981,79000.0
2005-07-07 14:30:00,80.96,81.01,80.93,80.98,96300.0,59.7981,59.8351,59.776,59.8129,96300.0
2005-07-07 14:40:00,81.0,81.02,80.81,80.82,105000.0,59.8277,59.8424,59.6873,59.6947,105000.0
2005-07-07 14:50:00,80.82,80.91,80.78,80.91,47500.0,59.6947,59.7612,59.6652,59.7612,47500.0
2005-07-07 15:00:00,80.91,81.15,80.91,81.06,124800.0,59.7612,59.9385,59.7612,59.872,124800.0
2005-07-07 15:10:00,81.06,81.18,81.03,81.18,77200.0,59.872,59.9606,59.8498,59.9606,77200.0
2005-07-07 15:20:00,81.17,81.45,81.14,81.26,98700.0,59.9532,60.16,59.9311,60.0197,98700.0
2005-07-07 15:30:00,81.26,81.31,81.2,81.29,134100.0,60.0197,60.0566,59.9754,60.0419,134100.0
2005-07-07 15:40:00,81.29,81.52,81.26,81.5,147000.0,60.0419,60.2118,60.0197,60.197,147000.0
2005-07-07 15:50:00,81.52,81.52,81.39,81.43,183300.0,60.2118,60.2118,60.1157,60.1453,183300.0
2005-07-08 09:30:00,81.22,81.3,81.0,81.23,77100.0,59.9902,60.0493,59.8277,59.9976,77100.0
2005-07-08 09:40:00,81.21,81.25,81.06,81.18,49600.0,59.9828,60.0123,59.872,59.9606,49600.0
2005-07-08 09:50:00,81.18,81.2,81.01,81.06,49500.0,59.9606,59.9754,59.8351,59.872,49500.0
2005-07-08 10:00:00,81.08,81.1,80.83,80.9,93900.0,59.8868,59.9015,59.7021,59.7538,93900.0
2005-07-08 10:10:00,80.88,80.92,80.61,80.63,61800.0,59.739,59.7686,59.5396,59.5544,61800.0
2005-07-08 10:20:00,80.63,80.87,80.57,80.87,83300.0,59.5544,59.7317,59.5101,59.7317,83300.0
2005-07-08 10:30:00,80.92,81.18,80.92,81.05,49400.0,59.7686,59.9606,59.7686,59.8646,49400.0
2005-07-08 10:40:00,81.06,81.16,81.05,81.1,33400.0,59.872,59.9459,59.8646,59.9015,33400.0
2005-07-08 10:50:00,81.09,81.14,81.04,81.07,39600.0,59.8941,59.9311,59.8572,59.8794,39600.0
2005-07-08 11:00:00,81.06,81.09,81.0,81.02,27200.0,59.872,59.8941,59.8277,59.8424,27200.0
2005-07-08 11:10:00,81.02,81.2,81.02,81.13,36000.0,59.8424,59.9754,59.8424,59.9237,36000.0
2005-07-08 11:20:00,81.15,81.22,81.11,81.18,29500.0,59.9385,59.9902,59.9089,59.9606,29500.0
2005-07-08 11:30:00,81.19,81.29,81.17,81.28,23400.0,59.968,60.0419,59.9532,60.0345,23400.0
2005-07-08 11:40:00,81.28,81.29,81.25,81.25,16400.0,60.0345,60.0419,60.0123,60.0123,16400.0
2005-07-08 11:50:00,81.22,81.26,81.19,81.26,18200.0,59.9902,60.0197,59.968,60.0197,18200.0
2005-07-08 12:00:00,81.27,81.43,81.27,81.38,42300.0,60.0271,60.1453,60.0271,60.1083,42300.0
2005-07-08 12:10:00,81.38,81.4,81.31,81.35,32300.0,60.1083,60.1231,60.0566,60.0862,32300.0
2005-07-08 12:20:00,81.35,81.43,81.32,81.43,21200.0,60.0862,60.1453,60.064,60.1453,21200.0
2005-07-08 12:30:00,81.47,81.69,81.46,81.65,47600.0,60.1748,60.3373,60.1674,60.3078,47600.0
2005-07-08 12:40:00,81.64,81.74,81.6,81.69,24200.0,60.3004,60.3742,60.2708,60.3373,24200.0
2005-07-08 12:50:00,81.7,81.73,81.68,81.68,31600.0,60.3447,60.3669,60.3299,60.3299,31600.0
2005-07-08 13:00:00,81.68,81.68,81.61,81.66,51000.0,60.3299,60.3299,60.2782,60.3152,51000.0
2005-07-08 13:10:00,81.68,81.7,81.63,81.7,54800.0,60.3299,60.3447,60.293,60.3447,54800.0
2005-07-08 13:20:00,81.69,81.71,81.66,81.71,40500.0,60.3373,60.3521,60.3152,60.3521,40500.0
2005-07-08 13:30:00,81.71,81.72,81.64,81.65,29000.0,60.3521,60.3595,60.3004,60.3078,29000.0
2005-07-08 13:40:00,81.64,81.65,81.41,81.5,44900.0,60.3004,60.3078,60.1305,60.197,44900.0
2005-07-08 13:50:00,81.5,81.56,81.5,81.56,26200.0,60.197,60.2413,60.197,60.2413,26200.0
2005-07-08 14:00:00,81.56,81.74,81.55,81.74,32800.0,60.2413,60.3742,60.2339,60.3742,32800.0
2005-07-08 14:10:00,81.74,81.83,81.71,81.79,28000.0,60.3742,60.4407,60.3521,60.4112,28000.0
2005-07-08 14:20:00,81.79,81.9,81.79,81.87,39800.0,60.4112,60.4924,60.4112,60.4703,39800.0
2005-07-08 14:30:00,81.87,81.87,81.65,81.65,35200.0,60.4703,60.4703,60.3078,60.3078,35200.0
2005-07-08 14:40:00,81.65,81.68,81.62,81.63,21300.0,60.3078,60.3299,60.2856,60.293,21300.0
2005-07-08 14:50:00,81.62,81.62,81.48,81.52,26100.0,60.2856,60.2856,60.1822,60.2118,26100.0
2005-07-08 15:00:00,81.52,81.53,81.43,81.45,30700.0,60.2118,60.2191,60.1453,60.16,30700.0
2005-07-08 15:10:00,81.45,81.52,81.42,81.5,34800.0,60.16,60.2118,60.1379,60.197,34800.0
2005-07-08 15:20:00,81.51,81.59,81.5,81.58,25400.0,60.2044,60.2635,60.197,60.2561,25400.0
2005-07-08 15:30:00,81.58,81.75,81.58,81.7,41800.0,60.2561,60.3816,60.2561,60.3447,41800.0
2005-07-08 15:40:00,81.7,81.76,81.69,81.75,54600.0,60.3447,60.389,60.3373,60.3816,54600.0
2005-07-08 15:50:00,81.75,81.81,81.69,81.81,91300.0,60.3816,60.426,60.3373,60.426,91300.0
2005-07-11 09:30:00,81.9,82.1,81.75,82.1,289700.0,60.4924,60.6401,60.3816,60.6401,289700.0
2005-07-11 09:40:00,82.1,83.0,82.07,82.93,201500.0,60.6401,61.3049,60.618,61.2532,201500.0
2005-07-11 09:50:00,82.91,83.33,82.91,83.06,157900.0,61.2384,61.5486,61.2384,61.3492,157900.0
2005-07-11 10:00:00,83.06,83.06,82.63,82.95,187500.0,61.3492,61.3492,61.0316,61.268,187500.0
2005-07-11 10:10:00,82.95,83.08,82.94,82.94,196800.0,61.268,61.364,61.2606,61.2606,196800.0
2005-07-11 10:20:00,82.94,82.94,82.53,82.54,148600.0,61.2606,61.2606,60.9578,60.9651,148600.0
2005-07-11 10:30:00,82.54,82.63,82.53,82.59,53100.0,60.9651,61.0316,60.9578,61.0021,53100.0
2005-07-11 10:40:00,82.59,82.62,82.52,82.52,61800.0,61.0021,61.0242,60.9504,60.9504,61800.0
2005-07-11 10:50:00,82.51,82.69,82.51,82.67,61600.0,60.943,61.0759,60.943,61.0612,61600.0
2005-07-11 11:00:00,82.67,82.76,82.65,82.76,66400.0,61.0612,61.1276,61.0464,61.1276,66400.0
2005-07-11 11:10:00,82.76,82.93,82.74,82.85,50600.0,61.1276,61.2532,61.1129,61.1941,50600.0
2005-07-11 11:20:00,82.86,82.9,82.84,82.84,33800.0,61.2015,61.231,61.1867,61.1867,33800.0
2005-07-11 11:30:00,82.83,82.84,82.55,82.7,42700.0,61.1793,61.1867,60.9725,61.0833,42700.0
2005-07-11 11:40:00,82.7,82.74,82.62,82.7,22600.0,61.0833,61.1129,61.0242,61.0833,22600.0
2005-07-11 11:50:00,82.7,82.73,82.69,82.69,54900.0,61.0833,61.1055,61.0759,61.0759,54900.0
2005-07-11 12:00:00,82.65,82.73,82.65,82.7,31400.0,61.0464,61.1055,61.0464,61.0833,31400.0
2005-07-11 12:10:00,82.7,82.71,82.59,82.63,26500.0,61.0833,61.0907,61.0021,61.0316,26500.0
2005-07-11 12:20:00,82.62,82.71,82.56,82.67,41200.0,61.0242,61.0907,60.9799,61.0612,41200.0
2005-07-11 12:30:00,82.65,82.69,82.62,82.66,35900.0,61.0464,61.0759,61.0242,61.0538,35900.0
2005-07-11 12:40:00,82.65,82.69,82.61,82.68,22800.0,61.0464,61.0759,61.0168,61.0685,22800.0
2005-07-11 12:50:00,82.69,82.72,82.6,82.62,21100.0,61.0759,61.0981,61.0095,61.0242,21100.0
2005-07-11 13:00:00,82.62,82.65,82.61,82.63,66600.0,61.0242,61.0464,61.0168,61.0316,66600.0
2005-07-11 13:10:00,82.62,82.66,82.61,82.63,24600.0,61.0242,61.0538,61.0168,61.0316,24600.0
2005-07-11 13:20:00,82.63,82.63,82.56,82.56,8900.0,61.0316,61.0316,60.9799,60.9799,8900.0
2005-07-11 13:30:00,82.56,82.6,82.52,82.55,47500.0,60.9799,61.0095,60.9504,60.9725,47500.0
2005-07-11 13:40:00,82.55,82.56,82.52,82.52,22700.0,60.9725,60.9799,60.9504,60.9504,22700.0
2005-07-11 13:50:00,82.51,82.57,82.5,82.56,20700.0,60.943,60.9873,60.9356,60.9799,20700.0
2005-07-11 14:00:00,82.57,82.59,82.51,82.57,26800.0,60.9873,61.0021,60.943,60.9873,26800.0
2005-07-11 14:10:00,82.56,82.56,82.48,82.5,85100.0,60.9799,60.9799,60.9208,60.9356,85100.0
2005-07-11 14:20:00,82.5,82.51,82.42,82.44,26300.0,60.9356,60.943,60.8765,60.8913,26300.0
2005-07-11 14:30:00,82.44,82.58,82.38,82.58,32300.0,60.8913,60.9947,60.847,60.9947,32300.0
2005-07-11 14:40:00,82.58,82.6,82.29,82.29,39000.0,60.9947,61.0095,60.7805,60.7805,39000.0
2005-07-11 14:50:00,82.29,82.35,82.27,82.33,24900.0,60.7805,60.8248,60.7657,60.81,24900.0
2005-07-11 15:00:00,82.32,82.34,82.28,82.28,17500.0,60.8026,60.8174,60.7731,60.7731,17500.0
2005-07-11 15:10:00,82.28,82.35,82.28,82.31,31700.0,60.7731,60.8248,60.7731,60.7953,31700.0
2005-07-11 15:20:00,82.31,82.36,82.16,82.27,62400.0,60.7953,60.8322,60.6845,60.7657,62400.0
2005-07-11 15:30:00,82.26,82.37,82.26,82.29,50800.0,60.7583,60.8396,60.7583,60.7805,50800.0
2005-07-11 15:40:00,82.3,82.4,82.29,82.37,60800.0,60.7879,60.8617,60.7805,60.8396,60800.0
2005-07-11 15:50:00,82.38,82.41,82.3,82.36,46300.0,60.847,60.8691,60.7879,60.8322,46300.0
2005-07-12 09:30:00,82.58,82.95,82.58,82.71,63300.0,60.9947,61.268,60.9947,61.0907,63300.0
2005-07-12 09:40:00,82.75,82.79,82.5,82.54,67200.0,61.1202,61.1498,60.9356,60.9651,67200.0
2005-07-12 09:50:00,82.56,82.77,82.55,82.77,91900.0,60.9799,61.135,60.9725,61.135,91900.0
2005-07-12 10:00:00,82.79,82.79,82.6,82.7,30400.0,61.1498,61.1498,61.0095,61.0833,30400.0
2005-07-12 10:10:00,82.7,82.7,82.4,82.45,52700.0,61.0833,61.0833,60.8617,60.8987,52700.0
2005-07-12 10:20:00,82.45,82.47,82.21,82.26,47200.0,60.8987,60.9134,60.7214,60.7583,47200.0
2005-07-12 10:30:00,82.26,82.34,82.23,82.25,50200.0,60.7583,60.8174,60.7362,60.7509,50200.0
2005-07-12 10:40:00,82.25,82.39,82.23,82.35,51000.0,60.7509,60.8543,60.7362,60.8248,51000.0
2005-07-12 10:50:00,82.32,82.53,82.32,82.53,32100.0,60.8026,60.9578,60.8026,60.9578,32100.0
2005-07-12 11:00:00,82.53,82.53,82.45,82.47,16500.0,60.9578,60.9578,60.8987,60.9134,16500.0
2005-07-12 11:10:00,82.46,82.51,82.45,82.48,22100.0,60.906,60.943,60.8987,60.9208,22100.0
2005-07-12 11:20:00,82.48,82.49,82.42,82.46,42400.0,60.9208,60.9282,60.8765,60.906,42400.0
2005-07-12 11:30:00,82.46,82.52,82.46,82.51,32200.0,60.906,60.9504,60.906,60.943,32200.0
2005-07-12 11:40:00,82.51,82.52,82.47,82.52,32500.0,60.943,60.9504,60.9134,60.9504,32500.0
2005-07-12 11:50:00,82.6,82.6,82.5,82.52,59800.0,61.0095,61.0095,60.9356,60.9504,59800.0
2005-07-12 12:00:00,82.52,82.52,82.42,82.46,30400.0,60.9504,60.9504,60.8765,60.906,30400.0
2005-07-12 12:10:00,82.43,82.47,82.4,82.43,16900.0,60.8839,60.9134,60.8617,60.8839,16900.0
2005-07-12 12:20:00,82.43,82.45,82.39,82.42,21700.0,60.8839,60.8987,60.8543,60.8765,21700.0
2005-07-12 12:30:00,82.42,82.45,82.39,82.45,20800.0,60.8765,60.8987,60.8543,60.8987,20800.0
2005-07-12 12:40:00,82.46,82.49,82.41,82.43,11200.0,60.906,60.9282,60.8691,60.8839,11200.0
2005-07-12 12:50:00,82.41,82.47,82.38,82.4,13300.0,60.8691,60.9134,60.847,60.8617,13300.0
2005-07-12 13:00:00,82.4,82.43,82.4,82.4,20100.0,60.8617,60.8839,60.8617,60.8617,20100.0
2005-07-12 13:10:00,82.4,82.41,82.35,82.38,26000.0,60.8617,60.8691,60.8248,60.847,26000.0
2005-07-12 13:20:00,82.38,82.46,82.37,82.42,20200.0,60.847,60.906,60.8396,60.8765,20200.0
2005-07-12 13:30:00,82.42,82.49,82.42,82.45,20200.0,60.8765,60.9282,60.8765,60.8987,20200.0
2005-07-12 13:40:00,82.46,82.48,82.4,82.48,11700.0,60.906,60.9208,60.8617,60.9208,11700.0
2005-07-12 13:50:00,82.5,82.88,82.48,82.75,65000.0,60.9356,61.2163,60.9208,61.1202,65000.0
2005-07-12 14:00:00,82.75,82.9,82.73,82.87,34500.0,61.1202,61.231,61.1055,61.2089,34500.0
2005-07-12 14:10:00,82.87,82.96,82.87,82.95,23900.0,61.2089,61.2754,61.2089,61.268,23900.0
2005-07-12 14:20:00,82.95,83.04,82.95,83.0,40400.0,61.268,61.3344,61.268,61.3049,40400.0
2005-07-12 14:30:00,83.0,83.04,82.86,82.89,22100.0,61.3049,61.3344,61.2015,61.2237,22100.0
2005-07-12 14:40:00,82.89,82.94,82.89,82.92,35800.0,61.2237,61.2606,61.2237,61.2458,35800.0
2005-07-12 14:50:00,82.91,82.93,82.87,82.89,43800.0,61.2384,61.2532,61.2089,61.2237,43800.0
2005-07-12 15:00:00,82.88,83.05,82.88,83.04,40400.0,61.2163,61.3418,61.2163,61.3344,40400.0
2005-07-12 15:10:00,83.04,83.17,83.02,83.12,44500.0,61.3344,61.4305,61.3197,61.3935,44500.0
2005-07-12 15:20:00,83.12,83.13,82.96,83.06,69900.0,61.3935,61.4009,61.2754,61.3492,69900.0
2005-07-12 15:30:00,83.07,83.07,83.02,83.06,49000.0,61.3566,61.3566,61.3197,61.3492,49000.0
2005-07-12 15:40:00,83.05,83.06,82.8,82.81,90300.0,61.3418,61.3492,61.1572,61.1646,90300.0
2005-07-12 15:50:00,82.81,82.81,82.69,82.76,155200.0,61.1646,61.1646,61.0759,61.1276,155200.0
2005-07-13 09:30:00,82.6,82.76,82.6,82.64,72700.0,61.0095,61.1276,61.0095,61.039,72700.0
2005-07-13 09:40:00,82.68,83.04,82.68,82.87,33800.0,61.0685,61.3344,61.0685,61.2089,33800.0
2005-07-13 09:50:00,82.9,82.94,82.74,82.86,53000.0,61.231,61.2606,61.1129,61.2015,53000.0
2005-07-13 10:00:00,82.86,82.96,82.86,82.86,34900.0,61.2015,61.2754,61.2015,61.2015,34900.0
2005-07-13 10:10:00,82.87,82.88,82.78,82.85,56300.0,61.2089,61.2163,61.1424,61.1941,56300.0
2005-07-13 10:20:00,82.85,82.86,82.78,82.86,31200.0,61.1941,61.2015,61.1424,61.2015,31200.0
2005-07-13 10:30:00,82.86,83.08,82.82,83.07,37200.0,61.2015,61.364,61.1719,61.3566,37200.0
2005-07-13 10:40:00,83.07,83.07,82.9,82.91,28400.0,61.3566,61.3566,61.231,61.2384,28400.0
2005-07-13 10:50:00,82.91,83.01,82.71,82.71,35400.0,61.2384,61.3123,61.0907,61.0907,35400.0
2005-07-13 11:00:00,82.71,82.85,82.71,82.83,28300.0,61.0907,61.1941,61.0907,61.1793,28300.0
2005-07-13 11:10:00,82.83,82.91,82.82,82.91,34500.0,61.1793,61.2384,61.1719,61.2384,34500.0
2005-07-13 11:20:00,82.86,82.98,82.86,82.92,30400.0,61.2015,61.2901,61.2015,61.2458,30400.0
2005-07-13 11:30:00,82.92,82.93,82.87,82.9,15500.0,61.2458,61.2532,61.2089,61.231,15500.0
2005-07-13 11:40:00,82.9,82.9,82.84,82.9,20200.0,61.231,61.231,61.1867,61.231,20200.0
2005-07-13 11:50:00,82.89,82.9,82.84,82.85,20200.0,61.2237,61.231,61.1867,61.1941,20200.0
2005-07-13 12:00:00,82.85,82.85,82.73,82.76,21100.0,61.1941,61.1941,61.1055,61.1276,21100.0
2005-07-13 12:10:00,82.78,82.8,82.75,82.8,13200.0,61.1424,61.1572,61.1202,61.1572,13200.0
2005-07-13 12:20:00,82.8,82.85,82.76,82.81,29400.0,61.1572,61.1941,61.1276,61.1646,29400.0
2005-07-13 12:30:00,82.82,82.84,82.78,82.82,18500.0,61.1719,61.1867,61.1424,61.1719,18500.0
2005-07-13 12:40:00,82.82,82.82,82.69,82.72,27300.0,61.1719,61.1719,61.0759,61.0981,27300.0
2005-07-13 12:50:00,82.74,82.74,82.65,82.65,10200.0,61.1129,61.1129,61.0464,61.0464,10200.0
2005-07-13 13:00:00,82.65,82.7,82.58,82.65,67000.0,61.0464,61.0833,60.9947,61.0464,67000.0
2005-07-13 13:10:00,82.65,82.65,82.51,82.6,22300.0,61.0464,61.0464,60.943,61.0095,22300.0
2005-07-13 13:20:00,82.56,82.6,82.54,82.56,12400.0,60.9799,61.0095,60.9651,60.9799,12400.0
2005-07-13 13:30:00,82.57,82.66,82.56,82.61,22400.0,60.9873,61.0538,60.9799,61.0168,22400.0
2005-07-13 13:40:00,82.61,82.65,82.57,82.57,15900.0,61.0168,61.0464,60.9873,60.9873,15900.0
2005-07-13 13:50:00,82.59,82.79,82.57,82.76,41000.0,61.0021,61.1498,60.9873,61.1276,41000.0
2005-07-13 14:00:00,82.76,82.85,82.75,82.8,54800.0,61.1276,61.1941,61.1202,61.1572,54800.0
2005-07-13 14:10:00,82.8,83.0,82.8,82.96,55300.0,61.1572,61.3049,61.1572,61.2754,55300.0
2005-07-13 14:20:00,82.96,82.96,82.82,82.83,43800.0,61.2754,61.2754,61.1719,61.1793,43800.0
2005-07-13 14:30:00,82.83,82.88,82.83,82.87,45100.0,61.1793,61.2163,61.1793,61.2089,45100.0
2005-07-13 14:40:00,82.87,83.0,82.85,82.93,29000.0,61.2089,61.3049,61.1941,61.2532,29000.0
2005-07-13 14:50:00,82.94,82.94,82.86,82.86,30500.0,61.2606,61.2606,61.2015,61.2015,30500.0
2005-07-13 15:00:00,82.86,82.9,82.78,82.87,36200.0,61.2015,61.231,61.1424,61.2089,36200.0
2005-07-13 15:10:00,82.87,82.99,82.84,82.96,37600.0,61.2089,61.2975,61.1867,61.2754,37600.0
2005-07-13 15:20:00,82.96,83.0,82.86,82.97,21600.0,61.2754,61.3049,61.2015,61.2827,21600.0
2005-07-13 15:30:00,82.97,83.03,82.89,83.02,38000.0,61.2827,61.3271,61.2237,61.3197,38000.0
2005-07-13 15:40:00,83.01,83.07,82.97,83.03,40600.0,61.3123,61.3566,61.2827,61.3271,40600.0
2005-07-13 15:50:00,83.03,83.04,82.95,82.96,60200.0,61.3271,61.3344,61.268,61.2754,60200.0
2005-07-14 09:30:00,83.45,83.45,83.03,83.17,73100.0,61.6373,61.6373,61.3271,61.4305,73100.0
2005-07-14 09:40:00,83.15,83.18,83.05,83.07,22100.0,61.4157,61.4379,61.3418,61.3566,22100.0
2005-07-14 09:50:00,83.07,83.3,82.96,83.0,27800.0,61.3566,61.5265,61.2754,61.3049,27800.0
2005-07-14 10:00:00,83.0,83.09,82.98,83.0,27400.0,61.3049,61.3714,61.2901,61.3049,27400.0
2005-07-14 10:10:00,83.03,83.03,82.88,82.88,24400.0,61.3271,61.3271,61.2163,61.2163,24400.0
2005-07-14 10:20:00,82.88,82.94,82.78,82.83,118500.0,61.2163,61.2606,61.1424,61.1793,118500.0
2005-07-14 10:30:00,82.83,82.87,82.54,82.59,65400.0,61.1793,61.2089,60.9651,61.0021,65400.0
2005-07-14 10:40:00,82.59,82.65,82.46,82.54,77500.0,61.0021,61.0464,60.906,60.9651,77500.0
2005-07-14 10:50:00,82.55,82.71,82.55,82.65,36300.0,60.9725,61.0907,60.9725,61.0464,36300.0
2005-07-14 11:00:00,82.65,82.68,82.49,82.54,53700.0,61.0464,61.0685,60.9282,60.9651,53700.0
2005-07-14 11:10:00,82.53,82.58,82.4,82.4,63500.0,60.9578,60.9947,60.8617,60.8617,63500.0
2005-07-14 11:20:00,82.4,82.42,82.1,82.23,62800.0,60.8617,60.8765,60.6401,60.7362,62800.0
2005-07-14 11:30:00,82.27,82.28,81.6,81.89,180500.0,60.7657,60.7731,60.2708,60.485,180500.0
2005-07-14 11:40:00,81.88,81.95,81.65,81.86,112800.0,60.4777,60.5294,60.3078,60.4629,112800.0
2005-07-14 11:50:00,81.85,81.88,81.73,81.85,38500.0,60.4555,60.4777,60.3669,60.4555,38500.0
2005-07-14 12:00:00,81.85,82.15,81.84,82.14,60800.0,60.4555,60.6771,60.4481,60.6697,60800.0
2005-07-14 12:10:00,82.14,82.26,82.1,82.22,71700.0,60.6697,60.7583,60.6401,60.7288,71700.0
2005-07-14 12:20:00,82.22,82.26,82.1,82.15,50000.0,60.7288,60.7583,60.6401,60.6771,50000.0
2005-07-14 12:30:00,82.14,82.24,82.14,82.16,20200.0,60.6697,60.7436,60.6697,60.6845,20200.0
2005-07-14 12:40:00,82.17,82.18,82.13,82.16,8300.0,60.6919,60.6992,60.6623,60.6845,8300.0
2005-07-14 12:50:00,82.15,82.22,82.1,82.22,18500.0,60.6771,60.7288,60.6401,60.7288,18500.0
2005-07-14 13:00:00,82.22,82.27,82.21,82.27,14300.0,60.7288,60.7657,60.7214,60.7657,14300.0
2005-07-14 13:10:00,82.27,82.32,82.25,82.28,32100.0,60.7657,60.8026,60.7509,60.7731,32100.0
2005-07-14 13:20:00,82.28,82.3,82.25,82.26,10600.0,60.7731,60.7879,60.7509,60.7583,10600.0
2005-07-14 13:30:00,82.26,82.29,82.24,82.28,23400.0,60.7583,60.7805,60.7436,60.7731,23400.0
2005-07-14 13:40:00,82.27,82.27,82.19,82.24,35200.0,60.7657,60.7657,60.7066,60.7436,35200.0
2005-07-14 13:50:00,82.24,82.24,82.1,82.13,23600.0,60.7436,60.7436,60.6401,60.6623,23600.0
2005-07-14 14:00:00,82.13,82.14,82.09,82.1,18800.0,60.6623,60.6697,60.6328,60.6401,18800.0
2005-07-14 14:10:00,82.1,82.14,82.02,82.14,35600.0,60.6401,60.6697,60.5811,60.6697,35600.0
2005-07-14 14:20:00,82.13,82.15,82.1,82.13,19400.0,60.6623,60.6771,60.6401,60.6623,19400.0
2005-07-14 14:30:00,82.16,82.25,82.14,82.23,27800.0,60.6845,60.7509,60.6697,60.7362,27800.0
2005-07-14 14:40:00,82.25,82.44,82.25,82.39,29800.0,60.7509,60.8913,60.7509,60.8543,29800.0
2005-07-14 14:50:00,82.37,82.4,82.3,82.34,24500.0,60.8396,60.8617,60.7879,60.8174,24500.0
2005-07-14 15:00:00,82.35,82.47,82.32,82.45,71000.0,60.8248,60.9134,60.8026,60.8987,71000.0
2005-07-14 15:10:00,82.44,82.44,82.35,82.43,16600.0,60.8913,60.8913,60.8248,60.8839,16600.0
2005-07-14 15:20:00,82.44,82.44,82.24,82.27,97400.0,60.8913,60.8913,60.7436,60.7657,97400.0
2005-07-14 15:30:00,82.27,82.35,82.27,82.34,31000.0,60.7657,60.8248,60.7657,60.8174,31000.0
2005-07-14 15:40:00,82.35,82.46,82.24,82.45,45100.0,60.8248,60.906,60.7436,60.8987,45100.0
2005-07-14 15:50:00,82.45,82.46,82.38,82.43,65600.0,60.8987,60.906,60.847,60.8839,65600.0
2005-07-15 09:30:00,82.65,82.65,82.23,82.28,120500.0,61.0464,61.0464,60.7362,60.7731,120500.0
2005-07-15 09:40:00,82.28,82.32,82.05,82.27,36200.0,60.7731,60.8026,60.6032,60.7657,36200.0
2005-07-15 09:50:00,82.27,82.27,82.07,82.09,43100.0,60.7657,60.7657,60.618,60.6328,43100.0
2005-07-15 10:00:00,82.09,82.2,82.08,82.2,31700.0,60.6328,60.714,60.6254,60.714,31700.0
2005-07-15 10:10:00,82.2,82.22,82.04,82.15,24000.0,60.714,60.7288,60.5958,60.6771,24000.0
2005-07-15 10:20:00,82.14,82.14,81.89,82.12,39900.0,60.6697,60.6697,60.485,60.6549,39900.0
2005-07-15 10:30:00,82.1,82.13,81.94,81.94,32500.0,60.6401,60.6623,60.522,60.522,32500.0
2005-07-15 10:40:00,81.94,81.95,81.88,81.93,31400.0,60.522,60.5294,60.4777,60.5146,31400.0
2005-07-15 10:50:00,81.93,81.98,81.84,81.95,23400.0,60.5146,60.5515,60.4481,60.5294,23400.0
2005-07-15 11:00:00,81.95,82.19,81.95,82.13,22500.0,60.5294,60.7066,60.5294,60.6623,22500.0
2005-07-15 11:10:00,82.1,82.19,82.08,82.18,21000.0,60.6401,60.7066,60.6254,60.6992,21000.0
2005-07-15 11:20:00,82.17,82.2,82.15,82.18,16400.0,60.6919,60.714,60.6771,60.6992,16400.0
2005-07-15 11:30:00,82.18,82.25,82.14,82.24,23800.0,60.6992,60.7509,60.6697,60.7436,23800.0
2005-07-15 11:40:00,82.24,82.28,82.19,82.19,16900.0,60.7436,60.7731,60.7066,60.7066,16900.0
2005-07-15 11:50:00,82.19,82.22,82.18,82.18,8900.0,60.7066,60.7288,60.6992,60.6992,8900.0
2005-07-15 12:00:00,82.18,82.26,82.07,82.14,12200.0,60.6992,60.7583,60.618,60.6697,12200.0
2005-07-15 12:10:00,82.15,82.15,82.07,82.15,8800.0,60.6771,60.6771,60.618,60.6771,8800.0
2005-07-15 12:20:00,82.15,82.15,82.12,82.15,5400.0,60.6771,60.6771,60.6549,60.6771,5400.0
2005-07-15 12:30:00,82.15,82.17,82.12,82.16,7000.0,60.6771,60.6919,60.6549,60.6845,7000.0
2005-07-15 12:40:00,82.17,82.19,82.14,82.16,14900.0,60.6919,60.7066,60.6697,60.6845,14900.0
2005-07-15 12:50:00,82.16,82.16,82.12,82.15,7100.0,60.6845,60.6845,60.6549,60.6771,7100.0
2005-07-15 13:00:00,82.15,82.16,82.12,82.14,5800.0,60.6771,60.6845,60.6549,60.6697,5800.0
2005-07-15 13:10:00,82.13,82.14,82.05,82.07,10500.0,60.6623,60.6697,60.6032,60.618,10500.0
2005-07-15 13:20:00,82.07,82.09,82.06,82.09,10100.0,60.618,60.6328,60.6106,60.6328,10100.0
2005-07-15 13:30:00,82.06,82.08,82.06,82.07,8600.0,60.6106,60.6254,60.6106,60.618,8600.0
2005-07-15 13:40:00,82.08,82.08,82.05,82.08,10700.0,60.6254,60.6254,60.6032,60.6254,10700.0
2005-07-15 13:50:00,82.08,82.08,82.06,82.08,10400.0,60.6254,60.6254,60.6106,60.6254,10400.0
2005-07-15 14:00:00,82.08,82.08,82.0,82.08,20200.0,60.6254,60.6254,60.5663,60.6254,20200.0
2005-07-15 14:10:00,82.08,82.08,82.03,82.07,22800.0,60.6254,60.6254,60.5884,60.618,22800.0
2005-07-15 14:20:00,82.07,82.11,82.04,82.1,43300.0,60.618,60.6475,60.5958,60.6401,43300.0
2005-07-15 14:30:00,82.1,82.2,82.08,82.2,44300.0,60.6401,60.714,60.6254,60.714,44300.0
2005-07-15 14:40:00,82.2,82.2,82.13,82.15,18700.0,60.714,60.714,60.6623,60.6771,18700.0
2005-07-15 14:50:00,82.16,82.4,82.16,82.4,39700.0,60.6845,60.8617,60.6845,60.8617,39700.0
2005-07-15 15:00:00,82.36,82.38,82.25,82.3,27500.0,60.8322,60.847,60.7509,60.7879,27500.0
2005-07-15 15:10:00,82.3,82.3,82.21,82.21,15700.0,60.7879,60.7879,60.7214,60.7214,15700.0
2005-07-15 15:20:00,82.21,82.28,82.14,82.14,13900.0,60.7214,60.7731,60.6697,60.6697,13900.0
2005-07-15 15:30:00,82.14,82.24,82.14,82.21,22700.0,60.6697,60.7436,60.6697,60.7214,22700.0
2005-07-15 15:40:00,82.21,82.24,82.15,82.15,26000.0,60.7214,60.7436,60.6771,60.6771,26000.0
2005-07-15 15:50:00,82.14,82.18,82.12,82.16,46200.0,60.6697,60.6992,60.6549,60.6845,46200.0
2005-07-18 09:30:00,82.05,82.05,81.78,81.78,37600.0,60.6032,60.6032,60.4038,60.4038,37600.0
2005-07-18 09:40:00,81.8,81.84,81.69,81.75,47300.0,60.4186,60.4481,60.3373,60.3816,47300.0
2005-07-18 09:50:00,81.75,81.78,81.58,81.69,61700.0,60.3816,60.4038,60.2561,60.3373,61700.0
2005-07-18 10:00:00,81.73,81.8,81.65,81.74,69000.0,60.3669,60.4186,60.3078,60.3742,69000.0
2005-07-18 10:10:00,81.72,81.72,81.59,81.64,49000.0,60.3595,60.3595,60.2635,60.3004,49000.0
2005-07-18 10:20:00,81.63,81.93,81.61,81.86,50900.0,60.293,60.5146,60.2782,60.4629,50900.0
2005-07-18 10:30:00,81.83,81.83,81.71,81.74,28400.0,60.4407,60.4407,60.3521,60.3742,28400.0
2005-07-18 10:40:00,81.74,81.83,81.71,81.83,32900.0,60.3742,60.4407,60.3521,60.4407,32900.0
2005-07-18 10:50:00,81.84,81.89,81.7,81.75,42000.0,60.4481,60.485,60.3447,60.3816,42000.0
2005-07-18 11:00:00,81.75,81.78,81.69,81.69,30000.0,60.3816,60.4038,60.3373,60.3373,30000.0
2005-07-18 11:10:00,81.7,81.81,81.7,81.74,18200.0,60.3447,60.426,60.3447,60.3742,18200.0
2005-07-18 11:20:00,81.75,81.78,81.71,81.72,12700.0,60.3816,60.4038,60.3521,60.3595,12700.0
2005-07-18 11:30:00,81.72,81.88,81.7,81.72,27700.0,60.3595,60.4777,60.3447,60.3595,27700.0
2005-07-18 11:40:00,81.73,81.75,81.64,81.68,29200.0,60.3669,60.3816,60.3004,60.3299,29200.0
2005-07-18 11:50:00,81.65,81.67,81.58,81.66,5500.0,60.3078,60.3225,60.2561,60.3152,5500.0
2005-07-18 12:00:00,81.66,81.67,81.59,81.64,12700.0,60.3152,60.3225,60.2635,60.3004,12700.0
2005-07-18 12:10:00,81.62,81.63,81.58,81.6,11900.0,60.2856,60.293,60.2561,60.2708,11900.0
2005-07-18 12:20:00,81.62,81.65,81.58,81.61,27700.0,60.2856,60.3078,60.2561,60.2782,27700.0
2005-07-18 12:30:00,81.61,81.68,81.6,81.67,13100.0,60.2782,60.3299,60.2708,60.3225,13100.0
2005-07-18 12:40:00,81.67,81.75,81.59,81.73,27800.0,60.3225,60.3816,60.2635,60.3669,27800.0
2005-07-18 12:50:00,81.73,81.74,81.67,81.69,16100.0,60.3669,60.3742,60.3225,60.3373,16100.0
2005-07-18 13:00:00,81.69,81.7,81.61,81.61,17500.0,60.3373,60.3447,60.2782,60.2782,17500.0
2005-07-18 13:10:00,81.61,81.67,81.6,81.66,6900.0,60.2782,60.3225,60.2708,60.3152,6900.0
2005-07-18 13:20:00,81.66,81.66,81.6,81.61,9800.0,60.3152,60.3152,60.2708,60.2782,9800.0
2005-07-18 13:30:00,81.61,81.71,81.59,81.7,17700.0,60.2782,60.3521,60.2635,60.3447,17700.0
2005-07-18 13:40:00,81.7,81.81,81.7,81.8,17100.0,60.3447,60.426,60.3447,60.4186,17100.0
2005-07-18 13:50:00,81.8,81.83,81.79,81.81,13200.0,60.4186,60.4407,60.4112,60.426,13200.0
2005-07-18 14:00:00,81.8,81.91,81.8,81.87,15200.0,60.4186,60.4998,60.4186,60.4703,15200.0
2005-07-18 14:10:00,81.87,81.88,81.85,81.85,14300.0,60.4703,60.4777,60.4555,60.4555,14300.0
2005-07-18 14:20:00,81.85,81.87,81.81,81.82,12300.0,60.4555,60.4703,60.426,60.4333,12300.0
2005-07-18 14:30:00,81.82,81.87,81.81,81.86,8600.0,60.4333,60.4703,60.426,60.4629,8600.0
2005-07-18 14:40:00,81.85,81.87,81.8,81.85,24100.0,60.4555,60.4703,60.4186,60.4555,24100.0
2005-07-18 14:50:00,81.84,81.85,81.7,81.71,18600.0,60.4481,60.4555,60.3447,60.3521,18600.0
2005-07-18 15:00:00,81.71,81.73,81.64,81.68,19800.0,60.3521,60.3669,60.3004,60.3299,19800.0
2005-07-18 15:10:00,81.69,81.81,81.68,81.69,29300.0,60.3373,60.426,60.3299,60.3373,29300.0
2005-07-18 15:20:00,81.69,81.74,81.68,81.71,24000.0,60.3373,60.3742,60.3299,60.3521,24000.0
2005-07-18 15:30:00,81.7,81.7,81.67,81.68,26000.0,60.3447,60.3447,60.3225,60.3299,26000.0
2005-07-18 15:40:00,81.68,81.69,81.66,81.68,26700.0,60.3299,60.3373,60.3152,60.3299,26700.0
2005-07-18 15:50:00,81.68,81.69,81.6,81.65,45200.0,60.3299,60.3373,60.2708,60.3078,45200.0
2005-07-19 09:30:00,82.15,82.25,81.9,81.93,28900.0,60.6771,60.7509,60.4924,60.5146,28900.0
2005-07-19 09:40:00,81.93,81.96,81.73,81.75,50400.0,60.5146,60.5367,60.3669,60.3816,50400.0
2005-07-19 09:50:00,81.75,81.79,81.72,81.79,19000.0,60.3816,60.4112,60.3595,60.4112,19000.0
2005-07-19 10:00:00,81.8,81.8,81.62,81.63,24300.0,60.4186,60.4186,60.2856,60.293,24300.0
2005-07-19 10:10:00,81.64,81.67,81.57,81.59,21100.0,60.3004,60.3225,60.2487,60.2635,21100.0
2005-07-19 10:20:00,81.59,81.81,81.59,81.72,44800.0,60.2635,60.426,60.2635,60.3595,44800.0
2005-07-19 10:30:00,81.74,81.79,81.73,81.77,24400.0,60.3742,60.4112,60.3669,60.3964,24400.0
2005-07-19 10:40:00,81.76,81.77,81.64,81.69,20700.0,60.389,60.3964,60.3004,60.3373,20700.0
2005-07-19 10:50:00,81.68,81.68,81.61,81.63,28400.0,60.3299,60.3299,60.2782,60.293,28400.0
2005-07-19 11:00:00,81.65,81.67,81.61,81.64,19300.0,60.3078,60.3225,60.2782,60.3004,19300.0
2005-07-19 11:10:00,81.63,81.7,81.63,81.63,43500.0,60.293,60.3447,60.293,60.293,43500.0
2005-07-19 11:20:00,81.64,81.69,81.63,81.64,12200.0,60.3004,60.3373,60.293,60.3004,12200.0
2005-07-19 11:30:00,81.65,81.68,81.62,81.63,21200.0,60.3078,60.3299,60.2856,60.293,21200.0
2005-07-19 11:40:00,81.63,81.69,81.63,81.67,24600.0,60.293,60.3373,60.293,60.3225,24600.0
2005-07-19 11:50:00,81.68,81.76,81.68,81.75,16200.0,60.3299,60.389,60.3299,60.3816,16200.0
2005-07-19 12:00:00,81.75,81.78,81.68,81.72,16700.0,60.3816,60.4038,60.3299,60.3595,16700.0
2005-07-19 12:10:00,81.72,81.73,81.7,81.7,15100.0,60.3595,60.3669,60.3447,60.3447,15100.0
2005-07-19 12:20:00,81.68,81.72,81.64,81.64,26200.0,60.3299,60.3595,60.3004,60.3004,26200.0
2005-07-19 12:30:00,81.65,81.7,81.62,81.65,27800.0,60.3078,60.3447,60.2856,60.3078,27800.0
2005-07-19 12:40:00,81.63,81.67,81.6,81.64,29000.0,60.293,60.3225,60.2708,60.3004,29000.0
2005-07-19 12:50:00,81.64,81.8,81.63,81.74,31100.0,60.3004,60.4186,60.293,60.3742,31100.0
2005-07-19 13:00:00,81.75,81.78,81.7,81.74,9900.0,60.3816,60.4038,60.3447,60.3742,9900.0
2005-07-19 13:10:00,81.71,81.72,81.67,81.67,14200.0,60.3521,60.3595,60.3225,60.3225,14200.0
2005-07-19 13:20:00,81.67,81.73,81.67,81.68,13000.0,60.3225,60.3669,60.3225,60.3299,13000.0
2005-07-19 13:30:00,81.69,81.74,81.67,81.72,29600.0,60.3373,60.3742,60.3225,60.3595,29600.0
2005-07-19 13:40:00,81.7,81.7,81.54,81.58,45000.0,60.3447,60.3447,60.2265,60.2561,45000.0
2005-07-19 13:50:00,81.58,81.68,81.58,81.67,11400.0,60.2561,60.3299,60.2561,60.3225,11400.0
2005-07-19 14:00:00,81.67,81.68,81.48,81.49,26400.0,60.3225,60.3299,60.1822,60.1896,26400.0
2005-07-19 14:10:00,81.49,81.59,81.47,81.56,22900.0,60.1896,60.2635,60.1748,60.2413,22900.0
2005-07-19 14:20:00,81.57,81.57,81.47,81.52,14400.0,60.2487,60.2487,60.1748,60.2118,14400.0
2005-07-19 14:30:00,81.51,81.59,81.51,81.55,21300.0,60.2044,60.2635,60.2044,60.2339,21300.0
2005-07-19 14:40:00,81.55,81.62,81.55,81.6,23900.0,60.2339,60.2856,60.2339,60.2708,23900.0
2005-07-19 14:50:00,81.59,81.6,81.53,81.57,14400.0,60.2635,60.2708,60.2191,60.2487,14400.0
2005-07-19 15:00:00,81.57,81.58,81.47,81.47,16800.0,60.2487,60.2561,60.1748,60.1748,16800.0
2005-07-19 15:10:00,81.48,81.58,81.48,81.55,25600.0,60.1822,60.2561,60.1822,60.2339,25600.0
2005-07-19 15:20:00,81.55,81.57,81.37,81.5,50300.0,60.2339,60.2487,60.101,60.197,50300.0
2005-07-19 15:30:00,81.5,81.57,81.45,81.55,49900.0,60.197,60.2487,60.16,60.2339,49900.0
2005-07-19 15:40:00,81.55,81.55,81.34,81.39,62900.0,60.2339,60.2339,60.0788,60.1157,62900.0
2005-07-19 15:50:00,81.39,81.4,81.25,81.26,75400.0,60.1157,60.1231,60.0123,60.0197,75400.0
2005-07-20 09:30:00,81.27,81.62,81.24,81.62,39300.0,60.0271,60.2856,60.0049,60.2856,39300.0
2005-07-20 09:40:00,81.61,81.69,81.44,81.48,32000.0,60.2782,60.3373,60.1527,60.1822,32000.0
2005-07-20 09:50:00,81.45,81.58,81.36,81.41,47800.0,60.16,60.2561,60.0936,60.1305,47800.0
2005-07-20 10:00:00,81.39,81.48,81.3,81.36,35000.0,60.1157,60.1822,60.0493,60.0936,35000.0
2005-07-20 10:10:00,81.41,81.73,81.27,81.62,44400.0,60.1305,60.3669,60.0271,60.2856,44400.0
2005-07-20 10:20:00,81.59,81.6,81.39,81.41,36800.0,60.2635,60.2708,60.1157,60.1305,36800.0
2005-07-20 10:30:00,81.41,81.49,81.3,81.31,26700.0,60.1305,60.1896,60.0493,60.0566,26700.0
2005-07-20 10:40:00,81.31,81.45,81.29,81.4,25900.0,60.0566,60.16,60.0419,60.1231,25900.0
2005-07-20 10:50:00,81.4,81.48,81.4,81.46,43600.0,60.1231,60.1822,60.1231,60.1674,43600.0
2005-07-20 11:00:00,81.45,81.47,81.38,81.38,69400.0,60.16,60.1748,60.1083,60.1083,69400.0
2005-07-20 11:10:00,81.38,81.5,81.28,81.45,33800.0,60.1083,60.197,60.0345,60.16,33800.0
2005-07-20 11:20:00,81.42,81.5,81.37,81.46,24900.0,60.1379,60.197,60.101,60.1674,24900.0
2005-07-20 11:30:00,81.46,81.49,81.35,81.45,43500.0,60.1674,60.1896,60.0862,60.16,43500.0
2005-07-20 11:40:00,81.44,81.48,81.41,81.46,27400.0,60.1527,60.1822,60.1305,60.1674,27400.0
2005-07-20 11:50:00,81.46,81.54,81.44,81.52,21400.0,60.1674,60.2265,60.1527,60.2118,21400.0
2005-07-20 12:00:00,81.55,81.57,81.47,81.48,23700.0,60.2339,60.2487,60.1748,60.1822,23700.0
2005-07-20 12:10:00,81.48,81.59,81.48,81.55,32600.0,60.1822,60.2635,60.1822,60.2339,32600.0
2005-07-20 12:20:00,81.52,81.57,81.46,81.48,27400.0,60.2118,60.2487,60.1674,60.1822,27400.0
2005-07-20 12:30:00,81.5,81.54,81.48,81.5,26000.0,60.197,60.2265,60.1822,60.197,26000.0
2005-07-20 12:40:00,81.5,81.5,81.2,81.27,47700.0,60.197,60.197,59.9754,60.0271,47700.0
2005-07-20 12:50:00,81.28,81.37,81.22,81.31,16200.0,60.0345,60.101,59.9902,60.0566,16200.0
2005-07-20 13:00:00,81.33,81.38,81.28,81.37,22000.0,60.0714,60.1083,60.0345,60.101,22000.0
2005-07-20 13:10:00,81.33,81.42,81.27,81.36,31100.0,60.0714,60.1379,60.0271,60.0936,31100.0
2005-07-20 13:20:00,81.39,81.53,81.39,81.51,34300.0,60.1157,60.2191,60.1157,60.2044,34300.0
2005-07-20 13:30:00,81.49,81.65,81.49,81.58,55500.0,60.1896,60.3078,60.1896,60.2561,55500.0
2005-07-20 13:40:00,81.62,81.64,81.55,81.64,19500.0,60.2856,60.3004,60.2339,60.3004,19500.0
2005-07-20 13:50:00,81.64,81.68,81.57,81.68,17700.0,60.3004,60.3299,60.2487,60.3299,17700.0
2005-07-20 14:00:00,81.68,81.74,81.67,81.68,13900.0,60.3299,60.3742,60.3225,60.3299,13900.0
2005-07-20 14:10:00,81.68,81.69,81.57,81.6,16800.0,60.3299,60.3373,60.2487,60.2708,16800.0
2005-07-20 14:20:00,81.6,81.67,81.58,81.65,30700.0,60.2708,60.3225,60.2561,60.3078,30700.0
2005-07-20 14:30:00,81.66,81.69,81.48,81.5,66700.0,60.3152,60.3373,60.1822,60.197,66700.0
2005-07-20 14:40:00,81.46,81.47,80.89,81.1,91400.0,60.1674,60.1748,59.7464,59.9015,91400.0
2005-07-20 14:50:00,81.13,81.16,80.83,81.13,66300.0,59.9237,59.9459,59.7021,59.9237,66300.0
2005-07-20 15:00:00,81.14,81.17,81.03,81.15,39800.0,59.9311,59.9532,59.8498,59.9385,39800.0
2005-07-20 15:10:00,81.14,81.18,81.07,81.11,33800.0,59.9311,59.9606,59.8794,59.9089,33800.0
2005-07-20 15:20:00,81.1,81.2,81.05,81.07,55300.0,59.9015,59.9754,59.8646,59.8794,55300.0
2005-07-20 15:30:00,81.08,81.32,81.08,81.28,53200.0,59.8868,60.064,59.8868,60.0345,53200.0
2005-07-20 15:40:00,81.28,81.4,81.04,81.05,95700.0,60.0345,60.1231,59.8572,59.8646,95700.0
2005-07-20 15:50:00,81.05,81.17,81.04,81.15,63700.0,59.8646,59.9532,59.8572,59.9385,63700.0
2005-07-21 09:30:00,83.0,83.51,82.99,83.5,245500.0,61.3049,61.6816,61.2975,61.6742,245500.0
2005-07-21 09:40:00,83.66,84.3,83.6,84.28,413200.0,61.7924,62.2651,61.7481,62.2503,413200.0
2005-07-21 09:50:00,84.33,84.56,83.91,83.91,224600.0,62.2873,62.4571,61.977,61.977,224600.0
2005-07-21 10:00:00,83.98,83.98,83.33,83.76,145900.0,62.0287,62.0287,61.5486,61.8662,145900.0
2005-07-21 10:10:00,83.76,83.78,82.9,82.92,192700.0,61.8662,61.881,61.231,61.2458,192700.0
2005-07-21 10:20:00,82.91,83.45,82.89,83.36,133500.0,61.2384,61.6373,61.2237,61.5708,133500.0
2005-07-21 10:30:00,83.32,83.78,83.24,83.39,106100.0,61.5413,61.881,61.4822,61.593,106100.0
2005-07-21 10:40:00,83.32,83.55,83.25,83.42,74600.0,61.5413,61.7111,61.4896,61.6151,74600.0
2005-07-21 10:50:00,83.4,83.47,83.12,83.21,75400.0,61.6003,61.652,61.3935,61.46,75400.0
2005-07-21 11:00:00,83.19,83.19,83.05,83.14,49400.0,61.4452,61.4452,61.3418,61.4083,49400.0
2005-07-21 11:10:00,83.14,83.26,82.92,82.93,102800.0,61.4083,61.4969,61.2458,61.2532,102800.0
2005-07-21 11:20:00,82.93,83.14,82.93,83.11,61000.0,61.2532,61.4083,61.2532,61.3861,61000.0
2005-07-21 11:30:00,83.14,83.15,83.04,83.1,36700.0,61.4083,61.4157,61.3344,61.3788,36700.0
2005-07-21 11:40:00,83.1,83.5,83.1,83.5,25100.0,61.3788,61.6742,61.3788,61.6742,25100.0
2005-07-21 11:50:00,83.5,83.61,83.36,83.37,39600.0,61.6742,61.7555,61.5708,61.5782,39600.0
2005-07-21 12:00:00,83.35,83.4,83.28,83.35,23100.0,61.5634,61.6003,61.5117,61.5634,23100.0
2005-07-21 12:10:00,83.34,83.57,83.33,83.57,32800.0,61.556,61.7259,61.5486,61.7259,32800.0
2005-07-21 12:20:00,83.55,83.78,83.51,83.78,51900.0,61.7111,61.881,61.6816,61.881,51900.0
2005-07-21 12:30:00,83.81,84.07,83.8,83.91,103900.0,61.9032,62.0952,61.8958,61.977,103900.0
2005-07-21 12:40:00,83.91,84.15,83.8,84.15,70900.0,61.977,62.1543,61.8958,62.1543,70900.0
2005-07-21 12:50:00,84.13,84.81,84.13,84.71,268300.0,62.1395,62.6418,62.1395,62.5679,268300.0
2005-07-21 13:00:00,84.71,84.75,84.45,84.55,103200.0,62.5679,62.5975,62.3759,62.4498,103200.0
2005-07-21 13:10:00,84.56,84.6,84.37,84.51,95400.0,62.4571,62.4867,62.3168,62.4202,95400.0
2005-07-21 13:20:00,84.51,84.65,84.4,84.55,32700.0,62.4202,62.5236,62.339,62.4498,32700.0
2005-07-21 13:30:00,84.55,84.61,84.48,84.58,39400.0,62.4498,62.4941,62.398,62.4719,39400.0
2005-07-21 13:40:00,84.59,84.7,84.49,84.62,45900.0,62.4793,62.5605,62.4054,62.5015,45900.0
2005-07-21 13:50:00,84.6,84.85,84.55,84.77,123200.0,62.4867,62.6713,62.4498,62.6122,123200.0
2005-07-21 14:00:00,84.77,84.84,84.68,84.7,40900.0,62.6122,62.6639,62.5458,62.5605,40900.0
2005-07-21 14:10:00,84.71,84.71,84.45,84.55,97900.0,62.5679,62.5679,62.3759,62.4498,97900.0
2005-07-21 14:20:00,84.53,84.53,84.28,84.3,77000.0,62.435,62.435,62.2503,62.2651,77000.0
2005-07-21 14:30:00,84.31,84.45,84.18,84.32,38600.0,62.2725,62.3759,62.1765,62.2799,38600.0
2005-07-21 14:40:00,84.34,84.46,84.27,84.43,39000.0,62.2946,62.3833,62.2429,62.3611,39000.0
2005-07-21 14:50:00,84.42,84.44,84.17,84.22,56100.0,62.3537,62.3685,62.1691,62.206,56100.0
2005-07-21 15:00:00,84.22,84.34,84.17,84.23,30200.0,62.206,62.2946,62.1691,62.2134,30200.0
2005-07-21 15:10:00,84.22,84.3,84.15,84.15,83100.0,62.206,62.2651,62.1543,62.1543,83100.0
2005-07-21 15:20:00,84.13,84.47,84.0,84.43,73600.0,62.1395,62.3907,62.0435,62.3611,73600.0
2005-07-21 15:30:00,84.42,84.42,84.03,84.06,49600.0,62.3537,62.3537,62.0657,62.0878,49600.0
2005-07-21 15:40:00,84.03,84.11,83.95,84.11,147700.0,62.0657,62.1248,62.0066,62.1248,147700.0
2005-07-21 15:50:00,84.1,84.14,84.08,84.11,97500.0,62.1174,62.1469,62.1026,62.1248,97500.0
2005-07-22 09:30:00,83.86,83.98,83.61,83.84,67500.0,61.9401,62.0287,61.7555,61.9253,67500.0
2005-07-22 09:40:00,83.84,84.02,83.78,84.0,64000.0,61.9253,62.0583,61.881,62.0435,64000.0
2005-07-22 09:50:00,84.0,84.37,84.0,84.25,65200.0,62.0435,62.3168,62.0435,62.2282,65200.0
2005-07-22 10:00:00,84.26,84.27,84.03,84.11,50800.0,62.2356,62.2429,62.0657,62.1248,50800.0
2005-07-22 10:10:00,84.11,84.22,84.08,84.2,78600.0,62.1248,62.206,62.1026,62.1912,78600.0
2005-07-22 10:20:00,84.2,84.63,84.2,84.63,99100.0,62.1912,62.5088,62.1912,62.5088,99100.0
2005-07-22 10:30:00,84.65,84.71,84.59,84.7,50600.0,62.5236,62.5679,62.4793,62.5605,50600.0
2005-07-22 10:40:00,84.7,84.76,84.64,84.64,38900.0,62.5605,62.6049,62.5162,62.5162,38900.0
2005-07-22 10:50:00,84.64,84.68,84.55,84.62,33000.0,62.5162,62.5458,62.4498,62.5015,33000.0
2005-07-22 11:00:00,84.62,84.68,84.57,84.67,23000.0,62.5015,62.5458,62.4645,62.5384,23000.0
2005-07-22 11:10:00,84.64,84.8,84.61,84.76,46500.0,62.5162,62.6344,62.4941,62.6049,46500.0
2005-07-22 11:20:00,84.76,84.8,84.71,84.76,21200.0,62.6049,62.6344,62.5679,62.6049,21200.0
2005-07-22 11:30:00,84.8,84.83,84.74,84.77,33400.0,62.6344,62.6566,62.5901,62.6122,33400.0
2005-07-22 11:40:00,84.71,84.83,84.71,84.82,53000.0,62.5679,62.6566,62.5679,62.6492,53000.0
2005-07-22 11:50:00,84.82,84.82,84.76,84.8,17600.0,62.6492,62.6492,62.6049,62.6344,17600.0
2005-07-22 12:00:00,84.81,84.85,84.76,84.77,19200.0,62.6418,62.6713,62.6049,62.6122,19200.0
2005-07-22 12:10:00,84.77,84.9,84.77,84.88,88000.0,62.6122,62.7083,62.6122,62.6935,88000.0
2005-07-22 12:20:00,84.87,84.89,84.83,84.83,20300.0,62.6861,62.7009,62.6566,62.6566,20300.0
2005-07-22 12:30:00,84.83,84.87,84.78,84.78,19000.0,62.6566,62.6861,62.6196,62.6196,19000.0
2005-07-22 12:40:00,84.79,84.85,84.79,84.82,28100.0,62.627,62.6713,62.627,62.6492,28100.0
2005-07-22 12:50:00,84.83,84.84,84.8,84.81,16600.0,62.6566,62.6639,62.6344,62.6418,16600.0
2005-07-22 13:00:00,84.85,84.86,84.79,84.84,24800.0,62.6713,62.6787,62.627,62.6639,24800.0
2005-07-22 13:10:00,84.85,84.94,84.82,84.92,51400.0,62.6713,62.7378,62.6492,62.723,51400.0
2005-07-22 13:20:00,84.91,84.94,84.9,84.91,12200.0,62.7157,62.7378,62.7083,62.7157,12200.0
2005-07-22 13:30:00,84.91,84.94,84.9,84.91,19800.0,62.7157,62.7378,62.7083,62.7157,19800.0
2005-07-22 13:40:00,84.92,84.94,84.81,84.87,18000.0,62.723,62.7378,62.6418,62.6861,18000.0
2005-07-22 13:50:00,84.89,84.94,84.89,84.9,15900.0,62.7009,62.7378,62.7009,62.7083,15900.0
2005-07-22 14:00:00,84.93,84.94,84.89,84.91,36800.0,62.7304,62.7378,62.7009,62.7157,36800.0
2005-07-22 14:10:00,84.9,84.9,84.81,84.87,37000.0,62.7083,62.7083,62.6418,62.6861,37000.0
2005-07-22 14:20:00,84.87,84.93,84.87,84.88,27300.0,62.6861,62.7304,62.6861,62.6935,27300.0
2005-07-22 14:30:00,84.84,84.89,84.69,84.84,50100.0,62.6639,62.7009,62.5532,62.6639,50100.0
2005-07-22 14:40:00,84.85,84.95,84.83,84.95,48600.0,62.6713,62.7452,62.6566,62.7452,48600.0
2005-07-22 14:50:00,84.94,84.97,84.94,84.94,61500.0,62.7378,62.76,62.7378,62.7378,61500.0
2005-07-22 15:00:00,84.94,84.94,84.83,84.88,64700.0,62.7378,62.7378,62.6566,62.6935,64700.0
2005-07-22 15:10:00,84.9,84.99,84.89,84.98,75600.0,62.7083,62.7747,62.7009,62.7674,75600.0
2005-07-22 15:20:00,84.99,85.0,84.96,84.99,105200.0,62.7747,62.7821,62.7526,62.7747,105200.0
2005-07-22 15:30:00,84.99,85.05,84.92,84.93,447700.0,62.7747,62.8191,62.723,62.7304,447700.0
2005-07-22 15:40:00,84.95,84.98,84.83,84.93,109200.0,62.7452,62.7674,62.6566,62.7304,109200.0
2005-07-22 15:50:00,84.91,84.95,84.89,84.94,97100.0,62.7157,62.7452,62.7009,62.7378,97100.0
2005-07-25 09:30:00,84.0,84.28,83.64,84.1,231000.0,62.0435,62.2503,61.7776,62.1174,231000.0
2005-07-25 09:40:00,84.25,84.25,83.94,84.0,145600.0,62.2282,62.2282,61.9992,62.0435,145600.0
2005-07-25 09:50:00,84.0,84.15,83.99,84.06,121300.0,62.0435,62.1543,62.0361,62.0878,121300.0
2005-07-25 10:00:00,84.05,84.16,83.71,83.75,136900.0,62.0804,62.1617,61.8293,61.8589,136900.0
2005-07-25 10:10:00,83.82,83.99,83.73,83.98,72900.0,61.9106,62.0361,61.8441,62.0287,72900.0
2005-07-25 10:20:00,83.99,84.14,83.99,84.03,59500.0,62.0361,62.1469,62.0361,62.0657,59500.0
2005-07-25 10:30:00,84.08,84.08,83.88,83.9,105600.0,62.1026,62.1026,61.9549,61.9697,105600.0
2005-07-25 10:40:00,83.9,84.03,83.84,84.03,166700.0,61.9697,62.0657,61.9253,62.0657,166700.0
2005-07-25 10:50:00,84.04,84.16,83.99,84.0,72100.0,62.0731,62.1617,62.0361,62.0435,72100.0
2005-07-25 11:00:00,83.98,84.03,83.8,83.92,60300.0,62.0287,62.0657,61.8958,61.9844,60300.0
2005-07-25 11:10:00,83.91,83.97,83.9,83.96,25100.0,61.977,62.0214,61.9697,62.014,25100.0
2005-07-25 11:20:00,83.92,83.95,83.78,83.92,41100.0,61.9844,62.0066,61.881,61.9844,41100.0
2005-07-25 11:30:00,83.9,83.92,83.81,83.86,37500.0,61.9697,61.9844,61.9032,61.9401,37500.0
2005-07-25 11:40:00,83.86,83.86,83.74,83.78,35700.0,61.9401,61.9401,61.8515,61.881,35700.0
2005-07-25 11:50:00,83.79,83.89,83.75,83.84,71800.0,61.8884,61.9623,61.8589,61.9253,71800.0
2005-07-25 12:00:00,83.83,83.88,83.8,83.82,32000.0,61.9179,61.9549,61.8958,61.9106,32000.0
2005-07-25 12:10:00,83.83,83.91,83.83,83.87,16200.0,61.9179,61.977,61.9179,61.9475,16200.0
2005-07-25 12:20:00,83.86,83.88,83.81,83.85,22400.0,61.9401,61.9549,61.9032,61.9327,22400.0
2005-07-25 12:30:00,83.85,83.88,83.82,83.84,17000.0,61.9327,61.9549,61.9106,61.9253,17000.0
2005-07-25 12:40:00,83.84,83.88,83.82,83.84,27200.0,61.9253,61.9549,61.9106,61.9253,27200.0
2005-07-25 12:50:00,83.85,83.86,83.82,83.83,20700.0,61.9327,61.9401,61.9106,61.9179,20700.0
2005-07-25 13:00:00,83.83,83.86,83.8,83.84,15200.0,61.9179,61.9401,61.8958,61.9253,15200.0
2005-07-25 13:10:00,83.86,83.88,83.81,83.87,11500.0,61.9401,61.9549,61.9032,61.9475,11500.0
2005-07-25 13:20:00,83.86,83.96,83.84,83.94,30700.0,61.9401,62.014,61.9253,61.9992,30700.0
2005-07-25 13:30:00,83.95,83.98,83.93,83.97,28300.0,62.0066,62.0287,61.9918,62.0214,28300.0
2005-07-25 13:40:00,83.96,83.98,83.91,83.97,26500.0,62.014,62.0287,61.977,62.0214,26500.0
2005-07-25 13:50:00,83.97,83.98,83.93,83.93,25100.0,62.0214,62.0287,61.9918,61.9918,25100.0
2005-07-25 14:00:00,83.93,83.97,83.91,83.97,19300.0,61.9918,62.0214,61.977,62.0214,19300.0
2005-07-25 14:10:00,83.97,83.99,83.94,83.94,18400.0,62.0214,62.0361,61.9992,61.9992,18400.0
2005-07-25 14:20:00,83.92,83.98,83.92,83.93,19300.0,61.9844,62.0287,61.9844,61.9918,19300.0
2005-07-25 14:30:00,83.94,83.94,83.87,83.9,45200.0,61.9992,61.9992,61.9475,61.9697,45200.0
2005-07-25 14:40:00,83.9,83.94,83.87,83.93,37900.0,61.9697,61.9992,61.9475,61.9918,37900.0
2005-07-25 14:50:00,83.93,83.94,83.86,83.88,32500.0,61.9918,61.9992,61.9401,61.9549,32500.0
2005-07-25 15:00:00,83.89,83.89,83.8,83.85,38800.0,61.9623,61.9623,61.8958,61.9327,38800.0
2005-07-25 15:10:00,83.84,83.9,83.83,83.88,34100.0,61.9253,61.9697,61.9179,61.9549,34100.0
2005-07-25 15:20:00,83.88,83.95,83.87,83.93,30500.0,61.9549,62.0066,61.9475,61.9918,30500.0
2005-07-25 15:30:00,83.93,83.93,83.83,83.87,27900.0,61.9918,61.9918,61.9179,61.9475,27900.0
2005-07-25 15:40:00,83.87,83.94,83.8,83.89,50200.0,61.9475,61.9992,61.8958,61.9623,50200.0
2005-07-25 15:50:00,83.89,83.89,83.77,83.77,78300.0,61.9623,61.9623,61.8736,61.8736,78300.0
2005-07-26 09:30:00,83.83,83.89,83.5,83.61,48300.0,61.9179,61.9623,61.6742,61.7555,48300.0
2005-07-26 09:40:00,83.52,83.65,83.38,83.41,28400.0,61.689,61.785,61.5856,61.6077,28400.0
2005-07-26 09:50:00,83.39,83.65,83.39,83.63,27300.0,61.593,61.785,61.593,61.7702,27300.0
2005-07-26 10:00:00,83.65,83.71,83.49,83.63,35600.0,61.785,61.8293,61.6668,61.7702,35600.0
2005-07-26 10:10:00,83.64,83.77,83.59,83.76,33300.0,61.7776,61.8736,61.7407,61.8662,33300.0
2005-07-26 10:20:00,83.76,83.76,83.65,83.66,12500.0,61.8662,61.8662,61.785,61.7924,12500.0
2005-07-26 10:30:00,83.66,83.73,83.46,83.5,18600.0,61.7924,61.8441,61.6447,61.6742,18600.0
2005-07-26 10:40:00,83.48,83.52,83.41,83.45,25900.0,61.6594,61.689,61.6077,61.6373,25900.0
2005-07-26 10:50:00,83.46,83.61,83.38,83.53,36000.0,61.6447,61.7555,61.5856,61.6964,36000.0
2005-07-26 11:00:00,83.52,83.54,83.48,83.53,22300.0,61.689,61.7038,61.6594,61.6964,22300.0
2005-07-26 11:10:00,83.54,83.6,83.51,83.6,12400.0,61.7038,61.7481,61.6816,61.7481,12400.0
2005-07-26 11:20:00,83.61,83.61,83.51,83.58,18000.0,61.7555,61.7555,61.6816,61.7333,18000.0
2005-07-26 11:30:00,83.59,83.6,83.42,83.56,12200.0,61.7407,61.7481,61.6151,61.7185,12200.0
2005-07-26 11:40:00,83.57,83.57,83.38,83.41,8900.0,61.7259,61.7259,61.5856,61.6077,8900.0
2005-07-26 11:50:00,83.41,83.45,83.29,83.43,38700.0,61.6077,61.6373,61.5191,61.6225,38700.0
2005-07-26 12:00:00,83.45,83.45,83.37,83.38,3000.0,61.6373,61.6373,61.5782,61.5856,3000.0
2005-07-26 12:10:00,83.39,83.39,83.25,83.29,13200.0,61.593,61.593,61.4896,61.5191,13200.0
2005-07-26 12:20:00,83.32,83.32,83.17,83.22,12400.0,61.5413,61.5413,61.4305,61.4674,12400.0
2005-07-26 12:30:00,83.22,83.38,83.2,83.38,43900.0,61.4674,61.5856,61.4526,61.5856,43900.0
2005-07-26 12:40:00,83.35,83.5,83.3,83.41,93700.0,61.5634,61.6742,61.5265,61.6077,93700.0
2005-07-26 12:50:00,83.47,83.47,83.41,83.44,5700.0,61.652,61.652,61.6077,61.6299,5700.0
2005-07-26 13:00:00,83.46,83.5,83.4,83.42,12700.0,61.6447,61.6742,61.6003,61.6151,12700.0
2005-07-26 13:10:00,83.42,83.51,83.41,83.5,9500.0,61.6151,61.6816,61.6077,61.6742,9500.0
2005-07-26 13:20:00,83.48,83.51,83.42,83.42,8000.0,61.6594,61.6816,61.6151,61.6151,8000.0
2005-07-26 13:30:00,83.43,83.43,83.38,83.4,13800.0,61.6225,61.6225,61.5856,61.6003,13800.0
2005-07-26 13:40:00,83.4,83.56,83.37,83.45,16500.0,61.6003,61.7185,61.5782,61.6373,16500.0
2005-07-26 13:50:00,83.44,83.5,83.43,83.47,8300.0,61.6299,61.6742,61.6225,61.652,8300.0
2005-07-26 14:00:00,83.47,83.48,83.42,83.47,28800.0,61.652,61.6594,61.6151,61.652,28800.0
2005-07-26 14:10:00,83.47,83.47,83.27,83.38,27200.0,61.652,61.652,61.5043,61.5856,27200.0
2005-07-26 14:20:00,83.38,83.43,83.3,83.31,17900.0,61.5856,61.6225,61.5265,61.5339,17900.0
2005-07-26 14:30:00,83.32,83.45,83.28,83.43,26800.0,61.5413,61.6373,61.5117,61.6225,26800.0
2005-07-26 14:40:00,83.43,83.56,83.4,83.56,27400.0,61.6225,61.7185,61.6003,61.7185,27400.0
2005-07-26 14:50:00,83.56,83.68,83.56,83.65,19700.0,61.7185,61.8072,61.7185,61.785,19700.0
2005-07-26 15:00:00,83.64,83.68,83.6,83.61,20400.0,61.7776,61.8072,61.7481,61.7555,20400.0
2005-07-26 15:10:00,83.6,83.73,83.59,83.73,14700.0,61.7481,61.8441,61.7407,61.8441,14700.0
2005-07-26 15:20:00,83.7,83.83,83.65,83.78,74800.0,61.8219,61.9179,61.785,61.881,74800.0
2005-07-26 15:30:00,83.79,83.82,83.75,83.76,28000.0,61.8884,61.9106,61.8589,61.8662,28000.0
2005-07-26 15:40:00,83.77,83.88,83.7,83.87,50000.0,61.8736,61.9549,61.8219,61.9475,50000.0
2005-07-26 15:50:00,83.88,83.88,83.68,83.68,77300.0,61.9549,61.9549,61.8072,61.8072,77300.0
2005-07-27 09:30:00,83.65,83.65,83.21,83.5,33300.0,61.785,61.785,61.46,61.6742,33300.0
2005-07-27 09:40:00,83.5,83.54,83.36,83.43,42600.0,61.6742,61.7038,61.5708,61.6225,42600.0
2005-07-27 09:50:00,83.43,83.66,83.4,83.61,28000.0,61.6225,61.7924,61.6003,61.7555,28000.0
2005-07-27 10:00:00,83.58,83.61,83.45,83.53,28900.0,61.7333,61.7555,61.6373,61.6964,28900.0
2005-07-27 10:10:00,83.52,83.7,83.52,83.61,65300.0,61.689,61.8219,61.689,61.7555,65300.0
2005-07-27 10:20:00,83.61,83.68,83.59,83.68,13100.0,61.7555,61.8072,61.7407,61.8072,13100.0
2005-07-27 10:30:00,83.68,83.73,83.64,83.65,17100.0,61.8072,61.8441,61.7776,61.785,17100.0
2005-07-27 10:40:00,83.68,83.76,83.67,83.74,13200.0,61.8072,61.8662,61.7998,61.8515,13200.0
2005-07-27 10:50:00,83.75,83.78,83.65,83.65,18500.0,61.8589,61.881,61.785,61.785,18500.0
2005-07-27 11:00:00,83.64,83.66,83.55,83.55,16200.0,61.7776,61.7924,61.7111,61.7111,16200.0
2005-07-27 11:10:00,83.55,83.56,83.5,83.52,32800.0,61.7111,61.7185,61.6742,61.689,32800.0
2005-07-27 11:20:00,83.5,83.5,83.24,83.36,39900.0,61.6742,61.6742,61.4822,61.5708,39900.0
2005-07-27 11:30:00,83.37,83.48,83.21,83.21,34700.0,61.5782,61.6594,61.46,61.46,34700.0
2005-07-27 11:40:00,83.21,83.25,83.18,83.19,38500.0,61.46,61.4896,61.4379,61.4452,38500.0
2005-07-27 11:50:00,83.18,83.21,83.15,83.19,30700.0,61.4379,61.46,61.4157,61.4452,30700.0
2005-07-27 12:00:00,83.18,83.49,83.18,83.49,38100.0,61.4379,61.6668,61.4379,61.6668,38100.0
2005-07-27 12:10:00,83.47,83.49,83.24,83.3,78100.0,61.652,61.6668,61.4822,61.5265,78100.0
2005-07-27 12:20:00,83.3,83.31,83.23,83.23,9300.0,61.5265,61.5339,61.4748,61.4748,9300.0
2005-07-27 12:30:00,83.27,83.27,83.12,83.2,9400.0,61.5043,61.5043,61.3935,61.4526,9400.0
2005-07-27 12:40:00,83.19,83.25,83.19,83.25,9100.0,61.4452,61.4896,61.4452,61.4896,9100.0
2005-07-27 12:50:00,83.25,83.28,83.15,83.15,11700.0,61.4896,61.5117,61.4157,61.4157,11700.0
2005-07-27 13:00:00,83.15,83.16,83.1,83.11,8300.0,61.4157,61.4231,61.3788,61.3861,8300.0
2005-07-27 13:10:00,83.12,83.14,83.07,83.07,11500.0,61.3935,61.4083,61.3566,61.3566,11500.0
2005-07-27 13:20:00,83.07,83.1,83.02,83.05,15600.0,61.3566,61.3788,61.3197,61.3418,15600.0
2005-07-27 13:30:00,83.04,83.11,83.0,83.08,22300.0,61.3344,61.3861,61.3049,61.364,22300.0
2005-07-27 13:40:00,83.08,83.09,82.98,82.98,15100.0,61.364,61.3714,61.2901,61.2901,15100.0
2005-07-27 13:50:00,83.01,83.11,83.01,83.06,63600.0,61.3123,61.3861,61.3123,61.3492,63600.0
2005-07-27 14:00:00,83.05,83.12,83.05,83.07,98200.0,61.3418,61.3935,61.3418,61.3566,98200.0
2005-07-27 14:10:00,83.07,83.1,83.01,83.07,15400.0,61.3566,61.3788,61.3123,61.3566,15400.0
2005-07-27 14:20:00,83.07,83.13,83.05,83.12,52500.0,61.3566,61.4009,61.3418,61.3935,52500.0
2005-07-27 14:30:00,83.11,83.14,83.05,83.06,63000.0,61.3861,61.4083,61.3418,61.3492,63000.0
2005-07-27 14:40:00,83.06,83.11,83.04,83.08,33900.0,61.3492,61.3861,61.3344,61.364,33900.0
2005-07-27 14:50:00,83.1,83.17,83.08,83.16,64800.0,61.3788,61.4305,61.364,61.4231,64800.0
2005-07-27 15:00:00,83.15,83.15,83.05,83.11,51000.0,61.4157,61.4157,61.3418,61.3861,51000.0
2005-07-27 15:10:00,83.1,83.1,83.08,83.09,28000.0,61.3788,61.3788,61.364,61.3714,28000.0
2005-07-27 15:20:00,83.09,83.11,83.09,83.1,93300.0,61.3714,61.3861,61.3714,61.3788,93300.0
2005-07-27 15:30:00,83.1,83.19,83.07,83.1,104500.0,61.3788,61.4452,61.3566,61.3788,104500.0
2005-07-27 15:40:00,83.1,83.1,83.08,83.1,58800.0,61.3788,61.3788,61.364,61.3788,58800.0
2005-07-27 15:50:00,83.1,83.11,83.06,83.08,92000.0,61.3788,61.3861,61.3492,61.364,92000.0
2005-07-28 09:30:00,82.75,82.75,82.35,82.5,63000.0,61.1202,61.1202,60.8248,60.9356,63000.0
2005-07-28 09:40:00,82.5,82.94,82.5,82.86,40400.0,60.9356,61.2606,60.9356,61.2015,40400.0
2005-07-28 09:50:00,82.87,82.89,82.68,82.83,46900.0,61.2089,61.2237,61.0685,61.1793,46900.0
2005-07-28 10:00:00,82.83,82.92,82.78,82.78,19500.0,61.1793,61.2458,61.1424,61.1424,19500.0
2005-07-28 10:10:00,82.78,82.83,82.65,82.77,45700.0,61.1424,61.1793,61.0464,61.135,45700.0
2005-07-28 10:20:00,82.78,82.94,82.78,82.93,23400.0,61.1424,61.2606,61.1424,61.2532,23400.0
2005-07-28 10:30:00,82.93,83.0,82.8,83.0,34800.0,61.2532,61.3049,61.1572,61.3049,34800.0
2005-07-28 10:40:00,82.99,83.07,82.92,82.94,59700.0,61.2975,61.3566,61.2458,61.2606,59700.0
2005-07-28 10:50:00,82.94,83.02,82.94,83.01,32000.0,61.2606,61.3197,61.2606,61.3123,32000.0
2005-07-28 11:00:00,83.0,83.06,82.97,83.06,42200.0,61.3049,61.3492,61.2827,61.3492,42200.0
2005-07-28 11:10:00,83.06,83.06,83.0,83.04,18100.0,61.3492,61.3492,61.3049,61.3344,18100.0
2005-07-28 11:20:00,83.04,83.1,83.03,83.1,48500.0,61.3344,61.3788,61.3271,61.3788,48500.0
2005-07-28 11:30:00,83.1,83.12,83.0,83.11,23000.0,61.3788,61.3935,61.3049,61.3861,23000.0
2005-07-28 11:40:00,83.11,83.18,83.09,83.13,50800.0,61.3861,61.4379,61.3714,61.4009,50800.0
2005-07-28 11:50:00,83.13,83.23,83.1,83.23,57500.0,61.4009,61.4748,61.3788,61.4748,57500.0
2005-07-28 12:00:00,83.23,83.27,83.2,83.22,19800.0,61.4748,61.5043,61.4526,61.4674,19800.0
2005-07-28 12:10:00,83.23,83.25,83.19,83.21,16400.0,61.4748,61.4896,61.4452,61.46,16400.0
2005-07-28 12:20:00,83.22,83.25,83.19,83.24,2300.0,61.4674,61.4896,61.4452,61.4822,2300.0
2005-07-28 12:30:00,83.23,83.24,83.1,83.14,28000.0,61.4748,61.4822,61.3788,61.4083,28000.0
2005-07-28 12:40:00,83.14,83.18,83.13,83.15,12000.0,61.4083,61.4379,61.4009,61.4157,12000.0
2005-07-28 12:50:00,83.16,83.19,83.16,83.18,6200.0,61.4231,61.4452,61.4231,61.4379,6200.0
2005-07-28 13:00:00,83.18,83.19,83.13,83.18,29200.0,61.4379,61.4452,61.4009,61.4379,29200.0
2005-07-28 13:10:00,83.15,83.3,83.14,83.22,37200.0,61.4157,61.5265,61.4083,61.4674,37200.0
2005-07-28 13:20:00,83.26,83.33,83.25,83.28,8300.0,61.4969,61.5486,61.4896,61.5117,8300.0
2005-07-28 13:30:00,83.31,83.31,83.21,83.29,38900.0,61.5339,61.5339,61.46,61.5191,38900.0
2005-07-28 13:40:00,83.29,83.3,83.23,83.23,7700.0,61.5191,61.5265,61.4748,61.4748,7700.0
2005-07-28 13:50:00,83.25,83.26,83.2,83.26,9800.0,61.4896,61.4969,61.4526,61.4969,9800.0
2005-07-28 14:00:00,83.25,83.28,83.2,83.28,14600.0,61.4896,61.5117,61.4526,61.5117,14600.0
2005-07-28 14:10:00,83.28,83.3,83.22,83.26,22400.0,61.5117,61.5265,61.4674,61.4969,22400.0
2005-07-28 14:20:00,83.27,83.3,83.25,83.27,19400.0,61.5043,61.5265,61.4896,61.5043,19400.0
2005-07-28 14:30:00,83.28,83.31,83.25,83.27,44100.0,61.5117,61.5339,61.4896,61.5043,44100.0
2005-07-28 14:40:00,83.27,83.43,83.24,83.37,26300.0,61.5043,61.6225,61.4822,61.5782,26300.0
2005-07-28 14:50:00,83.35,83.44,83.32,83.35,25500.0,61.5634,61.6299,61.5413,61.5634,25500.0
2005-07-28 15:00:00,83.31,83.34,83.29,83.31,20400.0,61.5339,61.556,61.5191,61.5339,20400.0
2005-07-28 15:10:00,83.32,83.39,83.28,83.39,39000.0,61.5413,61.593,61.5117,61.593,39000.0
2005-07-28 15:20:00,83.38,83.41,83.33,83.39,25800.0,61.5856,61.6077,61.5486,61.593,25800.0
2005-07-28 15:30:00,83.39,83.5,83.36,83.46,40900.0,61.593,61.6742,61.5708,61.6447,40900.0
2005-07-28 15:40:00,83.46,83.47,83.37,83.44,36800.0,61.6447,61.652,61.5782,61.6299,36800.0
2005-07-28 15:50:00,83.44,83.65,83.44,83.6,93200.0,61.6299,61.785,61.6299,61.7481,93200.0
2005-07-29 09:30:00,83.4,83.43,83.07,83.25,31100.0,61.6003,61.6225,61.3566,61.4896,31100.0
2005-07-29 09:40:00,83.25,83.43,83.15,83.4,30400.0,61.4896,61.6225,61.4157,61.6003,30400.0
2005-07-29 09:50:00,83.31,83.39,83.13,83.31,30100.0,61.5339,61.593,61.4009,61.5339,30100.0
2005-07-29 10:00:00,83.27,83.31,83.15,83.15,11300.0,61.5043,61.5339,61.4157,61.4157,11300.0
2005-07-29 10:10:00,83.12,83.18,82.91,82.91,36200.0,61.3935,61.4379,61.2384,61.2384,36200.0
2005-07-29 10:20:00,82.9,83.12,82.85,83.07,45600.0,61.231,61.3935,61.1941,61.3566,45600.0
2005-07-29 10:30:00,83.05,83.17,82.99,83.15,30100.0,61.3418,61.4305,61.2975,61.4157,30100.0
2005-07-29 10:40:00,83.17,83.17,83.06,83.12,13400.0,61.4305,61.4305,61.3492,61.3935,13400.0
2005-07-29 10:50:00,83.11,83.11,82.94,82.94,19300.0,61.3861,61.3861,61.2606,61.2606,19300.0
2005-07-29 11:00:00,82.95,83.01,82.95,82.95,12800.0,61.268,61.3123,61.268,61.268,12800.0
2005-07-29 11:10:00,82.95,83.08,82.94,82.98,17600.0,61.268,61.364,61.2606,61.2901,17600.0
2005-07-29 11:20:00,82.98,83.01,82.93,82.93,9300.0,61.2901,61.3123,61.2532,61.2532,9300.0
2005-07-29 11:30:00,82.93,82.94,82.78,82.78,32500.0,61.2532,61.2606,61.1424,61.1424,32500.0
2005-07-29 11:40:00,82.81,82.85,82.64,82.76,17000.0,61.1646,61.1941,61.039,61.1276,17000.0
2005-07-29 11:50:00,82.76,82.98,82.73,82.92,29400.0,61.1276,61.2901,61.1055,61.2458,29400.0
2005-07-29 12:00:00,82.92,82.98,82.92,82.97,18400.0,61.2458,61.2901,61.2458,61.2827,18400.0
2005-07-29 12:10:00,82.97,83.0,82.86,82.89,15500.0,61.2827,61.3049,61.2015,61.2237,15500.0
2005-07-29 12:20:00,82.88,82.92,82.82,82.82,10800.0,61.2163,61.2458,61.1719,61.1719,10800.0
2005-07-29 12:30:00,82.82,82.87,82.75,82.87,11200.0,61.1719,61.2089,61.1202,61.2089,11200.0
2005-07-29 12:40:00,82.85,82.92,82.83,82.92,9700.0,61.1941,61.2458,61.1793,61.2458,9700.0
2005-07-29 12:50:00,82.93,82.93,82.86,82.87,12400.0,61.2532,61.2532,61.2015,61.2089,12400.0
2005-07-29 13:00:00,82.87,82.89,82.74,82.78,6700.0,61.2089,61.2237,61.1129,61.1424,6700.0
2005-07-29 13:10:00,82.75,82.84,82.75,82.81,11000.0,61.1202,61.1867,61.1202,61.1646,11000.0
2005-07-29 13:20:00,82.81,82.84,82.76,82.81,15700.0,61.1646,61.1867,61.1276,61.1646,15700.0
2005-07-29 13:30:00,82.82,82.82,82.64,82.66,18200.0,61.1719,61.1719,61.039,61.0538,18200.0
2005-07-29 13:40:00,82.66,82.74,82.66,82.74,9100.0,61.0538,61.1129,61.0538,61.1129,9100.0
2005-07-29 13:50:00,82.74,82.83,82.71,82.74,16400.0,61.1129,61.1793,61.0907,61.1129,16400.0
2005-07-29 14:00:00,82.74,82.82,82.71,82.76,15300.0,61.1129,61.1719,61.0907,61.1276,15300.0
2005-07-29 14:10:00,82.77,82.79,82.67,82.7,11100.0,61.135,61.1498,61.0612,61.0833,11100.0
2005-07-29 14:20:00,82.71,82.74,82.66,82.69,21800.0,61.0907,61.1129,61.0538,61.0759,21800.0
2005-07-29 14:30:00,82.69,82.73,82.66,82.71,19000.0,61.0759,61.1055,61.0538,61.0907,19000.0
2005-07-29 14:40:00,82.67,82.67,82.55,82.58,10600.0,61.0612,61.0612,60.9725,60.9947,10600.0
2005-07-29 14:50:00,82.58,82.64,82.51,82.58,23700.0,60.9947,61.039,60.943,60.9947,23700.0
2005-07-29 15:00:00,82.59,82.65,82.51,82.57,29300.0,61.0021,61.0464,60.943,60.9873,29300.0
2005-07-29 15:10:00,82.57,82.58,82.45,82.45,31600.0,60.9873,60.9947,60.8987,60.8987,31600.0
2005-07-29 15:20:00,82.46,82.5,82.36,82.37,36400.0,60.906,60.9356,60.8322,60.8396,36400.0
2005-07-29 15:30:00,82.37,82.49,82.36,82.48,29100.0,60.8396,60.9282,60.8322,60.9208,29100.0
2005-07-29 15:40:00,82.5,82.6,82.4,82.46,43300.0,60.9356,61.0095,60.8617,60.906,43300.0
2005-07-29 15:50:00,82.47,82.48,82.4,82.48,46800.0,60.9134,60.9208,60.8617,60.9208,46800.0
2005-08-01 09:30:00,82.75,83.21,82.75,83.18,39500.0,61.1202,61.46,61.1202,61.4379,39500.0
2005-08-01 09:40:00,83.19,83.41,83.19,83.29,29400.0,61.4452,61.6077,61.4452,61.5191,29400.0
2005-08-01 09:50:00,83.28,83.28,83.05,83.1,37600.0,61.5117,61.5117,61.3418,61.3788,37600.0
2005-08-01 10:00:00,83.1,83.26,83.1,83.2,47900.0,61.3788,61.4969,61.3788,61.4526,47900.0
2005-08-01 10:10:00,83.2,83.23,83.1,83.19,34900.0,61.4526,61.4748,61.3788,61.4452,34900.0
2005-08-01 10:20:00,83.19,83.24,83.15,83.18,32100.0,61.4452,61.4822,61.4157,61.4379,32100.0
2005-08-01 10:30:00,83.18,83.19,83.07,83.07,14300.0,61.4379,61.4452,61.3566,61.3566,14300.0
2005-08-01 10:40:00,83.08,83.08,83.0,83.0,19500.0,61.364,61.364,61.3049,61.3049,19500.0
2005-08-01 10:50:00,83.0,83.1,83.0,83.09,14800.0,61.3049,61.3788,61.3049,61.3714,14800.0
2005-08-01 11:00:00,83.09,83.1,83.04,83.06,18600.0,61.3714,61.3788,61.3344,61.3492,18600.0
2005-08-01 11:10:00,83.06,83.07,82.99,83.0,17800.0,61.3492,61.3566,61.2975,61.3049,17800.0
2005-08-01 11:20:00,83.01,83.05,83.0,83.03,14600.0,61.3123,61.3418,61.3049,61.3271,14600.0
2005-08-01 11:30:00,83.04,83.07,83.02,83.05,13100.0,61.3344,61.3566,61.3197,61.3418,13100.0
2005-08-01 11:40:00,83.04,83.04,83.01,83.02,5800.0,61.3344,61.3344,61.3123,61.3197,5800.0
2005-08-01 11:50:00,83.02,83.06,83.02,83.04,5000.0,61.3197,61.3492,61.3197,61.3344,5000.0
2005-08-01 12:00:00,83.04,83.17,83.04,83.14,18900.0,61.3344,61.4305,61.3344,61.4083,18900.0
2005-08-01 12:10:00,83.14,83.22,83.14,83.22,24600.0,61.4083,61.4674,61.4083,61.4674,24600.0
2005-08-01 12:20:00,83.23,83.24,83.09,83.09,19400.0,61.4748,61.4822,61.3714,61.3714,19400.0
2005-08-01 12:30:00,83.09,83.13,83.08,83.11,13100.0,61.3714,61.4009,61.364,61.3861,13100.0
2005-08-01 12:40:00,83.11,83.12,83.08,83.09,5300.0,61.3861,61.3935,61.364,61.3714,5300.0
2005-08-01 12:50:00,83.09,83.09,83.07,83.07,3600.0,61.3714,61.3714,61.3566,61.3566,3600.0
2005-08-01 13:00:00,83.08,83.08,82.98,82.98,9900.0,61.364,61.364,61.2901,61.2901,9900.0
2005-08-01 13:10:00,83.03,83.18,83.03,83.05,19700.0,61.3271,61.4379,61.3271,61.3418,19700.0
2005-08-01 13:20:00,83.05,83.08,83.04,83.08,7000.0,61.3418,61.364,61.3344,61.364,7000.0
2005-08-01 13:30:00,83.09,83.09,83.0,83.02,21400.0,61.3714,61.3714,61.3049,61.3197,21400.0
2005-08-01 13:40:00,83.01,83.02,82.96,82.96,47500.0,61.3123,61.3197,61.2754,61.2754,47500.0
2005-08-01 13:50:00,82.97,83.0,82.95,82.97,24700.0,61.2827,61.3049,61.268,61.2827,24700.0
2005-08-01 14:00:00,82.96,83.04,82.96,83.04,28000.0,61.2754,61.3344,61.2754,61.3344,28000.0
2005-08-01 14:10:00,83.03,83.2,83.03,83.08,31600.0,61.3271,61.4526,61.3271,61.364,31600.0
2005-08-01 14:20:00,83.1,83.21,83.1,83.2,11700.0,61.3788,61.46,61.3788,61.4526,11700.0
2005-08-01 14:30:00,83.21,83.3,83.21,83.27,25800.0,61.46,61.5265,61.46,61.5043,25800.0
2005-08-01 14:40:00,83.27,83.31,83.19,83.19,75800.0,61.5043,61.5339,61.4452,61.4452,75800.0
2005-08-01 14:50:00,83.19,83.28,83.19,83.24,33700.0,61.4452,61.5117,61.4452,61.4822,33700.0
2005-08-01 15:00:00,83.24,83.24,83.11,83.18,21900.0,61.4822,61.4822,61.3861,61.4379,21900.0
2005-08-01 15:10:00,83.18,83.29,83.18,83.28,46000.0,61.4379,61.5191,61.4379,61.5117,46000.0
2005-08-01 15:20:00,83.28,83.36,83.28,83.31,24800.0,61.5117,61.5708,61.5117,61.5339,24800.0
2005-08-01 15:30:00,83.3,83.33,83.25,83.32,51900.0,61.5265,61.5486,61.4896,61.5413,51900.0
2005-08-01 15:40:00,83.32,83.42,83.32,83.41,61100.0,61.5413,61.6151,61.5413,61.6077,61100.0
2005-08-01 15:50:00,83.41,83.41,83.29,83.35,100100.0,61.6077,61.6077,61.5191,61.5634,100100.0
2005-08-02 09:30:00,83.35,83.39,83.27,83.39,24500.0,61.5634,61.593,61.5043,61.593,24500.0
2005-08-02 09:40:00,83.43,83.62,83.41,83.41,39700.0,61.6225,61.7628,61.6077,61.6077,39700.0
2005-08-02 09:50:00,83.41,83.54,83.37,83.48,17900.0,61.6077,61.7038,61.5782,61.6594,17900.0
2005-08-02 10:00:00,83.48,83.77,83.47,83.72,22300.0,61.6594,61.8736,61.652,61.8367,22300.0
2005-08-02 10:10:00,83.76,83.83,83.74,83.74,24700.0,61.8662,61.9179,61.8515,61.8515,24700.0
2005-08-02 10:20:00,83.76,83.77,83.63,83.64,19000.0,61.8662,61.8736,61.7702,61.7776,19000.0
2005-08-02 10:30:00,83.64,83.65,83.6,83.6,24500.0,61.7776,61.785,61.7481,61.7481,24500.0
2005-08-02 10:40:00,83.6,83.6,83.49,83.49,25400.0,61.7481,61.7481,61.6668,61.6668,25400.0
2005-08-02 10:50:00,83.5,83.5,83.38,83.38,48400.0,61.6742,61.6742,61.5856,61.5856,48400.0
2005-08-02 11:00:00,83.37,83.4,83.36,83.38,14600.0,61.5782,61.6003,61.5708,61.5856,14600.0
2005-08-02 11:10:00,83.37,83.46,83.37,83.46,12500.0,61.5782,61.6447,61.5782,61.6447,12500.0
2005-08-02 11:20:00,83.46,83.47,83.37,83.38,15100.0,61.6447,61.652,61.5782,61.5856,15100.0
2005-08-02 11:30:00,83.38,83.38,83.35,83.37,15300.0,61.5856,61.5856,61.5634,61.5782,15300.0
2005-08-02 11:40:00,83.37,83.39,83.31,83.34,11600.0,61.5782,61.593,61.5339,61.556,11600.0
2005-08-02 11:50:00,83.33,83.36,83.31,83.31,10700.0,61.5486,61.5708,61.5339,61.5339,10700.0
2005-08-02 12:00:00,83.31,83.35,83.3,83.34,9000.0,61.5339,61.5634,61.5265,61.556,9000.0
2005-08-02 12:10:00,83.34,83.36,83.33,83.34,8500.0,61.556,61.5708,61.5486,61.556,8500.0
2005-08-02 12:20:00,83.35,83.4,83.33,83.35,10100.0,61.5634,61.6003,61.5486,61.5634,10100.0
2005-08-02 12:30:00,83.34,83.39,83.33,83.39,6000.0,61.556,61.593,61.5486,61.593,6000.0
2005-08-02 12:40:00,83.38,83.38,83.32,83.36,5900.0,61.5856,61.5856,61.5413,61.5708,5900.0
2005-08-02 12:50:00,83.36,83.36,83.3,83.33,6900.0,61.5708,61.5708,61.5265,61.5486,6900.0
2005-08-02 13:00:00,83.34,83.34,83.3,83.32,8700.0,61.556,61.556,61.5265,61.5413,8700.0
2005-08-02 13:10:00,83.34,83.38,83.34,83.35,13600.0,61.556,61.5856,61.556,61.5634,13600.0
2005-08-02 13:20:00,83.36,83.42,83.36,83.41,5800.0,61.5708,61.6151,61.5708,61.6077,5800.0
2005-08-02 13:30:00,83.41,83.45,83.41,83.43,7300.0,61.6077,61.6373,61.6077,61.6225,7300.0
2005-08-02 13:40:00,83.44,83.48,83.4,83.43,7200.0,61.6299,61.6594,61.6003,61.6225,7200.0
2005-08-02 13:50:00,83.43,83.43,83.26,83.27,17600.0,61.6225,61.6225,61.4969,61.5043,17600.0
2005-08-02 14:00:00,83.28,83.46,83.27,83.45,12100.0,61.5117,61.6447,61.5043,61.6373,12100.0
2005-08-02 14:10:00,83.46,83.51,83.43,83.51,8500.0,61.6447,61.6816,61.6225,61.6816,8500.0
2005-08-02 14:20:00,83.51,83.54,83.43,83.43,10900.0,61.6816,61.7038,61.6225,61.6225,10900.0
2005-08-02 14:30:00,83.43,83.43,83.29,83.3,16600.0,61.6225,61.6225,61.5191,61.5265,16600.0
2005-08-02 14:40:00,83.3,83.37,83.29,83.35,14900.0,61.5265,61.5782,61.5191,61.5634,14900.0
2005-08-02 14:50:00,83.36,83.44,83.32,83.35,19200.0,61.5708,61.6299,61.5413,61.5634,19200.0
2005-08-02 15:00:00,83.36,83.36,83.22,83.28,14600.0,61.5708,61.5708,61.4674,61.5117,14600.0
2005-08-02 15:10:00,83.25,83.35,83.23,83.35,19500.0,61.4896,61.5634,61.4748,61.5634,19500.0
2005-08-02 15:20:00,83.34,83.37,83.34,83.36,14600.0,61.556,61.5782,61.556,61.5708,14600.0
2005-08-02 15:30:00,83.36,83.36,83.26,83.27,21500.0,61.5708,61.5708,61.4969,61.5043,21500.0
2005-08-02 15:40:00,83.26,83.58,83.26,83.55,19500.0,61.4969,61.7333,61.4969,61.7111,19500.0
2005-08-02 15:50:00,83.55,83.57,83.44,83.44,21800.0,61.7111,61.7259,61.6299,61.6299,21800.0
2005-08-03 09:30:00,83.5,83.5,83.19,83.32,32100.0,61.6742,61.6742,61.4452,61.5413,32100.0
2005-08-03 09:40:00,83.34,83.47,83.24,83.34,27000.0,61.556,61.652,61.4822,61.556,27000.0
2005-08-03 09:50:00,83.33,83.35,83.14,83.14,13900.0,61.5486,61.5634,61.4083,61.4083,13900.0
2005-08-03 10:00:00,83.13,83.31,83.13,83.24,81900.0,61.4009,61.5339,61.4009,61.4822,81900.0
2005-08-03 10:10:00,83.21,83.23,82.88,82.98,86000.0,61.46,61.4748,61.2163,61.2901,86000.0
2005-08-03 10:20:00,82.97,82.98,82.84,82.89,14400.0,61.2827,61.2901,61.1867,61.2237,14400.0
2005-08-03 10:30:00,82.9,82.99,82.84,82.89,19700.0,61.231,61.2975,61.1867,61.2237,19700.0
2005-08-03 10:40:00,82.9,83.03,82.9,83.03,40100.0,61.231,61.3271,61.231,61.3271,40100.0
2005-08-03 10:50:00,83.0,83.0,82.9,82.92,39600.0,61.3049,61.3049,61.231,61.2458,39600.0
2005-08-03 11:00:00,82.94,83.0,82.9,83.0,27500.0,61.2606,61.3049,61.231,61.3049,27500.0
2005-08-03 11:10:00,83.0,83.04,82.98,83.02,9500.0,61.3049,61.3344,61.2901,61.3197,9500.0
2005-08-03 11:20:00,83.02,83.03,83.0,83.01,9800.0,61.3197,61.3271,61.3049,61.3123,9800.0
2005-08-03 11:30:00,83.0,83.12,83.0,83.02,16900.0,61.3049,61.3935,61.3049,61.3197,16900.0
2005-08-03 11:40:00,83.02,83.05,82.97,82.97,7300.0,61.3197,61.3418,61.2827,61.2827,7300.0
2005-08-03 11:50:00,82.95,82.99,82.94,82.95,11000.0,61.268,61.2975,61.2606,61.268,11000.0
2005-08-03 12:00:00,82.94,82.94,82.9,82.91,5700.0,61.2606,61.2606,61.231,61.2384,5700.0
2005-08-03 12:10:00,82.91,82.95,82.9,82.94,16000.0,61.2384,61.268,61.231,61.2606,16000.0
2005-08-03 12:20:00,82.96,83.07,82.94,83.05,13300.0,61.2754,61.3566,61.2606,61.3418,13300.0
2005-08-03 12:30:00,83.07,83.15,83.06,83.08,31700.0,61.3566,61.4157,61.3492,61.364,31700.0
2005-08-03 12:40:00,83.07,83.08,83.02,83.05,6000.0,61.3566,61.364,61.3197,61.3418,6000.0
2005-08-03 12:50:00,83.01,83.04,82.93,82.94,8000.0,61.3123,61.3344,61.2532,61.2606,8000.0
2005-08-03 13:00:00,82.94,83.01,82.94,83.01,8400.0,61.2606,61.3123,61.2606,61.3123,8400.0
2005-08-03 13:10:00,83.01,83.01,82.94,82.95,3600.0,61.3123,61.3123,61.2606,61.268,3600.0
2005-08-03 13:20:00,82.94,83.02,82.94,83.02,5200.0,61.2606,61.3197,61.2606,61.3197,5200.0
2005-08-03 13:30:00,83.04,83.1,83.04,83.08,7900.0,61.3344,61.3788,61.3344,61.364,7900.0
2005-08-03 13:40:00,83.06,83.09,83.04,83.08,6900.0,61.3492,61.3714,61.3344,61.364,6900.0
2005-08-03 13:50:00,83.06,83.1,83.04,83.04,6800.0,61.3492,61.3788,61.3344,61.3344,6800.0
2005-08-03 14:00:00,83.04,83.1,83.04,83.05,6900.0,61.3344,61.3788,61.3344,61.3418,6900.0
2005-08-03 14:10:00,83.01,83.02,82.93,83.01,8100.0,61.3123,61.3197,61.2532,61.3123,8100.0
2005-08-03 14:20:00,83.0,83.01,82.84,82.87,13800.0,61.3049,61.3123,61.1867,61.2089,13800.0
2005-08-03 14:30:00,82.87,82.88,82.83,82.88,9300.0,61.2089,61.2163,61.1793,61.2163,9300.0
2005-08-03 14:40:00,82.88,82.89,82.79,82.88,8700.0,61.2163,61.2237,61.1498,61.2163,8700.0
2005-08-03 14:50:00,82.86,82.86,82.75,82.79,10200.0,61.2015,61.2015,61.1202,61.1498,10200.0
2005-08-03 15:00:00,82.79,82.94,82.78,82.83,53900.0,61.1498,61.2606,61.1424,61.1793,53900.0
2005-08-03 15:10:00,82.84,82.91,82.83,82.83,10300.0,61.1867,61.2384,61.1793,61.1793,10300.0
2005-08-03 15:20:00,82.83,82.86,82.82,82.86,32100.0,61.1793,61.2015,61.1719,61.2015,32100.0
2005-08-03 15:30:00,82.86,82.93,82.86,82.91,40500.0,61.2015,61.2532,61.2015,61.2384,40500.0
2005-08-03 15:40:00,82.9,83.04,82.9,83.03,17200.0,61.231,61.3344,61.231,61.3271,17200.0
2005-08-03 15:50:00,83.02,83.08,83.02,83.06,24300.0,61.3197,61.364,61.3197,61.3492,24300.0
2005-08-04 09:30:00,83.14,83.39,83.14,83.24,39700.0,61.4083,61.593,61.4083,61.4822,39700.0
2005-08-04 09:40:00,83.24,83.41,83.04,83.04,46800.0,61.4822,61.6077,61.3344,61.3344,46800.0
2005-08-04 09:50:00,83.02,83.2,83.0,83.16,40900.0,61.3197,61.4526,61.3049,61.4231,40900.0
2005-08-04 10:00:00,83.15,83.16,82.94,83.07,42600.0,61.4157,61.4231,61.2606,61.3566,42600.0
2005-08-04 10:10:00,83.1,83.44,83.1,83.22,60500.0,61.3788,61.6299,61.3788,61.4674,60500.0
2005-08-04 10:20:00,83.41,83.64,83.39,83.56,85400.0,61.6077,61.7776,61.593,61.7185,85400.0
2005-08-04 10:30:00,83.53,83.77,83.5,83.74,93400.0,61.6964,61.8736,61.6742,61.8515,93400.0
2005-08-04 10:40:00,83.77,83.81,83.62,83.62,40000.0,61.8736,61.9032,61.7628,61.7628,40000.0
2005-08-04 10:50:00,83.63,83.73,83.62,83.67,14000.0,61.7702,61.8441,61.7628,61.7998,14000.0
2005-08-04 11:00:00,83.66,83.77,83.62,83.68,27500.0,61.7924,61.8736,61.7628,61.8072,27500.0
2005-08-04 11:10:00,83.67,83.71,83.53,83.67,24000.0,61.7998,61.8293,61.6964,61.7998,24000.0
2005-08-04 11:20:00,83.68,83.82,83.68,83.79,25500.0,61.8072,61.9106,61.8072,61.8884,25500.0
2005-08-04 11:30:00,83.79,83.86,83.72,83.78,56800.0,61.8884,61.9401,61.8367,61.881,56800.0
2005-08-04 11:40:00,83.78,83.79,83.51,83.52,50200.0,61.881,61.8884,61.6816,61.689,50200.0
2005-08-04 11:50:00,83.54,83.69,83.5,83.53,29200.0,61.7038,61.8145,61.6742,61.6964,29200.0
2005-08-04 12:00:00,83.53,83.58,83.51,83.58,16000.0,61.6964,61.7333,61.6816,61.7333,16000.0
2005-08-04 12:10:00,83.58,83.6,83.51,83.57,26600.0,61.7333,61.7481,61.6816,61.7259,26600.0
2005-08-04 12:20:00,83.58,83.69,83.56,83.61,24900.0,61.7333,61.8145,61.7185,61.7555,24900.0
2005-08-04 12:30:00,83.62,83.7,83.61,83.7,15700.0,61.7628,61.8219,61.7555,61.8219,15700.0
2005-08-04 12:40:00,83.7,83.74,83.66,83.66,16200.0,61.8219,61.8515,61.7924,61.7924,16200.0
2005-08-04 12:50:00,83.66,83.77,83.66,83.67,33100.0,61.7924,61.8736,61.7924,61.7998,33100.0
2005-08-04 13:00:00,83.68,83.75,83.68,83.72,9300.0,61.8072,61.8589,61.8072,61.8367,9300.0
2005-08-04 13:10:00,83.73,83.8,83.71,83.71,34000.0,61.8441,61.8958,61.8293,61.8293,34000.0
2005-08-04 13:20:00,83.72,83.77,83.68,83.74,29200.0,61.8367,61.8736,61.8072,61.8515,29200.0
2005-08-04 13:30:00,83.74,83.78,83.66,83.78,19500.0,61.8515,61.881,61.7924,61.881,19500.0
2005-08-04 13:40:00,83.76,83.93,83.76,83.93,62500.0,61.8662,61.9918,61.8662,61.9918,62500.0
2005-08-04 13:50:00,83.92,83.94,83.87,83.87,26600.0,61.9844,61.9992,61.9475,61.9475,26600.0
2005-08-04 14:00:00,83.86,83.93,83.83,83.88,26500.0,61.9401,61.9918,61.9179,61.9549,26500.0
2005-08-04 14:10:00,83.89,83.92,83.7,83.77,45000.0,61.9623,61.9844,61.8219,61.8736,45000.0
2005-08-04 14:20:00,83.8,83.81,83.69,83.73,53200.0,61.8958,61.9032,61.8145,61.8441,53200.0
2005-08-04 14:30:00,83.74,83.75,83.6,83.7,55100.0,61.8515,61.8589,61.7481,61.8219,55100.0
2005-08-04 14:40:00,83.7,83.76,83.7,83.74,33500.0,61.8219,61.8662,61.8219,61.8515,33500.0
2005-08-04 14:50:00,83.74,83.79,83.69,83.79,30600.0,61.8515,61.8884,61.8145,61.8884,30600.0
2005-08-04 15:00:00,83.79,83.91,83.77,83.89,50800.0,61.8884,61.977,61.8736,61.9623,50800.0
2005-08-04 15:10:00,83.9,83.92,83.83,83.92,63400.0,61.9697,61.9844,61.9179,61.9844,63400.0
2005-08-04 15:20:00,83.92,84.06,83.91,84.05,199900.0,61.9844,62.0878,61.977,62.0804,199900.0
2005-08-04 15:30:00,84.06,84.09,83.92,83.99,152400.0,62.0878,62.11,61.9844,62.0361,152400.0
2005-08-04 15:40:00,83.99,84.0,83.94,83.99,102600.0,62.0361,62.0435,61.9992,62.0361,102600.0
2005-08-04 15:50:00,84.01,84.02,83.9,83.9,114500.0,62.0509,62.0583,61.9697,61.9697,114500.0
2005-08-05 09:30:00,83.75,83.8,83.6,83.76,69100.0,61.8589,61.8958,61.7481,61.8662,69100.0
2005-08-05 09:40:00,83.79,83.94,83.75,83.86,27200.0,61.8884,61.9992,61.8589,61.9401,27200.0
2005-08-05 09:50:00,83.89,83.89,83.7,83.7,66600.0,61.9623,61.9623,61.8219,61.8219,66600.0
2005-08-05 10:00:00,83.7,83.7,83.5,83.51,45400.0,61.8219,61.8219,61.6742,61.6816,45400.0
2005-08-05 10:10:00,83.52,83.54,83.34,83.5,99900.0,61.689,61.7038,61.556,61.6742,99900.0
2005-08-05 10:20:00,83.5,83.52,83.09,83.17,87200.0,61.6742,61.689,61.3714,61.4305,87200.0
2005-08-05 10:30:00,83.17,83.25,83.16,83.24,92200.0,61.4305,61.4896,61.4231,61.4822,92200.0
2005-08-05 10:40:00,83.22,83.37,83.2,83.34,30400.0,61.4674,61.5782,61.4526,61.556,30400.0
2005-08-05 10:50:00,83.34,83.42,83.34,83.42,17100.0,61.556,61.6151,61.556,61.6151,17100.0
2005-08-05 11:00:00,83.42,83.46,83.41,83.41,20500.0,61.6151,61.6447,61.6077,61.6077,20500.0
2005-08-05 11:10:00,83.41,83.5,83.4,83.48,47500.0,61.6077,61.6742,61.6003,61.6594,47500.0
2005-08-05 11:20:00,83.48,83.5,83.37,83.45,48800.0,61.6594,61.6742,61.5782,61.6373,48800.0
2005-08-05 11:30:00,83.43,83.43,83.24,83.25,22200.0,61.6225,61.6225,61.4822,61.4896,22200.0
2005-08-05 11:40:00,83.25,83.36,83.2,83.35,14600.0,61.4896,61.5708,61.4526,61.5634,14600.0
2005-08-05 11:50:00,83.35,83.4,83.35,83.38,18500.0,61.5634,61.6003,61.5634,61.5856,18500.0
2005-08-05 12:00:00,83.38,83.44,83.36,83.37,12300.0,61.5856,61.6299,61.5708,61.5782,12300.0
2005-08-05 12:10:00,83.4,83.41,83.33,83.4,21800.0,61.6003,61.6077,61.5486,61.6003,21800.0
2005-08-05 12:20:00,83.4,83.57,83.37,83.57,31700.0,61.6003,61.7259,61.5782,61.7259,31700.0
2005-08-05 12:30:00,83.55,83.62,83.55,83.59,25100.0,61.7111,61.7628,61.7111,61.7407,25100.0
2005-08-05 12:40:00,83.6,83.62,83.54,83.59,43300.0,61.7481,61.7628,61.7038,61.7407,43300.0
2005-08-05 12:50:00,83.59,83.61,83.57,83.61,11700.0,61.7407,61.7555,61.7259,61.7555,11700.0
2005-08-05 13:00:00,83.61,83.77,83.61,83.77,130700.0,61.7555,61.8736,61.7555,61.8736,130700.0
2005-08-05 13:10:00,83.76,83.82,83.76,83.82,47100.0,61.8662,61.9106,61.8662,61.9106,47100.0
2005-08-05 13:20:00,83.82,84.05,83.82,84.04,56000.0,61.9106,62.0804,61.9106,62.0731,56000.0
2005-08-05 13:30:00,84.02,84.05,84.01,84.02,30100.0,62.0583,62.0804,62.0509,62.0583,30100.0
2005-08-05 13:40:00,84.02,84.02,83.92,83.96,25000.0,62.0583,62.0583,61.9844,62.014,25000.0
2005-08-05 13:50:00,83.95,84.1,83.94,83.98,19600.0,62.0066,62.1174,61.9992,62.0287,19600.0
2005-08-05 14:00:00,83.98,84.02,83.98,83.99,14700.0,62.0287,62.0583,62.0287,62.0361,14700.0
2005-08-05 14:10:00,83.99,84.14,83.99,84.06,64500.0,62.0361,62.1469,62.0361,62.0878,64500.0
2005-08-05 14:20:00,84.06,84.06,84.02,84.04,39200.0,62.0878,62.0878,62.0583,62.0731,39200.0
2005-08-05 14:30:00,84.04,84.19,84.04,84.12,40100.0,62.0731,62.1838,62.0731,62.1321,40100.0
2005-08-05 14:40:00,84.12,84.16,84.05,84.05,51400.0,62.1321,62.1617,62.0804,62.0804,51400.0
2005-08-05 14:50:00,84.05,84.09,84.04,84.04,36800.0,62.0804,62.11,62.0731,62.0731,36800.0
2005-08-05 15:00:00,84.03,84.06,84.02,84.04,36000.0,62.0657,62.0878,62.0583,62.0731,36000.0
2005-08-05 15:10:00,84.05,84.06,84.02,84.04,34500.0,62.0804,62.0878,62.0583,62.0731,34500.0
2005-08-05 15:20:00,84.04,84.12,84.04,84.11,52800.0,62.0731,62.1321,62.0731,62.1248,52800.0
2005-08-05 15:30:00,84.1,84.31,84.09,84.21,105400.0,62.1174,62.2725,62.11,62.1986,105400.0
2005-08-05 15:40:00,84.21,84.35,84.2,84.28,107900.0,62.1986,62.302,62.1912,62.2503,107900.0
2005-08-05 15:50:00,84.28,84.43,84.28,84.36,111000.0,62.2503,62.3611,62.2503,62.3094,111000.0
2005-08-08 09:30:00,84.39,84.84,84.38,84.76,183100.0,62.3514,62.6839,62.344,62.6247,183100.0
2005-08-08 09:40:00,84.7,84.96,84.65,84.96,195000.0,62.5804,62.7725,62.5435,62.7725,195000.0
2005-08-08 09:50:00,84.97,84.98,84.75,84.83,116200.0,62.7799,62.7873,62.6174,62.6765,116200.0
2005-08-08 10:00:00,84.83,84.99,84.83,84.99,121900.0,62.6765,62.7947,62.6765,62.7947,121900.0
2005-08-08 10:10:00,84.99,85.13,84.85,84.87,129100.0,62.7947,62.8981,62.6912,62.706,129100.0
2005-08-08 10:20:00,84.87,84.89,84.78,84.81,31000.0,62.706,62.7208,62.6395,62.6617,31000.0
2005-08-08 10:30:00,84.81,84.83,84.44,84.44,65400.0,62.6617,62.6765,62.3883,62.3883,65400.0
2005-08-08 10:40:00,84.45,84.45,84.2,84.22,44500.0,62.3957,62.3957,62.211,62.2258,44500.0
2005-08-08 10:50:00,84.22,84.23,84.05,84.21,45800.0,62.2258,62.2332,62.1002,62.2184,45800.0
2005-08-08 11:00:00,84.22,84.33,84.15,84.27,30800.0,62.2258,62.307,62.174,62.2627,30800.0
2005-08-08 11:10:00,84.3,84.33,84.22,84.32,141200.0,62.2849,62.307,62.2258,62.2997,141200.0
2005-08-08 11:20:00,84.31,84.33,84.2,84.26,40200.0,62.2923,62.307,62.211,62.2553,40200.0
2005-08-08 11:30:00,84.28,84.36,84.2,84.2,31800.0,62.2701,62.3292,62.211,62.211,31800.0
2005-08-08 11:40:00,84.21,84.26,84.1,84.17,35900.0,62.2184,62.2553,62.1371,62.1888,35900.0
2005-08-08 11:50:00,84.15,84.17,84.08,84.1,18500.0,62.174,62.1888,62.1223,62.1371,18500.0
2005-08-08 12:00:00,84.12,84.12,83.9,83.97,35500.0,62.1519,62.1519,61.9893,62.0411,35500.0
2005-08-08 12:10:00,83.95,84.11,83.95,84.08,20700.0,62.0263,62.1445,62.0263,62.1223,20700.0
2005-08-08 12:20:00,84.08,84.14,84.07,84.12,22400.0,62.1223,62.1667,62.1149,62.1519,22400.0
2005-08-08 12:30:00,84.12,84.3,84.1,84.28,24600.0,62.1519,62.2849,62.1371,62.2701,24600.0
2005-08-08 12:40:00,84.28,84.4,84.23,84.35,28900.0,62.2701,62.3588,62.2332,62.3218,28900.0
2005-08-08 12:50:00,84.35,84.36,84.29,84.33,16100.0,62.3218,62.3292,62.2775,62.307,16100.0
2005-08-08 13:00:00,84.29,84.33,84.1,84.1,15100.0,62.2775,62.307,62.1371,62.1371,15100.0
2005-08-08 13:10:00,84.1,84.16,84.05,84.16,11900.0,62.1371,62.1814,62.1002,62.1814,11900.0
2005-08-08 13:20:00,84.16,84.16,84.05,84.07,9200.0,62.1814,62.1814,62.1002,62.1149,9200.0
2005-08-08 13:30:00,84.08,84.1,84.01,84.02,89100.0,62.1223,62.1371,62.0706,62.078,89100.0
2005-08-08 13:40:00,84.01,84.02,83.94,84.0,50400.0,62.0706,62.078,62.0189,62.0632,50400.0
2005-08-08 13:50:00,83.99,84.0,83.94,84.0,25300.0,62.0558,62.0632,62.0189,62.0632,25300.0
2005-08-08 14:00:00,84.0,84.01,83.89,83.89,30400.0,62.0632,62.0706,61.9819,61.9819,30400.0
2005-08-08 14:10:00,83.88,83.89,83.6,83.61,68600.0,61.9746,61.9819,61.7677,61.7751,68600.0
2005-08-08 14:20:00,83.62,83.75,83.62,83.68,43700.0,61.7825,61.8785,61.7825,61.8268,43700.0
2005-08-08 14:30:00,83.68,83.84,83.68,83.84,19700.0,61.8268,61.945,61.8268,61.945,19700.0
2005-08-08 14:40:00,83.84,83.84,83.8,83.8,32200.0,61.945,61.945,61.9155,61.9155,32200.0
2005-08-08 14:50:00,83.8,83.95,83.8,83.95,32700.0,61.9155,62.0263,61.9155,62.0263,32700.0
2005-08-08 15:00:00,83.94,83.94,83.76,83.78,54800.0,62.0189,62.0189,61.8859,61.9007,54800.0
2005-08-08 15:10:00,83.78,83.9,83.78,83.89,30400.0,61.9007,61.9893,61.9007,61.9819,30400.0
2005-08-08 15:20:00,83.89,83.98,83.85,83.86,60500.0,61.9819,62.0484,61.9524,61.9598,60500.0
2005-08-08 15:30:00,83.84,83.96,83.84,83.96,31100.0,61.945,62.0337,61.945,62.0337,31100.0
2005-08-08 15:40:00,83.99,84.04,83.97,84.02,49400.0,62.0558,62.0928,62.0411,62.078,49400.0
2005-08-08 15:50:00,84.03,84.06,83.94,83.94,64600.0,62.0854,62.1076,62.0189,62.0189,64600.0
2005-08-09 09:30:00,84.09,84.58,84.05,84.41,71800.0,62.1297,62.4918,62.1002,62.3661,71800.0
2005-08-09 09:40:00,84.42,84.43,84.12,84.29,88300.0,62.3735,62.3809,62.1519,62.2775,88300.0
2005-08-09 09:50:00,84.28,84.39,84.2,84.35,55600.0,62.2701,62.3514,62.211,62.3218,55600.0
2005-08-09 10:00:00,84.34,84.51,84.32,84.47,52800.0,62.3144,62.44,62.2997,62.4105,52800.0
2005-08-09 10:10:00,84.41,84.46,84.37,84.43,33100.0,62.3661,62.4031,62.3366,62.3809,33100.0
2005-08-09 10:20:00,84.43,84.65,84.36,84.65,67000.0,62.3809,62.5435,62.3292,62.5435,67000.0
2005-08-09 10:30:00,84.71,84.97,84.61,84.91,203800.0,62.5878,62.7799,62.5139,62.7356,203800.0
2005-08-09 10:40:00,84.93,85.25,84.89,85.04,243500.0,62.7503,62.9868,62.7208,62.8316,243500.0
2005-08-09 10:50:00,85.04,85.05,84.62,84.63,82800.0,62.8316,62.839,62.5213,62.5287,82800.0
2005-08-09 11:00:00,84.63,85.05,84.56,84.62,48700.0,62.5287,62.839,62.477,62.5213,48700.0
2005-08-09 11:10:00,84.62,84.62,84.38,84.38,36800.0,62.5213,62.5213,62.344,62.344,36800.0
2005-08-09 11:20:00,84.38,84.47,84.34,84.45,53200.0,62.344,62.4105,62.3144,62.3957,53200.0
2005-08-09 11:30:00,84.45,84.8,84.38,84.8,44600.0,62.3957,62.6543,62.344,62.6543,44600.0
2005-08-09 11:40:00,84.79,84.94,84.79,84.88,53500.0,62.6469,62.7577,62.6469,62.7134,53500.0
2005-08-09 11:50:00,84.88,84.92,84.65,84.8,46800.0,62.7134,62.743,62.5435,62.6543,46800.0
2005-08-09 12:00:00,84.82,84.87,84.8,84.87,20200.0,62.6691,62.706,62.6543,62.706,20200.0
2005-08-09 12:10:00,84.86,84.9,84.85,84.88,29600.0,62.6986,62.7282,62.6912,62.7134,29600.0
2005-08-09 12:20:00,84.87,84.87,84.67,84.68,16700.0,62.706,62.706,62.5582,62.5656,16700.0
2005-08-09 12:30:00,84.68,84.68,84.59,84.64,21500.0,62.5656,62.5656,62.4991,62.5361,21500.0
2005-08-09 12:40:00,84.63,84.63,84.53,84.58,18000.0,62.5287,62.5287,62.4548,62.4918,18000.0
2005-08-09 12:50:00,84.58,84.67,84.58,84.63,12800.0,62.4918,62.5582,62.4918,62.5287,12800.0
2005-08-09 13:00:00,84.62,84.64,84.55,84.55,10700.0,62.5213,62.5361,62.4696,62.4696,10700.0
2005-08-09 13:10:00,84.56,84.56,84.43,84.45,12800.0,62.477,62.477,62.3809,62.3957,12800.0
2005-08-09 13:20:00,84.46,84.53,84.45,84.53,15100.0,62.4031,62.4548,62.3957,62.4548,15100.0
2005-08-09 13:30:00,84.52,84.63,84.5,84.6,17200.0,62.4474,62.5287,62.4326,62.5065,17200.0
2005-08-09 13:40:00,84.6,84.66,84.6,84.63,14300.0,62.5065,62.5509,62.5065,62.5287,14300.0
2005-08-09 13:50:00,84.64,84.64,84.56,84.62,9900.0,62.5361,62.5361,62.477,62.5213,9900.0
2005-08-09 14:00:00,84.62,84.62,84.57,84.57,9300.0,62.5213,62.5213,62.4844,62.4844,9300.0
2005-08-09 14:10:00,84.58,84.58,84.44,84.53,30200.0,62.4918,62.4918,62.3883,62.4548,30200.0
2005-08-09 14:20:00,84.49,84.8,84.49,84.79,66100.0,62.4253,62.6543,62.4253,62.6469,66100.0
2005-08-09 14:30:00,84.78,84.89,84.78,84.88,79100.0,62.6395,62.7208,62.6395,62.7134,79100.0
2005-08-09 14:40:00,84.9,85.03,84.9,85.03,93200.0,62.7282,62.8242,62.7282,62.8242,93200.0
2005-08-09 14:50:00,85.02,85.02,84.84,84.92,117900.0,62.8168,62.8168,62.6839,62.743,117900.0
2005-08-09 15:00:00,84.92,84.92,84.75,84.78,94900.0,62.743,62.743,62.6174,62.6395,94900.0
2005-08-09 15:10:00,84.73,84.75,84.54,84.55,148600.0,62.6026,62.6174,62.4622,62.4696,148600.0
2005-08-09 15:20:00,84.55,84.55,84.45,84.49,26900.0,62.4696,62.4696,62.3957,62.4253,26900.0
2005-08-09 15:30:00,84.48,84.55,84.42,84.48,25400.0,62.4179,62.4696,62.3735,62.4179,25400.0
2005-08-09 15:40:00,84.48,84.48,84.35,84.4,36100.0,62.4179,62.4179,62.3218,62.3588,36100.0
2005-08-09 15:50:00,84.4,84.53,84.4,84.53,44000.0,62.3588,62.4548,62.3588,62.4548,44000.0
2005-08-10 09:30:00,84.65,84.65,84.4,84.45,124800.0,62.5435,62.5435,62.3588,62.3957,124800.0
2005-08-10 09:40:00,84.45,84.45,84.05,84.1,75100.0,62.3957,62.3957,62.1002,62.1371,75100.0
2005-08-10 09:50:00,84.07,84.1,83.85,84.04,92600.0,62.1149,62.1371,61.9524,62.0928,92600.0
2005-08-10 10:00:00,84.02,84.32,84.0,84.24,57100.0,62.078,62.2997,62.0632,62.2405,57100.0
2005-08-10 10:10:00,84.24,84.38,84.19,84.27,22700.0,62.2405,62.344,62.2036,62.2627,22700.0
2005-08-10 10:20:00,84.27,84.4,84.25,84.36,23300.0,62.2627,62.3588,62.2479,62.3292,23300.0
2005-08-10 10:30:00,84.4,84.57,84.39,84.56,33100.0,62.3588,62.4844,62.3514,62.477,33100.0
2005-08-10 10:40:00,84.56,84.59,84.49,84.56,36600.0,62.477,62.4991,62.4253,62.477,36600.0
2005-08-10 10:50:00,84.56,84.58,84.4,84.41,27800.0,62.477,62.4918,62.3588,62.3661,27800.0
2005-08-10 11:00:00,84.41,84.41,84.32,84.32,22200.0,62.3661,62.3661,62.2997,62.2997,22200.0
2005-08-10 11:10:00,84.32,84.37,84.23,84.34,95600.0,62.2997,62.3366,62.2332,62.3144,95600.0
2005-08-10 11:20:00,84.33,84.54,84.33,84.54,18400.0,62.307,62.4622,62.307,62.4622,18400.0
2005-08-10 11:30:00,84.54,84.57,84.53,84.55,32100.0,62.4622,62.4844,62.4548,62.4696,32100.0
2005-08-10 11:40:00,84.55,84.55,84.46,84.49,15300.0,62.4696,62.4696,62.4031,62.4253,15300.0
2005-08-10 11:50:00,84.49,84.55,84.49,84.52,16100.0,62.4253,62.4696,62.4253,62.4474,16100.0
2005-08-10 12:00:00,84.55,84.55,84.53,84.54,83400.0,62.4696,62.4696,62.4548,62.4622,83400.0
2005-08-10 12:10:00,84.54,84.55,84.51,84.51,24300.0,62.4622,62.4696,62.44,62.44,24300.0
2005-08-10 12:20:00,84.51,84.52,84.46,84.48,10500.0,62.44,62.4474,62.4031,62.4179,10500.0
2005-08-10 12:30:00,84.48,84.48,84.21,84.32,24100.0,62.4179,62.4179,62.2184,62.2997,24100.0
2005-08-10 12:40:00,84.33,84.35,84.18,84.32,16800.0,62.307,62.3218,62.1962,62.2997,16800.0
2005-08-10 12:50:00,84.32,84.38,84.26,84.29,10400.0,62.2997,62.344,62.2553,62.2775,10400.0
2005-08-10 13:00:00,84.32,84.4,84.3,84.37,12900.0,62.2997,62.3588,62.2849,62.3366,12900.0
2005-08-10 13:10:00,84.38,84.4,84.32,84.36,14400.0,62.344,62.3588,62.2997,62.3292,14400.0
2005-08-10 13:20:00,84.36,84.4,84.33,84.4,15100.0,62.3292,62.3588,62.307,62.3588,15100.0
2005-08-10 13:30:00,84.39,84.43,84.35,84.43,57500.0,62.3514,62.3809,62.3218,62.3809,57500.0
2005-08-10 13:40:00,84.44,84.5,84.31,84.37,25600.0,62.3883,62.4326,62.2923,62.3366,25600.0
2005-08-10 13:50:00,84.37,84.38,84.13,84.25,22700.0,62.3366,62.344,62.1593,62.2479,22700.0
2005-08-10 14:00:00,84.24,84.29,84.06,84.06,20600.0,62.2405,62.2775,62.1076,62.1076,20600.0
2005-08-10 14:10:00,84.07,84.07,83.94,84.01,33700.0,62.1149,62.1149,62.0189,62.0706,33700.0
2005-08-10 14:20:00,84.01,84.01,83.7,83.77,19800.0,62.0706,62.0706,61.8416,61.8933,19800.0
2005-08-10 14:30:00,83.73,83.95,83.72,83.78,48300.0,61.8637,62.0263,61.8563,61.9007,48300.0
2005-08-10 14:40:00,83.78,83.92,83.72,83.9,21400.0,61.9007,62.0041,61.8563,61.9893,21400.0
2005-08-10 14:50:00,83.87,83.91,83.7,83.72,17300.0,61.9672,61.9967,61.8416,61.8563,17300.0
2005-08-10 15:00:00,83.71,83.71,83.41,83.5,51900.0,61.849,61.849,61.6273,61.6938,51900.0
2005-08-10 15:10:00,83.49,83.5,83.19,83.21,43400.0,61.6864,61.6938,61.4648,61.4795,43400.0
2005-08-10 15:20:00,83.21,83.21,82.97,83.11,97500.0,61.4795,61.4795,61.3022,61.4056,97500.0
2005-08-10 15:30:00,83.12,83.15,83.0,83.07,148700.0,61.413,61.4352,61.3244,61.3761,148700.0
2005-08-10 15:40:00,83.07,83.09,83.01,83.08,88400.0,61.3761,61.3909,61.3318,61.3835,88400.0
2005-08-10 15:50:00,83.08,83.16,82.7,82.77,164300.0,61.3835,61.4426,61.1027,61.1544,164300.0
2005-08-11 09:30:00,82.72,82.72,82.37,82.54,98900.0,61.1175,61.1175,60.8589,60.9845,98900.0
2005-08-11 09:40:00,82.55,82.64,82.4,82.4,98500.0,60.9919,61.0584,60.8811,60.8811,98500.0
2005-08-11 09:50:00,82.4,82.5,82.02,82.2,62700.0,60.8811,60.9549,60.6003,60.7333,62700.0
2005-08-11 10:00:00,82.2,82.62,82.13,82.59,29500.0,60.7333,61.0436,60.6816,61.0214,29500.0
2005-08-11 10:10:00,82.59,83.06,82.59,83.0,51000.0,61.0214,61.3687,61.0214,61.3244,51000.0
2005-08-11 10:20:00,83.0,83.33,82.99,83.24,57900.0,61.3244,61.5682,61.317,61.5017,57900.0
2005-08-11 10:30:00,83.25,83.4,83.23,83.28,56700.0,61.5091,61.6199,61.4943,61.5313,56700.0
2005-08-11 10:40:00,83.31,85.21,83.12,83.22,28300.0,61.5534,62.9572,61.413,61.4869,28300.0
2005-08-11 10:50:00,83.22,83.35,83.22,83.27,12700.0,61.4869,61.583,61.4869,61.5239,12700.0
2005-08-11 11:00:00,83.27,83.3,83.24,83.3,18300.0,61.5239,61.546,61.5017,61.546,18300.0
2005-08-11 11:10:00,83.3,83.3,83.18,83.22,35400.0,61.546,61.546,61.4574,61.4869,35400.0
2005-08-11 11:20:00,83.22,83.27,83.14,83.2,19600.0,61.4869,61.5239,61.4278,61.4721,19600.0
2005-08-11 11:30:00,83.17,83.25,83.12,83.25,95900.0,61.45,61.5091,61.413,61.5091,95900.0
2005-08-11 11:40:00,83.24,83.3,83.21,83.24,8600.0,61.5017,61.546,61.4795,61.5017,8600.0
2005-08-11 11:50:00,83.23,83.24,83.15,83.19,37200.0,61.4943,61.5017,61.4352,61.4648,37200.0
2005-08-11 12:00:00,83.16,83.18,83.08,83.11,23000.0,61.4426,61.4574,61.3835,61.4056,23000.0
2005-08-11 12:10:00,83.11,83.11,82.87,82.87,46800.0,61.4056,61.4056,61.2283,61.2283,46800.0
2005-08-11 12:20:00,82.87,82.87,82.54,82.55,73000.0,61.2283,61.2283,60.9845,60.9919,73000.0
2005-08-11 12:30:00,82.55,82.75,82.51,82.58,34500.0,60.9919,61.1397,60.9623,61.0141,34500.0
2005-08-11 12:40:00,82.58,82.62,82.42,82.6,36200.0,61.0141,61.0436,60.8958,61.0288,36200.0
2005-08-11 12:50:00,82.64,82.71,82.63,82.63,4600.0,61.0584,61.1101,61.051,61.051,4600.0
2005-08-11 13:00:00,82.65,82.77,82.65,82.74,13300.0,61.0658,61.1544,61.0658,61.1323,13300.0
2005-08-11 13:10:00,82.75,82.77,82.7,82.74,19300.0,61.1397,61.1544,61.1027,61.1323,19300.0
2005-08-11 13:20:00,82.74,83.01,82.74,82.97,13700.0,61.1323,61.3318,61.1323,61.3022,13700.0
2005-08-11 13:30:00,82.97,82.97,82.86,82.86,14100.0,61.3022,61.3022,61.2209,61.2209,14100.0
2005-08-11 13:40:00,82.86,82.86,82.71,82.76,22600.0,61.2209,61.2209,61.1101,61.147,22600.0
2005-08-11 13:50:00,82.77,82.81,82.76,82.76,4200.0,61.1544,61.184,61.147,61.147,4200.0
2005-08-11 14:00:00,82.75,82.75,82.7,82.75,9100.0,61.1397,61.1397,61.1027,61.1397,9100.0
2005-08-11 14:10:00,82.75,82.76,82.49,82.72,27000.0,61.1397,61.147,60.9476,61.1175,27000.0
2005-08-11 14:20:00,82.73,82.8,82.68,82.78,30500.0,61.1249,61.1766,61.0879,61.1618,30500.0
2005-08-11 14:30:00,82.78,82.87,82.78,82.86,28100.0,61.1618,61.2283,61.1618,61.2209,28100.0
2005-08-11 14:40:00,82.87,82.99,82.86,82.98,19800.0,61.2283,61.317,61.2209,61.3096,19800.0
2005-08-11 14:50:00,82.99,83.04,82.95,82.99,13200.0,61.317,61.3539,61.2874,61.317,13200.0
2005-08-11 15:00:00,82.99,83.09,82.95,83.07,21100.0,61.317,61.3909,61.2874,61.3761,21100.0
2005-08-11 15:10:00,83.07,83.29,83.05,83.24,54800.0,61.3761,61.5386,61.3613,61.5017,54800.0
2005-08-11 15:20:00,83.24,83.3,83.24,83.29,23100.0,61.5017,61.546,61.5017,61.5386,23100.0
2005-08-11 15:30:00,83.29,83.31,83.2,83.29,28200.0,61.5386,61.5534,61.4721,61.5386,28200.0
2005-08-11 15:40:00,83.28,83.29,83.23,83.27,26400.0,61.5313,61.5386,61.4943,61.5239,26400.0
2005-08-11 15:50:00,83.28,83.34,83.26,83.34,63800.0,61.5313,61.5756,61.5165,61.5756,63800.0
2005-08-12 09:30:00,83.0,83.28,82.9,83.1,51400.0,61.3244,61.5313,61.2505,61.3983,51400.0
2005-08-12 09:40:00,83.06,83.08,82.99,83.01,56800.0,61.3687,61.3835,61.317,61.3318,56800.0
2005-08-12 09:50:00,83.01,83.11,82.93,83.05,29200.0,61.3318,61.4056,61.2727,61.3613,29200.0
2005-08-12 10:00:00,83.05,83.08,82.98,83.0,45400.0,61.3613,61.3835,61.3096,61.3244,45400.0
2005-08-12 10:10:00,83.0,83.07,82.99,83.07,14300.0,61.3244,61.3761,61.317,61.3761,14300.0
2005-08-12 10:20:00,83.07,83.24,83.03,83.21,18700.0,61.3761,61.5017,61.3465,61.4795,18700.0
2005-08-12 10:30:00,83.21,83.22,83.08,83.22,18000.0,61.4795,61.4869,61.3835,61.4869,18000.0
2005-08-12 10:40:00,83.22,83.28,83.19,83.21,5000.0,61.4869,61.5313,61.4648,61.4795,5000.0
2005-08-12 10:50:00,83.17,83.25,83.17,83.21,8000.0,61.45,61.5091,61.45,61.4795,8000.0
2005-08-12 11:00:00,83.21,83.32,83.21,83.25,19100.0,61.4795,61.5608,61.4795,61.5091,19100.0
2005-08-12 11:10:00,83.26,83.28,83.22,83.28,8700.0,61.5165,61.5313,61.4869,61.5313,8700.0
2005-08-12 11:20:00,83.26,83.28,83.2,83.2,15900.0,61.5165,61.5313,61.4721,61.4721,15900.0
2005-08-12 11:30:00,83.2,83.28,83.18,83.26,13700.0,61.4721,61.5313,61.4574,61.5165,13700.0
2005-08-12 11:40:00,83.26,83.26,83.18,83.18,23000.0,61.5165,61.5165,61.4574,61.4574,23000.0
2005-08-12 11:50:00,83.18,83.23,83.14,83.23,63200.0,61.4574,61.4943,61.4278,61.4943,63200.0
2005-08-12 12:00:00,83.23,83.23,83.13,83.14,29400.0,61.4943,61.4943,61.4204,61.4278,29400.0
2005-08-12 12:10:00,83.13,83.17,83.12,83.13,10200.0,61.4204,61.45,61.413,61.4204,10200.0
2005-08-12 12:20:00,83.12,83.12,83.07,83.09,12000.0,61.413,61.413,61.3761,61.3909,12000.0
2005-08-12 12:30:00,83.09,83.13,83.09,83.09,5800.0,61.3909,61.4204,61.3909,61.3909,5800.0
2005-08-12 12:40:00,83.09,83.12,83.05,83.06,42700.0,61.3909,61.413,61.3613,61.3687,42700.0
2005-08-12 12:50:00,83.06,83.1,83.03,83.07,18400.0,61.3687,61.3983,61.3465,61.3761,18400.0
2005-08-12 13:00:00,83.1,83.1,83.04,83.06,8100.0,61.3983,61.3983,61.3539,61.3687,8100.0
2005-08-12 13:10:00,83.06,83.11,83.04,83.09,11100.0,61.3687,61.4056,61.3539,61.3909,11100.0
2005-08-12 13:20:00,83.1,83.1,83.04,83.09,9400.0,61.3983,61.3983,61.3539,61.3909,9400.0
2005-08-12 13:30:00,83.08,83.13,83.07,83.09,14800.0,61.3835,61.4204,61.3761,61.3909,14800.0
2005-08-12 13:40:00,83.09,83.1,83.05,83.05,23900.0,61.3909,61.3983,61.3613,61.3613,23900.0
2005-08-12 13:50:00,83.04,83.07,83.03,83.03,8800.0,61.3539,61.3761,61.3465,61.3465,8800.0
2005-08-12 14:00:00,83.04,83.16,83.01,83.12,12800.0,61.3539,61.4426,61.3318,61.413,12800.0
2005-08-12 14:10:00,83.16,83.16,83.04,83.05,6500.0,61.4426,61.4426,61.3539,61.3613,6500.0
2005-08-12 14:20:00,83.05,83.19,83.05,83.12,13800.0,61.3613,61.4648,61.3613,61.413,13800.0
2005-08-12 14:30:00,83.11,83.12,83.06,83.08,7100.0,61.4056,61.413,61.3687,61.3835,7100.0
2005-08-12 14:40:00,83.06,83.08,83.05,83.06,10000.0,61.3687,61.3835,61.3613,61.3687,10000.0
2005-08-12 14:50:00,83.05,83.13,83.05,83.12,10400.0,61.3613,61.4204,61.3613,61.413,10400.0
2005-08-12 15:00:00,83.11,83.12,83.05,83.07,6400.0,61.4056,61.413,61.3613,61.3761,6400.0
2005-08-12 15:10:00,83.07,83.17,83.06,83.17,16100.0,61.3761,61.45,61.3687,61.45,16100.0
2005-08-12 15:20:00,83.12,83.51,83.12,83.51,37400.0,61.413,61.7012,61.413,61.7012,37400.0
2005-08-12 15:30:00,83.51,83.66,83.4,83.48,33800.0,61.7012,61.812,61.6199,61.679,33800.0
2005-08-12 15:40:00,83.46,83.46,83.38,83.42,24600.0,61.6642,61.6642,61.6051,61.6347,24600.0
2005-08-12 15:50:00,83.41,83.42,83.34,83.35,50000.0,61.6273,61.6347,61.5756,61.583,50000.0
2005-08-15 09:30:00,83.09,83.33,83.09,83.25,22300.0,61.3909,61.5682,61.3909,61.5091,22300.0
2005-08-15 09:40:00,83.29,83.29,83.0,83.01,20900.0,61.5386,61.5386,61.3244,61.3318,20900.0
2005-08-15 09:50:00,83.01,83.06,82.9,83.06,27300.0,61.3318,61.3687,61.2505,61.3687,27300.0
2005-08-15 10:00:00,83.04,83.15,83.04,83.14,15300.0,61.3539,61.4352,61.3539,61.4278,15300.0
2005-08-15 10:10:00,83.14,83.14,82.99,83.11,19000.0,61.4278,61.4278,61.317,61.4056,19000.0
2005-08-15 10:20:00,83.11,83.11,82.81,82.92,25400.0,61.4056,61.4056,61.184,61.2653,25400.0
2005-08-15 10:30:00,82.94,83.04,82.94,83.04,14400.0,61.28,61.3539,61.28,61.3539,14400.0
2005-08-15 10:40:00,83.05,83.18,83.05,83.16,13200.0,61.3613,61.4574,61.3613,61.4426,13200.0
2005-08-15 10:50:00,83.15,83.15,83.06,83.07,19600.0,61.4352,61.4352,61.3687,61.3761,19600.0
2005-08-15 11:00:00,83.07,83.1,83.03,83.03,33200.0,61.3761,61.3983,61.3465,61.3465,33200.0
2005-08-15 11:10:00,83.03,83.05,83.01,83.01,20700.0,61.3465,61.3613,61.3318,61.3318,20700.0
2005-08-15 11:20:00,83.02,83.05,83.0,83.01,13800.0,61.3392,61.3613,61.3244,61.3318,13800.0
2005-08-15 11:30:00,83.01,83.03,82.98,83.0,20100.0,61.3318,61.3465,61.3096,61.3244,20100.0
2005-08-15 11:40:00,83.0,83.1,82.99,83.06,16500.0,61.3244,61.3983,61.317,61.3687,16500.0
2005-08-15 11:50:00,83.06,83.09,83.05,83.06,6000.0,61.3687,61.3909,61.3613,61.3687,6000.0
2005-08-15 12:00:00,83.09,83.17,83.07,83.16,18700.0,61.3909,61.45,61.3761,61.4426,18700.0
2005-08-15 12:10:00,83.17,83.35,83.17,83.31,16000.0,61.45,61.583,61.45,61.5534,16000.0
2005-08-15 12:20:00,83.34,83.5,83.3,83.47,11100.0,61.5756,61.6938,61.546,61.6716,11100.0
2005-08-15 12:30:00,83.47,83.66,83.47,83.54,10300.0,61.6716,61.812,61.6716,61.7234,10300.0
2005-08-15 12:40:00,83.55,83.66,83.55,83.58,44100.0,61.7307,61.812,61.7307,61.7529,44100.0
2005-08-15 12:50:00,83.58,83.61,83.57,83.57,9400.0,61.7529,61.7751,61.7455,61.7455,9400.0
2005-08-15 13:00:00,83.61,83.63,83.56,83.58,18600.0,61.7751,61.7898,61.7381,61.7529,18600.0
2005-08-15 13:10:00,83.57,83.6,83.54,83.59,18000.0,61.7455,61.7677,61.7234,61.7603,18000.0
2005-08-15 13:20:00,83.6,83.75,83.58,83.65,44800.0,61.7677,61.8785,61.7529,61.8046,44800.0
2005-08-15 13:30:00,83.62,83.66,83.59,83.66,50100.0,61.7825,61.812,61.7603,61.812,50100.0
2005-08-15 13:40:00,83.65,83.77,83.63,83.75,20900.0,61.8046,61.8933,61.7898,61.8785,20900.0
2005-08-15 13:50:00,83.75,83.75,83.59,83.61,13200.0,61.8785,61.8785,61.7603,61.7751,13200.0
2005-08-15 14:00:00,83.62,83.72,83.61,83.68,9700.0,61.7825,61.8563,61.7751,61.8268,9700.0
2005-08-15 14:10:00,83.68,83.68,83.44,83.44,17500.0,61.8268,61.8268,61.6495,61.6495,17500.0
2005-08-15 14:20:00,83.47,83.56,83.42,83.55,5100.0,61.6716,61.7381,61.6347,61.7307,5100.0
2005-08-15 14:30:00,83.56,83.56,83.46,83.46,17500.0,61.7381,61.7381,61.6642,61.6642,17500.0
2005-08-15 14:40:00,83.47,83.5,83.41,83.44,12400.0,61.6716,61.6938,61.6273,61.6495,12400.0
2005-08-15 14:50:00,83.44,83.57,83.44,83.52,12400.0,61.6495,61.7455,61.6495,61.7086,12400.0
2005-08-15 15:00:00,83.52,83.55,83.42,83.45,9500.0,61.7086,61.7307,61.6347,61.6569,9500.0
2005-08-15 15:10:00,83.45,83.52,83.44,83.5,4800.0,61.6569,61.7086,61.6495,61.6938,4800.0
2005-08-15 15:20:00,83.5,83.52,83.48,83.51,8900.0,61.6938,61.7086,61.679,61.7012,8900.0
2005-08-15 15:30:00,83.52,83.55,83.45,83.49,15000.0,61.7086,61.7307,61.6569,61.6864,15000.0
2005-08-15 15:40:00,83.5,83.59,83.5,83.52,54200.0,61.6938,61.7603,61.6938,61.7086,54200.0
2005-08-15 15:50:00,83.54,83.55,83.45,83.49,14800.0,61.7234,61.7307,61.6569,61.6864,14800.0
2005-08-16 09:30:00,83.75,84.2,83.75,84.15,98400.0,61.8785,62.211,61.8785,62.174,98400.0
2005-08-16 09:40:00,84.15,84.5,84.15,84.26,57100.0,62.174,62.4326,62.174,62.2553,57100.0
2005-08-16 09:50:00,84.25,84.33,84.17,84.33,48300.0,62.2479,62.307,62.1888,62.307,48300.0
2005-08-16 10:00:00,84.33,84.71,84.32,84.7,125800.0,62.307,62.5878,62.2997,62.5804,125800.0
2005-08-16 10:10:00,84.72,84.78,84.55,84.56,72300.0,62.5952,62.6395,62.4696,62.477,72300.0
2005-08-16 10:20:00,84.58,84.65,84.57,84.59,52100.0,62.4918,62.5435,62.4844,62.4991,52100.0
2005-08-16 10:30:00,84.55,84.65,84.53,84.59,48300.0,62.4696,62.5435,62.4548,62.4991,48300.0
2005-08-16 10:40:00,84.58,84.59,84.3,84.31,52700.0,62.4918,62.4991,62.2849,62.2923,52700.0
2005-08-16 10:50:00,84.3,84.32,84.01,84.15,114200.0,62.2849,62.2997,62.0706,62.174,114200.0
2005-08-16 11:00:00,84.15,84.15,84.06,84.15,94000.0,62.174,62.174,62.1076,62.174,94000.0
2005-08-16 11:10:00,84.16,84.2,84.11,84.16,47200.0,62.1814,62.211,62.1445,62.1814,47200.0
2005-08-16 11:20:00,84.16,84.23,84.15,84.19,35800.0,62.1814,62.2332,62.174,62.2036,35800.0
2005-08-16 11:30:00,84.18,84.19,84.1,84.11,30400.0,62.1962,62.2036,62.1371,62.1445,30400.0
2005-08-16 11:40:00,84.13,84.16,84.09,84.15,20100.0,62.1593,62.1814,62.1297,62.174,20100.0
2005-08-16 11:50:00,84.14,84.17,84.07,84.13,12700.0,62.1667,62.1888,62.1149,62.1593,12700.0
2005-08-16 12:00:00,84.14,84.19,84.0,84.19,30400.0,62.1667,62.2036,62.0632,62.2036,30400.0
2005-08-16 12:10:00,84.19,84.4,84.17,84.39,49900.0,62.2036,62.3588,62.1888,62.3514,49900.0
2005-08-16 12:20:00,84.39,84.56,84.36,84.5,40400.0,62.3514,62.477,62.3292,62.4326,40400.0
2005-08-16 12:30:00,84.49,84.66,84.49,84.54,63900.0,62.4253,62.5509,62.4253,62.4622,63900.0
2005-08-16 12:40:00,84.57,84.57,84.48,84.56,115800.0,62.4844,62.4844,62.4179,62.477,115800.0
2005-08-16 12:50:00,84.56,84.63,84.53,84.62,83100.0,62.477,62.5287,62.4548,62.5213,83100.0
2005-08-16 13:00:00,84.62,84.67,84.62,84.64,25900.0,62.5213,62.5582,62.5213,62.5361,25900.0
2005-08-16 13:10:00,84.65,84.7,84.65,84.68,25800.0,62.5435,62.5804,62.5435,62.5656,25800.0
2005-08-16 13:20:00,84.66,84.67,84.52,84.58,37900.0,62.5509,62.5582,62.4474,62.4918,37900.0
2005-08-16 13:30:00,84.59,84.65,84.54,84.6,37800.0,62.4991,62.5435,62.4622,62.5065,37800.0
2005-08-16 13:40:00,84.6,84.64,84.51,84.63,78000.0,62.5065,62.5361,62.44,62.5287,78000.0
2005-08-16 13:50:00,84.64,84.65,84.55,84.64,24600.0,62.5361,62.5435,62.4696,62.5361,24600.0
2005-08-16 14:00:00,84.65,84.69,84.64,84.65,22600.0,62.5435,62.573,62.5361,62.5435,22600.0
2005-08-16 14:10:00,84.65,84.73,84.6,84.61,88100.0,62.5435,62.6026,62.5065,62.5139,88100.0
2005-08-16 14:20:00,84.59,84.59,84.5,84.51,38600.0,62.4991,62.4991,62.4326,62.44,38600.0
2005-08-16 14:30:00,84.5,84.52,84.42,84.44,50100.0,62.4326,62.4474,62.3735,62.3883,50100.0
2005-08-16 14:40:00,84.44,84.45,84.34,84.35,43700.0,62.3883,62.3957,62.3144,62.3218,43700.0
2005-08-16 14:50:00,84.34,84.4,84.29,84.37,18300.0,62.3144,62.3588,62.2775,62.3366,18300.0
2005-08-16 15:00:00,84.37,84.47,84.37,84.42,56600.0,62.3366,62.4105,62.3366,62.3735,56600.0
2005-08-16 15:10:00,84.42,84.43,84.28,84.29,29800.0,62.3735,62.3809,62.2701,62.2775,29800.0
2005-08-16 15:20:00,84.27,84.27,83.93,83.95,46900.0,62.2627,62.2627,62.0115,62.0263,46900.0
2005-08-16 15:30:00,83.94,83.94,83.77,83.88,75000.0,62.0189,62.0189,61.8933,61.9746,75000.0
2005-08-16 15:40:00,83.89,83.98,83.85,83.86,40000.0,61.9819,62.0484,61.9524,61.9598,40000.0
2005-08-16 15:50:00,83.85,83.85,83.63,83.7,90400.0,61.9524,61.9524,61.7898,61.8416,90400.0
2005-08-17 09:30:00,83.8,84.05,83.8,83.96,53300.0,61.9155,62.1002,61.9155,62.0337,53300.0
2005-08-17 09:40:00,83.96,84.21,83.96,84.2,51500.0,62.0337,62.2184,62.0337,62.211,51500.0
2005-08-17 09:50:00,84.2,84.36,84.15,84.36,40400.0,62.211,62.3292,62.174,62.3292,40400.0
2005-08-17 10:00:00,84.36,84.74,84.36,84.53,136900.0,62.3292,62.61,62.3292,62.4548,136900.0
2005-08-17 10:10:00,84.53,84.57,84.37,84.56,207200.0,62.4548,62.4844,62.3366,62.477,207200.0
2005-08-17 10:20:00,84.56,84.57,84.45,84.45,35700.0,62.477,62.4844,62.3957,62.3957,35700.0
2005-08-17 10:30:00,84.44,84.45,84.16,84.32,107400.0,62.3883,62.3957,62.1814,62.2997,107400.0
2005-08-17 10:40:00,84.3,84.7,84.25,84.7,46600.0,62.2849,62.5804,62.2479,62.5804,46600.0
2005-08-17 10:50:00,84.7,84.78,84.66,84.67,81600.0,62.5804,62.6395,62.5509,62.5582,81600.0
2005-08-17 11:00:00,84.67,84.82,84.66,84.77,60800.0,62.5582,62.6691,62.5509,62.6321,60800.0
2005-08-17 11:10:00,84.77,84.93,84.75,84.84,62000.0,62.6321,62.7503,62.6174,62.6839,62000.0
2005-08-17 11:20:00,84.82,84.82,84.67,84.77,92500.0,62.6691,62.6691,62.5582,62.6321,92500.0
2005-08-17 11:30:00,84.78,84.85,84.72,84.84,43300.0,62.6395,62.6912,62.5952,62.6839,43300.0
2005-08-17 11:40:00,84.82,84.99,84.82,84.97,82100.0,62.6691,62.7947,62.6691,62.7799,82100.0
2005-08-17 11:50:00,84.97,85.14,84.95,84.98,62800.0,62.7799,62.9055,62.7651,62.7873,62800.0
2005-08-17 12:00:00,84.97,85.15,84.97,85.08,42500.0,62.7799,62.9129,62.7799,62.8612,42500.0
2005-08-17 12:10:00,85.05,85.2,84.95,85.16,50200.0,62.839,62.9498,62.7651,62.9203,50200.0
2005-08-17 12:20:00,85.17,85.3,85.12,85.21,60100.0,62.9277,63.0237,62.8907,62.9572,60100.0
2005-08-17 12:30:00,85.21,85.28,85.2,85.22,21300.0,62.9572,63.0089,62.9498,62.9646,21300.0
2005-08-17 12:40:00,85.2,85.29,85.2,85.27,37800.0,62.9498,63.0163,62.9498,63.0016,37800.0
2005-08-17 12:50:00,85.28,85.35,85.27,85.32,45200.0,63.0089,63.0607,63.0016,63.0385,45200.0
2005-08-17 13:00:00,85.3,85.32,85.2,85.2,18900.0,63.0237,63.0385,62.9498,62.9498,18900.0
2005-08-17 13:10:00,85.2,85.31,85.17,85.2,43000.0,62.9498,63.0311,62.9277,62.9498,43000.0
2005-08-17 13:20:00,85.2,85.35,85.2,85.35,37900.0,62.9498,63.0607,62.9498,63.0607,37900.0
2005-08-17 13:30:00,85.34,85.4,85.31,85.4,33700.0,63.0533,63.0976,63.0311,63.0976,33700.0
2005-08-17 13:40:00,85.39,85.39,85.16,85.3,86900.0,63.0902,63.0902,62.9203,63.0237,86900.0
2005-08-17 13:50:00,85.31,85.41,85.29,85.4,45300.0,63.0311,63.105,63.0163,63.0976,45300.0
2005-08-17 14:00:00,85.41,85.45,85.3,85.3,48800.0,63.105,63.1346,63.0237,63.0237,48800.0
2005-08-17 14:10:00,85.3,85.32,85.19,85.26,45300.0,63.0237,63.0385,62.9425,62.9942,45300.0
2005-08-17 14:20:00,85.27,85.3,85.2,85.27,61500.0,63.0016,63.0237,62.9498,63.0016,61500.0
2005-08-17 14:30:00,85.26,85.31,85.22,85.31,38900.0,62.9942,63.0311,62.9646,63.0311,38900.0
2005-08-17 14:40:00,85.27,85.27,84.84,84.89,42800.0,63.0016,63.0016,62.6839,62.7208,42800.0
2005-08-17 14:50:00,84.89,85.08,84.82,85.0,29300.0,62.7208,62.8612,62.6691,62.8021,29300.0
2005-08-17 15:00:00,85.0,85.2,84.91,85.15,23700.0,62.8021,62.9498,62.7356,62.9129,23700.0
2005-08-17 15:10:00,85.15,85.35,85.14,85.29,80100.0,62.9129,63.0607,62.9055,63.0163,80100.0
2005-08-17 15:20:00,85.29,85.29,85.15,85.17,35000.0,63.0163,63.0163,62.9129,62.9277,35000.0
2005-08-17 15:30:00,85.13,85.26,85.09,85.09,43900.0,62.8981,62.9942,62.8686,62.8686,43900.0
2005-08-17 15:40:00,85.1,85.24,85.09,85.23,71700.0,62.876,62.9794,62.8686,62.972,71700.0
2005-08-17 15:50:00,85.22,85.3,85.21,85.21,90500.0,62.9646,63.0237,62.9572,62.9572,90500.0
2005-08-18 09:30:00,85.22,85.28,84.94,85.01,65100.0,62.9646,63.0089,62.7577,62.8095,65100.0
2005-08-18 09:40:00,85.01,85.03,84.95,84.99,16100.0,62.8095,62.8242,62.7651,62.7947,16100.0
2005-08-18 09:50:00,84.94,84.94,84.66,84.76,41100.0,62.7577,62.7577,62.5509,62.6247,41100.0
2005-08-18 10:00:00,84.75,84.9,84.57,84.7,27900.0,62.6174,62.7282,62.4844,62.5804,27900.0
2005-08-18 10:10:00,84.71,84.87,84.71,84.78,22000.0,62.5878,62.706,62.5878,62.6395,22000.0
2005-08-18 10:20:00,84.78,84.85,84.65,84.7,18800.0,62.6395,62.6912,62.5435,62.5804,18800.0
2005-08-18 10:30:00,84.7,84.88,84.7,84.75,21500.0,62.5804,62.7134,62.5804,62.6174,21500.0
2005-08-18 10:40:00,84.75,84.75,84.62,84.62,16700.0,62.6174,62.6174,62.5213,62.5213,16700.0
2005-08-18 10:50:00,84.62,84.63,84.51,84.56,27900.0,62.5213,62.5287,62.44,62.477,27900.0
2005-08-18 11:00:00,84.57,84.67,84.45,84.62,22800.0,62.4844,62.5582,62.3957,62.5213,22800.0
2005-08-18 11:10:00,84.63,84.7,84.53,84.58,46500.0,62.5287,62.5804,62.4548,62.4918,46500.0
2005-08-18 11:20:00,84.57,84.66,84.53,84.64,28500.0,62.4844,62.5509,62.4548,62.5361,28500.0
2005-08-18 11:30:00,84.63,84.64,84.55,84.61,41400.0,62.5287,62.5361,62.4696,62.5139,41400.0
2005-08-18 11:40:00,84.62,84.64,84.54,84.57,26600.0,62.5213,62.5361,62.4622,62.4844,26600.0
2005-08-18 11:50:00,84.57,84.62,84.57,84.61,7500.0,62.4844,62.5213,62.4844,62.5139,7500.0
2005-08-18 12:00:00,84.62,84.71,84.6,84.63,17400.0,62.5213,62.5878,62.5065,62.5287,17400.0
2005-08-18 12:10:00,84.64,84.64,84.57,84.61,9300.0,62.5361,62.5361,62.4844,62.5139,9300.0
2005-08-18 12:20:00,84.61,84.63,84.56,84.63,17000.0,62.5139,62.5287,62.477,62.5287,17000.0
2005-08-18 12:30:00,84.63,84.72,84.62,84.63,23100.0,62.5287,62.5952,62.5213,62.5287,23100.0
2005-08-18 12:40:00,84.64,84.64,84.56,84.6,8300.0,62.5361,62.5361,62.477,62.5065,8300.0
2005-08-18 12:50:00,84.59,84.61,84.57,84.59,49700.0,62.4991,62.5139,62.4844,62.4991,49700.0
2005-08-18 13:00:00,84.59,84.67,84.58,84.67,15000.0,62.4991,62.5582,62.4918,62.5582,15000.0
2005-08-18 13:10:00,84.67,84.67,84.61,84.63,2400.0,62.5582,62.5582,62.5139,62.5287,2400.0
2005-08-18 13:20:00,84.62,84.7,84.61,84.67,25000.0,62.5213,62.5804,62.5139,62.5582,25000.0
2005-08-18 13:30:00,84.67,84.75,84.67,84.68,29000.0,62.5582,62.6174,62.5582,62.5656,29000.0
2005-08-18 13:40:00,84.64,84.67,84.63,84.64,17000.0,62.5361,62.5582,62.5287,62.5361,17000.0
2005-08-18 13:50:00,84.61,84.67,84.58,84.67,6900.0,62.5139,62.5582,62.4918,62.5582,6900.0
2005-08-18 14:00:00,84.67,84.67,84.57,84.61,9600.0,62.5582,62.5582,62.4844,62.5139,9600.0
2005-08-18 14:10:00,84.62,84.64,84.56,84.59,13100.0,62.5213,62.5361,62.477,62.4991,13100.0
2005-08-18 14:20:00,84.59,84.59,84.41,84.45,35600.0,62.4991,62.4991,62.3661,62.3957,35600.0
2005-08-18 14:30:00,84.44,84.68,84.42,84.67,38100.0,62.3883,62.5656,62.3735,62.5582,38100.0
2005-08-18 14:40:00,84.68,84.69,84.58,84.63,11200.0,62.5656,62.573,62.4918,62.5287,11200.0
2005-08-18 14:50:00,84.62,84.65,84.59,84.62,8400.0,62.5213,62.5435,62.4991,62.5213,8400.0
2005-08-18 15:00:00,84.61,84.63,84.57,84.57,23700.0,62.5139,62.5287,62.4844,62.4844,23700.0
2005-08-18 15:10:00,84.58,84.71,84.52,84.59,23900.0,62.4918,62.5878,62.4474,62.4991,23900.0
2005-08-18 15:20:00,84.56,84.67,84.55,84.63,24300.0,62.477,62.5582,62.4696,62.5287,24300.0
2005-08-18 15:30:00,84.63,84.72,84.61,84.71,17000.0,62.5287,62.5952,62.5139,62.5878,17000.0
2005-08-18 15:40:00,84.72,84.89,84.7,84.86,32100.0,62.5952,62.7208,62.5804,62.6986,32100.0
2005-08-18 15:50:00,84.95,84.95,84.7,84.71,49200.0,62.7651,62.7651,62.5804,62.5878,49200.0
2005-08-19 09:30:00,85.0,85.1,84.78,85.1,84700.0,62.8021,62.876,62.6395,62.876,84700.0
2005-08-19 09:40:00,85.07,85.07,84.73,84.85,25000.0,62.8538,62.8538,62.6026,62.6912,25000.0
2005-08-19 09:50:00,84.84,84.91,84.68,84.72,21600.0,62.6839,62.7356,62.5656,62.5952,21600.0
2005-08-19 10:00:00,84.73,84.95,84.71,84.79,33500.0,62.6026,62.7651,62.5878,62.6469,33500.0
2005-08-19 10:10:00,84.78,84.87,84.75,84.75,15900.0,62.6395,62.706,62.6174,62.6174,15900.0
2005-08-19 10:20:00,84.75,84.84,84.7,84.78,24400.0,62.6174,62.6839,62.5804,62.6395,24400.0
2005-08-19 10:30:00,84.81,84.81,84.72,84.75,21500.0,62.6617,62.6617,62.5952,62.6174,21500.0
2005-08-19 10:40:00,84.76,84.84,84.75,84.78,25600.0,62.6247,62.6839,62.6174,62.6395,25600.0
2005-08-19 10:50:00,84.79,84.86,84.76,84.8,12300.0,62.6469,62.6986,62.6247,62.6543,12300.0
2005-08-19 11:00:00,84.8,84.82,84.66,84.66,46200.0,62.6543,62.6691,62.5509,62.5509,46200.0
2005-08-19 11:10:00,84.68,84.74,84.65,84.7,15600.0,62.5656,62.61,62.5435,62.5804,15600.0
2005-08-19 11:20:00,84.71,84.78,84.69,84.69,20600.0,62.5878,62.6395,62.573,62.573,20600.0
2005-08-19 11:30:00,84.7,84.74,84.63,84.64,46300.0,62.5804,62.61,62.5287,62.5361,46300.0
2005-08-19 11:40:00,84.65,84.72,84.65,84.68,19200.0,62.5435,62.5952,62.5435,62.5656,19200.0
2005-08-19 11:50:00,84.68,84.7,84.62,84.62,21600.0,62.5656,62.5804,62.5213,62.5213,21600.0
2005-08-19 12:00:00,84.63,84.63,84.59,84.59,19300.0,62.5287,62.5287,62.4991,62.4991,19300.0
2005-08-19 12:10:00,84.6,84.6,84.53,84.55,22200.0,62.5065,62.5065,62.4548,62.4696,22200.0
2005-08-19 12:20:00,84.55,84.56,84.53,84.53,11200.0,62.4696,62.477,62.4548,62.4548,11200.0
2005-08-19 12:30:00,84.53,84.57,84.52,84.56,22800.0,62.4548,62.4844,62.4474,62.477,22800.0
2005-08-19 12:40:00,84.56,84.62,84.55,84.6,32400.0,62.477,62.5213,62.4696,62.5065,32400.0
2005-08-19 12:50:00,84.58,84.65,84.58,84.64,19500.0,62.4918,62.5435,62.4918,62.5361,19500.0
2005-08-19 13:00:00,84.65,84.68,84.64,84.68,11500.0,62.5435,62.5656,62.5361,62.5656,11500.0
2005-08-19 13:10:00,84.67,84.67,84.53,84.56,25300.0,62.5582,62.5582,62.4548,62.477,25300.0
2005-08-19 13:20:00,84.56,84.63,84.55,84.6,10100.0,62.477,62.5287,62.4696,62.5065,10100.0
2005-08-19 13:30:00,84.62,84.69,84.62,84.67,13200.0,62.5213,62.573,62.5213,62.5582,13200.0
2005-08-19 13:40:00,84.67,84.73,84.66,84.72,18200.0,62.5582,62.6026,62.5509,62.5952,18200.0
2005-08-19 13:50:00,84.72,84.83,84.7,84.82,30000.0,62.5952,62.6765,62.5804,62.6691,30000.0
2005-08-19 14:00:00,84.83,84.84,84.75,84.78,21000.0,62.6765,62.6839,62.6174,62.6395,21000.0
2005-08-19 14:10:00,84.78,84.83,84.78,84.8,18800.0,62.6395,62.6765,62.6395,62.6543,18800.0
2005-08-19 14:20:00,84.8,84.8,84.71,84.71,35400.0,62.6543,62.6543,62.5878,62.5878,35400.0
2005-08-19 14:30:00,84.69,84.75,84.67,84.71,22300.0,62.573,62.6174,62.5582,62.5878,22300.0
2005-08-19 14:40:00,84.7,84.7,84.65,84.65,20300.0,62.5804,62.5804,62.5435,62.5435,20300.0
2005-08-19 14:50:00,84.64,84.69,84.64,84.67,22300.0,62.5361,62.573,62.5361,62.5582,22300.0
2005-08-19 15:00:00,84.66,84.79,84.66,84.76,30700.0,62.5509,62.6469,62.5509,62.6247,30700.0
2005-08-19 15:10:00,84.75,84.8,84.74,84.79,15200.0,62.6174,62.6543,62.61,62.6469,15200.0
2005-08-19 15:20:00,84.79,84.85,84.78,84.84,18000.0,62.6469,62.6912,62.6395,62.6839,18000.0
2005-08-19 15:30:00,84.84,84.88,84.8,84.88,51500.0,62.6839,62.7134,62.6543,62.7134,51500.0
2005-08-19 15:40:00,84.88,84.94,84.88,84.89,35900.0,62.7134,62.7577,62.7134,62.7208,35900.0
2005-08-19 15:50:00,84.9,84.91,84.87,84.89,78200.0,62.7282,62.7356,62.706,62.7208,78200.0
2005-08-22 09:30:00,85.0,85.36,84.91,85.21,53900.0,62.8021,63.0681,62.7356,62.9572,53900.0
2005-08-22 09:40:00,85.2,85.32,85.12,85.28,32500.0,62.9498,63.0385,62.8907,63.0089,32500.0
2005-08-22 09:50:00,85.28,85.28,84.96,85.1,47000.0,63.0089,63.0089,62.7725,62.876,47000.0
2005-08-22 10:00:00,85.1,85.15,85.0,85.11,85000.0,62.876,62.9129,62.8021,62.8833,85000.0
2005-08-22 10:10:00,85.11,85.31,85.11,85.29,49000.0,62.8833,63.0311,62.8833,63.0163,49000.0
2005-08-22 10:20:00,85.3,85.31,85.26,85.28,33200.0,63.0237,63.0311,62.9942,63.0089,33200.0
2005-08-22 10:30:00,85.27,85.28,85.22,85.28,24500.0,63.0016,63.0089,62.9646,63.0089,24500.0
2005-08-22 10:40:00,85.29,85.37,85.27,85.37,26100.0,63.0163,63.0754,63.0016,63.0754,26100.0
2005-08-22 10:50:00,85.37,85.49,85.37,85.49,49700.0,63.0754,63.1641,63.0754,63.1641,49700.0
2005-08-22 11:00:00,85.48,85.49,85.35,85.35,26400.0,63.1567,63.1641,63.0607,63.0607,26400.0
2005-08-22 11:10:00,85.35,85.36,85.21,85.31,27700.0,63.0607,63.0681,62.9572,63.0311,27700.0
2005-08-22 11:20:00,85.31,85.34,85.26,85.27,15600.0,63.0311,63.0533,62.9942,63.0016,15600.0
2005-08-22 11:30:00,85.27,85.3,85.23,85.27,23400.0,63.0016,63.0237,62.972,63.0016,23400.0
2005-08-22 11:40:00,85.28,85.31,85.21,85.26,7500.0,63.0089,63.0311,62.9572,62.9942,7500.0
2005-08-22 11:50:00,85.27,85.27,85.16,85.2,14600.0,63.0016,63.0016,62.9203,62.9498,14600.0
2005-08-22 12:00:00,85.19,85.19,84.87,85.04,25200.0,62.9425,62.9425,62.706,62.8316,25200.0
2005-08-22 12:10:00,85.05,85.06,84.92,84.98,14800.0,62.839,62.8464,62.743,62.7873,14800.0
2005-08-22 12:20:00,84.96,84.96,84.82,84.82,15300.0,62.7725,62.7725,62.6691,62.6691,15300.0
2005-08-22 12:30:00,84.8,84.8,84.57,84.68,28400.0,62.6543,62.6543,62.4844,62.5656,28400.0
2005-08-22 12:40:00,84.65,84.8,84.64,84.7,17600.0,62.5435,62.6543,62.5361,62.5804,17600.0
2005-08-22 12:50:00,84.7,84.72,84.66,84.72,3100.0,62.5804,62.5952,62.5509,62.5952,3100.0
2005-08-22 13:00:00,84.72,84.8,84.7,84.77,26300.0,62.5952,62.6543,62.5804,62.6321,26300.0
2005-08-22 13:10:00,84.76,84.77,84.42,84.46,16200.0,62.6247,62.6321,62.3735,62.4031,16200.0
2005-08-22 13:20:00,84.5,84.85,84.5,84.85,12500.0,62.4326,62.6912,62.4326,62.6912,12500.0
2005-08-22 13:30:00,84.81,84.91,84.76,84.91,15800.0,62.6617,62.7356,62.6247,62.7356,15800.0
2005-08-22 13:40:00,84.91,85.04,84.89,85.0,125100.0,62.7356,62.8316,62.7208,62.8021,125100.0
2005-08-22 13:50:00,85.01,85.05,84.97,84.98,17500.0,62.8095,62.839,62.7799,62.7873,17500.0
2005-08-22 14:00:00,84.98,84.98,84.92,84.97,18900.0,62.7873,62.7873,62.743,62.7799,18900.0
2005-08-22 14:10:00,84.97,85.02,84.88,85.0,30200.0,62.7799,62.8168,62.7134,62.8021,30200.0
2005-08-22 14:20:00,85.01,85.1,85.0,85.02,21700.0,62.8095,62.876,62.8021,62.8168,21700.0
2005-08-22 14:30:00,85.02,85.04,84.97,84.97,34000.0,62.8168,62.8316,62.7799,62.7799,34000.0
2005-08-22 14:40:00,84.98,85.11,84.97,85.11,30000.0,62.7873,62.8833,62.7799,62.8833,30000.0
2005-08-22 14:50:00,85.11,85.12,85.02,85.07,59800.0,62.8833,62.8907,62.8168,62.8538,59800.0
2005-08-22 15:00:00,85.07,85.28,85.02,85.27,69600.0,62.8538,63.0089,62.8168,63.0016,69600.0
2005-08-22 15:10:00,85.27,85.3,85.24,85.24,38800.0,63.0016,63.0237,62.9794,62.9794,38800.0
2005-08-22 15:20:00,85.24,85.24,85.08,85.15,97700.0,62.9794,62.9794,62.8612,62.9129,97700.0
2005-08-22 15:30:00,85.13,85.19,85.11,85.19,42900.0,62.8981,62.9425,62.8833,62.9425,42900.0
2005-08-22 15:40:00,85.18,85.3,85.18,85.3,78800.0,62.9351,63.0237,62.9351,63.0237,78800.0
2005-08-22 15:50:00,85.3,85.45,85.3,85.45,84800.0,63.0237,63.1346,63.0237,63.1346,84800.0
2005-08-23 09:30:00,85.5,85.93,85.5,85.93,111400.0,63.1715,63.4892,63.1715,63.4892,111400.0
2005-08-23 09:40:00,85.95,85.97,85.62,85.62,67100.0,63.504,63.5188,63.2602,63.2602,67100.0
2005-08-23 09:50:00,85.62,85.62,85.24,85.34,41700.0,63.2602,63.2602,62.9794,63.0533,41700.0
2005-08-23 10:00:00,85.32,85.32,84.75,85.15,50300.0,63.0385,63.0385,62.6174,62.9129,50300.0
2005-08-23 10:10:00,85.13,85.29,84.96,85.16,23800.0,62.8981,63.0163,62.7725,62.9203,23800.0
2005-08-23 10:20:00,85.12,85.34,85.05,85.13,25200.0,62.8907,63.0533,62.839,62.8981,25200.0
2005-08-23 10:30:00,85.13,85.32,85.11,85.21,37600.0,62.8981,63.0385,62.8833,62.9572,37600.0
2005-08-23 10:40:00,85.2,85.2,85.1,85.2,22600.0,62.9498,62.9498,62.876,62.9498,22600.0
2005-08-23 10:50:00,85.21,85.25,85.16,85.25,33200.0,62.9572,62.9868,62.9203,62.9868,33200.0
2005-08-23 11:00:00,85.25,85.28,85.14,85.21,21800.0,62.9868,63.0089,62.9055,62.9572,21800.0
2005-08-23 11:10:00,85.21,85.22,85.14,85.16,17000.0,62.9572,62.9646,62.9055,62.9203,17000.0
2005-08-23 11:20:00,85.14,85.18,85.09,85.14,16300.0,62.9055,62.9351,62.8686,62.9055,16300.0
2005-08-23 11:30:00,85.15,85.15,84.86,84.86,16800.0,62.9129,62.9129,62.6986,62.6986,16800.0
2005-08-23 11:40:00,84.86,84.88,84.63,84.66,23500.0,62.6986,62.7134,62.5287,62.5509,23500.0
2005-08-23 11:50:00,84.67,84.67,84.59,84.64,22800.0,62.5582,62.5582,62.4991,62.5361,22800.0
2005-08-23 12:00:00,84.64,84.66,84.37,84.42,60200.0,62.5361,62.5509,62.3366,62.3735,60200.0
2005-08-23 12:10:00,84.42,84.43,84.39,84.42,28500.0,62.3735,62.3809,62.3514,62.3735,28500.0
2005-08-23 12:20:00,84.42,84.45,84.4,84.4,18300.0,62.3735,62.3957,62.3588,62.3588,18300.0
2005-08-23 12:30:00,84.39,84.43,84.34,84.4,20800.0,62.3514,62.3809,62.3144,62.3588,20800.0
2005-08-23 12:40:00,84.4,84.49,84.4,84.49,24100.0,62.3588,62.4253,62.3588,62.4253,24100.0
2005-08-23 12:50:00,84.49,84.54,84.35,84.49,33300.0,62.4253,62.4622,62.3218,62.4253,33300.0
2005-08-23 13:00:00,84.49,84.57,84.49,84.53,13600.0,62.4253,62.4844,62.4253,62.4548,13600.0
2005-08-23 13:10:00,84.53,84.53,84.35,84.37,13200.0,62.4548,62.4548,62.3218,62.3366,13200.0
2005-08-23 13:20:00,84.36,84.37,84.35,84.36,8600.0,62.3292,62.3366,62.3218,62.3292,8600.0
2005-08-23 13:30:00,84.35,84.38,84.24,84.35,19300.0,62.3218,62.344,62.2405,62.3218,19300.0
2005-08-23 13:40:00,84.38,84.48,84.36,84.39,19100.0,62.344,62.4179,62.3292,62.3514,19100.0
2005-08-23 13:50:00,84.37,84.43,84.32,84.32,17700.0,62.3366,62.3809,62.2997,62.2997,17700.0
2005-08-23 14:00:00,84.32,84.32,84.24,84.25,32800.0,62.2997,62.2997,62.2405,62.2479,32800.0
2005-08-23 14:10:00,84.25,84.44,84.15,84.44,37300.0,62.2479,62.3883,62.174,62.3883,37300.0
2005-08-23 14:20:00,84.44,84.66,84.44,84.6,49000.0,62.3883,62.5509,62.3883,62.5065,49000.0
2005-08-23 14:30:00,84.59,84.59,84.35,84.39,63400.0,62.4991,62.4991,62.3218,62.3514,63400.0
2005-08-23 14:40:00,84.4,84.42,84.24,84.24,31800.0,62.3588,62.3735,62.2405,62.2405,31800.0
2005-08-23 14:50:00,84.21,84.23,84.08,84.09,55900.0,62.2184,62.2332,62.1223,62.1297,55900.0
2005-08-23 15:00:00,84.09,84.15,84.0,84.03,42800.0,62.1297,62.174,62.0632,62.0854,42800.0
2005-08-23 15:10:00,84.01,84.18,83.99,84.05,46500.0,62.0706,62.1962,62.0558,62.1002,46500.0
2005-08-23 15:20:00,84.05,84.14,84.0,84.14,43300.0,62.1002,62.1667,62.0632,62.1667,43300.0
2005-08-23 15:30:00,84.14,84.3,84.1,84.26,50100.0,62.1667,62.2849,62.1371,62.2553,50100.0
2005-08-23 15:40:00,84.26,84.27,84.17,84.25,55400.0,62.2553,62.2627,62.1888,62.2479,55400.0
2005-08-23 15:50:00,84.27,84.32,84.11,84.11,51800.0,62.2627,62.2997,62.1445,62.1445,51800.0
2005-08-24 09:30:00,84.14,84.14,83.25,83.63,90700.0,62.1667,62.1667,61.5091,61.7898,90700.0
2005-08-24 09:40:00,83.58,83.68,83.47,83.6,30800.0,61.7529,61.8268,61.6716,61.7677,30800.0
2005-08-24 09:50:00,83.59,83.73,83.56,83.65,30700.0,61.7603,61.8637,61.7381,61.8046,30700.0
2005-08-24 10:00:00,83.67,83.73,83.56,83.56,34300.0,61.8194,61.8637,61.7381,61.7381,34300.0
2005-08-24 10:10:00,83.57,83.7,83.56,83.67,29500.0,61.7455,61.8416,61.7381,61.8194,29500.0
2005-08-24 10:20:00,83.67,83.75,83.63,83.66,77300.0,61.8194,61.8785,61.7898,61.812,77300.0
2005-08-24 10:30:00,83.65,83.76,83.65,83.76,57000.0,61.8046,61.8859,61.8046,61.8859,57000.0
2005-08-24 10:40:00,83.78,83.89,83.73,83.85,31100.0,61.9007,61.9819,61.8637,61.9524,31100.0
2005-08-24 10:50:00,83.86,83.87,83.7,83.72,37900.0,61.9598,61.9672,61.8416,61.8563,37900.0
2005-08-24 11:00:00,83.72,83.72,83.54,83.62,27500.0,61.8563,61.8563,61.7234,61.7825,27500.0
2005-08-24 11:10:00,83.62,83.67,83.56,83.67,20000.0,61.7825,61.8194,61.7381,61.8194,20000.0
2005-08-24 11:20:00,83.67,83.74,83.67,83.73,27000.0,61.8194,61.8711,61.8194,61.8637,27000.0
2005-08-24 11:30:00,83.73,83.82,83.73,83.79,10200.0,61.8637,61.9302,61.8637,61.9081,10200.0
2005-08-24 11:40:00,83.79,83.8,83.75,83.8,14300.0,61.9081,61.9155,61.8785,61.9155,14300.0
2005-08-24 11:50:00,83.8,83.8,83.61,83.63,16600.0,61.9155,61.9155,61.7751,61.7898,16600.0
2005-08-24 12:00:00,83.63,83.64,83.57,83.62,16000.0,61.7898,61.7972,61.7455,61.7825,16000.0
2005-08-24 12:10:00,83.63,83.72,83.61,83.66,14300.0,61.7898,61.8563,61.7751,61.812,14300.0
2005-08-24 12:20:00,83.67,83.85,83.67,83.8,11600.0,61.8194,61.9524,61.8194,61.9155,11600.0
2005-08-24 12:30:00,83.79,83.82,83.76,83.79,8400.0,61.9081,61.9302,61.8859,61.9081,8400.0
2005-08-24 12:40:00,83.8,83.83,83.74,83.81,7900.0,61.9155,61.9376,61.8711,61.9228,7900.0
2005-08-24 12:50:00,83.8,83.84,83.75,83.8,12200.0,61.9155,61.945,61.8785,61.9155,12200.0
2005-08-24 13:00:00,83.79,83.79,83.72,83.73,12800.0,61.9081,61.9081,61.8563,61.8637,12800.0
2005-08-24 13:10:00,83.72,83.75,83.57,83.57,12900.0,61.8563,61.8785,61.7455,61.7455,12900.0
2005-08-24 13:20:00,83.58,83.72,83.57,83.72,18500.0,61.7529,61.8563,61.7455,61.8563,18500.0
2005-08-24 13:30:00,83.72,83.72,83.65,83.69,17400.0,61.8563,61.8563,61.8046,61.8342,17400.0
2005-08-24 13:40:00,83.68,83.71,83.67,83.69,13900.0,61.8268,61.849,61.8194,61.8342,13900.0
2005-08-24 13:50:00,83.69,83.69,83.6,83.66,18400.0,61.8342,61.8342,61.7677,61.812,18400.0
2005-08-24 14:00:00,83.69,83.73,83.66,83.73,61300.0,61.8342,61.8637,61.812,61.8637,61300.0
2005-08-24 14:10:00,83.72,83.78,83.72,83.75,20000.0,61.8563,61.9007,61.8563,61.8785,20000.0
2005-08-24 14:20:00,83.74,83.74,83.61,83.65,15400.0,61.8711,61.8711,61.7751,61.8046,15400.0
2005-08-24 14:30:00,83.65,83.7,83.53,83.7,37100.0,61.8046,61.8416,61.716,61.8416,37100.0
2005-08-24 14:40:00,83.7,83.72,83.57,83.58,22500.0,61.8416,61.8563,61.7455,61.7529,22500.0
2005-08-24 14:50:00,83.58,83.59,83.53,83.53,31200.0,61.7529,61.7603,61.716,61.716,31200.0
2005-08-24 15:00:00,83.52,83.52,83.17,83.17,35300.0,61.7086,61.7086,61.45,61.45,35300.0
2005-08-24 15:10:00,83.17,83.17,82.88,82.96,81500.0,61.45,61.45,61.2357,61.2948,81500.0
2005-08-24 15:20:00,82.96,83.02,82.82,82.87,69500.0,61.2948,61.3392,61.1914,61.2283,69500.0
2005-08-24 15:30:00,82.87,82.89,82.8,82.83,36800.0,61.2283,61.2431,61.1766,61.1988,36800.0
2005-08-24 15:40:00,82.83,82.9,82.8,82.87,84700.0,61.1988,61.2505,61.1766,61.2283,84700.0
2005-08-24 15:50:00,82.87,82.97,82.8,82.83,96100.0,61.2283,61.3022,61.1766,61.1988,96100.0
2005-08-25 09:30:00,83.04,83.07,82.75,82.96,41800.0,61.3539,61.3761,61.1397,61.2948,41800.0
2005-08-25 09:40:00,82.98,83.0,82.9,82.9,37900.0,61.3096,61.3244,61.2505,61.2505,37900.0
2005-08-25 09:50:00,82.88,82.9,82.68,82.73,27700.0,61.2357,61.2505,61.0879,61.1249,27700.0
2005-08-25 10:00:00,82.74,82.9,82.69,82.87,24400.0,61.1323,61.2505,61.0953,61.2283,24400.0
2005-08-25 10:10:00,82.87,82.93,82.75,82.84,28500.0,61.2283,61.2727,61.1397,61.2062,28500.0
2005-08-25 10:20:00,82.84,82.92,82.83,82.89,18300.0,61.2062,61.2653,61.1988,61.2431,18300.0
2005-08-25 10:30:00,82.89,83.04,82.87,83.04,34500.0,61.2431,61.3539,61.2283,61.3539,34500.0
2005-08-25 10:40:00,83.04,83.08,83.02,83.02,34800.0,61.3539,61.3835,61.3392,61.3392,34800.0
2005-08-25 10:50:00,83.03,83.09,83.02,83.04,16400.0,61.3465,61.3909,61.3392,61.3539,16400.0
2005-08-25 11:00:00,83.02,83.02,82.92,82.95,23300.0,61.3392,61.3392,61.2653,61.2874,23300.0
2005-08-25 11:10:00,82.97,82.97,82.87,82.87,20000.0,61.3022,61.3022,61.2283,61.2283,20000.0
2005-08-25 11:20:00,82.87,82.89,82.81,82.83,17800.0,61.2283,61.2431,61.184,61.1988,17800.0
2005-08-25 11:30:00,82.83,82.83,82.72,82.72,13800.0,61.1988,61.1988,61.1175,61.1175,13800.0
2005-08-25 11:40:00,82.72,82.78,82.7,82.78,16300.0,61.1175,61.1618,61.1027,61.1618,16300.0
2005-08-25 11:50:00,82.79,82.93,82.79,82.86,32400.0,61.1692,61.2727,61.1692,61.2209,32400.0
2005-08-25 12:00:00,82.85,82.86,82.8,82.8,13900.0,61.2135,61.2209,61.1766,61.1766,13900.0
2005-08-25 12:10:00,82.79,82.79,82.6,82.64,25500.0,61.1692,61.1692,61.0288,61.0584,25500.0
2005-08-25 12:20:00,82.64,82.66,82.59,82.59,9100.0,61.0584,61.0732,61.0214,61.0214,9100.0
2005-08-25 12:30:00,82.62,82.62,82.47,82.5,24100.0,61.0436,61.0436,60.9328,60.9549,24100.0
2005-08-25 12:40:00,82.5,82.6,82.5,82.59,16700.0,60.9549,61.0288,60.9549,61.0214,16700.0
2005-08-25 12:50:00,82.59,82.66,82.57,82.57,9600.0,61.0214,61.0732,61.0067,61.0067,9600.0
2005-08-25 13:00:00,82.57,82.6,82.56,82.59,12800.0,61.0067,61.0288,60.9993,61.0214,12800.0
2005-08-25 13:10:00,82.59,82.59,82.47,82.47,22300.0,61.0214,61.0214,60.9328,60.9328,22300.0
2005-08-25 13:20:00,82.47,82.49,82.4,82.45,31500.0,60.9328,60.9476,60.8811,60.918,31500.0
2005-08-25 13:30:00,82.44,82.5,82.4,82.42,32700.0,60.9106,60.9549,60.8811,60.8958,32700.0
2005-08-25 13:40:00,82.43,82.49,82.37,82.48,19400.0,60.9032,60.9476,60.8589,60.9402,19400.0
2005-08-25 13:50:00,82.48,82.54,82.45,82.45,9200.0,60.9402,60.9845,60.918,60.918,9200.0
2005-08-25 14:00:00,82.45,82.5,82.39,82.45,18400.0,60.918,60.9549,60.8737,60.918,18400.0
2005-08-25 14:10:00,82.45,82.55,82.44,82.55,29200.0,60.918,60.9919,60.9106,60.9919,29200.0
2005-08-25 14:20:00,82.54,82.58,82.48,82.58,36900.0,60.9845,61.0141,60.9402,61.0141,36900.0
2005-08-25 14:30:00,82.58,82.7,82.58,82.7,19100.0,61.0141,61.1027,61.0141,61.1027,19100.0
2005-08-25 14:40:00,82.7,82.81,82.69,82.81,24800.0,61.1027,61.184,61.0953,61.184,24800.0
2005-08-25 14:50:00,82.81,82.81,82.71,82.75,41600.0,61.184,61.184,61.1101,61.1397,41600.0
2005-08-25 15:00:00,82.75,82.77,82.66,82.68,25400.0,61.1397,61.1544,61.0732,61.0879,25400.0
2005-08-25 15:10:00,82.7,82.72,82.67,82.72,26800.0,61.1027,61.1175,61.0806,61.1175,26800.0
2005-08-25 15:20:00,82.73,82.75,82.63,82.64,25700.0,61.1249,61.1397,61.051,61.0584,25700.0
2005-08-25 15:30:00,82.63,82.65,82.51,82.65,40200.0,61.051,61.0658,60.9623,61.0658,40200.0
2005-08-25 15:40:00,82.67,82.82,82.67,82.78,88000.0,61.0806,61.1914,61.0806,61.1618,88000.0
2005-08-25 15:50:00,82.77,82.85,82.75,82.84,83600.0,61.1544,61.2135,61.1397,61.2062,83600.0
2005-08-26 09:30:00,82.7,82.71,82.36,82.36,23500.0,61.1027,61.1101,60.8515,60.8515,23500.0
2005-08-26 09:40:00,82.37,82.38,81.81,81.81,100800.0,60.8589,60.8663,60.4451,60.4451,100800.0
2005-08-26 09:50:00,81.81,81.85,81.64,81.75,96100.0,60.4451,60.4747,60.3195,60.4008,96100.0
2005-08-26 10:00:00,81.75,81.75,81.37,81.39,78200.0,60.4008,60.4008,60.1201,60.1348,78200.0
2005-08-26 10:10:00,81.35,81.45,81.29,81.31,97700.0,60.1053,60.1792,60.0609,60.0757,97700.0
2005-08-26 10:20:00,81.32,81.4,81.19,81.19,73000.0,60.0831,60.1422,59.9871,59.9871,73000.0
2005-08-26 10:30:00,81.19,81.3,81.18,81.26,53700.0,59.9871,60.0683,59.9797,60.0388,53700.0
2005-08-26 10:40:00,81.26,81.35,81.12,81.33,93900.0,60.0388,60.1053,59.9353,60.0905,93900.0
2005-08-26 10:50:00,81.33,81.36,81.12,81.24,48100.0,60.0905,60.1127,59.9353,60.024,48100.0
2005-08-26 11:00:00,81.24,81.37,81.19,81.32,29900.0,60.024,60.1201,59.9871,60.0831,29900.0
2005-08-26 11:10:00,81.31,81.55,81.31,81.55,87400.0,60.0757,60.253,60.0757,60.253,87400.0
2005-08-26 11:20:00,81.53,81.56,81.34,81.39,27000.0,60.2383,60.2604,60.0979,60.1348,27000.0
2005-08-26 11:30:00,81.39,81.39,81.22,81.22,33700.0,60.1348,60.1348,60.0092,60.0092,33700.0
2005-08-26 11:40:00,81.22,81.36,81.22,81.27,17700.0,60.0092,60.1127,60.0092,60.0462,17700.0
2005-08-26 11:50:00,81.23,81.24,81.17,81.18,12500.0,60.0166,60.024,59.9723,59.9797,12500.0
2005-08-26 12:00:00,81.18,81.31,81.17,81.25,28900.0,59.9797,60.0757,59.9723,60.0314,28900.0
2005-08-26 12:10:00,81.26,81.4,81.25,81.4,25400.0,60.0388,60.1422,60.0314,60.1422,25400.0
2005-08-26 12:20:00,81.4,81.45,81.36,81.45,19100.0,60.1422,60.1792,60.1127,60.1792,19100.0
2005-08-26 12:30:00,81.45,81.5,81.4,81.5,22400.0,60.1792,60.2161,60.1422,60.2161,22400.0
2005-08-26 12:40:00,81.5,81.59,81.46,81.48,25900.0,60.2161,60.2826,60.1865,60.2013,25900.0
2005-08-26 12:50:00,81.49,81.5,81.45,81.5,16400.0,60.2087,60.2161,60.1792,60.2161,16400.0
2005-08-26 13:00:00,81.5,81.53,81.43,81.44,34500.0,60.2161,60.2383,60.1644,60.1718,34500.0
2005-08-26 13:10:00,81.44,81.48,81.43,81.45,22300.0,60.1718,60.2013,60.1644,60.1792,22300.0
2005-08-26 13:20:00,81.45,81.49,81.42,81.49,22600.0,60.1792,60.2087,60.157,60.2087,22600.0
2005-08-26 13:30:00,81.48,81.5,81.45,81.47,19600.0,60.2013,60.2161,60.1792,60.1939,19600.0
2005-08-26 13:40:00,81.47,81.47,81.45,81.46,50600.0,60.1939,60.1939,60.1792,60.1865,50600.0
2005-08-26 13:50:00,81.45,81.48,81.45,81.47,42200.0,60.1792,60.2013,60.1792,60.1939,42200.0
2005-08-26 14:00:00,81.46,81.47,81.31,81.32,29400.0,60.1865,60.1939,60.0757,60.0831,29400.0
2005-08-26 14:10:00,81.33,81.35,81.15,81.33,40000.0,60.0905,60.1053,59.9575,60.0905,40000.0
2005-08-26 14:20:00,81.34,81.52,81.33,81.5,58900.0,60.0979,60.2309,60.0905,60.2161,58900.0
2005-08-26 14:30:00,81.5,81.5,81.4,81.4,28900.0,60.2161,60.2161,60.1422,60.1422,28900.0
2005-08-26 14:40:00,81.4,81.45,81.39,81.39,16200.0,60.1422,60.1792,60.1348,60.1348,16200.0
2005-08-26 14:50:00,81.37,81.44,81.33,81.43,23500.0,60.1201,60.1718,60.0905,60.1644,23500.0
2005-08-26 15:00:00,81.41,81.5,81.41,81.48,32500.0,60.1496,60.2161,60.1496,60.2013,32500.0
2005-08-26 15:10:00,81.47,81.48,81.37,81.38,35600.0,60.1939,60.2013,60.1201,60.1274,35600.0
2005-08-26 15:20:00,81.38,81.39,81.33,81.35,58900.0,60.1274,60.1348,60.0905,60.1053,58900.0
2005-08-26 15:30:00,81.35,81.39,81.34,81.38,69500.0,60.1053,60.1348,60.0979,60.1274,69500.0
2005-08-26 15:40:00,81.37,81.37,81.26,81.26,88100.0,60.1201,60.1201,60.0388,60.0388,88100.0
2005-08-26 15:50:00,81.26,81.27,81.1,81.1,152800.0,60.0388,60.0462,59.9206,59.9206,152800.0
2005-08-29 09:30:00,81.14,81.14,80.68,80.71,98100.0,59.9501,59.9501,59.6102,59.6324,98100.0
2005-08-29 09:40:00,80.71,80.71,80.31,80.33,53000.0,59.6324,59.6324,59.3369,59.3516,53000.0
2005-08-29 09:50:00,80.32,80.92,80.32,80.86,44200.0,59.3443,59.7876,59.3443,59.7432,44200.0
2005-08-29 10:00:00,80.86,80.95,80.79,80.84,43900.0,59.7432,59.8097,59.6915,59.7285,43900.0
2005-08-29 10:10:00,80.85,81.5,80.85,81.42,72500.0,59.7359,60.2161,59.7359,60.157,72500.0
2005-08-29 10:20:00,81.42,81.5,81.25,81.31,57500.0,60.157,60.2161,60.0314,60.0757,57500.0
2005-08-29 10:30:00,81.36,81.43,81.22,81.39,32100.0,60.1127,60.1644,60.0092,60.1348,32100.0
2005-08-29 10:40:00,81.38,81.38,81.2,81.25,11600.0,60.1274,60.1274,59.9944,60.0314,11600.0
2005-08-29 10:50:00,81.25,81.34,81.25,81.34,23100.0,60.0314,60.0979,60.0314,60.0979,23100.0
2005-08-29 11:00:00,81.36,81.5,81.36,81.45,37100.0,60.1127,60.2161,60.1127,60.1792,37100.0
2005-08-29 11:10:00,81.48,81.63,81.44,81.61,32400.0,60.2013,60.3122,60.1718,60.2974,32400.0
2005-08-29 11:20:00,81.61,81.79,81.55,81.69,29400.0,60.2974,60.4304,60.253,60.3565,29400.0
2005-08-29 11:30:00,81.68,81.87,81.67,81.79,38600.0,60.3491,60.4895,60.3417,60.4304,38600.0
2005-08-29 11:40:00,81.76,81.78,81.65,81.66,19600.0,60.4082,60.423,60.3269,60.3343,19600.0
2005-08-29 11:50:00,81.62,81.7,81.6,81.62,33200.0,60.3048,60.3639,60.29,60.3048,33200.0
2005-08-29 12:00:00,81.62,81.62,81.45,81.48,16000.0,60.3048,60.3048,60.1792,60.2013,16000.0
2005-08-29 12:10:00,81.48,81.67,81.48,81.67,17900.0,60.2013,60.3417,60.2013,60.3417,17900.0
2005-08-29 12:20:00,81.68,81.74,81.68,81.72,19000.0,60.3491,60.3934,60.3491,60.3786,19000.0
2005-08-29 12:30:00,81.71,81.72,81.57,81.59,17800.0,60.3713,60.3786,60.2678,60.2826,17800.0
2005-08-29 12:40:00,81.6,81.62,81.5,81.5,24100.0,60.29,60.3048,60.2161,60.2161,24100.0
2005-08-29 12:50:00,81.51,81.53,81.48,81.48,10000.0,60.2235,60.2383,60.2013,60.2013,10000.0
2005-08-29 13:00:00,81.48,81.55,81.48,81.5,37800.0,60.2013,60.253,60.2013,60.2161,37800.0
2005-08-29 13:10:00,81.48,81.52,81.45,81.45,27700.0,60.2013,60.2309,60.1792,60.1792,27700.0
2005-08-29 13:20:00,81.46,81.49,81.44,81.48,25600.0,60.1865,60.2087,60.1718,60.2013,25600.0
2005-08-29 13:30:00,81.48,81.55,81.47,81.54,24500.0,60.2013,60.253,60.1939,60.2457,24500.0
2005-08-29 13:40:00,81.55,81.73,81.5,81.67,56200.0,60.253,60.386,60.2161,60.3417,56200.0
2005-08-29 13:50:00,81.67,81.75,81.64,81.72,22500.0,60.3417,60.4008,60.3195,60.3786,22500.0
2005-08-29 14:00:00,81.72,81.72,81.53,81.62,38200.0,60.3786,60.3786,60.2383,60.3048,38200.0
2005-08-29 14:10:00,81.62,81.63,81.52,81.55,14400.0,60.3048,60.3122,60.2309,60.253,14400.0
2005-08-29 14:20:00,81.55,81.59,81.5,81.59,26600.0,60.253,60.2826,60.2161,60.2826,26600.0
2005-08-29 14:30:00,81.59,81.75,81.59,81.75,80600.0,60.2826,60.4008,60.2826,60.4008,80600.0
2005-08-29 14:40:00,81.76,81.98,81.76,81.9,54100.0,60.4082,60.5707,60.4082,60.5116,54100.0
2005-08-29 14:50:00,81.9,81.93,81.87,81.93,39700.0,60.5116,60.5338,60.4895,60.5338,39700.0
2005-08-29 15:00:00,81.92,82.0,81.87,81.99,56400.0,60.5264,60.5855,60.4895,60.5781,56400.0
2005-08-29 15:10:00,81.99,82.1,81.96,82.09,69400.0,60.5781,60.6594,60.556,60.652,69400.0
2005-08-29 15:20:00,82.09,82.09,81.9,81.99,35600.0,60.652,60.652,60.5116,60.5781,35600.0
2005-08-29 15:30:00,81.98,82.0,81.91,81.95,51500.0,60.5707,60.5855,60.519,60.5486,51500.0
2005-08-29 15:40:00,81.92,81.94,81.84,81.86,54600.0,60.5264,60.5412,60.4673,60.4821,54600.0
2005-08-29 15:50:00,81.86,81.88,81.76,81.81,94200.0,60.4821,60.4969,60.4082,60.4451,94200.0
2005-08-30 09:30:00,81.55,81.61,81.31,81.53,41900.0,60.253,60.2974,60.0757,60.2383,41900.0
2005-08-30 09:40:00,81.52,81.75,81.44,81.72,49100.0,60.2309,60.4008,60.1718,60.3786,49100.0
2005-08-30 09:50:00,81.67,81.75,81.57,81.6,21100.0,60.3417,60.4008,60.2678,60.29,21100.0
2005-08-30 10:00:00,81.6,81.76,81.5,81.55,50700.0,60.29,60.4082,60.2161,60.253,50700.0
2005-08-30 10:10:00,81.55,81.69,81.32,81.35,42500.0,60.253,60.3565,60.0831,60.1053,42500.0
2005-08-30 10:20:00,81.35,81.5,81.23,81.26,30300.0,60.1053,60.2161,60.0166,60.0388,30300.0
2005-08-30 10:30:00,81.26,81.45,81.09,81.11,26100.0,60.0388,60.1792,59.9132,59.928,26100.0
2005-08-30 10:40:00,81.11,81.2,80.88,80.91,38800.0,59.928,59.9944,59.758,59.7802,38800.0
2005-08-30 10:50:00,80.91,80.91,80.73,80.73,31900.0,59.7802,59.7802,59.6472,59.6472,31900.0
2005-08-30 11:00:00,80.72,80.84,80.65,80.76,36400.0,59.6398,59.7285,59.5881,59.6694,36400.0
2005-08-30 11:10:00,80.76,80.81,80.62,80.69,31200.0,59.6694,59.7063,59.5659,59.6176,31200.0
2005-08-30 11:20:00,80.64,80.8,80.6,80.74,40500.0,59.5807,59.6989,59.5511,59.6546,40500.0
2005-08-30 11:30:00,80.74,80.87,80.74,80.86,51500.0,59.6546,59.7506,59.6546,59.7432,51500.0
2005-08-30 11:40:00,80.87,80.87,80.69,80.71,46100.0,59.7506,59.7506,59.6176,59.6324,46100.0
2005-08-30 11:50:00,80.71,80.73,80.59,80.62,24100.0,59.6324,59.6472,59.5437,59.5659,24100.0
2005-08-30 12:00:00,80.61,80.8,80.55,80.79,41800.0,59.5585,59.6989,59.5142,59.6915,41800.0
2005-08-30 12:10:00,80.81,80.93,80.79,80.92,20600.0,59.7063,59.795,59.6915,59.7876,20600.0
2005-08-30 12:20:00,80.91,80.96,80.8,80.8,72600.0,59.7802,59.8171,59.6989,59.6989,72600.0
2005-08-30 12:30:00,80.8,80.91,80.74,80.88,38600.0,59.6989,59.7802,59.6546,59.758,38600.0
2005-08-30 12:40:00,80.89,80.93,80.72,80.88,40100.0,59.7654,59.795,59.6398,59.758,40100.0
2005-08-30 12:50:00,80.88,81.02,80.84,81.01,43400.0,59.758,59.8615,59.7285,59.8541,43400.0
2005-08-30 13:00:00,80.99,81.05,80.95,81.05,81700.0,59.8393,59.8836,59.8097,59.8836,81700.0
2005-08-30 13:10:00,81.05,81.05,80.95,81.0,33200.0,59.8836,59.8836,59.8097,59.8467,33200.0
2005-08-30 13:20:00,81.0,81.01,80.94,80.99,14500.0,59.8467,59.8541,59.8023,59.8393,14500.0
2005-08-30 13:30:00,80.99,81.12,80.95,81.11,62800.0,59.8393,59.9353,59.8097,59.928,62800.0
2005-08-30 13:40:00,81.11,81.12,80.96,81.06,46800.0,59.928,59.9353,59.8171,59.891,46800.0
2005-08-30 13:50:00,81.01,81.1,81.01,81.08,27000.0,59.8541,59.9206,59.8541,59.9058,27000.0
2005-08-30 14:00:00,81.03,81.09,80.91,81.04,63400.0,59.8688,59.9132,59.7802,59.8762,63400.0
2005-08-30 14:10:00,81.04,81.09,80.9,80.94,27600.0,59.8762,59.9132,59.7728,59.8023,27600.0
2005-08-30 14:20:00,80.95,81.02,80.91,81.01,26200.0,59.8097,59.8615,59.7802,59.8541,26200.0
2005-08-30 14:30:00,81.01,81.05,80.96,81.01,35300.0,59.8541,59.8836,59.8171,59.8541,35300.0
2005-08-30 14:40:00,81.01,81.05,81.0,81.02,31400.0,59.8541,59.8836,59.8467,59.8615,31400.0
2005-08-30 14:50:00,81.03,81.03,80.84,80.9,56000.0,59.8688,59.8688,59.7285,59.7728,56000.0
2005-08-30 15:00:00,80.86,80.96,80.81,80.96,45200.0,59.7432,59.8171,59.7063,59.8171,45200.0
2005-08-30 15:10:00,80.98,81.0,80.79,80.94,48100.0,59.8319,59.8467,59.6915,59.8023,48100.0
2005-08-30 15:20:00,80.93,80.95,80.82,80.89,33900.0,59.795,59.8097,59.7137,59.7654,33900.0
2005-08-30 15:30:00,80.89,81.3,80.88,81.27,80600.0,59.7654,60.0683,59.758,60.0462,80600.0
2005-08-30 15:40:00,81.26,81.38,81.18,81.19,53300.0,60.0388,60.1274,59.9797,59.9871,53300.0
2005-08-30 15:50:00,81.19,81.36,81.19,81.26,58200.0,59.9871,60.1127,59.9871,60.0388,58200.0
2005-08-31 09:30:00,81.36,82.08,81.36,82.03,100700.0,60.1127,60.6446,60.1127,60.6077,100700.0
2005-08-31 09:40:00,82.03,82.1,81.88,82.05,155900.0,60.6077,60.6594,60.4969,60.6225,155900.0
2005-08-31 09:50:00,82.04,82.09,81.71,81.72,145400.0,60.6151,60.652,60.3713,60.3786,145400.0
2005-08-31 10:00:00,81.66,81.75,81.22,81.22,195600.0,60.3343,60.4008,60.0092,60.0092,195600.0
2005-08-31 10:10:00,81.22,81.23,80.97,81.1,117700.0,60.0092,60.0166,59.8245,59.9206,117700.0
2005-08-31 10:20:00,81.1,81.1,80.3,80.3,103600.0,59.9206,59.9206,59.3295,59.3295,103600.0
2005-08-31 10:30:00,80.28,80.36,80.01,80.31,247400.0,59.3147,59.3738,59.1152,59.3369,247400.0
2005-08-31 10:40:00,80.35,80.9,80.35,80.85,137100.0,59.3664,59.7728,59.3664,59.7359,137100.0
2005-08-31 10:50:00,80.84,80.86,80.68,80.74,84500.0,59.7285,59.7432,59.6102,59.6546,84500.0
2005-08-31 11:00:00,80.74,80.95,80.74,80.8,108000.0,59.6546,59.8097,59.6546,59.6989,108000.0
2005-08-31 11:10:00,80.79,81.09,80.77,81.04,111200.0,59.6915,59.9132,59.6767,59.8762,111200.0
2005-08-31 11:20:00,81.03,81.24,80.96,81.06,172600.0,59.8688,60.024,59.8171,59.891,172600.0
2005-08-31 11:30:00,81.05,81.08,80.89,80.97,82500.0,59.8836,59.9058,59.7654,59.8245,82500.0
2005-08-31 11:40:00,80.97,81.0,80.85,80.97,41300.0,59.8245,59.8467,59.7359,59.8245,41300.0
2005-08-31 11:50:00,80.97,81.0,80.94,80.95,26800.0,59.8245,59.8467,59.8023,59.8097,26800.0
2005-08-31 12:00:00,80.95,81.03,80.82,80.9,40700.0,59.8097,59.8688,59.7137,59.7728,40700.0
2005-08-31 12:10:00,80.93,80.94,80.58,80.61,50500.0,59.795,59.8023,59.5364,59.5585,50500.0
2005-08-31 12:20:00,80.61,80.65,80.56,80.61,34900.0,59.5585,59.5881,59.5216,59.5585,34900.0
2005-08-31 12:30:00,80.61,80.71,80.58,80.59,53800.0,59.5585,59.6324,59.5364,59.5437,53800.0
2005-08-31 12:40:00,80.57,80.59,80.39,80.42,192400.0,59.529,59.5437,59.396,59.4181,192400.0
2005-08-31 12:50:00,80.45,80.7,80.45,80.5,148200.0,59.4403,59.625,59.4403,59.4773,148200.0
2005-08-31 13:00:00,80.49,80.55,80.35,80.49,144200.0,59.4699,59.5142,59.3664,59.4699,144200.0
2005-08-31 13:10:00,80.48,80.56,80.38,80.41,146900.0,59.4625,59.5216,59.3886,59.4108,146900.0
2005-08-31 13:20:00,80.46,80.83,80.42,80.76,134300.0,59.4477,59.7211,59.4181,59.6694,134300.0
2005-08-31 13:30:00,80.75,80.95,80.69,80.84,158000.0,59.662,59.8097,59.6176,59.7285,158000.0
2005-08-31 13:40:00,80.85,81.06,80.84,80.98,132600.0,59.7359,59.891,59.7285,59.8319,132600.0
2005-08-31 13:50:00,80.98,80.98,80.88,80.98,74400.0,59.8319,59.8319,59.758,59.8319,74400.0
2005-08-31 14:00:00,80.98,81.05,80.93,80.97,192200.0,59.8319,59.8836,59.795,59.8245,192200.0
2005-08-31 14:10:00,80.97,81.61,80.89,81.52,268800.0,59.8245,60.2974,59.7654,60.2309,268800.0
2005-08-31 14:20:00,81.52,81.52,80.91,80.95,291200.0,60.2309,60.2309,59.7802,59.8097,291200.0
2005-08-31 14:30:00,80.95,81.47,80.95,81.44,291600.0,59.8097,60.1939,59.8097,60.1718,291600.0
2005-08-31 14:40:00,81.44,81.55,81.19,81.19,119200.0,60.1718,60.253,59.9871,59.9871,119200.0
2005-08-31 14:50:00,81.18,81.48,81.18,81.46,107000.0,59.9797,60.2013,59.9797,60.1865,107000.0
2005-08-31 15:00:00,81.46,81.46,80.95,81.13,114300.0,60.1865,60.1865,59.8097,59.9427,114300.0
2005-08-31 15:10:00,81.14,81.2,81.08,81.12,104500.0,59.9501,59.9944,59.9058,59.9353,104500.0
2005-08-31 15:20:00,81.11,81.4,81.11,81.34,123100.0,59.928,60.1422,59.928,60.0979,123100.0
2005-08-31 15:30:00,81.33,81.37,81.28,81.3,202800.0,60.0905,60.1201,60.0536,60.0683,202800.0
2005-08-31 15:40:00,81.31,81.51,81.3,81.48,265200.0,60.0757,60.2235,60.0683,60.2013,265200.0
2005-08-31 15:50:00,81.48,81.85,81.48,81.85,481800.0,60.2013,60.4747,60.2013,60.4747,481800.0
2005-09-01 09:30:00,81.99,82.02,81.48,81.49,169800.0,60.5781,60.6003,60.2013,60.2087,169800.0
2005-09-01 09:40:00,81.5,81.6,81.44,81.48,252800.0,60.2161,60.29,60.1718,60.2013,252800.0
2005-09-01 09:50:00,81.48,81.53,81.42,81.47,152500.0,60.2013,60.2383,60.157,60.1939,152500.0
2005-09-01 10:00:00,81.48,81.48,81.03,81.05,171800.0,60.2013,60.2013,59.8688,59.8836,171800.0
2005-09-01 10:10:00,81.05,81.08,80.55,80.55,106400.0,59.8836,59.9058,59.5142,59.5142,106400.0
2005-09-01 10:20:00,80.55,80.8,80.43,80.44,196000.0,59.5142,59.6989,59.4255,59.4329,196000.0
2005-09-01 10:30:00,80.44,80.44,80.21,80.35,180400.0,59.4329,59.4329,59.263,59.3664,180400.0
2005-09-01 10:40:00,80.33,80.52,80.29,80.3,118100.0,59.3516,59.492,59.3221,59.3295,118100.0
2005-09-01 10:50:00,80.3,80.3,80.02,80.02,202100.0,59.3295,59.3295,59.1226,59.1226,202100.0
2005-09-01 11:00:00,80.0,80.33,79.88,80.32,203600.0,59.1078,59.3516,59.0192,59.3443,203600.0
2005-09-01 11:10:00,80.25,80.26,80.0,80.06,142500.0,59.2925,59.2999,59.1078,59.1522,142500.0
2005-09-01 11:20:00,80.06,80.41,80.04,80.29,143600.0,59.1522,59.4108,59.1374,59.3221,143600.0
2005-09-01 11:30:00,80.29,80.3,80.06,80.15,139800.0,59.3221,59.3295,59.1522,59.2187,139800.0
2005-09-01 11:40:00,80.13,80.43,80.13,80.36,129200.0,59.2039,59.4255,59.2039,59.3738,129200.0
2005-09-01 11:50:00,80.35,80.7,80.35,80.59,89300.0,59.3664,59.625,59.3664,59.5437,89300.0
2005-09-01 12:00:00,80.6,80.61,80.4,80.42,103300.0,59.5511,59.5585,59.4034,59.4181,103300.0
2005-09-01 12:10:00,80.41,80.41,79.97,79.98,68500.0,59.4108,59.4108,59.0857,59.0931,68500.0
2005-09-01 12:20:00,79.98,80.14,79.9,80.13,85800.0,59.0931,59.2113,59.0339,59.2039,85800.0
2005-09-01 12:30:00,80.13,80.22,80.04,80.2,73300.0,59.2039,59.2704,59.1374,59.2556,73300.0
2005-09-01 12:40:00,80.17,80.37,80.16,80.34,64700.0,59.2334,59.3812,59.226,59.359,64700.0
2005-09-01 12:50:00,80.34,80.43,80.21,80.25,66800.0,59.359,59.4255,59.263,59.2925,66800.0
2005-09-01 13:00:00,80.25,80.33,80.21,80.25,39800.0,59.2925,59.3516,59.263,59.2925,39800.0
2005-09-01 13:10:00,80.25,80.46,80.25,80.42,59200.0,59.2925,59.4477,59.2925,59.4181,59200.0
2005-09-01 13:20:00,80.43,80.43,80.23,80.26,70500.0,59.4255,59.4255,59.2778,59.2999,70500.0
2005-09-01 13:30:00,80.26,80.41,80.25,80.32,78400.0,59.2999,59.4108,59.2925,59.3443,78400.0
2005-09-01 13:40:00,80.29,80.32,80.15,80.26,93300.0,59.3221,59.3443,59.2187,59.2999,93300.0
2005-09-01 13:50:00,80.25,80.34,80.1,80.3,86800.0,59.2925,59.359,59.1817,59.3295,86800.0
2005-09-01 14:00:00,80.3,80.34,80.0,80.0,161500.0,59.3295,59.359,59.1078,59.1078,161500.0
2005-09-01 14:10:00,80.0,80.07,79.73,79.85,329400.0,59.1078,59.1595,58.9083,58.997,329400.0
2005-09-01 14:20:00,79.82,80.0,79.74,79.74,320600.0,58.9748,59.1078,58.9157,58.9157,320600.0
2005-09-01 14:30:00,79.72,79.82,79.72,79.72,135000.0,58.901,58.9748,58.901,58.901,135000.0
2005-09-01 14:40:00,79.71,79.72,78.9,79.0,276000.0,58.8936,58.901,58.2951,58.369,276000.0
2005-09-01 14:50:00,79.0,79.5,79.0,79.5,160700.0,58.369,58.7384,58.369,58.7384,160700.0
2005-09-01 15:00:00,79.47,80.18,79.47,80.16,192100.0,58.7162,59.2408,58.7162,59.226,192100.0
2005-09-01 15:10:00,80.16,80.35,80.08,80.08,157500.0,59.226,59.3664,59.1669,59.1669,157500.0
2005-09-01 15:20:00,80.08,80.2,79.97,80.08,163500.0,59.1669,59.2556,59.0857,59.1669,163500.0
2005-09-01 15:30:00,80.09,80.16,80.04,80.13,154000.0,59.1743,59.226,59.1374,59.2039,154000.0
2005-09-01 15:40:00,80.12,80.17,79.94,80.17,114700.0,59.1965,59.2334,59.0635,59.2334,114700.0
2005-09-01 15:50:00,80.17,80.22,80.08,80.13,360500.0,59.2334,59.2704,59.1669,59.2039,360500.0
2005-09-02 09:30:00,80.14,80.47,80.06,80.1,173000.0,59.2113,59.4551,59.1522,59.1817,173000.0
2005-09-02 09:40:00,80.1,80.74,80.1,80.72,170600.0,59.1817,59.6546,59.1817,59.6398,170600.0
2005-09-02 09:50:00,80.73,81.2,80.73,81.0,236700.0,59.6472,59.9944,59.6472,59.8467,236700.0
2005-09-02 10:00:00,81.0,81.65,80.95,81.51,309500.0,59.8467,60.3269,59.8097,60.2235,309500.0
2005-09-02 10:10:00,81.52,81.96,81.52,81.63,253300.0,60.2309,60.556,60.2309,60.3122,253300.0
2005-09-02 10:20:00,81.67,81.86,81.6,81.76,162900.0,60.3417,60.4821,60.29,60.4082,162900.0
2005-09-02 10:30:00,81.76,81.79,81.58,81.67,212500.0,60.4082,60.4304,60.2752,60.3417,212500.0
2005-09-02 10:40:00,81.67,81.67,81.41,81.44,125300.0,60.3417,60.3417,60.1496,60.1718,125300.0
2005-09-02 10:50:00,81.44,81.44,80.95,81.08,133300.0,60.1718,60.1718,59.8097,59.9058,133300.0
2005-09-02 11:00:00,81.07,81.5,81.07,81.18,120800.0,59.8984,60.2161,59.8984,59.9797,120800.0
2005-09-02 11:10:00,81.17,81.2,80.83,80.83,72900.0,59.9723,59.9944,59.7211,59.7211,72900.0
2005-09-02 11:20:00,80.82,81.35,80.82,81.09,57100.0,59.7137,60.1053,59.7137,59.9132,57100.0
2005-09-02 11:30:00,81.06,81.09,80.87,81.0,46100.0,59.891,59.9132,59.7506,59.8467,46100.0
2005-09-02 11:40:00,81.01,81.19,80.99,81.14,45000.0,59.8541,59.9871,59.8393,59.9501,45000.0
2005-09-02 11:50:00,81.14,81.15,81.03,81.14,31600.0,59.9501,59.9575,59.8688,59.9501,31600.0
2005-09-02 12:00:00,81.14,81.29,81.14,81.21,37100.0,59.9501,60.0609,59.9501,60.0018,37100.0
2005-09-02 12:10:00,81.25,81.31,81.2,81.23,24300.0,60.0314,60.0757,59.9944,60.0166,24300.0
2005-09-02 12:20:00,81.23,81.38,81.22,81.32,103800.0,60.0166,60.1274,60.0092,60.0831,103800.0
2005-09-02 12:30:00,81.28,81.45,81.27,81.41,60300.0,60.0536,60.1792,60.0462,60.1496,60300.0
2005-09-02 12:40:00,81.45,81.62,81.45,81.6,113400.0,60.1792,60.3048,60.1792,60.29,113400.0
2005-09-02 12:50:00,81.61,81.68,81.5,81.54,74100.0,60.2974,60.3491,60.2161,60.2457,74100.0
2005-09-02 13:00:00,81.52,81.77,81.5,81.76,89900.0,60.2309,60.4156,60.2161,60.4082,89900.0
2005-09-02 13:10:00,81.75,81.8,81.73,81.8,81900.0,60.4008,60.4378,60.386,60.4378,81900.0
2005-09-02 13:20:00,81.79,82.0,81.79,81.99,103900.0,60.4304,60.5855,60.4304,60.5781,103900.0
2005-09-02 13:30:00,81.97,82.0,81.85,81.97,139900.0,60.5634,60.5855,60.4747,60.5634,139900.0
2005-09-02 13:40:00,81.96,82.05,81.85,82.0,51100.0,60.556,60.6225,60.4747,60.5855,51100.0
2005-09-02 13:50:00,82.0,82.05,82.0,82.04,216400.0,60.5855,60.6225,60.5855,60.6151,216400.0
2005-09-02 14:00:00,82.03,82.09,82.0,82.05,116200.0,60.6077,60.652,60.5855,60.6225,116200.0
2005-09-02 14:10:00,82.06,82.11,81.92,81.94,56600.0,60.6299,60.6668,60.5264,60.5412,56600.0
2005-09-02 14:20:00,81.9,82.04,81.9,82.01,62500.0,60.5116,60.6151,60.5116,60.5929,62500.0
2005-09-02 14:30:00,82.0,82.01,81.94,81.98,134100.0,60.5855,60.5929,60.5412,60.5707,134100.0
2005-09-02 14:40:00,81.99,82.01,81.96,81.97,102000.0,60.5781,60.5929,60.556,60.5634,102000.0
2005-09-02 14:50:00,81.97,81.97,81.95,81.97,68700.0,60.5634,60.5634,60.5486,60.5634,68700.0
2005-09-02 15:00:00,81.97,82.05,81.94,81.94,222100.0,60.5634,60.6225,60.5412,60.5412,222100.0
2005-09-02 15:10:00,81.95,82.0,81.93,81.94,158100.0,60.5486,60.5855,60.5338,60.5412,158100.0
2005-09-02 15:20:00,81.95,82.0,81.94,81.98,123300.0,60.5486,60.5855,60.5412,60.5707,123300.0
2005-09-02 15:30:00,81.97,81.97,81.91,81.96,111400.0,60.5634,60.5634,60.519,60.556,111400.0
2005-09-02 15:40:00,81.95,82.05,81.81,81.93,149400.0,60.5486,60.6225,60.4451,60.5338,149400.0
2005-09-02 15:50:00,81.92,82.05,81.9,82.05,172200.0,60.5264,60.6225,60.5116,60.6225,172200.0
2005-09-06 09:30:00,82.07,82.29,81.91,82.15,69200.0,60.6372,60.7998,60.519,60.6964,69200.0
2005-09-06 09:40:00,82.15,82.29,81.32,81.6,82400.0,60.6964,60.7998,60.0831,60.29,82400.0
2005-09-06 09:50:00,81.65,81.95,81.63,81.8,82500.0,60.3269,60.5486,60.3122,60.4378,82500.0
2005-09-06 10:00:00,81.8,81.89,81.69,81.86,77600.0,60.4378,60.5043,60.3565,60.4821,77600.0
2005-09-06 10:10:00,81.88,82.05,81.78,82.05,50500.0,60.4969,60.6225,60.423,60.6225,50500.0
2005-09-06 10:20:00,82.04,82.1,81.95,82.01,53400.0,60.6151,60.6594,60.5486,60.5929,53400.0
2005-09-06 10:30:00,82.01,82.02,81.83,81.83,59400.0,60.5929,60.6003,60.4599,60.4599,59400.0
2005-09-06 10:40:00,81.83,81.92,81.74,81.89,52400.0,60.4599,60.5264,60.3934,60.5043,52400.0
2005-09-06 10:50:00,81.89,81.97,81.78,81.88,28200.0,60.5043,60.5634,60.423,60.4969,28200.0
2005-09-06 11:00:00,81.87,81.88,81.8,81.8,46500.0,60.4895,60.4969,60.4378,60.4378,46500.0
2005-09-06 11:10:00,81.78,81.78,81.64,81.75,91000.0,60.423,60.423,60.3195,60.4008,91000.0
2005-09-06 11:20:00,81.75,81.75,81.65,81.67,26100.0,60.4008,60.4008,60.3269,60.3417,26100.0
2005-09-06 11:30:00,81.68,81.69,81.59,81.61,70500.0,60.3491,60.3565,60.2826,60.2974,70500.0
2005-09-06 11:40:00,81.63,81.63,81.55,81.56,44500.0,60.3122,60.3122,60.253,60.2604,44500.0
2005-09-06 11:50:00,81.56,81.56,81.37,81.42,46200.0,60.2604,60.2604,60.1201,60.157,46200.0
2005-09-06 12:00:00,81.41,81.41,81.11,81.25,77400.0,60.1496,60.1496,59.928,60.0314,77400.0
2005-09-06 12:10:00,81.26,81.33,81.26,81.33,37600.0,60.0388,60.0905,60.0388,60.0905,37600.0
2005-09-06 12:20:00,81.33,81.33,81.09,81.1,40500.0,60.0905,60.0905,59.9132,59.9206,40500.0
2005-09-06 12:30:00,81.07,81.6,80.74,80.75,87100.0,59.8984,60.29,59.6546,59.662,87100.0
2005-09-06 12:40:00,80.74,80.84,80.64,80.82,72300.0,59.6546,59.7285,59.5807,59.7137,72300.0
2005-09-06 12:50:00,80.83,80.83,80.68,80.68,41700.0,59.7211,59.7211,59.6102,59.6102,41700.0
2005-09-06 13:00:00,80.69,80.81,80.67,80.78,57000.0,59.6176,59.7063,59.6029,59.6841,57000.0
2005-09-06 13:10:00,80.78,80.95,80.74,80.87,134300.0,59.6841,59.8097,59.6546,59.7506,134300.0
2005-09-06 13:20:00,80.86,80.87,80.54,80.57,59600.0,59.7432,59.7506,59.5068,59.529,59600.0
2005-09-06 13:30:00,80.57,80.7,80.43,80.7,66700.0,59.529,59.625,59.4255,59.625,66700.0
2005-09-06 13:40:00,80.7,80.71,80.56,80.65,71000.0,59.625,59.6324,59.5216,59.5881,71000.0
2005-09-06 13:50:00,80.64,80.8,80.64,80.77,94900.0,59.5807,59.6989,59.5807,59.6767,94900.0
2005-09-06 14:00:00,80.78,80.87,80.72,80.73,50900.0,59.6841,59.7506,59.6398,59.6472,50900.0
2005-09-06 14:10:00,80.72,80.73,80.65,80.67,68600.0,59.6398,59.6472,59.5881,59.6029,68600.0
2005-09-06 14:20:00,80.67,80.67,80.35,80.43,127700.0,59.6029,59.6029,59.3664,59.4255,127700.0
2005-09-06 14:30:00,80.4,80.58,80.4,80.57,63900.0,59.4034,59.5364,59.4034,59.529,63900.0
2005-09-06 14:40:00,80.56,80.59,80.47,80.53,63700.0,59.5216,59.5437,59.4551,59.4994,63700.0
2005-09-06 14:50:00,80.52,80.52,80.41,80.45,57400.0,59.492,59.492,59.4108,59.4403,57400.0
2005-09-06 15:00:00,80.45,80.47,80.14,80.16,185100.0,59.4403,59.4551,59.2113,59.226,185100.0
2005-09-06 15:10:00,80.11,80.28,80.11,80.26,144900.0,59.1891,59.3147,59.1891,59.2999,144900.0
2005-09-06 15:20:00,80.25,80.33,80.15,80.17,146100.0,59.2925,59.3516,59.2187,59.2334,146100.0
2005-09-06 15:30:00,80.17,80.26,80.13,80.17,105200.0,59.2334,59.2999,59.2039,59.2334,105200.0
2005-09-06 15:40:00,80.17,80.41,80.14,80.32,185600.0,59.2334,59.4108,59.2113,59.3443,185600.0
2005-09-06 15:50:00,80.31,80.45,80.21,80.45,294500.0,59.3369,59.4403,59.263,59.4403,294500.0
2005-09-07 09:30:00,81.52,82.0,81.49,81.54,630400.0,60.2309,60.5855,60.2087,60.2457,630400.0
2005-09-07 09:40:00,81.51,81.75,81.5,81.68,398200.0,60.2235,60.4008,60.2161,60.3491,398200.0
2005-09-07 09:50:00,81.68,81.79,81.59,81.59,387200.0,60.3491,60.4304,60.2826,60.2826,387200.0
2005-09-07 10:00:00,81.59,81.59,81.25,81.31,377500.0,60.2826,60.2826,60.0314,60.0757,377500.0
2005-09-07 10:10:00,81.31,81.35,80.75,80.76,286000.0,60.0757,60.1053,59.662,59.6694,286000.0
2005-09-07 10:20:00,80.77,81.0,80.43,80.45,424600.0,59.6767,59.8467,59.4255,59.4403,424600.0
2005-09-07 10:30:00,80.48,80.63,80.32,80.41,339500.0,59.4625,59.5733,59.3443,59.4108,339500.0
2005-09-07 10:40:00,80.39,80.41,80.06,80.1,232100.0,59.396,59.4108,59.1522,59.1817,232100.0
2005-09-07 10:50:00,80.1,80.53,80.08,80.5,170000.0,59.1817,59.4994,59.1669,59.4773,170000.0
2005-09-07 11:00:00,80.49,80.49,80.27,80.3,127100.0,59.4699,59.4699,59.3073,59.3295,127100.0
2005-09-07 11:10:00,80.28,80.35,80.18,80.31,143400.0,59.3147,59.3664,59.2408,59.3369,143400.0
2005-09-07 11:20:00,80.32,80.33,80.08,80.11,159900.0,59.3443,59.3516,59.1669,59.1891,159900.0
2005-09-07 11:30:00,80.1,80.19,80.1,80.17,205500.0,59.1817,59.2482,59.1817,59.2334,205500.0
2005-09-07 11:40:00,80.16,80.25,80.14,80.23,72100.0,59.226,59.2925,59.2113,59.2778,72100.0
2005-09-07 11:50:00,80.23,80.32,80.2,80.3,92700.0,59.2778,59.3443,59.2556,59.3295,92700.0
2005-09-07 12:00:00,80.3,80.33,80.28,80.28,97000.0,59.3295,59.3516,59.3147,59.3147,97000.0
2005-09-07 12:10:00,80.26,80.28,80.2,80.21,40500.0,59.2999,59.3147,59.2556,59.263,40500.0
2005-09-07 12:20:00,80.21,80.23,80.15,80.19,74400.0,59.263,59.2778,59.2187,59.2482,74400.0
2005-09-07 12:30:00,80.19,80.3,80.18,80.28,98800.0,59.2482,59.3295,59.2408,59.3147,98800.0
2005-09-07 12:40:00,80.27,80.3,80.2,80.26,59800.0,59.3073,59.3295,59.2556,59.2999,59800.0
2005-09-07 12:50:00,80.26,80.26,80.23,80.25,57200.0,59.2999,59.2999,59.2778,59.2925,57200.0
2005-09-07 13:00:00,80.24,80.3,80.15,80.28,76100.0,59.2852,59.3295,59.2187,59.3147,76100.0
2005-09-07 13:10:00,80.29,80.32,80.25,80.26,58500.0,59.3221,59.3443,59.2925,59.2999,58500.0
2005-09-07 13:20:00,80.28,80.35,80.13,80.13,54100.0,59.3147,59.3664,59.2039,59.2039,54100.0
2005-09-07 13:30:00,80.13,80.18,80.06,80.09,43800.0,59.2039,59.2408,59.1522,59.1743,43800.0
2005-09-07 13:40:00,80.07,80.1,80.06,80.1,36500.0,59.1595,59.1817,59.1522,59.1817,36500.0
2005-09-07 13:50:00,80.1,80.13,80.06,80.1,84800.0,59.1817,59.2039,59.1522,59.1817,84800.0
2005-09-07 14:00:00,80.1,80.15,80.06,80.09,74100.0,59.1817,59.2187,59.1522,59.1743,74100.0
2005-09-07 14:10:00,80.09,80.1,79.83,79.85,80600.0,59.1743,59.1817,58.9822,58.997,80600.0
2005-09-07 14:20:00,79.85,79.97,79.73,79.74,65500.0,58.997,59.0857,58.9083,58.9157,65500.0
2005-09-07 14:30:00,79.74,79.78,79.62,79.68,145400.0,58.9157,58.9453,58.8271,58.8714,145400.0
2005-09-07 14:40:00,79.68,79.81,79.68,79.72,110100.0,58.8714,58.9674,58.8714,58.901,110100.0
2005-09-07 14:50:00,79.72,79.77,79.71,79.75,69000.0,58.901,58.9379,58.8936,58.9231,69000.0
2005-09-07 15:00:00,79.75,79.75,79.56,79.68,95400.0,58.9231,58.9231,58.7827,58.8714,95400.0
2005-09-07 15:10:00,79.69,79.72,79.52,79.56,206900.0,58.8788,58.901,58.7532,58.7827,206900.0
2005-09-07 15:20:00,79.58,79.58,79.22,79.35,267600.0,58.7975,58.7975,58.5315,58.6276,267600.0
2005-09-07 15:30:00,79.35,79.5,79.34,79.48,178300.0,58.6276,58.7384,58.6202,58.7236,178300.0
2005-09-07 15:40:00,79.48,79.52,79.25,79.26,161300.0,58.7236,58.7532,58.5537,58.5611,161300.0
2005-09-07 15:50:00,79.25,79.56,79.16,79.5,306000.0,58.5537,58.7827,58.4872,58.7384,306000.0
2005-09-08 09:30:00,79.03,79.25,78.91,79.05,143400.0,58.3911,58.5537,58.3025,58.4059,143400.0
2005-09-08 09:40:00,78.9,78.95,78.7,78.84,193100.0,58.2951,58.332,58.1473,58.2508,193100.0
2005-09-08 09:50:00,78.85,79.02,78.75,79.01,176400.0,58.2582,58.3838,58.1843,58.3764,176400.0
2005-09-08 10:00:00,79.01,79.24,78.97,79.09,194100.0,58.3764,58.5463,58.3468,58.4355,194100.0
2005-09-08 10:10:00,79.1,79.1,78.99,79.08,156900.0,58.4429,58.4429,58.3616,58.4281,156900.0
2005-09-08 10:20:00,79.05,79.13,79.05,79.1,120600.0,58.4059,58.465,58.4059,58.4429,120600.0
2005-09-08 10:30:00,79.1,79.35,79.09,79.33,108700.0,58.4429,58.6276,58.4355,58.6128,108700.0
2005-09-08 10:40:00,79.32,79.47,79.27,79.32,65600.0,58.6054,58.7162,58.5685,58.6054,65600.0
2005-09-08 10:50:00,79.31,79.42,79.25,79.41,44900.0,58.598,58.6793,58.5537,58.6719,44900.0
2005-09-08 11:00:00,79.41,79.57,79.36,79.49,96500.0,58.6719,58.7901,58.635,58.731,96500.0
2005-09-08 11:10:00,79.49,79.57,79.39,79.39,160200.0,58.731,58.7901,58.6571,58.6571,160200.0
2005-09-08 11:20:00,79.39,79.61,79.39,79.48,81100.0,58.6571,58.8197,58.6571,58.7236,81100.0
2005-09-08 11:30:00,79.48,79.72,79.47,79.72,90000.0,58.7236,58.901,58.7162,58.901,90000.0
2005-09-08 11:40:00,79.72,79.72,79.62,79.64,26900.0,58.901,58.901,58.8271,58.8418,26900.0
2005-09-08 11:50:00,79.64,79.64,79.55,79.63,80200.0,58.8418,58.8418,58.7753,58.8345,80200.0
2005-09-08 12:00:00,79.55,79.61,79.54,79.56,39000.0,58.7753,58.8197,58.768,58.7827,39000.0
2005-09-08 12:10:00,79.55,79.64,79.54,79.59,63000.0,58.7753,58.8418,58.768,58.8049,63000.0
2005-09-08 12:20:00,79.58,79.7,79.52,79.69,33300.0,58.7975,58.8862,58.7532,58.8788,33300.0
2005-09-08 12:30:00,79.69,79.7,79.58,79.62,56100.0,58.8788,58.8862,58.7975,58.8271,56100.0
2005-09-08 12:40:00,79.62,79.64,79.58,79.64,19800.0,58.8271,58.8418,58.7975,58.8418,19800.0
2005-09-08 12:50:00,79.64,79.67,79.61,79.64,37800.0,58.8418,58.864,58.8197,58.8418,37800.0
2005-09-08 13:00:00,79.65,79.7,79.65,79.69,41100.0,58.8492,58.8862,58.8492,58.8788,41100.0
2005-09-08 13:10:00,79.7,79.7,79.67,79.68,54400.0,58.8862,58.8862,58.864,58.8714,54400.0
2005-09-08 13:20:00,79.68,79.72,79.67,79.71,26900.0,58.8714,58.901,58.864,58.8936,26900.0
2005-09-08 13:30:00,79.71,79.75,79.65,79.67,37900.0,58.8936,58.9231,58.8492,58.864,37900.0
2005-09-08 13:40:00,79.67,79.75,79.62,79.68,57400.0,58.864,58.9231,58.8271,58.8714,57400.0
2005-09-08 13:50:00,79.65,79.72,79.63,79.72,23200.0,58.8492,58.901,58.8345,58.901,23200.0
2005-09-08 14:00:00,79.71,79.74,79.7,79.74,40800.0,58.8936,58.9157,58.8862,58.9157,40800.0
2005-09-08 14:10:00,79.74,79.76,79.66,79.73,51800.0,58.9157,58.9305,58.8566,58.9083,51800.0
2005-09-08 14:20:00,79.72,79.72,79.6,79.62,38900.0,58.901,58.901,58.8123,58.8271,38900.0
2005-09-08 14:30:00,79.62,79.66,79.57,79.65,35100.0,58.8271,58.8566,58.7901,58.8492,35100.0
2005-09-08 14:40:00,79.65,79.78,79.64,79.74,68300.0,58.8492,58.9453,58.8418,58.9157,68300.0
2005-09-08 14:50:00,79.75,79.76,79.6,79.68,76100.0,58.9231,58.9305,58.8123,58.8714,76100.0
2005-09-08 15:00:00,79.69,79.69,79.57,79.64,56300.0,58.8788,58.8788,58.7901,58.8418,56300.0
2005-09-08 15:10:00,79.62,79.62,79.51,79.53,85100.0,58.8271,58.8271,58.7458,58.7606,85100.0
2005-09-08 15:20:00,79.54,79.57,79.43,79.48,41400.0,58.768,58.7901,58.6867,58.7236,41400.0
2005-09-08 15:30:00,79.48,79.62,79.09,79.13,160200.0,58.7236,58.8271,58.4355,58.465,160200.0
2005-09-08 15:40:00,79.18,79.3,79.13,79.25,68300.0,58.502,58.5906,58.465,58.5537,68300.0
2005-09-08 15:50:00,79.25,79.26,78.99,79.0,191000.0,58.5537,58.5611,58.3616,58.369,191000.0
2005-09-09 09:30:00,78.99,79.44,78.98,79.3,33600.0,58.3616,58.6941,58.3542,58.5906,33600.0
2005-09-09 09:40:00,79.38,79.38,79.09,79.21,100700.0,58.6497,58.6497,58.4355,58.5241,100700.0
2005-09-09 09:50:00,79.21,79.21,79.06,79.16,63800.0,58.5241,58.5241,58.4133,58.4872,63800.0
2005-09-09 10:00:00,79.16,79.25,79.16,79.2,172100.0,58.4872,58.5537,58.4872,58.5168,172100.0
2005-09-09 10:10:00,79.19,79.34,79.19,79.24,64100.0,58.5094,58.6202,58.5094,58.5463,64100.0
2005-09-09 10:20:00,79.24,79.31,79.16,79.24,51700.0,58.5463,58.598,58.4872,58.5463,51700.0
2005-09-09 10:30:00,79.24,79.24,79.04,79.06,25800.0,58.5463,58.5463,58.3985,58.4133,25800.0
2005-09-09 10:40:00,79.06,79.1,79.02,79.08,40800.0,58.4133,58.4429,58.3838,58.4281,40800.0
2005-09-09 10:50:00,79.1,79.13,78.97,79.01,27400.0,58.4429,58.465,58.3468,58.3764,27400.0
2005-09-09 11:00:00,79.01,79.02,78.93,79.0,30400.0,58.3764,58.3838,58.3173,58.369,30400.0
2005-09-09 11:10:00,78.98,79.08,78.98,79.04,58400.0,58.3542,58.4281,58.3542,58.3985,58400.0
2005-09-09 11:20:00,79.04,79.05,78.97,78.98,30900.0,58.3985,58.4059,58.3468,58.3542,30900.0
2005-09-09 11:30:00,78.99,79.12,78.99,79.09,44800.0,58.3616,58.4576,58.3616,58.4355,44800.0
2005-09-09 11:40:00,79.09,79.11,79.0,79.02,36100.0,58.4355,58.4503,58.369,58.3838,36100.0
2005-09-09 11:50:00,79.02,79.05,79.0,79.01,23600.0,58.3838,58.4059,58.369,58.3764,23600.0
2005-09-09 12:00:00,79.01,79.08,79.0,79.04,47200.0,58.3764,58.4281,58.369,58.3985,47200.0
2005-09-09 12:10:00,79.03,79.04,79.03,79.04,41400.0,58.3911,58.3985,58.3911,58.3985,41400.0
2005-09-09 12:20:00,79.03,79.03,78.94,78.96,61100.0,58.3911,58.3911,58.3247,58.3394,61100.0
2005-09-09 12:30:00,78.95,79.03,78.95,79.01,30400.0,58.332,58.3911,58.332,58.3764,30400.0
2005-09-09 12:40:00,79.0,79.03,78.96,79.02,15400.0,58.369,58.3911,58.3394,58.3838,15400.0
2005-09-09 12:50:00,79.02,79.04,78.99,79.0,18700.0,58.3838,58.3985,58.3616,58.369,18700.0
2005-09-09 13:00:00,79.0,79.01,78.94,78.98,29100.0,58.369,58.3764,58.3247,58.3542,29100.0
2005-09-09 13:10:00,78.97,79.06,78.96,79.06,47000.0,58.3468,58.4133,58.3394,58.4133,47000.0
2005-09-09 13:20:00,79.06,79.18,79.05,79.13,104600.0,58.4133,58.502,58.4059,58.465,104600.0
2005-09-09 13:30:00,79.13,79.18,79.1,79.17,67200.0,58.465,58.502,58.4429,58.4946,67200.0
2005-09-09 13:40:00,79.17,79.22,79.15,79.19,29800.0,58.4946,58.5315,58.4798,58.5094,29800.0
2005-09-09 13:50:00,79.18,79.19,79.1,79.13,63100.0,58.502,58.5094,58.4429,58.465,63100.0
2005-09-09 14:00:00,79.13,79.22,79.13,79.21,77000.0,58.465,58.5315,58.465,58.5241,77000.0
2005-09-09 14:10:00,79.21,79.31,79.21,79.28,76600.0,58.5241,58.598,58.5241,58.5759,76600.0
2005-09-09 14:20:00,79.29,79.33,79.25,79.26,27300.0,58.5832,58.6128,58.5537,58.5611,27300.0
2005-09-09 14:30:00,79.27,79.29,79.22,79.26,37800.0,58.5685,58.5832,58.5315,58.5611,37800.0
2005-09-09 14:40:00,79.26,79.33,79.26,79.33,60900.0,58.5611,58.6128,58.5611,58.6128,60900.0
2005-09-09 14:50:00,79.34,79.44,79.34,79.38,39600.0,58.6202,58.6941,58.6202,58.6497,39600.0
2005-09-09 15:00:00,79.38,79.41,79.32,79.37,37200.0,58.6497,58.6719,58.6054,58.6424,37200.0
2005-09-09 15:10:00,79.38,79.42,79.32,79.4,49800.0,58.6497,58.6793,58.6054,58.6645,49800.0
2005-09-09 15:20:00,79.41,79.46,79.4,79.4,32000.0,58.6719,58.7089,58.6645,58.6645,32000.0
2005-09-09 15:30:00,79.4,79.45,79.39,79.43,41800.0,58.6645,58.7015,58.6571,58.6867,41800.0
2005-09-09 15:40:00,79.42,79.43,79.28,79.29,56500.0,58.6793,58.6867,58.5759,58.5832,56500.0
2005-09-09 15:50:00,79.28,79.28,79.13,79.25,54900.0,58.5759,58.5759,58.465,58.5537,54900.0
2005-09-12 09:30:00,79.35,79.9,79.35,79.87,150800.0,58.6276,59.0339,58.6276,59.0118,150800.0
2005-09-12 09:40:00,79.88,80.0,79.81,79.92,120900.0,59.0192,59.1078,58.9674,59.0487,120900.0
2005-09-12 09:50:00,79.93,79.93,79.82,79.85,85900.0,59.0561,59.0561,58.9748,58.997,85900.0
2005-09-12 10:00:00,79.85,79.96,79.82,79.96,132900.0,58.997,59.0783,58.9748,59.0783,132900.0
2005-09-12 10:10:00,79.96,80.1,79.96,80.05,103700.0,59.0783,59.1817,59.0783,59.1448,103700.0
2005-09-12 10:20:00,80.06,80.38,80.05,80.32,121600.0,59.1522,59.3886,59.1448,59.3443,121600.0
2005-09-12 10:30:00,80.33,80.4,80.15,80.16,67900.0,59.3516,59.4034,59.2187,59.226,67900.0
2005-09-12 10:40:00,80.16,80.2,80.14,80.19,57700.0,59.226,59.2556,59.2113,59.2482,57700.0
2005-09-12 10:50:00,80.19,80.35,80.19,80.35,78300.0,59.2482,59.3664,59.2482,59.3664,78300.0
2005-09-12 11:00:00,80.36,80.55,80.36,80.45,179800.0,59.3738,59.5142,59.3738,59.4403,179800.0
2005-09-12 11:10:00,80.45,80.45,80.2,80.2,52200.0,59.4403,59.4403,59.2556,59.2556,52200.0
2005-09-12 11:20:00,80.18,80.34,80.18,80.24,161000.0,59.2408,59.359,59.2408,59.2852,161000.0
2005-09-12 11:30:00,80.24,80.26,80.16,80.24,308800.0,59.2852,59.2999,59.226,59.2852,308800.0
2005-09-12 11:40:00,80.24,80.25,80.18,80.24,47100.0,59.2852,59.2925,59.2408,59.2852,47100.0
2005-09-12 11:50:00,80.23,80.31,80.23,80.25,56300.0,59.2778,59.3369,59.2778,59.2925,56300.0
2005-09-12 12:00:00,80.25,80.32,80.23,80.25,52400.0,59.2925,59.3443,59.2778,59.2925,52400.0
2005-09-12 12:10:00,80.25,80.3,80.24,80.27,41300.0,59.2925,59.3295,59.2852,59.3073,41300.0
2005-09-12 12:20:00,80.27,80.43,80.27,80.42,52800.0,59.3073,59.4255,59.3073,59.4181,52800.0
2005-09-12 12:30:00,80.42,80.45,80.35,80.38,49000.0,59.4181,59.4403,59.3664,59.3886,49000.0
2005-09-12 12:40:00,80.38,80.4,80.36,80.38,57000.0,59.3886,59.4034,59.3738,59.3886,57000.0
2005-09-12 12:50:00,80.38,80.39,80.36,80.39,59000.0,59.3886,59.396,59.3738,59.396,59000.0
2005-09-12 13:00:00,80.38,80.4,80.36,80.39,50700.0,59.3886,59.4034,59.3738,59.396,50700.0
2005-09-12 13:10:00,80.4,80.4,80.36,80.36,44800.0,59.4034,59.4034,59.3738,59.3738,44800.0
2005-09-12 13:20:00,80.36,80.4,80.32,80.32,53200.0,59.3738,59.4034,59.3443,59.3443,53200.0
2005-09-12 13:30:00,80.32,80.35,80.29,80.35,24800.0,59.3443,59.3664,59.3221,59.3664,24800.0
2005-09-12 13:40:00,80.35,80.36,80.22,80.22,27200.0,59.3664,59.3738,59.2704,59.2704,27200.0
2005-09-12 13:50:00,80.21,80.26,80.16,80.23,36900.0,59.263,59.2999,59.226,59.2778,36900.0
2005-09-12 14:00:00,80.23,80.33,80.19,80.3,57300.0,59.2778,59.3516,59.2482,59.3295,57300.0
2005-09-12 14:10:00,80.3,80.35,80.26,80.34,22600.0,59.3295,59.3664,59.2999,59.359,22600.0
2005-09-12 14:20:00,80.34,80.49,80.34,80.48,40400.0,59.359,59.4699,59.359,59.4625,40400.0
2005-09-12 14:30:00,80.48,80.53,80.47,80.51,52500.0,59.4625,59.4994,59.4551,59.4846,52500.0
2005-09-12 14:40:00,80.51,80.58,80.5,80.52,64700.0,59.4846,59.5364,59.4773,59.492,64700.0
2005-09-12 14:50:00,80.51,80.54,80.49,80.51,64400.0,59.4846,59.5068,59.4699,59.4846,64400.0
2005-09-12 15:00:00,80.51,80.55,80.51,80.52,67600.0,59.4846,59.5142,59.4846,59.492,67600.0
2005-09-12 15:10:00,80.52,80.6,80.49,80.6,135600.0,59.492,59.5511,59.4699,59.5511,135600.0
2005-09-12 15:20:00,80.6,80.6,80.57,80.59,109700.0,59.5511,59.5511,59.529,59.5437,109700.0
2005-09-12 15:30:00,80.6,80.73,80.59,80.69,117600.0,59.5511,59.6472,59.5437,59.6176,117600.0
2005-09-12 15:40:00,80.69,80.7,80.65,80.7,117400.0,59.6176,59.625,59.5881,59.625,117400.0
2005-09-12 15:50:00,80.7,80.73,80.68,80.71,172500.0,59.625,59.6472,59.6102,59.6324,172500.0
2005-09-13 09:30:00,80.85,81.05,80.85,81.0,145500.0,59.7359,59.8836,59.7359,59.8467,145500.0
2005-09-13 09:40:00,81.0,81.09,80.9,81.03,84300.0,59.8467,59.9132,59.7728,59.8688,84300.0
2005-09-13 09:50:00,81.01,81.05,80.91,80.95,156800.0,59.8541,59.8836,59.7802,59.8097,156800.0
2005-09-13 10:00:00,80.95,80.95,80.69,80.7,75700.0,59.8097,59.8097,59.6176,59.625,75700.0
2005-09-13 10:10:00,80.71,80.71,80.5,80.7,74800.0,59.6324,59.6324,59.4773,59.625,74800.0
2005-09-13 10:20:00,80.7,80.8,80.68,80.71,50200.0,59.625,59.6989,59.6102,59.6324,50200.0
2005-09-13 10:30:00,80.71,80.71,80.6,80.61,270900.0,59.6324,59.6324,59.5511,59.5585,270900.0
2005-09-13 10:40:00,80.6,80.64,80.25,80.26,70400.0,59.5511,59.5807,59.2925,59.2999,70400.0
2005-09-13 10:50:00,80.27,80.41,80.27,80.37,95600.0,59.3073,59.4108,59.3073,59.3812,95600.0
2005-09-13 11:00:00,80.38,80.44,80.37,80.44,58700.0,59.3886,59.4329,59.3812,59.4329,58700.0
2005-09-13 11:10:00,80.4,80.49,80.4,80.48,41200.0,59.4034,59.4699,59.4034,59.4625,41200.0
2005-09-13 11:20:00,80.48,80.48,80.4,80.48,28900.0,59.4625,59.4625,59.4034,59.4625,28900.0
2005-09-13 11:30:00,80.48,80.61,80.47,80.61,78900.0,59.4625,59.5585,59.4551,59.5585,78900.0
2005-09-13 11:40:00,80.6,80.61,80.47,80.56,64400.0,59.5511,59.5585,59.4551,59.5216,64400.0
2005-09-13 11:50:00,80.54,80.58,80.5,80.55,32900.0,59.5068,59.5364,59.4773,59.5142,32900.0
2005-09-13 12:00:00,80.56,80.56,80.47,80.47,70500.0,59.5216,59.5216,59.4551,59.4551,70500.0
2005-09-13 12:10:00,80.48,80.48,80.42,80.45,46400.0,59.4625,59.4625,59.4181,59.4403,46400.0
2005-09-13 12:20:00,80.45,80.47,80.41,80.43,33000.0,59.4403,59.4551,59.4108,59.4255,33000.0
2005-09-13 12:30:00,80.44,80.47,80.41,80.47,30400.0,59.4329,59.4551,59.4108,59.4551,30400.0
2005-09-13 12:40:00,80.48,80.55,80.47,80.5,167600.0,59.4625,59.5142,59.4551,59.4773,167600.0
2005-09-13 12:50:00,80.49,80.68,80.49,80.67,14400.0,59.4699,59.6102,59.4699,59.6029,14400.0
2005-09-13 13:00:00,80.64,80.68,80.55,80.56,18700.0,59.5807,59.6102,59.5142,59.5216,18700.0
2005-09-13 13:10:00,80.56,80.58,80.54,80.57,14100.0,59.5216,59.5364,59.5068,59.529,14100.0
2005-09-13 13:20:00,80.55,80.59,80.51,80.59,15900.0,59.5142,59.5437,59.4846,59.5437,15900.0
2005-09-13 13:30:00,80.58,80.6,80.52,80.6,26300.0,59.5364,59.5511,59.492,59.5511,26300.0
2005-09-13 13:40:00,80.6,80.68,80.55,80.57,48700.0,59.5511,59.6102,59.5142,59.529,48700.0
2005-09-13 13:50:00,80.57,80.59,80.57,80.57,19900.0,59.529,59.5437,59.529,59.529,19900.0
2005-09-13 14:00:00,80.56,80.7,80.51,80.68,47600.0,59.5216,59.625,59.4846,59.6102,47600.0
2005-09-13 14:10:00,80.67,80.76,80.66,80.73,96300.0,59.6029,59.6694,59.5955,59.6472,96300.0
2005-09-13 14:20:00,80.74,80.88,80.74,80.79,89900.0,59.6546,59.758,59.6546,59.6915,89900.0
2005-09-13 14:30:00,80.79,80.89,80.79,80.86,70500.0,59.6915,59.7654,59.6915,59.7432,70500.0
2005-09-13 14:40:00,80.84,80.89,80.8,80.8,82700.0,59.7285,59.7654,59.6989,59.6989,82700.0
2005-09-13 14:50:00,80.79,80.87,80.75,80.79,62800.0,59.6915,59.7506,59.662,59.6915,62800.0
2005-09-13 15:00:00,80.79,80.79,80.62,80.64,55700.0,59.6915,59.6915,59.5659,59.5807,55700.0
2005-09-13 15:10:00,80.64,80.79,80.58,80.69,112100.0,59.5807,59.6915,59.5364,59.6176,112100.0
2005-09-13 15:20:00,80.7,80.75,80.57,80.64,64200.0,59.625,59.662,59.529,59.5807,64200.0
2005-09-13 15:30:00,80.64,80.71,80.6,80.65,65800.0,59.5807,59.6324,59.5511,59.5881,65800.0
2005-09-13 15:40:00,80.65,80.65,80.6,80.61,126000.0,59.5881,59.5881,59.5511,59.5585,126000.0
2005-09-13 15:50:00,80.6,80.6,80.52,80.54,111100.0,59.5511,59.5511,59.492,59.5068,111100.0
2005-09-14 09:30:00,80.55,80.65,80.08,80.31,72100.0,59.5142,59.5881,59.1669,59.3369,72100.0
2005-09-14 09:40:00,80.31,80.61,80.31,80.6,73000.0,59.3369,59.5585,59.3369,59.5511,73000.0
2005-09-14 09:50:00,80.57,80.8,80.49,80.76,39000.0,59.529,59.6989,59.4699,59.6694,39000.0
2005-09-14 10:00:00,80.75,80.78,80.68,80.68,31100.0,59.662,59.6841,59.6102,59.6102,31100.0
2005-09-14 10:10:00,80.69,80.71,80.6,80.61,32600.0,59.6176,59.6324,59.5511,59.5585,32600.0
2005-09-14 10:20:00,80.61,80.64,80.55,80.56,61200.0,59.5585,59.5807,59.5142,59.5216,61200.0
2005-09-14 10:30:00,80.56,80.74,80.56,80.69,60100.0,59.5216,59.6546,59.5216,59.6176,60100.0
2005-09-14 10:40:00,80.7,80.8,80.65,80.65,115100.0,59.625,59.6989,59.5881,59.5881,115100.0
2005-09-14 10:50:00,80.65,80.66,80.54,80.59,94500.0,59.5881,59.5955,59.5068,59.5437,94500.0
2005-09-14 11:00:00,80.61,80.63,80.56,80.62,76000.0,59.5585,59.5733,59.5216,59.5659,76000.0
2005-09-14 11:10:00,80.62,80.67,80.54,80.63,66100.0,59.5659,59.6029,59.5068,59.5733,66100.0
2005-09-14 11:20:00,80.63,80.68,80.62,80.68,254100.0,59.5733,59.6102,59.5659,59.6102,254100.0
2005-09-14 11:30:00,80.68,80.7,80.65,80.66,29100.0,59.6102,59.625,59.5881,59.5955,29100.0
2005-09-14 11:40:00,80.67,80.67,80.55,80.6,20800.0,59.6029,59.6029,59.5142,59.5511,20800.0
2005-09-14 11:50:00,80.6,80.64,80.6,80.62,41400.0,59.5511,59.5807,59.5511,59.5659,41400.0
2005-09-14 12:00:00,80.62,80.69,80.62,80.64,23700.0,59.5659,59.6176,59.5659,59.5807,23700.0
2005-09-14 12:10:00,80.63,80.68,80.63,80.67,15400.0,59.5733,59.6102,59.5733,59.6029,15400.0
2005-09-14 12:20:00,80.65,80.66,80.62,80.64,52400.0,59.5881,59.5955,59.5659,59.5807,52400.0
2005-09-14 12:30:00,80.65,80.69,80.62,80.67,24100.0,59.5881,59.6176,59.5659,59.6029,24100.0
2005-09-14 12:40:00,80.68,80.7,80.67,80.69,29600.0,59.6102,59.625,59.6029,59.6176,29600.0
2005-09-14 12:50:00,80.69,80.69,80.67,80.67,24500.0,59.6176,59.6176,59.6029,59.6029,24500.0
2005-09-14 13:00:00,80.66,80.68,80.65,80.67,31900.0,59.5955,59.6102,59.5881,59.6029,31900.0
2005-09-14 13:10:00,80.67,80.68,80.6,80.63,22900.0,59.6029,59.6102,59.5511,59.5733,22900.0
2005-09-14 13:20:00,80.61,80.66,80.6,80.66,57300.0,59.5585,59.5955,59.5511,59.5955,57300.0
2005-09-14 13:30:00,80.66,80.66,80.64,80.64,49900.0,59.5955,59.5955,59.5807,59.5807,49900.0
2005-09-14 13:40:00,80.64,80.65,80.6,80.65,20600.0,59.5807,59.5881,59.5511,59.5881,20600.0
2005-09-14 13:50:00,80.66,80.67,80.6,80.66,16500.0,59.5955,59.6029,59.5511,59.5955,16500.0
2005-09-14 14:00:00,80.66,80.72,80.63,80.68,28600.0,59.5955,59.6398,59.5733,59.6102,28600.0
2005-09-14 14:10:00,80.67,80.69,80.58,80.58,62400.0,59.6029,59.6176,59.5364,59.5364,62400.0
2005-09-14 14:20:00,80.56,80.56,80.51,80.51,33000.0,59.5216,59.5216,59.4846,59.4846,33000.0
2005-09-14 14:30:00,80.51,80.59,80.51,80.51,38500.0,59.4846,59.5437,59.4846,59.4846,38500.0
2005-09-14 14:40:00,80.51,80.52,80.29,80.35,58300.0,59.4846,59.492,59.3221,59.3664,58300.0
2005-09-14 14:50:00,80.35,80.4,80.3,80.36,32600.0,59.3664,59.4034,59.3295,59.3738,32600.0
2005-09-14 15:00:00,80.35,80.36,80.28,80.35,47200.0,59.3664,59.3738,59.3147,59.3664,47200.0
2005-09-14 15:10:00,80.36,80.43,80.33,80.4,32900.0,59.3738,59.4255,59.3516,59.4034,32900.0
2005-09-14 15:20:00,80.39,80.5,80.38,80.38,63200.0,59.396,59.4773,59.3886,59.3886,63200.0
2005-09-14 15:30:00,80.38,80.4,80.33,80.36,240800.0,59.3886,59.4034,59.3516,59.3738,240800.0
2005-09-14 15:40:00,80.36,80.48,80.36,80.47,82200.0,59.3738,59.4625,59.3738,59.4551,82200.0
2005-09-14 15:50:00,80.47,80.51,80.41,80.49,120200.0,59.4551,59.4846,59.4108,59.4699,120200.0
2005-09-15 09:30:00,80.73,80.8,80.7,80.76,66300.0,59.6472,59.6989,59.625,59.6694,66300.0
2005-09-15 09:40:00,80.75,80.79,80.68,80.69,55900.0,59.662,59.6915,59.6102,59.6176,55900.0
2005-09-15 09:50:00,80.68,80.74,80.61,80.74,49800.0,59.6102,59.6546,59.5585,59.6546,49800.0
2005-09-15 10:00:00,80.74,80.75,80.66,80.67,41100.0,59.6546,59.662,59.5955,59.6029,41100.0
2005-09-15 10:10:00,80.67,80.67,80.61,80.63,37000.0,59.6029,59.6029,59.5585,59.5733,37000.0
2005-09-15 10:20:00,80.63,80.67,80.58,80.61,168300.0,59.5733,59.6029,59.5364,59.5585,168300.0
2005-09-15 10:30:00,80.6,80.68,80.58,80.6,28100.0,59.5511,59.6102,59.5364,59.5511,28100.0
2005-09-15 10:40:00,80.57,80.57,80.27,80.27,186900.0,59.529,59.529,59.3073,59.3073,186900.0
2005-09-15 10:50:00,80.28,80.4,80.25,80.36,93800.0,59.3147,59.4034,59.2925,59.3738,93800.0
2005-09-15 11:00:00,80.36,80.39,80.33,80.34,42200.0,59.3738,59.396,59.3516,59.359,42200.0
2005-09-15 11:10:00,80.33,80.33,80.25,80.3,51000.0,59.3516,59.3516,59.2925,59.3295,51000.0
2005-09-15 11:20:00,80.3,80.37,80.3,80.35,68000.0,59.3295,59.3812,59.3295,59.3664,68000.0
2005-09-15 11:30:00,80.35,80.36,80.33,80.35,18700.0,59.3664,59.3738,59.3516,59.3664,18700.0
2005-09-15 11:40:00,80.36,80.4,80.36,80.39,35600.0,59.3738,59.4034,59.3738,59.396,35600.0
2005-09-15 11:50:00,80.39,80.4,80.33,80.33,160400.0,59.396,59.4034,59.3516,59.3516,160400.0
2005-09-15 12:00:00,80.34,80.34,80.2,80.22,49200.0,59.359,59.359,59.2556,59.2704,49200.0
2005-09-15 12:10:00,80.22,80.25,80.2,80.22,40200.0,59.2704,59.2925,59.2556,59.2704,40200.0
2005-09-15 12:20:00,80.21,80.22,80.17,80.17,59900.0,59.263,59.2704,59.2334,59.2334,59900.0
2005-09-15 12:30:00,80.17,80.2,80.12,80.12,64800.0,59.2334,59.2556,59.1965,59.1965,64800.0
2005-09-15 12:40:00,80.1,80.18,80.06,80.15,61700.0,59.1817,59.2408,59.1522,59.2187,61700.0
2005-09-15 12:50:00,80.14,80.15,80.03,80.11,56100.0,59.2113,59.2187,59.13,59.1891,56100.0
2005-09-15 13:00:00,80.11,80.17,80.11,80.17,22000.0,59.1891,59.2334,59.1891,59.2334,22000.0
2005-09-15 13:10:00,80.18,80.3,80.17,80.28,43000.0,59.2408,59.3295,59.2334,59.3147,43000.0
2005-09-15 13:20:00,80.27,80.32,80.26,80.29,24300.0,59.3073,59.3443,59.2999,59.3221,24300.0
2005-09-15 13:30:00,80.29,80.35,80.28,80.34,22900.0,59.3221,59.3664,59.3147,59.359,22900.0
2005-09-15 13:40:00,80.35,80.35,80.32,80.33,123100.0,59.3664,59.3664,59.3443,59.3516,123100.0
2005-09-15 13:50:00,80.33,80.35,80.27,80.29,128600.0,59.3516,59.3664,59.3073,59.3221,128600.0
2005-09-15 14:00:00,80.28,80.3,80.26,80.29,33800.0,59.3147,59.3295,59.2999,59.3221,33800.0
2005-09-15 14:10:00,80.29,80.3,80.21,80.24,129700.0,59.3221,59.3295,59.263,59.2852,129700.0
2005-09-15 14:20:00,80.23,80.24,80.14,80.2,93700.0,59.2778,59.2852,59.2113,59.2556,93700.0
2005-09-15 14:30:00,80.2,80.2,80.17,80.18,46100.0,59.2556,59.2556,59.2334,59.2408,46100.0
2005-09-15 14:40:00,80.18,80.2,80.11,80.15,58600.0,59.2408,59.2556,59.1891,59.2187,58600.0
2005-09-15 14:50:00,80.16,80.2,80.15,80.19,45800.0,59.226,59.2556,59.2187,59.2482,45800.0
2005-09-15 15:00:00,80.19,80.23,80.17,80.23,55800.0,59.2482,59.2778,59.2334,59.2778,55800.0
2005-09-15 15:10:00,80.25,80.28,80.21,80.25,65300.0,59.2925,59.3147,59.263,59.2925,65300.0
2005-09-15 15:20:00,80.25,80.31,80.24,80.3,98300.0,59.2925,59.3369,59.2852,59.3295,98300.0
2005-09-15 15:30:00,80.3,80.3,80.17,80.27,104800.0,59.3295,59.3295,59.2334,59.3073,104800.0
2005-09-15 15:40:00,80.27,80.3,80.09,80.23,106200.0,59.3073,59.3295,59.1743,59.2778,106200.0
2005-09-15 15:50:00,80.21,80.29,80.2,80.26,82700.0,59.263,59.3221,59.2556,59.2999,82700.0
2005-09-16 09:30:00,80.65,80.66,80.55,80.65,355600.0,59.5881,59.5955,59.5142,59.5881,355600.0
2005-09-16 09:40:00,80.64,80.98,80.62,80.85,175000.0,59.5807,59.8319,59.5659,59.7359,175000.0
2005-09-16 09:50:00,80.85,80.85,80.52,80.7,93800.0,59.7359,59.7359,59.492,59.625,93800.0
2005-09-16 10:00:00,80.71,80.85,80.67,80.85,77700.0,59.6324,59.7359,59.6029,59.7359,77700.0
2005-09-16 10:10:00,80.8,80.85,80.74,80.75,42400.0,59.6989,59.7359,59.6546,59.662,42400.0
2005-09-16 10:20:00,80.75,80.8,80.7,80.73,41400.0,59.662,59.6989,59.625,59.6472,41400.0
2005-09-16 10:30:00,80.73,80.8,80.73,80.78,62700.0,59.6472,59.6989,59.6472,59.6841,62700.0
2005-09-16 10:40:00,80.78,80.79,80.74,80.79,33000.0,59.6841,59.6915,59.6546,59.6915,33000.0
2005-09-16 10:50:00,80.8,81.05,80.8,80.96,90100.0,59.6989,59.8836,59.6989,59.8171,90100.0
2005-09-16 11:00:00,80.96,80.98,80.77,80.84,32300.0,59.8171,59.8319,59.6767,59.7285,32300.0
2005-09-16 11:10:00,80.85,80.92,80.73,80.8,32800.0,59.7359,59.7876,59.6472,59.6989,32800.0
2005-09-16 11:20:00,80.78,80.85,80.75,80.85,25900.0,59.6841,59.7359,59.662,59.7359,25900.0
2005-09-16 11:30:00,80.83,80.84,80.67,80.7,23500.0,59.7211,59.7285,59.6029,59.625,23500.0
2005-09-16 11:40:00,80.7,81.3,80.7,81.2,194000.0,59.625,60.0683,59.625,59.9944,194000.0
2005-09-16 11:50:00,81.23,81.23,80.98,80.98,59300.0,60.0166,60.0166,59.8319,59.8319,59300.0
2005-09-16 12:00:00,80.99,81.08,80.83,80.96,55600.0,59.8393,59.9058,59.7211,59.8171,55600.0
2005-09-16 12:10:00,80.99,81.0,80.74,80.89,62500.0,59.8393,59.8467,59.6546,59.7654,62500.0
2005-09-16 12:20:00,80.88,81.05,80.87,81.01,32000.0,59.758,59.8836,59.7506,59.8541,32000.0
2005-09-16 12:30:00,81.01,81.07,81.01,81.07,62200.0,59.8541,59.8984,59.8541,59.8984,62200.0
2005-09-16 12:40:00,81.07,81.18,81.07,81.16,49100.0,59.8984,59.9797,59.8984,59.9649,49100.0
2005-09-16 12:50:00,81.15,81.18,81.12,81.15,17500.0,59.9575,59.9797,59.9353,59.9575,17500.0
2005-09-16 13:00:00,81.15,81.24,81.11,81.2,46100.0,59.9575,60.024,59.928,59.9944,46100.0
2005-09-16 13:10:00,81.2,81.28,81.19,81.25,57200.0,59.9944,60.0536,59.9871,60.0314,57200.0
2005-09-16 13:20:00,81.26,81.28,81.25,81.28,21000.0,60.0388,60.0536,60.0314,60.0536,21000.0
2005-09-16 13:30:00,81.28,81.29,81.24,81.25,21400.0,60.0536,60.0609,60.024,60.0314,21400.0
2005-09-16 13:40:00,81.25,81.4,81.24,81.37,92300.0,60.0314,60.1422,60.024,60.1201,92300.0
2005-09-16 13:50:00,81.36,81.39,81.31,81.36,41600.0,60.1127,60.1348,60.0757,60.1127,41600.0
2005-09-16 14:00:00,81.36,81.55,81.21,81.43,115400.0,60.1127,60.253,60.0018,60.1644,115400.0
2005-09-16 14:10:00,81.43,81.49,81.21,81.23,95200.0,60.1644,60.2087,60.0018,60.0166,95200.0
2005-09-16 14:20:00,81.21,81.29,81.2,81.22,35500.0,60.0018,60.0609,59.9944,60.0092,35500.0
2005-09-16 14:30:00,81.22,81.29,81.16,81.23,43500.0,60.0092,60.0609,59.9649,60.0166,43500.0
2005-09-16 14:40:00,81.23,81.3,81.2,81.24,99400.0,60.0166,60.0683,59.9944,60.024,99400.0
2005-09-16 14:50:00,81.25,81.38,81.23,81.28,120500.0,60.0314,60.1274,60.0166,60.0536,120500.0
2005-09-16 15:00:00,81.28,81.41,81.28,81.35,113000.0,60.0536,60.1496,60.0536,60.1053,113000.0
2005-09-16 15:10:00,81.35,81.4,81.23,81.34,74500.0,60.1053,60.1422,60.0166,60.0979,74500.0
2005-09-16 15:20:00,81.34,81.39,81.28,81.39,75700.0,60.0979,60.1348,60.0536,60.1348,75700.0
2005-09-16 15:30:00,81.39,81.59,81.39,81.54,163300.0,60.1348,60.2826,60.1348,60.2457,163300.0
2005-09-16 15:40:00,81.55,81.9,81.54,81.83,212500.0,60.253,60.5116,60.2457,60.4599,212500.0
2005-09-16 15:50:00,81.83,81.98,81.76,81.98,315500.0,60.4599,60.5707,60.4082,60.5707,315500.0
2005-09-19 09:30:00,82.06,82.07,81.4,81.43,102300.0,60.6299,60.6372,60.1422,60.1644,102300.0
2005-09-19 09:40:00,81.25,81.31,80.66,80.93,115000.0,60.0314,60.0757,59.5955,59.795,115000.0
2005-09-19 09:50:00,80.93,81.4,80.9,81.38,133500.0,59.795,60.1422,59.7728,60.1274,133500.0
2005-09-19 10:00:00,81.38,81.43,81.06,81.06,70800.0,60.1274,60.1644,59.891,59.891,70800.0
2005-09-19 10:10:00,81.08,81.29,81.05,81.24,81000.0,59.9058,60.0609,59.8836,60.024,81000.0
2005-09-19 10:20:00,81.23,81.3,81.23,81.3,30100.0,60.0166,60.0683,60.0166,60.0683,30100.0
2005-09-19 10:30:00,81.29,81.48,81.27,81.48,45600.0,60.0609,60.2013,60.0462,60.2013,45600.0
2005-09-19 10:40:00,81.5,81.53,81.4,81.41,49000.0,60.2161,60.2383,60.1422,60.1496,49000.0
2005-09-19 10:50:00,81.42,81.5,81.4,81.46,27900.0,60.157,60.2161,60.1422,60.1865,27900.0
2005-09-19 11:00:00,81.46,81.53,81.45,81.5,41600.0,60.1865,60.2383,60.1792,60.2161,41600.0
2005-09-19 11:10:00,81.5,81.56,81.45,81.51,74600.0,60.2161,60.2604,60.1792,60.2235,74600.0
2005-09-19 11:20:00,81.5,81.6,81.5,81.53,47500.0,60.2161,60.29,60.2161,60.2383,47500.0
2005-09-19 11:30:00,81.53,81.58,81.48,81.52,62100.0,60.2383,60.2752,60.2013,60.2309,62100.0
2005-09-19 11:40:00,81.52,81.59,81.5,81.55,54000.0,60.2309,60.2826,60.2161,60.253,54000.0
2005-09-19 11:50:00,81.55,81.61,81.52,81.57,29300.0,60.253,60.2974,60.2309,60.2678,29300.0
2005-09-19 12:00:00,81.57,81.61,81.55,81.58,28500.0,60.2678,60.2974,60.253,60.2752,28500.0
2005-09-19 12:10:00,81.6,81.72,80.65,81.66,47900.0,60.29,60.3786,59.5881,60.3343,47900.0
2005-09-19 12:20:00,81.65,81.74,81.65,81.7,55300.0,60.3269,60.3934,60.3269,60.3639,55300.0
2005-09-19 12:30:00,81.7,81.89,81.7,81.82,40900.0,60.3639,60.5043,60.3639,60.4525,40900.0
2005-09-19 12:40:00,81.83,81.83,81.72,81.75,19600.0,60.4599,60.4599,60.3786,60.4008,19600.0
2005-09-19 12:50:00,81.75,81.83,81.75,81.83,18400.0,60.4008,60.4599,60.4008,60.4599,18400.0
2005-09-19 13:00:00,81.83,81.95,81.82,81.9,47300.0,60.4599,60.5486,60.4525,60.5116,47300.0
2005-09-19 13:10:00,81.91,81.91,81.8,81.9,35800.0,60.519,60.519,60.4378,60.5116,35800.0
2005-09-19 13:20:00,81.89,81.95,81.8,81.85,37900.0,60.5043,60.5486,60.4378,60.4747,37900.0
2005-09-19 13:30:00,81.85,81.91,81.83,81.88,25200.0,60.4747,60.519,60.4599,60.4969,25200.0
2005-09-19 13:40:00,81.88,82.07,81.88,82.01,33200.0,60.4969,60.6372,60.4969,60.5929,33200.0
2005-09-19 13:50:00,82.0,82.07,81.95,82.06,25100.0,60.5855,60.6372,60.5486,60.6299,25100.0
2005-09-19 14:00:00,82.06,82.07,81.98,81.99,28600.0,60.6299,60.6372,60.5707,60.5781,28600.0
2005-09-19 14:10:00,82.0,82.03,81.95,81.96,41400.0,60.5855,60.6077,60.5486,60.556,41400.0
2005-09-19 14:20:00,81.95,82.0,81.75,81.75,42100.0,60.5486,60.5855,60.4008,60.4008,42100.0
2005-09-19 14:30:00,81.77,81.88,81.72,81.86,27300.0,60.4156,60.4969,60.3786,60.4821,27300.0
2005-09-19 14:40:00,81.88,81.88,81.71,81.75,29500.0,60.4969,60.4969,60.3713,60.4008,29500.0
2005-09-19 14:50:00,81.75,81.75,81.66,81.72,29000.0,60.4008,60.4008,60.3343,60.3786,29000.0
2005-09-19 15:00:00,81.71,81.81,81.69,81.76,35200.0,60.3713,60.4451,60.3565,60.4082,35200.0
2005-09-19 15:10:00,81.76,81.91,81.76,81.87,58900.0,60.4082,60.519,60.4082,60.4895,58900.0
2005-09-19 15:20:00,81.88,82.0,81.71,81.9,64700.0,60.4969,60.5855,60.3713,60.5116,64700.0
2005-09-19 15:30:00,81.89,82.0,81.85,81.92,67800.0,60.5043,60.5855,60.4747,60.5264,67800.0
2005-09-19 15:40:00,81.92,82.04,81.9,82.0,102500.0,60.5264,60.6151,60.5116,60.5855,102500.0
2005-09-19 15:50:00,81.97,82.03,81.92,82.0,78600.0,60.5634,60.6077,60.5264,60.5855,78600.0
2005-09-20 09:30:00,82.27,82.33,82.1,82.11,48800.0,60.785,60.8293,60.6594,60.6668,48800.0
2005-09-20 09:40:00,82.1,82.1,81.35,81.37,63100.0,60.6594,60.6594,60.1053,60.1201,63100.0
2005-09-20 09:50:00,81.37,81.9,81.35,81.8,78300.0,60.1201,60.5116,60.1053,60.4378,78300.0
2005-09-20 10:00:00,81.78,81.94,81.71,81.9,36700.0,60.423,60.5412,60.3713,60.5116,36700.0
2005-09-20 10:10:00,81.9,82.49,81.9,82.45,79800.0,60.5116,60.9476,60.5116,60.918,79800.0
2005-09-20 10:20:00,82.43,82.64,82.32,82.32,66000.0,60.9032,61.0584,60.822,60.822,66000.0
2005-09-20 10:30:00,82.32,82.32,82.15,82.19,26400.0,60.822,60.822,60.6964,60.7259,26400.0
2005-09-20 10:40:00,82.22,82.29,82.14,82.25,57700.0,60.7481,60.7998,60.689,60.7702,57700.0
2005-09-20 10:50:00,82.26,82.3,82.18,82.25,55100.0,60.7776,60.8072,60.7185,60.7702,55100.0
2005-09-20 11:00:00,82.26,82.28,82.18,82.21,44200.0,60.7776,60.7924,60.7185,60.7407,44200.0
2005-09-20 11:10:00,82.21,82.22,82.09,82.09,23100.0,60.7407,60.7481,60.652,60.652,23100.0
2005-09-20 11:20:00,82.08,82.25,82.08,82.25,40700.0,60.6446,60.7702,60.6446,60.7702,40700.0
2005-09-20 11:30:00,82.25,82.34,82.24,82.28,122900.0,60.7702,60.8367,60.7628,60.7924,122900.0
2005-09-20 11:40:00,82.24,82.24,82.16,82.17,20700.0,60.7628,60.7628,60.7037,60.7111,20700.0
2005-09-20 11:50:00,82.17,82.2,82.13,82.17,51300.0,60.7111,60.7333,60.6816,60.7111,51300.0
2005-09-20 12:00:00,82.17,82.25,82.17,82.25,51100.0,60.7111,60.7702,60.7111,60.7702,51100.0
2005-09-20 12:10:00,82.22,82.22,82.11,82.13,22900.0,60.7481,60.7481,60.6668,60.6816,22900.0
2005-09-20 12:20:00,82.14,82.32,82.1,82.32,43700.0,60.689,60.822,60.6594,60.822,43700.0
2005-09-20 12:30:00,82.31,82.39,82.31,82.39,30300.0,60.8146,60.8737,60.8146,60.8737,30300.0
2005-09-20 12:40:00,82.39,82.59,82.39,82.59,82700.0,60.8737,61.0214,60.8737,61.0214,82700.0
2005-09-20 12:50:00,82.59,82.65,82.57,82.62,71000.0,61.0214,61.0658,61.0067,61.0436,71000.0
2005-09-20 13:00:00,82.62,82.62,82.56,82.57,26500.0,61.0436,61.0436,60.9993,61.0067,26500.0
2005-09-20 13:10:00,82.58,82.58,82.44,82.45,40800.0,61.0141,61.0141,60.9106,60.918,40800.0
2005-09-20 13:20:00,82.45,82.47,82.4,82.47,35800.0,60.918,60.9328,60.8811,60.9328,35800.0
2005-09-20 13:30:00,82.47,82.48,82.41,82.46,30000.0,60.9328,60.9402,60.8885,60.9254,30000.0
2005-09-20 13:40:00,82.45,82.54,82.45,82.52,19500.0,60.918,60.9845,60.918,60.9697,19500.0
2005-09-20 13:50:00,82.53,82.62,82.52,82.56,29000.0,60.9771,61.0436,60.9697,60.9993,29000.0
2005-09-20 14:00:00,82.56,82.65,82.55,82.59,23900.0,60.9993,61.0658,60.9919,61.0214,23900.0
2005-09-20 14:10:00,82.58,82.63,82.34,82.43,50100.0,61.0141,61.051,60.8367,60.9032,50100.0
2005-09-20 14:20:00,82.39,82.39,82.1,82.17,77600.0,60.8737,60.8737,60.6594,60.7111,77600.0
2005-09-20 14:30:00,82.17,82.55,82.17,82.41,67100.0,60.7111,60.9919,60.7111,60.8885,67100.0
2005-09-20 14:40:00,82.41,82.47,81.98,81.98,65900.0,60.8885,60.9328,60.5707,60.5707,65900.0
2005-09-20 14:50:00,82.02,82.02,81.8,81.85,123800.0,60.6003,60.6003,60.4378,60.4747,123800.0
2005-09-20 15:00:00,81.85,81.88,81.63,81.71,88000.0,60.4747,60.4969,60.3122,60.3713,88000.0
2005-09-20 15:10:00,81.67,81.76,81.48,81.53,101400.0,60.3417,60.4082,60.2013,60.2383,101400.0
2005-09-20 15:20:00,81.55,81.6,81.38,81.6,64600.0,60.253,60.29,60.1274,60.29,64600.0
2005-09-20 15:30:00,81.61,81.7,81.55,81.62,93900.0,60.2974,60.3639,60.253,60.3048,93900.0
2005-09-20 15:40:00,81.62,81.77,81.61,81.77,77300.0,60.3048,60.4156,60.2974,60.4156,77300.0
2005-09-20 15:50:00,81.77,81.96,81.75,81.93,170500.0,60.4156,60.556,60.4008,60.5338,170500.0
2005-09-21 09:30:00,81.3,81.31,80.68,80.69,74000.0,60.0683,60.0757,59.6102,59.6176,74000.0
2005-09-21 09:40:00,80.69,81.32,80.68,80.96,171800.0,59.6176,60.0831,59.6102,59.8171,171800.0
2005-09-21 09:50:00,80.96,81.1,80.84,80.84,107500.0,59.8171,59.9206,59.7285,59.7285,107500.0
2005-09-21 10:00:00,80.84,81.03,80.84,80.91,69300.0,59.7285,59.8688,59.7285,59.7802,69300.0
2005-09-21 10:10:00,80.9,80.92,80.72,80.88,114100.0,59.7728,59.7876,59.6398,59.758,114100.0
2005-09-21 10:20:00,80.88,80.88,80.7,80.71,47100.0,59.758,59.758,59.625,59.6324,47100.0
2005-09-21 10:30:00,80.74,80.9,80.73,80.79,71200.0,59.6546,59.7728,59.6472,59.6915,71200.0
2005-09-21 10:40:00,80.79,80.81,80.71,80.71,57800.0,59.6915,59.7063,59.6324,59.6324,57800.0
2005-09-21 10:50:00,80.72,80.95,80.67,80.94,68500.0,59.6398,59.8097,59.6029,59.8023,68500.0
2005-09-21 11:00:00,80.94,80.94,80.72,80.75,56600.0,59.8023,59.8023,59.6398,59.662,56600.0
2005-09-21 11:10:00,80.74,80.75,80.45,80.5,56300.0,59.6546,59.662,59.4403,59.4773,56300.0
2005-09-21 11:20:00,80.5,80.65,80.5,80.58,33800.0,59.4773,59.5881,59.4773,59.5364,33800.0
2005-09-21 11:30:00,80.58,80.59,80.5,80.5,29800.0,59.5364,59.5437,59.4773,59.4773,29800.0
2005-09-21 11:40:00,80.5,80.52,80.45,80.49,23200.0,59.4773,59.492,59.4403,59.4699,23200.0
2005-09-21 11:50:00,80.48,80.48,80.36,80.36,22500.0,59.4625,59.4625,59.3738,59.3738,22500.0
2005-09-21 12:00:00,80.37,80.39,80.29,80.34,46200.0,59.3812,59.396,59.3221,59.359,46200.0
2005-09-21 12:10:00,80.34,80.34,80.15,80.18,60200.0,59.359,59.359,59.2187,59.2408,60200.0
2005-09-21 12:20:00,80.19,80.2,80.05,80.16,87600.0,59.2482,59.2556,59.1448,59.226,87600.0
2005-09-21 12:30:00,80.15,80.26,80.11,80.13,116400.0,59.2187,59.2999,59.1891,59.2039,116400.0
2005-09-21 12:40:00,80.14,80.35,80.12,80.28,68300.0,59.2113,59.3664,59.1965,59.3147,68300.0
2005-09-21 12:50:00,80.27,80.31,80.18,80.23,82200.0,59.3073,59.3369,59.2408,59.2778,82200.0
2005-09-21 13:00:00,80.23,80.35,80.19,80.32,36400.0,59.2778,59.3664,59.2482,59.3443,36400.0
2005-09-21 13:10:00,80.32,80.33,80.27,80.27,62100.0,59.3443,59.3516,59.3073,59.3073,62100.0
2005-09-21 13:20:00,80.28,80.28,80.09,80.11,38100.0,59.3147,59.3147,59.1743,59.1891,38100.0
2005-09-21 13:30:00,80.09,80.11,79.93,79.94,41100.0,59.1743,59.1891,59.0561,59.0635,41100.0
2005-09-21 13:40:00,79.91,79.92,79.79,79.81,43400.0,59.0413,59.0487,58.9527,58.9674,43400.0
2005-09-21 13:50:00,79.82,79.82,79.68,79.79,32600.0,58.9748,58.9748,58.8714,58.9527,32600.0
2005-09-21 14:00:00,79.79,79.93,79.79,79.83,59700.0,58.9527,59.0561,58.9527,58.9822,59700.0
2005-09-21 14:10:00,79.84,79.95,79.82,79.94,42800.0,58.9896,59.0709,58.9748,59.0635,42800.0
2005-09-21 14:20:00,79.95,80.06,79.94,80.0,60100.0,59.0709,59.1522,59.0635,59.1078,60100.0
2005-09-21 14:30:00,80.0,80.0,79.73,79.73,35600.0,59.1078,59.1078,58.9083,58.9083,35600.0
2005-09-21 14:40:00,79.73,79.94,79.72,79.94,48800.0,58.9083,59.0635,58.901,59.0635,48800.0
2005-09-21 14:50:00,80.0,80.24,79.96,80.09,54400.0,59.1078,59.2852,59.0783,59.1743,54400.0
2005-09-21 15:00:00,80.08,80.09,79.7,79.71,54100.0,59.1669,59.1743,58.8862,58.8936,54100.0
2005-09-21 15:10:00,79.72,79.78,79.56,79.63,60400.0,58.901,58.9453,58.7827,58.8345,60400.0
2005-09-21 15:20:00,79.64,79.75,79.62,79.7,62700.0,58.8418,58.9231,58.8271,58.8862,62700.0
2005-09-21 15:30:00,79.7,79.72,79.65,79.7,70700.0,58.8862,58.901,58.8492,58.8862,70700.0
2005-09-21 15:40:00,79.7,79.72,79.59,79.6,67600.0,58.8862,58.901,58.8049,58.8123,67600.0
2005-09-21 15:50:00,79.6,79.6,79.31,79.41,174600.0,58.8123,58.8123,58.598,58.6719,174600.0
2005-09-22 09:30:00,79.41,79.67,78.51,78.51,59200.0,58.6719,58.864,58.0069,58.0069,59200.0
2005-09-22 09:40:00,78.52,78.62,77.89,78.01,183500.0,58.0143,58.0882,57.5489,57.6375,183500.0
2005-09-22 09:50:00,78.01,78.7,77.9,78.7,118200.0,57.6375,58.1473,57.5562,58.1473,118200.0
2005-09-22 10:00:00,78.77,79.25,78.75,79.13,78200.0,58.199,58.5537,58.1843,58.465,78200.0
2005-09-22 10:10:00,79.13,79.14,78.76,78.8,80300.0,58.465,58.4724,58.1917,58.2212,80300.0
2005-09-22 10:20:00,78.8,78.83,78.59,78.81,45100.0,58.2212,58.2434,58.0661,58.2286,45100.0
2005-09-22 10:30:00,78.82,78.87,78.74,78.79,48900.0,58.236,58.2729,58.1769,58.2138,48900.0
2005-09-22 10:40:00,78.79,78.87,78.69,78.71,34000.0,58.2138,58.2729,58.1399,58.1547,34000.0
2005-09-22 10:50:00,78.71,78.75,78.55,78.57,38300.0,58.1547,58.1843,58.0365,58.0513,38300.0
2005-09-22 11:00:00,78.55,79.1,78.55,79.1,51300.0,58.0365,58.4429,58.0365,58.4429,51300.0
2005-09-22 11:10:00,79.09,79.13,78.98,78.99,74900.0,58.4355,58.465,58.3542,58.3616,74900.0
2005-09-22 11:20:00,78.95,78.95,78.79,78.79,81800.0,58.332,58.332,58.2138,58.2138,81800.0
2005-09-22 11:30:00,78.78,78.78,78.54,78.57,63700.0,58.2064,58.2064,58.0291,58.0513,63700.0
2005-09-22 11:40:00,78.57,78.75,78.57,78.75,49100.0,58.0513,58.1843,58.0513,58.1843,49100.0
2005-09-22 11:50:00,78.76,78.8,78.6,78.6,37500.0,58.1917,58.2212,58.0734,58.0734,37500.0
2005-09-22 12:00:00,78.6,78.61,78.26,78.34,53000.0,58.0734,58.0808,57.8222,57.8813,53000.0
2005-09-22 12:10:00,78.33,78.42,78.27,78.37,30200.0,57.874,57.9405,57.8296,57.9035,30200.0
2005-09-22 12:20:00,78.36,78.53,78.32,78.48,26200.0,57.8961,58.0217,57.8666,57.9848,26200.0
2005-09-22 12:30:00,78.47,78.68,78.46,78.61,71000.0,57.9774,58.1326,57.97,58.0808,71000.0
2005-09-22 12:40:00,78.59,78.63,78.45,78.56,36500.0,58.0661,58.0956,57.9626,58.0439,36500.0
2005-09-22 12:50:00,78.56,78.63,78.53,78.6,33800.0,58.0439,58.0956,58.0217,58.0734,33800.0
2005-09-22 13:00:00,78.6,78.61,78.5,78.58,34700.0,58.0734,58.0808,57.9996,58.0587,34700.0
2005-09-22 13:10:00,78.59,78.87,78.57,78.82,50000.0,58.0661,58.2729,58.0513,58.236,50000.0
2005-09-22 13:20:00,78.78,78.88,78.67,78.83,77700.0,58.2064,58.2803,58.1252,58.2434,77700.0
2005-09-22 13:30:00,78.83,78.87,78.77,78.83,64500.0,58.2434,58.2729,58.199,58.2434,64500.0
2005-09-22 13:40:00,78.83,79.4,78.82,79.36,152800.0,58.2434,58.6645,58.236,58.635,152800.0
2005-09-22 13:50:00,79.36,79.36,79.04,79.13,60600.0,58.635,58.635,58.3985,58.465,60600.0
2005-09-22 14:00:00,79.15,79.3,79.15,79.21,112500.0,58.4798,58.5906,58.4798,58.5241,112500.0
2005-09-22 14:10:00,79.22,79.23,78.75,78.77,140100.0,58.5315,58.5389,58.1843,58.199,140100.0
2005-09-22 14:20:00,78.77,78.87,78.76,78.85,103000.0,58.199,58.2729,58.1917,58.2582,103000.0
2005-09-22 14:30:00,78.86,78.86,78.65,78.65,66800.0,58.2655,58.2655,58.1104,58.1104,66800.0
2005-09-22 14:40:00,78.64,78.77,78.62,78.77,51600.0,58.103,58.199,58.0882,58.199,51600.0
2005-09-22 14:50:00,78.77,78.78,78.67,78.76,44900.0,58.199,58.2064,58.1252,58.1917,44900.0
2005-09-22 15:00:00,78.77,78.92,78.68,78.81,58300.0,58.199,58.3099,58.1326,58.2286,58300.0
2005-09-22 15:10:00,78.81,78.96,78.73,78.92,59600.0,58.2286,58.3394,58.1695,58.3099,59600.0
2005-09-22 15:20:00,78.91,79.3,78.91,79.12,87700.0,58.3025,58.5906,58.3025,58.4576,87700.0
2005-09-22 15:30:00,79.12,79.23,79.08,79.23,101500.0,58.4576,58.5389,58.4281,58.5389,101500.0
2005-09-22 15:40:00,79.23,79.24,79.12,79.14,97700.0,58.5389,58.5463,58.4576,58.4724,97700.0
2005-09-22 15:50:00,79.13,79.39,79.11,79.31,126300.0,58.465,58.6571,58.4503,58.598,126300.0
2005-09-23 09:30:00,79.6,79.8,79.0,79.04,43900.0,58.8123,58.9601,58.369,58.3985,43900.0
2005-09-23 09:40:00,79.04,79.25,78.83,79.14,29400.0,58.3985,58.5537,58.2434,58.4724,29400.0
2005-09-23 09:50:00,79.1,79.11,78.72,78.95,41800.0,58.4429,58.4503,58.1621,58.332,41800.0
2005-09-23 10:00:00,78.96,79.02,78.75,78.87,69100.0,58.3394,58.3838,58.1843,58.2729,69100.0
2005-09-23 10:10:00,78.87,78.92,78.52,78.52,41800.0,58.2729,58.3099,58.0143,58.0143,41800.0
2005-09-23 10:20:00,78.58,78.91,78.57,78.88,137500.0,58.0587,58.3025,58.0513,58.2803,137500.0
2005-09-23 10:30:00,78.88,78.94,78.85,78.86,78100.0,58.2803,58.3247,58.2582,58.2655,78100.0
2005-09-23 10:40:00,78.8,78.94,78.8,78.93,32900.0,58.2212,58.3247,58.2212,58.3173,32900.0
2005-09-23 10:50:00,78.93,79.25,78.89,79.25,85200.0,58.3173,58.5537,58.2877,58.5537,85200.0
2005-09-23 11:00:00,79.25,79.37,79.22,79.26,37500.0,58.5537,58.6424,58.5315,58.5611,37500.0
2005-09-23 11:10:00,79.27,79.44,79.27,79.44,41600.0,58.5685,58.6941,58.5685,58.6941,41600.0
2005-09-23 11:20:00,79.44,79.63,79.44,79.51,65200.0,58.6941,58.8345,58.6941,58.7458,65200.0
2005-09-23 11:30:00,79.53,79.6,79.49,79.57,39100.0,58.7606,58.8123,58.731,58.7901,39100.0
2005-09-23 11:40:00,79.57,79.65,79.54,79.64,18800.0,58.7901,58.8492,58.768,58.8418,18800.0
2005-09-23 11:50:00,79.67,79.73,79.57,79.58,19800.0,58.864,58.9083,58.7901,58.7975,19800.0
2005-09-23 12:00:00,79.59,79.59,79.49,79.59,41700.0,58.8049,58.8049,58.731,58.8049,41700.0
2005-09-23 12:10:00,79.59,79.62,79.55,79.58,52500.0,58.8049,58.8271,58.7753,58.7975,52500.0
2005-09-23 12:20:00,79.58,79.65,79.58,79.6,46100.0,58.7975,58.8492,58.7975,58.8123,46100.0
2005-09-23 12:30:00,79.58,79.58,79.5,79.5,44400.0,58.7975,58.7975,58.7384,58.7384,44400.0
2005-09-23 12:40:00,79.5,79.59,79.5,79.55,22200.0,58.7384,58.8049,58.7384,58.7753,22200.0
2005-09-23 12:50:00,79.54,79.54,79.49,79.52,17000.0,58.768,58.768,58.731,58.7532,17000.0
2005-09-23 13:00:00,79.52,79.52,79.48,79.52,9300.0,58.7532,58.7532,58.7236,58.7532,9300.0
2005-09-23 13:10:00,79.52,79.61,79.5,79.61,12100.0,58.7532,58.8197,58.7384,58.8197,12100.0
2005-09-23 13:20:00,79.61,79.65,79.49,79.49,22100.0,58.8197,58.8492,58.731,58.731,22100.0
2005-09-23 13:30:00,79.53,79.65,79.53,79.64,45300.0,58.7606,58.8492,58.7606,58.8418,45300.0
2005-09-23 13:40:00,79.65,79.71,79.59,79.59,15100.0,58.8492,58.8936,58.8049,58.8049,15100.0
2005-09-23 13:50:00,79.59,79.7,79.57,79.7,60400.0,58.8049,58.8862,58.7901,58.8862,60400.0
2005-09-23 14:00:00,79.73,79.89,79.73,79.89,21100.0,58.9083,59.0266,58.9083,59.0266,21100.0
2005-09-23 14:10:00,79.89,79.89,79.7,79.73,13900.0,59.0266,59.0266,58.8862,58.9083,13900.0
2005-09-23 14:20:00,79.75,79.84,79.73,79.8,4900.0,58.9231,58.9896,58.9083,58.9601,4900.0
2005-09-23 14:30:00,79.79,79.86,79.72,79.85,52800.0,58.9527,59.0044,58.901,58.997,52800.0
2005-09-23 14:40:00,79.85,79.96,79.75,79.95,50800.0,58.997,59.0783,58.9231,59.0709,50800.0
2005-09-23 14:50:00,79.95,80.11,79.95,80.06,75800.0,59.0709,59.1891,59.0709,59.1522,75800.0
2005-09-23 15:00:00,80.06,80.06,79.9,79.9,41900.0,59.1522,59.1522,59.0339,59.0339,41900.0
2005-09-23 15:10:00,79.9,79.95,79.74,79.91,47700.0,59.0339,59.0709,58.9157,59.0413,47700.0
2005-09-23 15:20:00,79.92,79.98,79.9,79.95,27200.0,59.0487,59.0931,59.0339,59.0709,27200.0
2005-09-23 15:30:00,79.95,79.95,79.87,79.93,49400.0,59.0709,59.0709,59.0118,59.0561,49400.0
2005-09-23 15:40:00,79.95,79.98,79.89,79.93,45100.0,59.0709,59.0931,59.0266,59.0561,45100.0
2005-09-23 15:50:00,79.93,79.93,79.85,79.93,72000.0,59.0561,59.0561,58.997,59.0561,72000.0
2005-09-26 09:30:00,80.72,80.8,80.65,80.71,71900.0,59.6398,59.6989,59.5881,59.6324,71900.0
2005-09-26 09:40:00,80.71,80.8,80.2,80.23,56400.0,59.6324,59.6989,59.2556,59.2778,56400.0
2005-09-26 09:50:00,80.23,80.29,79.92,79.95,51400.0,59.2778,59.3221,59.0487,59.0709,51400.0
2005-09-26 10:00:00,79.96,80.21,79.92,80.14,82500.0,59.0783,59.263,59.0487,59.2113,82500.0
2005-09-26 10:10:00,80.14,80.69,80.14,80.61,101900.0,59.2113,59.6176,59.2113,59.5585,101900.0
2005-09-26 10:20:00,80.59,80.65,80.48,80.59,72500.0,59.5437,59.5881,59.4625,59.5437,72500.0
2005-09-26 10:30:00,80.57,80.6,80.34,80.36,44900.0,59.529,59.5511,59.359,59.3738,44900.0
2005-09-26 10:40:00,80.36,80.63,80.35,80.62,41300.0,59.3738,59.5733,59.3664,59.5659,41300.0
2005-09-26 10:50:00,80.62,80.73,80.57,80.57,24800.0,59.5659,59.6472,59.529,59.529,24800.0
2005-09-26 11:00:00,80.58,80.58,80.41,80.49,23500.0,59.5364,59.5364,59.4108,59.4699,23500.0
2005-09-26 11:10:00,80.48,80.54,80.46,80.46,7800.0,59.4625,59.5068,59.4477,59.4477,7800.0
2005-09-26 11:20:00,80.46,80.65,80.45,80.46,34000.0,59.4477,59.5881,59.4403,59.4477,34000.0
2005-09-26 11:30:00,80.42,80.53,80.39,80.45,45100.0,59.4181,59.4994,59.396,59.4403,45100.0
2005-09-26 11:40:00,80.46,80.55,80.45,80.55,13700.0,59.4477,59.5142,59.4403,59.5142,13700.0
2005-09-26 11:50:00,80.55,80.55,80.44,80.44,9900.0,59.5142,59.5142,59.4329,59.4329,9900.0
2005-09-26 12:00:00,80.42,80.47,80.37,80.4,20900.0,59.4181,59.4551,59.3812,59.4034,20900.0
2005-09-26 12:10:00,80.41,80.52,80.33,80.34,13000.0,59.4108,59.492,59.3516,59.359,13000.0
2005-09-26 12:20:00,80.37,80.41,80.28,80.3,22400.0,59.3812,59.4108,59.3147,59.3295,22400.0
2005-09-26 12:30:00,80.31,80.41,80.31,80.41,17400.0,59.3369,59.4108,59.3369,59.4108,17400.0
2005-09-26 12:40:00,80.4,80.42,80.28,80.35,28600.0,59.4034,59.4181,59.3147,59.3664,28600.0
2005-09-26 12:50:00,80.33,80.45,80.3,80.41,19000.0,59.3516,59.4403,59.3295,59.4108,19000.0
2005-09-26 13:00:00,80.38,80.45,80.19,80.31,81700.0,59.3886,59.4403,59.2482,59.3369,81700.0
2005-09-26 13:10:00,80.31,80.35,80.18,80.19,40000.0,59.3369,59.3664,59.2408,59.2482,40000.0
2005-09-26 13:20:00,80.2,80.5,80.11,80.11,36900.0,59.2556,59.4773,59.1891,59.1891,36900.0
2005-09-26 13:30:00,80.17,80.23,80.1,80.13,20500.0,59.2334,59.2778,59.1817,59.2039,20500.0
2005-09-26 13:40:00,80.13,80.2,80.1,80.13,15100.0,59.2039,59.2556,59.1817,59.2039,15100.0
2005-09-26 13:50:00,80.15,80.17,80.07,80.14,19700.0,59.2187,59.2334,59.1595,59.2113,19700.0
2005-09-26 14:00:00,80.14,80.15,80.08,80.14,28500.0,59.2113,59.2187,59.1669,59.2113,28500.0
2005-09-26 14:10:00,80.15,80.19,80.01,80.09,94300.0,59.2187,59.2482,59.1152,59.1743,94300.0
2005-09-26 14:20:00,80.09,80.1,79.94,80.01,56700.0,59.1743,59.1817,59.0635,59.1152,56700.0
2005-09-26 14:30:00,80.0,80.07,79.98,80.02,33000.0,59.1078,59.1595,59.0931,59.1226,33000.0
2005-09-26 14:40:00,80.01,80.23,80.01,80.23,94100.0,59.1152,59.2778,59.1152,59.2778,94100.0
2005-09-26 14:50:00,80.23,80.25,80.11,80.15,182500.0,59.2778,59.2925,59.1891,59.2187,182500.0
2005-09-26 15:00:00,80.16,80.33,80.15,80.29,104000.0,59.226,59.3516,59.2187,59.3221,104000.0
2005-09-26 15:10:00,80.28,80.52,80.28,80.38,78700.0,59.3147,59.492,59.3147,59.3886,78700.0
2005-09-26 15:20:00,80.38,80.51,80.34,80.34,69500.0,59.3886,59.4846,59.359,59.359,69500.0
2005-09-26 15:30:00,80.34,80.56,80.34,80.5,119200.0,59.359,59.5216,59.359,59.4773,119200.0
2005-09-26 15:40:00,80.49,80.6,80.49,80.54,227000.0,59.4699,59.5511,59.4699,59.5068,227000.0
2005-09-26 15:50:00,80.54,80.57,80.52,80.55,105300.0,59.5068,59.529,59.492,59.5142,105300.0
2005-09-27 09:30:00,80.88,80.93,80.75,80.75,230900.0,59.758,59.795,59.662,59.662,230900.0
2005-09-27 09:40:00,80.7,80.75,80.51,80.54,55600.0,59.625,59.662,59.4846,59.5068,55600.0
2005-09-27 09:50:00,80.54,80.65,80.48,80.6,76000.0,59.5068,59.5881,59.4625,59.5511,76000.0
2005-09-27 10:00:00,80.58,80.58,80.02,80.12,109400.0,59.5364,59.5364,59.1226,59.1965,109400.0
2005-09-27 10:10:00,80.12,80.28,80.08,80.24,34300.0,59.1965,59.3147,59.1669,59.2852,34300.0
2005-09-27 10:20:00,80.25,80.25,79.99,79.99,85600.0,59.2925,59.2925,59.1004,59.1004,85600.0
2005-09-27 10:30:00,79.99,80.06,79.81,79.88,73200.0,59.1004,59.1522,58.9674,59.0192,73200.0
2005-09-27 10:40:00,79.86,79.89,79.76,79.8,61600.0,59.0044,59.0266,58.9305,58.9601,61600.0
2005-09-27 10:50:00,79.81,79.89,79.7,79.85,22500.0,58.9674,59.0266,58.8862,58.997,22500.0
2005-09-27 11:00:00,79.85,79.9,79.76,79.79,30800.0,58.997,59.0339,58.9305,58.9527,30800.0
2005-09-27 11:10:00,79.79,79.87,79.75,79.82,17400.0,58.9527,59.0118,58.9231,58.9748,17400.0
2005-09-27 11:20:00,79.81,79.86,79.78,79.85,16100.0,58.9674,59.0044,58.9453,58.997,16100.0
2005-09-27 11:30:00,79.86,79.86,79.78,79.8,51900.0,59.0044,59.0044,58.9453,58.9601,51900.0
2005-09-27 11:40:00,79.81,79.93,79.7,79.77,71900.0,58.9674,59.0561,58.8862,58.9379,71900.0
2005-09-27 11:50:00,79.76,79.79,79.69,79.75,10800.0,58.9305,58.9527,58.8788,58.9231,10800.0
2005-09-27 12:00:00,79.74,79.86,79.69,79.73,22600.0,58.9157,59.0044,58.8788,58.9083,22600.0
2005-09-27 12:10:00,79.73,79.82,79.73,79.76,54100.0,58.9083,58.9748,58.9083,58.9305,54100.0
2005-09-27 12:20:00,79.75,79.79,79.75,79.77,8800.0,58.9231,58.9527,58.9231,58.9379,8800.0
2005-09-27 12:30:00,79.76,79.77,79.75,79.76,5900.0,58.9305,58.9379,58.9231,58.9305,5900.0
2005-09-27 12:40:00,79.76,79.83,79.75,79.82,17400.0,58.9305,58.9822,58.9231,58.9748,17400.0
2005-09-27 12:50:00,79.82,79.84,79.75,79.76,12200.0,58.9748,58.9896,58.9231,58.9305,12200.0
2005-09-27 13:00:00,79.76,79.79,79.75,79.77,14300.0,58.9305,58.9527,58.9231,58.9379,14300.0
2005-09-27 13:10:00,79.77,79.79,79.73,79.74,17700.0,58.9379,58.9527,58.9083,58.9157,17700.0
2005-09-27 13:20:00,79.73,79.75,79.65,79.75,57000.0,58.9083,58.9231,58.8492,58.9231,57000.0
2005-09-27 13:30:00,79.75,79.81,79.7,79.81,26600.0,58.9231,58.9674,58.8862,58.9674,26600.0
2005-09-27 13:40:00,79.83,79.85,79.61,79.61,20000.0,58.9822,58.997,58.8197,58.8197,20000.0
2005-09-27 13:50:00,79.62,79.9,79.62,79.83,39500.0,58.8271,59.0339,58.8271,58.9822,39500.0
2005-09-27 14:00:00,79.83,79.91,79.74,79.79,19100.0,58.9822,59.0413,58.9157,58.9527,19100.0
2005-09-27 14:10:00,79.81,79.83,79.71,79.73,32200.0,58.9674,58.9822,58.8936,58.9083,32200.0
2005-09-27 14:20:00,79.74,79.79,79.61,79.79,32400.0,58.9157,58.9527,58.8197,58.9527,32400.0
2005-09-27 14:30:00,79.75,79.83,79.65,79.81,58600.0,58.9231,58.9822,58.8492,58.9674,58600.0
2005-09-27 14:40:00,79.8,80.03,79.78,79.98,96600.0,58.9601,59.13,58.9453,59.0931,96600.0
2005-09-27 14:50:00,80.01,80.2,79.95,80.19,87000.0,59.1152,59.2556,59.0709,59.2482,87000.0
2005-09-27 15:00:00,80.19,80.25,80.02,80.2,62200.0,59.2482,59.2925,59.1226,59.2556,62200.0
2005-09-27 15:10:00,80.2,80.27,80.03,80.06,46100.0,59.2556,59.3073,59.13,59.1522,46100.0
2005-09-27 15:20:00,80.06,80.21,80.0,80.05,109400.0,59.1522,59.263,59.1078,59.1448,109400.0
2005-09-27 15:30:00,80.05,80.25,80.05,80.13,40500.0,59.1448,59.2925,59.1448,59.2039,40500.0
2005-09-27 15:40:00,80.13,80.25,80.09,80.2,110400.0,59.2039,59.2925,59.1743,59.2556,110400.0
2005-09-27 15:50:00,80.21,80.22,80.08,80.15,67700.0,59.263,59.2704,59.1669,59.2187,67700.0
2005-09-28 09:30:00,80.53,80.79,80.4,80.45,40000.0,59.4994,59.6915,59.4034,59.4403,40000.0
2005-09-28 09:40:00,80.44,80.44,80.23,80.24,43500.0,59.4329,59.4329,59.2778,59.2852,43500.0
2005-09-28 09:50:00,80.24,80.39,80.24,80.31,60400.0,59.2852,59.396,59.2852,59.3369,60400.0
2005-09-28 10:00:00,80.35,80.38,80.25,80.35,60200.0,59.3664,59.3886,59.2925,59.3664,60200.0
2005-09-28 10:10:00,80.35,80.38,80.25,80.31,78000.0,59.3664,59.3886,59.2925,59.3369,78000.0
2005-09-28 10:20:00,80.3,80.35,80.27,80.34,52400.0,59.3295,59.3664,59.3073,59.359,52400.0
2005-09-28 10:30:00,80.34,80.45,80.33,80.4,38100.0,59.359,59.4403,59.3516,59.4034,38100.0
2005-09-28 10:40:00,80.4,80.41,80.31,80.41,15200.0,59.4034,59.4108,59.3369,59.4108,15200.0
2005-09-28 10:50:00,80.45,80.49,80.41,80.45,16000.0,59.4403,59.4699,59.4108,59.4403,16000.0
2005-09-28 11:00:00,80.45,80.63,80.44,80.44,92600.0,59.4403,59.5733,59.4329,59.4329,92600.0
2005-09-28 11:10:00,80.45,80.64,80.45,80.64,38500.0,59.4403,59.5807,59.4403,59.5807,38500.0
2005-09-28 11:20:00,80.61,80.77,80.59,80.7,25500.0,59.5585,59.6767,59.5437,59.625,25500.0
2005-09-28 11:30:00,80.7,80.79,80.66,80.73,74700.0,59.625,59.6915,59.5955,59.6472,74700.0
2005-09-28 11:40:00,80.74,80.74,80.31,80.32,49300.0,59.6546,59.6546,59.3369,59.3443,49300.0
2005-09-28 11:50:00,80.31,80.34,80.25,80.25,38700.0,59.3369,59.359,59.2925,59.2925,38700.0
2005-09-28 12:00:00,80.29,80.29,80.19,80.19,27600.0,59.3221,59.3221,59.2482,59.2482,27600.0
2005-09-28 12:10:00,80.19,80.19,80.04,80.16,30200.0,59.2482,59.2482,59.1374,59.226,30200.0
2005-09-28 12:20:00,80.17,80.18,80.08,80.16,18200.0,59.2334,59.2408,59.1669,59.226,18200.0
2005-09-28 12:30:00,80.16,80.21,80.14,80.16,21700.0,59.226,59.263,59.2113,59.226,21700.0
2005-09-28 12:40:00,80.2,80.26,80.19,80.22,21600.0,59.2556,59.2999,59.2482,59.2704,21600.0
2005-09-28 12:50:00,80.24,80.3,80.12,80.15,19800.0,59.2852,59.3295,59.1965,59.2187,19800.0
2005-09-28 13:00:00,80.16,80.19,80.12,80.16,10100.0,59.226,59.2482,59.1965,59.226,10100.0
2005-09-28 13:10:00,80.16,80.18,80.09,80.09,12200.0,59.226,59.2408,59.1743,59.1743,12200.0
2005-09-28 13:20:00,80.1,80.15,80.01,80.08,38200.0,59.1817,59.2187,59.1152,59.1669,38200.0
2005-09-28 13:30:00,80.07,80.07,79.79,79.91,44000.0,59.1595,59.1595,58.9527,59.0413,44000.0
2005-09-28 13:40:00,79.91,79.91,79.76,79.76,13200.0,59.0413,59.0413,58.9305,58.9305,13200.0
2005-09-28 13:50:00,79.77,79.96,79.77,79.96,17600.0,58.9379,59.0783,58.9379,59.0783,17600.0
2005-09-28 14:00:00,79.95,80.03,79.93,80.02,19300.0,59.0709,59.13,59.0561,59.1226,19300.0
2005-09-28 14:10:00,80.02,80.1,79.99,80.01,35100.0,59.1226,59.1817,59.1004,59.1152,35100.0
2005-09-28 14:20:00,80.0,80.28,80.0,80.27,26600.0,59.1078,59.3147,59.1078,59.3073,26600.0
2005-09-28 14:30:00,80.28,80.28,80.17,80.17,39900.0,59.3147,59.3147,59.2334,59.2334,39900.0
2005-09-28 14:40:00,80.17,80.3,80.15,80.3,40300.0,59.2334,59.3295,59.2187,59.3295,40300.0
2005-09-28 14:50:00,80.28,80.49,80.24,80.47,76200.0,59.3147,59.4699,59.2852,59.4551,76200.0
2005-09-28 15:00:00,80.46,80.46,80.12,80.12,69300.0,59.4477,59.4477,59.1965,59.1965,69300.0
2005-09-28 15:10:00,80.12,80.2,80.1,80.15,103400.0,59.1965,59.2556,59.1817,59.2187,103400.0
2005-09-28 15:20:00,80.15,80.2,79.74,79.85,136700.0,59.2187,59.2556,58.9157,58.997,136700.0
2005-09-28 15:30:00,79.86,79.99,79.83,79.85,283200.0,59.0044,59.1004,58.9822,58.997,283200.0
2005-09-28 15:40:00,79.85,79.95,79.84,79.9,75300.0,58.997,59.0709,58.9896,59.0339,75300.0
2005-09-28 15:50:00,79.9,79.96,79.89,79.95,80200.0,59.0339,59.0783,59.0266,59.0709,80200.0
2005-09-29 09:30:00,79.8,79.86,79.64,79.74,33800.0,58.9601,59.0044,58.8418,58.9157,33800.0
2005-09-29 09:40:00,79.74,79.94,79.66,79.83,33500.0,58.9157,59.0635,58.8566,58.9822,33500.0
2005-09-29 09:50:00,79.85,80.25,79.82,80.08,300900.0,58.997,59.2925,58.9748,59.1669,300900.0
2005-09-29 10:00:00,80.09,80.25,79.87,79.87,59900.0,59.1743,59.2925,59.0118,59.0118,59900.0
2005-09-29 10:10:00,79.89,79.89,79.81,79.84,58200.0,59.0266,59.0266,58.9674,58.9896,58200.0
2005-09-29 10:20:00,79.84,79.95,79.8,79.95,84500.0,58.9896,59.0709,58.9601,59.0709,84500.0
2005-09-29 10:30:00,79.94,79.95,79.84,79.9,80900.0,59.0635,59.0709,58.9896,59.0339,80900.0
2005-09-29 10:40:00,79.9,80.07,79.9,79.97,42700.0,59.0339,59.1595,59.0339,59.0857,42700.0
2005-09-29 10:50:00,79.98,79.98,79.88,79.93,49100.0,59.0931,59.0931,59.0192,59.0561,49100.0
2005-09-29 11:00:00,79.93,79.93,79.7,79.71,49700.0,59.0561,59.0561,58.8862,58.8936,49700.0
2005-09-29 11:10:00,79.7,79.8,79.62,79.8,45000.0,58.8862,58.9601,58.8271,58.9601,45000.0
2005-09-29 11:20:00,79.8,79.89,79.7,79.76,43300.0,58.9601,59.0266,58.8862,58.9305,43300.0
2005-09-29 11:30:00,79.74,79.89,79.74,79.87,41700.0,58.9157,59.0266,58.9157,59.0118,41700.0
2005-09-29 11:40:00,79.86,80.06,79.86,80.06,43700.0,59.0044,59.1522,59.0044,59.1522,43700.0
2005-09-29 11:50:00,80.04,80.1,79.91,79.93,55800.0,59.1374,59.1817,59.0413,59.0561,55800.0
2005-09-29 12:00:00,79.96,80.03,79.93,79.99,39100.0,59.0783,59.13,59.0561,59.1004,39100.0
2005-09-29 12:10:00,79.99,80.0,79.93,79.97,13900.0,59.1004,59.1078,59.0561,59.0857,13900.0
2005-09-29 12:20:00,79.97,80.0,79.95,79.98,15400.0,59.0857,59.1078,59.0709,59.0931,15400.0
2005-09-29 12:30:00,79.98,79.99,79.9,79.92,19600.0,59.0931,59.1004,59.0339,59.0487,19600.0
2005-09-29 12:40:00,79.91,80.0,79.91,79.97,17600.0,59.0413,59.1078,59.0413,59.0857,17600.0
2005-09-29 12:50:00,79.97,79.98,79.95,79.98,20500.0,59.0857,59.0931,59.0709,59.0931,20500.0
2005-09-29 13:00:00,79.98,80.08,79.97,80.07,76700.0,59.0931,59.1669,59.0857,59.1595,76700.0
2005-09-29 13:10:00,80.06,80.28,80.06,80.27,41500.0,59.1522,59.3147,59.1522,59.3073,41500.0
2005-09-29 13:20:00,80.27,80.3,80.19,80.19,58000.0,59.3073,59.3295,59.2482,59.2482,58000.0
2005-09-29 13:30:00,80.19,80.2,80.03,80.06,111000.0,59.2482,59.2556,59.13,59.1522,111000.0
2005-09-29 13:40:00,80.06,80.15,80.06,80.13,45000.0,59.1522,59.2187,59.1522,59.2039,45000.0
2005-09-29 13:50:00,80.14,80.14,80.07,80.08,17400.0,59.2113,59.2113,59.1595,59.1669,17400.0
2005-09-29 14:00:00,80.07,80.1,80.04,80.09,250800.0,59.1595,59.1817,59.1374,59.1743,250800.0
2005-09-29 14:10:00,80.1,80.12,80.04,80.08,37000.0,59.1817,59.1965,59.1374,59.1669,37000.0
2005-09-29 14:20:00,80.08,80.2,80.05,80.2,80300.0,59.1669,59.2556,59.1448,59.2556,80300.0
2005-09-29 14:30:00,80.18,80.21,80.14,80.14,44200.0,59.2408,59.263,59.2113,59.2113,44200.0
2005-09-29 14:40:00,80.15,80.25,80.13,80.17,53500.0,59.2187,59.2925,59.2039,59.2334,53500.0
2005-09-29 14:50:00,80.18,80.23,80.16,80.23,43200.0,59.2408,59.2778,59.226,59.2778,43200.0
2005-09-29 15:00:00,80.23,80.27,80.15,80.27,65400.0,59.2778,59.3073,59.2187,59.3073,65400.0
2005-09-29 15:10:00,80.27,80.4,80.26,80.4,56400.0,59.3073,59.4034,59.2999,59.4034,56400.0
2005-09-29 15:20:00,80.4,80.49,80.34,80.48,81500.0,59.4034,59.4699,59.359,59.4625,81500.0
2005-09-29 15:30:00,80.46,80.49,80.36,80.43,59700.0,59.4477,59.4699,59.3738,59.4255,59700.0
2005-09-29 15:40:00,80.43,80.47,80.34,80.4,68400.0,59.4255,59.4551,59.359,59.4034,68400.0
2005-09-29 15:50:00,80.4,80.47,80.38,80.44,101100.0,59.4034,59.4551,59.3886,59.4329,101100.0
2005-09-30 09:30:00,79.76,79.77,79.51,79.59,154300.0,58.9305,58.9379,58.7458,58.8049,154300.0
2005-09-30 09:40:00,79.59,79.59,78.84,79.16,212200.0,58.8049,58.8049,58.2508,58.4872,212200.0
2005-09-30 09:50:00,79.2,79.6,79.14,79.44,176300.0,58.5168,58.8123,58.4724,58.6941,176300.0
2005-09-30 10:00:00,79.44,79.45,79.31,79.31,92300.0,58.6941,58.7015,58.598,58.598,92300.0
2005-09-30 10:10:00,79.31,79.5,79.22,79.35,68200.0,58.598,58.7384,58.5315,58.6276,68200.0
2005-09-30 10:20:00,79.34,79.45,79.34,79.44,80900.0,58.6202,58.7015,58.6202,58.6941,80900.0
2005-09-30 10:30:00,79.45,79.55,79.45,79.54,57800.0,58.7015,58.7753,58.7015,58.768,57800.0
2005-09-30 10:40:00,79.55,79.85,79.55,79.7,71800.0,58.7753,58.997,58.7753,58.8862,71800.0
2005-09-30 10:50:00,79.65,79.76,79.56,79.57,54500.0,58.8492,58.9305,58.7827,58.7901,54500.0
2005-09-30 11:00:00,79.57,79.59,79.5,79.56,83500.0,58.7901,58.8049,58.7384,58.7827,83500.0
2005-09-30 11:10:00,79.56,79.6,79.43,79.6,35500.0,58.7827,58.8123,58.6867,58.8123,35500.0
2005-09-30 11:20:00,79.6,79.67,79.59,79.63,55900.0,58.8123,58.864,58.8049,58.8345,55900.0
2005-09-30 11:30:00,79.62,79.63,79.48,79.53,42200.0,58.8271,58.8345,58.7236,58.7606,42200.0
2005-09-30 11:40:00,79.53,79.54,79.51,79.51,31800.0,58.7606,58.768,58.7458,58.7458,31800.0
2005-09-30 11:50:00,79.51,79.54,79.51,79.53,56000.0,58.7458,58.768,58.7458,58.7606,56000.0
2005-09-30 12:00:00,79.54,79.56,79.5,79.52,73600.0,58.768,58.7827,58.7384,58.7532,73600.0
2005-09-30 12:10:00,79.52,79.53,79.45,79.48,63700.0,58.7532,58.7606,58.7015,58.7236,63700.0
2005-09-30 12:20:00,79.47,79.5,79.45,79.5,39500.0,58.7162,58.7384,58.7015,58.7384,39500.0
2005-09-30 12:30:00,79.49,79.49,79.45,79.47,21500.0,58.731,58.731,58.7015,58.7162,21500.0
2005-09-30 12:40:00,79.46,79.48,79.45,79.46,25400.0,58.7089,58.7236,58.7015,58.7089,25400.0
2005-09-30 12:50:00,79.46,79.57,79.46,79.52,34900.0,58.7089,58.7901,58.7089,58.7532,34900.0
2005-09-30 13:00:00,79.51,79.55,79.46,79.46,40300.0,58.7458,58.7753,58.7089,58.7089,40300.0
2005-09-30 13:10:00,79.45,79.51,79.45,79.45,96600.0,58.7015,58.7458,58.7015,58.7015,96600.0
2005-09-30 13:20:00,79.43,79.43,79.35,79.41,112300.0,58.6867,58.6867,58.6276,58.6719,112300.0
2005-09-30 13:30:00,79.41,79.42,79.39,79.4,84800.0,58.6719,58.6793,58.6571,58.6645,84800.0
2005-09-30 13:40:00,79.4,79.43,79.39,79.4,63500.0,58.6645,58.6867,58.6571,58.6645,63500.0
2005-09-30 13:50:00,79.4,79.42,79.39,79.39,27300.0,58.6645,58.6793,58.6571,58.6571,27300.0
2005-09-30 14:00:00,79.39,79.4,79.35,79.35,80600.0,58.6571,58.6645,58.6276,58.6276,80600.0
2005-09-30 14:10:00,79.35,79.39,79.34,79.39,82600.0,58.6276,58.6571,58.6202,58.6571,82600.0
2005-09-30 14:20:00,79.38,79.43,79.35,79.36,38100.0,58.6497,58.6867,58.6276,58.635,38100.0
2005-09-30 14:30:00,79.37,79.45,79.35,79.39,49200.0,58.6424,58.7015,58.6276,58.6571,49200.0
2005-09-30 14:40:00,79.39,79.45,79.38,79.44,53000.0,58.6571,58.7015,58.6497,58.6941,53000.0
2005-09-30 14:50:00,79.41,79.41,79.35,79.39,52900.0,58.6719,58.6719,58.6276,58.6571,52900.0
2005-09-30 15:00:00,79.39,79.43,79.34,79.34,40200.0,58.6571,58.6867,58.6202,58.6202,40200.0
2005-09-30 15:10:00,79.32,79.33,79.3,79.31,56400.0,58.6054,58.6128,58.5906,58.598,56400.0
2005-09-30 15:20:00,79.31,79.39,79.3,79.39,94900.0,58.598,58.6571,58.5906,58.6571,94900.0
2005-09-30 15:30:00,79.38,79.46,79.34,79.45,100600.0,58.6497,58.7089,58.6202,58.7015,100600.0
2005-09-30 15:40:00,79.45,79.46,79.28,79.36,92100.0,58.7015,58.7089,58.5759,58.635,92100.0
2005-09-30 15:50:00,79.37,79.52,79.36,79.52,109500.0,58.6424,58.7532,58.635,58.7532,109500.0
2005-10-03 09:30:00,79.4,79.6,79.38,79.58,33500.0,58.6645,58.8123,58.6497,58.7975,33500.0
2005-10-03 09:40:00,79.55,79.74,79.5,79.69,54700.0,58.7753,58.9157,58.7384,58.8788,54700.0
2005-10-03 09:50:00,79.69,79.69,79.55,79.55,66400.0,58.8788,58.8788,58.7753,58.7753,66400.0
2005-10-03 10:00:00,79.56,79.57,79.43,79.5,136200.0,58.7827,58.7901,58.6867,58.7384,136200.0
2005-10-03 10:10:00,79.46,79.51,79.4,79.42,93800.0,58.7089,58.7458,58.6645,58.6793,93800.0
2005-10-03 10:20:00,79.42,79.48,79.41,79.44,77000.0,58.6793,58.7236,58.6719,58.6941,77000.0
2005-10-03 10:30:00,79.44,79.45,79.36,79.36,53600.0,58.6941,58.7015,58.635,58.635,53600.0
2005-10-03 10:40:00,79.36,79.46,79.36,79.4,58700.0,58.635,58.7089,58.635,58.6645,58700.0
2005-10-03 10:50:00,79.41,79.41,79.3,79.3,102300.0,58.6719,58.6719,58.5906,58.5906,102300.0
2005-10-03 11:00:00,79.3,79.5,79.3,79.35,34300.0,58.5906,58.7384,58.5906,58.6276,34300.0
2005-10-03 11:10:00,79.34,79.44,79.33,79.42,42300.0,58.6202,58.6941,58.6128,58.6793,42300.0
2005-10-03 11:20:00,79.42,79.46,79.39,79.46,34000.0,58.6793,58.7089,58.6571,58.7089,34000.0
2005-10-03 11:30:00,79.47,79.55,79.41,79.52,23800.0,58.7162,58.7753,58.6719,58.7532,23800.0
2005-10-03 11:40:00,79.51,79.55,79.47,79.51,84600.0,58.7458,58.7753,58.7162,58.7458,84600.0
2005-10-03 11:50:00,79.51,79.52,79.45,79.47,10800.0,58.7458,58.7532,58.7015,58.7162,10800.0
2005-10-03 12:00:00,79.47,79.59,79.46,79.53,23300.0,58.7162,58.8049,58.7089,58.7606,23300.0
2005-10-03 12:10:00,79.53,79.6,79.53,79.55,31100.0,58.7606,58.8123,58.7606,58.7753,31100.0
2005-10-03 12:20:00,79.57,79.57,79.5,79.5,16800.0,58.7901,58.7901,58.7384,58.7384,16800.0
2005-10-03 12:30:00,79.51,79.55,79.47,79.47,12200.0,58.7458,58.7753,58.7162,58.7162,12200.0
2005-10-03 12:40:00,79.47,79.57,79.45,79.57,19900.0,58.7162,58.7901,58.7015,58.7901,19900.0
2005-10-03 12:50:00,79.57,79.57,79.52,79.52,31300.0,58.7901,58.7901,58.7532,58.7532,31300.0
2005-10-03 13:00:00,79.52,79.68,79.52,79.66,21700.0,58.7532,58.8714,58.7532,58.8566,21700.0
2005-10-03 13:10:00,79.66,79.69,79.58,79.69,60000.0,58.8566,58.8788,58.7975,58.8788,60000.0
2005-10-03 13:20:00,79.69,79.7,79.58,79.67,53000.0,58.8788,58.8862,58.7975,58.864,53000.0
2005-10-03 13:30:00,79.69,79.78,79.66,79.78,44400.0,58.8788,58.9453,58.8566,58.9453,44400.0
2005-10-03 13:40:00,79.78,79.98,79.78,79.96,33700.0,58.9453,59.0931,58.9453,59.0783,33700.0
2005-10-03 13:50:00,79.96,79.98,79.89,79.89,30700.0,59.0783,59.0931,59.0266,59.0266,30700.0
2005-10-03 14:00:00,79.88,79.9,79.81,79.87,41800.0,59.0192,59.0339,58.9674,59.0118,41800.0
2005-10-03 14:10:00,79.81,79.98,79.77,79.78,25400.0,58.9674,59.0931,58.9379,58.9453,25400.0
2005-10-03 14:20:00,79.81,79.87,79.78,79.86,41700.0,58.9674,59.0118,58.9453,59.0044,41700.0
2005-10-03 14:30:00,79.87,79.88,79.8,79.84,13800.0,59.0118,59.0192,58.9601,58.9896,13800.0
2005-10-03 14:40:00,79.87,79.95,79.85,79.95,28800.0,59.0118,59.0709,58.997,59.0709,28800.0
2005-10-03 14:50:00,79.96,80.05,79.95,79.99,80400.0,59.0783,59.1448,59.0709,59.1004,80400.0
2005-10-03 15:00:00,80.0,80.33,80.0,80.29,92000.0,59.1078,59.3516,59.1078,59.3221,92000.0
2005-10-03 15:10:00,80.28,80.3,80.1,80.18,54800.0,59.3147,59.3295,59.1817,59.2408,54800.0
2005-10-03 15:20:00,80.19,80.24,80.05,80.05,86800.0,59.2482,59.2852,59.1448,59.1448,86800.0
2005-10-03 15:30:00,80.06,80.21,80.06,80.18,139400.0,59.1522,59.263,59.1522,59.2408,139400.0
2005-10-03 15:40:00,80.18,80.2,80.06,80.07,37800.0,59.2408,59.2556,59.1522,59.1595,37800.0
2005-10-03 15:50:00,80.07,80.08,79.98,80.06,100800.0,59.1595,59.1669,59.0931,59.1522,100800.0
2005-10-04 09:30:00,80.1,80.2,79.84,79.84,57600.0,59.1817,59.2556,58.9896,58.9896,57600.0
2005-10-04 09:40:00,79.84,79.93,79.78,79.85,87100.0,58.9896,59.0561,58.9453,58.997,87100.0
2005-10-04 09:50:00,79.85,79.89,79.8,79.8,109500.0,58.997,59.0266,58.9601,58.9601,109500.0
2005-10-04 10:00:00,79.81,79.89,79.72,79.86,325500.0,58.9674,59.0266,58.901,59.0044,325500.0
2005-10-04 10:10:00,79.85,79.95,79.73,79.75,65600.0,58.997,59.0709,58.9083,58.9231,65600.0
2005-10-04 10:20:00,79.74,79.82,79.63,79.63,100000.0,58.9157,58.9748,58.8345,58.8345,100000.0
2005-10-04 10:30:00,79.64,79.64,79.49,79.49,145000.0,58.8418,58.8418,58.731,58.731,145000.0
2005-10-04 10:40:00,79.49,79.52,79.37,79.42,73400.0,58.731,58.7532,58.6424,58.6793,73400.0
2005-10-04 10:50:00,79.42,79.61,79.34,79.6,70200.0,58.6793,58.8197,58.6202,58.8123,70200.0
2005-10-04 11:00:00,79.61,79.62,79.4,79.49,59700.0,58.8197,58.8271,58.6645,58.731,59700.0
2005-10-04 11:10:00,79.45,79.6,79.43,79.58,37700.0,58.7015,58.8123,58.6867,58.7975,37700.0
2005-10-04 11:20:00,79.58,79.6,79.56,79.58,56800.0,58.7975,58.8123,58.7827,58.7975,56800.0
2005-10-04 11:30:00,79.57,79.62,79.55,79.62,60400.0,58.7901,58.8271,58.7753,58.8271,60400.0
2005-10-04 11:40:00,79.62,79.64,79.59,79.62,38100.0,58.8271,58.8418,58.8049,58.8271,38100.0
2005-10-04 11:50:00,79.61,79.77,79.56,79.77,34900.0,58.8197,58.9379,58.7827,58.9379,34900.0
2005-10-04 12:00:00,79.75,79.75,79.59,79.59,24100.0,58.9231,58.9231,58.8049,58.8049,24100.0
2005-10-04 12:10:00,79.59,79.59,79.53,79.56,92100.0,58.8049,58.8049,58.7606,58.7827,92100.0
2005-10-04 12:20:00,79.59,79.68,79.56,79.68,19300.0,58.8049,58.8714,58.7827,58.8714,19300.0
2005-10-04 12:30:00,79.68,79.73,79.52,79.57,20300.0,58.8714,58.9083,58.7532,58.7901,20300.0
2005-10-04 12:40:00,79.57,79.63,79.57,79.58,28700.0,58.7901,58.8345,58.7901,58.7975,28700.0
2005-10-04 12:50:00,79.59,79.62,79.57,79.6,18000.0,58.8049,58.8271,58.7901,58.8123,18000.0
2005-10-04 13:00:00,79.62,79.63,79.57,79.61,32700.0,58.8271,58.8345,58.7901,58.8197,32700.0
2005-10-04 13:10:00,79.6,79.62,79.59,79.61,25000.0,58.8123,58.8271,58.8049,58.8197,25000.0
2005-10-04 13:20:00,79.6,79.62,79.56,79.6,22300.0,58.8123,58.8271,58.7827,58.8123,22300.0
2005-10-04 13:30:00,79.6,79.62,79.52,79.55,20600.0,58.8123,58.8271,58.7532,58.7753,20600.0
2005-10-04 13:40:00,79.55,79.57,79.55,79.55,23700.0,58.7753,58.7901,58.7753,58.7753,23700.0
2005-10-04 13:50:00,79.57,79.57,79.49,79.53,75800.0,58.7901,58.7901,58.731,58.7606,75800.0
2005-10-04 14:00:00,79.52,79.53,79.49,79.5,66300.0,58.7532,58.7606,58.731,58.7384,66300.0
2005-10-04 14:10:00,79.49,79.49,79.37,79.43,70900.0,58.731,58.731,58.6424,58.6867,70900.0
2005-10-04 14:20:00,79.44,79.44,79.3,79.3,48500.0,58.6941,58.6941,58.5906,58.5906,48500.0
2005-10-04 14:30:00,79.3,79.33,79.23,79.23,123000.0,58.5906,58.6128,58.5389,58.5389,123000.0
2005-10-04 14:40:00,79.23,79.27,79.2,79.25,110700.0,58.5389,58.5685,58.5168,58.5537,110700.0
2005-10-04 14:50:00,79.26,79.31,79.17,79.2,84700.0,58.5611,58.598,58.4946,58.5168,84700.0
2005-10-04 15:00:00,79.2,79.3,79.11,79.21,76600.0,58.5168,58.5906,58.4503,58.5241,76600.0
2005-10-04 15:10:00,79.22,79.25,79.13,79.14,61400.0,58.5315,58.5537,58.465,58.4724,61400.0
2005-10-04 15:20:00,79.14,79.22,79.14,79.18,122800.0,58.4724,58.5315,58.4724,58.502,122800.0
2005-10-04 15:30:00,79.19,79.28,79.11,79.15,101000.0,58.5094,58.5759,58.4503,58.4798,101000.0
2005-10-04 15:40:00,79.16,79.19,78.85,78.85,130000.0,58.4872,58.5094,58.2582,58.2582,130000.0
2005-10-04 15:50:00,78.84,78.85,78.58,78.65,280900.0,58.2508,58.2582,58.0587,58.1104,280900.0
2005-10-05 09:30:00,78.5,78.5,78.01,78.09,75800.0,57.9996,57.9996,57.6375,57.6966,75800.0
2005-10-05 09:40:00,78.1,78.4,78.1,78.15,62000.0,57.704,57.9257,57.704,57.741,62000.0
2005-10-05 09:50:00,78.12,78.21,78.03,78.11,124200.0,57.7188,57.7853,57.6523,57.7114,124200.0
2005-10-05 10:00:00,78.1,78.11,77.8,77.81,217900.0,57.704,57.7114,57.4824,57.4898,217900.0
2005-10-05 10:10:00,77.75,77.75,77.42,77.55,146100.0,57.4454,57.4454,57.2016,57.2977,146100.0
2005-10-05 10:20:00,77.55,77.64,77.44,77.44,123000.0,57.2977,57.3641,57.2164,57.2164,123000.0
2005-10-05 10:30:00,77.44,77.44,77.08,77.3,171300.0,57.2164,57.2164,56.9504,57.1129,171300.0
2005-10-05 10:40:00,77.3,77.42,77.3,77.38,67100.0,57.1129,57.2016,57.1129,57.172,67100.0
2005-10-05 10:50:00,77.37,77.56,77.37,77.56,83100.0,57.1647,57.305,57.1647,57.305,83100.0
2005-10-05 11:00:00,77.56,77.69,77.56,77.63,56800.0,57.305,57.4011,57.305,57.3568,56800.0
2005-10-05 11:10:00,77.63,77.82,77.59,77.8,82900.0,57.3568,57.4971,57.3272,57.4824,82900.0
2005-10-05 11:20:00,77.82,77.87,77.77,77.78,46700.0,57.4971,57.5341,57.4602,57.4676,46700.0
2005-10-05 11:30:00,77.8,77.81,77.61,77.72,88700.0,57.4824,57.4898,57.342,57.4233,88700.0
2005-10-05 11:40:00,77.72,77.77,77.65,77.65,55400.0,57.4233,57.4602,57.3715,57.3715,55400.0
2005-10-05 11:50:00,77.65,77.65,77.39,77.42,78400.0,57.3715,57.3715,57.1794,57.2016,78400.0
2005-10-05 12:00:00,77.42,77.45,77.34,77.42,51200.0,57.2016,57.2238,57.1425,57.2016,51200.0
2005-10-05 12:10:00,77.44,77.65,77.42,77.65,38100.0,57.2164,57.3715,57.2016,57.3715,38100.0
2005-10-05 12:20:00,77.66,77.66,77.54,77.64,28000.0,57.3789,57.3789,57.2903,57.3641,28000.0
2005-10-05 12:30:00,77.63,77.83,77.63,77.8,56400.0,57.3568,57.5045,57.3568,57.4824,56400.0
2005-10-05 12:40:00,77.8,77.83,77.7,77.77,26000.0,57.4824,57.5045,57.4085,57.4602,26000.0
2005-10-05 12:50:00,77.74,77.74,77.55,77.59,29100.0,57.438,57.438,57.2977,57.3272,29100.0
2005-10-05 13:00:00,77.6,77.82,77.6,77.79,25000.0,57.3346,57.4971,57.3346,57.475,25000.0
2005-10-05 13:10:00,77.79,77.86,77.75,77.86,29600.0,57.475,57.5267,57.4454,57.5267,29600.0
2005-10-05 13:20:00,77.87,78.21,77.87,78.09,50200.0,57.5341,57.7853,57.5341,57.6966,50200.0
2005-10-05 13:30:00,78.08,78.1,77.98,78.1,90800.0,57.6892,57.704,57.6154,57.704,90800.0
2005-10-05 13:40:00,78.1,78.11,77.89,77.9,103100.0,57.704,57.7114,57.5489,57.5562,103100.0
2005-10-05 13:50:00,77.9,77.94,77.87,77.92,33800.0,57.5562,57.5858,57.5341,57.571,33800.0
2005-10-05 14:00:00,77.92,77.95,77.83,77.88,40400.0,57.571,57.5932,57.5045,57.5415,40400.0
2005-10-05 14:10:00,77.9,77.99,77.87,77.95,34800.0,57.5562,57.6227,57.5341,57.5932,34800.0
2005-10-05 14:20:00,77.91,77.99,77.84,77.89,29700.0,57.5636,57.6227,57.5119,57.5489,29700.0
2005-10-05 14:30:00,77.87,77.97,77.85,77.96,194900.0,57.5341,57.608,57.5193,57.6006,194900.0
2005-10-05 14:40:00,77.96,78.23,77.87,77.87,102400.0,57.6006,57.8001,57.5341,57.5341,102400.0
2005-10-05 14:50:00,77.9,77.95,77.72,77.72,141000.0,57.5562,57.5932,57.4233,57.4233,141000.0
2005-10-05 15:00:00,77.72,77.86,77.58,77.79,133200.0,57.4233,57.5267,57.3198,57.475,133200.0
2005-10-05 15:10:00,77.78,77.9,77.7,77.71,85200.0,57.4676,57.5562,57.4085,57.4159,85200.0
2005-10-05 15:20:00,77.69,77.7,77.36,77.4,83000.0,57.4011,57.4085,57.1573,57.1868,83000.0
2005-10-05 15:30:00,77.41,77.58,77.33,77.49,111700.0,57.1942,57.3198,57.1351,57.2533,111700.0
2005-10-05 15:40:00,77.5,77.54,77.3,77.3,171000.0,57.2607,57.2903,57.1129,57.1129,171000.0
2005-10-05 15:50:00,77.3,77.38,77.08,77.13,222600.0,57.1129,57.172,56.9504,56.9873,222600.0
2005-10-06 09:30:00,77.35,77.37,76.98,76.99,102700.0,57.1499,57.1647,56.8765,56.8839,102700.0
2005-10-06 09:40:00,76.98,77.0,76.6,76.62,166600.0,56.8765,56.8913,56.5957,56.6105,166600.0
2005-10-06 09:50:00,76.61,76.77,76.61,76.71,118200.0,56.6031,56.7214,56.6031,56.677,118200.0
2005-10-06 10:00:00,76.71,76.95,76.68,76.89,114300.0,56.677,56.8543,56.6549,56.81,114300.0
2005-10-06 10:10:00,76.89,76.92,76.65,76.66,84500.0,56.81,56.8322,56.6327,56.6401,84500.0
2005-10-06 10:20:00,76.66,76.66,75.99,76.01,150300.0,56.6401,56.6401,56.145,56.1598,150300.0
2005-10-06 10:30:00,76.01,76.38,76.01,76.38,182900.0,56.1598,56.4332,56.1598,56.4332,182900.0
2005-10-06 10:40:00,76.37,76.76,76.32,76.32,79700.0,56.4258,56.714,56.3889,56.3889,79700.0
2005-10-06 10:50:00,76.32,76.4,76.08,76.26,106200.0,56.3889,56.448,56.2115,56.3445,106200.0
2005-10-06 11:00:00,76.27,76.45,76.12,76.44,67900.0,56.3519,56.4849,56.2411,56.4775,67900.0
2005-10-06 11:10:00,76.45,77.08,76.44,77.08,87000.0,56.4849,56.9504,56.4775,56.9504,87000.0
2005-10-06 11:20:00,77.12,77.16,76.72,76.77,67900.0,56.9799,57.0095,56.6844,56.7214,67900.0
2005-10-06 11:30:00,76.74,76.74,76.34,76.43,115600.0,56.6992,56.6992,56.4036,56.4701,115600.0
2005-10-06 11:40:00,76.43,76.72,76.34,76.72,37100.0,56.4701,56.6844,56.4036,56.6844,37100.0
2005-10-06 11:50:00,76.72,76.78,76.66,76.78,19200.0,56.6844,56.7287,56.6401,56.7287,19200.0
2005-10-06 12:00:00,76.76,76.79,76.58,76.69,33300.0,56.714,56.7361,56.581,56.6622,33300.0
2005-10-06 12:10:00,76.7,76.75,76.56,76.59,54000.0,56.6696,56.7066,56.5662,56.5884,54000.0
2005-10-06 12:20:00,76.57,76.59,76.26,76.31,107900.0,56.5736,56.5884,56.3445,56.3815,107900.0
2005-10-06 12:30:00,76.34,76.34,76.06,76.11,100400.0,56.4036,56.4036,56.1968,56.2337,100400.0
2005-10-06 12:40:00,76.11,76.48,76.1,76.4,47000.0,56.2337,56.5071,56.2263,56.448,47000.0
2005-10-06 12:50:00,76.4,76.47,76.35,76.47,14900.0,56.448,56.4997,56.411,56.4997,14900.0
2005-10-06 13:00:00,76.49,76.55,76.45,76.5,43400.0,56.5145,56.5588,56.4849,56.5219,43400.0
2005-10-06 13:10:00,76.5,76.54,76.38,76.47,52800.0,56.5219,56.5514,56.4332,56.4997,52800.0
2005-10-06 13:20:00,76.47,76.59,76.45,76.57,54300.0,56.4997,56.5884,56.4849,56.5736,54300.0
2005-10-06 13:30:00,76.57,76.62,76.54,76.55,32100.0,56.5736,56.6105,56.5514,56.5588,32100.0
2005-10-06 13:40:00,76.58,76.77,76.55,76.77,45000.0,56.581,56.7214,56.5588,56.7214,45000.0
2005-10-06 13:50:00,76.7,76.77,76.4,76.43,84300.0,56.6696,56.7214,56.448,56.4701,84300.0
2005-10-06 14:00:00,76.36,76.43,76.12,76.17,101700.0,56.4184,56.4701,56.2411,56.278,101700.0
2005-10-06 14:10:00,76.17,76.29,76.15,76.24,41700.0,56.278,56.3667,56.2633,56.3298,41700.0
2005-10-06 14:20:00,76.21,76.28,76.09,76.25,65500.0,56.3076,56.3593,56.2189,56.3372,65500.0
2005-10-06 14:30:00,76.26,76.28,76.19,76.22,104400.0,56.3445,56.3593,56.2928,56.315,104400.0
2005-10-06 14:40:00,76.22,76.44,76.2,76.42,64500.0,56.315,56.4775,56.3002,56.4628,64500.0
2005-10-06 14:50:00,76.42,76.43,76.21,76.4,50200.0,56.4628,56.4701,56.3076,56.448,50200.0
2005-10-06 15:00:00,76.39,76.43,76.25,76.27,54400.0,56.4406,56.4701,56.3372,56.3519,54400.0
2005-10-06 15:10:00,76.27,76.45,76.22,76.31,89300.0,56.3519,56.4849,56.315,56.3815,89300.0
2005-10-06 15:20:00,76.32,76.35,76.15,76.15,125200.0,56.3889,56.411,56.2633,56.2633,125200.0
2005-10-06 15:30:00,76.14,76.14,75.34,75.42,174200.0,56.2559,56.2559,55.6648,55.7239,174200.0
2005-10-06 15:40:00,75.41,75.98,75.41,75.98,275700.0,55.7165,56.1377,55.7165,56.1377,275700.0
2005-10-06 15:50:00,75.98,76.24,75.95,76.04,187200.0,56.1377,56.3298,56.1155,56.182,187200.0
2005-10-07 09:30:00,76.1,76.39,76.1,76.38,42000.0,56.2263,56.4406,56.2263,56.4332,42000.0
2005-10-07 09:40:00,76.38,76.39,76.11,76.3,50100.0,56.4332,56.4406,56.2337,56.3741,50100.0
2005-10-07 09:50:00,76.29,76.42,76.26,76.4,76300.0,56.3667,56.4628,56.3445,56.448,76300.0
2005-10-07 10:00:00,76.37,76.38,76.0,76.12,72700.0,56.4258,56.4332,56.1524,56.2411,72700.0
2005-10-07 10:10:00,76.11,76.15,75.75,75.75,71800.0,56.2337,56.2633,55.9677,55.9677,71800.0
2005-10-07 10:20:00,75.81,76.23,75.73,75.88,71400.0,56.0121,56.3224,55.9529,56.0638,71400.0
2005-10-07 10:30:00,75.85,75.98,75.7,75.88,34600.0,56.0416,56.1377,55.9308,56.0638,34600.0
2005-10-07 10:40:00,75.9,75.96,75.65,75.73,45100.0,56.0786,56.1229,55.8938,55.9529,45100.0
2005-10-07 10:50:00,75.73,75.75,75.68,75.74,65200.0,55.9529,55.9677,55.916,55.9603,65200.0
2005-10-07 11:00:00,75.74,75.74,75.56,75.61,90800.0,55.9603,55.9603,55.8273,55.8643,90800.0
2005-10-07 11:10:00,75.62,75.7,75.52,75.58,62800.0,55.8717,55.9308,55.7978,55.8421,62800.0
2005-10-07 11:20:00,75.6,75.88,75.5,75.8,54700.0,55.8569,56.0638,55.783,56.0047,54700.0
2005-10-07 11:30:00,75.83,75.9,75.75,75.84,23500.0,56.0268,56.0786,55.9677,56.0342,23500.0
2005-10-07 11:40:00,75.86,75.91,75.75,75.79,20800.0,56.049,56.0859,55.9677,55.9973,20800.0
2005-10-07 11:50:00,75.74,75.75,75.68,75.7,79400.0,55.9603,55.9677,55.916,55.9308,79400.0
2005-10-07 12:00:00,75.69,75.77,75.64,75.65,50200.0,55.9234,55.9825,55.8865,55.8938,50200.0
2005-10-07 12:10:00,75.67,75.7,75.44,75.51,51800.0,55.9086,55.9308,55.7387,55.7904,51800.0
2005-10-07 12:20:00,75.49,75.61,75.36,75.53,42800.0,55.7756,55.8643,55.6796,55.8052,42800.0
2005-10-07 12:30:00,75.53,75.53,75.4,75.41,57600.0,55.8052,55.8052,55.7091,55.7165,57600.0
2005-10-07 12:40:00,75.42,75.42,75.37,75.38,28900.0,55.7239,55.7239,55.687,55.6944,28900.0
2005-10-07 12:50:00,75.38,75.44,75.34,75.4,24100.0,55.6944,55.7387,55.6648,55.7091,24100.0
2005-10-07 13:00:00,75.39,75.5,75.39,75.5,17600.0,55.7017,55.783,55.7017,55.783,17600.0
2005-10-07 13:10:00,75.5,75.61,75.49,75.59,24400.0,55.783,55.8643,55.7756,55.8495,24400.0
2005-10-07 13:20:00,75.57,75.69,75.45,75.59,31500.0,55.8347,55.9234,55.7461,55.8495,31500.0
2005-10-07 13:30:00,75.61,75.68,75.59,75.62,21500.0,55.8643,55.916,55.8495,55.8717,21500.0
2005-10-07 13:40:00,75.62,75.62,75.54,75.57,38000.0,55.8717,55.8717,55.8126,55.8347,38000.0
2005-10-07 13:50:00,75.57,75.67,75.57,75.67,65400.0,55.8347,55.9086,55.8347,55.9086,65400.0
2005-10-07 14:00:00,75.66,75.69,75.55,75.59,79700.0,55.9012,55.9234,55.82,55.8495,79700.0
2005-10-07 14:10:00,75.6,75.71,75.58,75.61,29400.0,55.8569,55.9382,55.8421,55.8643,29400.0
2005-10-07 14:20:00,75.61,75.7,75.58,75.67,22800.0,55.8643,55.9308,55.8421,55.9086,22800.0
2005-10-07 14:30:00,75.67,75.69,75.62,75.68,105000.0,55.9086,55.9234,55.8717,55.916,105000.0
2005-10-07 14:40:00,75.68,75.7,75.52,75.54,74600.0,55.916,55.9308,55.7978,55.8126,74600.0
2005-10-07 14:50:00,75.53,75.61,75.5,75.55,110700.0,55.8052,55.8643,55.783,55.82,110700.0
2005-10-07 15:00:00,75.55,75.65,75.42,75.65,81600.0,55.82,55.8938,55.7239,55.8938,81600.0
2005-10-07 15:10:00,75.65,75.65,75.45,75.45,84200.0,55.8938,55.8938,55.7461,55.7461,84200.0
2005-10-07 15:20:00,75.45,75.47,75.33,75.47,135900.0,55.7461,55.7608,55.6574,55.7608,135900.0
2005-10-07 15:30:00,75.47,75.64,75.46,75.63,86500.0,55.7608,55.8865,55.7535,55.8791,86500.0
2005-10-07 15:40:00,75.63,75.63,75.49,75.49,125300.0,55.8791,55.8791,55.7756,55.7756,125300.0
2005-10-07 15:50:00,75.49,75.59,75.49,75.52,106200.0,55.7756,55.8495,55.7756,55.7978,106200.0
2005-10-10 09:30:00,75.54,75.59,75.35,75.35,127700.0,55.8126,55.8495,55.6722,55.6722,127700.0
2005-10-10 09:40:00,75.4,75.44,74.7,74.75,188400.0,55.7091,55.7387,55.1919,55.2289,188400.0
2005-10-10 09:50:00,74.79,75.0,74.7,74.94,163200.0,55.2584,55.4136,55.1919,55.3693,163200.0
2005-10-10 10:00:00,74.93,74.93,74.55,74.64,152700.0,55.3619,55.3619,55.0811,55.1476,152700.0
2005-10-10 10:10:00,74.63,74.69,74.61,74.65,97300.0,55.1402,55.1845,55.1254,55.155,97300.0
2005-10-10 10:20:00,74.64,74.7,74.64,74.67,81200.0,55.1476,55.1919,55.1476,55.1698,81200.0
2005-10-10 10:30:00,74.68,74.73,74.26,74.28,169300.0,55.1772,55.2141,54.8668,54.8816,169300.0
2005-10-10 10:40:00,74.27,74.32,74.22,74.25,133800.0,54.8742,54.9112,54.8373,54.8595,133800.0
2005-10-10 10:50:00,74.25,74.36,74.18,74.36,148400.0,54.8595,54.9407,54.8077,54.9407,148400.0
2005-10-10 11:00:00,74.36,74.57,74.3,74.55,89200.0,54.9407,55.0959,54.8964,55.0811,89200.0
2005-10-10 11:10:00,74.56,74.58,74.33,74.35,102300.0,55.0885,55.1033,54.9186,54.9333,102300.0
2005-10-10 11:20:00,74.35,74.49,74.35,74.43,88300.0,54.9333,55.0368,54.9333,54.9924,88300.0
2005-10-10 11:30:00,74.42,74.49,74.26,74.26,94100.0,54.9851,55.0368,54.8668,54.8668,94100.0
2005-10-10 11:40:00,74.26,74.3,74.18,74.29,68500.0,54.8668,54.8964,54.8077,54.889,68500.0
2005-10-10 11:50:00,74.28,74.42,74.26,74.3,39300.0,54.8816,54.9851,54.8668,54.8964,39300.0
2005-10-10 12:00:00,74.32,74.64,74.32,74.62,42100.0,54.9112,55.1476,54.9112,55.1328,42100.0
2005-10-10 12:10:00,74.62,74.7,74.61,74.7,36000.0,55.1328,55.1919,55.1254,55.1919,36000.0
2005-10-10 12:20:00,74.7,74.83,74.7,74.83,33600.0,55.1919,55.288,55.1919,55.288,33600.0
2005-10-10 12:30:00,74.83,74.84,74.68,74.68,22800.0,55.288,55.2954,55.1772,55.1772,22800.0
2005-10-10 12:40:00,74.68,74.7,74.62,74.63,25000.0,55.1772,55.1919,55.1328,55.1402,25000.0
2005-10-10 12:50:00,74.63,74.7,74.59,74.7,39400.0,55.1402,55.1919,55.1107,55.1919,39400.0
2005-10-10 13:00:00,74.7,74.7,74.69,74.7,48900.0,55.1919,55.1919,55.1845,55.1919,48900.0
2005-10-10 13:10:00,74.7,74.74,74.67,74.7,63300.0,55.1919,55.2215,55.1698,55.1919,63300.0
2005-10-10 13:20:00,74.67,74.67,74.6,74.62,62600.0,55.1698,55.1698,55.1181,55.1328,62600.0
2005-10-10 13:30:00,74.64,74.7,74.6,74.62,70300.0,55.1476,55.1919,55.1181,55.1328,70300.0
2005-10-10 13:40:00,74.63,74.63,74.5,74.53,50200.0,55.1402,55.1402,55.0442,55.0663,50200.0
2005-10-10 13:50:00,74.52,74.53,74.47,74.48,15900.0,55.0589,55.0663,55.022,55.0294,15900.0
2005-10-10 14:00:00,74.48,74.48,74.36,74.38,128300.0,55.0294,55.0294,54.9407,54.9555,128300.0
2005-10-10 14:10:00,74.38,74.46,74.35,74.4,81200.0,54.9555,55.0146,54.9333,54.9703,81200.0
2005-10-10 14:20:00,74.4,74.44,74.35,74.41,234100.0,54.9703,54.9998,54.9333,54.9777,234100.0
2005-10-10 14:30:00,74.41,74.42,74.35,74.37,279000.0,54.9777,54.9851,54.9333,54.9481,279000.0
2005-10-10 14:40:00,74.38,74.42,74.33,74.34,54200.0,54.9555,54.9851,54.9186,54.926,54200.0
2005-10-10 14:50:00,74.35,74.5,74.32,74.4,57400.0,54.9333,55.0442,54.9112,54.9703,57400.0
2005-10-10 15:00:00,74.41,74.5,74.4,74.5,31100.0,54.9777,55.0442,54.9703,55.0442,31100.0
2005-10-10 15:10:00,74.49,74.5,74.38,74.45,43100.0,55.0368,55.0442,54.9555,55.0072,43100.0
2005-10-10 15:20:00,74.45,74.55,74.26,74.43,57600.0,55.0072,55.0811,54.8668,54.9924,57600.0
2005-10-10 15:30:00,74.43,74.52,74.4,74.47,75500.0,54.9924,55.0589,54.9703,55.022,75500.0
2005-10-10 15:40:00,74.47,74.47,74.26,74.36,277200.0,55.022,55.022,54.8668,54.9407,277200.0
2005-10-10 15:50:00,74.37,74.8,74.36,74.8,347600.0,54.9481,55.2658,54.9407,55.2658,347600.0
2005-10-11 09:30:00,74.7,75.0,74.67,74.97,101200.0,55.1919,55.4136,55.1698,55.3914,101200.0
2005-10-11 09:40:00,74.97,74.97,74.63,74.87,142200.0,55.3914,55.3914,55.1402,55.3175,142200.0
2005-10-11 09:50:00,74.87,74.87,74.7,74.79,175100.0,55.3175,55.3175,55.1919,55.2584,175100.0
2005-10-11 10:00:00,74.8,74.8,74.1,74.22,293900.0,55.2658,55.2658,54.7486,54.8373,293900.0
2005-10-11 10:10:00,74.21,74.35,74.21,74.24,69000.0,54.8299,54.9333,54.8299,54.8521,69000.0
2005-10-11 10:20:00,74.24,74.41,74.2,74.26,147800.0,54.8521,54.9777,54.8225,54.8668,147800.0
2005-10-11 10:30:00,74.2,74.23,73.9,73.98,209000.0,54.8225,54.8447,54.6009,54.66,209000.0
2005-10-11 10:40:00,73.98,74.09,73.95,74.02,70000.0,54.66,54.7412,54.6378,54.6895,70000.0
2005-10-11 10:50:00,74.02,74.04,73.71,73.79,89300.0,54.6895,54.7043,54.4605,54.5196,89300.0
2005-10-11 11:00:00,73.79,73.8,73.4,73.74,387800.0,54.5196,54.527,54.2314,54.4826,387800.0
2005-10-11 11:10:00,73.74,73.9,73.72,73.89,84600.0,54.4826,54.6009,54.4679,54.5935,84600.0
2005-10-11 11:20:00,73.9,73.96,73.88,73.96,332700.0,54.6009,54.6452,54.5861,54.6452,332700.0
2005-10-11 11:30:00,73.96,73.97,73.75,73.79,199500.0,54.6452,54.6526,54.49,54.5196,199500.0
2005-10-11 11:40:00,73.77,73.86,73.75,73.82,73700.0,54.5048,54.5713,54.49,54.5417,73700.0
2005-10-11 11:50:00,73.83,73.91,73.82,73.87,66100.0,54.5491,54.6082,54.5417,54.5787,66100.0
2005-10-11 12:00:00,73.86,73.87,73.74,73.75,136700.0,54.5713,54.5787,54.4826,54.49,136700.0
2005-10-11 12:10:00,73.75,73.77,73.4,73.42,202400.0,54.49,54.5048,54.2314,54.2462,202400.0
2005-10-11 12:20:00,73.41,73.5,73.39,73.5,122600.0,54.2388,54.3053,54.224,54.3053,122600.0
2005-10-11 12:30:00,73.5,73.6,73.48,73.6,47200.0,54.3053,54.3792,54.2905,54.3792,47200.0
2005-10-11 12:40:00,73.6,73.61,73.52,73.55,24600.0,54.3792,54.3866,54.3201,54.3423,24600.0
2005-10-11 12:50:00,73.54,73.55,73.47,73.47,80900.0,54.3349,54.3423,54.2832,54.2832,80900.0
2005-10-11 13:00:00,73.47,73.58,73.41,73.5,32000.0,54.2832,54.3644,54.2388,54.3053,32000.0
2005-10-11 13:10:00,73.5,73.65,73.5,73.63,21400.0,54.3053,54.4161,54.3053,54.4014,21400.0
2005-10-11 13:20:00,73.63,73.8,73.61,73.79,30300.0,54.4014,54.527,54.3866,54.5196,30300.0
2005-10-11 13:30:00,73.79,74.06,73.78,73.91,114800.0,54.5196,54.7191,54.5122,54.6082,114800.0
2005-10-11 13:40:00,73.91,74.1,73.87,73.98,37800.0,54.6082,54.7486,54.5787,54.66,37800.0
2005-10-11 13:50:00,73.98,74.0,73.93,73.96,68900.0,54.66,54.6747,54.623,54.6452,68900.0
2005-10-11 14:00:00,73.95,73.95,73.7,73.92,200900.0,54.6378,54.6378,54.4531,54.6156,200900.0
2005-10-11 14:10:00,73.9,74.3,73.83,74.1,150900.0,54.6009,54.8964,54.5491,54.7486,150900.0
2005-10-11 14:20:00,74.11,74.24,73.94,73.94,82300.0,54.756,54.8521,54.6304,54.6304,82300.0
2005-10-11 14:30:00,73.92,73.95,73.82,73.87,55200.0,54.6156,54.6378,54.5417,54.5787,55200.0
2005-10-11 14:40:00,73.87,73.97,73.78,73.95,140400.0,54.5787,54.6526,54.5122,54.6378,140400.0
2005-10-11 14:50:00,73.96,73.99,73.75,73.85,82300.0,54.6452,54.6674,54.49,54.5639,82300.0
2005-10-11 15:00:00,73.85,73.88,73.73,73.75,50600.0,54.5639,54.5861,54.4753,54.49,50600.0
2005-10-11 15:10:00,73.75,73.86,73.57,73.59,154900.0,54.49,54.5713,54.357,54.3718,154900.0
2005-10-11 15:20:00,73.59,73.62,73.33,73.44,102600.0,54.3718,54.394,54.1797,54.261,102600.0
2005-10-11 15:30:00,73.44,73.6,73.43,73.49,115300.0,54.261,54.3792,54.2536,54.2979,115300.0
2005-10-11 15:40:00,73.49,73.52,73.43,73.43,270800.0,54.2979,54.3201,54.2536,54.2536,270800.0
2005-10-11 15:50:00,73.35,73.45,73.24,73.44,216100.0,54.1945,54.2684,54.1132,54.261,216100.0
2005-10-12 09:30:00,72.0,72.15,71.95,72.15,243700.0,53.197,53.3079,53.1601,53.3079,243700.0
2005-10-12 09:40:00,72.15,73.6,72.15,73.55,492800.0,53.3079,54.3792,53.3079,54.3423,492800.0
2005-10-12 09:50:00,73.53,73.8,73.0,73.15,306400.0,54.3275,54.527,53.9359,54.0467,306400.0
2005-10-12 10:00:00,73.15,73.49,73.1,73.11,372800.0,54.0467,54.2979,54.0098,54.0172,372800.0
2005-10-12 10:10:00,73.16,73.26,73.0,73.1,143200.0,54.0541,54.128,53.9359,54.0098,143200.0
2005-10-12 10:20:00,73.1,73.13,72.95,73.1,123000.0,54.0098,54.0319,53.899,54.0098,123000.0
2005-10-12 10:30:00,73.06,73.06,72.61,72.62,170700.0,53.9802,53.9802,53.6477,53.6551,170700.0
2005-10-12 10:40:00,72.62,72.97,72.61,72.74,135300.0,53.6551,53.9137,53.6477,53.7438,135300.0
2005-10-12 10:50:00,72.7,72.7,72.32,72.53,119100.0,53.7142,53.7142,53.4335,53.5886,119100.0
2005-10-12 11:00:00,72.54,72.74,72.35,72.53,110200.0,53.596,53.7438,53.4556,53.5886,110200.0
2005-10-12 11:10:00,72.53,72.92,72.53,72.88,55800.0,53.5886,53.8768,53.5886,53.8472,55800.0
2005-10-12 11:20:00,72.82,72.92,72.66,72.9,48400.0,53.8029,53.8768,53.6847,53.862,48400.0
2005-10-12 11:30:00,72.9,72.92,72.54,72.67,64600.0,53.862,53.8768,53.596,53.6921,64600.0
2005-10-12 11:40:00,72.67,72.68,72.39,72.4,47000.0,53.6921,53.6995,53.4852,53.4926,47000.0
2005-10-12 11:50:00,72.4,72.4,72.07,72.11,91400.0,53.4926,53.4926,53.2488,53.2783,91400.0
2005-10-12 12:00:00,72.09,72.22,71.83,72.15,90300.0,53.2635,53.3596,53.0714,53.3079,90300.0
2005-10-12 12:10:00,72.2,72.3,71.98,72.19,142100.0,53.3448,53.4187,53.1823,53.3374,142100.0
2005-10-12 12:20:00,72.19,72.26,72.08,72.17,91900.0,53.3374,53.3891,53.2562,53.3227,91900.0
2005-10-12 12:30:00,72.17,72.49,72.12,72.46,72200.0,53.3227,53.5591,53.2857,53.5369,72200.0
2005-10-12 12:40:00,72.46,72.7,72.39,72.46,126500.0,53.5369,53.7142,53.4852,53.5369,126500.0
2005-10-12 12:50:00,72.49,72.69,72.43,72.52,55700.0,53.5591,53.7069,53.5148,53.5812,55700.0
2005-10-12 13:00:00,72.5,72.6,72.5,72.55,108800.0,53.5665,53.6404,53.5665,53.6034,108800.0
2005-10-12 13:10:00,72.57,72.6,72.5,72.6,59500.0,53.6182,53.6404,53.5665,53.6404,59500.0
2005-10-12 13:20:00,72.6,72.73,72.54,72.54,79600.0,53.6404,53.7364,53.596,53.596,79600.0
2005-10-12 13:30:00,72.5,72.59,72.49,72.58,86300.0,53.5665,53.633,53.5591,53.6256,86300.0
2005-10-12 13:40:00,72.58,72.75,72.49,72.49,53200.0,53.6256,53.7512,53.5591,53.5591,53200.0
2005-10-12 13:50:00,72.49,72.58,72.48,72.54,59500.0,53.5591,53.6256,53.5517,53.596,59500.0
2005-10-12 14:00:00,72.52,72.72,72.5,72.54,52600.0,53.5812,53.729,53.5665,53.596,52600.0
2005-10-12 14:10:00,72.54,72.55,72.22,72.37,114400.0,53.596,53.6034,53.3596,53.4704,114400.0
2005-10-12 14:20:00,72.36,72.36,72.07,72.27,74500.0,53.463,53.463,53.2488,53.3965,74500.0
2005-10-12 14:30:00,72.29,72.34,72.18,72.27,47500.0,53.4113,53.4483,53.33,53.3965,47500.0
2005-10-12 14:40:00,72.26,72.61,72.25,72.53,47100.0,53.3891,53.6477,53.3818,53.5886,47100.0
2005-10-12 14:50:00,72.55,72.62,72.41,72.5,85000.0,53.6034,53.6551,53.5,53.5665,85000.0
2005-10-12 15:00:00,72.5,72.58,72.3,72.55,72000.0,53.5665,53.6256,53.4187,53.6034,72000.0
2005-10-12 15:10:00,72.56,72.67,72.49,72.65,96200.0,53.6108,53.6921,53.5591,53.6773,96200.0
2005-10-12 15:20:00,72.66,72.84,72.6,72.78,145500.0,53.6847,53.8177,53.6404,53.7733,145500.0
2005-10-12 15:30:00,72.77,72.77,72.45,72.49,113400.0,53.766,53.766,53.5295,53.5591,113400.0
2005-10-12 15:40:00,72.48,72.5,72.27,72.47,162100.0,53.5517,53.5665,53.3965,53.5443,162100.0
2005-10-12 15:50:00,72.46,72.79,72.46,72.77,295700.0,53.5369,53.7807,53.5369,53.766,295700.0
2005-10-13 09:30:00,72.4,72.51,72.4,72.5,124600.0,53.4926,53.5739,53.4926,53.5665,124600.0
2005-10-13 09:40:00,72.5,72.82,72.5,72.63,221900.0,53.5665,53.8029,53.5665,53.6625,221900.0
2005-10-13 09:50:00,72.63,72.73,72.55,72.65,111600.0,53.6625,53.7364,53.6034,53.6773,111600.0
2005-10-13 10:00:00,72.65,72.75,72.6,72.75,144900.0,53.6773,53.7512,53.6404,53.7512,144900.0
2005-10-13 10:10:00,72.73,72.76,72.55,72.55,118800.0,53.7364,53.7586,53.6034,53.6034,118800.0
2005-10-13 10:20:00,72.56,72.74,72.54,72.62,92200.0,53.6108,53.7438,53.596,53.6551,92200.0
2005-10-13 10:30:00,72.62,72.7,72.55,72.65,205400.0,53.6551,53.7142,53.6034,53.6773,205400.0
2005-10-13 10:40:00,72.65,72.86,72.65,72.8,122400.0,53.6773,53.8325,53.6773,53.7881,122400.0
2005-10-13 10:50:00,72.79,72.98,72.79,72.98,123900.0,53.7807,53.9211,53.7807,53.9211,123900.0
2005-10-13 11:00:00,72.97,73.0,72.94,73.0,161300.0,53.9137,53.9359,53.8916,53.9359,161300.0
2005-10-13 11:10:00,72.99,73.15,72.88,72.98,97300.0,53.9285,54.0467,53.8472,53.9211,97300.0
2005-10-13 11:20:00,72.99,73.2,72.96,73.09,41700.0,53.9285,54.0837,53.9063,54.0024,41700.0
2005-10-13 11:30:00,73.08,73.08,72.79,72.79,34300.0,53.995,53.995,53.7807,53.7807,34300.0
2005-10-13 11:40:00,72.79,72.79,72.67,72.72,107500.0,53.7807,53.7807,53.6921,53.729,107500.0
2005-10-13 11:50:00,72.72,72.73,72.46,72.59,275400.0,53.729,53.7364,53.5369,53.633,275400.0
2005-10-13 12:00:00,72.6,72.63,72.57,72.58,77000.0,53.6404,53.6625,53.6182,53.6256,77000.0
2005-10-13 12:10:00,72.58,72.65,72.54,72.6,97800.0,53.6256,53.6773,53.596,53.6404,97800.0
2005-10-13 12:20:00,72.59,72.64,72.5,72.59,80700.0,53.633,53.6699,53.5665,53.633,80700.0
2005-10-13 12:30:00,72.56,72.7,72.56,72.66,92400.0,53.6108,53.7142,53.6108,53.6847,92400.0
2005-10-13 12:40:00,72.66,72.74,72.6,72.72,55400.0,53.6847,53.7438,53.6404,53.729,55400.0
2005-10-13 12:50:00,72.72,72.73,72.6,72.68,42400.0,53.729,53.7364,53.6404,53.6995,42400.0
2005-10-13 13:00:00,72.68,73.0,72.57,72.57,115000.0,53.6995,53.9359,53.6182,53.6182,115000.0
2005-10-13 13:10:00,72.54,72.67,72.49,72.66,22600.0,53.596,53.6921,53.5591,53.6847,22600.0
2005-10-13 13:20:00,72.66,72.68,72.56,72.6,34600.0,53.6847,53.6995,53.6108,53.6404,34600.0
2005-10-13 13:30:00,72.6,72.6,72.41,72.47,34800.0,53.6404,53.6404,53.5,53.5443,34800.0
2005-10-13 13:40:00,72.46,72.47,72.07,72.3,135600.0,53.5369,53.5443,53.2488,53.4187,135600.0
2005-10-13 13:50:00,72.3,72.63,72.3,72.61,32700.0,53.4187,53.6625,53.4187,53.6477,32700.0
2005-10-13 14:00:00,72.6,72.84,72.6,72.78,63200.0,53.6404,53.8177,53.6404,53.7733,63200.0
2005-10-13 14:10:00,72.78,72.78,72.6,72.65,35000.0,53.7733,53.7733,53.6404,53.6773,35000.0
2005-10-13 14:20:00,72.63,72.94,72.61,72.66,79600.0,53.6625,53.8916,53.6477,53.6847,79600.0
2005-10-13 14:30:00,72.67,73.02,72.67,72.94,62500.0,53.6921,53.9507,53.6921,53.8916,62500.0
2005-10-13 14:40:00,72.97,72.97,72.8,72.8,88200.0,53.9137,53.9137,53.7881,53.7881,88200.0
2005-10-13 14:50:00,72.78,72.78,72.58,72.58,103800.0,53.7733,53.7733,53.6256,53.6256,103800.0
2005-10-13 15:00:00,72.6,72.7,72.5,72.56,115000.0,53.6404,53.7142,53.5665,53.6108,115000.0
2005-10-13 15:10:00,72.56,72.58,72.46,72.55,141400.0,53.6108,53.6256,53.5369,53.6034,141400.0
2005-10-13 15:20:00,72.54,72.58,72.3,72.3,124400.0,53.596,53.6256,53.4187,53.4187,124400.0
2005-10-13 15:30:00,72.3,72.3,72.02,72.09,171200.0,53.4187,53.4187,53.2118,53.2635,171200.0
2005-10-13 15:40:00,72.09,72.19,71.94,72.06,176700.0,53.2635,53.3374,53.1527,53.2414,176700.0
2005-10-13 15:50:00,72.06,72.07,71.94,72.01,213400.0,53.2414,53.2488,53.1527,53.2044,213400.0
2005-10-14 09:30:00,73.37,73.7,72.7,72.7,151800.0,54.2093,54.4531,53.7142,53.7142,151800.0
2005-10-14 09:40:00,72.7,72.9,72.44,72.65,169400.0,53.7142,53.862,53.5221,53.6773,169400.0
2005-10-14 09:50:00,72.65,72.7,72.29,72.63,83000.0,53.6773,53.7142,53.4113,53.6625,83000.0
2005-10-14 10:00:00,72.62,72.79,72.45,72.73,96500.0,53.6551,53.7807,53.5295,53.7364,96500.0
2005-10-14 10:10:00,72.75,72.97,72.45,72.49,80800.0,53.7512,53.9137,53.5295,53.5591,80800.0
2005-10-14 10:20:00,72.47,72.5,72.27,72.28,46600.0,53.5443,53.5665,53.3965,53.4039,46600.0
2005-10-14 10:30:00,72.26,72.38,72.03,72.2,63400.0,53.3891,53.4778,53.2192,53.3448,63400.0
2005-10-14 10:40:00,72.16,72.52,72.06,72.5,86300.0,53.3153,53.5812,53.2414,53.5665,86300.0
2005-10-14 10:50:00,72.49,72.63,72.18,72.28,44700.0,53.5591,53.6625,53.33,53.4039,44700.0
2005-10-14 11:00:00,72.24,72.36,72.06,72.23,38700.0,53.3744,53.463,53.2414,53.367,38700.0
2005-10-14 11:10:00,72.24,72.6,72.2,72.55,44100.0,53.3744,53.6404,53.3448,53.6034,44100.0
2005-10-14 11:20:00,72.43,72.54,72.21,72.54,48300.0,53.5148,53.596,53.3522,53.596,48300.0
2005-10-14 11:30:00,72.56,72.63,72.4,72.62,26500.0,53.6108,53.6625,53.4926,53.6551,26500.0
2005-10-14 11:40:00,72.62,72.64,72.41,72.47,27100.0,53.6551,53.6699,53.5,53.5443,27100.0
2005-10-14 11:50:00,72.51,72.51,72.38,72.46,86600.0,53.5739,53.5739,53.4778,53.5369,86600.0
2005-10-14 12:00:00,72.45,72.98,72.45,72.98,44300.0,53.5295,53.9211,53.5295,53.9211,44300.0
2005-10-14 12:10:00,73.0,73.42,72.97,73.18,71400.0,53.9359,54.2462,53.9137,54.0689,71400.0
2005-10-14 12:20:00,73.17,73.43,73.01,73.3,166000.0,54.0615,54.2536,53.9433,54.1575,166000.0
2005-10-14 12:30:00,73.3,73.6,73.3,73.55,148700.0,54.1575,54.3792,54.1575,54.3423,148700.0
2005-10-14 12:40:00,73.56,73.8,73.54,73.55,146100.0,54.3496,54.527,54.3349,54.3423,146100.0
2005-10-14 12:50:00,73.55,73.58,73.32,73.32,156500.0,54.3423,54.3644,54.1723,54.1723,156500.0
2005-10-14 13:00:00,73.32,73.32,72.95,72.95,63400.0,54.1723,54.1723,53.899,53.899,63400.0
2005-10-14 13:10:00,72.94,73.07,72.93,73.0,54600.0,53.8916,53.9876,53.8842,53.9359,54600.0
2005-10-14 13:20:00,73.0,73.29,72.98,73.27,21900.0,53.9359,54.1502,53.9211,54.1354,21900.0
2005-10-14 13:30:00,73.29,73.34,73.08,73.15,29900.0,54.1502,54.1871,53.995,54.0467,29900.0
2005-10-14 13:40:00,73.12,73.25,73.04,73.08,53700.0,54.0246,54.1206,53.9654,53.995,53700.0
2005-10-14 13:50:00,73.04,73.26,73.04,73.18,15900.0,53.9654,54.128,53.9654,54.0689,15900.0
2005-10-14 14:00:00,73.18,73.29,73.18,73.23,42900.0,54.0689,54.1502,54.0689,54.1058,42900.0
2005-10-14 14:10:00,73.23,73.24,73.11,73.17,32400.0,54.1058,54.1132,54.0172,54.0615,32400.0
2005-10-14 14:20:00,73.17,73.23,73.06,73.07,20700.0,54.0615,54.1058,53.9802,53.9876,20700.0
2005-10-14 14:30:00,73.08,73.14,73.0,73.02,27600.0,53.995,54.0393,53.9359,53.9507,27600.0
2005-10-14 14:40:00,73.02,73.05,72.88,72.97,35700.0,53.9507,53.9728,53.8472,53.9137,35700.0
2005-10-14 14:50:00,72.97,73.2,72.97,73.16,57400.0,53.9137,54.0837,53.9137,54.0541,57400.0
2005-10-14 15:00:00,73.15,73.16,73.05,73.12,42000.0,54.0467,54.0541,53.9728,54.0246,42000.0
2005-10-14 15:10:00,73.11,73.11,72.96,72.96,36600.0,54.0172,54.0172,53.9063,53.9063,36600.0
2005-10-14 15:20:00,72.94,73.05,72.92,73.0,33100.0,53.8916,53.9728,53.8768,53.9359,33100.0
2005-10-14 15:30:00,73.0,73.15,72.95,73.09,43400.0,53.9359,54.0467,53.899,54.0024,43400.0
2005-10-14 15:40:00,73.09,73.12,72.95,72.95,34400.0,54.0024,54.0246,53.899,53.899,34400.0
2005-10-14 15:50:00,72.96,73.06,72.94,73.06,50900.0,53.9063,53.9802,53.8916,53.9802,50900.0
2005-10-17 09:30:00,73.7,73.7,73.2,73.69,90000.0,54.4531,54.4531,54.0837,54.4457,90000.0
2005-10-17 09:40:00,73.69,74.4,73.69,74.11,134800.0,54.4457,54.9703,54.4457,54.756,134800.0
2005-10-17 09:50:00,74.11,74.15,73.33,73.57,113000.0,54.756,54.7856,54.1797,54.357,113000.0
2005-10-17 10:00:00,73.57,74.28,73.57,74.15,105000.0,54.357,54.8816,54.357,54.7856,105000.0
2005-10-17 10:10:00,74.12,74.16,73.91,74.09,83100.0,54.7634,54.793,54.6082,54.7412,83100.0
2005-10-17 10:20:00,74.08,74.09,73.7,73.85,51800.0,54.7339,54.7412,54.4531,54.5639,51800.0
2005-10-17 10:30:00,73.79,73.79,73.53,73.53,106000.0,54.5196,54.5196,54.3275,54.3275,106000.0
2005-10-17 10:40:00,73.5,73.5,73.26,73.31,80000.0,54.3053,54.3053,54.128,54.1649,80000.0
2005-10-17 10:50:00,73.3,73.32,72.97,73.18,107300.0,54.1575,54.1723,53.9137,54.0689,107300.0
2005-10-17 11:00:00,73.21,73.42,73.18,73.36,55800.0,54.0911,54.2462,54.0689,54.2019,55800.0
2005-10-17 11:10:00,73.37,73.47,73.37,73.45,48400.0,54.2093,54.2832,54.2093,54.2684,48400.0
2005-10-17 11:20:00,73.44,73.44,73.26,73.29,38200.0,54.261,54.261,54.128,54.1502,38200.0
2005-10-17 11:30:00,73.3,73.3,73.17,73.28,62200.0,54.1575,54.1575,54.0615,54.1428,62200.0
2005-10-17 11:40:00,73.26,73.29,73.21,73.23,25100.0,54.128,54.1502,54.0911,54.1058,25100.0
2005-10-17 11:50:00,73.24,73.28,73.19,73.27,32300.0,54.1132,54.1428,54.0763,54.1354,32300.0
2005-10-17 12:00:00,73.27,73.28,73.15,73.17,55200.0,54.1354,54.1428,54.0467,54.0615,55200.0
2005-10-17 12:10:00,73.18,73.19,73.03,73.1,96900.0,54.0689,54.0763,53.9581,54.0098,96900.0
2005-10-17 12:20:00,73.09,73.15,73.02,73.15,24400.0,54.0024,54.0467,53.9507,54.0467,24400.0
2005-10-17 12:30:00,73.17,73.17,73.04,73.04,41900.0,54.0615,54.0615,53.9654,53.9654,41900.0
2005-10-17 12:40:00,73.04,73.04,72.76,72.8,59400.0,53.9654,53.9654,53.7586,53.7881,59400.0
2005-10-17 12:50:00,72.78,72.88,72.75,72.88,19600.0,53.7733,53.8472,53.7512,53.8472,19600.0
2005-10-17 13:00:00,72.87,72.89,72.67,72.73,52400.0,53.8398,53.8546,53.6921,53.7364,52400.0
2005-10-17 13:10:00,72.73,72.73,72.67,72.7,24200.0,53.7364,53.7364,53.6921,53.7142,24200.0
2005-10-17 13:20:00,72.7,72.7,72.63,72.67,44800.0,53.7142,53.7142,53.6625,53.6921,44800.0
2005-10-17 13:30:00,72.67,72.67,72.57,72.58,75500.0,53.6921,53.6921,53.6182,53.6256,75500.0
2005-10-17 13:40:00,72.59,72.96,72.57,72.96,94500.0,53.633,53.9063,53.6182,53.9063,94500.0
2005-10-17 13:50:00,72.98,73.06,72.86,73.01,21100.0,53.9211,53.9802,53.8325,53.9433,21100.0
2005-10-17 14:00:00,73.0,73.01,72.84,72.87,155300.0,53.9359,53.9433,53.8177,53.8398,155300.0
2005-10-17 14:10:00,72.86,72.87,72.84,72.84,28800.0,53.8325,53.8398,53.8177,53.8177,28800.0
2005-10-17 14:20:00,72.87,72.87,72.79,72.8,109600.0,53.8398,53.8398,53.7807,53.7881,109600.0
2005-10-17 14:30:00,72.8,72.84,72.75,72.83,87600.0,53.7881,53.8177,53.7512,53.8103,87600.0
2005-10-17 14:40:00,72.83,72.99,72.64,72.67,45100.0,53.8103,53.9285,53.6699,53.6921,45100.0
2005-10-17 14:50:00,72.68,72.73,72.5,72.63,29200.0,53.6995,53.7364,53.5665,53.6625,29200.0
2005-10-17 15:00:00,72.67,72.88,72.64,72.84,59200.0,53.6921,53.8472,53.6699,53.8177,59200.0
2005-10-17 15:10:00,72.81,72.9,72.8,72.81,54300.0,53.7955,53.862,53.7881,53.7955,54300.0
2005-10-17 15:20:00,72.81,72.84,72.75,72.79,57700.0,53.7955,53.8177,53.7512,53.7807,57700.0
2005-10-17 15:30:00,72.8,72.87,72.61,72.82,184500.0,53.7881,53.8398,53.6477,53.8029,184500.0
2005-10-17 15:40:00,72.82,72.82,72.74,72.81,78900.0,53.8029,53.8029,53.7438,53.7955,78900.0
2005-10-17 15:50:00,72.8,72.8,72.5,72.7,135700.0,53.7881,53.7881,53.5665,53.7142,135700.0
2005-10-18 09:30:00,72.65,72.66,72.35,72.39,60400.0,53.6773,53.6847,53.4556,53.4852,60400.0
2005-10-18 09:40:00,72.4,72.62,72.38,72.45,97800.0,53.4926,53.6551,53.4778,53.5295,97800.0
2005-10-18 09:50:00,72.52,72.81,72.5,72.74,77200.0,53.5812,53.7955,53.5665,53.7438,77200.0
2005-10-18 10:00:00,72.71,72.98,72.62,72.98,132200.0,53.7216,53.9211,53.6551,53.9211,132200.0
2005-10-18 10:10:00,72.94,72.95,72.75,72.85,130900.0,53.8916,53.899,53.7512,53.8251,130900.0
2005-10-18 10:20:00,72.85,72.86,72.39,72.4,104100.0,53.8251,53.8325,53.4852,53.4926,104100.0
2005-10-18 10:30:00,72.37,72.74,72.37,72.74,98500.0,53.4704,53.7438,53.4704,53.7438,98500.0
2005-10-18 10:40:00,72.74,73.01,72.71,72.99,105000.0,53.7438,53.9433,53.7216,53.9285,105000.0
2005-10-18 10:50:00,72.96,72.96,72.69,72.76,46100.0,53.9063,53.9063,53.7069,53.7586,46100.0
2005-10-18 11:00:00,72.76,73.07,72.76,72.97,61000.0,53.7586,53.9876,53.7586,53.9137,61000.0
2005-10-18 11:10:00,72.99,73.46,72.99,73.41,135800.0,53.9285,54.2758,53.9285,54.2388,135800.0
2005-10-18 11:20:00,73.41,73.44,73.26,73.37,59000.0,54.2388,54.261,54.128,54.2093,59000.0
2005-10-18 11:30:00,73.38,73.6,73.37,73.44,85300.0,54.2167,54.3792,54.2093,54.261,85300.0
2005-10-18 11:40:00,73.44,73.56,73.27,73.37,43600.0,54.261,54.3496,54.1354,54.2093,43600.0
2005-10-18 11:50:00,73.37,73.67,73.37,73.55,26500.0,54.2093,54.4309,54.2093,54.3423,26500.0
2005-10-18 12:00:00,73.52,73.68,73.44,73.45,22800.0,54.3201,54.4383,54.261,54.2684,22800.0
2005-10-18 12:10:00,73.46,73.5,73.35,73.35,19800.0,54.2758,54.3053,54.1945,54.1945,19800.0
2005-10-18 12:20:00,73.35,73.35,73.1,73.1,25200.0,54.1945,54.1945,54.0098,54.0098,25200.0
2005-10-18 12:30:00,73.11,73.16,73.11,73.13,32700.0,54.0172,54.0541,54.0172,54.0319,32700.0
2005-10-18 12:40:00,73.13,73.15,72.94,72.99,21100.0,54.0319,54.0467,53.8916,53.9285,21100.0
2005-10-18 12:50:00,72.97,72.99,72.91,72.98,32000.0,53.9137,53.9285,53.8694,53.9211,32000.0
2005-10-18 13:00:00,72.98,73.11,72.96,73.08,30700.0,53.9211,54.0172,53.9063,53.995,30700.0
2005-10-18 13:10:00,73.1,73.13,72.87,72.92,32900.0,54.0098,54.0319,53.8398,53.8768,32900.0
2005-10-18 13:20:00,72.91,72.93,72.76,72.87,16000.0,53.8694,53.8842,53.7586,53.8398,16000.0
2005-10-18 13:30:00,72.89,72.89,72.53,72.67,26700.0,53.8546,53.8546,53.5886,53.6921,26700.0
2005-10-18 13:40:00,72.67,72.82,72.65,72.71,20500.0,53.6921,53.8029,53.6773,53.7216,20500.0
2005-10-18 13:50:00,72.75,72.78,72.53,72.75,21100.0,53.7512,53.7733,53.5886,53.7512,21100.0
2005-10-18 14:00:00,72.75,72.88,72.65,72.69,63100.0,53.7512,53.8472,53.6773,53.7069,63100.0
2005-10-18 14:10:00,72.78,72.9,72.74,72.85,23100.0,53.7733,53.862,53.7438,53.8251,23100.0
2005-10-18 14:20:00,72.83,72.87,72.75,72.83,48700.0,53.8103,53.8398,53.7512,53.8103,48700.0
2005-10-18 14:30:00,72.86,72.97,72.66,72.77,27200.0,53.8325,53.9137,53.6847,53.766,27200.0
2005-10-18 14:40:00,72.75,72.81,72.58,72.7,37600.0,53.7512,53.7955,53.6256,53.7142,37600.0
2005-10-18 14:50:00,72.7,72.71,72.41,72.5,39000.0,53.7142,53.7216,53.5,53.5665,39000.0
2005-10-18 15:00:00,72.46,72.48,72.37,72.4,65900.0,53.5369,53.5517,53.4704,53.4926,65900.0
2005-10-18 15:10:00,72.4,72.52,72.39,72.49,35200.0,53.4926,53.5812,53.4852,53.5591,35200.0
2005-10-18 15:20:00,72.5,72.53,72.37,72.43,35200.0,53.5665,53.5886,53.4704,53.5148,35200.0
2005-10-18 15:30:00,72.42,72.53,72.25,72.28,62100.0,53.5074,53.5886,53.3818,53.4039,62100.0
2005-10-18 15:40:00,72.29,72.41,72.2,72.37,75500.0,53.4113,53.5,53.3448,53.4704,75500.0
2005-10-18 15:50:00,72.36,72.36,72.13,72.13,76000.0,53.463,53.463,53.2931,53.2931,76000.0
2005-10-19 09:30:00,72.14,72.32,71.88,71.88,79400.0,53.3005,53.4335,53.1084,53.1084,79400.0
2005-10-19 09:40:00,71.83,72.04,71.34,71.39,62600.0,53.0714,53.2266,52.7094,52.7463,62600.0
2005-10-19 09:50:00,71.39,71.45,71.33,71.38,160900.0,52.7463,52.7907,52.702,52.739,160900.0
2005-10-19 10:00:00,71.38,71.45,71.15,71.39,102600.0,52.739,52.7907,52.569,52.7463,102600.0
2005-10-19 10:10:00,71.38,71.4,71.16,71.39,104200.0,52.739,52.7537,52.5764,52.7463,104200.0
2005-10-19 10:20:00,71.39,71.49,71.35,71.39,46600.0,52.7463,52.8202,52.7168,52.7463,46600.0
2005-10-19 10:30:00,71.39,71.57,71.39,71.46,138700.0,52.7463,52.8793,52.7463,52.7981,138700.0
2005-10-19 10:40:00,71.46,71.8,71.43,71.57,66600.0,52.7981,53.0493,52.7759,52.8793,66600.0
2005-10-19 10:50:00,71.58,71.58,71.47,71.54,47100.0,52.8867,52.8867,52.8055,52.8572,47100.0
2005-10-19 11:00:00,71.53,71.61,71.3,71.34,58000.0,52.8498,52.9089,52.6799,52.7094,58000.0
2005-10-19 11:10:00,71.37,71.6,71.31,71.56,35700.0,52.7316,52.9015,52.6872,52.872,35700.0
2005-10-19 11:20:00,71.55,71.68,71.47,71.59,88600.0,52.8646,52.9606,52.8055,52.8941,88600.0
2005-10-19 11:30:00,71.63,71.72,71.5,71.56,40300.0,52.9237,52.9902,52.8276,52.872,40300.0
2005-10-19 11:40:00,71.56,71.7,71.56,71.64,21300.0,52.872,52.9754,52.872,52.9311,21300.0
2005-10-19 11:50:00,71.65,71.85,71.58,71.85,43700.0,52.9384,53.0862,52.8867,53.0862,43700.0
2005-10-19 12:00:00,71.89,72.04,71.72,71.75,47100.0,53.1158,53.2266,52.9902,53.0123,47100.0
2005-10-19 12:10:00,71.75,71.9,71.57,71.58,36100.0,53.0123,53.1232,52.8793,52.8867,36100.0
2005-10-19 12:20:00,71.6,71.71,71.5,71.57,24000.0,52.9015,52.9828,52.8276,52.8793,24000.0
2005-10-19 12:30:00,71.57,72.0,71.5,71.65,45700.0,52.8793,53.197,52.8276,52.9384,45700.0
2005-10-19 12:40:00,71.66,71.67,71.38,71.5,60200.0,52.9458,52.9532,52.739,52.8276,60200.0
2005-10-19 12:50:00,71.51,71.65,71.45,71.52,24100.0,52.835,52.9384,52.7907,52.8424,24100.0
2005-10-19 13:00:00,71.53,71.53,71.35,71.38,31100.0,52.8498,52.8498,52.7168,52.739,31100.0
2005-10-19 13:10:00,71.39,71.6,71.38,71.56,34500.0,52.7463,52.9015,52.739,52.872,34500.0
2005-10-19 13:20:00,71.5,71.81,71.5,71.71,65800.0,52.8276,53.0567,52.8276,52.9828,65800.0
2005-10-19 13:30:00,71.7,71.95,71.65,71.89,45800.0,52.9754,53.1601,52.9384,53.1158,45800.0
2005-10-19 13:40:00,71.86,71.91,71.77,71.84,18300.0,53.0936,53.1306,53.0271,53.0788,18300.0
2005-10-19 13:50:00,71.86,72.1,71.84,72.1,46400.0,53.0936,53.2709,53.0788,53.2709,46400.0
2005-10-19 14:00:00,72.1,72.2,71.92,72.1,53100.0,53.2709,53.3448,53.1379,53.2709,53100.0
2005-10-19 14:10:00,72.07,72.33,72.07,72.11,48000.0,53.2488,53.4409,53.2488,53.2783,48000.0
2005-10-19 14:20:00,72.07,72.5,71.93,72.49,61200.0,53.2488,53.5665,53.1453,53.5591,61200.0
2005-10-19 14:30:00,72.49,72.55,72.3,72.36,64400.0,53.5591,53.6034,53.4187,53.463,64400.0
2005-10-19 14:40:00,72.36,72.62,72.17,72.59,55800.0,53.463,53.6551,53.3227,53.633,55800.0
2005-10-19 14:50:00,72.59,73.19,72.59,73.01,91200.0,53.633,54.0763,53.633,53.9433,91200.0
2005-10-19 15:00:00,73.05,73.15,72.87,73.03,96200.0,53.9728,54.0467,53.8398,53.9581,96200.0
2005-10-19 15:10:00,73.02,73.1,72.97,72.98,112600.0,53.9507,54.0098,53.9137,53.9211,112600.0
2005-10-19 15:20:00,72.98,73.06,72.97,73.02,67600.0,53.9211,53.9802,53.9137,53.9507,67600.0
2005-10-19 15:30:00,73.02,73.1,72.87,73.06,89700.0,53.9507,54.0098,53.8398,53.9802,89700.0
2005-10-19 15:40:00,73.08,73.32,73.06,73.12,67600.0,53.995,54.1723,53.9802,54.0246,67600.0
2005-10-19 15:50:00,73.09,73.5,73.09,73.48,129800.0,54.0024,54.3053,54.0024,54.2905,129800.0
2005-10-20 09:30:00,73.54,73.87,73.05,73.87,141100.0,54.3349,54.5787,53.9728,54.5787,141100.0
2005-10-20 09:40:00,73.87,74.5,73.87,74.41,109100.0,54.5787,55.0442,54.5787,54.9777,109100.0
2005-10-20 09:50:00,74.42,74.44,73.91,74.01,92000.0,54.9851,54.9998,54.6082,54.6821,92000.0
2005-10-20 10:00:00,74.0,74.24,73.75,73.78,63500.0,54.6747,54.8521,54.49,54.5122,63500.0
2005-10-20 10:10:00,73.77,73.9,73.55,73.61,40400.0,54.5048,54.6009,54.3423,54.3866,40400.0
2005-10-20 10:20:00,73.6,73.65,72.98,73.36,54500.0,54.3792,54.4161,53.9211,54.2019,54500.0
2005-10-20 10:30:00,73.35,73.67,73.29,73.35,54900.0,54.1945,54.4309,54.1502,54.1945,54900.0
2005-10-20 10:40:00,73.35,73.54,73.1,73.36,58800.0,54.1945,54.3349,54.0098,54.2019,58800.0
2005-10-20 10:50:00,73.36,73.45,73.16,73.4,49500.0,54.2019,54.2684,54.0541,54.2314,49500.0
2005-10-20 11:00:00,73.4,73.45,73.07,73.1,41300.0,54.2314,54.2684,53.9876,54.0098,41300.0
2005-10-20 11:10:00,73.14,73.23,72.42,72.45,70300.0,54.0393,54.1058,53.5074,53.5295,70300.0
2005-10-20 11:20:00,72.43,73.04,72.35,72.59,49800.0,53.5148,53.9654,53.4556,53.633,49800.0
2005-10-20 11:30:00,72.57,73.14,72.57,72.81,47200.0,53.6182,54.0393,53.6182,53.7955,47200.0
2005-10-20 11:40:00,72.79,72.85,72.67,72.79,24000.0,53.7807,53.8251,53.6921,53.7807,24000.0
2005-10-20 11:50:00,72.79,72.94,72.74,72.85,19200.0,53.7807,53.8916,53.7438,53.8251,19200.0
2005-10-20 12:00:00,72.94,73.05,72.86,72.98,34100.0,53.8916,53.9728,53.8325,53.9211,34100.0
2005-10-20 12:10:00,72.98,73.15,72.93,73.14,41000.0,53.9211,54.0467,53.8842,54.0393,41000.0
2005-10-20 12:20:00,73.14,73.15,72.87,72.99,41900.0,54.0393,54.0467,53.8398,53.9285,41900.0
2005-10-20 12:30:00,72.97,73.08,72.8,73.06,20400.0,53.9137,53.995,53.7881,53.9802,20400.0
2005-10-20 12:40:00,73.04,73.1,73.0,73.06,36600.0,53.9654,54.0098,53.9359,53.9802,36600.0
2005-10-20 12:50:00,73.06,73.06,72.84,72.96,16100.0,53.9802,53.9802,53.8177,53.9063,16100.0
2005-10-20 13:00:00,72.95,73.05,72.86,73.02,15100.0,53.899,53.9728,53.8325,53.9507,15100.0
2005-10-20 13:10:00,73.01,73.05,72.84,72.85,45100.0,53.9433,53.9728,53.8177,53.8251,45100.0
2005-10-20 13:20:00,72.85,72.86,72.7,72.77,19700.0,53.8251,53.8325,53.7142,53.766,19700.0
2005-10-20 13:30:00,72.77,72.85,72.57,72.62,22100.0,53.766,53.8251,53.6182,53.6551,22100.0
2005-10-20 13:40:00,72.61,72.98,72.61,72.88,58300.0,53.6477,53.9211,53.6477,53.8472,58300.0
2005-10-20 13:50:00,72.9,73.59,72.9,73.5,131300.0,53.862,54.3718,53.862,54.3053,131300.0
2005-10-20 14:00:00,73.5,73.5,73.23,73.25,21600.0,54.3053,54.3053,54.1058,54.1206,21600.0
2005-10-20 14:10:00,73.26,73.3,72.74,72.9,31300.0,54.128,54.1575,53.7438,53.862,31300.0
2005-10-20 14:20:00,72.96,72.99,72.65,72.66,41000.0,53.9063,53.9285,53.6773,53.6847,41000.0
2005-10-20 14:30:00,72.6,72.76,72.54,72.67,139100.0,53.6404,53.7586,53.596,53.6921,139100.0
2005-10-20 14:40:00,72.67,72.94,72.66,72.7,36800.0,53.6921,53.8916,53.6847,53.7142,36800.0
2005-10-20 14:50:00,72.81,72.96,72.78,72.89,49500.0,53.7955,53.9063,53.7733,53.8546,49500.0
2005-10-20 15:00:00,72.97,72.97,72.61,72.75,74000.0,53.9137,53.9137,53.6477,53.7512,74000.0
2005-10-20 15:10:00,72.72,72.72,72.3,72.36,116400.0,53.729,53.729,53.4187,53.463,116400.0
2005-10-20 15:20:00,72.33,72.36,71.6,71.63,98400.0,53.4409,53.463,52.9015,52.9237,98400.0
2005-10-20 15:30:00,71.65,72.47,71.65,72.26,121100.0,52.9384,53.5443,52.9384,53.3891,121100.0
2005-10-20 15:40:00,72.28,72.41,72.1,72.32,142700.0,53.4039,53.5,53.2709,53.4335,142700.0
2005-10-20 15:50:00,72.32,72.85,72.26,72.53,158600.0,53.4335,53.8251,53.3891,53.5886,158600.0
2005-10-21 09:30:00,72.69,73.6,72.5,72.83,400800.0,53.7069,54.3792,53.5665,53.8103,400800.0
2005-10-21 09:40:00,72.81,72.85,72.26,72.78,294600.0,53.7955,53.8251,53.3891,53.7733,294600.0
2005-10-21 09:50:00,72.76,72.95,72.5,72.63,181900.0,53.7586,53.899,53.5665,53.6625,181900.0
2005-10-21 10:00:00,72.6,73.29,72.6,72.86,141900.0,53.6404,54.1502,53.6404,53.8325,141900.0
2005-10-21 10:10:00,72.84,73.27,72.8,73.27,123200.0,53.8177,54.1354,53.7881,54.1354,123200.0
2005-10-21 10:20:00,73.27,75.31,73.24,75.18,317600.0,54.1354,55.6426,54.1132,55.5466,317600.0
2005-10-21 10:30:00,75.25,75.76,74.11,74.59,298100.0,55.5983,55.9751,54.756,55.1107,298100.0
2005-10-21 10:40:00,74.57,74.7,74.44,74.49,166500.0,55.0959,55.1919,54.9998,55.0368,166500.0
2005-10-21 10:50:00,74.49,74.64,74.16,74.42,133000.0,55.0368,55.1476,54.793,54.9851,133000.0
2005-10-21 11:00:00,74.41,74.69,74.26,74.68,128700.0,54.9777,55.1845,54.8668,55.1772,128700.0
2005-10-21 11:10:00,74.68,74.97,74.64,74.78,121400.0,55.1772,55.3914,55.1476,55.251,121400.0
2005-10-21 11:20:00,74.78,75.18,74.63,75.18,197700.0,55.251,55.5466,55.1402,55.5466,197700.0
2005-10-21 11:30:00,75.1,75.4,74.51,74.51,236800.0,55.4875,55.7091,55.0516,55.0516,236800.0
2005-10-21 11:40:00,74.53,74.8,74.29,74.58,223100.0,55.0663,55.2658,54.889,55.1033,223100.0
2005-10-21 11:50:00,74.6,74.73,74.38,74.69,132300.0,55.1181,55.2141,54.9555,55.1845,132300.0
2005-10-21 12:00:00,74.65,74.74,74.4,74.54,123200.0,55.155,55.2215,54.9703,55.0737,123200.0
2005-10-21 12:10:00,74.52,74.59,74.18,74.18,70800.0,55.0589,55.1107,54.8077,54.8077,70800.0
2005-10-21 12:20:00,74.17,74.36,74.09,74.3,92900.0,54.8003,54.9407,54.7412,54.8964,92900.0
2005-10-21 12:30:00,74.32,74.49,74.25,74.44,61800.0,54.9112,55.0368,54.8595,54.9998,61800.0
2005-10-21 12:40:00,74.44,74.8,74.38,74.51,65500.0,54.9998,55.2658,54.9555,55.0516,65500.0
2005-10-21 12:50:00,74.51,74.64,74.39,74.39,70900.0,55.0516,55.1476,54.9629,54.9629,70900.0
2005-10-21 13:00:00,74.39,74.52,74.37,74.37,27800.0,54.9629,55.0589,54.9481,54.9481,27800.0
2005-10-21 13:10:00,74.38,74.49,74.31,74.45,16200.0,54.9555,55.0368,54.9038,55.0072,16200.0
2005-10-21 13:20:00,74.45,74.6,74.43,74.6,23000.0,55.0072,55.1181,54.9924,55.1181,23000.0
2005-10-21 13:30:00,74.6,75.13,74.6,75.07,85600.0,55.1181,55.5096,55.1181,55.4653,85600.0
2005-10-21 13:40:00,75.07,75.09,74.95,75.02,25800.0,55.4653,55.4801,55.3766,55.4284,25800.0
2005-10-21 13:50:00,75.02,75.02,74.64,74.75,49500.0,55.4284,55.4284,55.1476,55.2289,49500.0
2005-10-21 14:00:00,74.82,75.16,74.74,75.06,49400.0,55.2806,55.5318,55.2215,55.4579,49400.0
2005-10-21 14:10:00,75.07,75.07,74.84,74.89,85200.0,55.4653,55.4653,55.2954,55.3323,85200.0
2005-10-21 14:20:00,74.89,74.93,74.73,74.79,37900.0,55.3323,55.3619,55.2141,55.2584,37900.0
2005-10-21 14:30:00,74.79,74.81,74.7,74.71,47200.0,55.2584,55.2732,55.1919,55.1993,47200.0
2005-10-21 14:40:00,74.71,74.8,74.53,74.53,65400.0,55.1993,55.2658,55.0663,55.0663,65400.0
2005-10-21 14:50:00,74.54,74.67,74.41,74.5,70100.0,55.0737,55.1698,54.9777,55.0442,70100.0
2005-10-21 15:00:00,74.5,74.64,74.44,74.6,57800.0,55.0442,55.1476,54.9998,55.1181,57800.0
2005-10-21 15:10:00,74.61,74.86,74.44,74.71,62600.0,55.1254,55.3102,54.9998,55.1993,62600.0
2005-10-21 15:20:00,74.68,74.77,74.4,74.75,75000.0,55.1772,55.2437,54.9703,55.2289,75000.0
2005-10-21 15:30:00,74.75,74.76,74.53,74.62,84900.0,55.2289,55.2363,55.0663,55.1328,84900.0
2005-10-21 15:40:00,74.6,74.91,74.45,74.86,142000.0,55.1181,55.3471,55.0072,55.3102,142000.0
2005-10-21 15:50:00,74.86,74.87,74.24,74.47,177000.0,55.3102,55.3175,54.8521,55.022,177000.0
2005-10-24 09:30:00,74.45,75.15,74.41,75.0,85000.0,55.0072,55.5244,54.9777,55.4136,85000.0
2005-10-24 09:40:00,75.07,75.68,75.04,75.36,161900.0,55.4653,55.916,55.4431,55.6796,161900.0
2005-10-24 09:50:00,75.36,75.63,75.3,75.3,260600.0,55.6796,55.8791,55.6352,55.6352,260600.0
2005-10-24 10:00:00,75.29,75.53,75.18,75.23,84500.0,55.6279,55.8052,55.5466,55.5835,84500.0
2005-10-24 10:10:00,75.23,75.62,75.23,75.45,87500.0,55.5835,55.8717,55.5835,55.7461,87500.0
2005-10-24 10:20:00,75.45,75.56,75.35,75.36,65500.0,55.7461,55.8273,55.6722,55.6796,65500.0
2005-10-24 10:30:00,75.4,75.49,75.04,75.04,80900.0,55.7091,55.7756,55.4431,55.4431,80900.0
2005-10-24 10:40:00,75.02,75.35,74.82,74.82,104600.0,55.4284,55.6722,55.2806,55.2806,104600.0
2005-10-24 10:50:00,74.79,75.14,74.55,74.6,89000.0,55.2584,55.517,55.0811,55.1181,89000.0
2005-10-24 11:00:00,74.62,75.01,74.58,75.01,41300.0,55.1328,55.421,55.1033,55.421,41300.0
2005-10-24 11:10:00,74.98,75.0,74.6,74.9,49900.0,55.3988,55.4136,55.1181,55.3397,49900.0
2005-10-24 11:20:00,74.89,75.15,74.79,75.08,41900.0,55.3323,55.5244,55.2584,55.4727,41900.0
2005-10-24 11:30:00,75.09,75.27,74.93,75.18,31200.0,55.4801,55.6131,55.3619,55.5466,31200.0
2005-10-24 11:40:00,75.19,75.4,75.14,75.3,24000.0,55.554,55.7091,55.517,55.6352,24000.0
2005-10-24 11:50:00,75.3,75.45,75.0,75.0,47500.0,55.6352,55.7461,55.4136,55.4136,47500.0
2005-10-24 12:00:00,75.0,75.18,74.81,75.16,35600.0,55.4136,55.5466,55.2732,55.5318,35600.0
2005-10-24 12:10:00,75.08,75.27,75.08,75.2,15200.0,55.4727,55.6131,55.4727,55.5614,15200.0
2005-10-24 12:20:00,75.17,75.4,75.17,75.38,25300.0,55.5392,55.7091,55.5392,55.6944,25300.0
2005-10-24 12:30:00,75.38,75.59,75.38,75.52,35100.0,55.6944,55.8495,55.6944,55.7978,35100.0
2005-10-24 12:40:00,75.54,75.68,75.46,75.68,42400.0,55.8126,55.916,55.7535,55.916,42400.0
2005-10-24 12:50:00,75.67,75.72,75.5,75.52,24800.0,55.9086,55.9456,55.783,55.7978,24800.0
2005-10-24 13:00:00,75.52,75.52,75.25,75.45,31100.0,55.7978,55.7978,55.5983,55.7461,31100.0
2005-10-24 13:10:00,75.45,75.63,75.36,75.4,17000.0,55.7461,55.8791,55.6796,55.7091,17000.0
2005-10-24 13:20:00,75.41,75.49,75.36,75.46,18000.0,55.7165,55.7756,55.6796,55.7535,18000.0
2005-10-24 13:30:00,75.45,75.53,75.44,75.51,18000.0,55.7461,55.8052,55.7387,55.7904,18000.0
2005-10-24 13:40:00,75.52,75.53,75.45,75.49,13900.0,55.7978,55.8052,55.7461,55.7756,13900.0
2005-10-24 13:50:00,75.5,75.65,75.45,75.62,33900.0,55.783,55.8938,55.7461,55.8717,33900.0
2005-10-24 14:00:00,75.6,75.7,75.51,75.7,48400.0,55.8569,55.9308,55.7904,55.9308,48400.0
2005-10-24 14:10:00,75.7,75.7,75.46,75.55,42900.0,55.9308,55.9308,55.7535,55.82,42900.0
2005-10-24 14:20:00,75.55,75.58,75.51,75.52,31000.0,55.82,55.8421,55.7904,55.7978,31000.0
2005-10-24 14:30:00,75.57,75.58,75.44,75.44,34400.0,55.8347,55.8421,55.7387,55.7387,34400.0
2005-10-24 14:40:00,75.45,75.46,75.27,75.29,47300.0,55.7461,55.7535,55.6131,55.6279,47300.0
2005-10-24 14:50:00,75.3,75.34,75.22,75.34,38600.0,55.6352,55.6648,55.5761,55.6648,38600.0
2005-10-24 15:00:00,75.36,75.53,75.33,75.48,47700.0,55.6796,55.8052,55.6574,55.7682,47700.0
2005-10-24 15:10:00,75.48,75.56,75.48,75.52,69500.0,55.7682,55.8273,55.7682,55.7978,69500.0
2005-10-24 15:20:00,75.52,75.56,75.44,75.44,38400.0,55.7978,55.8273,55.7387,55.7387,38400.0
2005-10-24 15:30:00,75.43,75.64,75.43,75.62,55300.0,55.7313,55.8865,55.7313,55.8717,55300.0
2005-10-24 15:40:00,75.63,75.84,75.63,75.73,58000.0,55.8791,56.0342,55.8791,55.9529,58000.0
2005-10-24 15:50:00,75.75,76.02,75.73,75.86,88400.0,55.9677,56.1672,55.9529,56.049,88400.0
2005-10-25 09:30:00,75.22,75.22,74.9,74.97,36300.0,55.5761,55.5761,55.3397,55.3914,36300.0
2005-10-25 09:40:00,74.97,75.68,74.97,75.57,80600.0,55.3914,55.916,55.3914,55.8347,80600.0
2005-10-25 09:50:00,75.75,76.5,75.74,75.75,159100.0,55.9677,56.5219,55.9603,55.9677,159100.0
2005-10-25 10:00:00,75.75,75.79,75.52,75.59,98100.0,55.9677,55.9973,55.7978,55.8495,98100.0
2005-10-25 10:10:00,75.6,75.95,75.55,75.82,99900.0,55.8569,56.1155,55.82,56.0194,99900.0
2005-10-25 10:20:00,75.82,75.96,75.76,75.84,40200.0,56.0194,56.1229,55.9751,56.0342,40200.0
2005-10-25 10:30:00,75.87,75.93,75.77,75.81,82900.0,56.0564,56.1007,55.9825,56.0121,82900.0
2005-10-25 10:40:00,75.81,75.9,75.77,75.81,66600.0,56.0121,56.0786,55.9825,56.0121,66600.0
2005-10-25 10:50:00,75.81,75.89,75.81,75.82,58600.0,56.0121,56.0712,56.0121,56.0194,58600.0
2005-10-25 11:00:00,75.82,75.85,75.75,75.75,55600.0,56.0194,56.0416,55.9677,55.9677,55600.0
2005-10-25 11:10:00,75.75,75.84,75.64,75.75,56500.0,55.9677,56.0342,55.8865,55.9677,56500.0
2005-10-25 11:20:00,75.74,75.75,75.6,75.63,48100.0,55.9603,55.9677,55.8569,55.8791,48100.0
2005-10-25 11:30:00,75.63,75.65,75.4,75.4,90500.0,55.8791,55.8938,55.7091,55.7091,90500.0
2005-10-25 11:40:00,75.44,75.63,75.4,75.47,61000.0,55.7387,55.8791,55.7091,55.7608,61000.0
2005-10-25 11:50:00,75.46,75.53,75.4,75.4,66000.0,55.7535,55.8052,55.7091,55.7091,66000.0
2005-10-25 12:00:00,75.4,75.48,75.37,75.44,31800.0,55.7091,55.7682,55.687,55.7387,31800.0
2005-10-25 12:10:00,75.44,75.6,75.44,75.53,60500.0,55.7387,55.8569,55.7387,55.8052,60500.0
2005-10-25 12:20:00,75.53,75.56,75.45,75.51,143500.0,55.8052,55.8273,55.7461,55.7904,143500.0
2005-10-25 12:30:00,75.51,75.51,75.06,75.06,110900.0,55.7904,55.7904,55.4579,55.4579,110900.0
2005-10-25 12:40:00,75.02,75.34,75.02,75.34,63400.0,55.4284,55.6648,55.4284,55.6648,63400.0
2005-10-25 12:50:00,75.3,75.3,75.2,75.26,112900.0,55.6352,55.6352,55.5614,55.6057,112900.0
2005-10-25 13:00:00,75.26,75.32,75.23,75.27,24200.0,55.6057,55.65,55.5835,55.6131,24200.0
2005-10-25 13:10:00,75.27,75.31,75.27,75.29,52400.0,55.6131,55.6426,55.6131,55.6279,52400.0
2005-10-25 13:20:00,75.3,75.3,75.23,75.23,59300.0,55.6352,55.6352,55.5835,55.5835,59300.0
2005-10-25 13:30:00,75.25,75.25,74.95,74.99,67600.0,55.5983,55.5983,55.3766,55.4062,67600.0
2005-10-25 13:40:00,75.0,75.0,74.79,74.8,71400.0,55.4136,55.4136,55.2584,55.2658,71400.0
2005-10-25 13:50:00,74.8,74.84,74.39,74.51,138300.0,55.2658,55.2954,54.9629,55.0516,138300.0
2005-10-25 14:00:00,74.46,74.54,74.33,74.51,79900.0,55.0146,55.0737,54.9186,55.0516,79900.0
2005-10-25 14:10:00,74.49,74.62,74.46,74.57,49500.0,55.0368,55.1328,55.0146,55.0959,49500.0
2005-10-25 14:20:00,74.56,74.57,74.44,74.53,67000.0,55.0885,55.0959,54.9998,55.0663,67000.0
2005-10-25 14:30:00,74.49,74.53,74.39,74.4,107000.0,55.0368,55.0663,54.9629,54.9703,107000.0
2005-10-25 14:40:00,74.41,74.44,74.17,74.4,76900.0,54.9777,54.9998,54.8003,54.9703,76900.0
2005-10-25 14:50:00,74.4,74.62,74.38,74.55,68500.0,54.9703,55.1328,54.9555,55.0811,68500.0
2005-10-25 15:00:00,74.55,74.7,74.44,74.45,61500.0,55.0811,55.1919,54.9998,55.0072,61500.0
2005-10-25 15:10:00,74.46,74.48,74.4,74.43,112400.0,55.0146,55.0294,54.9703,54.9924,112400.0
2005-10-25 15:20:00,74.43,74.5,74.38,74.47,72900.0,54.9924,55.0442,54.9555,55.022,72900.0
2005-10-25 15:30:00,74.47,74.47,74.25,74.46,92800.0,55.022,55.022,54.8595,55.0146,92800.0
2005-10-25 15:40:00,74.46,74.84,74.46,74.83,123600.0,55.0146,55.2954,55.0146,55.288,123600.0
2005-10-25 15:50:00,74.83,74.84,74.71,74.84,99900.0,55.288,55.2954,55.1993,55.2954,99900.0
2005-10-26 09:30:00,74.55,74.89,74.2,74.2,53300.0,55.0811,55.3323,54.8225,54.8225,53300.0
2005-10-26 09:40:00,74.2,74.55,74.2,74.49,87100.0,54.8225,55.0811,54.8225,55.0368,87100.0
2005-10-26 09:50:00,74.5,74.78,74.31,74.78,87500.0,55.0442,55.251,54.9038,55.251,87500.0
2005-10-26 10:00:00,74.8,74.8,74.45,74.58,66100.0,55.2658,55.2658,55.0072,55.1033,66100.0
2005-10-26 10:10:00,74.54,74.7,74.38,74.48,61600.0,55.0737,55.1919,54.9555,55.0294,61600.0
2005-10-26 10:20:00,74.48,74.65,74.42,74.65,60200.0,55.0294,55.155,54.9851,55.155,60200.0
2005-10-26 10:30:00,74.66,74.76,74.62,74.62,53800.0,55.1624,55.2363,55.1328,55.1328,53800.0
2005-10-26 10:40:00,74.6,74.65,74.45,74.64,104700.0,55.1181,55.155,55.0072,55.1476,104700.0
2005-10-26 10:50:00,74.61,75.07,74.59,74.73,71200.0,55.1254,55.4653,55.1107,55.2141,71200.0
2005-10-26 11:00:00,74.73,74.73,74.52,74.55,71900.0,55.2141,55.2141,55.0589,55.0811,71900.0
2005-10-26 11:10:00,74.54,74.75,74.53,74.75,81400.0,55.0737,55.2289,55.0663,55.2289,81400.0
2005-10-26 11:20:00,74.74,74.93,74.71,74.92,46600.0,55.2215,55.3619,55.1993,55.3545,46600.0
2005-10-26 11:30:00,74.92,74.94,74.74,74.74,43000.0,55.3545,55.3693,55.2215,55.2215,43000.0
2005-10-26 11:40:00,74.74,74.75,74.59,74.67,36200.0,55.2215,55.2289,55.1107,55.1698,36200.0
2005-10-26 11:50:00,74.67,74.71,74.32,74.44,48600.0,55.1698,55.1993,54.9112,54.9998,48600.0
2005-10-26 12:00:00,74.44,74.77,74.43,74.77,84800.0,54.9998,55.2437,54.9924,55.2437,84800.0
2005-10-26 12:10:00,74.76,74.8,74.65,74.74,56000.0,55.2363,55.2658,55.155,55.2215,56000.0
2005-10-26 12:20:00,74.72,74.76,74.55,74.63,25000.0,55.2067,55.2363,55.0811,55.1402,25000.0
2005-10-26 12:30:00,74.62,74.75,74.61,74.7,26400.0,55.1328,55.2289,55.1254,55.1919,26400.0
2005-10-26 12:40:00,74.66,74.77,74.6,74.74,24000.0,55.1624,55.2437,55.1181,55.2215,24000.0
2005-10-26 12:50:00,74.75,74.88,74.75,74.84,32400.0,55.2289,55.3249,55.2289,55.2954,32400.0
2005-10-26 13:00:00,74.84,74.84,74.7,74.79,48300.0,55.2954,55.2954,55.1919,55.2584,48300.0
2005-10-26 13:10:00,74.79,74.86,74.6,74.6,31200.0,55.2584,55.3102,55.1181,55.1181,31200.0
2005-10-26 13:20:00,74.59,74.7,74.51,74.65,51300.0,55.1107,55.1919,55.0516,55.155,51300.0
2005-10-26 13:30:00,74.65,74.78,74.65,74.75,22100.0,55.155,55.251,55.155,55.2289,22100.0
2005-10-26 13:40:00,74.74,74.8,74.53,74.54,43900.0,55.2215,55.2658,55.0663,55.0737,43900.0
2005-10-26 13:50:00,74.54,74.97,74.5,74.91,26600.0,55.0737,55.3914,55.0442,55.3471,26600.0
2005-10-26 14:00:00,74.91,75.31,74.9,75.04,63300.0,55.3471,55.6426,55.3397,55.4431,63300.0
2005-10-26 14:10:00,75.04,75.25,75.02,75.14,23300.0,55.4431,55.5983,55.4284,55.517,23300.0
2005-10-26 14:20:00,75.18,75.32,75.07,75.17,39200.0,55.5466,55.65,55.4653,55.5392,39200.0
2005-10-26 14:30:00,75.14,75.24,74.92,75.04,38700.0,55.517,55.5909,55.3545,55.4431,38700.0
2005-10-26 14:40:00,75.05,75.2,74.88,75.01,38800.0,55.4505,55.5614,55.3249,55.421,38800.0
2005-10-26 14:50:00,74.99,75.19,74.97,75.13,42100.0,55.4062,55.554,55.3914,55.5096,42100.0
2005-10-26 15:00:00,75.11,75.48,75.07,75.43,39200.0,55.4949,55.7682,55.4653,55.7313,39200.0
2005-10-26 15:10:00,75.43,75.47,75.29,75.4,25600.0,55.7313,55.7608,55.6279,55.7091,25600.0
2005-10-26 15:20:00,75.41,75.49,75.15,75.2,33400.0,55.7165,55.7756,55.5244,55.5614,33400.0
2005-10-26 15:30:00,75.2,75.27,75.05,75.09,44000.0,55.5614,55.6131,55.4505,55.4801,44000.0
2005-10-26 15:40:00,75.08,75.08,74.73,74.91,50400.0,55.4727,55.4727,55.2141,55.3471,50400.0
2005-10-26 15:50:00,74.93,75.0,74.86,75.0,52900.0,55.3619,55.4136,55.3102,55.4136,52900.0
2005-10-27 09:30:00,74.82,75.09,74.51,74.51,28000.0,55.2806,55.4801,55.0516,55.0516,28000.0
2005-10-27 09:40:00,74.42,74.65,74.31,74.38,33000.0,54.9851,55.155,54.9038,54.9555,33000.0
2005-10-27 09:50:00,74.44,74.58,74.31,74.43,26800.0,54.9998,55.1033,54.9038,54.9924,26800.0
2005-10-27 10:00:00,74.43,74.65,74.31,74.35,38800.0,54.9924,55.155,54.9038,54.9333,38800.0
2005-10-27 10:10:00,74.35,74.7,74.34,74.69,55100.0,54.9333,55.1919,54.926,55.1845,55100.0
2005-10-27 10:20:00,74.65,74.72,74.52,74.61,19000.0,55.155,55.2067,55.0589,55.1254,19000.0
2005-10-27 10:30:00,74.58,74.6,74.45,74.58,106500.0,55.1033,55.1181,55.0072,55.1033,106500.0
2005-10-27 10:40:00,74.58,74.76,74.54,74.57,39200.0,55.1033,55.2363,55.0737,55.0959,39200.0
2005-10-27 10:50:00,74.57,74.57,74.41,74.55,44000.0,55.0959,55.0959,54.9777,55.0811,44000.0
2005-10-27 11:00:00,74.56,74.75,74.48,74.67,21500.0,55.0885,55.2289,55.0294,55.1698,21500.0
2005-10-27 11:10:00,74.67,74.67,74.01,74.2,85000.0,55.1698,55.1698,54.6821,54.8225,85000.0
2005-10-27 11:20:00,74.2,74.45,74.2,74.39,61500.0,54.8225,55.0072,54.8225,54.9629,61500.0
2005-10-27 11:30:00,74.29,74.4,74.1,74.37,57000.0,54.889,54.9703,54.7486,54.9481,57000.0
2005-10-27 11:40:00,74.37,74.53,74.36,74.51,30700.0,54.9481,55.0663,54.9407,55.0516,30700.0
2005-10-27 11:50:00,74.51,74.61,74.47,74.49,43700.0,55.0516,55.1254,55.022,55.0368,43700.0
2005-10-27 12:00:00,74.49,74.77,74.49,74.75,31500.0,55.0368,55.2437,55.0368,55.2289,31500.0
2005-10-27 12:10:00,74.75,74.75,74.44,74.44,26300.0,55.2289,55.2289,54.9998,54.9998,26300.0
2005-10-27 12:20:00,74.5,74.57,74.44,74.55,23500.0,55.0442,55.0959,54.9998,55.0811,23500.0
2005-10-27 12:30:00,74.57,74.57,74.44,74.53,21200.0,55.0959,55.0959,54.9998,55.0663,21200.0
2005-10-27 12:40:00,74.53,74.61,74.43,74.44,37300.0,55.0663,55.1254,54.9924,54.9998,37300.0
2005-10-27 12:50:00,74.43,74.53,74.36,74.5,122800.0,54.9924,55.0663,54.9407,55.0442,122800.0
2005-10-27 13:00:00,74.5,74.5,74.44,74.45,12400.0,55.0442,55.0442,54.9998,55.0072,12400.0
2005-10-27 13:10:00,74.46,74.48,74.41,74.41,29200.0,55.0146,55.0294,54.9777,54.9777,29200.0
2005-10-27 13:20:00,74.41,74.41,74.19,74.35,34800.0,54.9777,54.9777,54.8151,54.9333,34800.0
2005-10-27 13:30:00,74.36,74.47,74.22,74.47,29200.0,54.9407,55.022,54.8373,55.022,29200.0
2005-10-27 13:40:00,74.45,74.46,74.38,74.38,54400.0,55.0072,55.0146,54.9555,54.9555,54400.0
2005-10-27 13:50:00,74.37,74.55,74.37,74.55,14600.0,54.9481,55.0811,54.9481,55.0811,14600.0
2005-10-27 14:00:00,74.54,74.56,74.38,74.41,21700.0,55.0737,55.0885,54.9555,54.9777,21700.0
2005-10-27 14:10:00,74.41,74.51,74.41,74.49,21200.0,54.9777,55.0516,54.9777,55.0368,21200.0
2005-10-27 14:20:00,74.48,74.48,74.43,74.46,30400.0,55.0294,55.0294,54.9924,55.0146,30400.0
2005-10-27 14:30:00,74.45,74.5,74.43,74.45,20800.0,55.0072,55.0442,54.9924,55.0072,20800.0
2005-10-27 14:40:00,74.45,74.5,74.4,74.48,26800.0,55.0072,55.0442,54.9703,55.0294,26800.0
2005-10-27 14:50:00,74.48,74.5,74.24,74.28,71000.0,55.0294,55.0442,54.8521,54.8816,71000.0
2005-10-27 15:00:00,74.26,74.28,74.17,74.17,52800.0,54.8668,54.8816,54.8003,54.8003,52800.0
2005-10-27 15:10:00,74.18,74.28,74.14,74.23,74400.0,54.8077,54.8816,54.7782,54.8447,74400.0
2005-10-27 15:20:00,74.23,74.28,74.15,74.15,23900.0,54.8447,54.8816,54.7856,54.7856,23900.0
2005-10-27 15:30:00,74.15,74.31,74.12,74.23,40100.0,54.7856,54.9038,54.7634,54.8447,40100.0
2005-10-27 15:40:00,74.22,74.28,74.14,74.15,83400.0,54.8373,54.8816,54.7782,54.7856,83400.0
2005-10-27 15:50:00,74.14,74.26,74.12,74.16,110300.0,54.7782,54.8668,54.7634,54.793,110300.0
2005-10-28 09:30:00,74.17,74.72,74.0,74.72,48300.0,54.8003,55.2067,54.6747,55.2067,48300.0
2005-10-28 09:40:00,74.79,74.79,74.35,74.5,91000.0,55.2584,55.2584,54.9333,55.0442,91000.0
2005-10-28 09:50:00,74.51,74.7,74.36,74.46,45200.0,55.0516,55.1919,54.9407,55.0146,45200.0
2005-10-28 10:00:00,74.46,74.64,74.37,74.38,45400.0,55.0146,55.1476,54.9481,54.9555,45400.0
2005-10-28 10:10:00,74.38,74.53,74.36,74.51,36900.0,54.9555,55.0663,54.9407,55.0516,36900.0
2005-10-28 10:20:00,74.51,74.55,74.44,74.44,49000.0,55.0516,55.0811,54.9998,54.9998,49000.0
2005-10-28 10:30:00,74.44,74.55,74.37,74.38,49200.0,54.9998,55.0811,54.9481,54.9555,49200.0
2005-10-28 10:40:00,74.38,74.45,74.31,74.43,51600.0,54.9555,55.0072,54.9038,54.9924,51600.0
2005-10-28 10:50:00,74.45,74.55,74.38,74.41,40600.0,55.0072,55.0811,54.9555,54.9777,40600.0
2005-10-28 11:00:00,74.42,74.54,74.38,74.44,32100.0,54.9851,55.0737,54.9555,54.9998,32100.0
2005-10-28 11:10:00,74.43,74.6,74.42,74.59,30100.0,54.9924,55.1181,54.9851,55.1107,30100.0
2005-10-28 11:20:00,74.58,74.67,74.4,74.67,22500.0,55.1033,55.1698,54.9703,55.1698,22500.0
2005-10-28 11:30:00,74.63,74.63,74.4,74.42,13700.0,55.1402,55.1402,54.9703,54.9851,13700.0
2005-10-28 11:40:00,74.42,74.79,74.4,74.79,21000.0,54.9851,55.2584,54.9703,55.2584,21000.0
2005-10-28 11:50:00,74.79,74.79,74.51,74.7,24900.0,55.2584,55.2584,55.0516,55.1919,24900.0
2005-10-28 12:00:00,74.69,74.79,74.64,74.68,20700.0,55.1845,55.2584,55.1476,55.1772,20700.0
2005-10-28 12:10:00,74.65,74.7,74.63,74.66,14900.0,55.155,55.1919,55.1402,55.1624,14900.0
2005-10-28 12:20:00,74.64,74.72,74.57,74.68,14400.0,55.1476,55.2067,55.0959,55.1772,14400.0
2005-10-28 12:30:00,74.69,74.7,74.56,74.58,96200.0,55.1845,55.1919,55.0885,55.1033,96200.0
2005-10-28 12:40:00,74.6,74.7,74.6,74.67,59100.0,55.1181,55.1919,55.1181,55.1698,59100.0
2005-10-28 12:50:00,74.67,74.7,74.56,74.57,32000.0,55.1698,55.1919,55.0885,55.0959,32000.0
2005-10-28 13:00:00,74.56,74.63,74.53,74.62,79300.0,55.0885,55.1402,55.0663,55.1328,79300.0
2005-10-28 13:10:00,74.62,74.64,74.51,74.56,15200.0,55.1328,55.1476,55.0516,55.0885,15200.0
2005-10-28 13:20:00,74.44,74.62,74.39,74.59,25700.0,54.9998,55.1328,54.9629,55.1107,25700.0
2005-10-28 13:30:00,74.56,74.8,74.56,74.78,25700.0,55.0885,55.2658,55.0885,55.251,25700.0
2005-10-28 13:40:00,74.74,74.89,74.7,74.7,32300.0,55.2215,55.3323,55.1919,55.1919,32300.0
2005-10-28 13:50:00,74.74,74.95,74.68,74.91,13000.0,55.2215,55.3766,55.1772,55.3471,13000.0
2005-10-28 14:00:00,74.9,75.1,74.8,74.97,48400.0,55.3397,55.4875,55.2658,55.3914,48400.0
2005-10-28 14:10:00,74.97,75.07,74.79,74.86,29700.0,55.3914,55.4653,55.2584,55.3102,29700.0
2005-10-28 14:20:00,74.86,75.15,74.86,75.02,19500.0,55.3102,55.5244,55.3102,55.4284,19500.0
2005-10-28 14:30:00,75.01,75.15,74.93,75.11,10600.0,55.421,55.5244,55.3619,55.4949,10600.0
2005-10-28 14:40:00,75.09,75.3,75.07,75.11,23300.0,55.4801,55.6352,55.4653,55.4949,23300.0
2005-10-28 14:50:00,75.11,75.41,75.09,75.31,60700.0,55.4949,55.7165,55.4801,55.6426,60700.0
2005-10-28 15:00:00,75.32,75.41,75.27,75.35,54600.0,55.65,55.7165,55.6131,55.6722,54600.0
2005-10-28 15:10:00,75.35,75.4,75.32,75.39,33000.0,55.6722,55.7091,55.65,55.7017,33000.0
2005-10-28 15:20:00,75.39,75.42,75.22,75.22,47100.0,55.7017,55.7239,55.5761,55.5761,47100.0
2005-10-28 15:30:00,75.22,75.22,75.11,75.16,64900.0,55.5761,55.5761,55.4949,55.5318,64900.0
2005-10-28 15:40:00,75.18,75.26,75.15,75.23,61300.0,55.5466,55.6057,55.5244,55.5835,61300.0
2005-10-28 15:50:00,75.23,75.39,75.19,75.22,103800.0,55.5835,55.7017,55.554,55.5761,103800.0
2005-10-31 09:30:00,75.26,75.7,75.24,75.35,48100.0,55.6057,55.9308,55.5909,55.6722,48100.0
2005-10-31 09:40:00,75.27,75.81,75.23,75.41,45500.0,55.6131,56.0121,55.5835,55.7165,45500.0
2005-10-31 09:50:00,75.41,76.23,75.38,76.2,101600.0,55.7165,56.3224,55.6944,56.3002,101600.0
2005-10-31 10:00:00,76.2,76.23,75.99,76.07,67400.0,56.3002,56.3224,56.145,56.2042,67400.0
2005-10-31 10:10:00,76.06,76.07,75.87,76.05,37600.0,56.1968,56.2042,56.0564,56.1894,37600.0
2005-10-31 10:20:00,76.05,76.18,75.99,76.12,43500.0,56.1894,56.2854,56.145,56.2411,43500.0
2005-10-31 10:30:00,76.12,76.3,76.12,76.23,61700.0,56.2411,56.3741,56.2411,56.3224,61700.0
2005-10-31 10:40:00,76.2,76.24,76.19,76.2,23100.0,56.3002,56.3298,56.2928,56.3002,23100.0
2005-10-31 10:50:00,76.21,76.23,76.01,76.09,43300.0,56.3076,56.3224,56.1598,56.2189,43300.0
2005-10-31 11:00:00,76.09,76.19,76.07,76.11,42300.0,56.2189,56.2928,56.2042,56.2337,42300.0
2005-10-31 11:10:00,76.12,76.22,76.07,76.11,48000.0,56.2411,56.315,56.2042,56.2337,48000.0
2005-10-31 11:20:00,76.08,76.18,75.96,76.0,33300.0,56.2115,56.2854,56.1229,56.1524,33300.0
2005-10-31 11:30:00,76.01,76.03,75.91,75.95,23400.0,56.1598,56.1746,56.0859,56.1155,23400.0
2005-10-31 11:40:00,75.92,76.04,75.9,75.96,13000.0,56.0933,56.182,56.0786,56.1229,13000.0
2005-10-31 11:50:00,75.98,75.98,75.87,75.89,22700.0,56.1377,56.1377,56.0564,56.0712,22700.0
2005-10-31 12:00:00,75.85,75.95,75.82,75.93,44000.0,56.0416,56.1155,56.0194,56.1007,44000.0
2005-10-31 12:10:00,75.94,75.98,75.85,75.87,28700.0,56.1081,56.1377,56.0416,56.0564,28700.0
2005-10-31 12:20:00,75.87,75.93,75.87,75.9,11500.0,56.0564,56.1007,56.0564,56.0786,11500.0
2005-10-31 12:30:00,75.89,75.99,75.86,75.97,21000.0,56.0712,56.145,56.049,56.1303,21000.0
2005-10-31 12:40:00,75.94,76.0,75.94,76.0,36200.0,56.1081,56.1524,56.1081,56.1524,36200.0
2005-10-31 12:50:00,76.0,76.06,75.96,75.99,39800.0,56.1524,56.1968,56.1229,56.145,39800.0
2005-10-31 13:00:00,75.98,75.99,75.91,75.94,15800.0,56.1377,56.145,56.0859,56.1081,15800.0
2005-10-31 13:10:00,75.93,76.03,75.93,75.96,31000.0,56.1007,56.1746,56.1007,56.1229,31000.0
2005-10-31 13:20:00,75.98,76.0,75.94,75.99,17000.0,56.1377,56.1524,56.1081,56.145,17000.0
2005-10-31 13:30:00,75.99,75.99,75.86,75.93,25900.0,56.145,56.145,56.049,56.1007,25900.0
2005-10-31 13:40:00,75.93,75.93,75.85,75.88,22200.0,56.1007,56.1007,56.0416,56.0638,22200.0
2005-10-31 13:50:00,75.88,76.0,75.88,75.99,16900.0,56.0638,56.1524,56.0638,56.145,16900.0
2005-10-31 14:00:00,76.0,76.03,75.97,76.01,32300.0,56.1524,56.1746,56.1303,56.1598,32300.0
2005-10-31 14:10:00,76.0,76.09,76.0,76.04,38100.0,56.1524,56.2189,56.1524,56.182,38100.0
2005-10-31 14:20:00,76.04,76.05,76.01,76.05,22300.0,56.182,56.1894,56.1598,56.1894,22300.0
2005-10-31 14:30:00,76.05,76.06,75.95,75.99,41600.0,56.1894,56.1968,56.1155,56.145,41600.0
2005-10-31 14:40:00,75.99,76.16,75.99,76.09,28800.0,56.145,56.2707,56.145,56.2189,28800.0
2005-10-31 14:50:00,76.07,76.2,76.04,76.19,23600.0,56.2042,56.3002,56.182,56.2928,23600.0
2005-10-31 15:00:00,76.19,76.4,76.18,76.38,46100.0,56.2928,56.448,56.2854,56.4332,46100.0
2005-10-31 15:10:00,76.38,76.47,76.3,76.38,54000.0,56.4332,56.4997,56.3741,56.4332,54000.0
2005-10-31 15:20:00,76.38,76.47,76.25,76.45,60300.0,56.4332,56.4997,56.3372,56.4849,60300.0
2005-10-31 15:30:00,76.45,76.55,76.45,76.46,65200.0,56.4849,56.5588,56.4849,56.4923,65200.0
2005-10-31 15:40:00,76.46,76.59,76.34,76.39,103200.0,56.4923,56.5884,56.4036,56.4406,103200.0
2005-10-31 15:50:00,76.39,76.41,76.21,76.32,158300.0,56.4406,56.4554,56.3076,56.3889,158300.0
2005-11-01 09:30:00,76.15,76.45,75.8,76.4,62000.0,56.2633,56.4849,56.0047,56.448,62000.0
2005-11-01 09:40:00,76.4,76.58,75.47,76.31,107200.0,56.448,56.581,55.7608,56.3815,107200.0
2005-11-01 09:50:00,76.3,76.32,75.95,75.95,22100.0,56.3741,56.3889,56.1155,56.1155,22100.0
2005-11-01 10:00:00,75.94,76.34,75.86,76.06,67800.0,56.1081,56.4036,56.049,56.1968,67800.0
2005-11-01 10:10:00,76.06,76.06,75.82,75.88,46000.0,56.1968,56.1968,56.0194,56.0638,46000.0
2005-11-01 10:20:00,75.86,75.91,75.8,75.82,56400.0,56.049,56.0859,56.0047,56.0194,56400.0
2005-11-01 10:30:00,75.83,75.91,75.83,75.88,42800.0,56.0268,56.0859,56.0268,56.0638,42800.0
2005-11-01 10:40:00,75.88,75.89,75.78,75.84,49800.0,56.0638,56.0712,55.9899,56.0342,49800.0
2005-11-01 10:50:00,75.84,75.84,75.57,75.59,81500.0,56.0342,56.0342,55.8347,55.8495,81500.0
2005-11-01 11:00:00,75.59,75.88,75.56,75.69,65000.0,55.8495,56.0638,55.8273,55.9234,65000.0
2005-11-01 11:10:00,75.66,75.75,75.65,75.72,25700.0,55.9012,55.9677,55.8938,55.9456,25700.0
2005-11-01 11:20:00,75.69,75.69,75.57,75.57,26800.0,55.9234,55.9234,55.8347,55.8347,26800.0
2005-11-01 11:30:00,75.55,75.92,75.55,75.7,21200.0,55.82,56.0933,55.82,55.9308,21200.0
2005-11-01 11:40:00,75.7,75.74,75.61,75.72,18500.0,55.9308,55.9603,55.8643,55.9456,18500.0
2005-11-01 11:50:00,75.76,76.0,75.74,76.0,24500.0,55.9751,56.1524,55.9603,56.1524,24500.0
2005-11-01 12:00:00,75.99,76.04,75.89,76.02,35300.0,56.145,56.182,56.0712,56.1672,35300.0
2005-11-01 12:10:00,76.03,76.04,75.9,75.9,20100.0,56.1746,56.182,56.0786,56.0786,20100.0
2005-11-01 12:20:00,75.89,75.89,75.77,75.8,18100.0,56.0712,56.0712,55.9825,56.0047,18100.0
2005-11-01 12:30:00,75.82,75.82,75.77,75.79,48500.0,56.0194,56.0194,55.9825,55.9973,48500.0
2005-11-01 12:40:00,75.79,75.89,75.72,75.88,52900.0,55.9973,56.0712,55.9456,56.0638,52900.0
2005-11-01 12:50:00,75.89,75.89,75.72,75.76,20600.0,56.0712,56.0712,55.9456,55.9751,20600.0
2005-11-01 13:00:00,75.76,75.77,75.72,75.72,25800.0,55.9751,55.9825,55.9456,55.9456,25800.0
2005-11-01 13:10:00,75.74,75.76,75.72,75.75,17600.0,55.9603,55.9751,55.9456,55.9677,17600.0
2005-11-01 13:20:00,75.75,75.9,75.73,75.74,44100.0,55.9677,56.0786,55.9529,55.9603,44100.0
2005-11-01 13:30:00,75.75,75.83,75.75,75.8,17500.0,55.9677,56.0268,55.9677,56.0047,17500.0
2005-11-01 13:40:00,75.8,75.97,75.79,75.97,42200.0,56.0047,56.1303,55.9973,56.1303,42200.0
2005-11-01 13:50:00,75.95,76.03,75.95,76.03,61000.0,56.1155,56.1746,56.1155,56.1746,61000.0
2005-11-01 14:00:00,76.03,76.06,75.94,75.98,33900.0,56.1746,56.1968,56.1081,56.1377,33900.0
2005-11-01 14:10:00,75.97,76.13,75.92,76.11,47100.0,56.1303,56.2485,56.0933,56.2337,47100.0
2005-11-01 14:20:00,76.11,76.2,75.92,76.15,74800.0,56.2337,56.3002,56.0933,56.2633,74800.0
2005-11-01 14:30:00,76.17,76.34,75.85,75.86,44300.0,56.278,56.4036,56.0416,56.049,44300.0
2005-11-01 14:40:00,75.87,75.98,75.78,75.8,43800.0,56.0564,56.1377,55.9899,56.0047,43800.0
2005-11-01 14:50:00,75.8,75.96,75.76,75.91,65500.0,56.0047,56.1229,55.9751,56.0859,65500.0
2005-11-01 15:00:00,75.92,76.04,75.9,75.94,76300.0,56.0933,56.182,56.0786,56.1081,76300.0
2005-11-01 15:10:00,75.94,76.1,75.92,75.95,51300.0,56.1081,56.2263,56.0933,56.1155,51300.0
2005-11-01 15:20:00,75.95,76.15,75.94,76.03,55600.0,56.1155,56.2633,56.1081,56.1746,55600.0
2005-11-01 15:30:00,76.04,76.17,76.03,76.17,55300.0,56.182,56.278,56.1746,56.278,55300.0
2005-11-01 15:40:00,76.17,76.21,76.11,76.14,123300.0,56.278,56.3076,56.2337,56.2559,123300.0
2005-11-01 15:50:00,76.11,76.16,75.86,75.87,182400.0,56.2337,56.2707,56.049,56.0564,182400.0
2005-11-02 09:30:00,75.5,75.75,75.05,75.6,69900.0,55.783,55.9677,55.4505,55.8569,69900.0
2005-11-02 09:40:00,75.52,76.07,75.45,75.57,79600.0,55.7978,56.2042,55.7461,55.8347,79600.0
2005-11-02 09:50:00,75.53,75.75,75.4,75.5,46100.0,55.8052,55.9677,55.7091,55.783,46100.0
2005-11-02 10:00:00,75.51,75.92,75.51,75.67,35500.0,55.7904,56.0933,55.7904,55.9086,35500.0
2005-11-02 10:10:00,75.69,75.95,75.64,75.89,36700.0,55.9234,56.1155,55.8865,56.0712,36700.0
2005-11-02 10:20:00,75.89,75.89,75.68,75.68,30900.0,56.0712,56.0712,55.916,55.916,30900.0
2005-11-02 10:30:00,75.68,76.14,75.61,75.66,60500.0,55.916,56.2559,55.8643,55.9012,60500.0
2005-11-02 10:40:00,75.67,75.9,75.66,75.89,72200.0,55.9086,56.0786,55.9012,56.0712,72200.0
2005-11-02 10:50:00,75.89,76.05,75.88,76.03,42600.0,56.0712,56.1894,56.0638,56.1746,42600.0
2005-11-02 11:00:00,76.02,76.12,75.85,75.99,65900.0,56.1672,56.2411,56.0416,56.145,65900.0
2005-11-02 11:10:00,75.98,76.02,75.81,75.96,51100.0,56.1377,56.1672,56.0121,56.1229,51100.0
2005-11-02 11:20:00,75.99,76.14,75.91,76.1,40200.0,56.145,56.2559,56.0859,56.2263,40200.0
2005-11-02 11:30:00,76.13,76.34,76.1,76.33,18300.0,56.2485,56.4036,56.2263,56.3963,18300.0
2005-11-02 11:40:00,76.34,76.5,76.34,76.4,43000.0,56.4036,56.5219,56.4036,56.448,43000.0
2005-11-02 11:50:00,76.37,76.44,76.25,76.26,29800.0,56.4258,56.4775,56.3372,56.3445,29800.0
2005-11-02 12:00:00,76.26,76.26,76.01,76.03,23300.0,56.3445,56.3445,56.1598,56.1746,23300.0
2005-11-02 12:10:00,76.04,76.04,75.87,75.89,27600.0,56.182,56.182,56.0564,56.0712,27600.0
2005-11-02 12:20:00,75.9,75.94,75.87,75.91,18500.0,56.0786,56.1081,56.0564,56.0859,18500.0
2005-11-02 12:30:00,75.91,75.99,75.91,75.97,52900.0,56.0859,56.145,56.0859,56.1303,52900.0
2005-11-02 12:40:00,75.97,76.1,75.94,76.1,37900.0,56.1303,56.2263,56.1081,56.2263,37900.0
2005-11-02 12:50:00,76.09,76.18,76.08,76.11,71300.0,56.2189,56.2854,56.2115,56.2337,71300.0
2005-11-02 13:00:00,76.11,76.11,75.92,75.92,34100.0,56.2337,56.2337,56.0933,56.0933,34100.0
2005-11-02 13:10:00,75.94,76.01,75.92,75.95,28600.0,56.1081,56.1598,56.0933,56.1155,28600.0
2005-11-02 13:20:00,75.96,76.0,75.84,75.94,22100.0,56.1229,56.1524,56.0342,56.1081,22100.0
2005-11-02 13:30:00,75.97,76.02,75.94,75.98,22400.0,56.1303,56.1672,56.1081,56.1377,22400.0
2005-11-02 13:40:00,75.97,76.0,75.95,75.96,21000.0,56.1303,56.1524,56.1155,56.1229,21000.0
2005-11-02 13:50:00,75.96,76.01,75.9,75.93,41500.0,56.1229,56.1598,56.0786,56.1007,41500.0
2005-11-02 14:00:00,75.93,76.06,75.91,75.96,41400.0,56.1007,56.1968,56.0859,56.1229,41400.0
2005-11-02 14:10:00,75.97,76.03,75.92,76.0,27000.0,56.1303,56.1746,56.0933,56.1524,27000.0
2005-11-02 14:20:00,76.0,76.0,75.94,75.98,38900.0,56.1524,56.1524,56.1081,56.1377,38900.0
2005-11-02 14:30:00,75.99,76.01,75.96,75.99,49500.0,56.145,56.1598,56.1229,56.145,49500.0
2005-11-02 14:40:00,75.99,75.99,75.81,75.85,38400.0,56.145,56.145,56.0121,56.0416,38400.0
2005-11-02 14:50:00,75.84,75.84,75.63,75.68,100100.0,56.0342,56.0342,55.8791,55.916,100100.0
2005-11-02 15:00:00,75.68,75.85,75.65,75.77,71700.0,55.916,56.0416,55.8938,55.9825,71700.0
2005-11-02 15:10:00,75.76,75.94,75.76,75.86,48100.0,55.9751,56.1081,55.9751,56.049,48100.0
2005-11-02 15:20:00,75.9,75.97,75.77,75.79,41300.0,56.0786,56.1303,55.9825,55.9973,41300.0
2005-11-02 15:30:00,75.77,75.89,75.68,75.75,61000.0,55.9825,56.0712,55.916,55.9677,61000.0
2005-11-02 15:40:00,75.74,75.87,75.62,75.73,76600.0,55.9603,56.0564,55.8717,55.9529,76600.0
2005-11-02 15:50:00,75.72,75.85,75.67,75.77,94500.0,55.9456,56.0416,55.9086,55.9825,94500.0
2005-11-03 09:30:00,76.0,76.06,75.92,75.95,89600.0,56.1524,56.1968,56.0933,56.1155,89600.0
2005-11-03 09:40:00,75.95,76.0,75.63,75.64,63600.0,56.1155,56.1524,55.8791,55.8865,63600.0
2005-11-03 09:50:00,75.62,75.62,75.26,75.28,84600.0,55.8717,55.8717,55.6057,55.6205,84600.0
2005-11-03 10:00:00,75.26,75.28,75.06,75.1,63500.0,55.6057,55.6205,55.4579,55.4875,63500.0
2005-11-03 10:10:00,75.1,75.14,74.74,75.14,121200.0,55.4875,55.517,55.2215,55.517,121200.0
2005-11-03 10:20:00,75.14,75.22,74.93,75.13,60000.0,55.517,55.5761,55.3619,55.5096,60000.0
2005-11-03 10:30:00,75.17,75.5,75.13,75.39,75700.0,55.5392,55.783,55.5096,55.7017,75700.0
2005-11-03 10:40:00,75.39,75.4,75.26,75.26,47500.0,55.7017,55.7091,55.6057,55.6057,47500.0
2005-11-03 10:50:00,75.23,75.27,75.17,75.17,37400.0,55.5835,55.6131,55.5392,55.5392,37400.0
2005-11-03 11:00:00,75.16,75.28,75.11,75.28,46000.0,55.5318,55.6205,55.4949,55.6205,46000.0
2005-11-03 11:10:00,75.3,75.5,75.3,75.44,29300.0,55.6352,55.783,55.6352,55.7387,29300.0
2005-11-03 11:20:00,75.43,75.43,75.2,75.37,27000.0,55.7313,55.7313,55.5614,55.687,27000.0
2005-11-03 11:30:00,75.35,75.41,75.34,75.41,20400.0,55.6722,55.7165,55.6648,55.7165,20400.0
2005-11-03 11:40:00,75.4,75.43,75.23,75.27,24900.0,55.7091,55.7313,55.5835,55.6131,24900.0
2005-11-03 11:50:00,75.27,75.28,75.16,75.17,46900.0,55.6131,55.6205,55.5318,55.5392,46900.0
2005-11-03 12:00:00,75.16,75.63,75.1,75.6,114000.0,55.5318,55.8791,55.4875,55.8569,114000.0
2005-11-03 12:10:00,75.57,75.94,75.55,75.88,123600.0,55.8347,56.1081,55.82,56.0638,123600.0
2005-11-03 12:20:00,75.88,75.9,75.81,75.81,55100.0,56.0638,56.0786,56.0121,56.0121,55100.0
2005-11-03 12:30:00,75.82,75.94,75.81,75.83,41300.0,56.0194,56.1081,56.0121,56.0268,41300.0
2005-11-03 12:40:00,75.84,76.03,75.83,76.02,161200.0,56.0342,56.1746,56.0268,56.1672,161200.0
2005-11-03 12:50:00,76.03,76.2,75.99,76.17,158400.0,56.1746,56.3002,56.145,56.278,158400.0
2005-11-03 13:00:00,76.17,76.54,76.16,76.16,180800.0,56.278,56.5514,56.2707,56.2707,180800.0
2005-11-03 13:10:00,76.15,76.32,76.13,76.32,47700.0,56.2633,56.3889,56.2485,56.3889,47700.0
2005-11-03 13:20:00,76.32,76.5,76.32,76.49,88800.0,56.3889,56.5219,56.3889,56.5145,88800.0
2005-11-03 13:30:00,76.47,76.5,76.41,76.43,64600.0,56.4997,56.5219,56.4554,56.4701,64600.0
2005-11-03 13:40:00,76.43,76.51,76.41,76.43,116400.0,56.4701,56.5293,56.4554,56.4701,116400.0
2005-11-03 13:50:00,76.44,76.45,76.28,76.42,41900.0,56.4775,56.4849,56.3593,56.4628,41900.0
2005-11-03 14:00:00,76.41,76.53,76.38,76.5,81300.0,56.4554,56.544,56.4332,56.5219,81300.0
2005-11-03 14:10:00,76.5,76.5,76.4,76.41,18500.0,56.5219,56.5219,56.448,56.4554,18500.0
2005-11-03 14:20:00,76.42,76.48,76.11,76.13,37200.0,56.4628,56.5071,56.2337,56.2485,37200.0
2005-11-03 14:30:00,76.13,76.22,76.05,76.05,85100.0,56.2485,56.315,56.1894,56.1894,85100.0
2005-11-03 14:40:00,76.04,76.08,75.85,76.06,40400.0,56.182,56.2115,56.0416,56.1968,40400.0
2005-11-03 14:50:00,76.04,76.08,75.95,75.95,136200.0,56.182,56.2115,56.1155,56.1155,136200.0
2005-11-03 15:00:00,75.95,75.95,75.64,75.65,49400.0,56.1155,56.1155,55.8865,55.8938,49400.0
2005-11-03 15:10:00,75.65,75.66,75.5,75.53,63500.0,55.8938,55.9012,55.783,55.8052,63500.0
2005-11-03 15:20:00,75.52,75.78,75.51,75.74,40000.0,55.7978,55.9899,55.7904,55.9603,40000.0
2005-11-03 15:30:00,75.76,75.82,75.64,75.69,76000.0,55.9751,56.0194,55.8865,55.9234,76000.0
2005-11-03 15:40:00,75.68,75.7,75.57,75.6,83000.0,55.916,55.9308,55.8347,55.8569,83000.0
2005-11-03 15:50:00,75.59,75.65,75.48,75.65,135700.0,55.8495,55.8938,55.7682,55.8938,135700.0
2005-11-04 09:30:00,76.15,76.5,75.86,76.03,60700.0,56.2633,56.5219,56.049,56.1746,60700.0
2005-11-04 09:40:00,76.03,76.29,75.97,76.29,90300.0,56.1746,56.3667,56.1303,56.3667,90300.0
2005-11-04 09:50:00,76.29,76.35,76.24,76.3,68100.0,56.3667,56.411,56.3298,56.3741,68100.0
2005-11-04 10:00:00,76.3,76.44,76.29,76.41,43200.0,56.3741,56.4775,56.3667,56.4554,43200.0
2005-11-04 10:10:00,76.43,76.45,75.84,75.84,34600.0,56.4701,56.4849,56.0342,56.0342,34600.0
2005-11-04 10:20:00,75.83,76.05,75.83,75.94,29600.0,56.0268,56.1894,56.0268,56.1081,29600.0
2005-11-04 10:30:00,75.93,76.25,75.93,76.11,63400.0,56.1007,56.3372,56.1007,56.2337,63400.0
2005-11-04 10:40:00,76.09,76.18,75.94,75.94,39300.0,56.2189,56.2854,56.1081,56.1081,39300.0
2005-11-04 10:50:00,75.92,76.08,75.92,75.98,52200.0,56.0933,56.2115,56.0933,56.1377,52200.0
2005-11-04 11:00:00,75.97,76.04,75.96,75.96,29700.0,56.1303,56.182,56.1229,56.1229,29700.0
2005-11-04 11:10:00,75.97,76.0,75.88,75.9,47600.0,56.1303,56.1524,56.0638,56.0786,47600.0
2005-11-04 11:20:00,75.91,76.0,75.91,75.91,48000.0,56.0859,56.1524,56.0859,56.0859,48000.0
2005-11-04 11:30:00,75.91,76.01,75.91,75.97,66600.0,56.0859,56.1598,56.0859,56.1303,66600.0
2005-11-04 11:40:00,75.96,76.2,75.91,76.13,35900.0,56.1229,56.3002,56.0859,56.2485,35900.0
2005-11-04 11:50:00,76.09,76.31,76.06,76.17,27100.0,56.2189,56.3815,56.1968,56.278,27100.0
2005-11-04 12:00:00,76.2,76.2,76.04,76.13,13200.0,56.3002,56.3002,56.182,56.2485,13200.0
2005-11-04 12:10:00,76.14,76.25,76.13,76.18,19400.0,56.2559,56.3372,56.2485,56.2854,19400.0
2005-11-04 12:20:00,76.18,76.41,76.18,76.34,61700.0,56.2854,56.4554,56.2854,56.4036,61700.0
2005-11-04 12:30:00,76.33,76.43,76.3,76.39,21800.0,56.3963,56.4701,56.3741,56.4406,21800.0
2005-11-04 12:40:00,76.38,76.39,76.23,76.36,33500.0,56.4332,56.4406,56.3224,56.4184,33500.0
2005-11-04 12:50:00,76.36,76.44,76.3,76.31,21800.0,56.4184,56.4775,56.3741,56.3815,21800.0
2005-11-04 13:00:00,76.3,76.31,76.12,76.26,13000.0,56.3741,56.3815,56.2411,56.3445,13000.0
2005-11-04 13:10:00,76.26,76.26,76.0,76.01,10600.0,56.3445,56.3445,56.1524,56.1598,10600.0
2005-11-04 13:20:00,76.0,76.08,75.98,76.01,27400.0,56.1524,56.2115,56.1377,56.1598,27400.0
2005-11-04 13:30:00,76.02,76.04,75.96,75.98,22200.0,56.1672,56.182,56.1229,56.1377,22200.0
2005-11-04 13:40:00,75.98,76.02,75.87,75.9,55800.0,56.1377,56.1672,56.0564,56.0786,55800.0
2005-11-04 13:50:00,75.9,75.97,75.88,75.91,23100.0,56.0786,56.1303,56.0638,56.0859,23100.0
2005-11-04 14:00:00,75.9,76.05,75.9,76.03,89100.0,56.0786,56.1894,56.0786,56.1746,89100.0
2005-11-04 14:10:00,76.03,76.22,76.03,76.21,45000.0,56.1746,56.315,56.1746,56.3076,45000.0
2005-11-04 14:20:00,76.24,76.35,76.2,76.2,28700.0,56.3298,56.411,56.3002,56.3002,28700.0
2005-11-04 14:30:00,76.2,76.21,76.01,76.08,27400.0,56.3002,56.3076,56.1598,56.2115,27400.0
2005-11-04 14:40:00,76.07,76.07,75.95,75.95,55700.0,56.2042,56.2042,56.1155,56.1155,55700.0
2005-11-04 14:50:00,75.95,76.15,75.93,76.15,27500.0,56.1155,56.2633,56.1007,56.2633,27500.0
2005-11-04 15:00:00,76.14,76.24,76.14,76.14,15200.0,56.2559,56.3298,56.2559,56.2559,15200.0
2005-11-04 15:10:00,76.14,76.29,76.14,76.24,14600.0,56.2559,56.3667,56.2559,56.3298,14600.0
2005-11-04 15:20:00,76.24,76.27,76.19,76.2,19200.0,56.3298,56.3519,56.2928,56.3002,19200.0
2005-11-04 15:30:00,76.19,76.24,76.18,76.21,25200.0,56.2928,56.3298,56.2854,56.3076,25200.0
2005-11-04 15:40:00,76.2,76.35,76.2,76.31,44700.0,56.3002,56.411,56.3002,56.3815,44700.0
2005-11-04 15:50:00,76.31,76.41,76.19,76.26,53500.0,56.3815,56.4554,56.2928,56.3445,53500.0
2005-11-07 09:30:00,76.36,76.89,76.36,76.57,33300.0,56.4184,56.81,56.4184,56.5736,33300.0
2005-11-07 09:40:00,76.59,76.77,76.55,76.68,56100.0,56.5884,56.7214,56.5588,56.6549,56100.0
2005-11-07 09:50:00,76.68,76.9,76.67,76.9,37000.0,56.6549,56.8174,56.6475,56.8174,37000.0
2005-11-07 10:00:00,76.9,77.0,76.7,76.8,74600.0,56.8174,56.8913,56.6696,56.7435,74600.0
2005-11-07 10:10:00,76.8,76.87,76.56,76.71,34600.0,56.7435,56.7952,56.5662,56.677,34600.0
2005-11-07 10:20:00,76.7,76.8,76.56,76.77,33000.0,56.6696,56.7435,56.5662,56.7214,33000.0
2005-11-07 10:30:00,76.77,76.86,76.72,76.77,18600.0,56.7214,56.7878,56.6844,56.7214,18600.0
2005-11-07 10:40:00,76.76,76.83,76.7,76.74,16800.0,56.714,56.7657,56.6696,56.6992,16800.0
2005-11-07 10:50:00,76.73,76.89,76.7,76.89,18400.0,56.6918,56.81,56.6696,56.81,18400.0
2005-11-07 11:00:00,76.89,77.06,76.7,76.74,26900.0,56.81,56.9356,56.6696,56.6992,26900.0
2005-11-07 11:10:00,76.74,76.85,76.74,76.85,24900.0,56.6992,56.7805,56.6992,56.7805,24900.0
2005-11-07 11:20:00,76.84,76.94,76.83,76.92,17900.0,56.7731,56.847,56.7657,56.8322,17900.0
2005-11-07 11:30:00,76.92,77.06,76.89,77.03,28500.0,56.8322,56.9356,56.81,56.9135,28500.0
2005-11-07 11:40:00,77.04,77.24,77.03,77.22,23200.0,56.9208,57.0686,56.9135,57.0538,23200.0
2005-11-07 11:50:00,77.23,77.23,77.1,77.11,16800.0,57.0612,57.0612,56.9652,56.9726,16800.0
2005-11-07 12:00:00,77.09,77.17,77.03,77.03,25600.0,56.9578,57.0169,56.9135,56.9135,25600.0
2005-11-07 12:10:00,77.05,77.3,77.05,77.3,51300.0,56.9282,57.1129,56.9282,57.1129,51300.0
2005-11-07 12:20:00,77.3,77.32,77.18,77.19,48900.0,57.1129,57.1277,57.0243,57.0317,48900.0
2005-11-07 12:30:00,77.18,77.24,76.96,76.99,31200.0,57.0243,57.0686,56.8617,56.8839,31200.0
2005-11-07 12:40:00,77.01,77.11,76.92,77.07,14400.0,56.8987,56.9726,56.8322,56.943,14400.0
2005-11-07 12:50:00,77.06,77.16,77.05,77.16,16300.0,56.9356,57.0095,56.9282,57.0095,16300.0
2005-11-07 13:00:00,77.16,77.16,77.04,77.04,14300.0,57.0095,57.0095,56.9208,56.9208,14300.0
2005-11-07 13:10:00,77.02,77.03,76.9,76.99,13300.0,56.9061,56.9135,56.8174,56.8839,13300.0
2005-11-07 13:20:00,76.99,77.25,76.99,77.25,38300.0,56.8839,57.076,56.8839,57.076,38300.0
2005-11-07 13:30:00,77.25,77.28,77.2,77.2,27800.0,57.076,57.0982,57.0391,57.0391,27800.0
2005-11-07 13:40:00,77.21,77.25,77.17,77.25,24200.0,57.0464,57.076,57.0169,57.076,24200.0
2005-11-07 13:50:00,77.25,77.37,77.25,77.31,20000.0,57.076,57.1647,57.076,57.1203,20000.0
2005-11-07 14:00:00,77.31,77.45,77.26,77.45,33800.0,57.1203,57.2238,57.0834,57.2238,33800.0
2005-11-07 14:10:00,77.45,77.68,77.45,77.66,63200.0,57.2238,57.3937,57.2238,57.3789,63200.0
2005-11-07 14:20:00,77.66,77.71,77.54,77.62,74400.0,57.3789,57.4159,57.2903,57.3494,74400.0
2005-11-07 14:30:00,77.59,77.64,77.55,77.57,29700.0,57.3272,57.3641,57.2977,57.3124,29700.0
2005-11-07 14:40:00,77.56,77.66,77.56,77.6,48700.0,57.305,57.3789,57.305,57.3346,48700.0
2005-11-07 14:50:00,77.6,77.6,77.48,77.49,44900.0,57.3346,57.3346,57.2459,57.2533,44900.0
2005-11-07 15:00:00,77.49,77.5,77.35,77.44,56900.0,57.2533,57.2607,57.1499,57.2164,56900.0
2005-11-07 15:10:00,77.43,77.45,77.19,77.23,87600.0,57.209,57.2238,57.0317,57.0612,87600.0
2005-11-07 15:20:00,77.23,77.26,77.16,77.19,45600.0,57.0612,57.0834,57.0095,57.0317,45600.0
2005-11-07 15:30:00,77.18,77.37,77.17,77.33,101500.0,57.0243,57.1647,57.0169,57.1351,101500.0
2005-11-07 15:40:00,77.33,77.34,77.21,77.23,77500.0,57.1351,57.1425,57.0464,57.0612,77500.0
2005-11-07 15:50:00,77.23,77.38,77.23,77.34,74200.0,57.0612,57.172,57.0612,57.1425,74200.0
2005-11-08 09:30:00,77.1,77.1,76.5,76.75,104200.0,56.9854,56.9854,56.5419,56.7267,104200.0
2005-11-08 09:40:00,76.79,76.83,76.72,76.75,66300.0,56.7562,56.7858,56.7045,56.7267,66300.0
2005-11-08 09:50:00,76.74,76.97,76.74,76.9,69600.0,56.7193,56.8893,56.7193,56.8375,69600.0
2005-11-08 10:00:00,76.9,76.91,76.74,76.81,136300.0,56.8375,56.8449,56.7193,56.771,136300.0
2005-11-08 10:10:00,76.76,76.77,76.32,76.35,157100.0,56.7341,56.7415,56.4089,56.431,157100.0
2005-11-08 10:20:00,76.38,76.4,76.27,76.35,121200.0,56.4532,56.468,56.3719,56.431,121200.0
2005-11-08 10:30:00,76.39,76.53,76.35,76.49,74800.0,56.4606,56.5641,56.431,56.5345,74800.0
2005-11-08 10:40:00,76.49,76.52,76.41,76.45,39600.0,56.5345,56.5567,56.4754,56.5049,39600.0
2005-11-08 10:50:00,76.45,76.46,76.39,76.46,47700.0,56.5049,56.5123,56.4606,56.5123,47700.0
2005-11-08 11:00:00,76.45,76.63,76.45,76.63,25800.0,56.5049,56.638,56.5049,56.638,25800.0
2005-11-08 11:10:00,76.63,76.63,76.51,76.51,36100.0,56.638,56.638,56.5493,56.5493,36100.0
2005-11-08 11:20:00,76.51,76.67,76.5,76.67,82800.0,56.5493,56.6676,56.5419,56.6676,82800.0
2005-11-08 11:30:00,76.67,76.69,76.45,76.45,69500.0,56.6676,56.6823,56.5049,56.5049,69500.0
2005-11-08 11:40:00,76.48,76.53,76.45,76.53,18300.0,56.5271,56.5641,56.5049,56.5641,18300.0
2005-11-08 11:50:00,76.53,76.64,76.33,76.37,51100.0,56.5641,56.6454,56.4163,56.4458,51100.0
2005-11-08 12:00:00,76.36,76.41,76.32,76.35,30000.0,56.4384,56.4754,56.4089,56.431,30000.0
2005-11-08 12:10:00,76.37,76.41,76.32,76.32,17800.0,56.4458,56.4754,56.4089,56.4089,17800.0
2005-11-08 12:20:00,76.3,76.33,76.17,76.17,31000.0,56.3941,56.4163,56.298,56.298,31000.0
2005-11-08 12:30:00,76.17,76.24,76.15,76.15,28400.0,56.298,56.3497,56.2832,56.2832,28400.0
2005-11-08 12:40:00,76.15,76.18,76.04,76.04,30300.0,56.2832,56.3054,56.2019,56.2019,30300.0
2005-11-08 12:50:00,76.04,76.07,76.0,76.03,43300.0,56.2019,56.2241,56.1724,56.1945,43300.0
2005-11-08 13:00:00,76.02,76.1,76.0,76.0,50400.0,56.1871,56.2463,56.1724,56.1724,50400.0
2005-11-08 13:10:00,76.0,76.0,75.71,75.77,140300.0,56.1724,56.1724,55.958,56.0024,140300.0
2005-11-08 13:20:00,75.78,75.78,75.7,75.74,59500.0,56.0097,56.0097,55.9506,55.9802,59500.0
2005-11-08 13:30:00,75.75,75.78,75.7,75.78,85100.0,55.9876,56.0097,55.9506,56.0097,85100.0
2005-11-08 13:40:00,75.77,75.81,75.69,75.69,45100.0,56.0024,56.0319,55.9432,55.9432,45100.0
2005-11-08 13:50:00,75.67,75.7,75.57,75.7,79500.0,55.9284,55.9506,55.8545,55.9506,79500.0
2005-11-08 14:00:00,75.71,75.71,75.6,75.62,54200.0,55.958,55.958,55.8767,55.8915,54200.0
2005-11-08 14:10:00,75.62,75.62,75.53,75.55,133500.0,55.8915,55.8915,55.825,55.8398,133500.0
2005-11-08 14:20:00,75.56,75.56,75.32,75.45,112300.0,55.8471,55.8471,55.6698,55.7658,112300.0
2005-11-08 14:30:00,75.44,75.48,75.33,75.38,100500.0,55.7584,55.788,55.6771,55.7141,100500.0
2005-11-08 14:40:00,75.38,75.49,75.34,75.46,106900.0,55.7141,55.7954,55.6845,55.7732,106900.0
2005-11-08 14:50:00,75.46,75.46,75.25,75.3,80200.0,55.7732,55.7732,55.618,55.655,80200.0
2005-11-08 15:00:00,75.31,75.33,75.17,75.23,86100.0,55.6624,55.6771,55.5589,55.6032,86100.0
2005-11-08 15:10:00,75.23,75.36,75.15,75.31,123900.0,55.6032,55.6993,55.5441,55.6624,123900.0
2005-11-08 15:20:00,75.31,75.35,75.25,75.29,117200.0,55.6624,55.6919,55.618,55.6476,117200.0
2005-11-08 15:30:00,75.29,75.32,75.16,75.22,113600.0,55.6476,55.6698,55.5515,55.5958,113600.0
2005-11-08 15:40:00,75.22,75.25,74.91,74.93,194300.0,55.5958,55.618,55.3667,55.3815,194300.0
2005-11-08 15:50:00,74.93,75.22,74.9,75.19,249500.0,55.3815,55.5958,55.3593,55.5737,249500.0
2005-11-09 09:30:00,75.5,75.98,75.5,75.87,96100.0,55.8028,56.1576,55.8028,56.0763,96100.0
2005-11-09 09:40:00,75.87,76.57,75.87,76.5,222000.0,56.0763,56.5936,56.0763,56.5419,222000.0
2005-11-09 09:50:00,76.48,77.13,76.47,76.85,302900.0,56.5271,57.0075,56.5197,56.8006,302900.0
2005-11-09 10:00:00,76.86,76.91,76.58,76.78,123600.0,56.808,56.8449,56.601,56.7489,123600.0
2005-11-09 10:10:00,76.8,77.05,76.77,76.95,107500.0,56.7636,56.9484,56.7415,56.8745,107500.0
2005-11-09 10:20:00,76.95,77.01,76.78,76.98,95000.0,56.8745,56.9189,56.7489,56.8967,95000.0
2005-11-09 10:30:00,76.95,77.16,76.9,77.06,90400.0,56.8745,57.0297,56.8375,56.9558,90400.0
2005-11-09 10:40:00,77.09,77.17,76.86,76.92,113800.0,56.978,57.0371,56.808,56.8523,113800.0
2005-11-09 10:50:00,76.92,77.05,76.92,77.01,73500.0,56.8523,56.9484,56.8523,56.9189,73500.0
2005-11-09 11:00:00,77.0,77.0,76.83,76.83,49300.0,56.9115,56.9115,56.7858,56.7858,49300.0
2005-11-09 11:10:00,76.75,76.9,76.7,76.88,27300.0,56.7267,56.8375,56.6897,56.8228,27300.0
2005-11-09 11:20:00,76.89,77.0,76.89,76.98,65400.0,56.8302,56.9115,56.8302,56.8967,65400.0
2005-11-09 11:30:00,76.98,77.01,76.97,77.0,52200.0,56.8967,56.9189,56.8893,56.9115,52200.0
2005-11-09 11:40:00,77.0,77.09,76.99,77.01,95200.0,56.9115,56.978,56.9041,56.9189,95200.0
2005-11-09 11:50:00,77.0,77.03,76.94,76.99,47900.0,56.9115,56.9336,56.8671,56.9041,47900.0
2005-11-09 12:00:00,76.99,77.03,76.95,76.99,48600.0,56.9041,56.9336,56.8745,56.9041,48600.0
2005-11-09 12:10:00,76.98,77.29,76.97,77.29,105000.0,56.8967,57.1258,56.8893,57.1258,105000.0
2005-11-09 12:20:00,77.25,77.88,77.12,77.83,111000.0,57.0962,57.5619,57.0002,57.5249,111000.0
2005-11-09 12:30:00,77.83,77.83,77.49,77.82,63400.0,57.5249,57.5249,57.2736,57.5175,63400.0
2005-11-09 12:40:00,77.82,77.85,77.57,77.81,59400.0,57.5175,57.5397,57.3328,57.5101,59400.0
2005-11-09 12:50:00,77.78,77.86,77.55,77.56,39800.0,57.488,57.5471,57.318,57.3254,39800.0
2005-11-09 13:00:00,77.56,77.57,77.54,77.57,125000.0,57.3254,57.3328,57.3106,57.3328,125000.0
2005-11-09 13:10:00,77.57,77.81,77.57,77.75,108800.0,57.3328,57.5101,57.3328,57.4658,108800.0
2005-11-09 13:20:00,77.75,77.8,77.7,77.79,45700.0,57.4658,57.5027,57.4288,57.4954,45700.0
2005-11-09 13:30:00,77.78,77.79,77.66,77.69,50100.0,57.488,57.4954,57.3993,57.4214,50100.0
2005-11-09 13:40:00,77.7,77.76,77.64,77.66,95000.0,57.4288,57.4732,57.3845,57.3993,95000.0
2005-11-09 13:50:00,77.66,77.74,77.59,77.69,70600.0,57.3993,57.4584,57.3475,57.4214,70600.0
2005-11-09 14:00:00,77.7,77.7,77.59,77.61,62100.0,57.4288,57.4288,57.3475,57.3623,62100.0
2005-11-09 14:10:00,77.6,77.69,77.59,77.62,46800.0,57.3549,57.4214,57.3475,57.3697,46800.0
2005-11-09 14:20:00,77.61,77.68,77.57,77.67,41300.0,57.3623,57.4141,57.3328,57.4067,41300.0
2005-11-09 14:30:00,77.67,77.88,77.65,77.87,52300.0,57.4067,57.5619,57.3919,57.5545,52300.0
2005-11-09 14:40:00,77.88,77.88,77.67,77.71,84700.0,57.5619,57.5619,57.4067,57.4362,84700.0
2005-11-09 14:50:00,77.7,77.72,77.66,77.7,102500.0,57.4288,57.4436,57.3993,57.4288,102500.0
2005-11-09 15:00:00,77.7,77.88,77.68,77.85,78600.0,57.4288,57.5619,57.4141,57.5397,78600.0
2005-11-09 15:10:00,77.84,78.11,77.83,78.06,93800.0,57.5323,57.7319,57.5249,57.6949,93800.0
2005-11-09 15:20:00,78.0,78.0,77.84,77.99,76800.0,57.6506,57.6506,57.5323,57.6432,76800.0
2005-11-09 15:30:00,77.99,78.19,77.96,78.14,153100.0,57.6432,57.791,57.621,57.754,153100.0
2005-11-09 15:40:00,78.13,78.29,78.0,78.13,167200.0,57.7467,57.8649,57.6506,57.7467,167200.0
2005-11-09 15:50:00,78.13,78.13,78.0,78.05,224300.0,57.7467,57.7467,57.6506,57.6875,224300.0
2005-11-10 09:30:00,78.3,78.3,78.1,78.16,87800.0,57.8723,57.8723,57.7245,57.7688,87800.0
2005-11-10 09:40:00,78.15,78.53,78.15,78.31,109700.0,57.7614,58.0423,57.7614,57.8797,109700.0
2005-11-10 09:50:00,78.26,79.11,78.26,79.11,117800.0,57.8427,58.471,57.8427,58.471,117800.0
2005-11-10 10:00:00,79.15,79.16,78.96,79.0,202500.0,58.5005,58.5079,58.3601,58.3897,202500.0
2005-11-10 10:10:00,79.0,79.05,78.72,78.72,148000.0,58.3897,58.4266,58.1827,58.1827,148000.0
2005-11-10 10:20:00,78.73,79.03,78.72,78.88,100000.0,58.1901,58.4119,58.1827,58.301,100000.0
2005-11-10 10:30:00,78.88,78.95,78.86,78.86,67800.0,58.301,58.3527,58.2862,58.2862,67800.0
2005-11-10 10:40:00,78.85,78.9,78.82,78.85,78300.0,58.2788,58.3158,58.2566,58.2788,78300.0
2005-11-10 10:50:00,78.86,78.93,78.86,78.9,63300.0,58.2862,58.3379,58.2862,58.3158,63300.0
2005-11-10 11:00:00,78.91,79.15,78.89,79.13,82400.0,58.3232,58.5005,58.3084,58.4858,82400.0
2005-11-10 11:10:00,79.1,79.15,78.92,79.06,95300.0,58.4636,58.5005,58.3306,58.434,95300.0
2005-11-10 11:20:00,79.07,79.08,78.97,79.04,140700.0,58.4414,58.4488,58.3675,58.4192,140700.0
2005-11-10 11:30:00,79.02,79.06,78.99,78.99,51600.0,58.4045,58.434,58.3823,58.3823,51600.0
2005-11-10 11:40:00,78.99,79.0,78.72,78.91,81500.0,58.3823,58.3897,58.1827,58.3232,81500.0
2005-11-10 11:50:00,78.93,79.0,78.88,78.88,42900.0,58.3379,58.3897,58.301,58.301,42900.0
2005-11-10 12:00:00,78.9,79.0,78.85,79.0,52500.0,58.3158,58.3897,58.2788,58.3897,52500.0
2005-11-10 12:10:00,79.01,79.2,78.98,79.16,60200.0,58.3971,58.5375,58.3749,58.5079,60200.0
2005-11-10 12:20:00,79.16,79.27,79.12,79.27,18600.0,58.5079,58.5892,58.4784,58.5892,18600.0
2005-11-10 12:30:00,79.27,79.74,79.27,79.73,137000.0,58.5892,58.9366,58.5892,58.9292,137000.0
2005-11-10 12:40:00,79.73,80.05,79.73,79.96,233700.0,58.9292,59.1657,58.9292,59.0992,233700.0
2005-11-10 12:50:00,79.96,79.96,79.8,79.91,231100.0,59.0992,59.0992,58.981,59.0623,231100.0
2005-11-10 13:00:00,79.91,80.0,79.84,79.94,116900.0,59.0623,59.1288,59.0105,59.0844,116900.0
2005-11-10 13:10:00,79.97,80.23,79.94,80.23,151100.0,59.1066,59.2988,59.0844,59.2988,151100.0
2005-11-10 13:20:00,80.23,80.44,80.23,80.25,170400.0,59.2988,59.454,59.2988,59.3136,170400.0
2005-11-10 13:30:00,80.23,80.24,79.83,79.86,149700.0,59.2988,59.3062,59.0031,59.0253,149700.0
2005-11-10 13:40:00,79.85,80.2,79.82,80.2,124800.0,59.0179,59.2766,58.9958,59.2766,124800.0
2005-11-10 13:50:00,80.2,80.85,80.2,80.85,147100.0,59.2766,59.757,59.2766,59.757,147100.0
2005-11-10 14:00:00,80.86,81.05,80.63,80.78,247000.0,59.7644,59.9049,59.5944,59.7053,247000.0
2005-11-10 14:10:00,80.79,81.02,80.79,80.93,126600.0,59.7127,59.8827,59.7127,59.8162,126600.0
2005-11-10 14:20:00,80.92,80.94,80.77,80.84,48000.0,59.8088,59.8236,59.6979,59.7496,48000.0
2005-11-10 14:30:00,80.84,80.85,80.36,80.53,97700.0,59.7496,59.757,59.3949,59.5205,97700.0
2005-11-10 14:40:00,80.53,80.62,80.5,80.59,107000.0,59.5205,59.587,59.4983,59.5649,107000.0
2005-11-10 14:50:00,80.58,80.97,80.57,80.97,95600.0,59.5575,59.8457,59.5501,59.8457,95600.0
2005-11-10 15:00:00,80.98,81.08,80.87,80.87,91500.0,59.8531,59.927,59.7718,59.7718,91500.0
2005-11-10 15:10:00,80.85,80.85,80.63,80.76,82600.0,59.757,59.757,59.5944,59.6905,82600.0
2005-11-10 15:20:00,80.74,80.76,80.56,80.61,100300.0,59.6757,59.6905,59.5427,59.5796,100300.0
2005-11-10 15:30:00,80.61,80.8,80.59,80.72,145600.0,59.5796,59.7201,59.5649,59.6609,145600.0
2005-11-10 15:40:00,80.72,80.72,80.5,80.51,122300.0,59.6609,59.6609,59.4983,59.5057,122300.0
2005-11-10 15:50:00,80.5,80.69,80.39,80.69,230100.0,59.4983,59.6388,59.417,59.6388,230100.0
2005-11-11 09:30:00,82.01,82.4,82.0,82.05,363900.0,60.6144,60.9027,60.607,60.644,363900.0
2005-11-11 09:40:00,82.0,82.3,81.49,81.65,339600.0,60.607,60.8287,60.2301,60.3483,339600.0
2005-11-11 09:50:00,81.66,81.95,81.41,81.95,275000.0,60.3557,60.5701,60.1709,60.5701,275000.0
2005-11-11 10:00:00,81.94,82.03,81.65,81.76,274800.0,60.5627,60.6292,60.3483,60.4296,274800.0
2005-11-11 10:10:00,81.76,81.79,81.31,81.49,130000.0,60.4296,60.4518,60.097,60.2301,130000.0
2005-11-11 10:20:00,81.5,81.5,81.19,81.35,130400.0,60.2375,60.2375,60.0083,60.1266,130400.0
2005-11-11 10:30:00,81.33,81.45,81.2,81.23,116100.0,60.1118,60.2005,60.0157,60.0379,116100.0
2005-11-11 10:40:00,81.24,81.25,80.59,80.88,173200.0,60.0453,60.0527,59.5649,59.7792,173200.0
2005-11-11 10:50:00,80.85,80.96,80.75,80.85,68500.0,59.757,59.8383,59.6831,59.757,68500.0
2005-11-11 11:00:00,80.85,80.92,80.64,80.7,105000.0,59.757,59.8088,59.6018,59.6462,105000.0
2005-11-11 11:10:00,80.7,80.8,80.61,80.7,88400.0,59.6462,59.7201,59.5796,59.6462,88400.0
2005-11-11 11:20:00,80.71,80.85,80.71,80.82,38300.0,59.6536,59.757,59.6536,59.7349,38300.0
2005-11-11 11:30:00,80.82,81.06,80.81,81.04,107000.0,59.7349,59.9122,59.7275,59.8975,107000.0
2005-11-11 11:40:00,81.06,81.07,80.85,80.86,85300.0,59.9122,59.9196,59.757,59.7644,85300.0
2005-11-11 11:50:00,80.86,81.0,80.86,80.99,49600.0,59.7644,59.8679,59.7644,59.8605,49600.0
2005-11-11 12:00:00,80.99,81.07,80.96,81.04,66600.0,59.8605,59.9196,59.8383,59.8975,66600.0
2005-11-11 12:10:00,81.05,81.08,80.95,80.97,23300.0,59.9049,59.927,59.8309,59.8457,23300.0
2005-11-11 12:20:00,80.96,81.0,80.95,80.96,47900.0,59.8383,59.8679,59.8309,59.8383,47900.0
2005-11-11 12:30:00,80.94,81.01,80.92,81.0,22000.0,59.8236,59.8753,59.8088,59.8679,22000.0
2005-11-11 12:40:00,81.0,81.04,80.97,80.97,65200.0,59.8679,59.8975,59.8457,59.8457,65200.0
2005-11-11 12:50:00,80.97,81.0,80.96,80.97,22700.0,59.8457,59.8679,59.8383,59.8457,22700.0
2005-11-11 13:00:00,80.97,81.15,80.96,81.11,56200.0,59.8457,59.9788,59.8383,59.9492,56200.0
2005-11-11 13:10:00,81.15,81.2,81.11,81.13,55800.0,59.9788,60.0157,59.9492,59.964,55800.0
2005-11-11 13:20:00,81.11,81.13,80.98,81.0,48800.0,59.9492,59.964,59.8531,59.8679,48800.0
2005-11-11 13:30:00,81.0,81.04,80.99,81.0,44300.0,59.8679,59.8975,59.8605,59.8679,44300.0
2005-11-11 13:40:00,81.0,81.0,80.97,80.97,34200.0,59.8679,59.8679,59.8457,59.8457,34200.0
2005-11-11 13:50:00,80.97,81.05,80.95,81.01,147700.0,59.8457,59.9049,59.8309,59.8753,147700.0
2005-11-11 14:00:00,81.01,81.05,81.01,81.04,28600.0,59.8753,59.9049,59.8753,59.8975,28600.0
2005-11-11 14:10:00,81.05,81.4,81.05,81.22,71700.0,59.9049,60.1635,59.9049,60.0305,71700.0
2005-11-11 14:20:00,81.2,81.2,81.08,81.1,30900.0,60.0157,60.0157,59.927,59.9418,30900.0
2005-11-11 14:30:00,81.09,81.1,81.01,81.02,29600.0,59.9344,59.9418,59.8753,59.8827,29600.0
2005-11-11 14:40:00,81.01,81.01,80.99,81.01,150300.0,59.8753,59.8753,59.8605,59.8753,150300.0
2005-11-11 14:50:00,81.02,81.03,81.01,81.01,31700.0,59.8827,59.8901,59.8753,59.8753,31700.0
2005-11-11 15:00:00,81.02,81.02,80.95,80.99,169100.0,59.8827,59.8827,59.8309,59.8605,169100.0
2005-11-11 15:10:00,80.99,81.02,80.95,80.97,77200.0,59.8605,59.8827,59.8309,59.8457,77200.0
2005-11-11 15:20:00,80.98,80.99,80.81,80.86,85200.0,59.8531,59.8605,59.7275,59.7644,85200.0
2005-11-11 15:30:00,80.86,80.94,80.84,80.92,90000.0,59.7644,59.8236,59.7496,59.8088,90000.0
2005-11-11 15:40:00,80.93,80.95,80.83,80.85,128300.0,59.8162,59.8309,59.7423,59.757,128300.0
2005-11-11 15:50:00,80.83,80.96,80.79,80.89,352700.0,59.7423,59.8383,59.7127,59.7866,352700.0
2005-11-14 09:30:00,80.83,80.83,80.41,80.62,343400.0,59.7423,59.7423,59.4318,59.587,343400.0
2005-11-14 09:40:00,80.61,80.73,80.61,80.68,314100.0,59.5796,59.6683,59.5796,59.6314,314100.0
2005-11-14 09:50:00,80.68,80.68,80.05,80.12,175500.0,59.6314,59.6314,59.1657,59.2175,175500.0
2005-11-14 10:00:00,80.19,80.59,80.16,80.56,239400.0,59.2692,59.5649,59.247,59.5427,239400.0
2005-11-14 10:10:00,80.57,80.7,80.45,80.7,262400.0,59.5501,59.6462,59.4614,59.6462,262400.0
2005-11-14 10:20:00,80.72,80.87,80.7,80.71,141200.0,59.6609,59.7718,59.6462,59.6536,141200.0
2005-11-14 10:30:00,80.7,80.8,80.63,80.74,144600.0,59.6462,59.7201,59.5944,59.6757,144600.0
2005-11-14 10:40:00,80.74,80.84,80.68,80.82,66400.0,59.6757,59.7496,59.6314,59.7349,66400.0
2005-11-14 10:50:00,80.82,80.92,80.67,80.7,77100.0,59.7349,59.8088,59.624,59.6462,77100.0
2005-11-14 11:00:00,80.72,80.73,80.63,80.73,37800.0,59.6609,59.6683,59.5944,59.6683,37800.0
2005-11-14 11:10:00,80.73,80.74,80.69,80.72,20200.0,59.6683,59.6757,59.6388,59.6609,20200.0
2005-11-14 11:20:00,80.72,80.79,80.68,80.7,45200.0,59.6609,59.7127,59.6314,59.6462,45200.0
2005-11-14 11:30:00,80.69,80.69,80.52,80.64,61000.0,59.6388,59.6388,59.5131,59.6018,61000.0
2005-11-14 11:40:00,80.61,80.65,80.56,80.64,34900.0,59.5796,59.6092,59.5427,59.6018,34900.0
2005-11-14 11:50:00,80.64,80.69,80.55,80.59,52700.0,59.6018,59.6388,59.5353,59.5649,52700.0
2005-11-14 12:00:00,80.6,80.66,80.58,80.64,61800.0,59.5723,59.6166,59.5575,59.6018,61800.0
2005-11-14 12:10:00,80.65,80.65,80.61,80.65,86600.0,59.6092,59.6092,59.5796,59.6092,86600.0
2005-11-14 12:20:00,80.65,80.68,80.6,80.65,61700.0,59.6092,59.6314,59.5723,59.6092,61700.0
2005-11-14 12:30:00,80.66,80.69,80.65,80.66,17300.0,59.6166,59.6388,59.6092,59.6166,17300.0
2005-11-14 12:40:00,80.66,80.68,80.64,80.68,14000.0,59.6166,59.6314,59.6018,59.6314,14000.0
2005-11-14 12:50:00,80.67,80.67,80.62,80.65,20800.0,59.624,59.624,59.587,59.6092,20800.0
2005-11-14 13:00:00,80.63,80.66,80.6,80.64,29400.0,59.5944,59.6166,59.5723,59.6018,29400.0
2005-11-14 13:10:00,80.64,80.67,80.64,80.66,17300.0,59.6018,59.624,59.6018,59.6166,17300.0
2005-11-14 13:20:00,80.65,80.67,80.62,80.67,18200.0,59.6092,59.624,59.587,59.624,18200.0
2005-11-14 13:30:00,80.66,80.69,80.65,80.67,45500.0,59.6166,59.6388,59.6092,59.624,45500.0
2005-11-14 13:40:00,80.66,80.75,80.63,80.74,45100.0,59.6166,59.6831,59.5944,59.6757,45100.0
2005-11-14 13:50:00,80.73,80.86,80.72,80.85,46700.0,59.6683,59.7644,59.6609,59.757,46700.0
2005-11-14 14:00:00,80.86,80.89,80.85,80.87,37900.0,59.7644,59.7866,59.757,59.7718,37900.0
2005-11-14 14:10:00,80.86,80.88,80.79,80.81,26700.0,59.7644,59.7792,59.7127,59.7275,26700.0
2005-11-14 14:20:00,80.81,80.89,80.81,80.88,18600.0,59.7275,59.7866,59.7275,59.7792,18600.0
2005-11-14 14:30:00,80.86,81.01,80.86,81.0,47900.0,59.7644,59.8753,59.7644,59.8679,47900.0
2005-11-14 14:40:00,81.0,81.04,80.96,80.97,21500.0,59.8679,59.8975,59.8383,59.8457,21500.0
2005-11-14 14:50:00,80.97,81.0,80.95,80.98,26100.0,59.8457,59.8679,59.8309,59.8531,26100.0
2005-11-14 15:00:00,80.97,81.0,80.96,80.98,15800.0,59.8457,59.8679,59.8383,59.8531,15800.0
2005-11-14 15:10:00,80.98,80.99,80.81,80.92,34400.0,59.8531,59.8605,59.7275,59.8088,34400.0
2005-11-14 15:20:00,80.92,81.1,80.91,81.04,62100.0,59.8088,59.9418,59.8014,59.8975,62100.0
2005-11-14 15:30:00,81.04,81.08,81.0,81.05,52000.0,59.8975,59.927,59.8679,59.9049,52000.0
2005-11-14 15:40:00,81.05,81.05,80.84,80.89,148400.0,59.9049,59.9049,59.7496,59.7866,148400.0
2005-11-14 15:50:00,80.89,80.91,80.85,80.91,218200.0,59.7866,59.8014,59.757,59.8014,218200.0
2005-11-15 09:30:00,81.0,81.15,80.71,80.95,81700.0,59.8679,59.9788,59.6536,59.8309,81700.0
2005-11-15 09:40:00,80.95,81.25,80.95,81.08,85100.0,59.8309,60.0527,59.8309,59.927,85100.0
2005-11-15 09:50:00,81.09,81.15,80.95,81.14,108900.0,59.9344,59.9788,59.8309,59.9714,108900.0
2005-11-15 10:00:00,81.15,81.18,81.06,81.17,64700.0,59.9788,60.0009,59.9122,59.9935,64700.0
2005-11-15 10:10:00,81.18,81.27,81.1,81.24,55800.0,60.0009,60.0675,59.9418,60.0453,55800.0
2005-11-15 10:20:00,81.23,81.29,81.17,81.28,41500.0,60.0379,60.0822,59.9935,60.0749,41500.0
2005-11-15 10:30:00,81.28,81.32,81.11,81.12,53600.0,60.0749,60.1044,59.9492,59.9566,53600.0
2005-11-15 10:40:00,81.11,81.19,81.1,81.18,77200.0,59.9492,60.0083,59.9418,60.0009,77200.0
2005-11-15 10:50:00,81.16,81.28,81.16,81.24,79900.0,59.9862,60.0749,59.9862,60.0453,79900.0
2005-11-15 11:00:00,81.24,81.26,81.2,81.21,34800.0,60.0453,60.0601,60.0157,60.0231,34800.0
2005-11-15 11:10:00,81.21,81.28,81.16,81.27,56900.0,60.0231,60.0749,59.9862,60.0675,56900.0
2005-11-15 11:20:00,81.28,81.36,81.27,81.34,57000.0,60.0749,60.134,60.0675,60.1192,57000.0
2005-11-15 11:30:00,81.35,81.4,81.3,81.33,37800.0,60.1266,60.1635,60.0896,60.1118,37800.0
2005-11-15 11:40:00,81.31,81.38,81.31,81.34,21100.0,60.097,60.1488,60.097,60.1192,21100.0
2005-11-15 11:50:00,81.33,81.5,81.33,81.49,53100.0,60.1118,60.2375,60.1118,60.2301,53100.0
2005-11-15 12:00:00,81.49,81.63,81.49,81.54,73800.0,60.2301,60.3335,60.2301,60.267,73800.0
2005-11-15 12:10:00,81.56,81.71,81.54,81.69,62100.0,60.2818,60.3927,60.267,60.3779,62100.0
2005-11-15 12:20:00,81.68,81.72,81.63,81.65,60000.0,60.3705,60.4001,60.3335,60.3483,60000.0
2005-11-15 12:30:00,81.65,81.7,81.59,81.59,24200.0,60.3483,60.3853,60.304,60.304,24200.0
2005-11-15 12:40:00,81.59,81.66,81.59,81.66,35100.0,60.304,60.3557,60.304,60.3557,35100.0
2005-11-15 12:50:00,81.66,81.69,81.59,81.6,40600.0,60.3557,60.3779,60.304,60.3114,40600.0
2005-11-15 13:00:00,81.6,81.65,81.57,81.62,22100.0,60.3114,60.3483,60.2892,60.3261,22100.0
2005-11-15 13:10:00,81.6,81.63,81.55,81.62,26900.0,60.3114,60.3335,60.2744,60.3261,26900.0
2005-11-15 13:20:00,81.61,81.65,81.61,81.64,23800.0,60.3188,60.3483,60.3188,60.3409,23800.0
2005-11-15 13:30:00,81.64,81.66,81.6,81.6,30500.0,60.3409,60.3557,60.3114,60.3114,30500.0
2005-11-15 13:40:00,81.6,81.6,81.51,81.56,57700.0,60.3114,60.3114,60.2448,60.2818,57700.0
2005-11-15 13:50:00,81.55,81.55,81.44,81.45,37400.0,60.2744,60.2744,60.1931,60.2005,37400.0
2005-11-15 14:00:00,81.46,81.47,81.35,81.36,46200.0,60.2079,60.2153,60.1266,60.134,46200.0
2005-11-15 14:10:00,81.36,81.44,81.29,81.43,71800.0,60.134,60.1931,60.0822,60.1857,71800.0
2005-11-15 14:20:00,81.44,81.5,81.36,81.38,37000.0,60.1931,60.2375,60.134,60.1488,37000.0
2005-11-15 14:30:00,81.38,81.4,81.32,81.37,67100.0,60.1488,60.1635,60.1044,60.1414,67100.0
2005-11-15 14:40:00,81.37,81.38,81.3,81.3,39000.0,60.1414,60.1488,60.0896,60.0896,39000.0
2005-11-15 14:50:00,81.29,81.32,81.16,81.24,89300.0,60.0822,60.1044,59.9862,60.0453,89300.0
2005-11-15 15:00:00,81.24,81.28,81.2,81.26,107400.0,60.0453,60.0749,60.0157,60.0601,107400.0
2005-11-15 15:10:00,81.26,81.31,81.25,81.3,52600.0,60.0601,60.097,60.0527,60.0896,52600.0
2005-11-15 15:20:00,81.3,81.39,81.3,81.32,108800.0,60.0896,60.1562,60.0896,60.1044,108800.0
2005-11-15 15:30:00,81.32,81.38,81.15,81.2,156300.0,60.1044,60.1488,59.9788,60.0157,156300.0
2005-11-15 15:40:00,81.2,81.2,81.06,81.07,174000.0,60.0157,60.0157,59.9122,59.9196,174000.0
2005-11-15 15:50:00,81.07,81.3,81.01,81.25,197500.0,59.9196,60.0896,59.8753,60.0527,197500.0
2005-11-16 09:30:00,81.25,81.25,81.01,81.11,126000.0,60.0527,60.0527,59.8753,59.9492,126000.0
2005-11-16 09:40:00,81.1,81.55,81.1,81.55,167400.0,59.9418,60.2744,59.9418,60.2744,167400.0
2005-11-16 09:50:00,81.54,81.7,81.35,81.6,93500.0,60.267,60.3853,60.1266,60.3114,93500.0
2005-11-16 10:00:00,81.55,81.56,81.4,81.47,51000.0,60.2744,60.2818,60.1635,60.2153,51000.0
2005-11-16 10:10:00,81.49,81.62,81.49,81.62,96500.0,60.2301,60.3261,60.2301,60.3261,96500.0
2005-11-16 10:20:00,81.62,81.66,81.59,81.61,47800.0,60.3261,60.3557,60.304,60.3188,47800.0
2005-11-16 10:30:00,81.61,81.71,81.6,81.66,73000.0,60.3188,60.3927,60.3114,60.3557,73000.0
2005-11-16 10:40:00,81.65,81.72,81.64,81.72,80700.0,60.3483,60.4001,60.3409,60.4001,80700.0
2005-11-16 10:50:00,81.71,81.88,81.21,81.5,226000.0,60.3927,60.5183,60.0231,60.2375,226000.0
2005-11-16 11:00:00,81.5,81.65,80.81,80.9,513300.0,60.2375,60.3483,59.7275,59.794,513300.0
2005-11-16 11:10:00,80.95,81.1,80.69,81.0,427200.0,59.8309,59.9418,59.6388,59.8679,427200.0
2005-11-16 11:20:00,81.0,81.16,80.76,80.81,384400.0,59.8679,59.9862,59.6905,59.7275,384400.0
2005-11-16 11:30:00,80.8,81.14,80.79,81.04,265300.0,59.7201,59.9714,59.7127,59.8975,265300.0
2005-11-16 11:40:00,81.05,81.12,80.88,80.9,251100.0,59.9049,59.9566,59.7792,59.794,251100.0
2005-11-16 11:50:00,80.91,81.08,80.9,81.08,160600.0,59.8014,59.927,59.794,59.927,160600.0
2005-11-16 12:00:00,81.08,81.25,81.08,81.25,104000.0,59.927,60.0527,59.927,60.0527,104000.0
2005-11-16 12:10:00,81.25,81.55,81.2,81.35,143700.0,60.0527,60.2744,60.0157,60.1266,143700.0
2005-11-16 12:20:00,81.34,81.54,81.32,81.5,60100.0,60.1192,60.267,60.1044,60.2375,60100.0
2005-11-16 12:30:00,81.5,81.51,81.46,81.47,23700.0,60.2375,60.2448,60.2079,60.2153,23700.0
2005-11-16 12:40:00,81.46,81.67,81.46,81.6,54100.0,60.2079,60.3631,60.2079,60.3114,54100.0
2005-11-16 12:50:00,81.6,81.61,81.57,81.57,33500.0,60.3114,60.3188,60.2892,60.2892,33500.0
2005-11-16 13:00:00,81.57,81.57,81.43,81.45,40800.0,60.2892,60.2892,60.1857,60.2005,40800.0
2005-11-16 13:10:00,81.45,81.5,81.44,81.46,10200.0,60.2005,60.2375,60.1931,60.2079,10200.0
2005-11-16 13:20:00,81.45,81.5,81.37,81.5,33900.0,60.2005,60.2375,60.1414,60.2375,33900.0
2005-11-16 13:30:00,81.49,81.58,81.48,81.5,31800.0,60.2301,60.2966,60.2227,60.2375,31800.0
2005-11-16 13:40:00,81.48,81.55,81.46,81.55,14200.0,60.2227,60.2744,60.2079,60.2744,14200.0
2005-11-16 13:50:00,81.55,81.77,81.55,81.65,46100.0,60.2744,60.437,60.2744,60.3483,46100.0
2005-11-16 14:00:00,81.65,81.7,81.61,81.69,56700.0,60.3483,60.3853,60.3188,60.3779,56700.0
2005-11-16 14:10:00,81.67,81.71,81.67,81.69,28900.0,60.3631,60.3927,60.3631,60.3779,28900.0
2005-11-16 14:20:00,81.69,81.87,81.69,81.82,136700.0,60.3779,60.5109,60.3779,60.474,136700.0
2005-11-16 14:30:00,81.82,81.88,81.73,81.75,114200.0,60.474,60.5183,60.4075,60.4222,114200.0
2005-11-16 14:40:00,81.74,81.74,81.68,81.71,63900.0,60.4148,60.4148,60.3705,60.3927,63900.0
2005-11-16 14:50:00,81.74,81.8,81.74,81.79,83300.0,60.4148,60.4592,60.4148,60.4518,83300.0
2005-11-16 15:00:00,81.8,81.89,81.78,81.82,89200.0,60.4592,60.5257,60.4444,60.474,89200.0
2005-11-16 15:10:00,81.83,81.91,81.83,81.89,75100.0,60.4814,60.5405,60.4814,60.5257,75100.0
2005-11-16 15:20:00,81.9,82.04,81.9,82.0,233100.0,60.5331,60.6366,60.5331,60.607,233100.0
2005-11-16 15:30:00,82.01,82.01,81.85,81.91,101300.0,60.6144,60.6144,60.4961,60.5405,101300.0
2005-11-16 15:40:00,81.9,81.94,81.76,81.81,154100.0,60.5331,60.5627,60.4296,60.4666,154100.0
2005-11-16 15:50:00,81.81,81.81,81.65,81.71,271300.0,60.4666,60.4666,60.3483,60.3927,271300.0
2005-11-17 09:30:00,82.42,82.42,82.04,82.11,67200.0,60.9174,60.9174,60.6366,60.6883,67200.0
2005-11-17 09:40:00,82.13,82.42,82.13,82.24,127600.0,60.7031,60.9174,60.7031,60.7844,127600.0
2005-11-17 09:50:00,82.25,82.3,82.0,82.11,80500.0,60.7918,60.8287,60.607,60.6883,80500.0
2005-11-17 10:00:00,82.12,82.18,82.02,82.17,75600.0,60.6957,60.74,60.6218,60.7327,75600.0
2005-11-17 10:10:00,82.17,82.2,82.16,82.19,67600.0,60.7327,60.7548,60.7253,60.7474,67600.0
2005-11-17 10:20:00,82.19,82.27,82.15,82.27,123700.0,60.7474,60.8066,60.7179,60.8066,123700.0
2005-11-17 10:30:00,82.28,82.39,82.25,82.26,79500.0,60.814,60.8953,60.7918,60.7992,79500.0
2005-11-17 10:40:00,82.26,82.37,82.25,82.35,51000.0,60.7992,60.8805,60.7918,60.8657,51000.0
2005-11-17 10:50:00,82.35,82.42,82.35,82.41,35200.0,60.8657,60.9174,60.8657,60.91,35200.0
2005-11-17 11:00:00,82.42,82.43,82.36,82.38,74000.0,60.9174,60.9248,60.8731,60.8879,74000.0
2005-11-17 11:10:00,82.38,82.39,82.25,82.28,59500.0,60.8879,60.8953,60.7918,60.814,59500.0
2005-11-17 11:20:00,82.29,82.41,82.29,82.36,65300.0,60.8214,60.91,60.8214,60.8731,65300.0
2005-11-17 11:30:00,82.33,82.36,82.3,82.34,43000.0,60.8509,60.8731,60.8287,60.8583,43000.0
2005-11-17 11:40:00,82.33,82.41,82.32,82.34,36500.0,60.8509,60.91,60.8435,60.8583,36500.0
2005-11-17 11:50:00,82.34,82.37,82.29,82.34,32500.0,60.8583,60.8805,60.8214,60.8583,32500.0
2005-11-17 12:00:00,82.33,82.38,82.2,82.38,64100.0,60.8509,60.8879,60.7548,60.8879,64100.0
2005-11-17 12:10:00,82.39,82.4,82.24,82.24,25700.0,60.8953,60.9027,60.7844,60.7844,25700.0
2005-11-17 12:20:00,82.27,82.39,82.27,82.39,21700.0,60.8066,60.8953,60.8066,60.8953,21700.0
2005-11-17 12:30:00,82.39,82.4,82.28,82.28,29200.0,60.8953,60.9027,60.814,60.814,29200.0
2005-11-17 12:40:00,82.28,82.28,82.2,82.24,42000.0,60.814,60.814,60.7548,60.7844,42000.0
2005-11-17 12:50:00,82.23,82.31,82.22,82.28,34300.0,60.777,60.8361,60.7696,60.814,34300.0
2005-11-17 13:00:00,82.29,82.29,82.16,82.17,23700.0,60.8214,60.8214,60.7253,60.7327,23700.0
2005-11-17 13:10:00,82.17,82.17,82.1,82.13,46800.0,60.7327,60.7327,60.6809,60.7031,46800.0
2005-11-17 13:20:00,82.14,82.24,82.14,82.23,62100.0,60.7105,60.7844,60.7105,60.777,62100.0
2005-11-17 13:30:00,82.23,82.29,82.22,82.28,31900.0,60.777,60.8214,60.7696,60.814,31900.0
2005-11-17 13:40:00,82.28,82.39,82.28,82.38,51000.0,60.814,60.8953,60.814,60.8879,51000.0
2005-11-17 13:50:00,82.38,82.42,82.25,82.37,41100.0,60.8879,60.9174,60.7918,60.8805,41100.0
2005-11-17 14:00:00,82.37,82.39,82.35,82.38,39600.0,60.8805,60.8953,60.8657,60.8879,39600.0
2005-11-17 14:10:00,82.39,82.48,82.39,82.48,58800.0,60.8953,60.9618,60.8953,60.9618,58800.0
2005-11-17 14:20:00,82.48,82.75,82.48,82.75,123000.0,60.9618,61.1613,60.9618,61.1613,123000.0
2005-11-17 14:30:00,82.75,82.75,82.63,82.65,49800.0,61.1613,61.1613,61.0726,61.0874,49800.0
2005-11-17 14:40:00,82.62,82.63,82.52,82.56,33800.0,61.0653,61.0726,60.9913,61.0209,33800.0
2005-11-17 14:50:00,82.56,82.6,82.52,82.59,42000.0,61.0209,61.0505,60.9913,61.0431,42000.0
2005-11-17 15:00:00,82.59,82.59,82.47,82.53,46800.0,61.0431,61.0431,60.9544,60.9987,46800.0
2005-11-17 15:10:00,82.53,82.67,82.53,82.65,81100.0,60.9987,61.1022,60.9987,61.0874,81100.0
2005-11-17 15:20:00,82.65,82.75,82.65,82.71,51700.0,61.0874,61.1613,61.0874,61.1318,51700.0
2005-11-17 15:30:00,82.72,82.75,82.62,82.64,48500.0,61.1392,61.1613,61.0653,61.08,48500.0
2005-11-17 15:40:00,82.67,82.7,82.57,82.7,91400.0,61.1022,61.1244,61.0283,61.1244,91400.0
2005-11-17 15:50:00,82.7,82.73,82.6,82.67,99300.0,61.1244,61.1466,61.0505,61.1022,99300.0
2005-11-18 09:30:00,84.25,84.25,83.0,83.86,481900.0,62.27,62.27,61.3461,61.9818,481900.0
2005-11-18 09:40:00,83.84,83.94,83.55,83.71,119100.0,61.967,62.0409,61.7526,61.8709,119100.0
2005-11-18 09:50:00,83.72,83.72,83.55,83.62,88400.0,61.8783,61.8783,61.7526,61.8044,88400.0
2005-11-18 10:00:00,83.62,83.7,83.45,83.68,100100.0,61.8044,61.8635,61.6787,61.8487,100100.0
2005-11-18 10:10:00,83.68,84.39,83.62,84.36,85900.0,61.8487,62.3735,61.8044,62.3513,85900.0
2005-11-18 10:20:00,84.35,84.35,84.05,84.25,102900.0,62.3439,62.3439,62.1222,62.27,102900.0
2005-11-18 10:30:00,84.25,84.33,84.19,84.22,61000.0,62.27,62.3291,62.2257,62.2478,61000.0
2005-11-18 10:40:00,84.23,84.25,84.04,84.04,67400.0,62.2552,62.27,62.1148,62.1148,67400.0
2005-11-18 10:50:00,84.04,84.04,83.83,83.84,92100.0,62.1148,62.1148,61.9596,61.967,92100.0
2005-11-18 11:00:00,83.83,83.88,83.6,83.83,55800.0,61.9596,61.9965,61.7896,61.9596,55800.0
2005-11-18 11:10:00,83.82,83.98,83.82,83.86,30500.0,61.9522,62.0704,61.9522,61.9818,30500.0
2005-11-18 11:20:00,83.87,84.0,83.86,83.98,39500.0,61.9891,62.0852,61.9818,62.0704,39500.0
2005-11-18 11:30:00,83.99,84.19,83.91,83.94,63000.0,62.0778,62.2257,62.0187,62.0409,63000.0
2005-11-18 11:40:00,83.97,84.08,83.95,84.03,22200.0,62.0631,62.1444,62.0483,62.1074,22200.0
2005-11-18 11:50:00,84.03,84.03,83.92,84.03,26600.0,62.1074,62.1074,62.0261,62.1074,26600.0
2005-11-18 12:00:00,84.03,84.16,84.0,84.05,46600.0,62.1074,62.2035,62.0852,62.1222,46600.0
2005-11-18 12:10:00,84.05,84.21,84.04,84.21,26200.0,62.1222,62.2404,62.1148,62.2404,26200.0
2005-11-18 12:20:00,84.19,84.21,84.05,84.07,24800.0,62.2257,62.2404,62.1222,62.137,24800.0
2005-11-18 12:30:00,84.07,84.1,83.87,83.87,64600.0,62.137,62.1591,61.9891,61.9891,64600.0
2005-11-18 12:40:00,83.87,83.98,83.87,83.9,31400.0,61.9891,62.0704,61.9891,62.0113,31400.0
2005-11-18 12:50:00,83.89,83.89,83.66,83.8,41100.0,62.0039,62.0039,61.8339,61.9374,41100.0
2005-11-18 13:00:00,83.8,84.06,83.79,84.0,45500.0,61.9374,62.1296,61.93,62.0852,45500.0
2005-11-18 13:10:00,84.0,84.0,83.9,83.95,25500.0,62.0852,62.0852,62.0113,62.0483,25500.0
2005-11-18 13:20:00,83.94,84.03,83.93,83.99,28200.0,62.0409,62.1074,62.0335,62.0778,28200.0
2005-11-18 13:30:00,84.0,84.16,83.99,84.12,38300.0,62.0852,62.2035,62.0778,62.1739,38300.0
2005-11-18 13:40:00,84.11,84.19,84.11,84.15,24100.0,62.1665,62.2257,62.1665,62.1961,24100.0
2005-11-18 13:50:00,84.14,84.25,84.07,84.23,29100.0,62.1887,62.27,62.137,62.2552,29100.0
2005-11-18 14:00:00,84.25,84.25,84.1,84.22,31200.0,62.27,62.27,62.1591,62.2478,31200.0
2005-11-18 14:10:00,84.23,84.25,84.19,84.22,27500.0,62.2552,62.27,62.2257,62.2478,27500.0
2005-11-18 14:20:00,84.22,84.24,84.04,84.07,23000.0,62.2478,62.2626,62.1148,62.137,23000.0
2005-11-18 14:30:00,84.07,84.09,83.97,84.0,85800.0,62.137,62.1517,62.0631,62.0852,85800.0
2005-11-18 14:40:00,84.01,84.12,83.99,84.03,52300.0,62.0926,62.1739,62.0778,62.1074,52300.0
2005-11-18 14:50:00,84.03,84.13,84.0,84.13,47800.0,62.1074,62.1813,62.0852,62.1813,47800.0
2005-11-18 15:00:00,84.13,84.22,84.1,84.22,28600.0,62.1813,62.2478,62.1591,62.2478,28600.0
2005-11-18 15:10:00,84.23,84.23,84.11,84.13,42200.0,62.2552,62.2552,62.1665,62.1813,42200.0
2005-11-18 15:20:00,84.14,84.17,84.02,84.06,55800.0,62.1887,62.2109,62.1,62.1296,55800.0
2005-11-18 15:30:00,84.06,84.2,84.06,84.19,85400.0,62.1296,62.2331,62.1296,62.2257,85400.0
2005-11-18 15:40:00,84.2,84.4,84.18,84.18,143800.0,62.2331,62.3809,62.2183,62.2183,143800.0
2005-11-18 15:50:00,84.19,84.4,84.17,84.3,124400.0,62.2257,62.3809,62.2109,62.307,124400.0
2005-11-21 09:30:00,84.22,84.22,83.87,83.9,72000.0,62.2478,62.2478,61.9891,62.0113,72000.0
2005-11-21 09:40:00,83.9,83.92,83.6,83.6,78100.0,62.0113,62.0261,61.7896,61.7896,78100.0
2005-11-21 09:50:00,83.59,83.7,83.45,83.68,59200.0,61.7822,61.8635,61.6787,61.8487,59200.0
2005-11-21 10:00:00,83.67,83.68,83.5,83.58,50000.0,61.8413,61.8487,61.7157,61.7748,50000.0
2005-11-21 10:10:00,83.58,83.62,83.57,83.61,56600.0,61.7748,61.8044,61.7674,61.797,56600.0
2005-11-21 10:20:00,83.62,83.79,83.62,83.67,41000.0,61.8044,61.93,61.8044,61.8413,41000.0
2005-11-21 10:30:00,83.67,83.67,83.52,83.55,40700.0,61.8413,61.8413,61.7305,61.7526,40700.0
2005-11-21 10:40:00,83.55,83.55,83.46,83.48,36100.0,61.7526,61.7526,61.6861,61.7009,36100.0
2005-11-21 10:50:00,83.46,83.57,83.45,83.54,52100.0,61.6861,61.7674,61.6787,61.7452,52100.0
2005-11-21 11:00:00,83.51,83.54,83.42,83.45,55600.0,61.7231,61.7452,61.6565,61.6787,55600.0
2005-11-21 11:10:00,83.46,83.46,83.29,83.37,23100.0,61.6861,61.6861,61.5605,61.6196,23100.0
2005-11-21 11:20:00,83.37,83.42,83.29,83.38,36800.0,61.6196,61.6565,61.5605,61.627,36800.0
2005-11-21 11:30:00,83.41,83.41,83.28,83.39,13600.0,61.6492,61.6492,61.5531,61.6344,13600.0
2005-11-21 11:40:00,83.39,83.4,83.28,83.35,28500.0,61.6344,61.6418,61.5531,61.6048,28500.0
2005-11-21 11:50:00,83.37,83.41,83.26,83.4,23800.0,61.6196,61.6492,61.5383,61.6418,23800.0
2005-11-21 12:00:00,83.41,83.41,83.27,83.27,32000.0,61.6492,61.6492,61.5457,61.5457,32000.0
2005-11-21 12:10:00,83.27,83.32,83.24,83.32,22200.0,61.5457,61.5826,61.5235,61.5826,22200.0
2005-11-21 12:20:00,83.29,83.31,83.18,83.2,39800.0,61.5605,61.5752,61.4792,61.4939,39800.0
2005-11-21 12:30:00,83.2,83.29,83.18,83.29,21700.0,61.4939,61.5605,61.4792,61.5605,21700.0
2005-11-21 12:40:00,83.3,83.34,83.27,83.32,19100.0,61.5679,61.5974,61.5457,61.5826,19100.0
2005-11-21 12:50:00,83.32,83.5,83.29,83.5,33700.0,61.5826,61.7157,61.5605,61.7157,33700.0
2005-11-21 13:00:00,83.52,83.52,83.39,83.39,16300.0,61.7305,61.7305,61.6344,61.6344,16300.0
2005-11-21 13:10:00,83.38,83.5,83.38,83.48,8600.0,61.627,61.7157,61.627,61.7009,8600.0
2005-11-21 13:20:00,83.49,83.55,83.48,83.51,12300.0,61.7083,61.7526,61.7009,61.7231,12300.0
2005-11-21 13:30:00,83.51,83.73,83.51,83.65,21900.0,61.7231,61.8857,61.7231,61.8265,21900.0
2005-11-21 13:40:00,83.68,83.75,83.65,83.75,24700.0,61.8487,61.9005,61.8265,61.9005,24700.0
2005-11-21 13:50:00,83.75,83.92,83.75,83.88,39000.0,61.9005,62.0261,61.9005,61.9965,39000.0
2005-11-21 14:00:00,83.91,84.02,83.85,83.86,22500.0,62.0187,62.1,61.9744,61.9818,22500.0
2005-11-21 14:10:00,83.86,83.87,83.82,83.84,28400.0,61.9818,61.9891,61.9522,61.967,28400.0
2005-11-21 14:20:00,83.83,83.93,83.79,83.87,26100.0,61.9596,62.0335,61.93,61.9891,26100.0
2005-11-21 14:30:00,83.87,83.92,83.74,83.78,27000.0,61.9891,62.0261,61.8931,61.9226,27000.0
2005-11-21 14:40:00,83.78,83.82,83.72,83.8,16200.0,61.9226,61.9522,61.8783,61.9374,16200.0
2005-11-21 14:50:00,83.79,83.82,83.72,83.81,20900.0,61.93,61.9522,61.8783,61.9448,20900.0
2005-11-21 15:00:00,83.82,83.92,83.77,83.92,23700.0,61.9522,62.0261,61.9152,62.0261,23700.0
2005-11-21 15:10:00,83.96,84.02,83.8,83.8,17300.0,62.0557,62.1,61.9374,61.9374,17300.0
2005-11-21 15:20:00,83.8,83.99,83.8,83.93,34700.0,61.9374,62.0778,61.9374,62.0335,34700.0
2005-11-21 15:30:00,83.93,84.16,83.85,84.16,49500.0,62.0335,62.2035,61.9744,62.2035,49500.0
2005-11-21 15:40:00,84.19,84.28,84.18,84.2,152000.0,62.2257,62.2922,62.2183,62.2331,152000.0
2005-11-21 15:50:00,84.2,84.23,84.09,84.09,95500.0,62.2331,62.2552,62.1517,62.1517,95500.0
2005-11-22 09:30:00,83.87,83.87,83.5,83.53,48100.0,61.9891,61.9891,61.7157,61.7378,48100.0
2005-11-22 09:40:00,83.41,83.68,83.39,83.52,56600.0,61.6492,61.8487,61.6344,61.7305,56600.0
2005-11-22 09:50:00,83.52,83.58,83.45,83.48,28900.0,61.7305,61.7748,61.6787,61.7009,28900.0
2005-11-22 10:00:00,83.48,83.5,83.11,83.12,50900.0,61.7009,61.7157,61.4274,61.4348,50900.0
2005-11-22 10:10:00,83.13,83.28,83.0,83.28,52600.0,61.4422,61.5531,61.3461,61.5531,52600.0
2005-11-22 10:20:00,83.28,83.47,83.28,83.43,46800.0,61.5531,61.6935,61.5531,61.6639,46800.0
2005-11-22 10:30:00,83.43,83.62,83.43,83.59,46400.0,61.6639,61.8044,61.6639,61.7822,46400.0
2005-11-22 10:40:00,83.58,83.58,83.33,83.38,34400.0,61.7748,61.7748,61.59,61.627,34400.0
2005-11-22 10:50:00,83.38,83.49,83.34,83.46,35600.0,61.627,61.7083,61.5974,61.6861,35600.0
2005-11-22 11:00:00,83.46,83.46,83.25,83.33,49200.0,61.6861,61.6861,61.5309,61.59,49200.0
2005-11-22 11:10:00,83.33,83.37,83.12,83.15,39000.0,61.59,61.6196,61.4348,61.457,39000.0
2005-11-22 11:20:00,83.15,83.22,83.06,83.08,37100.0,61.457,61.5087,61.3905,61.4052,37100.0
2005-11-22 11:30:00,83.07,83.12,83.06,83.08,18900.0,61.3979,61.4348,61.3905,61.4052,18900.0
2005-11-22 11:40:00,83.08,83.24,83.08,83.23,14100.0,61.4052,61.5235,61.4052,61.5161,14100.0
2005-11-22 11:50:00,83.23,83.24,83.2,83.23,10500.0,61.5161,61.5235,61.4939,61.5161,10500.0
2005-11-22 12:00:00,83.23,83.32,83.22,83.27,21200.0,61.5161,61.5826,61.5087,61.5457,21200.0
2005-11-22 12:10:00,83.31,83.42,83.31,83.35,29900.0,61.5752,61.6565,61.5752,61.6048,29900.0
2005-11-22 12:20:00,83.34,83.4,83.29,83.4,23400.0,61.5974,61.6418,61.5605,61.6418,23400.0
2005-11-22 12:30:00,83.38,83.45,83.34,83.4,21800.0,61.627,61.6787,61.5974,61.6418,21800.0
2005-11-22 12:40:00,83.4,83.45,83.31,83.31,14500.0,61.6418,61.6787,61.5752,61.5752,14500.0
2005-11-22 12:50:00,83.31,83.34,83.24,83.24,17700.0,61.5752,61.5974,61.5235,61.5235,17700.0
2005-11-22 13:00:00,83.28,83.57,83.26,83.53,18500.0,61.5531,61.7674,61.5383,61.7378,18500.0
2005-11-22 13:10:00,83.51,83.54,83.45,83.46,8300.0,61.7231,61.7452,61.6787,61.6861,8300.0
2005-11-22 13:20:00,83.45,83.53,83.39,83.51,16800.0,61.6787,61.7378,61.6344,61.7231,16800.0
2005-11-22 13:30:00,83.5,83.51,83.45,83.5,25600.0,61.7157,61.7231,61.6787,61.7157,25600.0
2005-11-22 13:40:00,83.5,83.5,83.42,83.46,19500.0,61.7157,61.7157,61.6565,61.6861,19500.0
2005-11-22 13:50:00,83.46,83.46,83.36,83.37,11500.0,61.6861,61.6861,61.6122,61.6196,11500.0
2005-11-22 14:00:00,83.36,84.0,83.32,84.0,72700.0,61.6122,62.0852,61.5826,62.0852,72700.0
2005-11-22 14:10:00,84.0,84.23,84.0,84.08,117400.0,62.0852,62.2552,62.0852,62.1444,117400.0
2005-11-22 14:20:00,84.1,84.19,84.0,84.11,28600.0,62.1591,62.2257,62.0852,62.1665,28600.0
2005-11-22 14:30:00,84.13,84.14,84.02,84.09,23300.0,62.1813,62.1887,62.1,62.1517,23300.0
2005-11-22 14:40:00,84.13,84.25,84.13,84.21,26500.0,62.1813,62.27,62.1813,62.2404,26500.0
2005-11-22 14:50:00,84.21,84.44,84.15,84.43,39800.0,62.2404,62.4104,62.1961,62.403,39800.0
2005-11-22 15:00:00,84.44,84.57,84.36,84.55,63700.0,62.4104,62.5065,62.3513,62.4917,63700.0
2005-11-22 15:10:00,84.56,84.69,84.51,84.6,65500.0,62.4991,62.5952,62.4622,62.5287,65500.0
2005-11-22 15:20:00,84.58,84.58,84.42,84.51,37200.0,62.5139,62.5139,62.3957,62.4622,37200.0
2005-11-22 15:30:00,84.51,84.7,84.41,84.43,30700.0,62.4622,62.6026,62.3883,62.403,30700.0
2005-11-22 15:40:00,84.43,84.5,84.43,84.46,34400.0,62.403,62.4548,62.403,62.4252,34400.0
2005-11-22 15:50:00,84.46,84.49,84.44,84.46,65200.0,62.4252,62.4474,62.4104,62.4252,65200.0
2005-11-23 09:30:00,84.39,84.39,84.2,84.34,107200.0,62.3735,62.3735,62.2331,62.3365,107200.0
2005-11-23 09:40:00,84.31,84.4,84.3,84.37,51500.0,62.3144,62.3809,62.307,62.3587,51500.0
2005-11-23 09:50:00,84.37,84.4,84.32,84.39,49500.0,62.3587,62.3809,62.3217,62.3735,49500.0
2005-11-23 10:00:00,84.39,84.42,84.3,84.3,39800.0,62.3735,62.3957,62.307,62.307,39800.0
2005-11-23 10:10:00,84.3,84.32,84.12,84.29,79300.0,62.307,62.3217,62.1739,62.2996,79300.0
2005-11-23 10:20:00,84.29,84.37,84.23,84.35,47300.0,62.2996,62.3587,62.2552,62.3439,47300.0
2005-11-23 10:30:00,84.34,84.35,84.25,84.31,43200.0,62.3365,62.3439,62.27,62.3144,43200.0
2005-11-23 10:40:00,84.31,84.34,84.29,84.33,25000.0,62.3144,62.3365,62.2996,62.3291,25000.0
2005-11-23 10:50:00,84.31,84.32,84.22,84.24,20700.0,62.3144,62.3217,62.2478,62.2626,20700.0
2005-11-23 11:00:00,84.22,84.22,84.08,84.15,23300.0,62.2478,62.2478,62.1444,62.1961,23300.0
2005-11-23 11:10:00,84.15,84.23,84.1,84.23,24500.0,62.1961,62.2552,62.1591,62.2552,24500.0
2005-11-23 11:20:00,84.23,84.37,84.23,84.26,26100.0,62.2552,62.3587,62.2552,62.2774,26100.0
2005-11-23 11:30:00,84.26,84.28,84.24,84.28,19900.0,62.2774,62.2922,62.2626,62.2922,19900.0
2005-11-23 11:40:00,84.28,84.39,84.25,84.35,41400.0,62.2922,62.3735,62.27,62.3439,41400.0
2005-11-23 11:50:00,84.34,84.65,84.34,84.65,29500.0,62.3365,62.5657,62.3365,62.5657,29500.0
2005-11-23 12:00:00,84.64,84.65,84.47,84.51,16500.0,62.5583,62.5657,62.4326,62.4622,16500.0
2005-11-23 12:10:00,84.51,84.65,84.46,84.65,10500.0,62.4622,62.5657,62.4252,62.5657,10500.0
2005-11-23 12:20:00,84.61,84.64,84.5,84.64,7600.0,62.5361,62.5583,62.4548,62.5583,7600.0
2005-11-23 12:30:00,84.62,84.8,84.62,84.75,40900.0,62.5435,62.6765,62.5435,62.6396,40900.0
2005-11-23 12:40:00,84.65,84.71,84.63,84.67,26700.0,62.5657,62.61,62.5509,62.5804,26700.0
2005-11-23 12:50:00,84.68,84.74,84.59,84.62,10700.0,62.5878,62.6322,62.5213,62.5435,10700.0
2005-11-23 13:00:00,84.62,84.68,84.58,84.67,16500.0,62.5435,62.5878,62.5139,62.5804,16500.0
2005-11-23 13:10:00,84.55,84.68,84.52,84.6,19300.0,62.4917,62.5878,62.4696,62.5287,19300.0
2005-11-23 13:20:00,84.6,84.65,84.6,84.65,12700.0,62.5287,62.5657,62.5287,62.5657,12700.0
2005-11-23 13:30:00,84.64,84.68,84.58,84.61,32000.0,62.5583,62.5878,62.5139,62.5361,32000.0
2005-11-23 13:40:00,84.59,84.68,84.53,84.62,25200.0,62.5213,62.5878,62.477,62.5435,25200.0
2005-11-23 13:50:00,84.6,84.68,84.59,84.67,27000.0,62.5287,62.5878,62.5213,62.5804,27000.0
2005-11-23 14:00:00,84.67,84.68,84.66,84.67,22100.0,62.5804,62.5878,62.573,62.5804,22100.0
2005-11-23 14:10:00,84.68,84.7,84.68,84.7,16400.0,62.5878,62.6026,62.5878,62.6026,16400.0
2005-11-23 14:20:00,84.7,84.86,84.69,84.81,40200.0,62.6026,62.7209,62.5952,62.6839,40200.0
2005-11-23 14:30:00,84.85,84.87,84.83,84.87,38100.0,62.7135,62.7283,62.6987,62.7283,38100.0
2005-11-23 14:40:00,84.87,84.94,84.86,84.92,58500.0,62.7283,62.78,62.7209,62.7652,58500.0
2005-11-23 14:50:00,84.93,84.93,84.85,84.88,15600.0,62.7726,62.7726,62.7135,62.7356,15600.0
2005-11-23 15:00:00,84.88,84.88,84.68,84.68,45000.0,62.7356,62.7356,62.5878,62.5878,45000.0
2005-11-23 15:10:00,84.67,84.67,84.57,84.58,43900.0,62.5804,62.5804,62.5065,62.5139,43900.0
2005-11-23 15:20:00,84.58,84.64,84.51,84.58,71000.0,62.5139,62.5583,62.4622,62.5139,71000.0
2005-11-23 15:30:00,84.59,84.67,84.49,84.53,64000.0,62.5213,62.5804,62.4474,62.477,64000.0
2005-11-23 15:40:00,84.53,84.62,84.5,84.57,46900.0,62.477,62.5435,62.4548,62.5065,46900.0
2005-11-23 15:50:00,84.55,84.61,84.5,84.52,76400.0,62.4917,62.5361,62.4548,62.4696,76400.0
2005-11-25 09:30:00,84.53,84.6,84.49,84.5,26000.0,62.477,62.5287,62.4474,62.4548,26000.0
2005-11-25 09:40:00,84.5,84.78,84.5,84.71,24700.0,62.4548,62.6617,62.4548,62.61,24700.0
2005-11-25 09:50:00,84.69,84.74,84.6,84.69,8900.0,62.5952,62.6322,62.5287,62.5952,8900.0
2005-11-25 10:00:00,84.71,84.77,84.69,84.77,9600.0,62.61,62.6543,62.5952,62.6543,9600.0
2005-11-25 10:10:00,84.73,84.86,84.73,84.83,24200.0,62.6248,62.7209,62.6248,62.6987,24200.0
2005-11-25 10:20:00,84.83,84.89,84.81,84.88,24900.0,62.6987,62.743,62.6839,62.7356,24900.0
2005-11-25 10:30:00,84.88,84.92,84.72,84.74,32700.0,62.7356,62.7652,62.6174,62.6322,32700.0
2005-11-25 10:40:00,84.76,84.9,84.76,84.9,8100.0,62.647,62.7504,62.647,62.7504,8100.0
2005-11-25 10:50:00,84.9,84.93,84.87,84.9,13200.0,62.7504,62.7726,62.7283,62.7504,13200.0
2005-11-25 11:00:00,84.9,84.95,84.87,84.95,18200.0,62.7504,62.7874,62.7283,62.7874,18200.0
2005-11-25 11:10:00,84.95,84.97,84.94,84.97,36500.0,62.7874,62.8022,62.78,62.8022,36500.0
2005-11-25 11:20:00,84.96,84.99,84.96,84.99,13700.0,62.7948,62.8169,62.7948,62.8169,13700.0
2005-11-25 11:30:00,84.99,85.0,84.96,84.99,21000.0,62.8169,62.8243,62.7948,62.8169,21000.0
2005-11-25 11:40:00,84.99,85.0,84.91,84.92,108600.0,62.8169,62.8243,62.7578,62.7652,108600.0
2005-11-25 11:50:00,84.92,84.99,84.9,84.98,16700.0,62.7652,62.8169,62.7504,62.8096,16700.0
2005-11-25 12:00:00,84.98,85.07,84.97,85.07,43300.0,62.8096,62.8761,62.8022,62.8761,43300.0
2005-11-25 12:10:00,85.07,85.1,84.97,84.99,22600.0,62.8761,62.8983,62.8022,62.8169,22600.0
2005-11-25 12:20:00,84.99,85.1,84.97,85.06,24700.0,62.8169,62.8983,62.8022,62.8687,24700.0
2005-11-25 12:30:00,85.03,85.1,85.03,85.1,27000.0,62.8465,62.8983,62.8465,62.8983,27000.0
2005-11-25 12:40:00,85.11,85.11,84.93,84.95,32900.0,62.9056,62.9056,62.7726,62.7874,32900.0
2005-11-25 12:50:00,84.95,84.97,84.9,84.93,50900.0,62.7874,62.8022,62.7504,62.7726,50900.0
2005-11-25 13:00:00,84.94,84.94,84.94,84.94,26200.0,62.78,62.78,62.78,62.78,26200.0
2005-11-25 13:10:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:20:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:30:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:40:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 13:50:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:00:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:10:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:20:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:30:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:40:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 14:50:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:00:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:10:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:20:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:30:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:40:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-25 15:50:00,84.94,84.94,84.94,84.94,0.0,62.78,62.78,62.78,62.78,0.0
2005-11-28 09:30:00,84.79,84.93,84.64,84.93,62100.0,62.6691,62.7726,62.5583,62.7726,62100.0
2005-11-28 09:40:00,84.94,85.12,84.9,85.07,42600.0,62.78,62.913,62.7504,62.8761,42600.0
2005-11-28 09:50:00,85.08,85.42,84.93,84.93,80900.0,62.8835,63.1348,62.7726,62.7726,80900.0
2005-11-28 10:00:00,84.94,85.12,84.92,84.99,30300.0,62.78,62.913,62.7652,62.8169,30300.0
2005-11-28 10:10:00,84.99,85.0,84.9,84.9,55900.0,62.8169,62.8243,62.7504,62.7504,55900.0
2005-11-28 10:20:00,84.9,84.96,84.9,84.91,66000.0,62.7504,62.7948,62.7504,62.7578,66000.0
2005-11-28 10:30:00,84.9,85.11,84.9,85.1,94300.0,62.7504,62.9056,62.7504,62.8983,94300.0
2005-11-28 10:40:00,85.04,85.1,84.97,85.09,40500.0,62.8539,62.8983,62.8022,62.8909,40500.0
2005-11-28 10:50:00,85.08,85.19,85.02,85.19,50500.0,62.8835,62.9648,62.8391,62.9648,50500.0
2005-11-28 11:00:00,85.14,85.21,85.06,85.15,36100.0,62.9278,62.9796,62.8687,62.9352,36100.0
2005-11-28 11:10:00,85.15,85.28,85.13,85.18,45200.0,62.9352,63.0313,62.9204,62.9574,45200.0
2005-11-28 11:20:00,85.15,85.2,85.12,85.14,32400.0,62.9352,62.9722,62.913,62.9278,32400.0
2005-11-28 11:30:00,85.14,85.17,85.12,85.13,29800.0,62.9278,62.95,62.913,62.9204,29800.0
2005-11-28 11:40:00,85.16,85.34,85.15,85.33,94800.0,62.9426,63.0756,62.9352,63.0682,94800.0
2005-11-28 11:50:00,85.31,85.37,85.2,85.26,36100.0,63.0535,63.0978,62.9722,63.0165,36100.0
2005-11-28 12:00:00,85.25,85.3,85.1,85.17,35800.0,63.0091,63.0461,62.8983,62.95,35800.0
2005-11-28 12:10:00,85.14,85.17,85.05,85.05,27600.0,62.9278,62.95,62.8613,62.8613,27600.0
2005-11-28 12:20:00,85.08,85.12,85.03,85.12,28100.0,62.8835,62.913,62.8465,62.913,28100.0
2005-11-28 12:30:00,85.08,85.09,85.02,85.03,36100.0,62.8835,62.8909,62.8391,62.8465,36100.0
2005-11-28 12:40:00,85.06,85.14,84.9,84.94,36800.0,62.8687,62.9278,62.7504,62.78,36800.0
2005-11-28 12:50:00,84.95,84.98,84.9,84.96,42000.0,62.7874,62.8096,62.7504,62.7948,42000.0
2005-11-28 13:00:00,84.95,84.96,84.9,84.9,58600.0,62.7874,62.7948,62.7504,62.7504,58600.0
2005-11-28 13:10:00,84.9,84.94,84.86,84.89,64600.0,62.7504,62.78,62.7209,62.743,64600.0
2005-11-28 13:20:00,84.89,84.93,84.81,84.82,29700.0,62.743,62.7726,62.6839,62.6913,29700.0
2005-11-28 13:30:00,84.81,84.83,84.7,84.71,31300.0,62.6839,62.6987,62.6026,62.61,31300.0
2005-11-28 13:40:00,84.7,84.72,84.61,84.7,25100.0,62.6026,62.6174,62.5361,62.6026,25100.0
2005-11-28 13:50:00,84.69,84.69,84.53,84.53,35700.0,62.5952,62.5952,62.477,62.477,35700.0
2005-11-28 14:00:00,84.53,84.63,84.45,84.57,55600.0,62.477,62.5509,62.4178,62.5065,55600.0
2005-11-28 14:10:00,84.57,84.57,84.31,84.43,79200.0,62.5065,62.5065,62.3144,62.403,79200.0
2005-11-28 14:20:00,84.38,84.43,84.16,84.23,45800.0,62.3661,62.403,62.2035,62.2552,45800.0
2005-11-28 14:30:00,84.23,84.25,84.05,84.06,58100.0,62.2552,62.27,62.1222,62.1296,58100.0
2005-11-28 14:40:00,84.06,84.13,84.01,84.07,59200.0,62.1296,62.1813,62.0926,62.137,59200.0
2005-11-28 14:50:00,84.07,84.07,83.84,83.86,73000.0,62.137,62.137,61.967,61.9818,73000.0
2005-11-28 15:00:00,83.86,83.9,83.73,83.87,58900.0,61.9818,62.0113,61.8857,61.9891,58900.0
2005-11-28 15:10:00,83.88,83.92,83.7,83.89,65800.0,61.9965,62.0261,61.8635,62.0039,65800.0
2005-11-28 15:20:00,83.86,83.95,83.7,83.83,61700.0,61.9818,62.0483,61.8635,61.9596,61700.0
2005-11-28 15:30:00,83.83,83.89,83.7,83.71,71100.0,61.9596,62.0039,61.8635,61.8709,71100.0
2005-11-28 15:40:00,83.7,83.7,83.53,83.54,113600.0,61.8635,61.8635,61.7378,61.7452,113600.0
2005-11-28 15:50:00,83.54,83.59,83.52,83.55,128800.0,61.7452,61.7822,61.7305,61.7526,128800.0
2005-11-29 09:30:00,84.0,84.06,83.8,84.03,50500.0,62.0852,62.1296,61.9374,62.1074,50500.0
2005-11-29 09:40:00,84.03,84.15,83.85,83.94,51400.0,62.1074,62.1961,61.9744,62.0409,51400.0
2005-11-29 09:50:00,83.94,84.68,83.94,84.35,75400.0,62.0409,62.5878,62.0409,62.3439,75400.0
2005-11-29 10:00:00,84.36,84.41,84.16,84.16,70300.0,62.3513,62.3883,62.2035,62.2035,70300.0
2005-11-29 10:10:00,84.2,84.37,84.16,84.31,26600.0,62.2331,62.3587,62.2035,62.3144,26600.0
2005-11-29 10:20:00,84.31,84.41,84.26,84.28,25500.0,62.3144,62.3883,62.2774,62.2922,25500.0
2005-11-29 10:30:00,84.3,84.42,84.24,84.36,37400.0,62.307,62.3957,62.2626,62.3513,37400.0
2005-11-29 10:40:00,84.37,84.61,84.3,84.32,30200.0,62.3587,62.5361,62.307,62.3217,30200.0
2005-11-29 10:50:00,84.32,84.39,84.27,84.29,16700.0,62.3217,62.3735,62.2848,62.2996,16700.0
2005-11-29 11:00:00,84.3,84.4,84.27,84.27,19800.0,62.307,62.3809,62.2848,62.2848,19800.0
2005-11-29 11:10:00,84.29,84.41,84.25,84.4,35900.0,62.2996,62.3883,62.27,62.3809,35900.0
2005-11-29 11:20:00,84.4,84.42,84.27,84.36,21800.0,62.3809,62.3957,62.2848,62.3513,21800.0
2005-11-29 11:30:00,84.36,84.5,84.36,84.47,57300.0,62.3513,62.4548,62.3513,62.4326,57300.0
2005-11-29 11:40:00,84.48,84.58,84.47,84.55,31000.0,62.44,62.5139,62.4326,62.4917,31000.0
2005-11-29 11:50:00,84.55,84.6,84.45,84.58,19000.0,62.4917,62.5287,62.4178,62.5139,19000.0
2005-11-29 12:00:00,84.59,84.64,84.55,84.6,14500.0,62.5213,62.5583,62.4917,62.5287,14500.0
2005-11-29 12:10:00,84.61,84.61,84.32,84.32,96100.0,62.5361,62.5361,62.3217,62.3217,96100.0
2005-11-29 12:20:00,84.31,84.36,84.17,84.26,24300.0,62.3144,62.3513,62.2109,62.2774,24300.0
2005-11-29 12:30:00,84.26,84.33,84.24,84.32,11000.0,62.2774,62.3291,62.2626,62.3217,11000.0
2005-11-29 12:40:00,84.3,84.35,84.19,84.19,19400.0,62.307,62.3439,62.2257,62.2257,19400.0
2005-11-29 12:50:00,84.2,84.31,84.2,84.27,14200.0,62.2331,62.3144,62.2331,62.2848,14200.0
2005-11-29 13:00:00,84.27,84.37,84.17,84.17,14900.0,62.2848,62.3587,62.2109,62.2109,14900.0
2005-11-29 13:10:00,84.14,84.14,84.02,84.1,12100.0,62.1887,62.1887,62.1,62.1591,12100.0
2005-11-29 13:20:00,84.1,84.11,83.94,83.95,18900.0,62.1591,62.1665,62.0409,62.0483,18900.0
2005-11-29 13:30:00,83.95,83.95,83.79,83.86,27400.0,62.0483,62.0483,61.93,61.9818,27400.0
2005-11-29 13:40:00,83.85,83.92,83.85,83.89,24200.0,61.9744,62.0261,61.9744,62.0039,24200.0
2005-11-29 13:50:00,83.88,83.97,83.84,83.97,22400.0,61.9965,62.0631,61.967,62.0631,22400.0
2005-11-29 14:00:00,83.98,84.11,83.9,83.9,33300.0,62.0704,62.1665,62.0113,62.0113,33300.0
2005-11-29 14:10:00,83.92,84.06,83.89,84.06,18400.0,62.0261,62.1296,62.0039,62.1296,18400.0
2005-11-29 14:20:00,84.06,84.08,83.87,83.89,13700.0,62.1296,62.1444,61.9891,62.0039,13700.0
2005-11-29 14:30:00,83.88,84.1,83.88,84.1,18900.0,61.9965,62.1591,61.9965,62.1591,18900.0
2005-11-29 14:40:00,84.09,84.21,84.05,84.16,25500.0,62.1517,62.2404,62.1222,62.2035,25500.0
2005-11-29 14:50:00,84.17,84.17,84.08,84.13,21100.0,62.2109,62.2109,62.1444,62.1813,21100.0
2005-11-29 15:00:00,84.09,84.13,83.93,83.95,21900.0,62.1517,62.1813,62.0335,62.0483,21900.0
2005-11-29 15:10:00,83.94,84.03,83.85,83.92,34900.0,62.0409,62.1074,61.9744,62.0261,34900.0
2005-11-29 15:20:00,83.9,83.99,83.82,83.99,29500.0,62.0113,62.0778,61.9522,62.0778,29500.0
2005-11-29 15:30:00,83.95,83.97,83.81,83.87,33500.0,62.0483,62.0631,61.9448,61.9891,33500.0
2005-11-29 15:40:00,83.87,83.89,83.73,83.77,49900.0,61.9891,62.0039,61.8857,61.9152,49900.0
2005-11-29 15:50:00,83.76,83.83,83.72,83.76,60000.0,61.9078,61.9596,61.8783,61.9078,60000.0
2005-11-30 09:30:00,83.96,84.3,83.89,84.18,37000.0,62.0557,62.307,62.0039,62.2183,37000.0
2005-11-30 09:40:00,84.06,84.29,83.96,84.21,18700.0,62.1296,62.2996,62.0557,62.2404,18700.0
2005-11-30 09:50:00,84.2,84.42,84.18,84.31,38900.0,62.2331,62.3957,62.2183,62.3144,38900.0
2005-11-30 10:00:00,84.29,84.29,83.19,83.19,49100.0,62.2996,62.2996,61.4866,61.4866,49100.0
2005-11-30 10:10:00,83.24,83.7,83.16,83.56,85600.0,61.5235,61.8635,61.4644,61.76,85600.0
2005-11-30 10:20:00,83.57,83.75,83.51,83.59,25500.0,61.7674,61.9005,61.7231,61.7822,25500.0
2005-11-30 10:30:00,83.56,83.65,83.52,83.57,34800.0,61.76,61.8265,61.7305,61.7674,34800.0
2005-11-30 10:40:00,83.55,83.55,83.23,83.23,21800.0,61.7526,61.7526,61.5161,61.5161,21800.0
2005-11-30 10:50:00,83.19,83.29,83.18,83.28,19500.0,61.4866,61.5605,61.4792,61.5531,19500.0
2005-11-30 11:00:00,83.3,83.53,83.3,83.52,14900.0,61.5679,61.7378,61.5679,61.7305,14900.0
2005-11-30 11:10:00,83.51,83.6,83.39,83.41,12700.0,61.7231,61.7896,61.6344,61.6492,12700.0
2005-11-30 11:20:00,83.4,83.52,83.35,83.46,8900.0,61.6418,61.7305,61.6048,61.6861,8900.0
2005-11-30 11:30:00,83.43,83.47,83.1,83.21,19400.0,61.6639,61.6935,61.42,61.5013,19400.0
2005-11-30 11:40:00,83.21,83.21,82.9,83.1,32700.0,61.5013,61.5013,61.2722,61.42,32700.0
2005-11-30 11:50:00,83.06,83.11,82.99,83.09,15200.0,61.3905,61.4274,61.3387,61.4126,15200.0
2005-11-30 12:00:00,83.09,83.16,83.07,83.16,18300.0,61.4126,61.4644,61.3979,61.4644,18300.0
2005-11-30 12:10:00,83.12,83.16,82.95,82.96,10000.0,61.4348,61.4644,61.3092,61.3166,10000.0
2005-11-30 12:20:00,82.93,83.07,82.92,83.0,10900.0,61.2944,61.3979,61.287,61.3461,10900.0
2005-11-30 12:30:00,82.96,82.96,82.87,82.95,17400.0,61.3166,61.3166,61.25,61.3092,17400.0
2005-11-30 12:40:00,82.95,83.19,82.95,83.19,17500.0,61.3092,61.4866,61.3092,61.4866,17500.0
2005-11-30 12:50:00,83.19,83.2,83.1,83.12,8500.0,61.4866,61.4939,61.42,61.4348,8500.0
2005-11-30 13:00:00,83.12,83.26,83.09,83.24,11200.0,61.4348,61.5383,61.4126,61.5235,11200.0
2005-11-30 13:10:00,83.24,83.32,83.19,83.21,14300.0,61.5235,61.5826,61.4866,61.5013,14300.0
2005-11-30 13:20:00,83.21,83.21,83.05,83.05,13300.0,61.5013,61.5013,61.3831,61.3831,13300.0
2005-11-30 13:30:00,83.05,83.15,82.95,83.15,15700.0,61.3831,61.457,61.3092,61.457,15700.0
2005-11-30 13:40:00,83.14,83.17,83.11,83.17,13900.0,61.4496,61.4718,61.4274,61.4718,13900.0
2005-11-30 13:50:00,83.16,83.16,82.94,82.98,34100.0,61.4644,61.4644,61.3018,61.3313,34100.0
2005-11-30 14:00:00,83.02,83.33,82.94,83.16,39200.0,61.3609,61.59,61.3018,61.4644,39200.0
2005-11-30 14:10:00,83.18,83.26,82.89,82.89,26900.0,61.4792,61.5383,61.2648,61.2648,26900.0
2005-11-30 14:20:00,82.92,83.03,82.9,82.9,21000.0,61.287,61.3683,61.2722,61.2722,21000.0
2005-11-30 14:30:00,82.89,83.01,82.88,82.98,25100.0,61.2648,61.3535,61.2574,61.3313,25100.0
2005-11-30 14:40:00,82.98,83.05,82.95,83.04,30900.0,61.3313,61.3831,61.3092,61.3757,30900.0
2005-11-30 14:50:00,83.03,83.05,82.88,83.02,97100.0,61.3683,61.3831,61.2574,61.3609,97100.0
2005-11-30 15:00:00,83.0,83.12,82.98,82.99,54600.0,61.3461,61.4348,61.3313,61.3387,54600.0
2005-11-30 15:10:00,82.99,83.07,82.92,82.97,49100.0,61.3387,61.3979,61.287,61.3239,49100.0
2005-11-30 15:20:00,82.98,82.99,82.88,82.99,31800.0,61.3313,61.3387,61.2574,61.3387,31800.0
2005-11-30 15:30:00,82.99,83.08,82.94,83.01,33000.0,61.3387,61.4052,61.3018,61.3535,33000.0
2005-11-30 15:40:00,83.01,83.02,82.88,83.01,42000.0,61.3535,61.3609,61.2574,61.3535,42000.0
2005-11-30 15:50:00,83.0,83.06,82.98,83.0,87300.0,61.3461,61.3905,61.3313,61.3461,87300.0
2005-12-01 09:30:00,83.19,83.7,83.19,83.7,84700.0,61.4866,61.8635,61.4866,61.8635,84700.0
2005-12-01 09:40:00,83.7,84.59,83.7,84.07,101900.0,61.8635,62.5213,61.8635,62.137,101900.0
2005-12-01 09:50:00,84.08,84.16,83.88,83.99,113600.0,62.1444,62.2035,61.9965,62.0778,113600.0
2005-12-01 10:00:00,83.99,84.19,83.9,83.97,47500.0,62.0778,62.2257,62.0113,62.0631,47500.0
2005-12-01 10:10:00,83.99,84.13,83.82,84.05,78600.0,62.0778,62.1813,61.9522,62.1222,78600.0
2005-12-01 10:20:00,84.05,84.09,83.99,83.99,59100.0,62.1222,62.1517,62.0778,62.0778,59100.0
2005-12-01 10:30:00,83.98,84.02,83.86,83.9,44100.0,62.0704,62.1,61.9818,62.0113,44100.0
2005-12-01 10:40:00,83.87,84.13,83.87,84.13,32700.0,61.9891,62.1813,61.9891,62.1813,32700.0
2005-12-01 10:50:00,84.14,84.29,84.14,84.26,45300.0,62.1887,62.2996,62.1887,62.2774,45300.0
2005-12-01 11:00:00,84.26,84.32,84.18,84.28,39300.0,62.2774,62.3217,62.2183,62.2922,39300.0
2005-12-01 11:10:00,84.28,84.3,84.15,84.16,25500.0,62.2922,62.307,62.1961,62.2035,25500.0
2005-12-01 11:20:00,84.17,84.24,84.15,84.22,17700.0,62.2109,62.2626,62.1961,62.2478,17700.0
2005-12-01 11:30:00,84.23,84.29,84.14,84.16,27000.0,62.2552,62.2996,62.1887,62.2035,27000.0
2005-12-01 11:40:00,84.16,84.16,84.04,84.05,15900.0,62.2035,62.2035,62.1148,62.1222,15900.0
2005-12-01 11:50:00,84.06,84.27,84.01,84.27,31000.0,62.1296,62.2848,62.0926,62.2848,31000.0
2005-12-01 12:00:00,84.22,84.22,84.11,84.15,25400.0,62.2478,62.2478,62.1665,62.1961,25400.0
2005-12-01 12:10:00,84.15,84.19,84.11,84.11,22300.0,62.1961,62.2257,62.1665,62.1665,22300.0
2005-12-01 12:20:00,84.09,84.16,84.09,84.16,11300.0,62.1517,62.2035,62.1517,62.2035,11300.0
2005-12-01 12:30:00,84.15,84.17,84.12,84.13,13200.0,62.1961,62.2109,62.1739,62.1813,13200.0
2005-12-01 12:40:00,84.13,84.17,84.11,84.14,19700.0,62.1813,62.2109,62.1665,62.1887,19700.0
2005-12-01 12:50:00,84.14,84.2,84.14,84.2,17600.0,62.1887,62.2331,62.1887,62.2331,17600.0
2005-12-01 13:00:00,84.21,84.25,84.1,84.13,24400.0,62.2404,62.27,62.1591,62.1813,24400.0
2005-12-01 13:10:00,84.14,84.23,84.14,84.17,13600.0,62.1887,62.2552,62.1887,62.2109,13600.0
2005-12-01 13:20:00,84.18,84.35,84.15,84.32,21800.0,62.2183,62.3439,62.1961,62.3217,21800.0
2005-12-01 13:30:00,84.33,84.37,84.29,84.36,19600.0,62.3291,62.3587,62.2996,62.3513,19600.0
2005-12-01 13:40:00,84.36,84.37,84.32,84.32,20000.0,62.3513,62.3587,62.3217,62.3217,20000.0
2005-12-01 13:50:00,84.32,84.36,84.3,84.36,19900.0,62.3217,62.3513,62.307,62.3513,19900.0
2005-12-01 14:00:00,84.36,84.37,84.2,84.22,10800.0,62.3513,62.3587,62.2331,62.2478,10800.0
2005-12-01 14:10:00,84.22,84.27,84.14,84.26,19300.0,62.2478,62.2848,62.1887,62.2774,19300.0
2005-12-01 14:20:00,84.3,84.31,84.23,84.28,14900.0,62.307,62.3144,62.2552,62.2922,14900.0
2005-12-01 14:30:00,84.29,84.3,84.19,84.23,25900.0,62.2996,62.307,62.2257,62.2552,25900.0
2005-12-01 14:40:00,84.22,84.3,84.2,84.24,27900.0,62.2478,62.307,62.2331,62.2626,27900.0
2005-12-01 14:50:00,84.23,84.26,84.18,84.26,15500.0,62.2552,62.2774,62.2183,62.2774,15500.0
2005-12-01 15:00:00,84.26,84.34,84.23,84.29,27100.0,62.2774,62.3365,62.2552,62.2996,27100.0
2005-12-01 15:10:00,84.27,84.31,84.19,84.21,38400.0,62.2848,62.3144,62.2257,62.2404,38400.0
2005-12-01 15:20:00,84.21,84.34,84.2,84.28,28700.0,62.2404,62.3365,62.2331,62.2922,28700.0
2005-12-01 15:30:00,84.28,84.33,84.25,84.28,32900.0,62.2922,62.3291,62.27,62.2922,32900.0
2005-12-01 15:40:00,84.28,84.4,84.25,84.3,37600.0,62.2922,62.3809,62.27,62.307,37600.0
2005-12-01 15:50:00,84.29,84.35,84.14,84.28,74400.0,62.2996,62.3439,62.1887,62.2922,74400.0
2005-12-02 09:30:00,84.25,84.26,83.85,83.91,37300.0,62.27,62.2774,61.9744,62.0187,37300.0
2005-12-02 09:40:00,83.92,84.5,83.91,84.38,35300.0,62.0261,62.4548,62.0187,62.3661,35300.0
2005-12-02 09:50:00,84.29,84.5,84.16,84.17,22900.0,62.2996,62.4548,62.2035,62.2109,22900.0
2005-12-02 10:00:00,84.2,84.59,84.2,84.49,16700.0,62.2331,62.5213,62.2331,62.4474,16700.0
2005-12-02 10:10:00,84.49,84.69,84.49,84.69,16500.0,62.4474,62.5952,62.4474,62.5952,16500.0
2005-12-02 10:20:00,84.7,84.76,84.66,84.66,12700.0,62.6026,62.647,62.573,62.573,12700.0
2005-12-02 10:30:00,84.68,84.68,84.44,84.47,13600.0,62.5878,62.5878,62.4104,62.4326,13600.0
2005-12-02 10:40:00,84.46,84.5,84.34,84.43,11900.0,62.4252,62.4548,62.3365,62.403,11900.0
2005-12-02 10:50:00,84.42,84.42,84.11,84.17,12200.0,62.3957,62.3957,62.1665,62.2109,12200.0
2005-12-02 11:00:00,84.15,84.16,84.03,84.08,12000.0,62.1961,62.2035,62.1074,62.1444,12000.0
2005-12-02 11:10:00,84.08,84.26,84.03,84.26,12400.0,62.1444,62.2774,62.1074,62.2774,12400.0
2005-12-02 11:20:00,84.26,84.39,84.2,84.37,7700.0,62.2774,62.3735,62.2331,62.3587,7700.0
2005-12-02 11:30:00,84.37,84.48,84.37,84.44,12100.0,62.3587,62.44,62.3587,62.4104,12100.0
2005-12-02 11:40:00,84.49,84.49,84.31,84.39,10100.0,62.4474,62.4474,62.3144,62.3735,10100.0
2005-12-02 11:50:00,84.4,84.4,84.29,84.33,9400.0,62.3809,62.3809,62.2996,62.3291,9400.0
2005-12-02 12:00:00,84.32,84.47,84.32,84.45,6100.0,62.3217,62.4326,62.3217,62.4178,6100.0
2005-12-02 12:10:00,84.44,84.46,84.25,84.32,11000.0,62.4104,62.4252,62.27,62.3217,11000.0
2005-12-02 12:20:00,84.32,84.35,84.28,84.3,11900.0,62.3217,62.3439,62.2922,62.307,11900.0
2005-12-02 12:30:00,84.29,84.29,84.18,84.2,16700.0,62.2996,62.2996,62.2183,62.2331,16700.0
2005-12-02 12:40:00,84.22,84.23,84.14,84.23,9400.0,62.2478,62.2552,62.1887,62.2552,9400.0
2005-12-02 12:50:00,84.23,84.23,84.02,84.06,30200.0,62.2552,62.2552,62.1,62.1296,30200.0
2005-12-02 13:00:00,84.07,84.21,84.07,84.21,6200.0,62.137,62.2404,62.137,62.2404,6200.0
2005-12-02 13:10:00,84.23,84.23,84.16,84.17,6500.0,62.2552,62.2552,62.2035,62.2109,6500.0
2005-12-02 13:20:00,84.16,84.19,84.14,84.15,6000.0,62.2035,62.2257,62.1887,62.1961,6000.0
2005-12-02 13:30:00,84.19,84.19,84.12,84.16,6200.0,62.2257,62.2257,62.1739,62.2035,6200.0
2005-12-02 13:40:00,84.17,84.29,84.16,84.24,7600.0,62.2109,62.2996,62.2035,62.2626,7600.0
2005-12-02 13:50:00,84.26,84.27,84.21,84.24,9400.0,62.2774,62.2848,62.2404,62.2626,9400.0
2005-12-02 14:00:00,84.26,84.3,84.24,84.25,8700.0,62.2774,62.307,62.2626,62.27,8700.0
2005-12-02 14:10:00,84.22,84.23,84.13,84.16,9700.0,62.2478,62.2552,62.1813,62.2035,9700.0
2005-12-02 14:20:00,84.17,84.22,84.17,84.21,7100.0,62.2109,62.2478,62.2109,62.2404,7100.0
2005-12-02 14:30:00,84.2,84.28,84.2,84.26,24900.0,62.2331,62.2922,62.2331,62.2774,24900.0
2005-12-02 14:40:00,84.26,84.26,84.09,84.09,10700.0,62.2774,62.2774,62.1517,62.1517,10700.0
2005-12-02 14:50:00,84.09,84.16,84.09,84.14,6300.0,62.1517,62.2035,62.1517,62.1887,6300.0
2005-12-02 15:00:00,84.17,84.21,84.13,84.19,10500.0,62.2109,62.2404,62.1813,62.2257,10500.0
2005-12-02 15:10:00,84.2,84.3,84.2,84.3,22100.0,62.2331,62.307,62.2331,62.307,22100.0
2005-12-02 15:20:00,84.3,84.58,84.3,84.57,29600.0,62.307,62.5139,62.307,62.5065,29600.0
2005-12-02 15:30:00,84.57,84.57,84.48,84.51,17700.0,62.5065,62.5065,62.44,62.4622,17700.0
2005-12-02 15:40:00,84.51,84.58,84.46,84.52,22400.0,62.4622,62.5139,62.4252,62.4696,22400.0
2005-12-02 15:50:00,84.48,84.53,84.4,84.49,36100.0,62.44,62.477,62.3809,62.4474,36100.0
2005-12-05 09:30:00,84.1,84.2,83.86,84.15,48400.0,62.1591,62.2331,61.9818,62.1961,48400.0
2005-12-05 09:40:00,84.12,84.2,83.72,83.73,33900.0,62.1739,62.2331,61.8783,61.8857,33900.0
2005-12-05 09:50:00,83.75,83.92,83.61,83.79,36500.0,61.9005,62.0261,61.797,61.93,36500.0
2005-12-05 10:00:00,83.78,83.81,83.34,83.47,43400.0,61.9226,61.9448,61.5974,61.6935,43400.0
2005-12-05 10:10:00,83.48,83.48,83.27,83.41,28600.0,61.7009,61.7009,61.5457,61.6492,28600.0
2005-12-05 10:20:00,83.37,83.4,83.2,83.21,27800.0,61.6196,61.6418,61.4939,61.5013,27800.0
2005-12-05 10:30:00,83.21,83.27,83.13,83.21,24400.0,61.5013,61.5457,61.4422,61.5013,24400.0
2005-12-05 10:40:00,83.24,83.24,83.13,83.19,19300.0,61.5235,61.5235,61.4422,61.4866,19300.0
2005-12-05 10:50:00,83.19,83.19,83.03,83.07,43100.0,61.4866,61.4866,61.3683,61.3979,43100.0
2005-12-05 11:00:00,83.08,83.38,83.08,83.36,16500.0,61.4052,61.627,61.4052,61.6122,16500.0
2005-12-05 11:10:00,83.39,83.43,83.38,83.38,17600.0,61.6344,61.6639,61.627,61.627,17600.0
2005-12-05 11:20:00,83.38,83.6,83.38,83.56,27500.0,61.627,61.7896,61.627,61.76,27500.0
2005-12-05 11:30:00,83.57,83.6,83.54,83.6,20700.0,61.7674,61.7896,61.7452,61.7896,20700.0
2005-12-05 11:40:00,83.6,83.63,83.55,83.63,20700.0,61.7896,61.8118,61.7526,61.8118,20700.0
2005-12-05 11:50:00,83.63,83.66,83.5,83.55,16100.0,61.8118,61.8339,61.7157,61.7526,16100.0
2005-12-05 12:00:00,83.54,83.56,83.5,83.55,12900.0,61.7452,61.76,61.7157,61.7526,12900.0
2005-12-05 12:10:00,83.56,83.7,83.52,83.66,18800.0,61.76,61.8635,61.7305,61.8339,18800.0
2005-12-05 12:20:00,83.65,83.66,83.55,83.59,12500.0,61.8265,61.8339,61.7526,61.7822,12500.0
2005-12-05 12:30:00,83.61,83.96,83.61,83.95,15400.0,61.797,62.0557,61.797,62.0483,15400.0
2005-12-05 12:40:00,83.96,84.05,83.92,83.98,30100.0,62.0557,62.1222,62.0261,62.0704,30100.0
2005-12-05 12:50:00,83.9,83.93,83.74,83.88,17800.0,62.0113,62.0335,61.8931,61.9965,17800.0
2005-12-05 13:00:00,83.85,83.94,83.85,83.94,8400.0,61.9744,62.0409,61.9744,62.0409,8400.0
2005-12-05 13:10:00,83.95,84.01,83.91,83.91,14100.0,62.0483,62.0926,62.0187,62.0187,14100.0
2005-12-05 13:20:00,83.91,84.03,83.83,84.03,13800.0,62.0187,62.1074,61.9596,62.1074,13800.0
2005-12-05 13:30:00,83.96,84.05,83.84,83.96,18100.0,62.0557,62.1222,61.967,62.0557,18100.0
2005-12-05 13:40:00,83.95,84.02,83.95,84.01,8900.0,62.0483,62.1,62.0483,62.0926,8900.0
2005-12-05 13:50:00,83.99,84.08,83.97,83.99,15800.0,62.0778,62.1444,62.0631,62.0778,15800.0
2005-12-05 14:00:00,83.99,84.03,83.86,83.86,12400.0,62.0778,62.1074,61.9818,61.9818,12400.0
2005-12-05 14:10:00,83.86,83.87,83.72,83.86,17300.0,61.9818,61.9891,61.8783,61.9818,17300.0
2005-12-05 14:20:00,83.86,83.97,83.84,83.97,17000.0,61.9818,62.0631,61.967,62.0631,17000.0
2005-12-05 14:30:00,83.97,84.18,83.95,84.18,13700.0,62.0631,62.2183,62.0483,62.2183,13700.0
2005-12-05 14:40:00,84.18,84.37,84.18,84.37,14300.0,62.2183,62.3587,62.2183,62.3587,14300.0
2005-12-05 14:50:00,84.37,84.41,84.18,84.29,23800.0,62.3587,62.3883,62.2183,62.2996,23800.0
2005-12-05 15:00:00,84.3,84.3,84.16,84.17,25800.0,62.307,62.307,62.2035,62.2109,25800.0
2005-12-05 15:10:00,84.16,84.2,84.1,84.16,21600.0,62.2035,62.2331,62.1591,62.2035,21600.0
2005-12-05 15:20:00,84.15,84.18,84.0,84.01,29300.0,62.1961,62.2183,62.0852,62.0926,29300.0
2005-12-05 15:30:00,84.0,84.1,84.0,84.03,31400.0,62.0852,62.1591,62.0852,62.1074,31400.0
2005-12-05 15:40:00,84.02,84.03,83.91,84.0,48500.0,62.1,62.1074,62.0187,62.0852,48500.0
2005-12-05 15:50:00,84.03,84.09,83.91,84.02,47100.0,62.1074,62.1517,62.0187,62.1,47100.0
2005-12-06 09:30:00,83.97,84.48,83.95,84.17,108200.0,62.0631,62.44,62.0483,62.2109,108200.0
2005-12-06 09:40:00,84.16,84.59,84.14,84.55,59000.0,62.2035,62.5213,62.1887,62.4917,59000.0
2005-12-06 09:50:00,84.56,84.76,84.55,84.55,51200.0,62.4991,62.647,62.4917,62.4917,51200.0
2005-12-06 10:00:00,84.48,84.65,84.47,84.59,44300.0,62.44,62.5657,62.4326,62.5213,44300.0
2005-12-06 10:10:00,84.58,84.67,84.51,84.57,34100.0,62.5139,62.5804,62.4622,62.5065,34100.0
2005-12-06 10:20:00,84.61,84.7,84.53,84.7,20600.0,62.5361,62.6026,62.477,62.6026,20600.0
2005-12-06 10:30:00,84.67,84.9,84.66,84.86,43200.0,62.5804,62.7504,62.573,62.7209,43200.0
2005-12-06 10:40:00,84.86,84.94,84.86,84.92,16200.0,62.7209,62.78,62.7209,62.7652,16200.0
2005-12-06 10:50:00,84.9,84.94,84.84,84.87,34300.0,62.7504,62.78,62.7061,62.7283,34300.0
2005-12-06 11:00:00,84.9,84.93,84.81,84.81,24500.0,62.7504,62.7726,62.6839,62.6839,24500.0
2005-12-06 11:10:00,84.82,84.82,84.63,84.69,23000.0,62.6913,62.6913,62.5509,62.5952,23000.0
2005-12-06 11:20:00,84.69,84.9,84.66,84.9,39300.0,62.5952,62.7504,62.573,62.7504,39300.0
2005-12-06 11:30:00,84.91,84.95,84.76,84.91,55300.0,62.7578,62.7874,62.647,62.7578,55300.0
2005-12-06 11:40:00,84.91,84.94,84.87,84.91,21200.0,62.7578,62.78,62.7283,62.7578,21200.0
2005-12-06 11:50:00,84.92,84.95,84.86,84.9,23200.0,62.7652,62.7874,62.7209,62.7504,23200.0
2005-12-06 12:00:00,84.91,84.94,84.88,84.94,15000.0,62.7578,62.78,62.7356,62.78,15000.0
2005-12-06 12:10:00,84.93,84.98,84.91,84.97,53000.0,62.7726,62.8096,62.7578,62.8022,53000.0
2005-12-06 12:20:00,84.97,85.07,84.96,85.05,92200.0,62.8022,62.8761,62.7948,62.8613,92200.0
2005-12-06 12:30:00,85.05,85.13,85.0,85.13,59400.0,62.8613,62.9204,62.8243,62.9204,59400.0
2005-12-06 12:40:00,85.14,85.2,85.03,85.18,28700.0,62.9278,62.9722,62.8465,62.9574,28700.0
2005-12-06 12:50:00,85.17,85.25,85.15,85.25,25900.0,62.95,63.0091,62.9352,63.0091,25900.0
2005-12-06 13:00:00,85.25,85.25,85.09,85.09,43700.0,63.0091,63.0091,62.8909,62.8909,43700.0
2005-12-06 13:10:00,85.11,85.23,85.1,85.23,19200.0,62.9056,62.9943,62.8983,62.9943,19200.0
2005-12-06 13:20:00,85.2,85.24,85.12,85.2,17900.0,62.9722,63.0017,62.913,62.9722,17900.0
2005-12-06 13:30:00,85.19,85.25,85.19,85.22,20300.0,62.9648,63.0091,62.9648,62.9869,20300.0
2005-12-06 13:40:00,85.23,85.24,85.12,85.14,21900.0,62.9943,63.0017,62.913,62.9278,21900.0
2005-12-06 13:50:00,85.15,85.31,85.12,85.31,28300.0,62.9352,63.0535,62.913,63.0535,28300.0
2005-12-06 14:00:00,85.31,85.42,85.31,85.35,29300.0,63.0535,63.1348,63.0535,63.083,29300.0
2005-12-06 14:10:00,85.36,85.42,85.28,85.35,25700.0,63.0904,63.1348,63.0313,63.083,25700.0
2005-12-06 14:20:00,85.36,85.37,85.3,85.32,19300.0,63.0904,63.0978,63.0461,63.0609,19300.0
2005-12-06 14:30:00,85.33,85.41,85.33,85.37,18800.0,63.0682,63.1274,63.0682,63.0978,18800.0
2005-12-06 14:40:00,85.36,85.42,85.35,85.35,18200.0,63.0904,63.1348,63.083,63.083,18200.0
2005-12-06 14:50:00,85.35,85.43,85.34,85.41,35900.0,63.083,63.1422,63.0756,63.1274,35900.0
2005-12-06 15:00:00,85.42,85.45,85.17,85.2,30700.0,63.1348,63.1569,62.95,62.9722,30700.0
2005-12-06 15:10:00,85.2,85.2,84.97,84.98,53900.0,62.9722,62.9722,62.8022,62.8096,53900.0
2005-12-06 15:20:00,84.98,85.08,84.85,84.85,36700.0,62.8096,62.8835,62.7135,62.7135,36700.0
2005-12-06 15:30:00,84.8,84.9,84.7,84.72,65200.0,62.6765,62.7504,62.6026,62.6174,65200.0
2005-12-06 15:40:00,84.74,84.78,84.6,84.78,51900.0,62.6322,62.6617,62.5287,62.6617,51900.0
2005-12-06 15:50:00,84.77,84.77,84.65,84.67,61700.0,62.6543,62.6543,62.5657,62.5804,61700.0
2005-12-07 09:30:00,84.52,84.71,84.5,84.61,64000.0,62.4696,62.61,62.4548,62.5361,64000.0
2005-12-07 09:40:00,84.62,84.62,84.22,84.43,66200.0,62.5435,62.5435,62.2478,62.403,66200.0
2005-12-07 09:50:00,84.44,84.48,84.25,84.32,30600.0,62.4104,62.44,62.27,62.3217,30600.0
2005-12-07 10:00:00,84.32,84.5,84.18,84.36,44000.0,62.3217,62.4548,62.2183,62.3513,44000.0
2005-12-07 10:10:00,84.38,84.41,84.18,84.18,19000.0,62.3661,62.3883,62.2183,62.2183,19000.0
2005-12-07 10:20:00,84.19,84.37,84.18,84.27,20600.0,62.2257,62.3587,62.2183,62.2848,20600.0
2005-12-07 10:30:00,84.3,84.49,84.28,84.47,22900.0,62.307,62.4474,62.2922,62.4326,22900.0
2005-12-07 10:40:00,84.48,84.49,84.15,84.25,18500.0,62.44,62.4474,62.1961,62.27,18500.0
2005-12-07 10:50:00,84.32,84.33,84.01,84.04,36900.0,62.3217,62.3291,62.0926,62.1148,36900.0
2005-12-07 11:00:00,84.03,84.13,84.0,84.11,30300.0,62.1074,62.1813,62.0852,62.1665,30300.0
2005-12-07 11:10:00,84.1,84.13,83.78,83.87,25000.0,62.1591,62.1813,61.9226,61.9891,25000.0
2005-12-07 11:20:00,83.86,83.89,83.78,83.78,21100.0,61.9818,62.0039,61.9226,61.9226,21100.0
2005-12-07 11:30:00,83.75,84.0,83.71,83.86,24600.0,61.9005,62.0852,61.8709,61.9818,24600.0
2005-12-07 11:40:00,83.89,84.03,83.89,84.03,25100.0,62.0039,62.1074,62.0039,62.1074,25100.0
2005-12-07 11:50:00,84.04,84.1,84.03,84.04,13700.0,62.1148,62.1591,62.1074,62.1148,13700.0
2005-12-07 12:00:00,84.05,84.29,84.04,84.29,24100.0,62.1222,62.2996,62.1148,62.2996,24100.0
2005-12-07 12:10:00,84.31,84.31,84.05,84.16,47300.0,62.3144,62.3144,62.1222,62.2035,47300.0
2005-12-07 12:20:00,84.15,84.25,84.04,84.16,16400.0,62.1961,62.27,62.1148,62.2035,16400.0
2005-12-07 12:30:00,84.16,84.17,84.07,84.17,8600.0,62.2035,62.2109,62.137,62.2109,8600.0
2005-12-07 12:40:00,84.18,84.22,84.1,84.12,11600.0,62.2183,62.2478,62.1591,62.1739,11600.0
2005-12-07 12:50:00,84.14,84.18,84.0,84.15,15700.0,62.1887,62.2183,62.0852,62.1961,15700.0
2005-12-07 13:00:00,84.13,84.17,84.03,84.03,10500.0,62.1813,62.2109,62.1074,62.1074,10500.0
2005-12-07 13:10:00,84.03,84.19,84.03,84.19,13800.0,62.1074,62.2257,62.1074,62.2257,13800.0
2005-12-07 13:20:00,84.19,84.25,83.99,83.99,24200.0,62.2257,62.27,62.0778,62.0778,24200.0
2005-12-07 13:30:00,83.96,83.98,83.81,83.91,13400.0,62.0557,62.0704,61.9448,62.0187,13400.0
2005-12-07 13:40:00,83.92,84.06,83.91,83.94,17000.0,62.0261,62.1296,62.0187,62.0409,17000.0
2005-12-07 13:50:00,83.93,84.02,83.87,83.93,31700.0,62.0335,62.1,61.9891,62.0335,31700.0
2005-12-07 14:00:00,83.9,83.9,83.73,83.88,24900.0,62.0113,62.0113,61.8857,61.9965,24900.0
2005-12-07 14:10:00,83.9,83.96,83.83,83.9,26800.0,62.0113,62.0557,61.9596,62.0113,26800.0
2005-12-07 14:20:00,83.9,83.96,83.86,83.86,16900.0,62.0113,62.0557,61.9818,61.9818,16900.0
2005-12-07 14:30:00,83.83,83.87,83.72,83.82,29200.0,61.9596,61.9891,61.8783,61.9522,29200.0
2005-12-07 14:40:00,83.79,83.88,83.79,83.83,23900.0,61.93,61.9965,61.93,61.9596,23900.0
2005-12-07 14:50:00,83.83,83.83,83.76,83.78,36400.0,61.9596,61.9596,61.9078,61.9226,36400.0
2005-12-07 15:00:00,83.78,83.78,83.43,83.67,57900.0,61.9226,61.9226,61.6639,61.8413,57900.0
2005-12-07 15:10:00,83.72,83.74,83.4,83.42,33400.0,61.8783,61.8931,61.6418,61.6565,33400.0
2005-12-07 15:20:00,83.49,83.55,83.43,83.5,61100.0,61.7083,61.7526,61.6639,61.7157,61100.0
2005-12-07 15:30:00,83.53,83.6,83.46,83.49,47600.0,61.7378,61.7896,61.6861,61.7083,47600.0
2005-12-07 15:40:00,83.49,83.54,83.4,83.45,57200.0,61.7083,61.7452,61.6418,61.6787,57200.0
2005-12-07 15:50:00,83.45,83.69,83.34,83.67,76500.0,61.6787,61.8561,61.5974,61.8413,76500.0
2005-12-08 09:30:00,83.6,83.63,83.18,83.19,44800.0,61.7896,61.8118,61.4792,61.4866,44800.0
2005-12-08 09:40:00,83.15,83.44,83.01,83.26,57800.0,61.457,61.6713,61.3535,61.5383,57800.0
2005-12-08 09:50:00,83.26,83.26,83.05,83.15,44900.0,61.5383,61.5383,61.3831,61.457,44900.0
2005-12-08 10:00:00,83.15,83.22,83.06,83.22,48400.0,61.457,61.5087,61.3905,61.5087,48400.0
2005-12-08 10:10:00,83.25,83.29,82.96,82.97,52300.0,61.5309,61.5605,61.3166,61.3239,52300.0
2005-12-08 10:20:00,82.98,83.15,82.96,83.06,54400.0,61.3313,61.457,61.3166,61.3905,54400.0
2005-12-08 10:30:00,83.08,83.15,82.99,83.04,37300.0,61.4052,61.457,61.3387,61.3757,37300.0
2005-12-08 10:40:00,83.05,83.35,83.05,83.31,28800.0,61.3831,61.6048,61.3831,61.5752,28800.0
2005-12-08 10:50:00,83.35,83.61,83.26,83.61,64100.0,61.6048,61.797,61.5383,61.797,64100.0
2005-12-08 11:00:00,83.61,83.62,83.46,83.55,39300.0,61.797,61.8044,61.6861,61.7526,39300.0
2005-12-08 11:10:00,83.54,83.55,83.42,83.48,14800.0,61.7452,61.7526,61.6565,61.7009,14800.0
2005-12-08 11:20:00,83.48,83.52,83.25,83.32,31500.0,61.7009,61.7305,61.5309,61.5826,31500.0
2005-12-08 11:30:00,83.3,83.48,83.3,83.48,54100.0,61.5679,61.7009,61.5679,61.7009,54100.0
2005-12-08 11:40:00,83.48,83.59,83.42,83.51,39900.0,61.7009,61.7822,61.6565,61.7231,39900.0
2005-12-08 11:50:00,83.53,83.58,83.49,83.58,22100.0,61.7378,61.7748,61.7083,61.7748,22100.0
2005-12-08 12:00:00,83.57,83.65,83.52,83.56,20000.0,61.7674,61.8265,61.7305,61.76,20000.0
2005-12-08 12:10:00,83.56,83.62,83.48,83.48,41700.0,61.76,61.8044,61.7009,61.7009,41700.0
2005-12-08 12:20:00,83.48,83.49,83.3,83.34,18500.0,61.7009,61.7083,61.5679,61.5974,18500.0
2005-12-08 12:30:00,83.31,83.31,83.26,83.29,26400.0,61.5752,61.5752,61.5383,61.5605,26400.0
2005-12-08 12:40:00,83.29,83.29,83.16,83.19,38200.0,61.5605,61.5605,61.4644,61.4866,38200.0
2005-12-08 12:50:00,83.23,83.27,83.21,83.24,12100.0,61.5161,61.5457,61.5013,61.5235,12100.0
2005-12-08 13:00:00,83.25,83.26,82.93,82.93,51400.0,61.5309,61.5383,61.2944,61.2944,51400.0
2005-12-08 13:10:00,82.91,82.98,82.89,82.97,31400.0,61.2796,61.3313,61.2648,61.3239,31400.0
2005-12-08 13:20:00,82.96,83.08,82.91,82.91,24700.0,61.3166,61.4052,61.2796,61.2796,24700.0
2005-12-08 13:30:00,82.91,83.12,82.91,83.08,17800.0,61.2796,61.4348,61.2796,61.4052,17800.0
2005-12-08 13:40:00,83.07,83.15,82.84,82.84,52400.0,61.3979,61.457,61.2279,61.2279,52400.0
2005-12-08 13:50:00,82.85,82.98,82.82,82.98,45900.0,61.2353,61.3313,61.2131,61.3313,45900.0
2005-12-08 14:00:00,82.94,82.94,82.88,82.92,27700.0,61.3018,61.3018,61.2574,61.287,27700.0
2005-12-08 14:10:00,82.91,82.91,82.74,82.76,53100.0,61.2796,61.2796,61.154,61.1687,53100.0
2005-12-08 14:20:00,82.78,82.86,82.69,82.79,64900.0,61.1835,61.2426,61.117,61.1909,64900.0
2005-12-08 14:30:00,82.77,82.79,82.36,82.66,71200.0,61.1761,61.1909,60.8731,61.0948,71200.0
2005-12-08 14:40:00,82.67,82.7,82.58,82.62,36700.0,61.1022,61.1244,61.0357,61.0653,36700.0
2005-12-08 14:50:00,82.63,82.78,82.56,82.68,61000.0,61.0726,61.1835,61.0209,61.1096,61000.0
2005-12-08 15:00:00,82.67,82.88,82.65,82.78,50700.0,61.1022,61.2574,61.0874,61.1835,50700.0
2005-12-08 15:10:00,82.76,82.8,82.62,82.7,40900.0,61.1687,61.1983,61.0653,61.1244,40900.0
2005-12-08 15:20:00,82.7,82.78,82.55,82.72,40800.0,61.1244,61.1835,61.0135,61.1392,40800.0
2005-12-08 15:30:00,82.68,82.82,82.62,82.72,43300.0,61.1096,61.2131,61.0653,61.1392,43300.0
2005-12-08 15:40:00,82.72,82.79,82.58,82.6,51200.0,61.1392,61.1909,61.0357,61.0505,51200.0
2005-12-08 15:50:00,82.64,82.79,82.64,82.79,86400.0,61.08,61.1909,61.08,61.1909,86400.0
2005-12-09 09:30:00,82.81,83.0,82.81,82.98,30600.0,61.2057,61.3461,61.2057,61.3313,30600.0
2005-12-09 09:40:00,82.93,83.21,82.89,83.05,26400.0,61.2944,61.5013,61.2648,61.3831,26400.0
2005-12-09 09:50:00,83.05,83.39,83.01,83.35,33700.0,61.3831,61.6344,61.3535,61.6048,33700.0
2005-12-09 10:00:00,83.35,83.35,83.2,83.25,48700.0,61.6048,61.6048,61.4939,61.5309,48700.0
2005-12-09 10:10:00,83.28,83.31,83.2,83.21,33200.0,61.5531,61.5752,61.4939,61.5013,33200.0
2005-12-09 10:20:00,83.21,83.3,83.16,83.16,59400.0,61.5013,61.5679,61.4644,61.4644,59400.0
2005-12-09 10:30:00,83.16,83.27,83.15,83.24,60100.0,61.4644,61.5457,61.457,61.5235,60100.0
2005-12-09 10:40:00,83.25,83.4,83.23,83.4,28700.0,61.5309,61.6418,61.5161,61.6418,28700.0
2005-12-09 10:50:00,83.37,83.5,83.28,83.4,33800.0,61.6196,61.7157,61.5531,61.6418,33800.0
2005-12-09 11:00:00,83.39,83.7,83.38,83.65,27400.0,61.6344,61.8635,61.627,61.8265,27400.0
2005-12-09 11:10:00,83.62,83.9,83.6,83.8,31800.0,61.8044,62.0113,61.7896,61.9374,31800.0
2005-12-09 11:20:00,83.8,83.93,83.71,83.87,23300.0,61.9374,62.0335,61.8709,61.9891,23300.0
2005-12-09 11:30:00,83.87,84.0,83.81,83.96,28100.0,61.9891,62.0852,61.9448,62.0557,28100.0
2005-12-09 11:40:00,83.95,84.16,83.92,84.0,62100.0,62.0483,62.2035,62.0261,62.0852,62100.0
2005-12-09 11:50:00,83.98,84.03,83.83,83.9,26300.0,62.0704,62.1074,61.9596,62.0113,26300.0
2005-12-09 12:00:00,83.86,84.0,83.84,84.0,29000.0,61.9818,62.0852,61.967,62.0852,29000.0
2005-12-09 12:10:00,84.0,84.09,83.86,83.93,33800.0,62.0852,62.1517,61.9818,62.0335,33800.0
2005-12-09 12:20:00,83.95,83.98,83.83,83.96,19800.0,62.0483,62.0704,61.9596,62.0557,19800.0
2005-12-09 12:30:00,83.95,84.03,83.92,83.99,35000.0,62.0483,62.1074,62.0261,62.0778,35000.0
2005-12-09 12:40:00,83.97,84.0,83.88,83.89,24700.0,62.0631,62.0852,61.9965,62.0039,24700.0
2005-12-09 12:50:00,83.92,83.97,83.89,83.92,42600.0,62.0261,62.0631,62.0039,62.0261,42600.0
2005-12-09 13:00:00,83.92,84.16,83.92,84.11,25300.0,62.0261,62.2035,62.0261,62.1665,25300.0
2005-12-09 13:10:00,84.1,84.2,84.09,84.18,22500.0,62.1591,62.2331,62.1517,62.2183,22500.0
2005-12-09 13:20:00,84.18,84.35,84.17,84.27,16000.0,62.2183,62.3439,62.2109,62.2848,16000.0
2005-12-09 13:30:00,84.28,84.51,84.25,84.37,36000.0,62.2922,62.4622,62.27,62.3587,36000.0
2005-12-09 13:40:00,84.37,84.57,84.37,84.56,31200.0,62.3587,62.5065,62.3587,62.4991,31200.0
2005-12-09 13:50:00,84.56,84.68,84.52,84.62,35500.0,62.4991,62.5878,62.4696,62.5435,35500.0
2005-12-09 14:00:00,84.62,84.65,84.5,84.54,36000.0,62.5435,62.5657,62.4548,62.4843,36000.0
2005-12-09 14:10:00,84.56,84.64,84.54,84.64,42500.0,62.4991,62.5583,62.4843,62.5583,42500.0
2005-12-09 14:20:00,84.65,84.7,84.61,84.7,51900.0,62.5657,62.6026,62.5361,62.6026,51900.0
2005-12-09 14:30:00,84.7,84.78,84.64,84.73,51100.0,62.6026,62.6617,62.5583,62.6248,51100.0
2005-12-09 14:40:00,84.71,84.9,84.68,84.83,50900.0,62.61,62.7504,62.5878,62.6987,50900.0
2005-12-09 14:50:00,84.82,84.84,84.69,84.69,37400.0,62.6913,62.7061,62.5952,62.5952,37400.0
2005-12-09 15:00:00,84.69,84.73,84.57,84.58,37600.0,62.5952,62.6248,62.5065,62.5139,37600.0
2005-12-09 15:10:00,84.55,84.59,84.5,84.54,36000.0,62.4917,62.5213,62.4548,62.4843,36000.0
2005-12-09 15:20:00,84.52,84.52,84.39,84.43,68000.0,62.4696,62.4696,62.3735,62.403,68000.0
2005-12-09 15:30:00,84.42,84.52,84.31,84.31,52000.0,62.3957,62.4696,62.3144,62.3144,52000.0
2005-12-09 15:40:00,84.31,84.49,84.23,84.48,74900.0,62.3144,62.4474,62.2552,62.44,74900.0
2005-12-09 15:50:00,84.47,84.48,84.37,84.42,78100.0,62.4326,62.44,62.3587,62.3957,78100.0
2005-12-12 09:30:00,84.97,85.25,84.4,85.05,302900.0,62.8022,63.0091,62.3809,62.8613,302900.0
2005-12-12 09:40:00,85.04,85.17,84.96,85.01,72700.0,62.8539,62.95,62.7948,62.8317,72700.0
2005-12-12 09:50:00,85.01,85.02,84.59,84.6,89400.0,62.8317,62.8391,62.5213,62.5287,89400.0
2005-12-12 10:00:00,84.6,84.71,84.53,84.59,50700.0,62.5287,62.61,62.477,62.5213,50700.0
2005-12-12 10:10:00,84.56,84.62,84.36,84.46,52000.0,62.4991,62.5435,62.3513,62.4252,52000.0
2005-12-12 10:20:00,84.46,84.47,84.21,84.28,83500.0,62.4252,62.4326,62.2404,62.2922,83500.0
2005-12-12 10:30:00,84.28,84.31,83.83,84.11,43200.0,62.2922,62.3144,61.9596,62.1665,43200.0
2005-12-12 10:40:00,84.11,84.11,84.0,84.05,55400.0,62.1665,62.1665,62.0852,62.1222,55400.0
2005-12-12 10:50:00,84.05,84.21,83.96,83.99,31800.0,62.1222,62.2404,62.0557,62.0778,31800.0
2005-12-12 11:00:00,83.99,84.19,83.95,84.13,31800.0,62.0778,62.2257,62.0483,62.1813,31800.0
2005-12-12 11:10:00,84.1,84.19,83.96,84.01,25000.0,62.1591,62.2257,62.0557,62.0926,25000.0
2005-12-12 11:20:00,84.01,84.07,83.87,83.87,25600.0,62.0926,62.137,61.9891,61.9891,25600.0
2005-12-12 11:30:00,83.87,84.12,83.86,84.12,21500.0,61.9891,62.1739,61.9818,62.1739,21500.0
2005-12-12 11:40:00,84.11,84.16,84.0,84.13,23300.0,62.1665,62.2035,62.0852,62.1813,23300.0
2005-12-12 11:50:00,84.13,84.22,84.08,84.13,80700.0,62.1813,62.2478,62.1444,62.1813,80700.0
2005-12-12 12:00:00,84.11,84.13,83.96,83.97,23100.0,62.1665,62.1813,62.0557,62.0631,23100.0
2005-12-12 12:10:00,83.97,83.97,83.8,83.9,26300.0,62.0631,62.0631,61.9374,62.0113,26300.0
2005-12-12 12:20:00,83.89,83.91,83.8,83.87,20800.0,62.0039,62.0187,61.9374,61.9891,20800.0
2005-12-12 12:30:00,83.86,83.87,83.69,83.74,24400.0,61.9818,61.9891,61.8561,61.8931,24400.0
2005-12-12 12:40:00,83.73,83.73,83.51,83.51,37800.0,61.8857,61.8857,61.7231,61.7231,37800.0
2005-12-12 12:50:00,83.52,83.68,83.52,83.67,29600.0,61.7305,61.8487,61.7305,61.8413,29600.0
2005-12-12 13:00:00,83.67,83.67,83.43,83.5,37900.0,61.8413,61.8413,61.6639,61.7157,37900.0
2005-12-12 13:10:00,83.5,83.61,83.49,83.59,27100.0,61.7157,61.797,61.7083,61.7822,27100.0
2005-12-12 13:20:00,83.6,83.61,83.52,83.54,23800.0,61.7896,61.797,61.7305,61.7452,23800.0
2005-12-12 13:30:00,83.51,83.61,83.42,83.47,23700.0,61.7231,61.797,61.6565,61.6935,23700.0
2005-12-12 13:40:00,83.47,83.68,83.44,83.64,27700.0,61.6935,61.8487,61.6713,61.8191,27700.0
2005-12-12 13:50:00,83.63,83.79,83.56,83.79,27300.0,61.8118,61.93,61.76,61.93,27300.0
2005-12-12 14:00:00,83.8,83.9,83.77,83.86,20900.0,61.9374,62.0113,61.9152,61.9818,20900.0
2005-12-12 14:10:00,83.87,83.89,83.72,83.74,21500.0,61.9891,62.0039,61.8783,61.8931,21500.0
2005-12-12 14:20:00,83.74,83.9,83.7,83.82,31500.0,61.8931,62.0113,61.8635,61.9522,31500.0
2005-12-12 14:30:00,83.82,83.97,83.81,83.95,32600.0,61.9522,62.0631,61.9448,62.0483,32600.0
2005-12-12 14:40:00,83.95,84.17,83.9,84.13,39300.0,62.0483,62.2109,62.0113,62.1813,39300.0
2005-12-12 14:50:00,84.12,84.18,84.03,84.12,26500.0,62.1739,62.2183,62.1074,62.1739,26500.0
2005-12-12 15:00:00,84.1,84.11,83.88,83.88,30400.0,62.1591,62.1665,61.9965,61.9965,30400.0
2005-12-12 15:10:00,83.89,84.06,83.88,84.06,54500.0,62.0039,62.1296,61.9965,62.1296,54500.0
2005-12-12 15:20:00,84.09,84.15,84.02,84.02,26800.0,62.1517,62.1961,62.1,62.1,26800.0
2005-12-12 15:30:00,84.02,84.04,83.9,83.9,37800.0,62.1,62.1148,62.0113,62.0113,37800.0
2005-12-12 15:40:00,83.9,83.95,83.83,83.89,79400.0,62.0113,62.0483,61.9596,62.0039,79400.0
2005-12-12 15:50:00,83.88,83.92,83.81,83.92,73100.0,61.9965,62.0261,61.9448,62.0261,73100.0
2005-12-13 09:30:00,83.32,83.32,82.72,82.81,77500.0,61.5826,61.5826,61.1392,61.2057,77500.0
2005-12-13 09:40:00,82.74,83.14,82.72,82.92,49700.0,61.154,61.4496,61.1392,61.287,49700.0
2005-12-13 09:50:00,82.88,82.97,82.8,82.83,32800.0,61.2574,61.3239,61.1983,61.2205,32800.0
2005-12-13 10:00:00,82.84,83.08,82.82,83.02,25700.0,61.2279,61.4052,61.2131,61.3609,25700.0
2005-12-13 10:10:00,83.04,83.3,83.0,83.3,24100.0,61.3757,61.5679,61.3461,61.5679,24100.0
2005-12-13 10:20:00,83.28,83.28,83.07,83.09,29900.0,61.5531,61.5531,61.3979,61.4126,29900.0
2005-12-13 10:30:00,83.09,83.09,82.81,82.82,26300.0,61.4126,61.4126,61.2057,61.2131,26300.0
2005-12-13 10:40:00,82.84,82.89,82.8,82.85,16600.0,61.2279,61.2648,61.1983,61.2353,16600.0
2005-12-13 10:50:00,82.84,82.97,82.81,82.96,46200.0,61.2279,61.3239,61.2057,61.3166,46200.0
2005-12-13 11:00:00,82.96,82.96,82.81,82.83,37400.0,61.3166,61.3166,61.2057,61.2205,37400.0
2005-12-13 11:10:00,82.83,83.0,82.83,83.0,30400.0,61.2205,61.3461,61.2205,61.3461,30400.0
2005-12-13 11:20:00,83.0,83.06,82.93,83.03,17000.0,61.3461,61.3905,61.2944,61.3683,17000.0
2005-12-13 11:30:00,83.01,83.04,82.98,82.99,17600.0,61.3535,61.3757,61.3313,61.3387,17600.0
2005-12-13 11:40:00,82.98,83.04,82.93,83.02,25300.0,61.3313,61.3757,61.2944,61.3609,25300.0
2005-12-13 11:50:00,83.02,83.04,82.94,83.01,11200.0,61.3609,61.3757,61.3018,61.3535,11200.0
2005-12-13 12:00:00,83.01,83.02,82.96,82.98,10500.0,61.3535,61.3609,61.3166,61.3313,10500.0
2005-12-13 12:10:00,82.99,83.01,82.94,82.95,13500.0,61.3387,61.3535,61.3018,61.3092,13500.0
2005-12-13 12:20:00,82.95,82.96,82.85,82.88,21400.0,61.3092,61.3166,61.2353,61.2574,21400.0
2005-12-13 12:30:00,82.88,82.88,82.8,82.87,13300.0,61.2574,61.2574,61.1983,61.25,13300.0
2005-12-13 12:40:00,82.87,82.91,82.85,82.91,16800.0,61.25,61.2796,61.2353,61.2796,16800.0
2005-12-13 12:50:00,82.91,82.93,82.81,82.82,10200.0,61.2796,61.2944,61.2057,61.2131,10200.0
2005-12-13 13:00:00,82.82,82.87,82.81,82.84,13200.0,61.2131,61.25,61.2057,61.2279,13200.0
2005-12-13 13:10:00,82.84,82.88,82.84,82.86,12800.0,61.2279,61.2574,61.2279,61.2426,12800.0
2005-12-13 13:20:00,82.85,82.85,82.8,82.82,13100.0,61.2353,61.2353,61.1983,61.2131,13100.0
2005-12-13 13:30:00,82.8,82.84,82.72,82.8,26300.0,61.1983,61.2279,61.1392,61.1983,26300.0
2005-12-13 13:40:00,82.8,82.81,82.75,82.75,11300.0,61.1983,61.2057,61.1613,61.1613,11300.0
2005-12-13 13:50:00,82.75,82.83,82.73,82.83,40800.0,61.1613,61.2205,61.1466,61.2205,40800.0
2005-12-13 14:00:00,82.82,82.95,82.8,82.85,40400.0,61.2131,61.3092,61.1983,61.2353,40400.0
2005-12-13 14:10:00,82.85,83.16,82.81,83.11,62400.0,61.2353,61.4644,61.2057,61.4274,62400.0
2005-12-13 14:20:00,83.25,83.51,83.15,83.35,147000.0,61.5309,61.7231,61.457,61.6048,147000.0
2005-12-13 14:30:00,83.36,83.38,83.08,83.2,84900.0,61.6122,61.627,61.4052,61.4939,84900.0
2005-12-13 14:40:00,83.2,83.5,83.2,83.44,102100.0,61.4939,61.7157,61.4939,61.6713,102100.0
2005-12-13 14:50:00,83.44,83.74,83.44,83.7,64200.0,61.6713,61.8931,61.6713,61.8635,64200.0
2005-12-13 15:00:00,83.7,83.77,83.38,83.5,64400.0,61.8635,61.9152,61.627,61.7157,64400.0
2005-12-13 15:10:00,83.47,83.5,83.37,83.5,49500.0,61.6935,61.7157,61.6196,61.7157,49500.0
2005-12-13 15:20:00,83.49,83.49,83.17,83.23,68100.0,61.7083,61.7083,61.4718,61.5161,68100.0
2005-12-13 15:30:00,83.24,83.71,83.24,83.36,203100.0,61.5235,61.8709,61.5235,61.6122,203100.0
2005-12-13 15:40:00,83.35,83.48,83.31,83.4,82800.0,61.6048,61.7009,61.5752,61.6418,82800.0
2005-12-13 15:50:00,83.4,83.4,83.24,83.26,113800.0,61.6418,61.6418,61.5235,61.5383,113800.0
2005-12-14 09:30:00,83.17,83.9,83.17,83.76,72100.0,61.4718,62.0113,61.4718,61.9078,72100.0
2005-12-14 09:40:00,83.8,84.15,83.79,83.79,54300.0,61.9374,62.1961,61.93,61.93,54300.0
2005-12-14 09:50:00,83.79,83.88,83.65,83.86,39700.0,61.93,61.9965,61.8265,61.9818,39700.0
2005-12-14 10:00:00,83.85,84.17,83.67,84.13,63800.0,61.9744,62.2109,61.8413,62.1813,63800.0
2005-12-14 10:10:00,84.11,84.15,83.96,83.96,30400.0,62.1665,62.1961,62.0557,62.0557,30400.0
2005-12-14 10:20:00,83.97,84.48,83.97,84.29,47100.0,62.0631,62.44,62.0631,62.2996,47100.0
2005-12-14 10:30:00,84.29,84.4,84.26,84.29,27100.0,62.2996,62.3809,62.2774,62.2996,27100.0
2005-12-14 10:40:00,84.28,84.4,84.2,84.23,25300.0,62.2922,62.3809,62.2331,62.2552,25300.0
2005-12-14 10:50:00,84.24,84.33,84.15,84.15,41700.0,62.2626,62.3291,62.1961,62.1961,41700.0
2005-12-14 11:00:00,84.12,84.16,83.95,83.95,35300.0,62.1739,62.2035,62.0483,62.0483,35300.0
2005-12-14 11:10:00,84.0,84.07,83.87,83.96,38600.0,62.0852,62.137,61.9891,62.0557,38600.0
2005-12-14 11:20:00,83.98,84.08,83.91,84.0,25100.0,62.0704,62.1444,62.0187,62.0852,25100.0
2005-12-14 11:30:00,83.99,83.99,83.72,83.85,31200.0,62.0778,62.0778,61.8783,61.9744,31200.0
2005-12-14 11:40:00,83.86,84.09,83.84,83.97,26800.0,61.9818,62.1517,61.967,62.0631,26800.0
2005-12-14 11:50:00,83.97,84.1,83.93,84.01,18900.0,62.0631,62.1591,62.0335,62.0926,18900.0
2005-12-14 12:00:00,83.98,84.11,83.98,84.1,11100.0,62.0704,62.1665,62.0704,62.1591,11100.0
2005-12-14 12:10:00,84.1,84.16,84.06,84.1,19900.0,62.1591,62.2035,62.1296,62.1591,19900.0
2005-12-14 12:20:00,84.1,84.16,84.02,84.02,15500.0,62.1591,62.2035,62.1,62.1,15500.0
2005-12-14 12:30:00,84.01,84.13,84.01,84.13,9600.0,62.0926,62.1813,62.0926,62.1813,9600.0
2005-12-14 12:40:00,84.13,84.2,84.01,84.18,24600.0,62.1813,62.2331,62.0926,62.2183,24600.0
2005-12-14 12:50:00,84.21,84.34,84.2,84.31,13200.0,62.2404,62.3365,62.2331,62.3144,13200.0
2005-12-14 13:00:00,84.32,84.39,84.29,84.39,22100.0,62.3217,62.3735,62.2996,62.3735,22100.0
2005-12-14 13:10:00,84.39,84.41,84.32,84.4,19100.0,62.3735,62.3883,62.3217,62.3809,19100.0
2005-12-14 13:20:00,84.41,84.46,84.34,84.38,31100.0,62.3883,62.4252,62.3365,62.3661,31100.0
2005-12-14 13:30:00,84.39,84.48,84.38,84.47,35000.0,62.3735,62.44,62.3661,62.4326,35000.0
2005-12-14 13:40:00,84.46,84.85,84.45,84.84,73600.0,62.4252,62.7135,62.4178,62.7061,73600.0
2005-12-14 13:50:00,84.83,84.84,84.63,84.64,67800.0,62.6987,62.7061,62.5509,62.5583,67800.0
2005-12-14 14:00:00,84.67,84.76,84.62,84.74,47000.0,62.5804,62.647,62.5435,62.6322,47000.0
2005-12-14 14:10:00,84.73,84.75,84.54,84.65,43500.0,62.6248,62.6396,62.4843,62.5657,43500.0
2005-12-14 14:20:00,84.65,84.72,84.64,84.65,20300.0,62.5657,62.6174,62.5583,62.5657,20300.0
2005-12-14 14:30:00,84.68,84.74,84.65,84.7,21700.0,62.5878,62.6322,62.5657,62.6026,21700.0
2005-12-14 14:40:00,84.7,84.7,84.57,84.68,37500.0,62.6026,62.6026,62.5065,62.5878,37500.0
2005-12-14 14:50:00,84.7,84.7,84.57,84.61,31900.0,62.6026,62.6026,62.5065,62.5361,31900.0
2005-12-14 15:00:00,84.56,84.73,84.56,84.69,38800.0,62.4991,62.6248,62.4991,62.5952,38800.0
2005-12-14 15:10:00,84.69,84.8,84.69,84.76,50000.0,62.5952,62.6765,62.5952,62.647,50000.0
2005-12-14 15:20:00,84.77,84.87,84.76,84.82,44900.0,62.6543,62.7283,62.647,62.6913,44900.0
2005-12-14 15:30:00,84.82,84.9,84.82,84.9,71000.0,62.6913,62.7504,62.6913,62.7504,71000.0
2005-12-14 15:40:00,84.9,84.9,84.81,84.84,83400.0,62.7504,62.7504,62.6839,62.7061,83400.0
2005-12-14 15:50:00,84.84,84.88,84.78,84.86,118300.0,62.7061,62.7356,62.6617,62.7209,118300.0
2005-12-15 09:30:00,84.92,84.92,84.77,84.88,88700.0,62.7652,62.7652,62.6543,62.7356,88700.0
2005-12-15 09:40:00,84.84,84.94,84.83,84.93,60500.0,62.7061,62.78,62.6987,62.7726,60500.0
2005-12-15 09:50:00,84.93,84.93,84.75,84.78,32000.0,62.7726,62.7726,62.6396,62.6617,32000.0
2005-12-15 10:00:00,84.76,84.95,84.69,84.9,52600.0,62.647,62.7874,62.5952,62.7504,52600.0
2005-12-15 10:10:00,84.89,84.9,84.48,84.67,38100.0,62.743,62.7504,62.44,62.5804,38100.0
2005-12-15 10:20:00,84.67,84.68,84.5,84.57,41200.0,62.5804,62.5878,62.4548,62.5065,41200.0
2005-12-15 10:30:00,84.57,84.59,84.4,84.43,42400.0,62.5065,62.5213,62.3809,62.403,42400.0
2005-12-15 10:40:00,84.45,84.73,84.43,84.69,26800.0,62.4178,62.6248,62.403,62.5952,26800.0
2005-12-15 10:50:00,84.7,84.75,84.56,84.59,41800.0,62.6026,62.6396,62.4991,62.5213,41800.0
2005-12-15 11:00:00,84.55,84.68,84.53,84.63,49100.0,62.4917,62.5878,62.477,62.5509,49100.0
2005-12-15 11:10:00,84.62,84.91,84.62,84.91,54300.0,62.5435,62.7578,62.5435,62.7578,54300.0
2005-12-15 11:20:00,84.91,84.92,84.85,84.89,54000.0,62.7578,62.7652,62.7135,62.743,54000.0
2005-12-15 11:30:00,84.86,84.96,84.86,84.93,63100.0,62.7209,62.7948,62.7209,62.7726,63100.0
2005-12-15 11:40:00,84.93,84.97,84.93,84.96,55000.0,62.7726,62.8022,62.7726,62.7948,55000.0
2005-12-15 11:50:00,84.96,85.05,84.95,84.98,160400.0,62.7948,62.8613,62.7874,62.8096,160400.0
2005-12-15 12:00:00,84.99,85.03,84.88,85.01,28200.0,62.8169,62.8465,62.7356,62.8317,28200.0
2005-12-15 12:10:00,85.0,85.07,84.77,84.89,17200.0,62.8243,62.8761,62.6543,62.743,17200.0
2005-12-15 12:20:00,84.91,85.04,84.91,85.04,29600.0,62.7578,62.8539,62.7578,62.8539,29600.0
2005-12-15 12:30:00,85.05,85.09,84.99,85.07,17100.0,62.8613,62.8909,62.8169,62.8761,17100.0
2005-12-15 12:40:00,85.08,85.18,85.06,85.08,30800.0,62.8835,62.9574,62.8687,62.8835,30800.0
2005-12-15 12:50:00,85.09,85.1,84.98,85.0,26600.0,62.8909,62.8983,62.8096,62.8243,26600.0
2005-12-15 13:00:00,84.98,85.07,84.97,85.01,37800.0,62.8096,62.8761,62.8022,62.8317,37800.0
2005-12-15 13:10:00,85.0,85.02,84.98,85.0,24400.0,62.8243,62.8391,62.8096,62.8243,24400.0
2005-12-15 13:20:00,85.04,85.17,85.01,85.16,108100.0,62.8539,62.95,62.8317,62.9426,108100.0
2005-12-15 13:30:00,85.15,85.32,85.15,85.3,68200.0,62.9352,63.0609,62.9352,63.0461,68200.0
2005-12-15 13:40:00,85.3,85.35,85.29,85.31,25600.0,63.0461,63.083,63.0387,63.0535,25600.0
2005-12-15 13:50:00,85.32,85.35,85.27,85.35,26800.0,63.0609,63.083,63.0239,63.083,26800.0
2005-12-15 14:00:00,85.33,85.43,85.26,85.36,52600.0,63.0682,63.1422,63.0165,63.0904,52600.0
2005-12-15 14:10:00,85.36,85.45,85.34,85.41,83400.0,63.0904,63.1569,63.0756,63.1274,83400.0
2005-12-15 14:20:00,85.41,85.43,85.27,85.32,30500.0,63.1274,63.1422,63.0239,63.0609,30500.0
2005-12-15 14:30:00,85.32,85.42,85.29,85.41,31200.0,63.0609,63.1348,63.0387,63.1274,31200.0
2005-12-15 14:40:00,85.41,85.46,85.25,85.34,40700.0,63.1274,63.1643,63.0091,63.0756,40700.0
2005-12-15 14:50:00,85.33,85.45,85.3,85.45,21500.0,63.0682,63.1569,63.0461,63.1569,21500.0
2005-12-15 15:00:00,85.43,85.45,85.36,85.43,32600.0,63.1422,63.1569,63.0904,63.1422,32600.0
2005-12-15 15:10:00,85.44,85.59,85.43,85.57,77000.0,63.1495,63.2604,63.1422,63.2456,77000.0
2005-12-15 15:20:00,85.56,85.75,85.52,85.68,88500.0,63.2382,63.3787,63.2087,63.3269,88500.0
2005-12-15 15:30:00,85.69,85.73,85.63,85.66,58900.0,63.3343,63.3639,63.29,63.3122,58900.0
2005-12-15 15:40:00,85.66,85.83,85.66,85.77,96000.0,63.3122,63.4378,63.3122,63.3935,96000.0
2005-12-15 15:50:00,85.77,85.78,85.64,85.66,115100.0,63.3935,63.4008,63.2974,63.3122,115100.0
2005-12-16 09:30:00,85.88,85.88,85.17,85.17,338900.0,63.4748,63.4748,62.95,62.95,338900.0
2005-12-16 09:40:00,85.18,85.23,84.9,85.16,62900.0,62.9574,62.9943,62.7504,62.9426,62900.0
2005-12-16 09:50:00,85.19,85.43,85.13,85.4,56700.0,62.9648,63.1422,62.9204,63.12,56700.0
2005-12-16 10:00:00,85.44,85.77,85.4,85.49,61800.0,63.1495,63.3935,63.12,63.1865,61800.0
2005-12-16 10:10:00,85.49,85.67,85.46,85.67,55000.0,63.1865,63.3195,63.1643,63.3195,55000.0
2005-12-16 10:20:00,85.65,85.66,85.4,85.42,32600.0,63.3048,63.3122,63.12,63.1348,32600.0
2005-12-16 10:30:00,85.41,85.41,85.25,85.4,30600.0,63.1274,63.1274,63.0091,63.12,30600.0
2005-12-16 10:40:00,85.4,85.48,85.37,85.46,51300.0,63.12,63.1791,63.0978,63.1643,51300.0
2005-12-16 10:50:00,85.45,85.51,85.42,85.47,21400.0,63.1569,63.2013,63.1348,63.1717,21400.0
2005-12-16 11:00:00,85.48,85.53,85.47,85.51,19200.0,63.1791,63.2161,63.1717,63.2013,19200.0
2005-12-16 11:10:00,85.5,85.52,85.41,85.42,33400.0,63.1939,63.2087,63.1274,63.1348,33400.0
2005-12-16 11:20:00,85.42,85.45,85.4,85.43,26500.0,63.1348,63.1569,63.12,63.1422,26500.0
2005-12-16 11:30:00,85.42,85.45,85.42,85.44,13100.0,63.1348,63.1569,63.1348,63.1495,13100.0
2005-12-16 11:40:00,85.44,85.44,85.28,85.28,20400.0,63.1495,63.1495,63.0313,63.0313,20400.0
2005-12-16 11:50:00,85.27,85.27,85.23,85.24,10100.0,63.0239,63.0239,62.9943,63.0017,10100.0
2005-12-16 12:00:00,85.24,85.27,85.2,85.27,15400.0,63.0017,63.0239,62.9722,63.0239,15400.0
2005-12-16 12:10:00,85.26,85.3,85.19,85.2,48100.0,63.0165,63.0461,62.9648,62.9722,48100.0
2005-12-16 12:20:00,85.21,85.32,85.09,85.25,31000.0,62.9796,63.0609,62.8909,63.0091,31000.0
2005-12-16 12:30:00,85.25,85.31,85.24,85.31,43700.0,63.0091,63.0535,63.0017,63.0535,43700.0
2005-12-16 12:40:00,85.28,85.34,85.28,85.33,14100.0,63.0313,63.0756,63.0313,63.0682,14100.0
2005-12-16 12:50:00,85.34,85.37,85.29,85.34,14300.0,63.0756,63.0978,63.0387,63.0756,14300.0
2005-12-16 13:00:00,85.35,85.46,85.33,85.42,20800.0,63.083,63.1643,63.0682,63.1348,20800.0
2005-12-16 13:10:00,85.42,85.44,85.41,85.42,30500.0,63.1348,63.1495,63.1274,63.1348,30500.0
2005-12-16 13:20:00,85.41,85.59,85.4,85.5,40900.0,63.1274,63.2604,63.12,63.1939,40900.0
2005-12-16 13:30:00,85.51,85.56,85.45,85.52,26900.0,63.2013,63.2382,63.1569,63.2087,26900.0
2005-12-16 13:40:00,85.5,85.5,85.44,85.47,24600.0,63.1939,63.1939,63.1495,63.1717,24600.0
2005-12-16 13:50:00,85.46,85.49,85.45,85.46,11100.0,63.1643,63.1865,63.1569,63.1643,11100.0
2005-12-16 14:00:00,85.46,85.59,85.45,85.56,14300.0,63.1643,63.2604,63.1569,63.2382,14300.0
2005-12-16 14:10:00,85.56,85.58,85.49,85.56,99300.0,63.2382,63.253,63.1865,63.2382,99300.0
2005-12-16 14:20:00,85.56,85.71,85.56,85.62,30700.0,63.2382,63.3491,63.2382,63.2826,30700.0
2005-12-16 14:30:00,85.62,85.73,85.62,85.72,22400.0,63.2826,63.3639,63.2826,63.3565,22400.0
2005-12-16 14:40:00,85.72,85.73,85.59,85.65,54100.0,63.3565,63.3639,63.2604,63.3048,54100.0
2005-12-16 14:50:00,85.64,85.66,85.46,85.6,94600.0,63.2974,63.3122,63.1643,63.2678,94600.0
2005-12-16 15:00:00,85.6,85.62,85.6,85.61,54500.0,63.2678,63.2826,63.2678,63.2752,54500.0
2005-12-16 15:10:00,85.62,85.71,85.62,85.7,94100.0,63.2826,63.3491,63.2826,63.3417,94100.0
2005-12-16 15:20:00,85.7,85.8,85.68,85.79,69600.0,63.3417,63.4156,63.3269,63.4082,69600.0
2005-12-16 15:30:00,85.81,85.94,85.81,85.92,124600.0,63.423,63.5191,63.423,63.5043,124600.0
2005-12-16 15:40:00,85.93,86.0,85.83,85.87,184200.0,63.5117,63.5634,63.4378,63.4674,184200.0
2005-12-16 15:50:00,85.85,85.87,85.7,85.82,221100.0,63.4526,63.4674,63.3417,63.4304,221100.0
2005-12-19 09:30:00,85.25,85.25,84.81,85.0,108300.0,63.0091,63.0091,62.6839,62.8243,108300.0
2005-12-19 09:40:00,85.12,85.19,84.87,85.05,66900.0,62.913,62.9648,62.7283,62.8613,66900.0
2005-12-19 09:50:00,85.06,85.41,85.05,85.3,54800.0,62.8687,63.1274,62.8613,63.0461,54800.0
2005-12-19 10:00:00,85.31,85.55,85.25,85.46,60700.0,63.0535,63.2308,63.0091,63.1643,60700.0
2005-12-19 10:10:00,85.46,85.73,85.46,85.6,46500.0,63.1643,63.3639,63.1643,63.2678,46500.0
2005-12-19 10:20:00,85.55,85.61,85.48,85.6,36600.0,63.2308,63.2752,63.1791,63.2678,36600.0
2005-12-19 10:30:00,85.61,85.81,85.55,85.78,50000.0,63.2752,63.423,63.2308,63.4008,50000.0
2005-12-19 10:40:00,85.78,85.78,85.7,85.75,32800.0,63.4008,63.4008,63.3417,63.3787,32800.0
2005-12-19 10:50:00,85.75,85.82,85.65,85.66,52200.0,63.3787,63.4304,63.3048,63.3122,52200.0
2005-12-19 11:00:00,85.67,85.82,85.67,85.75,45200.0,63.3195,63.4304,63.3195,63.3787,45200.0
2005-12-19 11:10:00,85.75,85.8,85.74,85.79,33400.0,63.3787,63.4156,63.3713,63.4082,33400.0
2005-12-19 11:20:00,85.8,85.93,85.8,85.92,49800.0,63.4156,63.5117,63.4156,63.5043,49800.0
2005-12-19 11:30:00,85.92,85.93,85.87,85.93,33700.0,63.5043,63.5117,63.4674,63.5117,33700.0
2005-12-19 11:40:00,85.93,85.95,85.87,85.92,35800.0,63.5117,63.5265,63.4674,63.5043,35800.0
2005-12-19 11:50:00,85.92,85.93,85.86,85.93,27000.0,63.5043,63.5117,63.46,63.5117,27000.0
2005-12-19 12:00:00,85.94,86.27,85.94,86.06,152500.0,63.5191,63.763,63.5191,63.6078,152500.0
2005-12-19 12:10:00,86.06,86.12,86.03,86.06,35700.0,63.6078,63.6521,63.5856,63.6078,35700.0
2005-12-19 12:20:00,86.05,86.09,85.98,86.03,26000.0,63.6004,63.63,63.5487,63.5856,26000.0
2005-12-19 12:30:00,86.03,86.03,85.77,85.89,31200.0,63.5856,63.5856,63.3935,63.4821,31200.0
2005-12-19 12:40:00,85.9,85.98,85.9,85.95,100000.0,63.4895,63.5487,63.4895,63.5265,100000.0
2005-12-19 12:50:00,85.96,86.02,85.95,85.98,44300.0,63.5339,63.5782,63.5265,63.5487,44300.0
2005-12-19 13:00:00,85.98,86.16,85.98,85.99,109100.0,63.5487,63.6817,63.5487,63.5561,109100.0
2005-12-19 13:10:00,85.99,86.14,85.99,86.1,34400.0,63.5561,63.6669,63.5561,63.6374,34400.0
2005-12-19 13:20:00,86.11,86.18,86.05,86.18,50900.0,63.6448,63.6965,63.6004,63.6965,50900.0
2005-12-19 13:30:00,86.18,86.26,86.15,86.23,69700.0,63.6965,63.7556,63.6743,63.7334,69700.0
2005-12-19 13:40:00,86.21,86.24,86.05,86.12,123400.0,63.7187,63.7408,63.6004,63.6521,123400.0
2005-12-19 13:50:00,86.12,86.25,86.11,86.17,31100.0,63.6521,63.7482,63.6448,63.6891,31100.0
2005-12-19 14:00:00,86.16,86.16,86.02,86.07,31800.0,63.6817,63.6817,63.5782,63.6152,31800.0
2005-12-19 14:10:00,86.05,86.16,85.85,85.86,45300.0,63.6004,63.6817,63.4526,63.46,45300.0
2005-12-19 14:20:00,85.87,86.03,85.86,85.97,36500.0,63.4674,63.5856,63.46,63.5413,36500.0
2005-12-19 14:30:00,85.97,86.08,85.97,85.99,70000.0,63.5413,63.6226,63.5413,63.5561,70000.0
2005-12-19 14:40:00,85.98,86.06,85.98,86.01,47400.0,63.5487,63.6078,63.5487,63.5708,47400.0
2005-12-19 14:50:00,86.0,86.01,85.91,85.92,52300.0,63.5634,63.5708,63.4969,63.5043,52300.0
2005-12-19 15:00:00,85.92,86.01,85.89,85.9,48900.0,63.5043,63.5708,63.4821,63.4895,48900.0
2005-12-19 15:10:00,85.9,85.93,85.88,85.88,94300.0,63.4895,63.5117,63.4748,63.4748,94300.0
2005-12-19 15:20:00,85.89,85.89,85.66,85.71,60400.0,63.4821,63.4821,63.3122,63.3491,60400.0
2005-12-19 15:30:00,85.71,85.8,85.7,85.71,98200.0,63.3491,63.4156,63.3417,63.3491,98200.0
2005-12-19 15:40:00,85.73,85.88,85.73,85.87,57800.0,63.3639,63.4748,63.3639,63.4674,57800.0
2005-12-19 15:50:00,85.87,86.0,85.86,86.0,189300.0,63.4674,63.5634,63.46,63.5634,189300.0
2005-12-20 09:30:00,86.0,86.43,85.99,86.27,96600.0,63.5634,63.8813,63.5561,63.763,96600.0
2005-12-20 09:40:00,86.34,86.49,86.28,86.45,101800.0,63.8147,63.9256,63.7704,63.896,101800.0
2005-12-20 09:50:00,86.45,86.65,86.4,86.53,150800.0,63.896,64.0439,63.8591,63.9552,150800.0
2005-12-20 10:00:00,86.51,86.52,86.36,86.46,67000.0,63.9404,63.9478,63.8295,63.9034,67000.0
2005-12-20 10:10:00,86.48,86.6,86.48,86.5,46400.0,63.9182,64.0069,63.9182,63.933,46400.0
2005-12-20 10:20:00,86.5,86.51,86.26,86.27,39800.0,63.933,63.9404,63.7556,63.763,39800.0
2005-12-20 10:30:00,86.27,86.68,86.26,86.64,64900.0,63.763,64.066,63.7556,64.0365,64900.0
2005-12-20 10:40:00,86.63,86.71,86.6,86.6,52900.0,64.0291,64.0882,64.0069,64.0069,52900.0
2005-12-20 10:50:00,86.59,86.91,86.57,86.9,85900.0,63.9995,64.236,63.9847,64.2286,85900.0
2005-12-20 11:00:00,86.91,87.73,86.91,87.5,257400.0,64.236,64.8421,64.236,64.6721,257400.0
2005-12-20 11:10:00,87.49,87.51,87.14,87.43,104100.0,64.6647,64.6795,64.406,64.6204,104100.0
2005-12-20 11:20:00,87.43,87.52,87.3,87.4,77100.0,64.6204,64.6869,64.5243,64.5982,77100.0
2005-12-20 11:30:00,87.4,87.44,87.31,87.34,98000.0,64.5982,64.6278,64.5317,64.5539,98000.0
2005-12-20 11:40:00,87.33,87.46,87.26,87.38,60000.0,64.5465,64.6425,64.4947,64.5834,60000.0
2005-12-20 11:50:00,87.39,87.47,87.36,87.45,42300.0,64.5908,64.6499,64.5686,64.6352,42300.0
2005-12-20 12:00:00,87.45,87.72,87.43,87.67,91200.0,64.6352,64.8347,64.6204,64.7978,91200.0
2005-12-20 12:10:00,87.67,88.1,87.66,88.05,159900.0,64.7978,65.1156,64.7904,65.0786,159900.0
2005-12-20 12:20:00,88.03,88.38,88.0,88.32,106900.0,65.0638,65.3225,65.0417,65.2782,106900.0
2005-12-20 12:30:00,88.32,88.34,88.19,88.24,87800.0,65.2782,65.293,65.1821,65.2191,87800.0
2005-12-20 12:40:00,88.23,88.56,88.2,88.45,134300.0,65.2117,65.4556,65.1895,65.3743,134300.0
2005-12-20 12:50:00,88.46,88.56,88.23,88.4,79900.0,65.3817,65.4556,65.2117,65.3373,79900.0
2005-12-20 13:00:00,88.39,88.41,88.3,88.36,72000.0,65.3299,65.3447,65.2634,65.3077,72000.0
2005-12-20 13:10:00,88.37,88.4,88.32,88.4,65600.0,65.3151,65.3373,65.2782,65.3373,65600.0
2005-12-20 13:20:00,88.39,88.55,88.39,88.49,67900.0,65.3299,65.4482,65.3299,65.4038,67900.0
2005-12-20 13:30:00,88.49,88.49,88.4,88.4,31400.0,65.4038,65.4038,65.3373,65.3373,31400.0
2005-12-20 13:40:00,88.4,88.42,88.3,88.35,72600.0,65.3373,65.3521,65.2634,65.3004,72600.0
2005-12-20 13:50:00,88.36,88.44,88.35,88.39,58200.0,65.3077,65.3669,65.3004,65.3299,58200.0
2005-12-20 14:00:00,88.39,88.4,88.23,88.26,69500.0,65.3299,65.3373,65.2117,65.2338,69500.0
2005-12-20 14:10:00,88.27,88.3,88.18,88.24,50800.0,65.2412,65.2634,65.1747,65.2191,50800.0
2005-12-20 14:20:00,88.23,88.4,88.23,88.3,54100.0,65.2117,65.3373,65.2117,65.2634,54100.0
2005-12-20 14:30:00,88.28,88.33,88.24,88.24,24000.0,65.2486,65.2856,65.2191,65.2191,24000.0
2005-12-20 14:40:00,88.22,88.22,87.97,87.97,47600.0,65.2043,65.2043,65.0195,65.0195,47600.0
2005-12-20 14:50:00,87.95,88.09,87.93,88.09,46900.0,65.0047,65.1082,64.9899,65.1082,46900.0
2005-12-20 15:00:00,88.09,88.13,88.04,88.06,41700.0,65.1082,65.1378,65.0712,65.086,41700.0
2005-12-20 15:10:00,88.06,88.07,87.9,87.92,47400.0,65.086,65.0934,64.9678,64.9825,47400.0
2005-12-20 15:20:00,87.93,87.97,87.83,87.83,55900.0,64.9899,65.0195,64.916,64.916,55900.0
2005-12-20 15:30:00,87.83,87.83,87.67,87.75,101400.0,64.916,64.916,64.7978,64.8569,101400.0
2005-12-20 15:40:00,87.75,87.92,87.65,87.85,113700.0,64.8569,64.9825,64.783,64.9308,113700.0
2005-12-20 15:50:00,87.83,87.87,87.8,87.86,98600.0,64.916,64.9456,64.8938,64.9382,98600.0
2005-12-21 09:30:00,87.7,87.71,87.27,87.46,195000.0,64.8199,64.8273,64.5021,64.6425,195000.0
2005-12-21 09:40:00,87.45,88.16,87.41,88.16,116700.0,64.6352,65.1599,64.6056,65.1599,116700.0
2005-12-21 09:50:00,88.16,88.2,87.73,87.82,123100.0,65.1599,65.1895,64.8421,64.9086,123100.0
2005-12-21 10:00:00,87.92,88.19,87.91,88.01,52600.0,64.9825,65.1821,64.9751,65.0491,52600.0
2005-12-21 10:10:00,88.03,88.06,87.91,87.96,50600.0,65.0638,65.086,64.9751,65.0121,50600.0
2005-12-21 10:20:00,87.97,88.04,87.92,87.98,33100.0,65.0195,65.0712,64.9825,65.0269,33100.0
2005-12-21 10:30:00,87.98,88.23,87.91,88.16,61900.0,65.0269,65.2117,64.9751,65.1599,61900.0
2005-12-21 10:40:00,88.15,88.22,88.12,88.18,52700.0,65.1525,65.2043,65.1304,65.1747,52700.0
2005-12-21 10:50:00,88.18,88.23,88.08,88.08,41000.0,65.1747,65.2117,65.1008,65.1008,41000.0
2005-12-21 11:00:00,88.12,88.13,87.99,88.09,53100.0,65.1304,65.1378,65.0343,65.1082,53100.0
2005-12-21 11:10:00,88.08,88.09,88.04,88.05,47900.0,65.1008,65.1082,65.0712,65.0786,47900.0
2005-12-21 11:20:00,88.04,88.05,88.0,88.03,67800.0,65.0712,65.0786,65.0417,65.0638,67800.0
2005-12-21 11:30:00,88.04,88.04,87.9,87.9,74500.0,65.0712,65.0712,64.9678,64.9678,74500.0
2005-12-21 11:40:00,87.9,87.99,87.9,87.95,17100.0,64.9678,65.0343,64.9678,65.0047,17100.0
2005-12-21 11:50:00,87.94,87.99,87.91,87.95,20500.0,64.9973,65.0343,64.9751,65.0047,20500.0
2005-12-21 12:00:00,87.96,88.1,87.96,88.09,39500.0,65.0121,65.1156,65.0121,65.1082,39500.0
2005-12-21 12:10:00,88.09,88.19,88.02,88.1,52000.0,65.1082,65.1821,65.0565,65.1156,52000.0
2005-12-21 12:20:00,88.1,88.34,88.09,88.12,47100.0,65.1156,65.293,65.1082,65.1304,47100.0
2005-12-21 12:30:00,88.14,88.16,88.1,88.12,57300.0,65.1451,65.1599,65.1156,65.1304,57300.0
2005-12-21 12:40:00,88.12,88.34,88.12,88.3,22800.0,65.1304,65.293,65.1304,65.2634,22800.0
2005-12-21 12:50:00,88.3,88.3,88.22,88.25,18500.0,65.2634,65.2634,65.2043,65.2264,18500.0
2005-12-21 13:00:00,88.29,88.29,88.15,88.15,20400.0,65.256,65.256,65.1525,65.1525,20400.0
2005-12-21 13:10:00,88.13,88.13,88.0,88.09,29300.0,65.1378,65.1378,65.0417,65.1082,29300.0
2005-12-21 13:20:00,88.07,88.1,88.04,88.09,13700.0,65.0934,65.1156,65.0712,65.1082,13700.0
2005-12-21 13:30:00,88.08,88.09,87.95,88.03,46400.0,65.1008,65.1082,65.0047,65.0638,46400.0
2005-12-21 13:40:00,88.04,88.32,88.02,88.3,33700.0,65.0712,65.2782,65.0565,65.2634,33700.0
2005-12-21 13:50:00,88.31,88.33,88.17,88.2,56100.0,65.2708,65.2856,65.1673,65.1895,56100.0
2005-12-21 14:00:00,88.2,88.2,88.09,88.1,40900.0,65.1895,65.1895,65.1082,65.1156,40900.0
2005-12-21 14:10:00,88.1,88.14,88.02,88.12,41100.0,65.1156,65.1451,65.0565,65.1304,41100.0
2005-12-21 14:20:00,88.13,88.15,88.09,88.1,20300.0,65.1378,65.1525,65.1082,65.1156,20300.0
2005-12-21 14:30:00,88.09,88.09,87.91,88.02,27700.0,65.1082,65.1082,64.9751,65.0565,27700.0
2005-12-21 14:40:00,88.02,88.02,87.6,87.68,39900.0,65.0565,65.0565,64.746,64.8052,39900.0
2005-12-21 14:50:00,87.66,87.69,87.45,87.51,43200.0,64.7904,64.8125,64.6352,64.6795,43200.0
2005-12-21 15:00:00,87.52,87.52,87.36,87.41,38200.0,64.6869,64.6869,64.5686,64.6056,38200.0
2005-12-21 15:10:00,87.41,87.49,87.35,87.48,30300.0,64.6056,64.6647,64.5612,64.6573,30300.0
2005-12-21 15:20:00,87.49,87.59,87.48,87.51,48800.0,64.6647,64.7386,64.6573,64.6795,48800.0
2005-12-21 15:30:00,87.5,87.72,87.5,87.55,57800.0,64.6721,64.8347,64.6721,64.7091,57800.0
2005-12-21 15:40:00,87.54,87.72,87.42,87.63,70600.0,64.7017,64.8347,64.613,64.7682,70600.0
2005-12-21 15:50:00,87.62,87.79,87.61,87.71,68200.0,64.7608,64.8865,64.7534,64.8273,68200.0
2005-12-22 09:30:00,87.72,87.82,87.5,87.5,40300.0,64.8347,64.9086,64.6721,64.6721,40300.0
2005-12-22 09:40:00,87.51,87.72,87.5,87.62,19700.0,64.6795,64.8347,64.6721,64.7608,19700.0
2005-12-22 09:50:00,87.61,87.69,87.61,87.64,10700.0,64.7534,64.8125,64.7534,64.7756,10700.0
2005-12-22 10:00:00,87.62,87.69,87.58,87.59,12900.0,64.7608,64.8125,64.7312,64.7386,12900.0
2005-12-22 10:10:00,87.59,87.59,87.34,87.38,12700.0,64.7386,64.7386,64.5539,64.5834,12700.0
2005-12-22 10:20:00,87.39,87.75,87.39,87.75,11800.0,64.5908,64.8569,64.5908,64.8569,11800.0
2005-12-22 10:30:00,87.74,87.87,87.73,87.73,8500.0,64.8495,64.9456,64.8421,64.8421,8500.0
2005-12-22 10:40:00,87.73,87.73,87.64,87.66,11100.0,64.8421,64.8421,64.7756,64.7904,11100.0
2005-12-22 10:50:00,87.7,87.75,87.64,87.66,19700.0,64.8199,64.8569,64.7756,64.7904,19700.0
2005-12-22 11:00:00,87.65,87.7,87.64,87.69,16800.0,64.783,64.8199,64.7756,64.8125,16800.0
2005-12-22 11:10:00,87.69,87.72,87.65,87.72,30900.0,64.8125,64.8347,64.783,64.8347,30900.0
2005-12-22 11:20:00,87.73,87.77,87.71,87.76,47500.0,64.8421,64.8717,64.8273,64.8643,47500.0
2005-12-22 11:30:00,87.76,87.77,87.53,87.53,33200.0,64.8643,64.8717,64.6943,64.6943,33200.0
2005-12-22 11:40:00,87.54,87.64,87.52,87.59,16700.0,64.7017,64.7756,64.6869,64.7386,16700.0
2005-12-22 11:50:00,87.59,87.69,87.59,87.68,9700.0,64.7386,64.8125,64.7386,64.8052,9700.0
2005-12-22 12:00:00,87.65,87.68,87.52,87.52,11000.0,64.783,64.8052,64.6869,64.6869,11000.0
2005-12-22 12:10:00,87.57,87.61,87.57,87.61,4400.0,64.7239,64.7534,64.7239,64.7534,4400.0
2005-12-22 12:20:00,87.61,87.62,87.57,87.61,11000.0,64.7534,64.7608,64.7239,64.7534,11000.0
2005-12-22 12:30:00,87.61,87.62,87.58,87.61,6900.0,64.7534,64.7608,64.7312,64.7534,6900.0
2005-12-22 12:40:00,87.61,87.62,87.6,87.62,8400.0,64.7534,64.7608,64.746,64.7608,8400.0
2005-12-22 12:50:00,87.62,87.63,87.6,87.63,5200.0,64.7608,64.7682,64.746,64.7682,5200.0
2005-12-22 13:00:00,87.63,87.64,87.6,87.6,5500.0,64.7682,64.7756,64.746,64.746,5500.0
2005-12-22 13:10:00,87.57,87.6,87.5,87.6,9500.0,64.7239,64.746,64.6721,64.746,9500.0
2005-12-22 13:20:00,87.61,87.63,87.57,87.61,16400.0,64.7534,64.7682,64.7239,64.7534,16400.0
2005-12-22 13:30:00,87.61,87.66,87.59,87.65,11900.0,64.7534,64.7904,64.7386,64.783,11900.0
2005-12-22 13:40:00,87.66,87.67,87.55,87.57,8300.0,64.7904,64.7978,64.7091,64.7239,8300.0
2005-12-22 13:50:00,87.6,87.68,87.59,87.65,38800.0,64.746,64.8052,64.7386,64.783,38800.0
2005-12-22 14:00:00,87.65,87.67,87.64,87.67,5900.0,64.783,64.7978,64.7756,64.7978,5900.0
2005-12-22 14:10:00,87.67,87.69,87.66,87.69,10400.0,64.7978,64.8125,64.7904,64.8125,10400.0
2005-12-22 14:20:00,87.69,87.7,87.61,87.67,13700.0,64.8125,64.8199,64.7534,64.7978,13700.0
2005-12-22 14:30:00,87.6,87.67,87.57,87.59,13100.0,64.746,64.7978,64.7239,64.7386,13100.0
2005-12-22 14:40:00,87.59,87.65,87.56,87.65,11400.0,64.7386,64.783,64.7165,64.783,11400.0
2005-12-22 14:50:00,87.65,87.69,87.59,87.67,14000.0,64.783,64.8125,64.7386,64.7978,14000.0
2005-12-22 15:00:00,87.67,87.76,87.61,87.61,6300.0,64.7978,64.8643,64.7534,64.7534,6300.0
2005-12-22 15:10:00,87.6,87.69,87.6,87.67,8000.0,64.746,64.8125,64.746,64.7978,8000.0
2005-12-22 15:20:00,87.68,87.7,87.64,87.69,16700.0,64.8052,64.8199,64.7756,64.8125,16700.0
2005-12-22 15:30:00,87.69,87.7,87.65,87.68,27600.0,64.8125,64.8199,64.783,64.8052,27600.0
2005-12-22 15:40:00,87.69,87.69,87.55,87.58,21500.0,64.8125,64.8125,64.7091,64.7312,21500.0
2005-12-22 15:50:00,87.58,87.73,87.58,87.7,60200.0,64.7312,64.8421,64.7312,64.8199,60200.0
2005-12-23 09:30:00,88.08,88.08,87.9,88.04,29500.0,65.1008,65.1008,64.9678,65.0712,29500.0
2005-12-23 09:40:00,88.02,88.04,87.8,87.99,25000.0,65.0565,65.0712,64.8938,65.0343,25000.0
2005-12-23 09:50:00,88.01,88.05,87.85,88.05,17600.0,65.0491,65.0786,64.9308,65.0786,17600.0
2005-12-23 10:00:00,88.05,88.07,87.88,88.02,20000.0,65.0786,65.0934,64.953,65.0565,20000.0
2005-12-23 10:10:00,88.02,88.2,88.02,88.11,22800.0,65.0565,65.1895,65.0565,65.123,22800.0
2005-12-23 10:20:00,88.11,88.2,88.11,88.15,11300.0,65.123,65.1895,65.123,65.1525,11300.0
2005-12-23 10:30:00,88.18,88.19,88.01,88.07,13800.0,65.1747,65.1821,65.0491,65.0934,13800.0
2005-12-23 10:40:00,88.07,88.18,87.96,88.18,24700.0,65.0934,65.1747,65.0121,65.1747,24700.0
2005-12-23 10:50:00,88.19,88.19,87.94,87.94,9600.0,65.1821,65.1821,64.9973,64.9973,9600.0
2005-12-23 11:00:00,87.96,88.06,87.96,88.05,14700.0,65.0121,65.086,65.0121,65.0786,14700.0
2005-12-23 11:10:00,88.03,88.17,88.02,88.17,10000.0,65.0638,65.1673,65.0565,65.1673,10000.0
2005-12-23 11:20:00,88.19,88.23,88.19,88.23,8300.0,65.1821,65.2117,65.1821,65.2117,8300.0
2005-12-23 11:30:00,88.2,88.3,88.19,88.3,10300.0,65.1895,65.2634,65.1821,65.2634,10300.0
2005-12-23 11:40:00,88.3,88.3,88.21,88.25,12600.0,65.2634,65.2634,65.1969,65.2264,12600.0
2005-12-23 11:50:00,88.24,88.32,88.24,88.29,17700.0,65.2191,65.2782,65.2191,65.256,17700.0
2005-12-23 12:00:00,88.29,88.37,88.28,88.3,13600.0,65.256,65.3151,65.2486,65.2634,13600.0
2005-12-23 12:10:00,88.3,88.31,88.14,88.14,19500.0,65.2634,65.2708,65.1451,65.1451,19500.0
2005-12-23 12:20:00,88.17,88.21,88.14,88.15,7300.0,65.1673,65.1969,65.1451,65.1525,7300.0
2005-12-23 12:30:00,88.15,88.16,88.07,88.13,28300.0,65.1525,65.1599,65.0934,65.1378,28300.0
2005-12-23 12:40:00,88.14,88.18,88.09,88.18,4500.0,65.1451,65.1747,65.1082,65.1747,4500.0
2005-12-23 12:50:00,88.18,88.23,88.18,88.21,3700.0,65.1747,65.2117,65.1747,65.1969,3700.0
2005-12-23 13:00:00,88.22,88.23,88.14,88.15,8000.0,65.2043,65.2117,65.1451,65.1525,8000.0
2005-12-23 13:10:00,88.14,88.14,88.07,88.11,4100.0,65.1451,65.1451,65.0934,65.123,4100.0
2005-12-23 13:20:00,88.11,88.14,88.04,88.04,6600.0,65.123,65.1451,65.0712,65.0712,6600.0
2005-12-23 13:30:00,88.0,88.05,88.0,88.05,7700.0,65.0417,65.0786,65.0417,65.0786,7700.0
2005-12-23 13:40:00,88.04,88.04,87.98,87.99,7800.0,65.0712,65.0712,65.0269,65.0343,7800.0
2005-12-23 13:50:00,87.99,87.99,87.87,87.87,8200.0,65.0343,65.0343,64.9456,64.9456,8200.0
2005-12-23 14:00:00,87.85,87.89,87.84,87.84,9900.0,64.9308,64.9604,64.9234,64.9234,9900.0
2005-12-23 14:10:00,87.86,87.89,87.8,87.89,10800.0,64.9382,64.9604,64.8938,64.9604,10800.0
2005-12-23 14:20:00,87.88,87.91,87.82,87.87,15000.0,64.953,64.9751,64.9086,64.9456,15000.0
2005-12-23 14:30:00,87.88,87.91,87.83,87.86,9000.0,64.953,64.9751,64.916,64.9382,9000.0
2005-12-23 14:40:00,87.89,87.94,87.88,87.88,5400.0,64.9604,64.9973,64.953,64.953,5400.0
2005-12-23 14:50:00,87.89,87.94,87.87,87.94,19200.0,64.9604,64.9973,64.9456,64.9973,19200.0
2005-12-23 15:00:00,87.93,88.04,87.93,88.03,23400.0,64.9899,65.0712,64.9899,65.0638,23400.0
2005-12-23 15:10:00,88.04,88.04,87.91,87.91,10000.0,65.0712,65.0712,64.9751,64.9751,10000.0
2005-12-23 15:20:00,87.88,88.02,87.87,87.95,12400.0,64.953,65.0565,64.9456,65.0047,12400.0
2005-12-23 15:30:00,87.91,88.03,87.91,88.02,10300.0,64.9751,65.0638,64.9751,65.0565,10300.0
2005-12-23 15:40:00,88.03,88.05,87.97,88.02,9000.0,65.0638,65.0786,65.0195,65.0565,9000.0
2005-12-23 15:50:00,88.01,88.06,87.99,88.04,16900.0,65.0491,65.086,65.0343,65.0712,16900.0
2005-12-27 09:30:00,87.9,88.01,87.7,88.01,43100.0,64.9678,65.0491,64.8199,65.0491,43100.0
2005-12-27 09:40:00,87.99,88.1,87.95,88.07,10700.0,65.0343,65.1156,65.0047,65.0934,10700.0
2005-12-27 09:50:00,88.1,88.11,88.04,88.06,6400.0,65.1156,65.123,65.0712,65.086,6400.0
2005-12-27 10:00:00,88.07,88.1,88.06,88.08,4600.0,65.0934,65.1156,65.086,65.1008,4600.0
2005-12-27 10:10:00,88.1,88.33,88.1,88.28,16300.0,65.1156,65.2856,65.1156,65.2486,16300.0
2005-12-27 10:20:00,88.3,88.3,87.96,88.05,15800.0,65.2634,65.2634,65.0121,65.0786,15800.0
2005-12-27 10:30:00,88.08,88.19,88.07,88.08,11600.0,65.1008,65.1821,65.0934,65.1008,11600.0
2005-12-27 10:40:00,88.09,88.22,88.09,88.2,7500.0,65.1082,65.2043,65.1082,65.1895,7500.0
2005-12-27 10:50:00,88.21,88.23,88.15,88.2,15200.0,65.1969,65.2117,65.1525,65.1895,15200.0
2005-12-27 11:00:00,88.16,88.23,88.1,88.16,16200.0,65.1599,65.2117,65.1156,65.1599,16200.0
2005-12-27 11:10:00,88.14,88.3,88.14,88.28,15700.0,65.1451,65.2634,65.1451,65.2486,15700.0
2005-12-27 11:20:00,88.26,88.5,88.11,88.15,24300.0,65.2338,65.4112,65.123,65.1525,24300.0
2005-12-27 11:30:00,88.16,88.16,87.96,88.05,11700.0,65.1599,65.1599,65.0121,65.0786,11700.0
2005-12-27 11:40:00,88.02,88.02,87.87,87.94,9900.0,65.0565,65.0565,64.9456,64.9973,9900.0
2005-12-27 11:50:00,87.93,88.03,87.9,87.9,6100.0,64.9899,65.0638,64.9678,64.9678,6100.0
2005-12-27 12:00:00,87.9,87.91,87.79,87.79,13100.0,64.9678,64.9751,64.8865,64.8865,13100.0
2005-12-27 12:10:00,87.8,87.8,87.73,87.77,17400.0,64.8938,64.8938,64.8421,64.8717,17400.0
2005-12-27 12:20:00,87.79,87.92,87.75,87.86,33800.0,64.8865,64.9825,64.8569,64.9382,33800.0
2005-12-27 12:30:00,87.85,87.86,87.75,87.79,4700.0,64.9308,64.9382,64.8569,64.8865,4700.0
2005-12-27 12:40:00,87.79,87.79,87.75,87.76,16300.0,64.8865,64.8865,64.8569,64.8643,16300.0
2005-12-27 12:50:00,87.76,87.77,87.7,87.73,6900.0,64.8643,64.8717,64.8199,64.8421,6900.0
2005-12-27 13:00:00,87.73,87.73,87.63,87.66,16100.0,64.8421,64.8421,64.7682,64.7904,16100.0
2005-12-27 13:10:00,87.66,87.66,87.5,87.5,11800.0,64.7904,64.7904,64.6721,64.6721,11800.0
2005-12-27 13:20:00,87.46,87.47,87.1,87.13,19500.0,64.6425,64.6499,64.3765,64.3986,19500.0
2005-12-27 13:30:00,87.13,87.13,86.89,86.93,20400.0,64.3986,64.3986,64.2213,64.2508,20400.0
2005-12-27 13:40:00,86.94,87.06,86.91,87.05,14200.0,64.2582,64.3469,64.236,64.3395,14200.0
2005-12-27 13:50:00,87.06,87.06,86.84,86.9,17400.0,64.3469,64.3469,64.1843,64.2286,17400.0
2005-12-27 14:00:00,86.93,87.08,86.93,87.01,8400.0,64.2508,64.3617,64.2508,64.31,8400.0
2005-12-27 14:10:00,86.94,87.1,86.86,86.86,12500.0,64.2582,64.3765,64.1991,64.1991,12500.0
2005-12-27 14:20:00,86.9,86.99,86.74,86.87,25400.0,64.2286,64.2952,64.1104,64.2065,25400.0
2005-12-27 14:30:00,86.88,86.96,86.83,86.93,18500.0,64.2139,64.273,64.1769,64.2508,18500.0
2005-12-27 14:40:00,86.94,86.95,86.78,86.93,13300.0,64.2582,64.2656,64.14,64.2508,13300.0
2005-12-27 14:50:00,86.93,86.93,86.81,86.86,13200.0,64.2508,64.2508,64.1621,64.1991,13200.0
2005-12-27 15:00:00,86.83,86.97,86.83,86.97,19700.0,64.1769,64.2804,64.1769,64.2804,19700.0
2005-12-27 15:10:00,86.98,87.09,86.94,87.06,22700.0,64.2878,64.3691,64.2582,64.3469,22700.0
2005-12-27 15:20:00,87.06,87.19,87.05,87.19,20900.0,64.3469,64.443,64.3395,64.443,20900.0
2005-12-27 15:30:00,87.2,87.25,87.13,87.19,22600.0,64.4504,64.4873,64.3986,64.443,22600.0
2005-12-27 15:40:00,87.18,87.18,87.06,87.08,31700.0,64.4356,64.4356,64.3469,64.3617,31700.0
2005-12-27 15:50:00,87.08,87.11,87.05,87.06,40000.0,64.3617,64.3839,64.3395,64.3469,40000.0
2005-12-28 09:30:00,86.94,87.04,86.55,86.93,38700.0,64.2582,64.3321,63.97,64.2508,38700.0
2005-12-28 09:40:00,86.87,87.19,86.6,86.7,19500.0,64.2065,64.443,64.0069,64.0808,19500.0
2005-12-28 09:50:00,86.65,86.76,86.61,86.7,31400.0,64.0439,64.1252,64.0143,64.0808,31400.0
2005-12-28 10:00:00,86.7,87.25,86.7,86.8,41800.0,64.0808,64.4873,64.0808,64.1547,41800.0
2005-12-28 10:10:00,86.79,86.99,86.76,86.79,20400.0,64.1473,64.2952,64.1252,64.1473,20400.0
2005-12-28 10:20:00,86.84,86.95,86.76,86.76,10200.0,64.1843,64.2656,64.1252,64.1252,10200.0
2005-12-28 10:30:00,86.76,86.88,86.59,86.72,31400.0,64.1252,64.2139,63.9995,64.0956,31400.0
2005-12-28 10:40:00,86.72,86.92,86.64,86.66,40400.0,64.0956,64.2434,64.0365,64.0513,40400.0
2005-12-28 10:50:00,86.65,86.82,86.55,86.55,21900.0,64.0439,64.1695,63.97,63.97,21900.0
2005-12-28 11:00:00,86.55,86.89,86.55,86.89,22900.0,63.97,64.2213,63.97,64.2213,22900.0
2005-12-28 11:10:00,86.9,86.9,86.56,86.58,38400.0,64.2286,64.2286,63.9774,63.9921,38400.0
2005-12-28 11:20:00,86.55,86.8,86.55,86.65,23200.0,63.97,64.1547,63.97,64.0439,23200.0
2005-12-28 11:30:00,86.67,86.77,86.66,86.72,23000.0,64.0587,64.1326,64.0513,64.0956,23000.0
2005-12-28 11:40:00,86.72,86.73,86.66,86.68,12600.0,64.0956,64.103,64.0513,64.066,12600.0
2005-12-28 11:50:00,86.69,86.75,86.55,86.56,17200.0,64.0734,64.1178,63.97,63.9774,17200.0
2005-12-28 12:00:00,86.56,86.57,86.24,86.24,31100.0,63.9774,63.9847,63.7408,63.7408,31100.0
2005-12-28 12:10:00,86.25,86.48,86.25,86.48,22000.0,63.7482,63.9182,63.7482,63.9182,22000.0
2005-12-28 12:20:00,86.48,86.62,86.48,86.48,16600.0,63.9182,64.0217,63.9182,63.9182,16600.0
2005-12-28 12:30:00,86.49,86.49,86.28,86.3,27700.0,63.9256,63.9256,63.7704,63.7852,27700.0
2005-12-28 12:40:00,86.3,86.33,86.18,86.27,27500.0,63.7852,63.8074,63.6965,63.763,27500.0
2005-12-28 12:50:00,86.27,86.27,86.11,86.24,24500.0,63.763,63.763,63.6448,63.7408,24500.0
2005-12-28 13:00:00,86.26,86.35,86.22,86.26,15900.0,63.7556,63.8221,63.7261,63.7556,15900.0
2005-12-28 13:10:00,86.24,86.33,86.22,86.33,15700.0,63.7408,63.8074,63.7261,63.8074,15700.0
2005-12-28 13:20:00,86.34,86.37,86.27,86.3,14300.0,63.8147,63.8369,63.763,63.7852,14300.0
2005-12-28 13:30:00,86.3,86.41,86.29,86.35,10900.0,63.7852,63.8665,63.7778,63.8221,10900.0
2005-12-28 13:40:00,86.35,86.42,86.29,86.37,16400.0,63.8221,63.8739,63.7778,63.8369,16400.0
2005-12-28 13:50:00,86.36,86.46,86.29,86.36,16200.0,63.8295,63.9034,63.7778,63.8295,16200.0
2005-12-28 14:00:00,86.37,86.44,86.35,86.39,16500.0,63.8369,63.8887,63.8221,63.8517,16500.0
2005-12-28 14:10:00,86.39,86.4,86.33,86.36,14700.0,63.8517,63.8591,63.8074,63.8295,14700.0
2005-12-28 14:20:00,86.36,86.48,86.35,86.4,11600.0,63.8295,63.9182,63.8221,63.8591,11600.0
2005-12-28 14:30:00,86.39,86.53,86.38,86.53,26000.0,63.8517,63.9552,63.8443,63.9552,26000.0
2005-12-28 14:40:00,86.5,86.68,86.46,86.65,24700.0,63.933,64.066,63.9034,64.0439,24700.0
2005-12-28 14:50:00,86.65,86.76,86.6,86.68,14300.0,64.0439,64.1252,64.0069,64.066,14300.0
2005-12-28 15:00:00,86.66,86.66,86.54,86.54,17800.0,64.0513,64.0513,63.9626,63.9626,17800.0
2005-12-28 15:10:00,86.53,86.55,86.51,86.54,16500.0,63.9552,63.97,63.9404,63.9626,16500.0
2005-12-28 15:20:00,86.55,86.64,86.55,86.64,14400.0,63.97,64.0365,63.97,64.0365,14400.0
2005-12-28 15:30:00,86.65,86.7,86.56,86.65,26100.0,64.0439,64.0808,63.9774,64.0439,26100.0
2005-12-28 15:40:00,86.65,86.7,86.59,86.6,23000.0,64.0439,64.0808,63.9995,64.0069,23000.0
2005-12-28 15:50:00,86.6,86.6,86.46,86.46,39400.0,64.0069,64.0069,63.9034,63.9034,39400.0
2005-12-29 09:30:00,86.69,87.15,86.63,86.83,19400.0,64.0734,64.4134,64.0291,64.1769,19400.0
2005-12-29 09:40:00,86.86,86.96,86.51,86.67,10400.0,64.1991,64.273,63.9404,64.0587,10400.0
2005-12-29 09:50:00,86.75,86.92,86.65,86.69,12900.0,64.1178,64.2434,64.0439,64.0734,12900.0
2005-12-29 10:00:00,86.71,86.88,86.7,86.79,6600.0,64.0882,64.2139,64.0808,64.1473,6600.0
2005-12-29 10:10:00,86.8,87.08,86.8,87.08,9500.0,64.1547,64.3617,64.1547,64.3617,9500.0
2005-12-29 10:20:00,87.06,87.1,87.0,87.01,9400.0,64.3469,64.3765,64.3026,64.31,9400.0
2005-12-29 10:30:00,86.98,87.1,86.96,87.01,12500.0,64.2878,64.3765,64.273,64.31,12500.0
2005-12-29 10:40:00,87.0,87.0,86.78,86.91,12600.0,64.3026,64.3026,64.14,64.236,12600.0
2005-12-29 10:50:00,86.91,86.93,86.87,86.9,7300.0,64.236,64.2508,64.2065,64.2286,7300.0
2005-12-29 11:00:00,86.9,87.09,86.88,87.01,9400.0,64.2286,64.3691,64.2139,64.31,9400.0
2005-12-29 11:10:00,87.03,87.04,86.95,87.0,7400.0,64.3247,64.3321,64.2656,64.3026,7400.0
2005-12-29 11:20:00,87.01,87.12,87.0,87.12,6900.0,64.31,64.3913,64.3026,64.3913,6900.0
2005-12-29 11:30:00,87.12,87.14,87.05,87.06,3700.0,64.3913,64.406,64.3395,64.3469,3700.0
2005-12-29 11:40:00,87.08,87.09,87.01,87.02,15300.0,64.3617,64.3691,64.31,64.3173,15300.0
2005-12-29 11:50:00,87.01,87.05,86.93,86.97,24100.0,64.31,64.3395,64.2508,64.2804,24100.0
2005-12-29 12:00:00,86.99,87.02,86.96,86.96,16800.0,64.2952,64.3173,64.273,64.273,16800.0
2005-12-29 12:10:00,86.95,86.98,86.88,86.89,17600.0,64.2656,64.2878,64.2139,64.2213,17600.0
2005-12-29 12:20:00,86.88,86.93,86.86,86.9,17600.0,64.2139,64.2508,64.1991,64.2286,17600.0
2005-12-29 12:30:00,86.89,86.93,86.86,86.91,9600.0,64.2213,64.2508,64.1991,64.236,9600.0
2005-12-29 12:40:00,86.92,86.93,86.81,86.92,13800.0,64.2434,64.2508,64.1621,64.2434,13800.0
2005-12-29 12:50:00,86.89,86.96,86.89,86.94,20500.0,64.2213,64.273,64.2213,64.2582,20500.0
2005-12-29 13:00:00,86.95,87.06,86.94,87.01,17600.0,64.2656,64.3469,64.2582,64.31,17600.0
2005-12-29 13:10:00,87.01,87.1,87.01,87.09,16100.0,64.31,64.3765,64.31,64.3691,16100.0
2005-12-29 13:20:00,87.1,87.1,87.05,87.07,13000.0,64.3765,64.3765,64.3395,64.3543,13000.0
2005-12-29 13:30:00,87.07,87.13,87.03,87.09,15600.0,64.3543,64.3986,64.3247,64.3691,15600.0
2005-12-29 13:40:00,87.13,87.19,87.12,87.17,8300.0,64.3986,64.443,64.3913,64.4282,8300.0
2005-12-29 13:50:00,87.18,87.18,87.14,87.17,8400.0,64.4356,64.4356,64.406,64.4282,8400.0
2005-12-29 14:00:00,87.16,87.18,87.14,87.18,2400.0,64.4208,64.4356,64.406,64.4356,2400.0
2005-12-29 14:10:00,87.18,87.25,87.15,87.25,10100.0,64.4356,64.4873,64.4134,64.4873,10100.0
2005-12-29 14:20:00,87.25,87.25,87.19,87.21,16100.0,64.4873,64.4873,64.443,64.4578,16100.0
2005-12-29 14:30:00,87.22,87.25,87.18,87.25,4400.0,64.4652,64.4873,64.4356,64.4873,4400.0
2005-12-29 14:40:00,87.24,87.24,87.01,87.04,15800.0,64.4799,64.4799,64.31,64.3321,15800.0
2005-12-29 14:50:00,87.05,87.07,86.97,87.03,15700.0,64.3395,64.3543,64.2804,64.3247,15700.0
2005-12-29 15:00:00,87.03,87.16,86.98,86.98,17700.0,64.3247,64.4208,64.2878,64.2878,17700.0
2005-12-29 15:10:00,86.98,87.0,86.57,86.62,51600.0,64.2878,64.3026,63.9847,64.0217,51600.0
2005-12-29 15:20:00,86.61,86.66,86.5,86.64,26800.0,64.0143,64.0513,63.933,64.0365,26800.0
2005-12-29 15:30:00,86.64,86.68,86.59,86.65,25600.0,64.0365,64.066,63.9995,64.0439,25600.0
2005-12-29 15:40:00,86.68,86.77,86.63,86.77,17700.0,64.066,64.1326,64.0291,64.1326,17700.0
2005-12-29 15:50:00,86.76,86.78,86.7,86.7,31900.0,64.1252,64.14,64.0808,64.0808,31900.0
2005-12-30 09:30:00,86.69,86.69,86.35,86.5,18700.0,64.0734,64.0734,63.8221,63.933,18700.0
2005-12-30 09:40:00,86.46,86.63,86.39,86.49,27700.0,63.9034,64.0291,63.8517,63.9256,27700.0
2005-12-30 09:50:00,86.39,86.54,86.39,86.54,12100.0,63.8517,63.9626,63.8517,63.9626,12100.0
2005-12-30 10:00:00,86.51,86.51,86.18,86.19,13900.0,63.9404,63.9404,63.6965,63.7039,13900.0
2005-12-30 10:10:00,86.21,86.24,86.08,86.08,20900.0,63.7187,63.7408,63.6226,63.6226,20900.0
2005-12-30 10:20:00,86.08,86.19,86.06,86.13,11500.0,63.6226,63.7039,63.6078,63.6595,11500.0
2005-12-30 10:30:00,86.14,86.31,86.14,86.25,17800.0,63.6669,63.7926,63.6669,63.7482,17800.0
2005-12-30 10:40:00,86.23,86.23,85.99,86.1,15100.0,63.7334,63.7334,63.5561,63.6374,15100.0
2005-12-30 10:50:00,86.12,86.15,85.91,86.15,10300.0,63.6521,63.6743,63.4969,63.6743,10300.0
2005-12-30 11:00:00,86.16,86.18,86.11,86.15,9900.0,63.6817,63.6965,63.6448,63.6743,9900.0
2005-12-30 11:10:00,86.14,86.19,86.1,86.14,17900.0,63.6669,63.7039,63.6374,63.6669,17900.0
2005-12-30 11:20:00,86.12,86.3,86.11,86.3,9200.0,63.6521,63.7852,63.6448,63.7852,9200.0
2005-12-30 11:30:00,86.32,86.51,86.3,86.51,9600.0,63.8,63.9404,63.7852,63.9404,9600.0
2005-12-30 11:40:00,86.5,86.54,86.39,86.43,6800.0,63.933,63.9626,63.8517,63.8813,6800.0
2005-12-30 11:50:00,86.43,86.5,86.39,86.5,5900.0,63.8813,63.933,63.8517,63.933,5900.0
2005-12-30 12:00:00,86.48,86.6,86.43,86.55,12600.0,63.9182,64.0069,63.8813,63.97,12600.0
2005-12-30 12:10:00,86.58,86.64,86.55,86.6,4800.0,63.9921,64.0365,63.97,64.0069,4800.0
2005-12-30 12:20:00,86.6,86.62,86.56,86.59,5800.0,64.0069,64.0217,63.9774,63.9995,5800.0
2005-12-30 12:30:00,86.57,86.61,86.56,86.59,7600.0,63.9847,64.0143,63.9774,63.9995,7600.0
2005-12-30 12:40:00,86.6,86.61,86.48,86.48,7000.0,64.0069,64.0143,63.9182,63.9182,7000.0
2005-12-30 12:50:00,86.49,86.49,86.38,86.41,5100.0,63.9256,63.9256,63.8443,63.8665,5100.0
2005-12-30 13:00:00,86.39,86.44,86.39,86.41,7700.0,63.8517,63.8887,63.8517,63.8665,7700.0
2005-12-30 13:10:00,86.42,86.5,86.41,86.5,4400.0,63.8739,63.933,63.8665,63.933,4400.0
2005-12-30 13:20:00,86.49,86.49,86.33,86.42,11100.0,63.9256,63.9256,63.8074,63.8739,11100.0
2005-12-30 13:30:00,86.43,86.45,86.43,86.45,2700.0,63.8813,63.896,63.8813,63.896,2700.0
2005-12-30 13:40:00,86.46,86.48,86.43,86.44,5500.0,63.9034,63.9182,63.8813,63.8887,5500.0
2005-12-30 13:50:00,86.45,86.46,86.36,86.4,5400.0,63.896,63.9034,63.8295,63.8591,5400.0
2005-12-30 14:00:00,86.38,86.58,86.38,86.56,7100.0,63.8443,63.9921,63.8443,63.9774,7100.0
2005-12-30 14:10:00,86.54,86.54,86.42,86.44,11300.0,63.9626,63.9626,63.8739,63.8887,11300.0
2005-12-30 14:20:00,86.42,86.42,86.29,86.36,15300.0,63.8739,63.8739,63.7778,63.8295,15300.0
2005-12-30 14:30:00,86.36,86.47,86.33,86.44,16200.0,63.8295,63.9108,63.8074,63.8887,16200.0
2005-12-30 14:40:00,86.44,86.45,86.34,86.34,11700.0,63.8887,63.896,63.8147,63.8147,11700.0
2005-12-30 14:50:00,86.35,86.5,86.34,86.44,17300.0,63.8221,63.933,63.8147,63.8887,17300.0
2005-12-30 15:00:00,86.44,86.54,86.44,86.49,17300.0,63.8887,63.9626,63.8887,63.9256,17300.0
2005-12-30 15:10:00,86.5,86.54,86.41,86.46,17800.0,63.933,63.9626,63.8665,63.9034,17800.0
2005-12-30 15:20:00,86.46,86.56,86.46,86.48,23800.0,63.9034,63.9774,63.9034,63.9182,23800.0
2005-12-30 15:30:00,86.46,86.58,86.46,86.52,26800.0,63.9034,63.9921,63.9034,63.9478,26800.0
2005-12-30 15:40:00,86.54,86.67,86.51,86.55,47100.0,63.9626,64.0587,63.9404,63.97,47100.0
2005-12-30 15:50:00,86.58,86.59,86.31,86.31,66300.0,63.9921,63.9995,63.7926,63.7926,66300.0
2006-01-03 09:30:00,86.4,86.44,85.8,85.95,143000.0,63.8591,63.8887,63.4156,63.5265,143000.0
2006-01-03 09:40:00,86.0,86.24,85.78,85.78,30900.0,63.5634,63.7408,63.4008,63.4008,30900.0
2006-01-03 09:50:00,85.71,85.8,85.35,85.7,44600.0,63.3491,63.4156,63.083,63.3417,44600.0
2006-01-03 10:00:00,85.71,85.8,85.44,85.55,40300.0,63.3491,63.4156,63.1495,63.2308,40300.0
2006-01-03 10:10:00,85.49,85.65,85.32,85.46,51400.0,63.1865,63.3048,63.0609,63.1643,51400.0
2006-01-03 10:20:00,85.47,85.58,85.16,85.24,26300.0,63.1717,63.253,62.9426,63.0017,26300.0
2006-01-03 10:30:00,85.18,85.29,85.15,85.19,52700.0,62.9574,63.0387,62.9352,62.9648,52700.0
2006-01-03 10:40:00,85.19,85.35,85.1,85.1,40600.0,62.9648,63.083,62.8983,62.8983,40600.0
2006-01-03 10:50:00,85.13,85.14,85.0,85.1,26700.0,62.9204,62.9278,62.8243,62.8983,26700.0
2006-01-03 11:00:00,85.1,85.11,84.86,84.96,57600.0,62.8983,62.9056,62.7209,62.7948,57600.0
2006-01-03 11:10:00,84.98,85.08,84.85,84.96,41200.0,62.8096,62.8835,62.7135,62.7948,41200.0
2006-01-03 11:20:00,84.96,85.03,84.8,84.88,32100.0,62.7948,62.8465,62.6765,62.7356,32100.0
2006-01-03 11:30:00,84.89,85.21,84.84,85.14,47500.0,62.743,62.9796,62.7061,62.9278,47500.0
2006-01-03 11:40:00,85.12,85.24,84.97,85.0,28700.0,62.913,63.0017,62.8022,62.8243,28700.0
2006-01-03 11:50:00,85.01,85.01,84.9,84.93,23700.0,62.8317,62.8317,62.7504,62.7726,23700.0
2006-01-03 12:00:00,84.94,84.99,84.77,84.9,37100.0,62.78,62.8169,62.6543,62.7504,37100.0
2006-01-03 12:10:00,84.91,84.92,84.76,84.76,31200.0,62.7578,62.7652,62.647,62.647,31200.0
2006-01-03 12:20:00,84.75,84.75,84.47,84.47,40000.0,62.6396,62.6396,62.4326,62.4326,40000.0
2006-01-03 12:30:00,84.47,84.56,84.35,84.55,49600.0,62.4326,62.4991,62.3439,62.4917,49600.0
2006-01-03 12:40:00,84.55,84.68,84.49,84.6,26200.0,62.4917,62.5878,62.4474,62.5287,26200.0
2006-01-03 12:50:00,84.6,84.74,84.6,84.64,25800.0,62.5287,62.6322,62.5287,62.5583,25800.0
2006-01-03 13:00:00,84.65,84.74,84.63,84.71,21300.0,62.5657,62.6322,62.5509,62.61,21300.0
2006-01-03 13:10:00,84.71,84.71,84.62,84.7,21000.0,62.61,62.61,62.5435,62.6026,21000.0
2006-01-03 13:20:00,84.68,84.71,84.61,84.7,13400.0,62.5878,62.61,62.5361,62.6026,13400.0
2006-01-03 13:30:00,84.65,84.69,84.56,84.69,19500.0,62.5657,62.5952,62.4991,62.5952,19500.0
2006-01-03 13:40:00,84.7,85.01,84.7,84.92,29500.0,62.6026,62.8317,62.6026,62.7652,29500.0
2006-01-03 13:50:00,84.96,85.0,84.85,84.85,36500.0,62.7948,62.8243,62.7135,62.7135,36500.0
2006-01-03 14:00:00,84.84,85.76,84.84,85.72,71500.0,62.7061,63.3861,62.7061,63.3565,71500.0
2006-01-03 14:10:00,85.73,85.99,85.65,85.99,48300.0,63.3639,63.5561,63.3048,63.5561,48300.0
2006-01-03 14:20:00,85.98,86.06,85.82,85.94,41600.0,63.5487,63.6078,63.4304,63.5191,41600.0
2006-01-03 14:30:00,85.94,86.26,85.94,86.26,48400.0,63.5191,63.7556,63.5191,63.7556,48400.0
2006-01-03 14:40:00,86.25,86.54,86.25,86.5,55300.0,63.7482,63.9626,63.7482,63.933,55300.0
2006-01-03 14:50:00,86.5,86.6,86.4,86.44,95400.0,63.933,64.0069,63.8591,63.8887,95400.0
2006-01-03 15:00:00,86.43,86.95,86.43,86.95,61100.0,63.8813,64.2656,63.8813,64.2656,61100.0
2006-01-03 15:10:00,86.95,86.96,86.75,86.78,59400.0,64.2656,64.273,64.1178,64.14,59400.0
2006-01-03 15:20:00,86.76,86.83,86.68,86.74,53700.0,64.1252,64.1769,64.066,64.1104,53700.0
2006-01-03 15:30:00,86.78,86.98,86.75,86.83,95400.0,64.14,64.2878,64.1178,64.1769,95400.0
2006-01-03 15:40:00,86.85,86.93,86.72,86.77,46200.0,64.1917,64.2508,64.0956,64.1326,46200.0
2006-01-03 15:50:00,86.77,86.94,86.77,86.94,84000.0,64.1326,64.2582,64.1326,64.2582,84000.0
2006-01-04 09:30:00,86.98,87.0,86.65,87.0,44000.0,64.2878,64.3026,64.0439,64.3026,44000.0
2006-01-04 09:40:00,87.0,87.18,87.0,87.11,96400.0,64.3026,64.4356,64.3026,64.3839,96400.0
2006-01-04 09:50:00,87.1,87.13,86.77,86.79,54900.0,64.3765,64.3986,64.1326,64.1473,54900.0
2006-01-04 10:00:00,86.86,87.01,86.85,86.99,80200.0,64.1991,64.31,64.1917,64.2952,80200.0
2006-01-04 10:10:00,86.98,86.99,86.84,86.9,33100.0,64.2878,64.2952,64.1843,64.2286,33100.0
2006-01-04 10:20:00,86.91,87.0,86.8,86.93,30900.0,64.236,64.3026,64.1547,64.2508,30900.0
2006-01-04 10:30:00,86.93,87.0,86.9,86.9,35300.0,64.2508,64.3026,64.2286,64.2286,35300.0
2006-01-04 10:40:00,86.9,86.97,86.85,86.86,59900.0,64.2286,64.2804,64.1917,64.1991,59900.0
2006-01-04 10:50:00,86.87,86.9,86.78,86.79,40400.0,64.2065,64.2286,64.14,64.1473,40400.0
2006-01-04 11:00:00,86.79,86.83,86.67,86.76,25700.0,64.1473,64.1769,64.0587,64.1252,25700.0
2006-01-04 11:10:00,86.77,86.83,86.75,86.79,31700.0,64.1326,64.1769,64.1178,64.1473,31700.0
2006-01-04 11:20:00,86.79,87.0,86.75,86.99,50900.0,64.1473,64.3026,64.1178,64.2952,50900.0
2006-01-04 11:30:00,86.99,87.0,86.82,86.89,40600.0,64.2952,64.3026,64.1695,64.2213,40600.0
2006-01-04 11:40:00,86.88,86.98,86.82,86.98,36400.0,64.2139,64.2878,64.1695,64.2878,36400.0
2006-01-04 11:50:00,86.98,86.98,86.76,86.92,32200.0,64.2878,64.2878,64.1252,64.2434,32200.0
2006-01-04 12:00:00,86.92,86.93,86.81,86.84,34100.0,64.2434,64.2508,64.1621,64.1843,34100.0
2006-01-04 12:10:00,86.84,86.9,86.77,86.78,33400.0,64.1843,64.2286,64.1326,64.14,33400.0
2006-01-04 12:20:00,86.77,86.77,86.57,86.59,20800.0,64.1326,64.1326,63.9847,63.9995,20800.0
2006-01-04 12:30:00,86.59,86.59,86.42,86.5,15500.0,63.9995,63.9995,63.8739,63.933,15500.0
2006-01-04 12:40:00,86.48,86.53,86.14,86.15,53000.0,63.9182,63.9552,63.6669,63.6743,53000.0
2006-01-04 12:50:00,86.12,86.41,86.12,86.25,30300.0,63.6521,63.8665,63.6521,63.7482,30300.0
2006-01-04 13:00:00,86.21,86.3,86.0,86.03,42400.0,63.7187,63.7852,63.5634,63.5856,42400.0
2006-01-04 13:10:00,86.03,86.09,85.99,86.08,36800.0,63.5856,63.63,63.5561,63.6226,36800.0
2006-01-04 13:20:00,86.08,86.12,86.01,86.08,27900.0,63.6226,63.6521,63.5708,63.6226,27900.0
2006-01-04 13:30:00,86.06,86.06,85.65,85.93,65000.0,63.6078,63.6078,63.3048,63.5117,65000.0
2006-01-04 13:40:00,85.95,86.13,85.93,86.0,33200.0,63.5265,63.6595,63.5117,63.5634,33200.0
2006-01-04 13:50:00,86.0,86.0,85.82,85.84,30000.0,63.5634,63.5634,63.4304,63.4452,30000.0
2006-01-04 14:00:00,85.83,86.01,85.73,85.76,32300.0,63.4378,63.5708,63.3639,63.3861,32300.0
2006-01-04 14:10:00,85.75,85.86,85.59,85.78,39600.0,63.3787,63.46,63.2604,63.4008,39600.0
2006-01-04 14:20:00,85.79,85.94,85.78,85.94,27600.0,63.4082,63.5191,63.4008,63.5191,27600.0
2006-01-04 14:30:00,85.94,86.27,85.93,86.26,52300.0,63.5191,63.763,63.5117,63.7556,52300.0
2006-01-04 14:40:00,86.26,86.41,86.15,86.4,63700.0,63.7556,63.8665,63.6743,63.8591,63700.0
2006-01-04 14:50:00,86.39,86.44,86.31,86.39,27300.0,63.8517,63.8887,63.7926,63.8517,27300.0
2006-01-04 15:00:00,86.39,86.4,86.3,86.33,36400.0,63.8517,63.8591,63.7852,63.8074,36400.0
2006-01-04 15:10:00,86.33,86.48,86.32,86.46,39400.0,63.8074,63.9182,63.8,63.9034,39400.0
2006-01-04 15:20:00,86.47,86.7,86.47,86.69,48900.0,63.9108,64.0808,63.9108,64.0734,48900.0
2006-01-04 15:30:00,86.68,86.73,86.57,86.57,39500.0,64.066,64.103,63.9847,63.9847,39500.0
2006-01-04 15:40:00,86.57,86.61,86.43,86.5,35400.0,63.9847,64.0143,63.8813,63.933,35400.0
2006-01-04 15:50:00,86.5,86.57,86.49,86.51,64900.0,63.933,63.9847,63.9256,63.9404,64900.0
2006-01-05 09:30:00,86.55,86.95,86.46,86.94,31700.0,63.97,64.2656,63.9034,64.2582,31700.0
2006-01-05 09:40:00,86.95,86.95,86.37,86.37,40600.0,64.2656,64.2656,63.8369,63.8369,40600.0
2006-01-05 09:50:00,86.37,86.48,86.32,86.4,33200.0,63.8369,63.9182,63.8,63.8591,33200.0
2006-01-05 10:00:00,86.43,86.47,86.35,86.37,54600.0,63.8813,63.9108,63.8221,63.8369,54600.0
2006-01-05 10:10:00,86.37,86.44,86.36,86.4,28000.0,63.8369,63.8887,63.8295,63.8591,28000.0
2006-01-05 10:20:00,86.4,86.44,86.3,86.31,26000.0,63.8591,63.8887,63.7852,63.7926,26000.0
2006-01-05 10:30:00,86.4,86.4,86.19,86.22,22800.0,63.8591,63.8591,63.7039,63.7261,22800.0
2006-01-05 10:40:00,86.22,86.28,86.0,86.25,24000.0,63.7261,63.7704,63.5634,63.7482,24000.0
2006-01-05 10:50:00,86.32,86.45,86.27,86.43,20000.0,63.8,63.896,63.763,63.8813,20000.0
2006-01-05 11:00:00,86.42,86.45,86.31,86.42,33800.0,63.8739,63.896,63.7926,63.8739,33800.0
2006-01-05 11:10:00,86.44,86.48,86.33,86.36,42900.0,63.8887,63.9182,63.8074,63.8295,42900.0
2006-01-05 11:20:00,86.37,86.48,86.37,86.44,26200.0,63.8369,63.9182,63.8369,63.8887,26200.0
2006-01-05 11:30:00,86.45,86.5,86.42,86.46,21000.0,63.896,63.933,63.8739,63.9034,21000.0
2006-01-05 11:40:00,86.45,86.5,86.45,86.47,13000.0,63.896,63.933,63.896,63.9108,13000.0
2006-01-05 11:50:00,86.48,86.51,86.47,86.51,23300.0,63.9182,63.9404,63.9108,63.9404,23300.0
2006-01-05 12:00:00,86.51,86.55,86.44,86.5,46100.0,63.9404,63.97,63.8887,63.933,46100.0
2006-01-05 12:10:00,86.51,86.51,86.42,86.51,19000.0,63.9404,63.9404,63.8739,63.9404,19000.0
2006-01-05 12:20:00,86.51,86.56,86.51,86.51,15900.0,63.9404,63.9774,63.9404,63.9404,15900.0
2006-01-05 12:30:00,86.51,86.52,86.48,86.51,37500.0,63.9404,63.9478,63.9182,63.9404,37500.0
2006-01-05 12:40:00,86.51,86.54,86.42,86.48,173600.0,63.9404,63.9626,63.8739,63.9182,173600.0
2006-01-05 12:50:00,86.49,86.51,86.4,86.42,28200.0,63.9256,63.9404,63.8591,63.8739,28200.0
2006-01-05 13:00:00,86.42,86.53,86.41,86.53,50500.0,63.8739,63.9552,63.8665,63.9552,50500.0
2006-01-05 13:10:00,86.53,86.54,86.39,86.48,26000.0,63.9552,63.9626,63.8517,63.9182,26000.0
2006-01-05 13:20:00,86.47,86.55,86.42,86.51,29100.0,63.9108,63.97,63.8739,63.9404,29100.0
2006-01-05 13:30:00,86.51,86.51,86.44,86.44,27900.0,63.9404,63.9404,63.8887,63.8887,27900.0
2006-01-05 13:40:00,86.45,86.56,86.44,86.49,12100.0,63.896,63.9774,63.8887,63.9256,12100.0
2006-01-05 13:50:00,86.47,86.58,86.45,86.5,17400.0,63.9108,63.9921,63.896,63.933,17400.0
2006-01-05 14:00:00,86.52,86.52,86.46,86.48,17600.0,63.9478,63.9478,63.9034,63.9182,17600.0
2006-01-05 14:10:00,86.5,86.55,86.48,86.49,29900.0,63.933,63.97,63.9182,63.9256,29900.0
2006-01-05 14:20:00,86.5,86.51,86.33,86.41,42500.0,63.933,63.9404,63.8074,63.8665,42500.0
2006-01-05 14:30:00,86.42,86.51,86.36,86.43,16100.0,63.8739,63.9404,63.8295,63.8813,16100.0
2006-01-05 14:40:00,86.45,86.45,86.19,86.35,20200.0,63.896,63.896,63.7039,63.8221,20200.0
2006-01-05 14:50:00,86.31,86.45,86.29,86.37,16200.0,63.7926,63.896,63.7778,63.8369,16200.0
2006-01-05 15:00:00,86.37,86.4,86.29,86.4,24700.0,63.8369,63.8591,63.7778,63.8591,24700.0
2006-01-05 15:10:00,86.39,86.4,86.3,86.4,20100.0,63.8517,63.8591,63.7852,63.8591,20100.0
2006-01-05 15:20:00,86.4,86.47,86.3,86.47,29900.0,63.8591,63.9108,63.7852,63.9108,29900.0
2006-01-05 15:30:00,86.47,86.53,86.36,86.38,27800.0,63.9108,63.9552,63.8295,63.8443,27800.0
2006-01-05 15:40:00,86.39,86.42,86.32,86.37,33200.0,63.8517,63.8739,63.8,63.8369,33200.0
2006-01-05 15:50:00,86.38,86.51,86.35,86.43,60300.0,63.8443,63.9404,63.8221,63.8813,60300.0
2006-01-06 09:30:00,86.8,86.85,86.36,86.46,61900.0,64.1547,64.1917,63.8295,63.9034,61900.0
2006-01-06 09:40:00,86.47,86.6,86.0,86.52,35600.0,63.9108,64.0069,63.5634,63.9478,35600.0
2006-01-06 09:50:00,86.53,86.6,86.27,86.38,30300.0,63.9552,64.0069,63.763,63.8443,30300.0
2006-01-06 10:00:00,86.38,86.38,85.82,85.82,35500.0,63.8443,63.8443,63.4304,63.4304,35500.0
2006-01-06 10:10:00,85.81,86.12,85.69,85.96,33400.0,63.423,63.6521,63.3343,63.5339,33400.0
2006-01-06 10:20:00,85.97,86.19,85.88,86.05,35400.0,63.5413,63.7039,63.4748,63.6004,35400.0
2006-01-06 10:30:00,86.03,86.28,85.97,86.2,16700.0,63.5856,63.7704,63.5413,63.7113,16700.0
2006-01-06 10:40:00,86.24,86.45,86.24,86.41,23900.0,63.7408,63.896,63.7408,63.8665,23900.0
2006-01-06 10:50:00,86.41,86.46,86.3,86.33,22100.0,63.8665,63.9034,63.7852,63.8074,22100.0
2006-01-06 11:00:00,86.29,86.38,86.18,86.38,17800.0,63.7778,63.8443,63.6965,63.8443,17800.0
2006-01-06 11:10:00,86.35,86.5,86.27,86.46,21300.0,63.8221,63.933,63.763,63.9034,21300.0
2006-01-06 11:20:00,86.46,86.52,86.45,86.52,46200.0,63.9034,63.9478,63.896,63.9478,46200.0
2006-01-06 11:30:00,86.52,86.53,86.47,86.5,23600.0,63.9478,63.9552,63.9108,63.933,23600.0
2006-01-06 11:40:00,86.49,86.49,86.35,86.41,12400.0,63.9256,63.9256,63.8221,63.8665,12400.0
2006-01-06 11:50:00,86.41,86.44,86.32,86.32,11000.0,63.8665,63.8887,63.8,63.8,11000.0
2006-01-06 12:00:00,86.32,86.51,86.32,86.38,16800.0,63.8,63.9404,63.8,63.8443,16800.0
2006-01-06 12:10:00,86.39,86.48,86.37,86.38,9300.0,63.8517,63.9182,63.8369,63.8443,9300.0
2006-01-06 12:20:00,86.4,86.51,86.39,86.5,8400.0,63.8591,63.9404,63.8517,63.933,8400.0
2006-01-06 12:30:00,86.52,86.53,86.47,86.47,12000.0,63.9478,63.9552,63.9108,63.9108,12000.0
2006-01-06 12:40:00,86.46,86.46,86.39,86.43,8500.0,63.9034,63.9034,63.8517,63.8813,8500.0
2006-01-06 12:50:00,86.42,86.44,86.35,86.43,12500.0,63.8739,63.8887,63.8221,63.8813,12500.0
2006-01-06 13:00:00,86.43,86.44,86.3,86.31,10000.0,63.8813,63.8887,63.7852,63.7926,10000.0
2006-01-06 13:10:00,86.31,86.33,86.22,86.22,20100.0,63.7926,63.8074,63.7261,63.7261,20100.0
2006-01-06 13:20:00,86.13,86.23,86.1,86.21,30800.0,63.6595,63.7334,63.6374,63.7187,30800.0
2006-01-06 13:30:00,86.22,86.29,86.19,86.23,10100.0,63.7261,63.7778,63.7039,63.7334,10100.0
2006-01-06 13:40:00,86.22,86.34,86.21,86.34,17900.0,63.7261,63.8147,63.7187,63.8147,17900.0
2006-01-06 13:50:00,86.34,86.5,86.33,86.4,16500.0,63.8147,63.933,63.8074,63.8591,16500.0
2006-01-06 14:00:00,86.39,86.49,86.37,86.49,10600.0,63.8517,63.9256,63.8369,63.9256,10600.0
2006-01-06 14:10:00,86.45,86.55,86.32,86.46,31100.0,63.896,63.97,63.8,63.9034,31100.0
2006-01-06 14:20:00,86.46,86.49,86.37,86.48,11600.0,63.9034,63.9256,63.8369,63.9182,11600.0
2006-01-06 14:30:00,86.44,86.53,86.44,86.49,16600.0,63.8887,63.9552,63.8887,63.9256,16600.0
2006-01-06 14:40:00,86.49,86.55,86.45,86.5,19100.0,63.9256,63.97,63.896,63.933,19100.0
2006-01-06 14:50:00,86.47,86.54,86.42,86.46,12100.0,63.9108,63.9626,63.8739,63.9034,12100.0
2006-01-06 15:00:00,86.46,86.54,86.39,86.42,22600.0,63.9034,63.9626,63.8517,63.8739,22600.0
2006-01-06 15:10:00,86.41,86.49,86.41,86.44,17800.0,63.8665,63.9256,63.8665,63.8887,17800.0
2006-01-06 15:20:00,86.46,86.5,86.41,86.43,19100.0,63.9034,63.933,63.8665,63.8813,19100.0
2006-01-06 15:30:00,86.43,86.45,86.37,86.37,20600.0,63.8813,63.896,63.8369,63.8369,20600.0
2006-01-06 15:40:00,86.37,86.49,86.35,86.43,37000.0,63.8369,63.9256,63.8221,63.8813,37000.0
2006-01-06 15:50:00,86.43,86.43,86.25,86.41,39000.0,63.8813,63.8813,63.7482,63.8665,39000.0
2006-01-09 09:30:00,86.55,87.0,86.54,86.97,64300.0,63.97,64.3026,63.9626,64.2804,64300.0
2006-01-09 09:40:00,86.97,86.99,86.85,86.93,38700.0,64.2804,64.2952,64.1917,64.2508,38700.0
2006-01-09 09:50:00,86.9,87.17,86.78,86.83,43200.0,64.2286,64.4282,64.14,64.1769,43200.0
2006-01-09 10:00:00,86.74,87.01,86.74,87.0,29800.0,64.1104,64.31,64.1104,64.3026,29800.0
2006-01-09 10:10:00,86.99,87.2,86.96,87.11,35500.0,64.2952,64.4504,64.273,64.3839,35500.0
2006-01-09 10:20:00,87.1,87.26,87.06,87.16,48500.0,64.3765,64.4947,64.3469,64.4208,48500.0
2006-01-09 10:30:00,87.15,87.2,87.14,87.2,34900.0,64.4134,64.4504,64.406,64.4504,34900.0
2006-01-09 10:40:00,87.2,87.32,87.09,87.18,50900.0,64.4504,64.5391,64.3691,64.4356,50900.0
2006-01-09 10:50:00,87.26,87.33,87.14,87.23,27400.0,64.4947,64.5465,64.406,64.4726,27400.0
2006-01-09 11:00:00,87.23,87.29,87.13,87.26,30700.0,64.4726,64.5169,64.3986,64.4947,30700.0
2006-01-09 11:10:00,87.26,87.37,87.19,87.32,19800.0,64.4947,64.576,64.443,64.5391,19800.0
2006-01-09 11:20:00,87.32,87.43,87.32,87.37,17700.0,64.5391,64.6204,64.5391,64.576,17700.0
2006-01-09 11:30:00,87.37,87.45,87.31,87.43,18200.0,64.576,64.6352,64.5317,64.6204,18200.0
2006-01-09 11:40:00,87.45,87.47,87.29,87.4,10700.0,64.6352,64.6499,64.5169,64.5982,10700.0
2006-01-09 11:50:00,87.43,87.52,87.41,87.52,15600.0,64.6204,64.6869,64.6056,64.6869,15600.0
2006-01-09 12:00:00,87.51,87.55,87.4,87.55,19400.0,64.6795,64.7091,64.5982,64.7091,19400.0
2006-01-09 12:10:00,87.55,87.6,87.5,87.58,19100.0,64.7091,64.746,64.6721,64.7312,19100.0
2006-01-09 12:20:00,87.58,87.74,87.56,87.73,43100.0,64.7312,64.8495,64.7165,64.8421,43100.0
2006-01-09 12:30:00,87.72,87.85,87.71,87.84,28000.0,64.8347,64.9308,64.8273,64.9234,28000.0
2006-01-09 12:40:00,87.84,87.93,87.8,87.88,33800.0,64.9234,64.9899,64.8938,64.953,33800.0
2006-01-09 12:50:00,87.88,87.95,87.81,87.89,37000.0,64.953,65.0047,64.9012,64.9604,37000.0
2006-01-09 13:00:00,87.9,88.02,87.86,87.98,52200.0,64.9678,65.0565,64.9382,65.0269,52200.0
2006-01-09 13:10:00,87.98,88.09,87.95,88.05,74700.0,65.0269,65.1082,65.0047,65.0786,74700.0
2006-01-09 13:20:00,88.05,88.17,88.05,88.17,42500.0,65.0786,65.1673,65.0786,65.1673,42500.0
2006-01-09 13:30:00,88.17,88.4,88.15,88.4,27800.0,65.1673,65.3373,65.1525,65.3373,27800.0
2006-01-09 13:40:00,88.44,88.6,88.31,88.6,50600.0,65.3669,65.4851,65.2708,65.4851,50600.0
2006-01-09 13:50:00,88.6,88.63,88.46,88.5,43000.0,65.4851,65.5073,65.3817,65.4112,43000.0
2006-01-09 14:00:00,88.5,88.55,88.3,88.36,21100.0,65.4112,65.4482,65.2634,65.3077,21100.0
2006-01-09 14:10:00,88.37,88.48,88.35,88.42,17800.0,65.3151,65.3964,65.3004,65.3521,17800.0
2006-01-09 14:20:00,88.37,88.41,88.21,88.28,24100.0,65.3151,65.3447,65.1969,65.2486,24100.0
2006-01-09 14:30:00,88.28,88.28,87.89,87.92,51200.0,65.2486,65.2486,64.9604,64.9825,51200.0
2006-01-09 14:40:00,87.92,87.95,87.67,87.77,48800.0,64.9825,65.0047,64.7978,64.8717,48800.0
2006-01-09 14:50:00,87.75,87.77,87.62,87.63,35300.0,64.8569,64.8717,64.7608,64.7682,35300.0
2006-01-09 15:00:00,87.63,87.85,87.55,87.76,49200.0,64.7682,64.9308,64.7091,64.8643,49200.0
2006-01-09 15:10:00,87.78,87.78,87.65,87.66,23200.0,64.8791,64.8791,64.783,64.7904,23200.0
2006-01-09 15:20:00,87.66,87.82,87.65,87.78,36800.0,64.7904,64.9086,64.783,64.8791,36800.0
2006-01-09 15:30:00,87.78,88.22,87.78,88.13,67900.0,64.8791,65.2043,64.8791,65.1378,67900.0
2006-01-09 15:40:00,88.11,88.37,88.11,88.21,82600.0,65.123,65.3151,65.123,65.1969,82600.0
2006-01-09 15:50:00,88.25,88.32,88.14,88.2,72600.0,65.2264,65.2782,65.1451,65.1895,72600.0
2006-01-10 09:30:00,87.05,87.46,87.05,87.3,74800.0,64.3395,64.6425,64.3395,64.5243,74800.0
2006-01-10 09:40:00,87.35,87.58,87.31,87.48,25000.0,64.5612,64.7312,64.5317,64.6573,25000.0
2006-01-10 09:50:00,87.47,87.5,87.31,87.5,15300.0,64.6499,64.6721,64.5317,64.6721,15300.0
2006-01-10 10:00:00,87.5,87.56,87.34,87.45,76000.0,64.6721,64.7165,64.5539,64.6352,76000.0
2006-01-10 10:10:00,87.47,87.75,87.45,87.63,27100.0,64.6499,64.8569,64.6352,64.7682,27100.0
2006-01-10 10:20:00,87.65,87.65,87.23,87.24,28100.0,64.783,64.783,64.4726,64.4799,28100.0
2006-01-10 10:30:00,87.25,87.37,87.22,87.37,33800.0,64.4873,64.576,64.4652,64.576,33800.0
2006-01-10 10:40:00,87.37,87.37,87.3,87.37,18800.0,64.576,64.576,64.5243,64.576,18800.0
2006-01-10 10:50:00,87.37,87.37,87.17,87.29,22800.0,64.576,64.576,64.4282,64.5169,22800.0
2006-01-10 11:00:00,87.3,87.3,87.01,87.21,28100.0,64.5243,64.5243,64.31,64.4578,28100.0
2006-01-10 11:10:00,87.22,87.24,87.2,87.24,10300.0,64.4652,64.4799,64.4504,64.4799,10300.0
2006-01-10 11:20:00,87.24,87.24,87.15,87.16,34100.0,64.4799,64.4799,64.4134,64.4208,34100.0
2006-01-10 11:30:00,87.17,87.3,87.13,87.3,18200.0,64.4282,64.5243,64.3986,64.5243,18200.0
2006-01-10 11:40:00,87.3,87.33,87.24,87.33,33200.0,64.5243,64.5465,64.4799,64.5465,33200.0
2006-01-10 11:50:00,87.33,87.43,87.33,87.42,44700.0,64.5465,64.6204,64.5465,64.613,44700.0
2006-01-10 12:00:00,87.41,87.55,87.4,87.5,42700.0,64.6056,64.7091,64.5982,64.6721,42700.0
2006-01-10 12:10:00,87.51,87.7,87.51,87.57,75300.0,64.6795,64.8199,64.6795,64.7239,75300.0
2006-01-10 12:20:00,87.57,87.62,87.56,87.6,14600.0,64.7239,64.7608,64.7165,64.746,14600.0
2006-01-10 12:30:00,87.62,87.65,87.59,87.6,22000.0,64.7608,64.783,64.7386,64.746,22000.0
2006-01-10 12:40:00,87.6,87.6,87.48,87.54,17700.0,64.746,64.746,64.6573,64.7017,17700.0
2006-01-10 12:50:00,87.54,87.62,87.5,87.58,61400.0,64.7017,64.7608,64.6721,64.7312,61400.0
2006-01-10 13:00:00,87.58,87.67,87.58,87.67,11500.0,64.7312,64.7978,64.7312,64.7978,11500.0
2006-01-10 13:10:00,87.67,87.73,87.67,87.7,13400.0,64.7978,64.8421,64.7978,64.8199,13400.0
2006-01-10 13:20:00,87.69,87.87,87.59,87.81,36100.0,64.8125,64.9456,64.7386,64.9012,36100.0
2006-01-10 13:30:00,87.81,87.86,87.77,87.8,21300.0,64.9012,64.9382,64.8717,64.8938,21300.0
2006-01-10 13:40:00,87.79,87.79,87.71,87.71,23400.0,64.8865,64.8865,64.8273,64.8273,23400.0
2006-01-10 13:50:00,87.71,87.78,87.63,87.63,19800.0,64.8273,64.8791,64.7682,64.7682,19800.0
2006-01-10 14:00:00,87.63,87.75,87.54,87.69,23000.0,64.7682,64.8569,64.7017,64.8125,23000.0
2006-01-10 14:10:00,87.69,87.75,87.68,87.74,48300.0,64.8125,64.8569,64.8052,64.8495,48300.0
2006-01-10 14:20:00,87.74,87.79,87.58,87.6,15100.0,64.8495,64.8865,64.7312,64.746,15100.0
2006-01-10 14:30:00,87.6,87.76,87.56,87.68,23100.0,64.746,64.8643,64.7165,64.8052,23100.0
2006-01-10 14:40:00,87.66,87.79,87.65,87.79,13400.0,64.7904,64.8865,64.783,64.8865,13400.0
2006-01-10 14:50:00,87.77,87.8,87.66,87.8,40900.0,64.8717,64.8938,64.7904,64.8938,40900.0
2006-01-10 15:00:00,87.8,87.8,87.71,87.72,18000.0,64.8938,64.8938,64.8273,64.8347,18000.0
2006-01-10 15:10:00,87.71,87.75,87.64,87.75,28400.0,64.8273,64.8569,64.7756,64.8569,28400.0
2006-01-10 15:20:00,87.75,87.75,87.66,87.74,34800.0,64.8569,64.8569,64.7904,64.8495,34800.0
2006-01-10 15:30:00,87.75,87.76,87.66,87.68,32600.0,64.8569,64.8643,64.7904,64.8052,32600.0
2006-01-10 15:40:00,87.69,87.75,87.64,87.65,86300.0,64.8125,64.8569,64.7756,64.783,86300.0
2006-01-10 15:50:00,87.66,87.73,87.62,87.72,39500.0,64.7904,64.8421,64.7608,64.8347,39500.0
2006-01-11 09:30:00,88.19,88.3,88.11,88.28,94400.0,65.1821,65.2634,65.123,65.2486,94400.0
2006-01-11 09:40:00,88.27,88.49,88.2,88.46,73100.0,65.2412,65.4038,65.1895,65.3817,73100.0
2006-01-11 09:50:00,88.4,88.73,88.4,88.73,64000.0,65.3373,65.5812,65.3373,65.5812,64000.0
2006-01-11 10:00:00,88.73,88.9,88.62,88.76,101200.0,65.5812,65.7069,65.4999,65.6034,101200.0
2006-01-11 10:10:00,88.73,88.9,88.72,88.9,34200.0,65.5812,65.7069,65.5738,65.7069,34200.0
2006-01-11 10:20:00,88.92,88.95,88.85,88.92,33900.0,65.7217,65.7438,65.6699,65.7217,33900.0
2006-01-11 10:30:00,88.92,89.14,88.83,88.83,95500.0,65.7217,65.8843,65.6551,65.6551,95500.0
2006-01-11 10:40:00,88.79,88.88,88.53,88.57,64300.0,65.6256,65.6921,65.4334,65.463,64300.0
2006-01-11 10:50:00,88.57,88.6,88.32,88.39,39200.0,65.463,65.4851,65.2782,65.3299,39200.0
2006-01-11 11:00:00,88.38,88.44,88.3,88.4,36600.0,65.3225,65.3669,65.2634,65.3373,36600.0
2006-01-11 11:10:00,88.39,88.45,88.37,88.4,25200.0,65.3299,65.3743,65.3151,65.3373,25200.0
2006-01-11 11:20:00,88.4,88.45,88.2,88.28,38300.0,65.3373,65.3743,65.1895,65.2486,38300.0
2006-01-11 11:30:00,88.25,88.39,88.15,88.39,30800.0,65.2264,65.3299,65.1525,65.3299,30800.0
2006-01-11 11:40:00,88.4,88.4,87.92,88.09,43200.0,65.3373,65.3373,64.9825,65.1082,43200.0
2006-01-11 11:50:00,88.09,88.12,87.9,87.91,56700.0,65.1082,65.1304,64.9678,64.9751,56700.0
2006-01-11 12:00:00,87.91,88.12,87.91,88.07,21400.0,64.9751,65.1304,64.9751,65.0934,21400.0
2006-01-11 12:10:00,88.09,88.22,88.06,88.17,50000.0,65.1082,65.2043,65.086,65.1673,50000.0
2006-01-11 12:20:00,88.14,88.2,87.97,87.99,24000.0,65.1451,65.1895,65.0195,65.0343,24000.0
2006-01-11 12:30:00,88.0,88.17,87.99,88.06,16800.0,65.0417,65.1673,65.0343,65.086,16800.0
2006-01-11 12:40:00,88.01,88.01,87.81,87.93,11100.0,65.0491,65.0491,64.9012,64.9899,11100.0
2006-01-11 12:50:00,87.9,87.99,87.88,87.89,16900.0,64.9678,65.0343,64.953,64.9604,16900.0
2006-01-11 13:00:00,87.85,87.97,87.84,87.87,18900.0,64.9308,65.0195,64.9234,64.9456,18900.0
2006-01-11 13:10:00,87.84,87.89,87.64,87.85,18200.0,64.9234,64.9604,64.7756,64.9308,18200.0
2006-01-11 13:20:00,87.8,88.38,87.59,87.59,185300.0,64.8938,65.3225,64.7386,64.7386,185300.0
2006-01-11 13:30:00,87.6,87.89,87.54,87.89,16900.0,64.746,64.9604,64.7017,64.9604,16900.0
2006-01-11 13:40:00,87.85,87.98,87.76,87.76,12000.0,64.9308,65.0269,64.8643,64.8643,12000.0
2006-01-11 13:50:00,87.77,87.9,87.77,87.9,11600.0,64.8717,64.9678,64.8717,64.9678,11600.0
2006-01-11 14:00:00,87.97,87.99,87.88,87.89,16400.0,65.0195,65.0343,64.953,64.9604,16400.0
2006-01-11 14:10:00,87.89,87.97,87.89,87.96,34700.0,64.9604,65.0195,64.9604,65.0121,34700.0
2006-01-11 14:20:00,87.96,88.0,87.91,87.91,27000.0,65.0121,65.0417,64.9751,64.9751,27000.0
2006-01-11 14:30:00,87.92,88.0,87.92,87.99,33100.0,64.9825,65.0417,64.9825,65.0343,33100.0
2006-01-11 14:40:00,88.0,88.1,87.91,87.94,46900.0,65.0417,65.1156,64.9751,64.9973,46900.0
2006-01-11 14:50:00,87.93,87.99,87.9,87.93,63900.0,64.9899,65.0343,64.9678,64.9899,63900.0
2006-01-11 15:00:00,87.92,88.03,87.9,87.91,41800.0,64.9825,65.0638,64.9678,64.9751,41800.0
2006-01-11 15:10:00,87.91,87.96,87.91,87.94,29100.0,64.9751,65.0121,64.9751,64.9973,29100.0
2006-01-11 15:20:00,87.94,87.96,87.84,87.89,31800.0,64.9973,65.0121,64.9234,64.9604,31800.0
2006-01-11 15:30:00,87.87,87.94,87.8,87.94,19900.0,64.9456,64.9973,64.8938,64.9973,19900.0
2006-01-11 15:40:00,87.95,87.95,87.78,87.8,46100.0,65.0047,65.0047,64.8791,64.8938,46100.0
2006-01-11 15:50:00,87.8,87.99,87.8,87.99,47600.0,64.8938,65.0343,64.8938,65.0343,47600.0
2006-01-12 09:30:00,87.95,88.0,87.67,87.88,43700.0,65.0047,65.0417,64.7978,64.953,43700.0
2006-01-12 09:40:00,87.86,88.0,87.84,88.0,25100.0,64.9382,65.0417,64.9234,65.0417,25100.0
2006-01-12 09:50:00,88.0,88.04,87.8,87.86,21300.0,65.0417,65.0712,64.8938,64.9382,21300.0
2006-01-12 10:00:00,87.86,88.04,87.86,88.02,27600.0,64.9382,65.0712,64.9382,65.0565,27600.0
2006-01-12 10:10:00,88.01,88.04,87.96,88.0,24300.0,65.0491,65.0712,65.0121,65.0417,24300.0
2006-01-12 10:20:00,88.0,88.09,87.95,88.09,41500.0,65.0417,65.1082,65.0047,65.1082,41500.0
2006-01-12 10:30:00,88.11,88.2,87.94,88.13,34600.0,65.123,65.1895,64.9973,65.1378,34600.0
2006-01-12 10:40:00,88.14,88.28,88.03,88.26,24700.0,65.1451,65.2486,65.0638,65.2338,24700.0
2006-01-12 10:50:00,88.27,88.35,88.24,88.31,22600.0,65.2412,65.3004,65.2191,65.2708,22600.0
2006-01-12 11:00:00,88.27,88.31,88.11,88.13,26400.0,65.2412,65.2708,65.123,65.1378,26400.0
2006-01-12 11:10:00,88.12,88.21,88.12,88.16,18600.0,65.1304,65.1969,65.1304,65.1599,18600.0
2006-01-12 11:20:00,88.15,88.15,88.0,88.0,28700.0,65.1525,65.1525,65.0417,65.0417,28700.0
2006-01-12 11:30:00,88.0,88.1,87.95,88.08,21300.0,65.0417,65.1156,65.0047,65.1008,21300.0
2006-01-12 11:40:00,88.1,88.1,88.05,88.09,23400.0,65.1156,65.1156,65.0786,65.1082,23400.0
2006-01-12 11:50:00,88.08,88.1,88.05,88.05,27800.0,65.1008,65.1156,65.0786,65.0786,27800.0
2006-01-12 12:00:00,88.07,88.08,88.03,88.07,22400.0,65.0934,65.1008,65.0638,65.0934,22400.0
2006-01-12 12:10:00,88.07,88.07,88.06,88.06,5800.0,65.0934,65.0934,65.086,65.086,5800.0
2006-01-12 12:20:00,88.07,88.07,87.88,87.97,14300.0,65.0934,65.0934,64.953,65.0195,14300.0
2006-01-12 12:30:00,87.96,88.04,87.94,88.0,19800.0,65.0121,65.0712,64.9973,65.0417,19800.0
2006-01-12 12:40:00,88.02,88.05,88.0,88.03,14800.0,65.0565,65.0786,65.0417,65.0638,14800.0
2006-01-12 12:50:00,88.03,88.03,87.91,87.91,11900.0,65.0638,65.0638,64.9751,64.9751,11900.0
2006-01-12 13:00:00,87.92,87.97,87.87,87.9,8400.0,64.9825,65.0195,64.9456,64.9678,8400.0
2006-01-12 13:10:00,87.9,87.94,87.9,87.92,15900.0,64.9678,64.9973,64.9678,64.9825,15900.0
2006-01-12 13:20:00,87.92,87.93,87.83,87.84,11800.0,64.9825,64.9899,64.916,64.9234,11800.0
2006-01-12 13:30:00,87.85,87.89,87.81,87.89,27500.0,64.9308,64.9604,64.9012,64.9604,27500.0
2006-01-12 13:40:00,87.87,87.89,87.82,87.87,20000.0,64.9456,64.9604,64.9086,64.9456,20000.0
2006-01-12 13:50:00,87.87,87.87,87.57,87.59,28000.0,64.9456,64.9456,64.7239,64.7386,28000.0
2006-01-12 14:00:00,87.58,87.76,87.51,87.72,31200.0,64.7312,64.8643,64.6795,64.8347,31200.0
2006-01-12 14:10:00,87.73,87.73,87.51,87.6,27000.0,64.8421,64.8421,64.6795,64.746,27000.0
2006-01-12 14:20:00,87.6,87.6,87.5,87.5,9100.0,64.746,64.746,64.6721,64.6721,9100.0
2006-01-12 14:30:00,87.49,87.52,87.37,87.39,24500.0,64.6647,64.6869,64.576,64.5908,24500.0
2006-01-12 14:40:00,87.4,87.4,87.18,87.22,24800.0,64.5982,64.5982,64.4356,64.4652,24800.0
2006-01-12 14:50:00,87.24,87.4,87.23,87.37,22400.0,64.4799,64.5982,64.4726,64.576,22400.0
2006-01-12 15:00:00,87.37,87.4,87.28,87.35,17900.0,64.576,64.5982,64.5095,64.5612,17900.0
2006-01-12 15:10:00,87.36,87.38,87.31,87.32,41300.0,64.5686,64.5834,64.5317,64.5391,41300.0
2006-01-12 15:20:00,87.33,87.34,87.18,87.26,56100.0,64.5465,64.5539,64.4356,64.4947,56100.0
2006-01-12 15:30:00,87.26,87.33,87.26,87.3,48700.0,64.4947,64.5465,64.4947,64.5243,48700.0
2006-01-12 15:40:00,87.3,87.3,86.94,86.94,90400.0,64.5243,64.5243,64.2582,64.2582,90400.0
2006-01-12 15:50:00,86.95,86.95,86.63,86.76,261900.0,64.2656,64.2656,64.0291,64.1252,261900.0
2006-01-13 09:30:00,87.1,87.1,86.85,86.94,57100.0,64.3765,64.3765,64.1917,64.2582,57100.0
2006-01-13 09:40:00,86.93,86.93,86.66,86.68,78800.0,64.2508,64.2508,64.0513,64.066,78800.0
2006-01-13 09:50:00,86.68,86.83,86.6,86.6,81900.0,64.066,64.1769,64.0069,64.0069,81900.0
2006-01-13 10:00:00,86.64,86.83,86.54,86.82,41800.0,64.0365,64.1769,63.9626,64.1695,41800.0
2006-01-13 10:10:00,86.81,86.83,86.69,86.81,49200.0,64.1621,64.1769,64.0734,64.1621,49200.0
2006-01-13 10:20:00,86.82,87.04,86.79,87.04,51500.0,64.1695,64.3321,64.1473,64.3321,51500.0
2006-01-13 10:30:00,87.04,87.08,86.97,87.08,33500.0,64.3321,64.3617,64.2804,64.3617,33500.0
2006-01-13 10:40:00,87.08,87.08,86.9,86.92,18900.0,64.3617,64.3617,64.2286,64.2434,18900.0
2006-01-13 10:50:00,86.92,87.1,86.85,87.1,34800.0,64.2434,64.3765,64.1917,64.3765,34800.0
2006-01-13 11:00:00,87.11,87.11,86.95,87.0,104200.0,64.3839,64.3839,64.2656,64.3026,104200.0
2006-01-13 11:10:00,87.0,87.0,86.94,86.95,37600.0,64.3026,64.3026,64.2582,64.2656,37600.0
2006-01-13 11:20:00,86.96,87.0,86.94,86.98,23400.0,64.273,64.3026,64.2582,64.2878,23400.0
2006-01-13 11:30:00,86.99,87.0,86.86,86.97,33100.0,64.2952,64.3026,64.1991,64.2804,33100.0
2006-01-13 11:40:00,86.97,86.97,86.82,86.82,21700.0,64.2804,64.2804,64.1695,64.1695,21700.0
2006-01-13 11:50:00,86.83,86.95,86.82,86.91,48400.0,64.1769,64.2656,64.1695,64.236,48400.0
2006-01-13 12:00:00,86.94,86.98,86.9,86.98,34100.0,64.2582,64.2878,64.2286,64.2878,34100.0
2006-01-13 12:10:00,86.98,87.01,86.95,86.99,127200.0,64.2878,64.31,64.2656,64.2952,127200.0
2006-01-13 12:20:00,86.97,87.0,86.94,86.94,15700.0,64.2804,64.3026,64.2582,64.2582,15700.0
2006-01-13 12:30:00,86.95,87.0,86.94,86.96,14400.0,64.2656,64.3026,64.2582,64.273,14400.0
2006-01-13 12:40:00,86.97,86.98,86.66,86.76,19900.0,64.2804,64.2878,64.0513,64.1252,19900.0
2006-01-13 12:50:00,86.72,86.82,86.62,86.62,10500.0,64.0956,64.1695,64.0217,64.0217,10500.0
2006-01-13 13:00:00,86.69,86.84,86.64,86.83,16700.0,64.0734,64.1843,64.0365,64.1769,16700.0
2006-01-13 13:10:00,86.84,86.89,86.72,86.79,9300.0,64.1843,64.2213,64.0956,64.1473,9300.0
2006-01-13 13:20:00,86.81,86.89,86.78,86.87,10100.0,64.1621,64.2213,64.14,64.2065,10100.0
2006-01-13 13:30:00,86.88,86.89,86.71,86.73,13000.0,64.2139,64.2213,64.0882,64.103,13000.0
2006-01-13 13:40:00,86.75,86.75,86.63,86.69,24700.0,64.1178,64.1178,64.0291,64.0734,24700.0
2006-01-13 13:50:00,86.7,86.81,86.69,86.78,17400.0,64.0808,64.1621,64.0734,64.14,17400.0
2006-01-13 14:00:00,86.78,86.79,86.69,86.73,41200.0,64.14,64.1473,64.0734,64.103,41200.0
2006-01-13 14:10:00,86.73,86.73,86.57,86.64,33700.0,64.103,64.103,63.9847,64.0365,33700.0
2006-01-13 14:20:00,86.67,86.7,86.65,86.66,15800.0,64.0587,64.0808,64.0439,64.0513,15800.0
2006-01-13 14:30:00,86.67,86.68,86.59,86.67,17000.0,64.0587,64.066,63.9995,64.0587,17000.0
2006-01-13 14:40:00,86.68,86.7,86.57,86.6,36100.0,64.066,64.0808,63.9847,64.0069,36100.0
2006-01-13 14:50:00,86.6,86.7,86.6,86.69,26700.0,64.0069,64.0808,64.0069,64.0734,26700.0
2006-01-13 15:00:00,86.7,86.72,86.66,86.7,35200.0,64.0808,64.0956,64.0513,64.0808,35200.0
2006-01-13 15:10:00,86.72,86.72,86.66,86.71,16700.0,64.0956,64.0956,64.0513,64.0882,16700.0
2006-01-13 15:20:00,86.71,86.72,86.66,86.7,53600.0,64.0882,64.0956,64.0513,64.0808,53600.0
2006-01-13 15:30:00,86.7,86.7,86.6,86.69,40400.0,64.0808,64.0808,64.0069,64.0734,40400.0
2006-01-13 15:40:00,86.69,86.77,86.66,86.77,64100.0,64.0734,64.1326,64.0513,64.1326,64100.0
2006-01-13 15:50:00,86.75,86.77,86.66,86.69,64300.0,64.1178,64.1326,64.0513,64.0734,64300.0
2006-01-17 09:30:00,86.05,86.05,85.76,85.76,40900.0,63.6004,63.6004,63.3861,63.3861,40900.0
2006-01-17 09:40:00,85.75,85.75,85.52,85.62,66800.0,63.3787,63.3787,63.2087,63.2826,66800.0
2006-01-17 09:50:00,85.62,86.01,85.6,85.98,45300.0,63.2826,63.5708,63.2678,63.5487,45300.0
2006-01-17 10:00:00,85.98,86.16,85.96,86.11,42400.0,63.5487,63.6817,63.5339,63.6448,42400.0
2006-01-17 10:10:00,86.12,86.3,86.05,86.13,84000.0,63.6521,63.7852,63.6004,63.6595,84000.0
2006-01-17 10:20:00,86.14,86.45,86.13,86.37,27300.0,63.6669,63.896,63.6595,63.8369,27300.0
2006-01-17 10:30:00,86.37,86.37,86.04,86.11,17700.0,63.8369,63.8369,63.593,63.6448,17700.0
2006-01-17 10:40:00,86.11,86.11,85.98,86.07,29000.0,63.6448,63.6448,63.5487,63.6152,29000.0
2006-01-17 10:50:00,86.07,86.11,86.05,86.11,18800.0,63.6152,63.6448,63.6004,63.6448,18800.0
2006-01-17 11:00:00,86.12,86.37,86.12,86.37,20600.0,63.6521,63.8369,63.6521,63.8369,20600.0
2006-01-17 11:10:00,86.37,86.47,86.37,86.42,17900.0,63.8369,63.9108,63.8369,63.8739,17900.0
2006-01-17 11:20:00,86.43,86.43,86.29,86.34,11500.0,63.8813,63.8813,63.7778,63.8147,11500.0
2006-01-17 11:30:00,86.36,86.43,86.29,86.32,8400.0,63.8295,63.8813,63.7778,63.8,8400.0
2006-01-17 11:40:00,86.34,86.35,86.25,86.27,60700.0,63.8147,63.8221,63.7482,63.763,60700.0
2006-01-17 11:50:00,86.25,86.25,86.08,86.11,13300.0,63.7482,63.7482,63.6226,63.6448,13300.0
2006-01-17 12:00:00,86.1,86.22,86.09,86.12,13400.0,63.6374,63.7261,63.63,63.6521,13400.0
2006-01-17 12:10:00,86.1,86.1,85.99,85.99,8500.0,63.6374,63.6374,63.5561,63.5561,8500.0
2006-01-17 12:20:00,85.97,85.97,85.76,85.91,19900.0,63.5413,63.5413,63.3861,63.4969,19900.0
2006-01-17 12:30:00,85.9,86.02,85.88,85.98,15300.0,63.4895,63.5782,63.4748,63.5487,15300.0
2006-01-17 12:40:00,85.99,86.03,85.97,85.98,10800.0,63.5561,63.5856,63.5413,63.5487,10800.0
2006-01-17 12:50:00,85.98,86.02,85.98,85.98,11100.0,63.5487,63.5782,63.5487,63.5487,11100.0
2006-01-17 13:00:00,85.98,86.01,85.92,85.96,13200.0,63.5487,63.5708,63.5043,63.5339,13200.0
2006-01-17 13:10:00,85.96,85.98,85.88,85.9,9800.0,63.5339,63.5487,63.4748,63.4895,9800.0
2006-01-17 13:20:00,85.9,86.01,85.9,86.0,22200.0,63.4895,63.5708,63.4895,63.5634,22200.0
2006-01-17 13:30:00,86.0,86.0,85.89,85.9,69600.0,63.5634,63.5634,63.4821,63.4895,69600.0
2006-01-17 13:40:00,85.9,86.0,85.89,85.97,21500.0,63.4895,63.5634,63.4821,63.5413,21500.0
2006-01-17 13:50:00,85.96,86.04,85.96,86.02,91400.0,63.5339,63.593,63.5339,63.5782,91400.0
2006-01-17 14:00:00,86.04,86.14,85.98,85.98,48800.0,63.593,63.6669,63.5487,63.5487,48800.0
2006-01-17 14:10:00,85.99,86.02,85.86,85.91,11200.0,63.5561,63.5782,63.46,63.4969,11200.0
2006-01-17 14:20:00,85.92,85.96,85.84,85.84,13500.0,63.5043,63.5339,63.4452,63.4452,13500.0
2006-01-17 14:30:00,85.85,85.98,85.85,85.95,20400.0,63.4526,63.5487,63.4526,63.5265,20400.0
2006-01-17 14:40:00,85.95,86.0,85.87,86.0,20500.0,63.5265,63.5634,63.4674,63.5634,20500.0
2006-01-17 14:50:00,85.99,86.12,85.96,86.07,32600.0,63.5561,63.6521,63.5339,63.6152,32600.0
2006-01-17 15:00:00,86.08,86.21,86.08,86.19,21900.0,63.6226,63.7187,63.6226,63.7039,21900.0
2006-01-17 15:10:00,86.19,86.25,86.16,86.24,73400.0,63.7039,63.7482,63.6817,63.7408,73400.0
2006-01-17 15:20:00,86.25,86.34,86.24,86.24,33200.0,63.7482,63.8147,63.7408,63.7408,33200.0
2006-01-17 15:30:00,86.24,86.25,86.12,86.15,24100.0,63.7408,63.7482,63.6521,63.6743,24100.0
2006-01-17 15:40:00,86.15,86.23,86.13,86.23,61400.0,63.6743,63.7334,63.6595,63.7334,61400.0
2006-01-17 15:50:00,86.23,86.23,86.07,86.08,30400.0,63.7334,63.7334,63.6152,63.6226,30400.0
2006-01-18 09:30:00,85.7,86.16,85.7,86.16,40900.0,63.3417,63.6817,63.3417,63.6817,40900.0
2006-01-18 09:40:00,86.18,86.3,85.77,85.85,72200.0,63.6965,63.7852,63.3935,63.4526,72200.0
2006-01-18 09:50:00,85.85,86.1,85.81,86.04,21800.0,63.4526,63.6374,63.423,63.593,21800.0
2006-01-18 10:00:00,86.08,86.25,85.95,85.99,55300.0,63.6226,63.7482,63.5265,63.5561,55300.0
2006-01-18 10:10:00,85.98,86.16,85.88,86.03,15300.0,63.5487,63.6817,63.4748,63.5856,15300.0
2006-01-18 10:20:00,86.03,86.28,86.03,86.19,21200.0,63.5856,63.7704,63.5856,63.7039,21200.0
2006-01-18 10:30:00,86.19,86.23,86.1,86.1,13500.0,63.7039,63.7334,63.6374,63.6374,13500.0
2006-01-18 10:40:00,86.11,86.2,86.08,86.08,18500.0,63.6448,63.7113,63.6226,63.6226,18500.0
2006-01-18 10:50:00,86.08,86.13,85.83,85.83,24300.0,63.6226,63.6595,63.4378,63.4378,24300.0
2006-01-18 11:00:00,85.83,85.89,85.7,85.75,21800.0,63.4378,63.4821,63.3417,63.3787,21800.0
2006-01-18 11:10:00,85.8,85.88,85.76,85.8,21400.0,63.4156,63.4748,63.3861,63.4156,21400.0
2006-01-18 11:20:00,85.78,85.99,85.76,85.99,20400.0,63.4008,63.5561,63.3861,63.5561,20400.0
2006-01-18 11:30:00,85.95,85.98,85.77,85.82,32700.0,63.5265,63.5487,63.3935,63.4304,32700.0
2006-01-18 11:40:00,85.83,86.0,85.82,85.97,13900.0,63.4378,63.5634,63.4304,63.5413,13900.0
2006-01-18 11:50:00,85.96,86.05,85.84,85.98,27700.0,63.5339,63.6004,63.4452,63.5487,27700.0
2006-01-18 12:00:00,85.98,86.04,85.94,86.03,36600.0,63.5487,63.593,63.5191,63.5856,36600.0
2006-01-18 12:10:00,86.07,86.09,85.88,85.99,12000.0,63.6152,63.63,63.4748,63.5561,12000.0
2006-01-18 12:20:00,85.99,86.03,85.9,85.96,6100.0,63.5561,63.5856,63.4895,63.5339,6100.0
2006-01-18 12:30:00,85.92,85.99,85.81,85.95,7700.0,63.5043,63.5561,63.423,63.5265,7700.0
2006-01-18 12:40:00,85.95,86.01,85.95,85.97,17200.0,63.5265,63.5708,63.5265,63.5413,17200.0
2006-01-18 12:50:00,85.97,86.04,85.96,85.97,20700.0,63.5413,63.593,63.5339,63.5413,20700.0
2006-01-18 13:00:00,85.98,86.0,85.93,85.94,15200.0,63.5487,63.5634,63.5117,63.5191,15200.0
2006-01-18 13:10:00,85.94,86.0,85.9,85.99,7600.0,63.5191,63.5634,63.4895,63.5561,7600.0
2006-01-18 13:20:00,85.94,85.95,85.8,85.83,21400.0,63.5191,63.5265,63.4156,63.4378,21400.0
2006-01-18 13:30:00,85.8,85.9,85.8,85.8,20900.0,63.4156,63.4895,63.4156,63.4156,20900.0
2006-01-18 13:40:00,85.8,85.89,85.8,85.89,16000.0,63.4156,63.4821,63.4156,63.4821,16000.0
2006-01-18 13:50:00,85.9,85.91,85.86,85.89,5700.0,63.4895,63.4969,63.46,63.4821,5700.0
2006-01-18 14:00:00,85.89,86.13,85.83,85.97,39100.0,63.4821,63.6595,63.4378,63.5413,39100.0
2006-01-18 14:10:00,85.97,86.06,85.9,86.02,62200.0,63.5413,63.6078,63.4895,63.5782,62200.0
2006-01-18 14:20:00,86.0,86.07,85.95,85.95,19000.0,63.5634,63.6152,63.5265,63.5265,19000.0
2006-01-18 14:30:00,85.97,86.02,85.95,85.98,110300.0,63.5413,63.5782,63.5265,63.5487,110300.0
2006-01-18 14:40:00,86.0,86.0,85.9,85.99,32800.0,63.5634,63.5634,63.4895,63.5561,32800.0
2006-01-18 14:50:00,85.98,86.0,85.91,85.95,36800.0,63.5487,63.5634,63.4969,63.5265,36800.0
2006-01-18 15:00:00,85.96,86.01,85.87,86.01,24200.0,63.5339,63.5708,63.4674,63.5708,24200.0
2006-01-18 15:10:00,86.02,86.02,85.83,85.93,69500.0,63.5782,63.5782,63.4378,63.5117,69500.0
2006-01-18 15:20:00,85.95,86.19,85.92,86.19,26100.0,63.5265,63.7039,63.5043,63.7039,26100.0
2006-01-18 15:30:00,86.15,86.2,86.03,86.04,31500.0,63.6743,63.7113,63.5856,63.593,31500.0
2006-01-18 15:40:00,86.05,86.05,85.96,85.98,55600.0,63.6004,63.6004,63.5339,63.5487,55600.0
2006-01-18 15:50:00,85.96,85.97,85.89,85.95,42600.0,63.5339,63.5413,63.4821,63.5265,42600.0
2006-01-19 09:30:00,86.38,86.39,86.22,86.33,23100.0,63.8443,63.8517,63.7261,63.8074,23100.0
2006-01-19 09:40:00,86.35,86.4,86.2,86.4,30900.0,63.8221,63.8591,63.7113,63.8591,30900.0
2006-01-19 09:50:00,86.41,86.75,86.4,86.75,45600.0,63.8665,64.1178,63.8591,64.1178,45600.0
2006-01-19 10:00:00,86.75,86.76,86.39,86.49,43900.0,64.1178,64.1252,63.8517,63.9256,43900.0
2006-01-19 10:10:00,86.48,86.5,86.34,86.47,26900.0,63.9182,63.933,63.8147,63.9108,26900.0
2006-01-19 10:20:00,86.47,86.51,86.28,86.42,45000.0,63.9108,63.9404,63.7704,63.8739,45000.0
2006-01-19 10:30:00,86.42,86.47,85.85,85.85,41400.0,63.8739,63.9108,63.4526,63.4526,41400.0
2006-01-19 10:40:00,85.9,86.09,85.83,86.04,33400.0,63.4895,63.63,63.4378,63.593,33400.0
2006-01-19 10:50:00,86.02,86.02,85.65,85.74,84100.0,63.5782,63.5782,63.3048,63.3713,84100.0
2006-01-19 11:00:00,85.74,85.77,85.54,85.64,51300.0,63.3713,63.3935,63.2235,63.2974,51300.0
2006-01-19 11:10:00,85.64,85.67,85.52,85.53,91100.0,63.2974,63.3195,63.2087,63.2161,91100.0
2006-01-19 11:20:00,85.52,85.55,85.42,85.47,41800.0,63.2087,63.2308,63.1348,63.1717,41800.0
2006-01-19 11:30:00,85.48,85.65,85.43,85.5,22500.0,63.1791,63.3048,63.1422,63.1939,22500.0
2006-01-19 11:40:00,85.51,85.58,85.38,85.42,30900.0,63.2013,63.253,63.1052,63.1348,30900.0
2006-01-19 11:50:00,85.43,85.49,85.24,85.28,24500.0,63.1422,63.1865,63.0017,63.0313,24500.0
2006-01-19 12:00:00,85.3,85.6,85.15,85.6,39000.0,63.0461,63.2678,62.9352,63.2678,39000.0
2006-01-19 12:10:00,85.62,85.76,85.62,85.68,19400.0,63.2826,63.3861,63.2826,63.3269,19400.0
2006-01-19 12:20:00,85.67,85.85,85.66,85.85,17700.0,63.3195,63.4526,63.3122,63.4526,17700.0
2006-01-19 12:30:00,85.85,85.85,85.66,85.72,17000.0,63.4526,63.4526,63.3122,63.3565,17000.0
2006-01-19 12:40:00,85.69,85.85,85.67,85.85,45100.0,63.3343,63.4526,63.3195,63.4526,45100.0
2006-01-19 12:50:00,85.85,85.95,85.79,85.82,32900.0,63.4526,63.5265,63.4082,63.4304,32900.0
2006-01-19 13:00:00,85.84,86.16,85.84,86.05,54000.0,63.4452,63.6817,63.4452,63.6004,54000.0
2006-01-19 13:10:00,86.05,86.05,85.95,85.98,10700.0,63.6004,63.6004,63.5265,63.5487,10700.0
2006-01-19 13:20:00,85.98,86.12,85.95,86.11,23300.0,63.5487,63.6521,63.5265,63.6448,23300.0
2006-01-19 13:30:00,86.11,86.12,86.05,86.12,8400.0,63.6448,63.6521,63.6004,63.6521,8400.0
2006-01-19 13:40:00,86.12,86.16,86.05,86.08,22500.0,63.6521,63.6817,63.6004,63.6226,22500.0
2006-01-19 13:50:00,86.08,86.11,86.03,86.05,13900.0,63.6226,63.6448,63.5856,63.6004,13900.0
2006-01-19 14:00:00,86.06,86.1,85.96,86.08,22000.0,63.6078,63.6374,63.5339,63.6226,22000.0
2006-01-19 14:10:00,86.09,86.1,85.79,85.88,18800.0,63.63,63.6374,63.4082,63.4748,18800.0
2006-01-19 14:20:00,85.88,85.9,85.69,85.69,26600.0,63.4748,63.4895,63.3343,63.3343,26600.0
2006-01-19 14:30:00,85.7,85.95,85.69,85.95,13600.0,63.3417,63.5265,63.3343,63.5265,13600.0
2006-01-19 14:40:00,85.89,85.95,85.8,85.86,19000.0,63.4821,63.5265,63.4156,63.46,19000.0
2006-01-19 14:50:00,85.8,85.9,85.72,85.85,50100.0,63.4156,63.4895,63.3565,63.4526,50100.0
2006-01-19 15:00:00,85.84,85.97,85.78,85.81,43500.0,63.4452,63.5413,63.4008,63.423,43500.0
2006-01-19 15:10:00,85.81,85.9,85.78,85.87,45600.0,63.423,63.4895,63.4008,63.4674,45600.0
2006-01-19 15:20:00,85.85,85.88,85.75,85.77,49100.0,63.4526,63.4748,63.3787,63.3935,49100.0
2006-01-19 15:30:00,85.76,85.79,85.59,85.62,59100.0,63.3861,63.4082,63.2604,63.2826,59100.0
2006-01-19 15:40:00,85.62,85.66,85.4,85.4,55700.0,63.2826,63.3122,63.12,63.12,55700.0
2006-01-19 15:50:00,85.39,85.41,85.15,85.35,149000.0,63.1126,63.1274,62.9352,63.083,149000.0
2006-01-20 09:30:00,86.0,86.25,85.9,86.15,294500.0,63.5634,63.7482,63.4895,63.6743,294500.0
2006-01-20 09:40:00,86.14,86.85,86.14,86.85,240900.0,63.6669,64.1917,63.6669,64.1917,240900.0
2006-01-20 09:50:00,86.81,87.05,86.57,86.57,165700.0,64.1621,64.3395,63.9847,63.9847,165700.0
2006-01-20 10:00:00,86.6,86.98,86.5,86.95,298900.0,64.0069,64.2878,63.933,64.2656,298900.0
2006-01-20 10:10:00,86.97,86.98,86.71,86.97,98800.0,64.2804,64.2878,64.0882,64.2804,98800.0
2006-01-20 10:20:00,86.97,87.17,86.82,87.17,125100.0,64.2804,64.4282,64.1695,64.4282,125100.0
2006-01-20 10:30:00,87.19,87.27,87.02,87.15,161900.0,64.443,64.5021,64.3173,64.4134,161900.0
2006-01-20 10:40:00,87.14,87.18,86.76,86.96,92700.0,64.406,64.4356,64.1252,64.273,92700.0
2006-01-20 10:50:00,86.96,86.96,86.7,86.86,63000.0,64.273,64.273,64.0808,64.1991,63000.0
2006-01-20 11:00:00,86.86,86.94,86.25,86.28,86500.0,64.1991,64.2582,63.7482,63.7704,86500.0
2006-01-20 11:10:00,86.27,86.48,86.16,86.16,97600.0,63.763,63.9182,63.6817,63.6817,97600.0
2006-01-20 11:20:00,86.13,86.24,85.89,86.15,107700.0,63.6595,63.7408,63.4821,63.6743,107700.0
2006-01-20 11:30:00,86.15,86.46,86.02,86.15,63700.0,63.6743,63.9034,63.5782,63.6743,63700.0
2006-01-20 11:40:00,86.09,86.14,85.83,85.83,47500.0,63.63,63.6669,63.4378,63.4378,47500.0
2006-01-20 11:50:00,85.81,85.9,85.76,85.79,42100.0,63.423,63.4895,63.3861,63.4082,42100.0
2006-01-20 12:00:00,85.79,86.01,85.63,85.75,59600.0,63.4082,63.5708,63.29,63.3787,59600.0
2006-01-20 12:10:00,85.79,85.79,85.64,85.68,48000.0,63.4082,63.4082,63.2974,63.3269,48000.0
2006-01-20 12:20:00,85.7,85.8,85.65,85.7,83100.0,63.3417,63.4156,63.3048,63.3417,83100.0
2006-01-20 12:30:00,85.66,85.75,85.62,85.75,69000.0,63.3122,63.3787,63.2826,63.3787,69000.0
2006-01-20 12:40:00,85.72,85.81,85.72,85.73,98200.0,63.3565,63.423,63.3565,63.3639,98200.0
2006-01-20 12:50:00,85.75,85.84,85.64,85.64,52800.0,63.3787,63.4452,63.2974,63.2974,52800.0
2006-01-20 13:00:00,85.64,85.67,85.49,85.57,52300.0,63.2974,63.3195,63.1865,63.2456,52300.0
2006-01-20 13:10:00,85.57,85.64,85.48,85.54,73100.0,63.2456,63.2974,63.1791,63.2235,73100.0
2006-01-20 13:20:00,85.52,85.72,85.44,85.69,82700.0,63.2087,63.3565,63.1495,63.3343,82700.0
2006-01-20 13:30:00,85.69,85.69,85.55,85.63,44800.0,63.3343,63.3343,63.2308,63.29,44800.0
2006-01-20 13:40:00,85.64,85.68,85.5,85.6,33800.0,63.2974,63.3269,63.1939,63.2678,33800.0
2006-01-20 13:50:00,85.56,85.64,85.52,85.6,44700.0,63.2382,63.2974,63.2087,63.2678,44700.0
2006-01-20 14:00:00,85.59,85.6,85.41,85.48,28000.0,63.2604,63.2678,63.1274,63.1791,28000.0
2006-01-20 14:10:00,85.47,85.48,85.44,85.44,48700.0,63.1717,63.1791,63.1495,63.1495,48700.0
2006-01-20 14:20:00,85.42,85.52,85.4,85.52,67000.0,63.1348,63.2087,63.12,63.2087,67000.0
2006-01-20 14:30:00,85.52,85.53,85.18,85.26,52800.0,63.2087,63.2161,62.9574,63.0165,52800.0
2006-01-20 14:40:00,85.26,85.28,85.19,85.24,46200.0,63.0165,63.0313,62.9648,63.0017,46200.0
2006-01-20 14:50:00,85.25,85.25,85.01,85.03,62600.0,63.0091,63.0091,62.8317,62.8465,62600.0
2006-01-20 15:00:00,85.02,85.44,85.02,85.44,54100.0,62.8391,63.1495,62.8391,63.1495,54100.0
2006-01-20 15:10:00,85.44,85.44,85.17,85.24,211600.0,63.1495,63.1495,62.95,63.0017,211600.0
2006-01-20 15:20:00,85.24,85.38,85.12,85.27,68900.0,63.0017,63.1052,62.913,63.0239,68900.0
2006-01-20 15:30:00,85.29,85.35,85.14,85.15,66200.0,63.0387,63.083,62.9278,62.9352,66200.0
2006-01-20 15:40:00,85.19,85.26,85.1,85.18,139400.0,62.9648,63.0165,62.8983,62.9574,139400.0
2006-01-20 15:50:00,85.19,85.25,85.13,85.16,120100.0,62.9648,63.0091,62.9204,62.9426,120100.0
2006-01-23 09:30:00,85.8,86.05,85.45,86.0,91100.0,63.4156,63.6004,63.1569,63.5634,91100.0
2006-01-23 09:40:00,86.03,86.26,85.68,85.78,140700.0,63.5856,63.7556,63.3269,63.4008,140700.0
2006-01-23 09:50:00,85.8,86.21,85.8,86.05,53200.0,63.4156,63.7187,63.4156,63.6004,53200.0
2006-01-23 10:00:00,86.0,86.01,85.84,85.85,58200.0,63.5634,63.5708,63.4452,63.4526,58200.0
2006-01-23 10:10:00,85.86,86.04,85.86,86.02,66200.0,63.46,63.593,63.46,63.5782,66200.0
2006-01-23 10:20:00,86.04,86.3,86.02,86.12,50200.0,63.593,63.7852,63.5782,63.6521,50200.0
2006-01-23 10:30:00,86.1,86.1,85.93,85.93,46900.0,63.6374,63.6374,63.5117,63.5117,46900.0
2006-01-23 10:40:00,85.93,86.0,85.86,85.95,47600.0,63.5117,63.5634,63.46,63.5265,47600.0
2006-01-23 10:50:00,85.95,85.98,85.8,85.93,41200.0,63.5265,63.5487,63.4156,63.5117,41200.0
2006-01-23 11:00:00,85.9,85.9,85.78,85.89,55300.0,63.4895,63.4895,63.4008,63.4821,55300.0
2006-01-23 11:10:00,85.84,86.0,85.84,85.92,27100.0,63.4452,63.5634,63.4452,63.5043,27100.0
2006-01-23 11:20:00,85.92,86.02,85.92,85.99,20800.0,63.5043,63.5782,63.5043,63.5561,20800.0
2006-01-23 11:30:00,85.99,86.02,85.92,85.92,122600.0,63.5561,63.5782,63.5043,63.5043,122600.0
2006-01-23 11:40:00,85.91,86.11,85.9,86.08,33700.0,63.4969,63.6448,63.4895,63.6226,33700.0
2006-01-23 11:50:00,86.07,86.08,85.94,85.94,44200.0,63.6152,63.6226,63.5191,63.5191,44200.0
2006-01-23 12:00:00,85.94,85.97,85.73,85.75,50500.0,63.5191,63.5413,63.3639,63.3787,50500.0
2006-01-23 12:10:00,85.78,85.84,85.69,85.74,19600.0,63.4008,63.4452,63.3343,63.3713,19600.0
2006-01-23 12:20:00,85.76,85.8,85.53,85.54,16100.0,63.3861,63.4156,63.2161,63.2235,16100.0
2006-01-23 12:30:00,85.55,85.88,85.55,85.76,25500.0,63.2308,63.4748,63.2308,63.3861,25500.0
2006-01-23 12:40:00,85.73,85.73,85.52,85.52,45500.0,63.3639,63.3639,63.2087,63.2087,45500.0
2006-01-23 12:50:00,85.5,85.66,85.46,85.62,30600.0,63.1939,63.3122,63.1643,63.2826,30600.0
2006-01-23 13:00:00,85.61,85.71,85.56,85.64,15300.0,63.2752,63.3491,63.2382,63.2974,15300.0
2006-01-23 13:10:00,85.67,85.7,85.38,85.5,79600.0,63.3195,63.3417,63.1052,63.1939,79600.0
2006-01-23 13:20:00,85.5,85.77,85.48,85.76,27200.0,63.1939,63.3935,63.1791,63.3861,27200.0
2006-01-23 13:30:00,85.76,85.89,85.76,85.84,44900.0,63.3861,63.4821,63.3861,63.4452,44900.0
2006-01-23 13:40:00,85.83,85.85,85.66,85.76,21800.0,63.4378,63.4526,63.3122,63.3861,21800.0
2006-01-23 13:50:00,85.76,85.76,85.41,85.41,16900.0,63.3861,63.3861,63.1274,63.1274,16900.0
2006-01-23 14:00:00,85.41,85.49,85.37,85.48,22900.0,63.1274,63.1865,63.0978,63.1791,22900.0
2006-01-23 14:10:00,85.47,85.47,85.31,85.41,39900.0,63.1717,63.1717,63.0535,63.1274,39900.0
2006-01-23 14:20:00,85.44,85.44,85.24,85.24,31700.0,63.1495,63.1495,63.0017,63.0017,31700.0
2006-01-23 14:30:00,85.23,85.25,85.02,85.07,57700.0,62.9943,63.0091,62.8391,62.8761,57700.0
2006-01-23 14:40:00,85.08,85.14,85.01,85.1,22700.0,62.8835,62.9278,62.8317,62.8983,22700.0
2006-01-23 14:50:00,85.08,85.18,85.02,85.17,29600.0,62.8835,62.9574,62.8391,62.95,29600.0
2006-01-23 15:00:00,85.16,85.19,85.05,85.07,25300.0,62.9426,62.9648,62.8613,62.8761,25300.0
2006-01-23 15:10:00,85.08,85.09,84.93,84.96,45700.0,62.8835,62.8909,62.7726,62.7948,45700.0
2006-01-23 15:20:00,84.97,85.11,84.9,84.91,38000.0,62.8022,62.9056,62.7504,62.7578,38000.0
2006-01-23 15:30:00,84.9,84.93,84.75,84.76,77400.0,62.7504,62.7726,62.6396,62.647,77400.0
2006-01-23 15:40:00,84.76,84.8,84.53,84.63,88200.0,62.647,62.6765,62.477,62.5509,88200.0
2006-01-23 15:50:00,84.64,84.7,84.4,84.48,117600.0,62.5583,62.6026,62.3809,62.44,117600.0
2006-01-24 09:30:00,84.55,84.9,84.55,84.83,65000.0,62.4917,62.7504,62.4917,62.6987,65000.0
2006-01-24 09:40:00,84.92,85.44,84.73,85.04,182400.0,62.7652,63.1495,62.6248,62.8539,182400.0
2006-01-24 09:50:00,85.12,85.22,84.92,84.98,52100.0,62.913,62.9869,62.7652,62.8096,52100.0
2006-01-24 10:00:00,84.98,85.03,84.73,84.85,70700.0,62.8096,62.8465,62.6248,62.7135,70700.0
2006-01-24 10:10:00,84.86,84.95,84.83,84.9,54700.0,62.7209,62.7874,62.6987,62.7504,54700.0
2006-01-24 10:20:00,84.95,84.96,84.63,84.74,47000.0,62.7874,62.7948,62.5509,62.6322,47000.0
2006-01-24 10:30:00,84.71,84.71,84.2,84.31,98500.0,62.61,62.61,62.2331,62.3144,98500.0
2006-01-24 10:40:00,84.35,84.61,84.34,84.52,50200.0,62.3439,62.5361,62.3365,62.4696,50200.0
2006-01-24 10:50:00,84.53,84.57,84.35,84.46,35500.0,62.477,62.5065,62.3439,62.4252,35500.0
2006-01-24 11:00:00,84.47,84.56,84.44,84.54,29700.0,62.4326,62.4991,62.4104,62.4843,29700.0
2006-01-24 11:10:00,84.53,84.56,84.37,84.5,23600.0,62.477,62.4991,62.3587,62.4548,23600.0
2006-01-24 11:20:00,84.51,84.65,84.45,84.45,27400.0,62.4622,62.5657,62.4178,62.4178,27400.0
2006-01-24 11:30:00,84.45,84.57,84.39,84.56,32400.0,62.4178,62.5065,62.3735,62.4991,32400.0
2006-01-24 11:40:00,84.54,84.6,84.47,84.54,35100.0,62.4843,62.5287,62.4326,62.4843,35100.0
2006-01-24 11:50:00,84.54,84.56,84.45,84.46,19500.0,62.4843,62.4991,62.4178,62.4252,19500.0
2006-01-24 12:00:00,84.45,84.48,84.35,84.48,23800.0,62.4178,62.44,62.3439,62.44,23800.0
2006-01-24 12:10:00,84.48,84.49,84.2,84.21,21600.0,62.44,62.4474,62.2331,62.2404,21600.0
2006-01-24 12:20:00,84.26,84.39,84.21,84.34,22900.0,62.2774,62.3735,62.2404,62.3365,22900.0
2006-01-24 12:30:00,84.36,84.36,84.25,84.25,16900.0,62.3513,62.3513,62.27,62.27,16900.0
2006-01-24 12:40:00,84.28,84.46,84.28,84.46,16600.0,62.2922,62.4252,62.2922,62.4252,16600.0
2006-01-24 12:50:00,84.46,84.61,84.46,84.56,32300.0,62.4252,62.5361,62.4252,62.4991,32300.0
2006-01-24 13:00:00,84.56,84.62,84.51,84.55,47400.0,62.4991,62.5435,62.4622,62.4917,47400.0
2006-01-24 13:10:00,84.55,84.63,84.52,84.63,53100.0,62.4917,62.5509,62.4696,62.5509,53100.0
2006-01-24 13:20:00,84.63,84.64,84.6,84.61,27800.0,62.5509,62.5583,62.5287,62.5361,27800.0
2006-01-24 13:30:00,84.61,84.7,84.6,84.61,32900.0,62.5361,62.6026,62.5287,62.5361,32900.0
2006-01-24 13:40:00,84.62,84.63,84.57,84.58,30500.0,62.5435,62.5509,62.5065,62.5139,30500.0
2006-01-24 13:50:00,84.58,84.83,84.58,84.78,40300.0,62.5139,62.6987,62.5139,62.6617,40300.0
2006-01-24 14:00:00,84.78,84.96,84.78,84.95,98400.0,62.6617,62.7948,62.6617,62.7874,98400.0
2006-01-24 14:10:00,84.95,85.09,84.82,84.82,50200.0,62.7874,62.8909,62.6913,62.6913,50200.0
2006-01-24 14:20:00,84.8,84.85,84.63,84.65,38500.0,62.6765,62.7135,62.5509,62.5657,38500.0
2006-01-24 14:30:00,84.65,84.67,84.58,84.59,26200.0,62.5657,62.5804,62.5139,62.5213,26200.0
2006-01-24 14:40:00,84.58,84.62,84.56,84.61,24400.0,62.5139,62.5435,62.4991,62.5361,24400.0
2006-01-24 14:50:00,84.61,84.67,84.55,84.55,29200.0,62.5361,62.5804,62.4917,62.4917,29200.0
2006-01-24 15:00:00,84.56,84.65,84.55,84.56,32800.0,62.4991,62.5657,62.4917,62.4991,32800.0
2006-01-24 15:10:00,84.54,84.54,84.38,84.39,44100.0,62.4843,62.4843,62.3661,62.3735,44100.0
2006-01-24 15:20:00,84.4,84.49,84.31,84.49,33900.0,62.3809,62.4474,62.3144,62.4474,33900.0
2006-01-24 15:30:00,84.49,84.52,84.34,84.44,33100.0,62.4474,62.4696,62.3365,62.4104,33100.0
2006-01-24 15:40:00,84.47,84.51,84.37,84.39,53500.0,62.4326,62.4622,62.3587,62.3735,53500.0
2006-01-24 15:50:00,84.37,84.4,84.29,84.31,78100.0,62.3587,62.3809,62.2996,62.3144,78100.0
2006-01-25 09:30:00,84.63,84.68,84.31,84.34,41000.0,62.5509,62.5878,62.3144,62.3365,41000.0
2006-01-25 09:40:00,84.34,84.48,84.27,84.45,43500.0,62.3365,62.44,62.2848,62.4178,43500.0
2006-01-25 09:50:00,84.45,84.48,84.35,84.43,22100.0,62.4178,62.44,62.3439,62.403,22100.0
2006-01-25 10:00:00,84.43,84.49,84.32,84.34,17600.0,62.403,62.4474,62.3217,62.3365,17600.0
2006-01-25 10:10:00,84.35,84.38,84.28,84.38,41800.0,62.3439,62.3661,62.2922,62.3661,41800.0
2006-01-25 10:20:00,84.39,84.47,84.04,84.12,21900.0,62.3735,62.4326,62.1148,62.1739,21900.0
2006-01-25 10:30:00,84.12,84.12,83.94,84.01,32700.0,62.1739,62.1739,62.0409,62.0926,32700.0
2006-01-25 10:40:00,84.02,84.12,83.97,84.11,33200.0,62.1,62.1739,62.0631,62.1665,33200.0
2006-01-25 10:50:00,84.1,84.17,84.1,84.15,26600.0,62.1591,62.2109,62.1591,62.1961,26600.0
2006-01-25 11:00:00,84.15,84.15,84.08,84.13,30400.0,62.1961,62.1961,62.1444,62.1813,30400.0
2006-01-25 11:10:00,84.14,84.18,83.98,84.12,47100.0,62.1887,62.2183,62.0704,62.1739,47100.0
2006-01-25 11:20:00,84.12,84.15,84.07,84.15,16700.0,62.1739,62.1961,62.137,62.1961,16700.0
2006-01-25 11:30:00,84.15,84.15,84.0,84.06,24600.0,62.1961,62.1961,62.0852,62.1296,24600.0
2006-01-25 11:40:00,84.08,84.09,84.0,84.07,19200.0,62.1444,62.1517,62.0852,62.137,19200.0
2006-01-25 11:50:00,84.06,84.3,84.06,84.3,21300.0,62.1296,62.307,62.1296,62.307,21300.0
2006-01-25 12:00:00,84.3,84.42,84.25,84.4,49500.0,62.307,62.3957,62.27,62.3809,49500.0
2006-01-25 12:10:00,84.4,84.4,84.17,84.17,31100.0,62.3809,62.3809,62.2109,62.2109,31100.0
2006-01-25 12:20:00,84.17,84.18,84.01,84.03,59300.0,62.2109,62.2183,62.0926,62.1074,59300.0
2006-01-25 12:30:00,84.05,84.14,84.01,84.08,41600.0,62.1222,62.1887,62.0926,62.1444,41600.0
2006-01-25 12:40:00,84.09,84.2,84.01,84.14,22500.0,62.1517,62.2331,62.0926,62.1887,22500.0
2006-01-25 12:50:00,84.12,84.15,84.05,84.15,24200.0,62.1739,62.1961,62.1222,62.1961,24200.0
2006-01-25 13:00:00,84.12,84.23,84.06,84.16,14600.0,62.1739,62.2552,62.1296,62.2035,14600.0
2006-01-25 13:10:00,84.19,84.21,84.14,84.16,11000.0,62.2257,62.2404,62.1887,62.2035,11000.0
2006-01-25 13:20:00,84.17,84.21,84.06,84.13,14000.0,62.2109,62.2404,62.1296,62.1813,14000.0
2006-01-25 13:30:00,84.13,84.18,84.07,84.07,13900.0,62.1813,62.2183,62.137,62.137,13900.0
2006-01-25 13:40:00,84.08,84.14,83.95,83.96,27900.0,62.1444,62.1887,62.0483,62.0557,27900.0
2006-01-25 13:50:00,83.99,84.1,83.96,84.09,11800.0,62.0778,62.1591,62.0557,62.1517,11800.0
2006-01-25 14:00:00,84.04,84.11,83.9,84.06,19600.0,62.1148,62.1665,62.0113,62.1296,19600.0
2006-01-25 14:10:00,84.08,84.1,83.88,83.88,33800.0,62.1444,62.1591,61.9965,61.9965,33800.0
2006-01-25 14:20:00,83.85,83.9,83.77,83.78,39000.0,61.9744,62.0113,61.9152,61.9226,39000.0
2006-01-25 14:30:00,83.77,83.81,83.62,83.67,41200.0,61.9152,61.9448,61.8044,61.8413,41200.0
2006-01-25 14:40:00,83.69,83.78,83.55,83.57,60800.0,61.8561,61.9226,61.7526,61.7674,60800.0
2006-01-25 14:50:00,83.58,83.6,83.29,83.33,134500.0,61.7748,61.7896,61.5605,61.59,134500.0
2006-01-25 15:00:00,83.33,83.52,83.33,83.44,61900.0,61.59,61.7305,61.59,61.6713,61900.0
2006-01-25 15:10:00,83.42,83.52,83.38,83.49,40200.0,61.6565,61.7305,61.627,61.7083,40200.0
2006-01-25 15:20:00,83.49,83.57,83.33,83.44,77200.0,61.7083,61.7674,61.59,61.6713,77200.0
2006-01-25 15:30:00,83.44,83.57,83.35,83.57,43900.0,61.6713,61.7674,61.6048,61.7674,43900.0
2006-01-25 15:40:00,83.58,83.72,83.57,83.58,45600.0,61.7748,61.8783,61.7674,61.7748,45600.0
2006-01-25 15:50:00,83.58,83.58,83.42,83.44,148000.0,61.7748,61.7748,61.6565,61.6713,148000.0
2006-01-26 09:30:00,84.95,84.97,84.86,84.87,78300.0,62.7874,62.8022,62.7209,62.7283,78300.0
2006-01-26 09:40:00,84.86,84.87,84.36,84.42,103800.0,62.7209,62.7283,62.3513,62.3957,103800.0
2006-01-26 09:50:00,84.45,84.52,84.38,84.5,74500.0,62.4178,62.4696,62.3661,62.4548,74500.0
2006-01-26 10:00:00,84.5,84.79,84.42,84.77,80000.0,62.4548,62.6691,62.3957,62.6543,80000.0
2006-01-26 10:10:00,84.75,84.8,84.38,84.38,92200.0,62.6396,62.6765,62.3661,62.3661,92200.0
2006-01-26 10:20:00,84.43,84.6,84.39,84.4,27600.0,62.403,62.5287,62.3735,62.3809,27600.0
2006-01-26 10:30:00,84.39,84.4,84.24,84.34,29000.0,62.3735,62.3809,62.2626,62.3365,29000.0
2006-01-26 10:40:00,84.35,84.49,84.33,84.49,20100.0,62.3439,62.4474,62.3291,62.4474,20100.0
2006-01-26 10:50:00,84.48,84.7,84.46,84.69,55300.0,62.44,62.6026,62.4252,62.5952,55300.0
2006-01-26 11:00:00,84.67,84.68,84.38,84.4,23100.0,62.5804,62.5878,62.3661,62.3809,23100.0
2006-01-26 11:10:00,84.39,84.46,84.29,84.35,22000.0,62.3735,62.4252,62.2996,62.3439,22000.0
2006-01-26 11:20:00,84.37,84.52,84.37,84.5,70000.0,62.3587,62.4696,62.3587,62.4548,70000.0
2006-01-26 11:30:00,84.5,84.5,84.44,84.46,36000.0,62.4548,62.4548,62.4104,62.4252,36000.0
2006-01-26 11:40:00,84.46,84.5,84.46,84.47,39800.0,62.4252,62.4548,62.4252,62.4326,39800.0
2006-01-26 11:50:00,84.48,84.5,84.46,84.5,37200.0,62.44,62.4548,62.4252,62.4548,37200.0
2006-01-26 12:00:00,84.5,84.56,84.38,84.45,67000.0,62.4548,62.4991,62.3661,62.4178,67000.0
2006-01-26 12:10:00,84.45,84.55,84.4,84.5,63600.0,62.4178,62.4917,62.3809,62.4548,63600.0
2006-01-26 12:20:00,84.5,84.6,84.5,84.59,24900.0,62.4548,62.5287,62.4548,62.5213,24900.0
2006-01-26 12:30:00,84.6,84.6,84.33,84.5,28600.0,62.5287,62.5287,62.3291,62.4548,28600.0
2006-01-26 12:40:00,84.48,84.65,84.48,84.6,13300.0,62.44,62.5657,62.44,62.5287,13300.0
2006-01-26 12:50:00,84.63,84.66,84.55,84.62,20800.0,62.5509,62.573,62.4917,62.5435,20800.0
2006-01-26 13:00:00,84.64,84.65,84.55,84.6,52800.0,62.5583,62.5657,62.4917,62.5287,52800.0
2006-01-26 13:10:00,84.6,84.6,84.56,84.58,58700.0,62.5287,62.5287,62.4991,62.5139,58700.0
2006-01-26 13:20:00,84.58,84.6,84.51,84.51,32000.0,62.5139,62.5287,62.4622,62.4622,32000.0
2006-01-26 13:30:00,84.51,84.56,84.43,84.52,13600.0,62.4622,62.4991,62.403,62.4696,13600.0
2006-01-26 13:40:00,84.51,84.54,84.41,84.54,25800.0,62.4622,62.4843,62.3883,62.4843,25800.0
2006-01-26 13:50:00,84.54,84.72,84.51,84.68,70300.0,62.4843,62.6174,62.4622,62.5878,70300.0
2006-01-26 14:00:00,84.7,84.83,84.7,84.78,19400.0,62.6026,62.6987,62.6026,62.6617,19400.0
2006-01-26 14:10:00,84.78,84.84,84.71,84.71,53000.0,62.6617,62.7061,62.61,62.61,53000.0
2006-01-26 14:20:00,84.72,84.85,84.7,84.74,32000.0,62.6174,62.7135,62.6026,62.6322,32000.0
2006-01-26 14:30:00,84.73,84.73,84.62,84.7,54600.0,62.6248,62.6248,62.5435,62.6026,54600.0
2006-01-26 14:40:00,84.71,84.77,84.64,84.68,85000.0,62.61,62.6543,62.5583,62.5878,85000.0
2006-01-26 14:50:00,84.68,84.8,84.68,84.76,42900.0,62.5878,62.6765,62.5878,62.647,42900.0
2006-01-26 15:00:00,84.77,84.9,84.71,84.85,33400.0,62.6543,62.7504,62.61,62.7135,33400.0
2006-01-26 15:10:00,84.85,84.87,84.71,84.85,29500.0,62.7135,62.7283,62.61,62.7135,29500.0
2006-01-26 15:20:00,84.83,85.0,84.83,84.97,65600.0,62.6987,62.8243,62.6987,62.8022,65600.0
2006-01-26 15:30:00,84.95,84.96,84.75,84.81,37700.0,62.7874,62.7948,62.6396,62.6839,37700.0
2006-01-26 15:40:00,84.82,84.91,84.75,84.9,81500.0,62.6913,62.7578,62.6396,62.7504,81500.0
2006-01-26 15:50:00,84.9,84.91,84.8,84.87,72500.0,62.7504,62.7578,62.6765,62.7283,72500.0
2006-01-27 09:30:00,84.81,84.81,84.22,84.55,53700.0,62.6839,62.6839,62.2478,62.4917,53700.0
2006-01-27 09:40:00,84.55,84.61,84.27,84.56,70800.0,62.4917,62.5361,62.2848,62.4991,70800.0
2006-01-27 09:50:00,84.6,84.75,84.45,84.47,31000.0,62.5287,62.6396,62.4178,62.4326,31000.0
2006-01-27 10:00:00,84.47,84.91,84.29,84.73,51300.0,62.4326,62.7578,62.2996,62.6248,51300.0
2006-01-27 10:10:00,84.73,84.97,84.64,84.88,29500.0,62.6248,62.8022,62.5583,62.7356,29500.0
2006-01-27 10:20:00,84.84,84.93,84.55,84.86,29500.0,62.7061,62.7726,62.4917,62.7209,29500.0
2006-01-27 10:30:00,84.84,84.84,84.58,84.78,21900.0,62.7061,62.7061,62.5139,62.6617,21900.0
2006-01-27 10:40:00,84.77,84.91,84.64,84.9,29100.0,62.6543,62.7578,62.5583,62.7504,29100.0
2006-01-27 10:50:00,84.92,84.98,84.82,84.9,30900.0,62.7652,62.8096,62.6913,62.7504,30900.0
2006-01-27 11:00:00,84.91,84.97,84.88,84.96,30000.0,62.7578,62.8022,62.7356,62.7948,30000.0
2006-01-27 11:10:00,84.96,84.97,84.85,84.94,23600.0,62.7948,62.8022,62.7135,62.78,23600.0
2006-01-27 11:20:00,84.95,84.98,84.91,84.95,32500.0,62.7874,62.8096,62.7578,62.7874,32500.0
2006-01-27 11:30:00,84.97,84.97,84.89,84.94,30000.0,62.8022,62.8022,62.743,62.78,30000.0
2006-01-27 11:40:00,84.94,84.95,84.75,84.83,29800.0,62.78,62.7874,62.6396,62.6987,29800.0
2006-01-27 11:50:00,84.81,84.96,84.81,84.95,31200.0,62.6839,62.7948,62.6839,62.7874,31200.0
2006-01-27 12:00:00,84.95,84.97,84.85,84.92,25200.0,62.7874,62.8022,62.7135,62.7652,25200.0
2006-01-27 12:10:00,84.92,84.98,84.91,84.94,15800.0,62.7652,62.8096,62.7578,62.78,15800.0
2006-01-27 12:20:00,84.94,85.03,84.9,84.93,89400.0,62.78,62.8465,62.7504,62.7726,89400.0
2006-01-27 12:30:00,84.94,85.01,84.94,84.97,11400.0,62.78,62.8317,62.78,62.8022,11400.0
2006-01-27 12:40:00,84.97,85.0,84.93,84.95,34300.0,62.8022,62.8243,62.7726,62.7874,34300.0
2006-01-27 12:50:00,84.96,85.03,84.94,85.0,22500.0,62.7948,62.8465,62.78,62.8243,22500.0
2006-01-27 13:00:00,85.01,85.03,84.9,84.9,38100.0,62.8317,62.8465,62.7504,62.7504,38100.0
2006-01-27 13:10:00,84.91,84.99,84.89,84.91,23700.0,62.7578,62.8169,62.743,62.7578,23700.0
2006-01-27 13:20:00,84.91,84.96,84.64,84.68,54800.0,62.7578,62.7948,62.5583,62.5878,54800.0
2006-01-27 13:30:00,84.68,84.75,84.58,84.64,27900.0,62.5878,62.6396,62.5139,62.5583,27900.0
2006-01-27 13:40:00,84.64,84.67,84.48,84.65,35800.0,62.5583,62.5804,62.44,62.5657,35800.0
2006-01-27 13:50:00,84.64,84.75,84.64,84.66,29300.0,62.5583,62.6396,62.5583,62.573,29300.0
2006-01-27 14:00:00,84.68,84.75,84.68,84.7,30700.0,62.5878,62.6396,62.5878,62.6026,30700.0
2006-01-27 14:10:00,84.68,84.7,84.51,84.59,31000.0,62.5878,62.6026,62.4622,62.5213,31000.0
2006-01-27 14:20:00,84.6,84.94,84.6,84.94,37100.0,62.5287,62.78,62.5287,62.78,37100.0
2006-01-27 14:30:00,84.97,84.98,84.8,84.81,40700.0,62.8022,62.8096,62.6765,62.6839,40700.0
2006-01-27 14:40:00,84.82,84.82,84.61,84.65,40000.0,62.6913,62.6913,62.5361,62.5657,40000.0
2006-01-27 14:50:00,84.64,84.68,84.59,84.59,29800.0,62.5583,62.5878,62.5213,62.5213,29800.0
2006-01-27 15:00:00,84.6,84.68,84.58,84.61,30200.0,62.5287,62.5878,62.5139,62.5361,30200.0
2006-01-27 15:10:00,84.61,84.73,84.6,84.72,25200.0,62.5361,62.6248,62.5287,62.6174,25200.0
2006-01-27 15:20:00,84.72,84.73,84.61,84.64,30600.0,62.6174,62.6248,62.5361,62.5583,30600.0
2006-01-27 15:30:00,84.63,84.72,84.6,84.68,38000.0,62.5509,62.6174,62.5287,62.5878,38000.0
2006-01-27 15:40:00,84.7,84.82,84.7,84.8,37300.0,62.6026,62.6913,62.6026,62.6765,37300.0
2006-01-27 15:50:00,84.8,84.82,84.72,84.73,38400.0,62.6765,62.6913,62.6174,62.6248,38400.0
2006-01-30 09:30:00,84.95,84.96,84.5,84.69,69600.0,62.7874,62.7948,62.4548,62.5952,69600.0
2006-01-30 09:40:00,84.66,84.73,84.35,84.73,21300.0,62.573,62.6248,62.3439,62.6248,21300.0
2006-01-30 09:50:00,84.74,84.99,84.58,84.77,36400.0,62.6322,62.8169,62.5139,62.6543,36400.0
2006-01-30 10:00:00,84.74,85.0,84.72,85.0,23800.0,62.6322,62.8243,62.6174,62.8243,23800.0
2006-01-30 10:10:00,85.0,85.15,84.97,85.1,59500.0,62.8243,62.9352,62.8022,62.8983,59500.0
2006-01-30 10:20:00,85.07,85.11,84.8,84.81,23000.0,62.8761,62.9056,62.6765,62.6839,23000.0
2006-01-30 10:30:00,84.81,84.84,84.72,84.83,11600.0,62.6839,62.7061,62.6174,62.6987,11600.0
2006-01-30 10:40:00,84.82,84.87,84.72,84.78,14600.0,62.6913,62.7283,62.6174,62.6617,14600.0
2006-01-30 10:50:00,84.82,84.9,84.82,84.83,14500.0,62.6913,62.7504,62.6913,62.6987,14500.0
2006-01-30 11:00:00,84.86,84.91,84.74,84.89,16000.0,62.7209,62.7578,62.6322,62.743,16000.0
2006-01-30 11:10:00,84.89,85.0,84.84,85.0,17000.0,62.743,62.8243,62.7061,62.8243,17000.0
2006-01-30 11:20:00,85.0,85.04,84.93,84.93,16800.0,62.8243,62.8539,62.7726,62.7726,16800.0
2006-01-30 11:30:00,84.93,85.05,84.92,85.04,22600.0,62.7726,62.8613,62.7652,62.8539,22600.0
2006-01-30 11:40:00,85.04,85.05,85.01,85.03,18500.0,62.8539,62.8613,62.8317,62.8465,18500.0
2006-01-30 11:50:00,85.03,85.03,84.9,84.9,26900.0,62.8465,62.8465,62.7504,62.7504,26900.0
2006-01-30 12:00:00,84.9,85.01,84.84,84.95,12800.0,62.7504,62.8317,62.7061,62.7874,12800.0
2006-01-30 12:10:00,84.9,84.99,84.9,84.98,19200.0,62.7504,62.8169,62.7504,62.8096,19200.0
2006-01-30 12:20:00,84.98,85.0,84.84,84.85,9800.0,62.8096,62.8243,62.7061,62.7135,9800.0
2006-01-30 12:30:00,84.84,85.01,84.84,85.01,18600.0,62.7061,62.8317,62.7061,62.8317,18600.0
2006-01-30 12:40:00,85.01,85.02,84.84,84.86,49800.0,62.8317,62.8391,62.7061,62.7209,49800.0
2006-01-30 12:50:00,84.85,85.0,84.84,84.96,19500.0,62.7135,62.8243,62.7061,62.7948,19500.0
2006-01-30 13:00:00,84.96,84.96,84.85,84.86,17300.0,62.7948,62.7948,62.7135,62.7209,17300.0
2006-01-30 13:10:00,84.86,84.91,84.85,84.88,17500.0,62.7209,62.7578,62.7135,62.7356,17500.0
2006-01-30 13:20:00,84.88,84.88,84.79,84.81,11400.0,62.7356,62.7356,62.6691,62.6839,11400.0
2006-01-30 13:30:00,84.81,84.9,84.8,84.88,16500.0,62.6839,62.7504,62.6765,62.7356,16500.0
2006-01-30 13:40:00,84.88,84.96,84.85,84.96,18300.0,62.7356,62.7948,62.7135,62.7948,18300.0
2006-01-30 13:50:00,84.96,84.98,84.93,84.95,11200.0,62.7948,62.8096,62.7726,62.7874,11200.0
2006-01-30 14:00:00,84.96,84.97,84.9,84.95,13200.0,62.7948,62.8022,62.7504,62.7874,13200.0
2006-01-30 14:10:00,84.95,84.95,84.76,84.76,28500.0,62.7874,62.7874,62.647,62.647,28500.0
2006-01-30 14:20:00,84.75,84.76,84.6,84.6,42100.0,62.6396,62.647,62.5287,62.5287,42100.0
2006-01-30 14:30:00,84.6,84.62,84.59,84.62,40800.0,62.5287,62.5435,62.5213,62.5435,40800.0
2006-01-30 14:40:00,84.62,84.73,84.62,84.73,21300.0,62.5435,62.6248,62.5435,62.6248,21300.0
2006-01-30 14:50:00,84.71,84.77,84.71,84.73,9700.0,62.61,62.6543,62.61,62.6248,9700.0
2006-01-30 15:00:00,84.72,84.72,84.53,84.55,15400.0,62.6174,62.6174,62.477,62.4917,15400.0
2006-01-30 15:10:00,84.54,84.54,84.4,84.41,24300.0,62.4843,62.4843,62.3809,62.3883,24300.0
2006-01-30 15:20:00,84.39,84.47,84.34,84.45,22800.0,62.3735,62.4326,62.3365,62.4178,22800.0
2006-01-30 15:30:00,84.44,84.5,84.31,84.38,44900.0,62.4104,62.4548,62.3144,62.3661,44900.0
2006-01-30 15:40:00,84.39,84.44,84.35,84.44,52000.0,62.3735,62.4104,62.3439,62.4104,52000.0
2006-01-30 15:50:00,84.44,84.44,84.3,84.31,44900.0,62.4104,62.4104,62.307,62.3144,44900.0
2006-01-31 09:30:00,84.29,84.34,83.72,83.82,56700.0,62.2996,62.3365,61.8783,61.9522,56700.0
2006-01-31 09:40:00,83.82,83.91,83.34,83.34,41700.0,61.9522,62.0187,61.5974,61.5974,41700.0
2006-01-31 09:50:00,83.34,83.56,83.29,83.49,78100.0,61.5974,61.76,61.5605,61.7083,78100.0
2006-01-31 10:00:00,83.48,83.49,83.33,83.41,59600.0,61.7009,61.7083,61.59,61.6492,59600.0
2006-01-31 10:10:00,83.4,83.48,83.26,83.45,53800.0,61.6418,61.7009,61.5383,61.6787,53800.0
2006-01-31 10:20:00,83.43,83.69,83.3,83.34,42400.0,61.6639,61.8561,61.5679,61.5974,42400.0
2006-01-31 10:30:00,83.31,83.31,83.13,83.26,28000.0,61.5752,61.5752,61.4422,61.5383,28000.0
2006-01-31 10:40:00,83.25,83.26,83.1,83.21,33800.0,61.5309,61.5383,61.42,61.5013,33800.0
2006-01-31 10:50:00,83.19,83.19,83.07,83.08,26400.0,61.4866,61.4866,61.3979,61.4052,26400.0
2006-01-31 11:00:00,83.08,83.17,83.07,83.15,12000.0,61.4052,61.4718,61.3979,61.457,12000.0
2006-01-31 11:10:00,83.14,83.21,83.12,83.21,139700.0,61.4496,61.5013,61.4348,61.5013,139700.0
2006-01-31 11:20:00,83.21,83.22,83.1,83.11,10800.0,61.5013,61.5087,61.42,61.4274,10800.0
2006-01-31 11:30:00,83.11,83.13,83.07,83.08,22900.0,61.4274,61.4422,61.3979,61.4052,22900.0
2006-01-31 11:40:00,83.09,83.13,83.04,83.05,19900.0,61.4126,61.4422,61.3757,61.3831,19900.0
2006-01-31 11:50:00,83.06,83.09,83.02,83.08,33400.0,61.3905,61.4126,61.3609,61.4052,33400.0
2006-01-31 12:00:00,83.06,83.11,83.03,83.11,17400.0,61.3905,61.4274,61.3683,61.4274,17400.0
2006-01-31 12:10:00,83.12,83.13,83.03,83.07,21500.0,61.4348,61.4422,61.3683,61.3979,21500.0
2006-01-31 12:20:00,83.06,83.08,83.02,83.03,40100.0,61.3905,61.4052,61.3609,61.3683,40100.0
2006-01-31 12:30:00,83.04,83.1,83.02,83.09,21100.0,61.3757,61.42,61.3609,61.4126,21100.0
2006-01-31 12:40:00,83.09,83.19,83.09,83.19,19500.0,61.4126,61.4866,61.4126,61.4866,19500.0
2006-01-31 12:50:00,83.16,83.19,83.12,83.12,21900.0,61.4644,61.4866,61.4348,61.4348,21900.0
2006-01-31 13:00:00,83.12,83.15,83.08,83.08,24200.0,61.4348,61.457,61.4052,61.4052,24200.0
2006-01-31 13:10:00,83.09,83.16,83.09,83.16,14200.0,61.4126,61.4644,61.4126,61.4644,14200.0
2006-01-31 13:20:00,83.16,83.19,83.08,83.11,49600.0,61.4644,61.4866,61.4052,61.4274,49600.0
2006-01-31 13:30:00,83.1,83.3,83.07,83.29,24400.0,61.42,61.5679,61.3979,61.5605,24400.0
2006-01-31 13:40:00,83.29,83.36,83.29,83.35,13700.0,61.5605,61.6122,61.5605,61.6048,13700.0
2006-01-31 13:50:00,83.36,83.4,83.31,83.31,21600.0,61.6122,61.6418,61.5752,61.5752,21600.0
2006-01-31 14:00:00,83.35,83.4,83.33,83.35,16800.0,61.6048,61.6418,61.59,61.6048,16800.0
2006-01-31 14:10:00,83.35,83.6,83.1,83.19,54600.0,61.6048,61.7896,61.42,61.4866,54600.0
2006-01-31 14:20:00,83.11,83.16,83.0,83.09,110100.0,61.4274,61.4644,61.3461,61.4126,110100.0
2006-01-31 14:30:00,83.08,83.17,83.05,83.13,55600.0,61.4052,61.4718,61.3831,61.4422,55600.0
2006-01-31 14:40:00,83.13,83.2,83.0,83.18,41200.0,61.4422,61.4939,61.3461,61.4792,41200.0
2006-01-31 14:50:00,83.19,83.26,83.15,83.18,63900.0,61.4866,61.5383,61.457,61.4792,63900.0
2006-01-31 15:00:00,83.17,83.25,83.12,83.19,116200.0,61.4718,61.5309,61.4348,61.4866,116200.0
2006-01-31 15:10:00,83.18,83.22,83.11,83.14,57300.0,61.4792,61.5087,61.4274,61.4496,57300.0
2006-01-31 15:20:00,83.14,83.25,83.14,83.25,62300.0,61.4496,61.5309,61.4496,61.5309,62300.0
2006-01-31 15:30:00,83.25,83.3,83.22,83.22,98400.0,61.5309,61.5679,61.5087,61.5087,98400.0
2006-01-31 15:40:00,83.23,83.38,83.21,83.35,105700.0,61.5161,61.627,61.5013,61.6048,105700.0
2006-01-31 15:50:00,83.35,83.36,83.2,83.31,168100.0,61.6048,61.6122,61.4939,61.5752,168100.0
2006-02-01 09:30:00,83.39,83.53,83.17,83.3,38100.0,61.6344,61.7378,61.4718,61.5679,38100.0
2006-02-01 09:40:00,83.39,83.45,83.22,83.43,42500.0,61.6344,61.6787,61.5087,61.6639,42500.0
2006-02-01 09:50:00,83.43,83.59,83.4,83.48,60300.0,61.6639,61.7822,61.6418,61.7009,60300.0
2006-02-01 10:00:00,83.42,83.45,83.15,83.15,60300.0,61.6565,61.6787,61.457,61.457,60300.0
2006-02-01 10:10:00,83.15,83.36,83.12,83.3,42800.0,61.457,61.6122,61.4348,61.5679,42800.0
2006-02-01 10:20:00,83.3,83.54,83.29,83.39,36200.0,61.5679,61.7452,61.5605,61.6344,36200.0
2006-02-01 10:30:00,83.4,83.57,83.31,83.31,55400.0,61.6418,61.7674,61.5752,61.5752,55400.0
2006-02-01 10:40:00,83.31,83.41,83.14,83.26,18100.0,61.5752,61.6492,61.4496,61.5383,18100.0
2006-02-01 10:50:00,83.3,83.38,83.23,83.25,16400.0,61.5679,61.627,61.5161,61.5309,16400.0
2006-02-01 11:00:00,83.25,83.38,83.21,83.27,22100.0,61.5309,61.627,61.5013,61.5457,22100.0
2006-02-01 11:10:00,83.28,83.4,83.2,83.21,45700.0,61.5531,61.6418,61.4939,61.5013,45700.0
2006-02-01 11:20:00,83.17,83.24,83.17,83.18,31600.0,61.4718,61.5235,61.4718,61.4792,31600.0
2006-02-01 11:30:00,83.17,83.28,83.17,83.21,15000.0,61.4718,61.5531,61.4718,61.5013,15000.0
2006-02-01 11:40:00,83.2,83.2,83.05,83.15,22300.0,61.4939,61.4939,61.3831,61.457,22300.0
2006-02-01 11:50:00,83.14,83.25,83.06,83.14,381500.0,61.4496,61.5309,61.3905,61.4496,381500.0
2006-02-01 12:00:00,83.15,83.15,83.06,83.09,21700.0,61.457,61.457,61.3905,61.4126,21700.0
2006-02-01 12:10:00,83.1,83.12,82.84,82.93,15200.0,61.42,61.4348,61.2279,61.2944,15200.0
2006-02-01 12:20:00,82.94,83.1,82.88,83.1,13700.0,61.3018,61.42,61.2574,61.42,13700.0
2006-02-01 12:30:00,83.12,83.25,83.11,83.24,16700.0,61.4348,61.5309,61.4274,61.5235,16700.0
2006-02-01 12:40:00,83.24,83.25,83.17,83.25,117200.0,61.5235,61.5309,61.4718,61.5309,117200.0
2006-02-01 12:50:00,83.25,83.25,83.18,83.19,19300.0,61.5309,61.5309,61.4792,61.4866,19300.0
2006-02-01 13:00:00,83.19,83.22,83.15,83.21,8900.0,61.4866,61.5087,61.457,61.5013,8900.0
2006-02-01 13:10:00,83.21,83.21,83.0,83.0,10700.0,61.5013,61.5013,61.3461,61.3461,10700.0
2006-02-01 13:20:00,83.03,83.08,82.88,83.01,13200.0,61.3683,61.4052,61.2574,61.3535,13200.0
2006-02-01 13:30:00,83.0,83.0,82.69,82.83,29800.0,61.3461,61.3461,61.117,61.2205,29800.0
2006-02-01 13:40:00,82.83,82.95,82.74,82.75,18000.0,61.2205,61.3092,61.154,61.1613,18000.0
2006-02-01 13:50:00,82.8,83.09,82.71,83.09,16400.0,61.1983,61.4126,61.1318,61.4126,16400.0
2006-02-01 14:00:00,83.05,83.25,83.0,83.03,22700.0,61.3831,61.5309,61.3461,61.3683,22700.0
2006-02-01 14:10:00,83.03,83.1,82.92,83.1,18000.0,61.3683,61.42,61.287,61.42,18000.0
2006-02-01 14:20:00,83.04,83.06,82.99,83.03,15700.0,61.3757,61.3905,61.3387,61.3683,15700.0
2006-02-01 14:30:00,83.06,83.1,82.95,82.96,82700.0,61.3905,61.42,61.3092,61.3166,82700.0
2006-02-01 14:40:00,82.96,82.96,82.77,82.79,31300.0,61.3166,61.3166,61.1761,61.1909,31300.0
2006-02-01 14:50:00,82.79,82.9,82.75,82.84,57100.0,61.1909,61.2722,61.1613,61.2279,57100.0
2006-02-01 15:00:00,82.85,83.1,82.84,83.06,89600.0,61.2353,61.42,61.2279,61.3905,89600.0
2006-02-01 15:10:00,83.05,83.25,83.04,83.23,37000.0,61.3831,61.5309,61.3757,61.5161,37000.0
2006-02-01 15:20:00,83.23,83.3,83.18,83.22,120300.0,61.5161,61.5679,61.4792,61.5087,120300.0
2006-02-01 15:30:00,83.22,83.29,83.17,83.2,29300.0,61.5087,61.5605,61.4718,61.4939,29300.0
2006-02-01 15:40:00,83.2,83.44,83.2,83.34,64100.0,61.4939,61.6713,61.4939,61.5974,64100.0
2006-02-01 15:50:00,83.34,83.37,83.27,83.29,82800.0,61.5974,61.6196,61.5457,61.5605,82800.0
2006-02-02 09:30:00,83.26,83.27,82.6,82.79,48100.0,61.5383,61.5457,61.0505,61.1909,48100.0
2006-02-02 09:40:00,82.79,82.97,82.68,82.95,60500.0,61.1909,61.3239,61.1096,61.3092,60500.0
2006-02-02 09:50:00,82.96,82.98,82.85,82.97,34600.0,61.3166,61.3313,61.2353,61.3239,34600.0
2006-02-02 10:00:00,82.96,83.02,82.92,83.02,60800.0,61.3166,61.3609,61.287,61.3609,60800.0
2006-02-02 10:10:00,83.07,83.22,83.01,83.22,24200.0,61.3979,61.5087,61.3535,61.5087,24200.0
2006-02-02 10:20:00,83.22,83.27,83.17,83.24,35900.0,61.5087,61.5457,61.4718,61.5235,35900.0
2006-02-02 10:30:00,83.25,83.25,83.04,83.04,43200.0,61.5309,61.5309,61.3757,61.3757,43200.0
2006-02-02 10:40:00,83.03,83.07,82.81,82.93,32000.0,61.3683,61.3979,61.2057,61.2944,32000.0
2006-02-02 10:50:00,82.92,83.04,82.87,82.98,13900.0,61.287,61.3757,61.25,61.3313,13900.0
2006-02-02 11:00:00,82.97,82.97,82.73,82.84,28400.0,61.3239,61.3239,61.1466,61.2279,28400.0
2006-02-02 11:10:00,82.85,83.0,82.8,82.89,20400.0,61.2353,61.3461,61.1983,61.2648,20400.0
2006-02-02 11:20:00,82.9,82.91,82.56,82.63,25300.0,61.2722,61.2796,61.0209,61.0726,25300.0
2006-02-02 11:30:00,82.63,82.74,82.55,82.71,25900.0,61.0726,61.154,61.0135,61.1318,25900.0
2006-02-02 11:40:00,82.71,82.88,82.71,82.87,13800.0,61.1318,61.2574,61.1318,61.25,13800.0
2006-02-02 11:50:00,82.88,82.91,82.76,82.81,18300.0,61.2574,61.2796,61.1687,61.2057,18300.0
2006-02-02 12:00:00,82.84,82.99,82.83,82.88,28600.0,61.2279,61.3387,61.2205,61.2574,28600.0
2006-02-02 12:10:00,82.87,82.87,82.74,82.81,12700.0,61.25,61.25,61.154,61.2057,12700.0
2006-02-02 12:20:00,82.83,82.85,82.67,82.74,34700.0,61.2205,61.2353,61.1022,61.154,34700.0
2006-02-02 12:30:00,82.73,82.85,82.7,82.82,17200.0,61.1466,61.2353,61.1244,61.2131,17200.0
2006-02-02 12:40:00,82.81,82.83,82.73,82.83,11000.0,61.2057,61.2205,61.1466,61.2205,11000.0
2006-02-02 12:50:00,82.81,82.85,82.66,82.68,17000.0,61.2057,61.2353,61.0948,61.1096,17000.0
2006-02-02 13:00:00,82.68,82.75,82.65,82.69,12600.0,61.1096,61.1613,61.0874,61.117,12600.0
2006-02-02 13:10:00,82.71,82.82,82.68,82.77,12000.0,61.1318,61.2131,61.1096,61.1761,12000.0
2006-02-02 13:20:00,82.76,82.85,82.7,82.7,16400.0,61.1687,61.2353,61.1244,61.1244,16400.0
2006-02-02 13:30:00,82.7,82.78,82.51,82.59,19800.0,61.1244,61.1835,60.984,61.0431,19800.0
2006-02-02 13:40:00,82.59,82.6,82.41,82.54,21900.0,61.0431,61.0505,60.91,61.0061,21900.0
2006-02-02 13:50:00,82.55,82.64,82.46,82.48,25400.0,61.0135,61.08,60.947,60.9618,25400.0
2006-02-02 14:00:00,82.49,82.6,82.46,82.6,27500.0,60.9692,61.0505,60.947,61.0505,27500.0
2006-02-02 14:10:00,82.61,82.72,82.6,82.72,75000.0,61.0579,61.1392,61.0505,61.1392,75000.0
2006-02-02 14:20:00,82.71,82.75,82.66,82.73,60300.0,61.1318,61.1613,61.0948,61.1466,60300.0
2006-02-02 14:30:00,82.75,83.0,82.75,82.81,31200.0,61.1613,61.3461,61.1613,61.2057,31200.0
2006-02-02 14:40:00,82.78,82.78,82.61,82.65,20200.0,61.1835,61.1835,61.0579,61.0874,20200.0
2006-02-02 14:50:00,82.64,82.76,82.64,82.67,40700.0,61.08,61.1687,61.08,61.1022,40700.0
2006-02-02 15:00:00,82.67,82.78,82.6,82.76,57600.0,61.1022,61.1835,61.0505,61.1687,57600.0
2006-02-02 15:10:00,82.75,82.8,82.62,82.7,32800.0,61.1613,61.1983,61.0653,61.1244,32800.0
2006-02-02 15:20:00,82.7,82.74,82.64,82.72,41400.0,61.1244,61.154,61.08,61.1392,41400.0
2006-02-02 15:30:00,82.72,82.79,82.7,82.75,48100.0,61.1392,61.1909,61.1244,61.1613,48100.0
2006-02-02 15:40:00,82.74,82.74,82.57,82.65,47600.0,61.154,61.154,61.0283,61.0874,47600.0
2006-02-02 15:50:00,82.63,82.71,82.63,82.69,64800.0,61.0726,61.1318,61.0726,61.117,64800.0
2006-02-03 09:30:00,82.6,82.8,82.53,82.78,115000.0,61.0505,61.1983,60.9987,61.1835,115000.0
2006-02-03 09:40:00,82.78,82.94,82.7,82.83,34600.0,61.1835,61.3018,61.1244,61.2205,34600.0
2006-02-03 09:50:00,82.78,82.83,82.49,82.49,59500.0,61.1835,61.2205,60.9692,60.9692,59500.0
2006-02-03 10:00:00,82.5,82.71,82.42,82.65,78900.0,60.9766,61.1318,60.9174,61.0874,78900.0
2006-02-03 10:10:00,82.63,82.69,82.56,82.69,24700.0,61.0726,61.117,61.0209,61.117,24700.0
2006-02-03 10:20:00,82.68,82.81,82.64,82.75,25100.0,61.1096,61.2057,61.08,61.1613,25100.0
2006-02-03 10:30:00,82.73,82.87,82.73,82.84,26000.0,61.1466,61.25,61.1466,61.2279,26000.0
2006-02-03 10:40:00,82.84,82.98,82.79,82.83,22500.0,61.2279,61.3313,61.1909,61.2205,22500.0
2006-02-03 10:50:00,82.84,83.0,82.78,82.96,28600.0,61.2279,61.3461,61.1835,61.3166,28600.0
2006-02-03 11:00:00,82.95,82.95,82.74,82.87,16200.0,61.3092,61.3092,61.154,61.25,16200.0
2006-02-03 11:10:00,82.85,82.91,82.58,82.6,16300.0,61.2353,61.2796,61.0357,61.0505,16300.0
2006-02-03 11:20:00,82.65,82.66,82.59,82.63,13100.0,61.0874,61.0948,61.0431,61.0726,13100.0
2006-02-03 11:30:00,82.64,82.97,82.58,82.84,26500.0,61.08,61.3239,61.0357,61.2279,26500.0
2006-02-03 11:40:00,82.8,82.98,82.76,82.79,21000.0,61.1983,61.3313,61.1687,61.1909,21000.0
2006-02-03 11:50:00,82.84,82.88,82.77,82.82,11700.0,61.2279,61.2574,61.1761,61.2131,11700.0
2006-02-03 12:00:00,82.84,82.84,82.73,82.81,11900.0,61.2279,61.2279,61.1466,61.2057,11900.0
2006-02-03 12:10:00,82.81,82.81,82.6,82.68,13400.0,61.2057,61.2057,61.0505,61.1096,13400.0
2006-02-03 12:20:00,82.7,82.85,82.7,82.85,16600.0,61.1244,61.2353,61.1244,61.2353,16600.0
2006-02-03 12:30:00,82.85,83.05,82.81,83.03,29900.0,61.2353,61.3831,61.2057,61.3683,29900.0
2006-02-03 12:40:00,83.02,83.05,82.92,83.03,14000.0,61.3609,61.3831,61.287,61.3683,14000.0
2006-02-03 12:50:00,83.04,83.17,83.04,83.17,22600.0,61.3757,61.4718,61.3757,61.4718,22600.0
2006-02-03 13:00:00,83.2,83.29,83.15,83.17,13700.0,61.4939,61.5605,61.457,61.4718,13700.0
2006-02-03 13:10:00,83.18,83.24,83.07,83.19,19500.0,61.4792,61.5235,61.3979,61.4866,19500.0
2006-02-03 13:20:00,83.2,83.42,83.2,83.4,58700.0,61.4939,61.6565,61.4939,61.6418,58700.0
2006-02-03 13:30:00,83.41,83.5,83.36,83.49,31000.0,61.6492,61.7157,61.6122,61.7083,31000.0
2006-02-03 13:40:00,83.49,83.58,83.42,83.47,97600.0,61.7083,61.7748,61.6565,61.6935,97600.0
2006-02-03 13:50:00,83.51,83.52,83.36,83.38,7400.0,61.7231,61.7305,61.6122,61.627,7400.0
2006-02-03 14:00:00,83.38,83.41,83.2,83.2,18700.0,61.627,61.6492,61.4939,61.4939,18700.0
2006-02-03 14:10:00,83.23,83.24,82.95,83.02,19000.0,61.5161,61.5235,61.3092,61.3609,19000.0
2006-02-03 14:20:00,83.03,83.07,82.96,82.96,13800.0,61.3683,61.3979,61.3166,61.3166,13800.0
2006-02-03 14:30:00,82.98,83.18,82.94,83.16,16400.0,61.3313,61.4792,61.3018,61.4644,16400.0
2006-02-03 14:40:00,83.19,83.24,83.11,83.22,19800.0,61.4866,61.5235,61.4274,61.5087,19800.0
2006-02-03 14:50:00,83.19,83.24,83.1,83.15,19100.0,61.4866,61.5235,61.42,61.457,19100.0
2006-02-03 15:00:00,83.16,83.4,83.12,83.4,43300.0,61.4644,61.6418,61.4348,61.6418,43300.0
2006-02-03 15:10:00,83.4,83.45,83.3,83.34,81500.0,61.6418,61.6787,61.5679,61.5974,81500.0
2006-02-03 15:20:00,83.34,83.4,83.3,83.35,74500.0,61.5974,61.6418,61.5679,61.6048,74500.0
2006-02-03 15:30:00,83.32,83.32,83.11,83.24,48300.0,61.5826,61.5826,61.4274,61.5235,48300.0
2006-02-03 15:40:00,83.24,83.24,83.04,83.05,28000.0,61.5235,61.5235,61.3757,61.3831,28000.0
2006-02-03 15:50:00,83.04,83.22,83.0,83.22,53300.0,61.3757,61.5087,61.3461,61.5087,53300.0
2006-02-06 09:30:00,83.25,83.3,83.01,83.09,36800.0,61.5309,61.5679,61.3535,61.4126,36800.0
2006-02-06 09:40:00,83.09,83.57,83.08,83.35,84200.0,61.4126,61.7674,61.4052,61.6048,84200.0
2006-02-06 09:50:00,83.36,83.44,83.27,83.27,61300.0,61.6122,61.6713,61.5457,61.5457,61300.0
2006-02-06 10:00:00,83.28,83.46,83.28,83.37,28800.0,61.5531,61.6861,61.5531,61.6196,28800.0
2006-02-06 10:10:00,83.38,83.4,83.3,83.32,37000.0,61.627,61.6418,61.5679,61.5826,37000.0
2006-02-06 10:20:00,83.3,83.37,83.23,83.26,25400.0,61.5679,61.6196,61.5161,61.5383,25400.0
2006-02-06 10:30:00,83.21,83.4,83.13,83.39,38400.0,61.5013,61.6418,61.4422,61.6344,38400.0
2006-02-06 10:40:00,83.4,83.5,83.36,83.47,74500.0,61.6418,61.7157,61.6122,61.6935,74500.0
2006-02-06 10:50:00,83.5,83.51,83.4,83.42,44300.0,61.7157,61.7231,61.6418,61.6565,44300.0
2006-02-06 11:00:00,83.42,83.46,83.37,83.4,46800.0,61.6565,61.6861,61.6196,61.6418,46800.0
2006-02-06 11:10:00,83.39,83.4,83.28,83.36,22400.0,61.6344,61.6418,61.5531,61.6122,22400.0
2006-02-06 11:20:00,83.35,83.36,83.29,83.29,25700.0,61.6048,61.6122,61.5605,61.5605,25700.0
2006-02-06 11:30:00,83.28,83.38,83.27,83.32,20200.0,61.5531,61.627,61.5457,61.5826,20200.0
2006-02-06 11:40:00,83.31,83.31,83.15,83.17,20200.0,61.5752,61.5752,61.457,61.4718,20200.0
2006-02-06 11:50:00,83.13,83.28,83.13,83.22,14000.0,61.4422,61.5531,61.4422,61.5087,14000.0
2006-02-06 12:00:00,83.22,83.36,83.18,83.2,23700.0,61.5087,61.6122,61.4792,61.4939,23700.0
2006-02-06 12:10:00,83.19,83.26,83.17,83.2,24200.0,61.4866,61.5383,61.4718,61.4939,24200.0
2006-02-06 12:20:00,83.2,83.24,83.17,83.18,14100.0,61.4939,61.5235,61.4718,61.4792,14100.0
2006-02-06 12:30:00,83.18,83.24,83.17,83.21,22800.0,61.4792,61.5235,61.4718,61.5013,22800.0
2006-02-06 12:40:00,83.22,83.31,83.22,83.25,11100.0,61.5087,61.5752,61.5087,61.5309,11100.0
2006-02-06 12:50:00,83.26,83.28,83.17,83.23,15000.0,61.5383,61.5531,61.4718,61.5161,15000.0
2006-02-06 13:00:00,83.23,83.24,83.17,83.22,15000.0,61.5161,61.5235,61.4718,61.5087,15000.0
2006-02-06 13:10:00,83.23,83.27,83.18,83.26,8700.0,61.5161,61.5457,61.4792,61.5383,8700.0
2006-02-06 13:20:00,83.26,83.28,83.2,83.28,16500.0,61.5383,61.5531,61.4939,61.5531,16500.0
2006-02-06 13:30:00,83.27,83.37,83.21,83.22,27200.0,61.5457,61.6196,61.5013,61.5087,27200.0
2006-02-06 13:40:00,83.22,83.24,83.15,83.2,48500.0,61.5087,61.5235,61.457,61.4939,48500.0
2006-02-06 13:50:00,83.2,83.24,83.15,83.2,14400.0,61.4939,61.5235,61.457,61.4939,14400.0
2006-02-06 14:00:00,83.2,83.27,83.04,83.22,33900.0,61.4939,61.5457,61.3757,61.5087,33900.0
2006-02-06 14:10:00,83.18,83.29,83.1,83.26,12100.0,61.4792,61.5605,61.42,61.5383,12100.0
2006-02-06 14:20:00,83.26,83.31,83.2,83.29,10500.0,61.5383,61.5752,61.4939,61.5605,10500.0
2006-02-06 14:30:00,83.29,83.36,83.18,83.18,13400.0,61.5605,61.6122,61.4792,61.4792,13400.0
2006-02-06 14:40:00,83.17,83.17,83.06,83.1,16100.0,61.4718,61.4718,61.3905,61.42,16100.0
2006-02-06 14:50:00,83.09,83.18,83.08,83.18,19000.0,61.4126,61.4792,61.4052,61.4792,19000.0
2006-02-06 15:00:00,83.19,83.34,83.19,83.34,17700.0,61.4866,61.5974,61.4866,61.5974,17700.0
2006-02-06 15:10:00,83.32,83.4,83.32,83.34,20300.0,61.5826,61.6418,61.5826,61.5974,20300.0
2006-02-06 15:20:00,83.34,83.38,83.26,83.29,17500.0,61.5974,61.627,61.5383,61.5605,17500.0
2006-02-06 15:30:00,83.29,83.29,83.16,83.22,26100.0,61.5605,61.5605,61.4644,61.5087,26100.0
2006-02-06 15:40:00,83.22,83.32,83.21,83.27,34000.0,61.5087,61.5826,61.5013,61.5457,34000.0
2006-02-06 15:50:00,83.27,83.33,83.27,83.33,90700.0,61.5457,61.59,61.5457,61.59,90700.0
2006-02-07 09:30:00,82.68,82.69,82.61,82.61,40300.0,61.1096,61.117,61.0579,61.0579,40300.0
2006-02-07 09:40:00,82.64,83.13,82.62,83.03,46200.0,61.08,61.4422,61.0653,61.3683,46200.0
2006-02-07 09:50:00,83.01,83.11,82.8,82.88,39600.0,61.3535,61.4274,61.1983,61.2574,39600.0
2006-02-07 10:00:00,82.91,83.08,82.76,82.95,31400.0,61.2796,61.4052,61.1687,61.3092,31400.0
2006-02-07 10:10:00,83.04,83.06,82.73,82.73,24600.0,61.3757,61.3905,61.1466,61.1466,24600.0
2006-02-07 10:20:00,82.75,82.75,82.5,82.59,33100.0,61.1613,61.1613,60.9766,61.0431,33100.0
2006-02-07 10:30:00,82.57,82.66,82.53,82.53,19800.0,61.0283,61.0948,60.9987,60.9987,19800.0
2006-02-07 10:40:00,82.53,82.78,82.41,82.46,69600.0,60.9987,61.1835,60.91,60.947,69600.0
2006-02-07 10:50:00,82.45,82.55,82.45,82.49,50100.0,60.9396,61.0135,60.9396,60.9692,50100.0
2006-02-07 11:00:00,82.49,82.79,82.49,82.56,61600.0,60.9692,61.1909,60.9692,61.0209,61600.0
2006-02-07 11:10:00,82.52,82.71,82.52,82.56,16000.0,60.9913,61.1318,60.9913,61.0209,16000.0
2006-02-07 11:20:00,82.6,82.88,82.58,82.82,49900.0,61.0505,61.2574,61.0357,61.2131,49900.0
2006-02-07 11:30:00,82.8,82.84,82.64,82.73,26800.0,61.1983,61.2279,61.08,61.1466,26800.0
2006-02-07 11:40:00,82.72,82.77,82.62,82.62,26200.0,61.1392,61.1761,61.0653,61.0653,26200.0
2006-02-07 11:50:00,82.61,82.72,82.53,82.58,12200.0,61.0579,61.1392,60.9987,61.0357,12200.0
2006-02-07 12:00:00,82.6,82.66,82.49,82.51,17600.0,61.0505,61.0948,60.9692,60.984,17600.0
2006-02-07 12:10:00,82.52,82.63,82.49,82.62,31400.0,60.9913,61.0726,60.9692,61.0653,31400.0
2006-02-07 12:20:00,82.63,82.76,82.63,82.76,20600.0,61.0726,61.1687,61.0726,61.1687,20600.0
2006-02-07 12:30:00,82.76,82.86,82.76,82.77,14400.0,61.1687,61.2426,61.1687,61.1761,14400.0
2006-02-07 12:40:00,82.76,82.78,82.5,82.53,61600.0,61.1687,61.1835,60.9766,60.9987,61600.0
2006-02-07 12:50:00,82.52,82.55,82.42,82.43,50100.0,60.9913,61.0135,60.9174,60.9248,50100.0
2006-02-07 13:00:00,82.43,82.43,82.05,82.05,31500.0,60.9248,60.9248,60.644,60.644,31500.0
2006-02-07 13:10:00,82.06,82.25,82.0,82.11,25000.0,60.6514,60.7918,60.607,60.6883,25000.0
2006-02-07 13:20:00,82.13,82.14,82.06,82.11,11500.0,60.7031,60.7105,60.6514,60.6883,11500.0
2006-02-07 13:30:00,82.1,82.18,82.07,82.11,14000.0,60.6809,60.74,60.6587,60.6883,14000.0
2006-02-07 13:40:00,82.11,82.12,82.02,82.11,13900.0,60.6883,60.6957,60.6218,60.6883,13900.0
2006-02-07 13:50:00,82.12,82.13,82.01,82.13,22400.0,60.6957,60.7031,60.6144,60.7031,22400.0
2006-02-07 14:00:00,82.13,82.15,82.04,82.06,16300.0,60.7031,60.7179,60.6366,60.6514,16300.0
2006-02-07 14:10:00,82.05,82.09,82.02,82.08,11900.0,60.644,60.6735,60.6218,60.6661,11900.0
2006-02-07 14:20:00,82.09,82.23,82.03,82.22,21800.0,60.6735,60.777,60.6292,60.7696,21800.0
2006-02-07 14:30:00,82.22,82.22,82.01,82.06,18500.0,60.7696,60.7696,60.6144,60.6514,18500.0
2006-02-07 14:40:00,82.05,82.08,81.92,81.92,33400.0,60.644,60.6661,60.5479,60.5479,33400.0
2006-02-07 14:50:00,81.94,81.94,81.75,81.82,37900.0,60.5627,60.5627,60.4222,60.474,37900.0
2006-02-07 15:00:00,81.82,81.89,81.63,81.64,86100.0,60.474,60.5257,60.3335,60.3409,86100.0
2006-02-07 15:10:00,81.64,81.73,81.57,81.59,80000.0,60.3409,60.4075,60.2892,60.304,80000.0
2006-02-07 15:20:00,81.6,81.71,81.6,81.62,57100.0,60.3114,60.3927,60.3114,60.3261,57100.0
2006-02-07 15:30:00,81.63,81.86,81.59,81.86,52200.0,60.3335,60.5035,60.304,60.5035,52200.0
2006-02-07 15:40:00,81.81,81.85,81.76,81.81,69800.0,60.4666,60.4961,60.4296,60.4666,69800.0
2006-02-07 15:50:00,81.8,81.87,81.79,81.8,92400.0,60.4592,60.5109,60.4518,60.4592,92400.0
2006-02-08 09:30:00,81.7,81.75,81.22,81.6,47100.0,60.4046,60.4415,60.0497,60.3306,47100.0
2006-02-08 09:40:00,81.61,81.86,81.31,81.72,40300.0,60.338,60.5229,60.1162,60.4194,40300.0
2006-02-08 09:50:00,81.71,81.94,81.59,81.8,16900.0,60.412,60.582,60.3232,60.4785,16900.0
2006-02-08 10:00:00,81.81,82.15,81.72,82.14,173800.0,60.4859,60.7373,60.4194,60.7299,173800.0
2006-02-08 10:10:00,82.14,82.28,81.93,81.94,40000.0,60.7299,60.8334,60.5746,60.582,40000.0
2006-02-08 10:20:00,81.93,82.24,81.93,82.24,20200.0,60.5746,60.8038,60.5746,60.8038,20200.0
2006-02-08 10:30:00,82.23,82.36,82.19,82.27,52100.0,60.7964,60.8925,60.7669,60.826,52100.0
2006-02-08 10:40:00,82.27,82.37,82.26,82.31,51400.0,60.826,60.8999,60.8186,60.8556,51400.0
2006-02-08 10:50:00,82.32,82.45,82.28,82.4,28400.0,60.863,60.9591,60.8334,60.9221,28400.0
2006-02-08 11:00:00,82.4,82.45,82.38,82.4,11000.0,60.9221,60.9591,60.9073,60.9221,11000.0
2006-02-08 11:10:00,82.39,82.54,82.39,82.45,26600.0,60.9147,61.0256,60.9147,60.9591,26600.0
2006-02-08 11:20:00,82.45,82.54,82.44,82.54,27400.0,60.9591,61.0256,60.9517,61.0256,27400.0
2006-02-08 11:30:00,82.53,82.55,82.46,82.55,19000.0,61.0182,61.033,60.9665,61.033,19000.0
2006-02-08 11:40:00,82.55,82.69,82.55,82.63,16800.0,61.033,61.1365,61.033,61.0922,16800.0
2006-02-08 11:50:00,82.65,82.68,82.53,82.53,14300.0,61.1069,61.1291,61.0182,61.0182,14300.0
2006-02-08 12:00:00,82.51,82.71,82.45,82.64,18500.0,61.0034,61.1513,60.9591,61.0996,18500.0
2006-02-08 12:10:00,82.64,82.68,82.52,82.52,23900.0,61.0996,61.1291,61.0108,61.0108,23900.0
2006-02-08 12:20:00,82.52,82.7,82.52,82.7,27100.0,61.0108,61.1439,61.0108,61.1439,27100.0
2006-02-08 12:30:00,82.7,82.9,82.62,82.89,32100.0,61.1439,61.2918,61.0848,61.2844,32100.0
2006-02-08 12:40:00,82.87,82.97,82.82,82.85,16900.0,61.2696,61.3435,61.2326,61.2548,16900.0
2006-02-08 12:50:00,82.85,82.85,82.66,82.7,13200.0,61.2548,61.2548,61.1143,61.1439,13200.0
2006-02-08 13:00:00,82.69,82.7,82.65,82.65,8300.0,61.1365,61.1439,61.1069,61.1069,8300.0
2006-02-08 13:10:00,82.67,82.74,82.62,82.63,9800.0,61.1217,61.1735,61.0848,61.0922,9800.0
2006-02-08 13:20:00,82.62,82.66,82.51,82.55,16000.0,61.0848,61.1143,61.0034,61.033,16000.0
2006-02-08 13:30:00,82.57,82.76,82.57,82.76,23500.0,61.0478,61.1883,61.0478,61.1883,23500.0
2006-02-08 13:40:00,82.8,82.83,82.72,82.82,11300.0,61.2179,61.24,61.1587,61.2326,11300.0
2006-02-08 13:50:00,82.84,82.91,82.79,82.81,24600.0,61.2474,61.2992,61.2105,61.2252,24600.0
2006-02-08 14:00:00,82.82,82.9,82.67,82.73,23900.0,61.2326,61.2918,61.1217,61.1661,23900.0
2006-02-08 14:10:00,82.74,82.78,82.62,82.66,35000.0,61.1735,61.2031,61.0848,61.1143,35000.0
2006-02-08 14:20:00,82.66,82.91,82.66,82.81,44900.0,61.1143,61.2992,61.1143,61.2252,44900.0
2006-02-08 14:30:00,82.79,82.89,82.77,82.88,27500.0,61.2105,61.2844,61.1957,61.277,27500.0
2006-02-08 14:40:00,82.88,83.05,82.88,83.05,64100.0,61.277,61.4027,61.277,61.4027,64100.0
2006-02-08 14:50:00,83.04,83.14,82.9,83.09,48800.0,61.3953,61.4692,61.2918,61.4323,48800.0
2006-02-08 15:00:00,83.1,83.41,83.0,83.38,72600.0,61.4397,61.6689,61.3657,61.6467,72600.0
2006-02-08 15:10:00,83.45,83.45,83.31,83.41,43900.0,61.6984,61.6984,61.5949,61.6689,43900.0
2006-02-08 15:20:00,83.41,83.52,83.29,83.46,34900.0,61.6689,61.7502,61.5801,61.7058,34900.0
2006-02-08 15:30:00,83.47,83.47,83.27,83.28,27500.0,61.7132,61.7132,61.5653,61.5727,27500.0
2006-02-08 15:40:00,83.28,83.51,83.21,83.49,59100.0,61.5727,61.7428,61.521,61.728,59100.0
2006-02-08 15:50:00,83.48,83.49,83.32,83.44,97300.0,61.7206,61.728,61.6023,61.691,97300.0
2006-02-09 09:30:00,83.89,84.03,83.83,84.01,86000.0,62.0237,62.1272,61.9794,62.1125,86000.0
2006-02-09 09:40:00,84.04,84.25,83.87,84.15,53300.0,62.1346,62.2899,62.009,62.216,53300.0
2006-02-09 09:50:00,84.07,84.25,84.07,84.25,37600.0,62.1568,62.2899,62.1568,62.2899,37600.0
2006-02-09 10:00:00,84.23,84.58,84.22,84.45,85000.0,62.2751,62.5339,62.2677,62.4378,85000.0
2006-02-09 10:10:00,84.45,84.47,84.35,84.38,70300.0,62.4378,62.4526,62.3638,62.386,70300.0
2006-02-09 10:20:00,84.39,84.54,84.39,84.49,31400.0,62.3934,62.5043,62.3934,62.4673,31400.0
2006-02-09 10:30:00,84.46,84.49,84.3,84.3,40700.0,62.4452,62.4673,62.3269,62.3269,40700.0
2006-02-09 10:40:00,84.33,84.43,84.31,84.35,37700.0,62.3491,62.423,62.3343,62.3638,37700.0
2006-02-09 10:50:00,84.36,84.47,84.35,84.46,54500.0,62.3712,62.4526,62.3638,62.4452,54500.0
2006-02-09 11:00:00,84.46,84.5,84.4,84.49,36600.0,62.4452,62.4747,62.4008,62.4673,36600.0
2006-02-09 11:10:00,84.48,84.48,84.36,84.38,22500.0,62.46,62.46,62.3712,62.386,22500.0
2006-02-09 11:20:00,84.38,84.47,84.38,84.47,19600.0,62.386,62.4526,62.386,62.4526,19600.0
2006-02-09 11:30:00,84.47,84.53,84.46,84.49,14900.0,62.4526,62.4969,62.4452,62.4673,14900.0
2006-02-09 11:40:00,84.49,84.54,84.46,84.47,59300.0,62.4673,62.5043,62.4452,62.4526,59300.0
2006-02-09 11:50:00,84.46,84.49,84.41,84.43,29700.0,62.4452,62.4673,62.4082,62.423,29700.0
2006-02-09 12:00:00,84.43,84.45,84.36,84.38,51000.0,62.423,62.4378,62.3712,62.386,51000.0
2006-02-09 12:10:00,84.39,84.45,84.39,84.44,40600.0,62.3934,62.4378,62.3934,62.4304,40600.0
2006-02-09 12:20:00,84.44,84.55,84.44,84.55,26900.0,62.4304,62.5117,62.4304,62.5117,26900.0
2006-02-09 12:30:00,84.54,84.65,84.53,84.6,58700.0,62.5043,62.5856,62.4969,62.5487,58700.0
2006-02-09 12:40:00,84.6,84.6,84.51,84.56,40700.0,62.5487,62.5487,62.4821,62.5191,40700.0
2006-02-09 12:50:00,84.58,84.6,84.5,84.51,22900.0,62.5339,62.5487,62.4747,62.4821,22900.0
2006-02-09 13:00:00,84.51,84.63,84.49,84.56,40800.0,62.4821,62.5709,62.4673,62.5191,40800.0
2006-02-09 13:10:00,84.6,84.69,84.56,84.56,61900.0,62.5487,62.6152,62.5191,62.5191,61900.0
2006-02-09 13:20:00,84.57,84.57,84.41,84.49,26000.0,62.5265,62.5265,62.4082,62.4673,26000.0
2006-02-09 13:30:00,84.51,84.54,84.45,84.52,16800.0,62.4821,62.5043,62.4378,62.4895,16800.0
2006-02-09 13:40:00,84.52,84.55,84.48,84.5,26700.0,62.4895,62.5117,62.46,62.4747,26700.0
2006-02-09 13:50:00,84.52,84.59,84.46,84.56,32700.0,62.4895,62.5413,62.4452,62.5191,32700.0
2006-02-09 14:00:00,84.56,84.6,84.25,84.28,69400.0,62.5191,62.5487,62.2899,62.3121,69400.0
2006-02-09 14:10:00,84.28,84.31,84.2,84.24,77600.0,62.3121,62.3343,62.2529,62.2825,77600.0
2006-02-09 14:20:00,84.24,84.26,84.16,84.16,52000.0,62.2825,62.2973,62.2234,62.2234,52000.0
2006-02-09 14:30:00,84.15,84.17,84.09,84.16,29700.0,62.216,62.2308,62.1716,62.2234,29700.0
2006-02-09 14:40:00,84.17,84.19,84.1,84.17,22300.0,62.2308,62.2455,62.179,62.2308,22300.0
2006-02-09 14:50:00,84.16,84.2,84.11,84.18,34100.0,62.2234,62.2529,62.1864,62.2381,34100.0
2006-02-09 15:00:00,84.17,84.27,84.07,84.27,64400.0,62.2308,62.3047,62.1568,62.3047,64400.0
2006-02-09 15:10:00,84.26,84.29,84.21,84.26,27900.0,62.2973,62.3195,62.2603,62.2973,27900.0
2006-02-09 15:20:00,84.25,84.32,84.22,84.23,40600.0,62.2899,62.3417,62.2677,62.2751,40600.0
2006-02-09 15:30:00,84.22,84.23,84.1,84.11,67200.0,62.2677,62.2751,62.179,62.1864,67200.0
2006-02-09 15:40:00,84.1,84.21,84.02,84.04,83400.0,62.179,62.2603,62.1199,62.1346,83400.0
2006-02-09 15:50:00,84.05,84.2,84.04,84.13,74300.0,62.142,62.2529,62.1346,62.2012,74300.0
2006-02-10 09:30:00,84.28,84.33,84.18,84.22,30300.0,62.3121,62.3491,62.2381,62.2677,30300.0
2006-02-10 09:40:00,84.23,84.69,84.17,84.54,43800.0,62.2751,62.6152,62.2308,62.5043,43800.0
2006-02-10 09:50:00,84.54,84.54,84.25,84.28,17900.0,62.5043,62.5043,62.2899,62.3121,17900.0
2006-02-10 10:00:00,84.25,84.57,83.92,84.12,35400.0,62.2899,62.5265,62.0459,62.1938,35400.0
2006-02-10 10:10:00,84.12,84.22,84.0,84.22,26200.0,62.1938,62.2677,62.1051,62.2677,26200.0
2006-02-10 10:20:00,84.19,84.25,84.05,84.12,16700.0,62.2455,62.2899,62.142,62.1938,16700.0
2006-02-10 10:30:00,84.13,84.28,83.9,83.92,29600.0,62.2012,62.3121,62.0311,62.0459,29600.0
2006-02-10 10:40:00,83.9,83.9,83.7,83.74,78100.0,62.0311,62.0311,61.8833,61.9128,78100.0
2006-02-10 10:50:00,83.74,83.95,83.73,83.92,37500.0,61.9128,62.0681,61.9054,62.0459,37500.0
2006-02-10 11:00:00,83.92,84.17,83.87,84.1,31000.0,62.0459,62.2308,62.009,62.179,31000.0
2006-02-10 11:10:00,84.09,84.1,84.0,84.05,21200.0,62.1716,62.179,62.1051,62.142,21200.0
2006-02-10 11:20:00,84.06,84.12,83.92,84.0,29900.0,62.1494,62.1938,62.0459,62.1051,29900.0
2006-02-10 11:30:00,84.0,84.08,83.95,84.06,60000.0,62.1051,62.1642,62.0681,62.1494,60000.0
2006-02-10 11:40:00,84.08,84.14,84.07,84.1,20600.0,62.1642,62.2086,62.1568,62.179,20600.0
2006-02-10 11:50:00,84.14,84.16,84.07,84.11,19000.0,62.2086,62.2234,62.1568,62.1864,19000.0
2006-02-10 12:00:00,84.11,84.21,84.08,84.15,17900.0,62.1864,62.2603,62.1642,62.216,17900.0
2006-02-10 12:10:00,84.17,84.19,84.06,84.06,10900.0,62.2308,62.2455,62.1494,62.1494,10900.0
2006-02-10 12:20:00,84.06,84.26,84.06,84.16,17700.0,62.1494,62.2973,62.1494,62.2234,17700.0
2006-02-10 12:30:00,84.16,84.21,84.13,84.18,20500.0,62.2234,62.2603,62.2012,62.2381,20500.0
2006-02-10 12:40:00,84.16,84.18,84.07,84.07,31300.0,62.2234,62.2381,62.1568,62.1568,31300.0
2006-02-10 12:50:00,84.07,84.17,84.06,84.17,21200.0,62.1568,62.2308,62.1494,62.2308,21200.0
2006-02-10 13:00:00,84.15,84.17,84.11,84.11,47300.0,62.216,62.2308,62.1864,62.1864,47300.0
2006-02-10 13:10:00,84.11,84.23,84.1,84.13,27200.0,62.1864,62.2751,62.179,62.2012,27200.0
2006-02-10 13:20:00,84.13,84.21,84.1,84.14,32700.0,62.2012,62.2603,62.179,62.2086,32700.0
2006-02-10 13:30:00,84.14,84.28,84.13,84.28,26900.0,62.2086,62.3121,62.2012,62.3121,26900.0
2006-02-10 13:40:00,84.28,84.35,84.2,84.32,28700.0,62.3121,62.3638,62.2529,62.3417,28700.0
2006-02-10 13:50:00,84.33,84.44,84.28,84.43,28700.0,62.3491,62.4304,62.3121,62.423,28700.0
2006-02-10 14:00:00,84.42,84.73,84.41,84.65,50000.0,62.4156,62.6448,62.4082,62.5856,50000.0
2006-02-10 14:10:00,84.68,84.72,84.58,84.61,25900.0,62.6078,62.6374,62.5339,62.5561,25900.0
2006-02-10 14:20:00,84.62,84.7,84.53,84.67,26600.0,62.5635,62.6226,62.4969,62.6004,26600.0
2006-02-10 14:30:00,84.68,84.93,84.66,84.93,26900.0,62.6078,62.7927,62.593,62.7927,26900.0
2006-02-10 14:40:00,84.93,84.93,84.85,84.9,50300.0,62.7927,62.7927,62.7335,62.7705,50300.0
2006-02-10 14:50:00,84.89,84.94,84.89,84.92,31900.0,62.7631,62.8001,62.7631,62.7853,31900.0
2006-02-10 15:00:00,84.92,84.97,84.89,84.97,56700.0,62.7853,62.8222,62.7631,62.8222,56700.0
2006-02-10 15:10:00,85.0,85.25,84.96,85.14,138000.0,62.8444,63.0292,62.8148,62.9479,138000.0
2006-02-10 15:20:00,85.11,85.2,85.03,85.08,43300.0,62.9257,62.9923,62.8666,62.9036,43300.0
2006-02-10 15:30:00,85.1,85.1,84.99,85.04,68700.0,62.9183,62.9183,62.837,62.874,68700.0
2006-02-10 15:40:00,85.04,85.24,85.02,85.2,65000.0,62.874,63.0219,62.8592,62.9923,65000.0
2006-02-10 15:50:00,85.2,85.21,85.16,85.17,81900.0,62.9923,62.9997,62.9627,62.9701,81900.0
2006-02-13 09:30:00,84.3,84.82,84.3,84.72,101200.0,62.3269,62.7113,62.3269,62.6374,101200.0
2006-02-13 09:40:00,84.74,84.93,84.4,84.85,38300.0,62.6522,62.7927,62.4008,62.7335,38300.0
2006-02-13 09:50:00,84.86,84.96,84.73,84.89,18800.0,62.7409,62.8148,62.6448,62.7631,18800.0
2006-02-13 10:00:00,84.87,84.88,84.54,84.62,33700.0,62.7483,62.7557,62.5043,62.5635,33700.0
2006-02-13 10:10:00,84.62,84.79,84.6,84.69,15400.0,62.5635,62.6891,62.5487,62.6152,15400.0
2006-02-13 10:20:00,84.66,84.66,84.55,84.59,26400.0,62.593,62.593,62.5117,62.5413,26400.0
2006-02-13 10:30:00,84.59,84.65,84.55,84.61,25600.0,62.5413,62.5856,62.5117,62.5561,25600.0
2006-02-13 10:40:00,84.61,84.63,84.5,84.52,35300.0,62.5561,62.5709,62.4747,62.4895,35300.0
2006-02-13 10:50:00,84.53,84.7,84.52,84.53,20300.0,62.4969,62.6226,62.4895,62.4969,20300.0
2006-02-13 11:00:00,84.54,84.75,84.53,84.64,26900.0,62.5043,62.6596,62.4969,62.5782,26900.0
2006-02-13 11:10:00,84.65,84.68,84.61,84.61,15700.0,62.5856,62.6078,62.5561,62.5561,15700.0
2006-02-13 11:20:00,84.6,84.76,84.59,84.75,20300.0,62.5487,62.667,62.5413,62.6596,20300.0
2006-02-13 11:30:00,84.75,84.83,84.69,84.72,21300.0,62.6596,62.7187,62.6152,62.6374,21300.0
2006-02-13 11:40:00,84.73,84.81,84.7,84.75,12200.0,62.6448,62.7039,62.6226,62.6596,12200.0
2006-02-13 11:50:00,84.76,84.83,84.73,84.83,20800.0,62.667,62.7187,62.6448,62.7187,20800.0
2006-02-13 12:00:00,84.84,84.88,84.8,84.83,13100.0,62.7261,62.7557,62.6965,62.7187,13100.0
2006-02-13 12:10:00,84.84,84.92,84.84,84.9,8200.0,62.7261,62.7853,62.7261,62.7705,8200.0
2006-02-13 12:20:00,84.9,84.92,84.86,84.9,11300.0,62.7705,62.7853,62.7409,62.7705,11300.0
2006-02-13 12:30:00,84.91,84.91,84.86,84.9,16800.0,62.7779,62.7779,62.7409,62.7705,16800.0
2006-02-13 12:40:00,84.86,84.86,84.71,84.83,26200.0,62.7409,62.7409,62.63,62.7187,26200.0
2006-02-13 12:50:00,84.85,84.87,84.83,84.86,6300.0,62.7335,62.7483,62.7187,62.7409,6300.0
2006-02-13 13:00:00,84.86,84.93,84.83,84.91,11500.0,62.7409,62.7927,62.7187,62.7779,11500.0
2006-02-13 13:10:00,84.91,84.97,84.86,84.87,35400.0,62.7779,62.8222,62.7409,62.7483,35400.0
2006-02-13 13:20:00,84.87,85.0,84.86,84.99,13600.0,62.7483,62.8444,62.7409,62.837,13600.0
2006-02-13 13:30:00,84.99,85.0,84.87,84.93,36800.0,62.837,62.8444,62.7483,62.7927,36800.0
2006-02-13 13:40:00,84.91,84.97,84.86,84.94,40000.0,62.7779,62.8222,62.7409,62.8001,40000.0
2006-02-13 13:50:00,84.94,85.01,84.9,85.0,34400.0,62.8001,62.8518,62.7705,62.8444,34400.0
2006-02-13 14:00:00,85.01,85.07,84.97,85.06,38700.0,62.8518,62.8962,62.8222,62.8888,38700.0
2006-02-13 14:10:00,85.07,85.15,85.05,85.13,37600.0,62.8962,62.9553,62.8814,62.9405,37600.0
2006-02-13 14:20:00,85.13,85.24,85.1,85.12,43800.0,62.9405,63.0219,62.9183,62.9331,43800.0
2006-02-13 14:30:00,85.11,85.27,85.11,85.25,56300.0,62.9257,63.044,62.9257,63.0292,56300.0
2006-02-13 14:40:00,85.25,85.36,85.22,85.36,84500.0,63.0292,63.1106,63.0071,63.1106,84500.0
2006-02-13 14:50:00,85.37,85.57,85.26,85.4,95100.0,63.118,63.2658,63.0366,63.1402,95100.0
2006-02-13 15:00:00,85.4,85.59,85.39,85.47,110100.0,63.1402,63.2806,63.1328,63.1919,110100.0
2006-02-13 15:10:00,85.47,85.53,85.36,85.52,51000.0,63.1919,63.2363,63.1106,63.2289,51000.0
2006-02-13 15:20:00,85.52,85.66,85.48,85.61,73800.0,63.2289,63.3324,63.1993,63.2954,73800.0
2006-02-13 15:30:00,85.63,85.82,85.63,85.79,104400.0,63.3102,63.4507,63.3102,63.4285,104400.0
2006-02-13 15:40:00,85.79,86.09,85.7,86.09,126300.0,63.4285,63.6503,63.362,63.6503,126300.0
2006-02-13 15:50:00,86.09,86.1,85.94,85.95,206900.0,63.6503,63.6577,63.5394,63.5468,206900.0
2006-02-14 09:30:00,86.01,86.02,85.45,85.45,35700.0,63.5912,63.5985,63.1771,63.1771,35700.0
2006-02-14 09:40:00,85.53,85.8,85.42,85.7,32300.0,63.2363,63.4359,63.1549,63.362,32300.0
2006-02-14 09:50:00,85.7,86.05,85.7,86.05,41400.0,63.362,63.6207,63.362,63.6207,41400.0
2006-02-14 10:00:00,86.07,86.29,86.06,86.17,45900.0,63.6355,63.7982,63.6281,63.7094,45900.0
2006-02-14 10:10:00,86.17,86.2,85.98,86.0,32700.0,63.7094,63.7316,63.569,63.5838,32700.0
2006-02-14 10:20:00,86.0,86.25,85.99,86.17,48800.0,63.5838,63.7686,63.5764,63.7094,48800.0
2006-02-14 10:30:00,86.16,86.17,85.94,86.0,41600.0,63.7021,63.7094,63.5394,63.5838,41600.0
2006-02-14 10:40:00,86.01,86.2,85.98,86.1,48000.0,63.5912,63.7316,63.569,63.6577,48000.0
2006-02-14 10:50:00,86.1,86.25,86.07,86.25,31100.0,63.6577,63.7686,63.6355,63.7686,31100.0
2006-02-14 11:00:00,86.25,86.4,86.19,86.3,33400.0,63.7686,63.8795,63.7242,63.8056,33400.0
2006-02-14 11:10:00,86.27,86.5,86.24,86.48,51600.0,63.7834,63.9534,63.7612,63.9386,51600.0
2006-02-14 11:20:00,86.48,86.5,86.41,86.47,49500.0,63.9386,63.9534,63.8869,63.9313,49500.0
2006-02-14 11:30:00,86.49,86.65,86.44,86.5,31800.0,63.946,64.0643,63.9091,63.9534,31800.0
2006-02-14 11:40:00,86.49,86.64,86.45,86.49,23300.0,63.946,64.0569,63.9165,63.946,23300.0
2006-02-14 11:50:00,86.48,86.76,86.44,86.71,53600.0,63.9386,64.1457,63.9091,64.1087,53600.0
2006-02-14 12:00:00,86.75,86.92,86.75,86.9,54200.0,64.1383,64.264,64.1383,64.2492,54200.0
2006-02-14 12:10:00,86.91,86.91,86.78,86.78,42400.0,64.2566,64.2566,64.1604,64.1604,42400.0
2006-02-14 12:20:00,86.8,86.83,86.75,86.75,22400.0,64.1752,64.1974,64.1383,64.1383,22400.0
2006-02-14 12:30:00,86.76,86.78,86.73,86.74,11600.0,64.1457,64.1604,64.1235,64.1309,11600.0
2006-02-14 12:40:00,86.74,86.81,86.69,86.72,30700.0,64.1309,64.1826,64.0939,64.1161,30700.0
2006-02-14 12:50:00,86.73,86.77,86.7,86.72,14000.0,64.1235,64.1531,64.1013,64.1161,14000.0
2006-02-14 13:00:00,86.72,86.72,86.68,86.68,22100.0,64.1161,64.1161,64.0865,64.0865,22100.0
2006-02-14 13:10:00,86.67,86.85,86.65,86.81,30700.0,64.0791,64.2122,64.0643,64.1826,30700.0
2006-02-14 13:20:00,86.81,86.83,86.79,86.81,33500.0,64.1826,64.1974,64.1678,64.1826,33500.0
2006-02-14 13:30:00,86.81,86.85,86.79,86.81,42400.0,64.1826,64.2122,64.1678,64.1826,42400.0
2006-02-14 13:40:00,86.81,86.85,86.78,86.8,35200.0,64.1826,64.2122,64.1604,64.1752,35200.0
2006-02-14 13:50:00,86.8,86.9,86.8,86.88,42300.0,64.1752,64.2492,64.1752,64.2344,42300.0
2006-02-14 14:00:00,86.88,87.0,86.88,87.0,92200.0,64.2344,64.3231,64.2344,64.3231,92200.0
2006-02-14 14:10:00,87.0,87.03,86.93,86.98,50500.0,64.3231,64.3453,64.2714,64.3083,50500.0
2006-02-14 14:20:00,86.98,87.11,86.95,87.08,57400.0,64.3083,64.4044,64.2861,64.3823,57400.0
2006-02-14 14:30:00,87.08,87.12,86.91,86.91,104700.0,64.3823,64.4118,64.2566,64.2566,104700.0
2006-02-14 14:40:00,86.91,86.97,86.84,86.87,41900.0,64.2566,64.3009,64.2048,64.227,41900.0
2006-02-14 14:50:00,86.87,86.87,86.73,86.77,53500.0,64.227,64.227,64.1235,64.1531,53500.0
2006-02-14 15:00:00,86.76,86.79,86.57,86.63,75500.0,64.1457,64.1678,64.0052,64.0495,75500.0
2006-02-14 15:10:00,86.63,86.8,86.59,86.7,51800.0,64.0495,64.1752,64.02,64.1013,51800.0
2006-02-14 15:20:00,86.71,86.85,86.68,86.85,52100.0,64.1087,64.2122,64.0865,64.2122,52100.0
2006-02-14 15:30:00,86.85,86.85,86.78,86.78,68300.0,64.2122,64.2122,64.1604,64.1604,68300.0
2006-02-14 15:40:00,86.78,86.78,86.73,86.74,81900.0,64.1604,64.1604,64.1235,64.1309,81900.0
2006-02-14 15:50:00,86.74,86.8,86.73,86.8,162100.0,64.1309,64.1752,64.1235,64.1752,162100.0
2006-02-15 09:30:00,87.81,87.95,87.7,87.8,156000.0,64.922,65.0255,64.8406,64.9146,156000.0
2006-02-15 09:40:00,87.79,87.92,87.7,87.92,116600.0,64.9072,65.0033,64.8406,65.0033,116600.0
2006-02-15 09:50:00,87.9,88.3,87.88,88.3,145800.0,64.9885,65.2843,64.9737,65.2843,145800.0
2006-02-15 10:00:00,88.3,88.6,88.15,88.36,192400.0,65.2843,65.5061,65.1734,65.3286,192400.0
2006-02-15 10:10:00,88.35,88.56,88.3,88.48,85700.0,65.3212,65.4765,65.2843,65.4173,85700.0
2006-02-15 10:20:00,88.47,88.51,88.03,88.06,87400.0,65.4099,65.4395,65.0846,65.1068,87400.0
2006-02-15 10:30:00,88.1,88.26,88.1,88.18,165400.0,65.1364,65.2547,65.1364,65.1955,165400.0
2006-02-15 10:40:00,88.18,88.27,88.11,88.24,47100.0,65.1955,65.2621,65.1438,65.2399,47100.0
2006-02-15 10:50:00,88.25,88.34,88.09,88.31,60500.0,65.2473,65.3138,65.129,65.2916,60500.0
2006-02-15 11:00:00,88.3,88.3,88.12,88.12,57100.0,65.2843,65.2843,65.1512,65.1512,57100.0
2006-02-15 11:10:00,88.12,88.18,87.89,88.12,45300.0,65.1512,65.1955,64.9811,65.1512,45300.0
2006-02-15 11:20:00,88.11,88.11,87.99,87.99,47600.0,65.1438,65.1438,65.0551,65.0551,47600.0
2006-02-15 11:30:00,88.0,88.25,87.99,88.12,83400.0,65.0625,65.2473,65.0551,65.1512,83400.0
2006-02-15 11:40:00,88.13,88.36,88.11,88.2,33200.0,65.1586,65.3286,65.1438,65.2103,33200.0
2006-02-15 11:50:00,88.22,88.44,88.22,88.44,54700.0,65.2251,65.3878,65.2251,65.3878,54700.0
2006-02-15 12:00:00,88.41,88.43,88.32,88.33,44100.0,65.3656,65.3804,65.299,65.3064,44100.0
2006-02-15 12:10:00,88.33,88.49,88.3,88.38,32100.0,65.3064,65.4247,65.2843,65.3434,32100.0
2006-02-15 12:20:00,88.38,88.54,88.38,88.49,82000.0,65.3434,65.4617,65.3434,65.4247,82000.0
2006-02-15 12:30:00,88.49,88.49,88.13,88.16,25600.0,65.4247,65.4247,65.1586,65.1807,25600.0
2006-02-15 12:40:00,88.16,88.25,88.1,88.15,30000.0,65.1807,65.2473,65.1364,65.1734,30000.0
2006-02-15 12:50:00,88.15,88.37,88.15,88.29,33400.0,65.1734,65.336,65.1734,65.2769,33400.0
2006-02-15 13:00:00,88.29,88.43,88.27,88.31,20200.0,65.2769,65.3804,65.2621,65.2916,20200.0
2006-02-15 13:10:00,88.33,88.45,88.33,88.4,22000.0,65.3064,65.3952,65.3064,65.3582,22000.0
2006-02-15 13:20:00,88.4,88.49,88.35,88.44,51400.0,65.3582,65.4247,65.3212,65.3878,51400.0
2006-02-15 13:30:00,88.45,88.47,88.39,88.4,13600.0,65.3952,65.4099,65.3508,65.3582,13600.0
2006-02-15 13:40:00,88.4,88.4,88.24,88.28,16600.0,65.3582,65.3582,65.2399,65.2695,16600.0
2006-02-15 13:50:00,88.29,88.46,88.25,88.4,53000.0,65.2769,65.4025,65.2473,65.3582,53000.0
2006-02-15 14:00:00,88.41,88.41,88.26,88.27,168800.0,65.3656,65.3656,65.2547,65.2621,168800.0
2006-02-15 14:10:00,88.3,88.49,88.3,88.44,52500.0,65.2843,65.4247,65.2843,65.3878,52500.0
2006-02-15 14:20:00,88.45,88.76,88.45,88.76,57400.0,65.3952,65.6244,65.3952,65.6244,57400.0
2006-02-15 14:30:00,88.76,88.76,88.61,88.63,65700.0,65.6244,65.6244,65.5135,65.5282,65700.0
2006-02-15 14:40:00,88.66,88.8,88.62,88.75,87500.0,65.5504,65.6539,65.5208,65.617,87500.0
2006-02-15 14:50:00,88.74,88.8,88.72,88.8,23400.0,65.6096,65.6539,65.5948,65.6539,23400.0
2006-02-15 15:00:00,88.79,88.79,88.6,88.64,77500.0,65.6465,65.6465,65.5061,65.5356,77500.0
2006-02-15 15:10:00,88.63,88.63,88.56,88.56,34500.0,65.5282,65.5282,65.4765,65.4765,34500.0
2006-02-15 15:20:00,88.56,88.76,88.55,88.69,81700.0,65.4765,65.6244,65.4691,65.5726,81700.0
2006-02-15 15:30:00,88.69,88.83,88.65,88.75,123300.0,65.5726,65.6761,65.543,65.617,123300.0
2006-02-15 15:40:00,88.75,88.75,88.58,88.59,131400.0,65.617,65.617,65.4913,65.4987,131400.0
2006-02-15 15:50:00,88.58,88.64,88.54,88.55,157500.0,65.4913,65.5356,65.4617,65.4691,157500.0
2006-02-16 09:30:00,88.29,88.5,88.19,88.49,75100.0,65.2769,65.4321,65.2029,65.4247,75100.0
2006-02-16 09:40:00,88.49,88.75,88.49,88.69,58200.0,65.4247,65.617,65.4247,65.5726,58200.0
2006-02-16 09:50:00,88.68,88.77,88.54,88.62,41000.0,65.5652,65.6317,65.4617,65.5208,41000.0
2006-02-16 10:00:00,88.6,88.72,88.5,88.72,47200.0,65.5061,65.5948,65.4321,65.5948,47200.0
2006-02-16 10:10:00,88.72,88.73,88.56,88.6,26800.0,65.5948,65.6022,65.4765,65.5061,26800.0
2006-02-16 10:20:00,88.6,88.66,88.53,88.58,27500.0,65.5061,65.5504,65.4543,65.4913,27500.0
2006-02-16 10:30:00,88.59,88.62,88.34,88.35,21000.0,65.4987,65.5208,65.3138,65.3212,21000.0
2006-02-16 10:40:00,88.35,88.37,88.17,88.17,28900.0,65.3212,65.336,65.1881,65.1881,28900.0
2006-02-16 10:50:00,88.17,88.34,88.14,88.16,37900.0,65.1881,65.3138,65.166,65.1807,37900.0
2006-02-16 11:00:00,88.17,88.35,88.1,88.26,48200.0,65.1881,65.3212,65.1364,65.2547,48200.0
2006-02-16 11:10:00,88.26,88.37,88.22,88.32,33000.0,65.2547,65.336,65.2251,65.299,33000.0
2006-02-16 11:20:00,88.33,88.4,88.26,88.33,17500.0,65.3064,65.3582,65.2547,65.3064,17500.0
2006-02-16 11:30:00,88.33,88.38,88.18,88.19,29800.0,65.3064,65.3434,65.1955,65.2029,29800.0
2006-02-16 11:40:00,88.19,88.19,87.36,87.4,122500.0,65.2029,65.2029,64.5893,64.6188,122500.0
2006-02-16 11:50:00,87.28,87.66,87.27,87.57,69300.0,64.5301,64.8111,64.5227,64.7445,69300.0
2006-02-16 12:00:00,87.51,87.65,87.42,87.65,27300.0,64.7002,64.8037,64.6336,64.8037,27300.0
2006-02-16 12:10:00,87.65,88.07,87.65,88.03,47600.0,64.8037,65.1142,64.8037,65.0846,47600.0
2006-02-16 12:20:00,88.04,88.16,88.02,88.14,27900.0,65.092,65.1807,65.0772,65.166,27900.0
2006-02-16 12:30:00,88.13,88.13,88.0,88.07,23100.0,65.1586,65.1586,65.0625,65.1142,23100.0
2006-02-16 12:40:00,88.03,88.07,87.96,87.97,8500.0,65.0846,65.1142,65.0329,65.0403,8500.0
2006-02-16 12:50:00,87.96,87.97,87.86,87.97,9200.0,65.0329,65.0403,64.9589,65.0403,9200.0
2006-02-16 13:00:00,87.99,88.05,87.95,88.03,7100.0,65.0551,65.0994,65.0255,65.0846,7100.0
2006-02-16 13:10:00,88.01,88.06,88.0,88.06,7100.0,65.0698,65.1068,65.0625,65.1068,7100.0
2006-02-16 13:20:00,88.03,88.05,87.93,87.98,14700.0,65.0846,65.0994,65.0107,65.0477,14700.0
2006-02-16 13:30:00,87.95,88.05,87.91,87.97,30300.0,65.0255,65.0994,64.9959,65.0403,30300.0
2006-02-16 13:40:00,87.95,87.96,87.77,87.81,21800.0,65.0255,65.0329,64.8924,64.922,21800.0
2006-02-16 13:50:00,87.81,87.97,87.8,87.87,22600.0,64.922,65.0403,64.9146,64.9663,22600.0
2006-02-16 14:00:00,87.88,87.99,87.88,87.97,13900.0,64.9737,65.0551,64.9737,65.0403,13900.0
2006-02-16 14:10:00,87.95,88.0,87.84,87.98,14300.0,65.0255,65.0625,64.9442,65.0477,14300.0
2006-02-16 14:20:00,87.97,87.97,87.89,87.89,10300.0,65.0403,65.0403,64.9811,64.9811,10300.0
2006-02-16 14:30:00,87.88,87.96,87.83,87.9,73500.0,64.9737,65.0329,64.9368,64.9885,73500.0
2006-02-16 14:40:00,87.89,87.9,87.84,87.88,15600.0,64.9811,64.9885,64.9442,64.9737,15600.0
2006-02-16 14:50:00,87.88,87.88,87.79,87.8,25700.0,64.9737,64.9737,64.9072,64.9146,25700.0
2006-02-16 15:00:00,87.8,87.88,87.72,87.73,64100.0,64.9146,64.9737,64.8554,64.8628,64100.0
2006-02-16 15:10:00,87.73,87.78,87.65,87.78,41700.0,64.8628,64.8998,64.8037,64.8998,41700.0
2006-02-16 15:20:00,87.78,87.78,87.57,87.57,36100.0,64.8998,64.8998,64.7445,64.7445,36100.0
2006-02-16 15:30:00,87.58,87.86,87.58,87.81,52900.0,64.7519,64.9589,64.7519,64.922,52900.0
2006-02-16 15:40:00,87.8,87.9,87.76,87.84,76500.0,64.9146,64.9885,64.885,64.9442,76500.0
2006-02-16 15:50:00,87.83,87.88,87.82,87.88,83700.0,64.9368,64.9737,64.9294,64.9737,83700.0
2006-02-17 09:30:00,88.0,88.1,87.9,88.0,154300.0,65.0625,65.1364,64.9885,65.0625,154300.0
2006-02-17 09:40:00,88.0,88.09,87.83,88.08,44600.0,65.0625,65.129,64.9368,65.1216,44600.0
2006-02-17 09:50:00,88.08,88.08,87.81,87.84,48200.0,65.1216,65.1216,64.922,64.9442,48200.0
2006-02-17 10:00:00,87.83,87.83,87.56,87.59,41300.0,64.9368,64.9368,64.7371,64.7593,41300.0
2006-02-17 10:10:00,87.59,87.59,87.45,87.5,37600.0,64.7593,64.7593,64.6558,64.6928,37600.0
2006-02-17 10:20:00,87.47,87.54,87.41,87.48,27900.0,64.6706,64.7224,64.6262,64.678,27900.0
2006-02-17 10:30:00,87.48,87.54,87.48,87.5,15400.0,64.678,64.7224,64.678,64.6928,15400.0
2006-02-17 10:40:00,87.5,87.57,87.5,87.57,22100.0,64.6928,64.7445,64.6928,64.7445,22100.0
2006-02-17 10:50:00,87.56,87.56,87.46,87.49,20500.0,64.7371,64.7371,64.6632,64.6854,20500.0
2006-02-17 11:00:00,87.49,87.51,87.38,87.47,21000.0,64.6854,64.7002,64.6041,64.6706,21000.0
2006-02-17 11:10:00,87.46,87.7,87.44,87.62,22400.0,64.6632,64.8406,64.6484,64.7815,22400.0
2006-02-17 11:20:00,87.63,87.63,87.47,87.49,20800.0,64.7889,64.7889,64.6706,64.6854,20800.0
2006-02-17 11:30:00,87.49,87.5,87.45,87.49,11100.0,64.6854,64.6928,64.6558,64.6854,11100.0
2006-02-17 11:40:00,87.5,87.53,87.43,87.53,20900.0,64.6928,64.715,64.641,64.715,20900.0
2006-02-17 11:50:00,87.54,87.55,87.4,87.4,11100.0,64.7224,64.7297,64.6188,64.6188,11100.0
2006-02-17 12:00:00,87.39,87.48,87.39,87.47,22500.0,64.6114,64.678,64.6114,64.6706,22500.0
2006-02-17 12:10:00,87.47,87.5,87.44,87.45,38100.0,64.6706,64.6928,64.6484,64.6558,38100.0
2006-02-17 12:20:00,87.44,87.45,87.32,87.32,24500.0,64.6484,64.6558,64.5597,64.5597,24500.0
2006-02-17 12:30:00,87.37,87.37,87.2,87.21,15900.0,64.5967,64.5967,64.471,64.4784,15900.0
2006-02-17 12:40:00,87.2,87.25,87.2,87.25,16400.0,64.471,64.5079,64.471,64.5079,16400.0
2006-02-17 12:50:00,87.25,87.26,87.21,87.26,18700.0,64.5079,64.5153,64.4784,64.5153,18700.0
2006-02-17 13:00:00,87.25,87.3,87.25,87.25,18500.0,64.5079,64.5449,64.5079,64.5079,18500.0
2006-02-17 13:10:00,87.25,87.27,87.24,87.25,8800.0,64.5079,64.5227,64.5005,64.5079,8800.0
2006-02-17 13:20:00,87.24,87.26,87.2,87.21,22300.0,64.5005,64.5153,64.471,64.4784,22300.0
2006-02-17 13:30:00,87.21,87.32,87.2,87.32,15200.0,64.4784,64.5597,64.471,64.5597,15200.0
2006-02-17 13:40:00,87.31,87.44,87.31,87.41,17200.0,64.5523,64.6484,64.5523,64.6262,17200.0
2006-02-17 13:50:00,87.39,87.43,87.3,87.36,17700.0,64.6114,64.641,64.5449,64.5893,17700.0
2006-02-17 14:00:00,87.37,87.42,87.35,87.42,12200.0,64.5967,64.6336,64.5819,64.6336,12200.0
2006-02-17 14:10:00,87.42,87.5,87.39,87.48,25100.0,64.6336,64.6928,64.6114,64.678,25100.0
2006-02-17 14:20:00,87.49,87.57,87.49,87.55,27300.0,64.6854,64.7445,64.6854,64.7297,27300.0
2006-02-17 14:30:00,87.57,87.59,87.52,87.58,25500.0,64.7445,64.7593,64.7076,64.7519,25500.0
2006-02-17 14:40:00,87.57,87.61,87.57,87.57,18000.0,64.7445,64.7741,64.7445,64.7445,18000.0
2006-02-17 14:50:00,87.56,87.6,87.48,87.49,29300.0,64.7371,64.7667,64.678,64.6854,29300.0
2006-02-17 15:00:00,87.5,87.5,87.42,87.43,15400.0,64.6928,64.6928,64.6336,64.641,15400.0
2006-02-17 15:10:00,87.44,87.44,87.16,87.24,27200.0,64.6484,64.6484,64.4414,64.5005,27200.0
2006-02-17 15:20:00,87.25,87.28,87.21,87.26,22200.0,64.5079,64.5301,64.4784,64.5153,22200.0
2006-02-17 15:30:00,87.27,87.36,87.24,87.31,39700.0,64.5227,64.5893,64.5005,64.5523,39700.0
2006-02-17 15:40:00,87.31,87.45,87.24,87.25,64000.0,64.5523,64.6558,64.5005,64.5079,64000.0
2006-02-17 15:50:00,87.25,87.28,87.18,87.25,102800.0,64.5079,64.5301,64.4562,64.5079,102800.0
2006-02-21 09:30:00,87.26,87.8,87.26,87.71,41700.0,64.5153,64.9146,64.5153,64.848,41700.0
2006-02-21 09:40:00,87.71,87.86,87.69,87.82,44100.0,64.848,64.9589,64.8333,64.9294,44100.0
2006-02-21 09:50:00,87.82,87.96,87.77,87.9,35600.0,64.9294,65.0329,64.8924,64.9885,35600.0
2006-02-21 10:00:00,87.91,87.95,87.68,87.69,45400.0,64.9959,65.0255,64.8259,64.8333,45400.0
2006-02-21 10:10:00,87.69,87.69,87.32,87.39,51900.0,64.8333,64.8333,64.5597,64.6114,51900.0
2006-02-21 10:20:00,87.42,87.49,87.15,87.27,48100.0,64.6336,64.6854,64.434,64.5227,48100.0
2006-02-21 10:30:00,87.28,87.43,87.26,87.4,20300.0,64.5301,64.641,64.5153,64.6188,20300.0
2006-02-21 10:40:00,87.45,87.5,87.43,87.46,19800.0,64.6558,64.6928,64.641,64.6632,19800.0
2006-02-21 10:50:00,87.47,87.56,87.47,87.53,16600.0,64.6706,64.7371,64.6706,64.715,16600.0
2006-02-21 11:00:00,87.52,87.59,87.5,87.55,19100.0,64.7076,64.7593,64.6928,64.7297,19100.0
2006-02-21 11:10:00,87.55,87.61,87.54,87.56,20500.0,64.7297,64.7741,64.7224,64.7371,20500.0
2006-02-21 11:20:00,87.56,87.58,87.51,87.51,5300.0,64.7371,64.7519,64.7002,64.7002,5300.0
2006-02-21 11:30:00,87.53,87.62,87.53,87.6,19500.0,64.715,64.7815,64.715,64.7667,19500.0
2006-02-21 11:40:00,87.6,87.62,87.56,87.57,12300.0,64.7667,64.7815,64.7371,64.7445,12300.0
2006-02-21 11:50:00,87.58,87.6,87.35,87.35,14200.0,64.7519,64.7667,64.5819,64.5819,14200.0
2006-02-21 12:00:00,87.36,87.41,87.26,87.4,12400.0,64.5893,64.6262,64.5153,64.6188,12400.0
2006-02-21 12:10:00,87.41,87.5,87.38,87.47,13300.0,64.6262,64.6928,64.6041,64.6706,13300.0
2006-02-21 12:20:00,87.47,87.48,87.42,87.44,6400.0,64.6706,64.678,64.6336,64.6484,6400.0
2006-02-21 12:30:00,87.43,87.55,87.41,87.53,6300.0,64.641,64.7297,64.6262,64.715,6300.0
2006-02-21 12:40:00,87.53,87.59,87.49,87.59,4500.0,64.715,64.7593,64.6854,64.7593,4500.0
2006-02-21 12:50:00,87.59,87.59,87.5,87.5,12600.0,64.7593,64.7593,64.6928,64.6928,12600.0
2006-02-21 13:00:00,87.5,87.56,87.5,87.56,7300.0,64.6928,64.7371,64.6928,64.7371,7300.0
2006-02-21 13:10:00,87.57,87.62,87.56,87.58,13100.0,64.7445,64.7815,64.7371,64.7519,13100.0
2006-02-21 13:20:00,87.56,87.64,87.5,87.58,11500.0,64.7371,64.7963,64.6928,64.7519,11500.0
2006-02-21 13:30:00,87.58,87.65,87.56,87.65,10700.0,64.7519,64.8037,64.7371,64.8037,10700.0
2006-02-21 13:40:00,87.64,87.64,87.56,87.63,9300.0,64.7963,64.7963,64.7371,64.7889,9300.0
2006-02-21 13:50:00,87.64,87.64,87.43,87.44,8900.0,64.7963,64.7963,64.641,64.6484,8900.0
2006-02-21 14:00:00,87.45,87.67,87.4,87.49,30500.0,64.6558,64.8185,64.6188,64.6854,30500.0
2006-02-21 14:10:00,87.48,87.53,87.26,87.38,12900.0,64.678,64.715,64.5153,64.6041,12900.0
2006-02-21 14:20:00,87.37,87.37,87.18,87.31,9100.0,64.5967,64.5967,64.4562,64.5523,9100.0
2006-02-21 14:30:00,87.31,87.4,87.25,87.29,9600.0,64.5523,64.6188,64.5079,64.5375,9600.0
2006-02-21 14:40:00,87.31,87.49,87.19,87.43,19300.0,64.5523,64.6854,64.4636,64.641,19300.0
2006-02-21 14:50:00,87.45,87.46,87.2,87.29,19700.0,64.6558,64.6632,64.471,64.5375,19700.0
2006-02-21 15:00:00,87.3,87.37,87.23,87.34,11600.0,64.5449,64.5967,64.4932,64.5745,11600.0
2006-02-21 15:10:00,87.34,87.42,87.33,87.4,9600.0,64.5745,64.6336,64.5671,64.6188,9600.0
2006-02-21 15:20:00,87.43,87.47,87.31,87.34,16000.0,64.641,64.6706,64.5523,64.5745,16000.0
2006-02-21 15:30:00,87.34,87.4,87.3,87.35,10900.0,64.5745,64.6188,64.5449,64.5819,10900.0
2006-02-21 15:40:00,87.34,87.4,87.23,87.26,38500.0,64.5745,64.6188,64.4932,64.5153,38500.0
2006-02-21 15:50:00,87.24,87.3,87.19,87.23,31600.0,64.5005,64.5449,64.4636,64.4932,31600.0
2006-02-22 09:30:00,87.21,87.4,87.21,87.4,63300.0,64.4784,64.6188,64.4784,64.6188,63300.0
2006-02-22 09:40:00,87.4,87.75,87.4,87.66,26600.0,64.6188,64.8776,64.6188,64.8111,26600.0
2006-02-22 09:50:00,87.67,87.86,87.66,87.81,20900.0,64.8185,64.9589,64.8111,64.922,20900.0
2006-02-22 10:00:00,87.8,88.04,87.66,87.96,66100.0,64.9146,65.092,64.8111,65.0329,66100.0
2006-02-22 10:10:00,87.97,88.02,87.88,88.02,25700.0,65.0403,65.0772,64.9737,65.0772,25700.0
2006-02-22 10:20:00,88.01,88.24,87.96,88.0,49700.0,65.0698,65.2399,65.0329,65.0625,49700.0
2006-02-22 10:30:00,88.0,88.03,87.84,87.94,31800.0,65.0625,65.0846,64.9442,65.0181,31800.0
2006-02-22 10:40:00,87.92,88.0,87.86,88.0,16600.0,65.0033,65.0625,64.9589,65.0625,16600.0
2006-02-22 10:50:00,87.98,88.16,87.98,88.15,29200.0,65.0477,65.1807,65.0477,65.1734,29200.0
2006-02-22 11:00:00,88.15,88.26,88.12,88.13,37300.0,65.1734,65.2547,65.1512,65.1586,37300.0
2006-02-22 11:10:00,88.13,88.29,88.13,88.29,27400.0,65.1586,65.2769,65.1586,65.2769,27400.0
2006-02-22 11:20:00,88.28,88.52,88.27,88.4,50800.0,65.2695,65.4469,65.2621,65.3582,50800.0
2006-02-22 11:30:00,88.4,88.56,88.38,88.56,22200.0,65.3582,65.4765,65.3434,65.4765,22200.0
2006-02-22 11:40:00,88.53,88.75,88.45,88.74,25600.0,65.4543,65.617,65.3952,65.6096,25600.0
2006-02-22 11:50:00,88.73,88.92,88.7,88.86,36000.0,65.6022,65.7426,65.58,65.6983,36000.0
2006-02-22 12:00:00,88.87,88.91,88.81,88.86,24100.0,65.7057,65.7353,65.6613,65.6983,24100.0
2006-02-22 12:10:00,88.86,88.89,88.8,88.81,39100.0,65.6983,65.7205,65.6539,65.6613,39100.0
2006-02-22 12:20:00,88.81,88.85,88.78,88.78,48000.0,65.6613,65.6909,65.6391,65.6391,48000.0
2006-02-22 12:30:00,88.78,88.8,88.78,88.78,43900.0,65.6391,65.6539,65.6391,65.6391,43900.0
2006-02-22 12:40:00,88.79,88.87,88.78,88.85,45500.0,65.6465,65.7057,65.6391,65.6909,45500.0
2006-02-22 12:50:00,88.83,88.87,88.81,88.83,8800.0,65.6761,65.7057,65.6613,65.6761,8800.0
2006-02-22 13:00:00,88.86,88.89,88.8,88.84,23700.0,65.6983,65.7205,65.6539,65.6835,23700.0
2006-02-22 13:10:00,88.82,88.94,88.82,88.92,55300.0,65.6687,65.7574,65.6687,65.7426,55300.0
2006-02-22 13:20:00,88.93,88.95,88.81,88.83,76800.0,65.75,65.7648,65.6613,65.6761,76800.0
2006-02-22 13:30:00,88.85,88.9,88.79,88.86,25200.0,65.6909,65.7279,65.6465,65.6983,25200.0
2006-02-22 13:40:00,88.86,88.95,88.81,88.95,27900.0,65.6983,65.7648,65.6613,65.7648,27900.0
2006-02-22 13:50:00,88.95,88.97,88.89,88.92,29900.0,65.7648,65.7796,65.7205,65.7426,29900.0
2006-02-22 14:00:00,88.92,89.0,88.91,89.0,201100.0,65.7426,65.8018,65.7353,65.8018,201100.0
2006-02-22 14:10:00,88.99,89.33,88.92,89.32,118200.0,65.7944,66.0458,65.7426,66.0384,118200.0
2006-02-22 14:20:00,89.33,89.5,89.3,89.45,108400.0,66.0458,66.1715,66.0236,66.1345,108400.0
2006-02-22 14:30:00,89.49,89.52,89.22,89.31,64300.0,66.1641,66.1863,65.9645,66.031,64300.0
2006-02-22 14:40:00,89.27,89.41,89.23,89.36,31300.0,66.0014,66.1049,65.9718,66.068,31300.0
2006-02-22 14:50:00,89.36,89.64,89.36,89.59,51300.0,66.068,66.275,66.068,66.238,51300.0
2006-02-22 15:00:00,89.58,89.69,89.53,89.67,63400.0,66.2306,66.3119,66.1937,66.2972,63400.0
2006-02-22 15:10:00,89.66,89.75,89.55,89.7,91800.0,66.2898,66.3563,66.2084,66.3193,91800.0
2006-02-22 15:20:00,89.7,89.73,89.5,89.65,68800.0,66.3193,66.3415,66.1715,66.2824,68800.0
2006-02-22 15:30:00,89.63,89.85,89.63,89.78,132900.0,66.2676,66.4302,66.2676,66.3785,132900.0
2006-02-22 15:40:00,89.78,89.8,89.64,89.68,154300.0,66.3785,66.3933,66.275,66.3046,154300.0
2006-02-22 15:50:00,89.67,89.77,89.65,89.67,128600.0,66.2972,66.3711,66.2824,66.2972,128600.0
2006-02-23 09:30:00,89.8,89.8,89.07,89.19,52600.0,66.3933,66.3933,65.8536,65.9423,52600.0
2006-02-23 09:40:00,89.11,89.37,89.01,89.11,58200.0,65.8831,66.0754,65.8092,65.8831,58200.0
2006-02-23 09:50:00,89.12,89.16,88.92,88.92,56300.0,65.8905,65.9201,65.7426,65.7426,56300.0
2006-02-23 10:00:00,88.99,89.17,88.73,89.17,48800.0,65.7944,65.9275,65.6022,65.9275,48800.0
2006-02-23 10:10:00,89.15,89.55,89.15,89.5,44600.0,65.9127,66.2084,65.9127,66.1715,44600.0
2006-02-23 10:20:00,89.5,89.53,89.36,89.46,31000.0,66.1715,66.1937,66.068,66.1419,31000.0
2006-02-23 10:30:00,89.5,89.5,89.29,89.29,33500.0,66.1715,66.1715,66.0162,66.0162,33500.0
2006-02-23 10:40:00,89.31,89.33,89.09,89.14,45400.0,66.031,66.0458,65.8683,65.9053,45400.0
2006-02-23 10:50:00,89.2,89.32,89.1,89.23,18300.0,65.9497,66.0384,65.8757,65.9718,18300.0
2006-02-23 11:00:00,89.28,89.28,89.1,89.11,20000.0,66.0088,66.0088,65.8757,65.8831,20000.0
2006-02-23 11:10:00,89.13,89.2,89.0,89.04,26000.0,65.8979,65.9497,65.8018,65.8314,26000.0
2006-02-23 11:20:00,89.0,89.12,88.82,89.08,39400.0,65.8018,65.8905,65.6687,65.8609,39400.0
2006-02-23 11:30:00,89.14,89.14,88.95,88.96,11000.0,65.9053,65.9053,65.7648,65.7722,11000.0
2006-02-23 11:40:00,88.96,88.97,88.64,88.68,23400.0,65.7722,65.7796,65.5356,65.5652,23400.0
2006-02-23 11:50:00,88.64,88.67,88.5,88.57,19700.0,65.5356,65.5578,65.4321,65.4839,19700.0
2006-02-23 12:00:00,88.59,88.8,88.4,88.8,24500.0,65.4987,65.6539,65.3582,65.6539,24500.0
2006-02-23 12:10:00,88.79,88.9,88.72,88.88,18300.0,65.6465,65.7279,65.5948,65.7131,18300.0
2006-02-23 12:20:00,88.88,89.0,88.84,88.96,13800.0,65.7131,65.8018,65.6835,65.7722,13800.0
2006-02-23 12:30:00,88.96,89.14,88.85,89.09,21800.0,65.7722,65.9053,65.6909,65.8683,21800.0
2006-02-23 12:40:00,89.07,89.34,89.06,89.33,31200.0,65.8536,66.0532,65.8462,66.0458,31200.0
2006-02-23 12:50:00,89.37,89.5,89.31,89.35,14200.0,66.0754,66.1715,66.031,66.0606,14200.0
2006-02-23 13:00:00,89.37,89.4,89.34,89.37,8300.0,66.0754,66.0975,66.0532,66.0754,8300.0
2006-02-23 13:10:00,89.37,89.37,89.15,89.17,24300.0,66.0754,66.0754,65.9127,65.9275,24300.0
2006-02-23 13:20:00,89.18,89.35,89.18,89.32,14300.0,65.9349,66.0606,65.9349,66.0384,14300.0
2006-02-23 13:30:00,89.32,89.32,89.1,89.1,9200.0,66.0384,66.0384,65.8757,65.8757,9200.0
2006-02-23 13:40:00,89.1,89.1,88.99,89.08,7600.0,65.8757,65.8757,65.7944,65.8609,7600.0
2006-02-23 13:50:00,89.08,89.15,89.03,89.15,5800.0,65.8609,65.9127,65.824,65.9127,5800.0
2006-02-23 14:00:00,89.15,89.17,89.1,89.12,11400.0,65.9127,65.9275,65.8757,65.8905,11400.0
2006-02-23 14:10:00,89.12,89.12,88.97,88.98,19700.0,65.8905,65.8905,65.7796,65.787,19700.0
2006-02-23 14:20:00,88.96,88.97,88.81,88.94,12800.0,65.7722,65.7796,65.6613,65.7574,12800.0
2006-02-23 14:30:00,88.95,88.95,88.78,88.85,22100.0,65.7648,65.7648,65.6391,65.6909,22100.0
2006-02-23 14:40:00,88.86,89.01,88.84,88.97,13300.0,65.6983,65.8092,65.6835,65.7796,13300.0
2006-02-23 14:50:00,88.99,89.03,88.74,88.77,28500.0,65.7944,65.824,65.6096,65.6317,28500.0
2006-02-23 15:00:00,88.76,88.84,88.71,88.8,17500.0,65.6244,65.6835,65.5874,65.6539,17500.0
2006-02-23 15:10:00,88.78,88.98,88.73,88.98,24400.0,65.6391,65.787,65.6022,65.787,24400.0
2006-02-23 15:20:00,88.97,89.04,88.94,89.01,21300.0,65.7796,65.8314,65.7574,65.8092,21300.0
2006-02-23 15:30:00,89.02,89.1,88.79,88.85,32000.0,65.8166,65.8757,65.6465,65.6909,32000.0
2006-02-23 15:40:00,88.84,88.88,88.76,88.77,46300.0,65.6835,65.7131,65.6244,65.6317,46300.0
2006-02-23 15:50:00,88.77,88.77,88.7,88.76,77300.0,65.6317,65.6317,65.58,65.6244,77300.0
2006-02-24 09:30:00,87.8,88.16,87.41,88.09,94700.0,64.9146,65.1807,64.6262,65.129,94700.0
2006-02-24 09:40:00,88.11,88.25,87.98,88.1,71100.0,65.1438,65.2473,65.0477,65.1364,71100.0
2006-02-24 09:50:00,88.08,88.59,88.04,88.2,67500.0,65.1216,65.4987,65.092,65.2103,67500.0
2006-02-24 10:00:00,88.23,88.56,88.17,88.32,52500.0,65.2325,65.4765,65.1881,65.299,52500.0
2006-02-24 10:10:00,88.32,88.45,88.01,88.01,53300.0,65.299,65.3952,65.0698,65.0698,53300.0
2006-02-24 10:20:00,88.0,88.21,87.8,88.04,78800.0,65.0625,65.2177,64.9146,65.092,78800.0
2006-02-24 10:30:00,88.05,88.08,87.69,87.69,32000.0,65.0994,65.1216,64.8333,64.8333,32000.0
2006-02-24 10:40:00,87.69,87.86,87.65,87.74,96900.0,64.8333,64.9589,64.8037,64.8702,96900.0
2006-02-24 10:50:00,87.74,87.85,87.65,87.85,24700.0,64.8702,64.9515,64.8037,64.9515,24700.0
2006-02-24 11:00:00,87.83,88.0,87.83,87.97,28900.0,64.9368,65.0625,64.9368,65.0403,28900.0
2006-02-24 11:10:00,87.97,88.02,87.83,87.9,34400.0,65.0403,65.0772,64.9368,64.9885,34400.0
2006-02-24 11:20:00,87.88,88.0,87.87,87.93,19100.0,64.9737,65.0625,64.9663,65.0107,19100.0
2006-02-24 11:30:00,87.94,88.0,87.9,88.0,27400.0,65.0181,65.0625,64.9885,65.0625,27400.0
2006-02-24 11:40:00,88.0,88.02,87.91,87.93,19500.0,65.0625,65.0772,64.9959,65.0107,19500.0
2006-02-24 11:50:00,87.93,88.04,87.93,88.04,13300.0,65.0107,65.092,65.0107,65.092,13300.0
2006-02-24 12:00:00,88.02,88.07,87.99,88.06,15800.0,65.0772,65.1142,65.0551,65.1068,15800.0
2006-02-24 12:10:00,88.06,88.07,88.04,88.04,27000.0,65.1068,65.1142,65.092,65.092,27000.0
2006-02-24 12:20:00,88.04,88.05,87.98,87.98,30200.0,65.092,65.0994,65.0477,65.0477,30200.0
2006-02-24 12:30:00,87.99,88.07,87.98,88.04,56000.0,65.0551,65.1142,65.0477,65.092,56000.0
2006-02-24 12:40:00,88.04,88.1,88.0,88.02,15700.0,65.092,65.1364,65.0625,65.0772,15700.0
2006-02-24 12:50:00,88.01,88.05,88.0,88.0,17800.0,65.0698,65.0994,65.0625,65.0625,17800.0
2006-02-24 13:00:00,88.01,88.02,87.9,87.91,29100.0,65.0698,65.0772,64.9885,64.9959,29100.0
2006-02-24 13:10:00,87.92,87.97,87.9,87.97,16100.0,65.0033,65.0403,64.9885,65.0403,16100.0
2006-02-24 13:20:00,87.97,88.05,87.95,88.02,16500.0,65.0403,65.0994,65.0255,65.0772,16500.0
2006-02-24 13:30:00,88.01,88.08,87.98,88.06,29700.0,65.0698,65.1216,65.0477,65.1068,29700.0
2006-02-24 13:40:00,88.06,88.11,88.06,88.09,35300.0,65.1068,65.1438,65.1068,65.129,35300.0
2006-02-24 13:50:00,88.08,88.19,88.05,88.07,29800.0,65.1216,65.2029,65.0994,65.1142,29800.0
2006-02-24 14:00:00,88.05,88.15,88.05,88.09,26000.0,65.0994,65.1734,65.0994,65.129,26000.0
2006-02-24 14:10:00,88.09,88.1,87.98,88.01,31300.0,65.129,65.1364,65.0477,65.0698,31300.0
2006-02-24 14:20:00,88.01,88.09,88.01,88.07,42100.0,65.0698,65.129,65.0698,65.1142,42100.0
2006-02-24 14:30:00,88.08,88.08,87.97,88.05,38000.0,65.1216,65.1216,65.0403,65.0994,38000.0
2006-02-24 14:40:00,88.04,88.08,88.02,88.08,30700.0,65.092,65.1216,65.0772,65.1216,30700.0
2006-02-24 14:50:00,88.08,88.22,88.06,88.22,38700.0,65.1216,65.2251,65.1068,65.2251,38700.0
2006-02-24 15:00:00,88.22,88.32,88.1,88.13,27300.0,65.2251,65.299,65.1364,65.1586,27300.0
2006-02-24 15:10:00,88.13,88.17,88.07,88.17,47300.0,65.1586,65.1881,65.1142,65.1881,47300.0
2006-02-24 15:20:00,88.16,88.38,88.15,88.38,51000.0,65.1807,65.3434,65.1734,65.3434,51000.0
2006-02-24 15:30:00,88.37,88.46,88.37,88.45,102800.0,65.336,65.4025,65.336,65.3952,102800.0
2006-02-24 15:40:00,88.46,88.59,88.42,88.58,249100.0,65.4025,65.4987,65.373,65.4913,249100.0
2006-02-24 15:50:00,88.58,88.94,88.58,88.86,150000.0,65.4913,65.7574,65.4913,65.6983,150000.0
2006-02-27 09:30:00,89.63,89.63,88.75,88.89,126200.0,66.2676,66.2676,65.617,65.7205,126200.0
2006-02-27 09:40:00,88.94,89.1,88.9,89.04,198700.0,65.7574,65.8757,65.7279,65.8314,198700.0
2006-02-27 09:50:00,89.06,89.45,88.99,89.44,63000.0,65.8462,66.1345,65.7944,66.1271,63000.0
2006-02-27 10:00:00,89.42,89.66,89.21,89.42,53700.0,66.1123,66.2898,65.9571,66.1123,53700.0
2006-02-27 10:10:00,89.45,89.46,89.27,89.33,38700.0,66.1345,66.1419,66.0014,66.0458,38700.0
2006-02-27 10:20:00,89.33,89.45,89.2,89.35,50300.0,66.0458,66.1345,65.9497,66.0606,50300.0
2006-02-27 10:30:00,89.32,89.48,89.29,89.46,33000.0,66.0384,66.1567,66.0162,66.1419,33000.0
2006-02-27 10:40:00,89.45,89.6,89.45,89.49,20200.0,66.1345,66.2454,66.1345,66.1641,20200.0
2006-02-27 10:50:00,89.47,89.48,89.34,89.48,26300.0,66.1493,66.1567,66.0532,66.1567,26300.0
2006-02-27 11:00:00,89.5,89.57,89.4,89.43,33600.0,66.1715,66.2232,66.0975,66.1197,33600.0
2006-02-27 11:10:00,89.43,89.5,89.37,89.45,45400.0,66.1197,66.1715,66.0754,66.1345,45400.0
2006-02-27 11:20:00,89.43,89.5,89.41,89.47,33700.0,66.1197,66.1715,66.1049,66.1493,33700.0
2006-02-27 11:30:00,89.45,89.58,89.42,89.58,41600.0,66.1345,66.2306,66.1123,66.2306,41600.0
2006-02-27 11:40:00,89.53,89.6,89.51,89.58,17500.0,66.1937,66.2454,66.1789,66.2306,17500.0
2006-02-27 11:50:00,89.58,89.61,89.54,89.6,16500.0,66.2306,66.2528,66.201,66.2454,16500.0
2006-02-27 12:00:00,89.6,89.61,89.54,89.54,30300.0,66.2454,66.2528,66.201,66.201,30300.0
2006-02-27 12:10:00,89.55,89.6,89.49,89.55,58600.0,66.2084,66.2454,66.1641,66.2084,58600.0
2006-02-27 12:20:00,89.55,89.6,89.45,89.52,41100.0,66.2084,66.2454,66.1345,66.1863,41100.0
2006-02-27 12:30:00,89.52,89.56,89.48,89.5,32000.0,66.1863,66.2158,66.1567,66.1715,32000.0
2006-02-27 12:40:00,89.5,89.53,89.41,89.41,17700.0,66.1715,66.1937,66.1049,66.1049,17700.0
2006-02-27 12:50:00,89.43,89.44,89.31,89.31,9300.0,66.1197,66.1271,66.031,66.031,9300.0
2006-02-27 13:00:00,89.29,89.32,89.26,89.31,9300.0,66.0162,66.0384,65.994,66.031,9300.0
2006-02-27 13:10:00,89.28,89.3,89.16,89.2,26800.0,66.0088,66.0236,65.9201,65.9497,26800.0
2006-02-27 13:20:00,89.18,89.18,88.98,88.99,13600.0,65.9349,65.9349,65.787,65.7944,13600.0
2006-02-27 13:30:00,89.02,89.11,89.0,89.1,11600.0,65.8166,65.8831,65.8018,65.8757,11600.0
2006-02-27 13:40:00,89.1,89.13,88.83,88.87,24900.0,65.8757,65.8979,65.6761,65.7057,24900.0
2006-02-27 13:50:00,88.88,88.95,88.82,88.86,17000.0,65.7131,65.7648,65.6687,65.6983,17000.0
2006-02-27 14:00:00,88.89,88.99,88.71,88.79,23000.0,65.7205,65.7944,65.5874,65.6465,23000.0
2006-02-27 14:10:00,88.8,88.83,88.68,88.78,12900.0,65.6539,65.6761,65.5652,65.6391,12900.0
2006-02-27 14:20:00,88.78,88.89,88.77,88.88,10000.0,65.6391,65.7205,65.6317,65.7131,10000.0
2006-02-27 14:30:00,88.91,88.96,88.79,88.8,14100.0,65.7353,65.7722,65.6465,65.6539,14100.0
2006-02-27 14:40:00,88.78,88.9,88.78,88.9,9600.0,65.6391,65.7279,65.6391,65.7279,9600.0
2006-02-27 14:50:00,88.85,88.97,88.8,88.97,18400.0,65.6909,65.7796,65.6539,65.7796,18400.0
2006-02-27 15:00:00,88.97,89.0,88.87,88.9,130600.0,65.7796,65.8018,65.7057,65.7279,130600.0
2006-02-27 15:10:00,88.9,88.95,88.9,88.92,10600.0,65.7279,65.7648,65.7279,65.7426,10600.0
2006-02-27 15:20:00,88.92,88.92,88.88,88.91,10600.0,65.7426,65.7426,65.7131,65.7353,10600.0
2006-02-27 15:30:00,88.92,88.98,88.83,88.85,26000.0,65.7426,65.787,65.6761,65.6909,26000.0
2006-02-27 15:40:00,88.84,88.9,88.77,88.8,51300.0,65.6835,65.7279,65.6317,65.6539,51300.0
2006-02-27 15:50:00,88.8,88.89,88.78,88.78,46500.0,65.6539,65.7205,65.6391,65.6391,46500.0
2006-02-28 09:30:00,88.82,88.87,88.48,88.75,49100.0,65.6687,65.7057,65.4173,65.617,49100.0
2006-02-28 09:40:00,88.71,88.84,88.62,88.72,166300.0,65.5874,65.6835,65.5208,65.5948,166300.0
2006-02-28 09:50:00,88.75,88.8,88.55,88.71,30200.0,65.617,65.6539,65.4691,65.5874,30200.0
2006-02-28 10:00:00,88.69,88.88,88.6,88.6,64800.0,65.5726,65.7131,65.5061,65.5061,64800.0
2006-02-28 10:10:00,88.59,88.64,88.5,88.64,34700.0,65.4987,65.5356,65.4321,65.5356,34700.0
2006-02-28 10:20:00,88.62,88.74,88.4,88.42,17000.0,65.5208,65.6096,65.3582,65.373,17000.0
2006-02-28 10:30:00,88.43,88.46,88.15,88.41,43800.0,65.3804,65.4025,65.1734,65.3656,43800.0
2006-02-28 10:40:00,88.4,88.4,87.9,87.93,24900.0,65.3582,65.3582,64.9885,65.0107,24900.0
2006-02-28 10:50:00,87.94,88.0,87.84,87.94,23400.0,65.0181,65.0625,64.9442,65.0181,23400.0
2006-02-28 11:00:00,87.94,88.01,87.88,87.96,30100.0,65.0181,65.0698,64.9737,65.0329,30100.0
2006-02-28 11:10:00,87.96,87.97,87.75,87.8,30000.0,65.0329,65.0403,64.8776,64.9146,30000.0
2006-02-28 11:20:00,87.8,87.8,87.58,87.59,27900.0,64.9146,64.9146,64.7519,64.7593,27900.0
2006-02-28 11:30:00,87.58,87.79,87.58,87.74,16900.0,64.7519,64.9072,64.7519,64.8702,16900.0
2006-02-28 11:40:00,87.71,87.73,87.61,87.62,10900.0,64.848,64.8628,64.7741,64.7815,10900.0
2006-02-28 11:50:00,87.62,87.63,87.53,87.54,14500.0,64.7815,64.7889,64.715,64.7224,14500.0
2006-02-28 12:00:00,87.58,87.58,87.29,87.37,42300.0,64.7519,64.7519,64.5375,64.5967,42300.0
2006-02-28 12:10:00,87.38,87.43,87.24,87.27,52200.0,64.6041,64.641,64.5005,64.5227,52200.0
2006-02-28 12:20:00,87.27,87.3,87.23,87.26,12700.0,64.5227,64.5449,64.4932,64.5153,12700.0
2006-02-28 12:30:00,87.26,87.29,87.15,87.26,33700.0,64.5153,64.5375,64.434,64.5153,33700.0
2006-02-28 12:40:00,87.27,87.5,87.27,87.3,25100.0,64.5227,64.6928,64.5227,64.5449,25100.0
2006-02-28 12:50:00,87.32,87.5,87.3,87.49,26900.0,64.5597,64.6928,64.5449,64.6854,26900.0
2006-02-28 13:00:00,87.5,87.6,87.45,87.55,37200.0,64.6928,64.7667,64.6558,64.7297,37200.0
2006-02-28 13:10:00,87.55,87.56,87.49,87.52,10800.0,64.7297,64.7371,64.6854,64.7076,10800.0
2006-02-28 13:20:00,87.53,87.6,87.49,87.6,12400.0,64.715,64.7667,64.6854,64.7667,12400.0
2006-02-28 13:30:00,87.61,87.83,87.59,87.66,27600.0,64.7741,64.9368,64.7593,64.8111,27600.0
2006-02-28 13:40:00,87.66,87.66,87.48,87.49,15000.0,64.8111,64.8111,64.678,64.6854,15000.0
2006-02-28 13:50:00,87.51,87.58,87.47,87.49,14500.0,64.7002,64.7519,64.6706,64.6854,14500.0
2006-02-28 14:00:00,87.5,87.55,87.34,87.55,16500.0,64.6928,64.7297,64.5745,64.7297,16500.0
2006-02-28 14:10:00,87.54,87.54,87.4,87.44,8500.0,64.7224,64.7224,64.6188,64.6484,8500.0
2006-02-28 14:20:00,87.4,87.63,87.4,87.6,16500.0,64.6188,64.7889,64.6188,64.7667,16500.0
2006-02-28 14:30:00,87.58,87.61,87.54,87.56,14700.0,64.7519,64.7741,64.7224,64.7371,14700.0
2006-02-28 14:40:00,87.54,87.56,87.36,87.38,23900.0,64.7224,64.7371,64.5893,64.6041,23900.0
2006-02-28 14:50:00,87.37,87.57,87.3,87.35,21500.0,64.5967,64.7445,64.5449,64.5819,21500.0
2006-02-28 15:00:00,87.35,87.43,87.25,87.26,33500.0,64.5819,64.641,64.5079,64.5153,33500.0
2006-02-28 15:10:00,87.28,87.5,87.21,87.4,33500.0,64.5301,64.6928,64.4784,64.6188,33500.0
2006-02-28 15:20:00,87.4,87.5,87.34,87.47,28400.0,64.6188,64.6928,64.5745,64.6706,28400.0
2006-02-28 15:30:00,87.48,87.54,87.33,87.35,40600.0,64.678,64.7224,64.5671,64.5819,40600.0
2006-02-28 15:40:00,87.34,87.54,87.34,87.37,69300.0,64.5745,64.7224,64.5745,64.5967,69300.0
2006-02-28 15:50:00,87.37,87.6,87.35,87.6,129000.0,64.5967,64.7667,64.5819,64.7667,129000.0
2006-03-01 09:30:00,87.9,88.36,87.9,88.36,38800.0,64.9885,65.3286,64.9885,65.3286,38800.0
2006-03-01 09:40:00,88.36,88.38,88.14,88.22,67900.0,65.3286,65.3434,65.166,65.2251,67900.0
2006-03-01 09:50:00,88.23,88.28,88.05,88.16,54600.0,65.2325,65.2695,65.0994,65.1807,54600.0
2006-03-01 10:00:00,88.17,88.22,87.96,87.96,181900.0,65.1881,65.2251,65.0329,65.0329,181900.0
2006-03-01 10:10:00,87.91,87.99,87.7,87.77,32700.0,64.9959,65.0551,64.8406,64.8924,32700.0
2006-03-01 10:20:00,87.77,87.82,87.61,87.63,48700.0,64.8924,64.9294,64.7741,64.7889,48700.0
2006-03-01 10:30:00,87.65,87.85,87.65,87.73,35200.0,64.8037,64.9515,64.8037,64.8628,35200.0
2006-03-01 10:40:00,87.73,87.8,87.71,87.8,20500.0,64.8628,64.9146,64.848,64.9146,20500.0
2006-03-01 10:50:00,87.78,87.82,87.67,87.76,32000.0,64.8998,64.9294,64.8185,64.885,32000.0
2006-03-01 11:00:00,87.79,87.81,87.72,87.8,27300.0,64.9072,64.922,64.8554,64.9146,27300.0
2006-03-01 11:10:00,87.8,87.82,87.73,87.82,34900.0,64.9146,64.9294,64.8628,64.9294,34900.0
2006-03-01 11:20:00,87.81,87.82,87.67,87.72,24900.0,64.922,64.9294,64.8185,64.8554,24900.0
2006-03-01 11:30:00,87.72,87.81,87.69,87.76,26300.0,64.8554,64.922,64.8333,64.885,26300.0
2006-03-01 11:40:00,87.75,87.79,87.58,87.72,18300.0,64.8776,64.9072,64.7519,64.8554,18300.0
2006-03-01 11:50:00,87.71,87.85,87.71,87.84,57800.0,64.848,64.9515,64.848,64.9442,57800.0
2006-03-01 12:00:00,87.84,87.9,87.8,87.8,54200.0,64.9442,64.9885,64.9146,64.9146,54200.0
2006-03-01 12:10:00,87.81,87.85,87.78,87.85,17700.0,64.922,64.9515,64.8998,64.9515,17700.0
2006-03-01 12:20:00,87.82,87.84,87.74,87.81,13700.0,64.9294,64.9442,64.8702,64.922,13700.0
2006-03-01 12:30:00,87.81,87.84,87.74,87.81,23900.0,64.922,64.9442,64.8702,64.922,23900.0
2006-03-01 12:40:00,87.81,87.96,87.81,87.86,19900.0,64.922,65.0329,64.922,64.9589,19900.0
2006-03-01 12:50:00,87.86,87.86,87.72,87.83,18500.0,64.9589,64.9589,64.8554,64.9368,18500.0
2006-03-01 13:00:00,87.83,87.84,87.6,87.67,24400.0,64.9368,64.9442,64.7667,64.8185,24400.0
2006-03-01 13:10:00,87.67,87.69,87.62,87.68,13700.0,64.8185,64.8333,64.7815,64.8259,13700.0
2006-03-01 13:20:00,87.68,87.73,87.64,87.7,8800.0,64.8259,64.8628,64.7963,64.8406,8800.0
2006-03-01 13:30:00,87.7,87.75,87.7,87.72,19000.0,64.8406,64.8776,64.8406,64.8554,19000.0
2006-03-01 13:40:00,87.71,87.73,87.67,87.71,26100.0,64.848,64.8628,64.8185,64.848,26100.0
2006-03-01 13:50:00,87.67,87.71,87.62,87.71,19200.0,64.8185,64.848,64.7815,64.848,19200.0
2006-03-01 14:00:00,87.71,87.84,87.66,87.82,27000.0,64.848,64.9442,64.8111,64.9294,27000.0
2006-03-01 14:10:00,87.8,87.8,87.6,87.71,16100.0,64.9146,64.9146,64.7667,64.848,16100.0
2006-03-01 14:20:00,87.72,87.82,87.68,87.77,19200.0,64.8554,64.9294,64.8259,64.8924,19200.0
2006-03-01 14:30:00,87.77,87.82,87.69,87.75,24000.0,64.8924,64.9294,64.8333,64.8776,24000.0
2006-03-01 14:40:00,87.75,87.89,87.73,87.89,22900.0,64.8776,64.9811,64.8628,64.9811,22900.0
2006-03-01 14:50:00,87.9,88.07,87.9,87.98,35300.0,64.9885,65.1142,64.9885,65.0477,35300.0
2006-03-01 15:00:00,87.98,88.13,87.96,88.11,18100.0,65.0477,65.1586,65.0329,65.1438,18100.0
2006-03-01 15:10:00,88.13,88.23,88.08,88.23,26100.0,65.1586,65.2325,65.1216,65.2325,26100.0
2006-03-01 15:20:00,88.23,88.31,88.22,88.25,21300.0,65.2325,65.2916,65.2251,65.2473,21300.0
2006-03-01 15:30:00,88.25,88.43,88.2,88.39,87200.0,65.2473,65.3804,65.2103,65.3508,87200.0
2006-03-01 15:40:00,88.39,88.4,88.2,88.21,50500.0,65.3508,65.3582,65.2103,65.2177,50500.0
2006-03-01 15:50:00,88.21,88.35,88.2,88.28,65300.0,65.2177,65.3212,65.2103,65.2695,65300.0
2006-03-02 09:30:00,88.3,88.7,88.3,88.7,72500.0,65.2843,65.58,65.2843,65.58,72500.0
2006-03-02 09:40:00,88.71,88.75,88.59,88.66,41100.0,65.5874,65.617,65.4987,65.5504,41100.0
2006-03-02 09:50:00,88.66,88.74,88.62,88.69,56700.0,65.5504,65.6096,65.5208,65.5726,56700.0
2006-03-02 10:00:00,88.7,88.95,88.7,88.94,45300.0,65.58,65.7648,65.58,65.7574,45300.0
2006-03-02 10:10:00,88.95,89.1,88.91,89.09,169100.0,65.7648,65.8757,65.7353,65.8683,169100.0
2006-03-02 10:20:00,89.09,89.09,88.9,88.91,66500.0,65.8683,65.8683,65.7279,65.7353,66500.0
2006-03-02 10:30:00,88.9,88.91,88.66,88.66,34700.0,65.7279,65.7353,65.5504,65.5504,34700.0
2006-03-02 10:40:00,88.67,88.9,88.66,88.87,30700.0,65.5578,65.7279,65.5504,65.7057,30700.0
2006-03-02 10:50:00,88.89,89.0,88.87,88.99,31800.0,65.7205,65.8018,65.7057,65.7944,31800.0
2006-03-02 11:00:00,88.98,89.19,88.96,89.19,33600.0,65.787,65.9423,65.7722,65.9423,33600.0
2006-03-02 11:10:00,89.21,89.3,89.02,89.06,31900.0,65.9571,66.0236,65.8166,65.8462,31900.0
2006-03-02 11:20:00,89.05,89.25,89.05,89.24,12200.0,65.8388,65.9866,65.8388,65.9792,12200.0
2006-03-02 11:30:00,89.24,89.29,89.17,89.17,16900.0,65.9792,66.0162,65.9275,65.9275,16900.0
2006-03-02 11:40:00,89.16,89.26,89.11,89.2,17800.0,65.9201,65.994,65.8831,65.9497,17800.0
2006-03-02 11:50:00,89.19,89.26,89.18,89.2,19300.0,65.9423,65.994,65.9349,65.9497,19300.0
2006-03-02 12:00:00,89.19,89.26,89.06,89.09,28700.0,65.9423,65.994,65.8462,65.8683,28700.0
2006-03-02 12:10:00,89.1,89.11,88.92,88.99,36300.0,65.8757,65.8831,65.7426,65.7944,36300.0
2006-03-02 12:20:00,88.99,89.01,88.78,88.78,36100.0,65.7944,65.8092,65.6391,65.6391,36100.0
2006-03-02 12:30:00,88.78,88.91,88.78,88.9,22800.0,65.6391,65.7353,65.6391,65.7279,22800.0
2006-03-02 12:40:00,88.91,88.99,88.89,88.94,31000.0,65.7353,65.7944,65.7205,65.7574,31000.0
2006-03-02 12:50:00,88.94,88.98,88.9,88.97,23600.0,65.7574,65.787,65.7279,65.7796,23600.0
2006-03-02 13:00:00,88.98,89.05,88.88,89.05,62600.0,65.787,65.8388,65.7131,65.8388,62600.0
2006-03-02 13:10:00,89.0,89.18,89.0,89.11,26600.0,65.8018,65.9349,65.8018,65.8831,26600.0
2006-03-02 13:20:00,89.11,89.16,89.08,89.1,19300.0,65.8831,65.9201,65.8609,65.8757,19300.0
2006-03-02 13:30:00,89.1,89.2,89.07,89.12,17000.0,65.8757,65.9497,65.8536,65.8905,17000.0
2006-03-02 13:40:00,89.13,89.19,89.0,89.12,39100.0,65.8979,65.9423,65.8018,65.8905,39100.0
2006-03-02 13:50:00,89.09,89.12,89.04,89.09,32200.0,65.8683,65.8905,65.8314,65.8683,32200.0
2006-03-02 14:00:00,89.09,89.1,88.93,89.0,77000.0,65.8683,65.8757,65.75,65.8018,77000.0
2006-03-02 14:10:00,88.94,89.03,88.94,89.0,19200.0,65.7574,65.824,65.7574,65.8018,19200.0
2006-03-02 14:20:00,89.0,89.0,88.85,88.9,19500.0,65.8018,65.8018,65.6909,65.7279,19500.0
2006-03-02 14:30:00,88.89,89.0,88.89,88.9,23800.0,65.7205,65.8018,65.7205,65.7279,23800.0
2006-03-02 14:40:00,88.89,88.93,88.82,88.84,24100.0,65.7205,65.75,65.6687,65.6835,24100.0
2006-03-02 14:50:00,88.84,88.96,88.83,88.85,32500.0,65.6835,65.7722,65.6761,65.6909,32500.0
2006-03-02 15:00:00,88.88,89.04,88.88,88.98,27600.0,65.7131,65.8314,65.7131,65.787,27600.0
2006-03-02 15:10:00,88.96,89.07,88.96,89.03,26500.0,65.7722,65.8536,65.7722,65.824,26500.0
2006-03-02 15:20:00,89.02,89.06,88.96,88.96,14800.0,65.8166,65.8462,65.7722,65.7722,14800.0
2006-03-02 15:30:00,88.96,89.04,88.82,89.02,32500.0,65.7722,65.8314,65.6687,65.8166,32500.0
2006-03-02 15:40:00,89.02,89.02,88.95,88.96,42800.0,65.8166,65.8166,65.7648,65.7722,42800.0
2006-03-02 15:50:00,88.96,89.12,88.96,89.07,73000.0,65.7722,65.8905,65.7722,65.8536,73000.0
2006-03-03 09:30:00,89.0,89.5,89.0,89.47,31100.0,65.8018,66.1715,65.8018,66.1493,31100.0
2006-03-03 09:40:00,89.47,89.49,89.22,89.24,32900.0,66.1493,66.1641,65.9645,65.9792,32900.0
2006-03-03 09:50:00,89.21,89.31,88.81,88.93,30300.0,65.9571,66.031,65.6613,65.75,30300.0
2006-03-03 10:00:00,88.98,89.07,88.83,89.0,26000.0,65.787,65.8536,65.6761,65.8018,26000.0
2006-03-03 10:10:00,89.0,89.09,88.88,88.88,10200.0,65.8018,65.8683,65.7131,65.7131,10200.0
2006-03-03 10:20:00,88.9,89.22,88.88,89.16,31800.0,65.7279,65.9645,65.7131,65.9201,31800.0
2006-03-03 10:30:00,89.16,89.27,88.93,89.0,37800.0,65.9201,66.0014,65.75,65.8018,37800.0
2006-03-03 10:40:00,89.0,89.0,88.85,88.9,21700.0,65.8018,65.8018,65.6909,65.7279,21700.0
2006-03-03 10:50:00,88.91,88.91,88.56,88.72,21700.0,65.7353,65.7353,65.4765,65.5948,21700.0
2006-03-03 11:00:00,88.71,88.78,88.54,88.58,30300.0,65.5874,65.6391,65.4617,65.4913,30300.0
2006-03-03 11:10:00,88.6,88.8,88.45,88.49,36600.0,65.5061,65.6539,65.3952,65.4247,36600.0
2006-03-03 11:20:00,88.5,88.5,88.17,88.17,49400.0,65.4321,65.4321,65.1881,65.1881,49400.0
2006-03-03 11:30:00,88.22,88.41,88.11,88.41,19100.0,65.2251,65.3656,65.1438,65.3656,19100.0
2006-03-03 11:40:00,88.41,88.49,88.24,88.29,13700.0,65.3656,65.4247,65.2399,65.2769,13700.0
2006-03-03 11:50:00,88.31,88.34,88.14,88.34,13900.0,65.2916,65.3138,65.166,65.3138,13900.0
2006-03-03 12:00:00,88.34,88.35,88.24,88.34,13200.0,65.3138,65.3212,65.2399,65.3138,13200.0
2006-03-03 12:10:00,88.34,88.34,88.22,88.3,13100.0,65.3138,65.3138,65.2251,65.2843,13100.0
2006-03-03 12:20:00,88.32,88.75,88.28,88.75,25000.0,65.299,65.617,65.2695,65.617,25000.0
2006-03-03 12:30:00,88.74,88.81,88.58,88.78,11800.0,65.6096,65.6613,65.4913,65.6391,11800.0
2006-03-03 12:40:00,88.82,88.99,88.65,88.68,19800.0,65.6687,65.7944,65.543,65.5652,19800.0
2006-03-03 12:50:00,88.68,88.75,88.61,88.74,7700.0,65.5652,65.617,65.5135,65.6096,7700.0
2006-03-03 13:00:00,88.74,88.75,88.63,88.69,6400.0,65.6096,65.617,65.5282,65.5726,6400.0
2006-03-03 13:10:00,88.69,88.75,88.63,88.74,15900.0,65.5726,65.617,65.5282,65.6096,15900.0
2006-03-03 13:20:00,88.74,89.17,88.74,89.15,44200.0,65.6096,65.9275,65.6096,65.9127,44200.0
2006-03-03 13:30:00,89.17,89.23,89.07,89.08,17200.0,65.9275,65.9718,65.8536,65.8609,17200.0
2006-03-03 13:40:00,89.1,89.35,89.09,89.24,15900.0,65.8757,66.0606,65.8683,65.9792,15900.0
2006-03-03 13:50:00,89.24,89.29,89.06,89.06,16500.0,65.9792,66.0162,65.8462,65.8462,16500.0
2006-03-03 14:00:00,89.06,89.13,88.95,88.95,6600.0,65.8462,65.8979,65.7648,65.7648,6600.0
2006-03-03 14:10:00,88.98,89.1,88.92,88.96,9100.0,65.787,65.8757,65.7426,65.7722,9100.0
2006-03-03 14:20:00,88.95,88.96,88.83,88.91,27600.0,65.7648,65.7722,65.6761,65.7353,27600.0
2006-03-03 14:30:00,88.86,88.99,88.74,88.99,17400.0,65.6983,65.7944,65.6096,65.7944,17400.0
2006-03-03 14:40:00,88.99,88.99,88.84,88.85,21900.0,65.7944,65.7944,65.6835,65.6909,21900.0
2006-03-03 14:50:00,88.85,88.86,88.75,88.77,7300.0,65.6909,65.6983,65.617,65.6317,7300.0
2006-03-03 15:00:00,88.75,88.75,88.46,88.46,19400.0,65.617,65.617,65.4025,65.4025,19400.0
2006-03-03 15:10:00,88.46,88.62,88.33,88.4,26000.0,65.4025,65.5208,65.3064,65.3582,26000.0
2006-03-03 15:20:00,88.41,88.5,88.32,88.41,25200.0,65.3656,65.4321,65.299,65.3656,25200.0
2006-03-03 15:30:00,88.44,88.6,88.34,88.35,33500.0,65.3878,65.5061,65.3138,65.3212,33500.0
2006-03-03 15:40:00,88.35,88.5,88.34,88.35,59600.0,65.3212,65.4321,65.3138,65.3212,59600.0
2006-03-03 15:50:00,88.36,88.38,88.27,88.28,45900.0,65.3286,65.3434,65.2621,65.2695,45900.0
2006-03-06 09:30:00,88.35,88.69,88.35,88.45,27800.0,65.3212,65.5726,65.3212,65.3952,27800.0
2006-03-06 09:40:00,88.43,88.5,88.23,88.38,24400.0,65.3804,65.4321,65.2325,65.3434,24400.0
2006-03-06 09:50:00,88.41,88.47,88.28,88.3,15000.0,65.3656,65.4099,65.2695,65.2843,15000.0
2006-03-06 10:00:00,88.35,88.42,88.29,88.29,29000.0,65.3212,65.373,65.2769,65.2769,29000.0
2006-03-06 10:10:00,88.32,88.4,88.16,88.18,35300.0,65.299,65.3582,65.1807,65.1955,35300.0
2006-03-06 10:20:00,88.21,88.33,88.03,88.16,32600.0,65.2177,65.3064,65.0846,65.1807,32600.0
2006-03-06 10:30:00,88.24,88.32,88.22,88.25,22000.0,65.2399,65.299,65.2251,65.2473,22000.0
2006-03-06 10:40:00,88.26,88.31,88.11,88.31,15700.0,65.2547,65.2916,65.1438,65.2916,15700.0
2006-03-06 10:50:00,88.33,88.35,88.17,88.23,24500.0,65.3064,65.3212,65.1881,65.2325,24500.0
2006-03-06 11:00:00,88.23,88.33,88.12,88.17,28400.0,65.2325,65.3064,65.1512,65.1881,28400.0
2006-03-06 11:10:00,88.17,88.23,88.05,88.19,18400.0,65.1881,65.2325,65.0994,65.2029,18400.0
2006-03-06 11:20:00,88.17,88.32,88.17,88.3,13300.0,65.1881,65.299,65.1881,65.2843,13300.0
2006-03-06 11:30:00,88.34,88.37,88.2,88.25,25100.0,65.3138,65.336,65.2103,65.2473,25100.0
2006-03-06 11:40:00,88.26,88.29,88.15,88.21,14800.0,65.2547,65.2769,65.1734,65.2177,14800.0
2006-03-06 11:50:00,88.21,88.25,88.14,88.18,7800.0,65.2177,65.2473,65.166,65.1955,7800.0
2006-03-06 12:00:00,88.15,88.27,88.07,88.07,16700.0,65.1734,65.2621,65.1142,65.1142,16700.0
2006-03-06 12:10:00,88.11,88.19,88.01,88.01,10900.0,65.1438,65.2029,65.0698,65.0698,10900.0
2006-03-06 12:20:00,88.01,88.1,87.95,88.01,25500.0,65.0698,65.1364,65.0255,65.0698,25500.0
2006-03-06 12:30:00,88.0,88.1,87.98,87.98,5900.0,65.0625,65.1364,65.0477,65.0477,5900.0
2006-03-06 12:40:00,87.97,88.0,87.76,87.95,12900.0,65.0403,65.0625,64.885,65.0255,12900.0
2006-03-06 12:50:00,87.95,88.02,87.87,87.87,16700.0,65.0255,65.0772,64.9663,64.9663,16700.0
2006-03-06 13:00:00,87.85,88.17,87.85,88.01,21200.0,64.9515,65.1881,64.9515,65.0698,21200.0
2006-03-06 13:10:00,88.01,88.01,87.88,87.94,10100.0,65.0698,65.0698,64.9737,65.0181,10100.0
2006-03-06 13:20:00,87.91,87.95,87.83,87.85,7900.0,64.9959,65.0255,64.9368,64.9515,7900.0
2006-03-06 13:30:00,87.82,87.82,87.45,87.5,23000.0,64.9294,64.9294,64.6558,64.6928,23000.0
2006-03-06 13:40:00,87.52,87.58,87.45,87.52,9900.0,64.7076,64.7519,64.6558,64.7076,9900.0
2006-03-06 13:50:00,87.48,87.67,87.48,87.66,19800.0,64.678,64.8185,64.678,64.8111,19800.0
2006-03-06 14:00:00,87.64,87.65,87.27,87.34,29200.0,64.7963,64.8037,64.5227,64.5745,29200.0
2006-03-06 14:10:00,87.32,87.42,87.25,87.36,27100.0,64.5597,64.6336,64.5079,64.5893,27100.0
2006-03-06 14:20:00,87.34,87.38,87.18,87.26,19500.0,64.5745,64.6041,64.4562,64.5153,19500.0
2006-03-06 14:30:00,87.22,87.5,87.22,87.48,20500.0,64.4858,64.6928,64.4858,64.678,20500.0
2006-03-06 14:40:00,87.48,87.48,87.34,87.44,19000.0,64.678,64.678,64.5745,64.6484,19000.0
2006-03-06 14:50:00,87.43,87.5,87.38,87.48,23800.0,64.641,64.6928,64.6041,64.678,23800.0
2006-03-06 15:00:00,87.45,87.65,87.45,87.55,42900.0,64.6558,64.8037,64.6558,64.7297,42900.0
2006-03-06 15:10:00,87.54,87.72,87.54,87.72,23700.0,64.7224,64.8554,64.7224,64.8554,23700.0
2006-03-06 15:20:00,87.72,87.73,87.59,87.59,32300.0,64.8554,64.8628,64.7593,64.7593,32300.0
2006-03-06 15:30:00,87.59,87.62,87.44,87.47,43000.0,64.7593,64.7815,64.6484,64.6706,43000.0
2006-03-06 15:40:00,87.47,87.5,87.41,87.47,30800.0,64.6706,64.6928,64.6262,64.6706,30800.0
2006-03-06 15:50:00,87.46,87.5,87.43,87.48,29500.0,64.6632,64.6928,64.641,64.678,29500.0
2006-03-07 09:30:00,87.35,87.35,86.98,87.16,39900.0,64.5819,64.5819,64.3083,64.4414,39900.0
2006-03-07 09:40:00,87.16,87.19,86.72,86.99,38300.0,64.4414,64.4636,64.1161,64.3157,38300.0
2006-03-07 09:50:00,86.96,87.0,86.67,86.81,27300.0,64.2935,64.3231,64.0791,64.1826,27300.0
2006-03-07 10:00:00,86.81,87.07,86.81,86.9,42800.0,64.1826,64.3749,64.1826,64.2492,42800.0
2006-03-07 10:10:00,86.87,87.0,86.69,86.81,29000.0,64.227,64.3231,64.0939,64.1826,29000.0
2006-03-07 10:20:00,86.83,86.86,86.69,86.79,14600.0,64.1974,64.2196,64.0939,64.1678,14600.0
2006-03-07 10:30:00,86.8,86.93,86.78,86.81,21900.0,64.1752,64.2714,64.1604,64.1826,21900.0
2006-03-07 10:40:00,86.85,86.96,86.73,86.96,14500.0,64.2122,64.2935,64.1235,64.2935,14500.0
2006-03-07 10:50:00,86.97,87.11,86.95,86.98,30100.0,64.3009,64.4044,64.2861,64.3083,30100.0
2006-03-07 11:00:00,86.98,87.19,86.94,87.19,27000.0,64.3083,64.4636,64.2787,64.4636,27000.0
2006-03-07 11:10:00,87.17,87.2,86.99,87.16,13500.0,64.4488,64.471,64.3157,64.4414,13500.0
2006-03-07 11:20:00,87.15,87.22,87.09,87.14,12800.0,64.434,64.4858,64.3896,64.4266,12800.0
2006-03-07 11:30:00,87.16,87.25,87.14,87.25,9600.0,64.4414,64.5079,64.4266,64.5079,9600.0
2006-03-07 11:40:00,87.29,87.34,87.15,87.24,7800.0,64.5375,64.5745,64.434,64.5005,7800.0
2006-03-07 11:50:00,87.24,87.29,87.21,87.25,16500.0,64.5005,64.5375,64.4784,64.5079,16500.0
2006-03-07 12:00:00,87.25,87.47,87.25,87.46,11900.0,64.5079,64.6706,64.5079,64.6632,11900.0
2006-03-07 12:10:00,87.44,87.47,87.31,87.34,7400.0,64.6484,64.6706,64.5523,64.5745,7400.0
2006-03-07 12:20:00,87.33,87.33,87.15,87.15,8600.0,64.5671,64.5671,64.434,64.434,8600.0
2006-03-07 12:30:00,87.15,87.17,87.08,87.09,8600.0,64.434,64.4488,64.3823,64.3896,8600.0
2006-03-07 12:40:00,87.05,87.14,86.97,87.02,7000.0,64.3601,64.4266,64.3009,64.3379,7000.0
2006-03-07 12:50:00,87.0,87.0,86.87,86.9,4500.0,64.3231,64.3231,64.227,64.2492,4500.0
2006-03-07 13:00:00,86.89,86.96,86.88,86.95,9400.0,64.2418,64.2935,64.2344,64.2861,9400.0
2006-03-07 13:10:00,86.95,86.95,86.84,86.84,25200.0,64.2861,64.2861,64.2048,64.2048,25200.0
2006-03-07 13:20:00,86.84,86.84,86.46,86.59,73800.0,64.2048,64.2048,63.9239,64.02,73800.0
2006-03-07 13:30:00,86.6,86.75,86.56,86.69,11100.0,64.0274,64.1383,63.9978,64.0939,11100.0
2006-03-07 13:40:00,86.69,86.82,86.67,86.8,7700.0,64.0939,64.19,64.0791,64.1752,7700.0
2006-03-07 13:50:00,86.81,86.81,86.74,86.76,26900.0,64.1826,64.1826,64.1309,64.1457,26900.0
2006-03-07 14:00:00,86.75,86.84,86.71,86.78,29900.0,64.1383,64.2048,64.1087,64.1604,29900.0
2006-03-07 14:10:00,86.77,86.79,86.69,86.74,20100.0,64.1531,64.1678,64.0939,64.1309,20100.0
2006-03-07 14:20:00,86.75,86.95,86.74,86.81,23400.0,64.1383,64.2861,64.1309,64.1826,23400.0
2006-03-07 14:30:00,86.76,86.85,86.74,86.83,22900.0,64.1457,64.2122,64.1309,64.1974,22900.0
2006-03-07 14:40:00,86.81,86.85,86.72,86.73,17700.0,64.1826,64.2122,64.1161,64.1235,17700.0
2006-03-07 14:50:00,86.75,86.83,86.74,86.82,36600.0,64.1383,64.1974,64.1309,64.19,36600.0
2006-03-07 15:00:00,86.82,86.9,86.76,86.83,39600.0,64.19,64.2492,64.1457,64.1974,39600.0
2006-03-07 15:10:00,86.82,86.83,86.66,86.67,26400.0,64.19,64.1974,64.0717,64.0791,26400.0
2006-03-07 15:20:00,86.67,86.83,86.66,86.8,21800.0,64.0791,64.1974,64.0717,64.1752,21800.0
2006-03-07 15:30:00,86.8,86.83,86.78,86.81,37800.0,64.1752,64.1974,64.1604,64.1826,37800.0
2006-03-07 15:40:00,86.81,86.83,86.76,86.81,44200.0,64.1826,64.1974,64.1457,64.1826,44200.0
2006-03-07 15:50:00,86.81,86.82,86.73,86.78,72600.0,64.1826,64.19,64.1235,64.1604,72600.0
2006-03-08 09:30:00,86.95,87.0,86.43,86.44,20800.0,64.2861,64.3231,63.9017,63.9091,20800.0
2006-03-08 09:40:00,86.46,86.55,86.26,86.26,32600.0,63.9239,63.9904,63.776,63.776,32600.0
2006-03-08 09:50:00,86.26,86.4,86.16,86.4,72300.0,63.776,63.8795,63.7021,63.8795,72300.0
2006-03-08 10:00:00,86.4,86.4,86.15,86.29,24500.0,63.8795,63.8795,63.6947,63.7982,24500.0
2006-03-08 10:10:00,86.28,86.4,86.16,86.16,32600.0,63.7908,63.8795,63.7021,63.7021,32600.0
2006-03-08 10:20:00,86.1,86.13,85.95,86.05,21700.0,63.6577,63.6799,63.5468,63.6207,21700.0
2006-03-08 10:30:00,86.03,86.16,85.95,86.14,27500.0,63.6059,63.7021,63.5468,63.6873,27500.0
2006-03-08 10:40:00,86.14,86.25,85.94,85.99,35600.0,63.6873,63.7686,63.5394,63.5764,35600.0
2006-03-08 10:50:00,85.99,86.01,85.84,85.84,28800.0,63.5764,63.5912,63.4655,63.4655,28800.0
2006-03-08 11:00:00,85.84,85.91,85.72,85.72,48600.0,63.4655,63.5172,63.3767,63.3767,48600.0
2006-03-08 11:10:00,85.71,85.91,85.68,85.91,19000.0,63.3693,63.5172,63.3472,63.5172,19000.0
2006-03-08 11:20:00,85.92,85.95,85.58,85.67,22800.0,63.5246,63.5468,63.2732,63.3398,22800.0
2006-03-08 11:30:00,85.67,85.76,85.58,85.76,40800.0,63.3398,63.4063,63.2732,63.4063,40800.0
2006-03-08 11:40:00,85.72,85.77,85.32,85.41,38000.0,63.3767,63.4137,63.081,63.1475,38000.0
2006-03-08 11:50:00,85.39,85.55,85.31,85.54,25000.0,63.1328,63.2511,63.0736,63.2437,25000.0
2006-03-08 12:00:00,85.55,85.77,85.54,85.73,16100.0,63.2511,63.4137,63.2437,63.3841,16100.0
2006-03-08 12:10:00,85.76,85.79,85.74,85.78,14100.0,63.4063,63.4285,63.3915,63.4211,14100.0
2006-03-08 12:20:00,85.79,85.79,85.66,85.74,22100.0,63.4285,63.4285,63.3324,63.3915,22100.0
2006-03-08 12:30:00,85.75,85.8,85.69,85.7,30300.0,63.3989,63.4359,63.3546,63.362,30300.0
2006-03-08 12:40:00,85.7,85.89,85.69,85.88,35500.0,63.362,63.5024,63.3546,63.495,35500.0
2006-03-08 12:50:00,85.88,85.98,85.85,85.98,20000.0,63.495,63.569,63.4729,63.569,20000.0
2006-03-08 13:00:00,85.99,86.0,85.88,85.91,25400.0,63.5764,63.5838,63.495,63.5172,25400.0
2006-03-08 13:10:00,85.9,86.0,85.8,85.85,34500.0,63.5098,63.5838,63.4359,63.4729,34500.0
2006-03-08 13:20:00,85.84,85.91,85.78,85.84,16100.0,63.4655,63.5172,63.4211,63.4655,16100.0
2006-03-08 13:30:00,85.83,85.88,85.79,85.88,10000.0,63.4581,63.495,63.4285,63.495,10000.0
2006-03-08 13:40:00,85.88,85.92,85.81,85.87,8600.0,63.495,63.5246,63.4433,63.4876,8600.0
2006-03-08 13:50:00,85.9,85.93,85.81,85.81,6200.0,63.5098,63.532,63.4433,63.4433,6200.0
2006-03-08 14:00:00,85.85,86.0,85.76,86.0,14700.0,63.4729,63.5838,63.4063,63.5838,14700.0
2006-03-08 14:10:00,86.0,86.09,85.91,85.97,21900.0,63.5838,63.6503,63.5172,63.5616,21900.0
2006-03-08 14:20:00,85.97,86.07,85.97,86.01,16100.0,63.5616,63.6355,63.5616,63.5912,16100.0
2006-03-08 14:30:00,86.0,86.15,86.0,86.06,50400.0,63.5838,63.6947,63.5838,63.6281,50400.0
2006-03-08 14:40:00,86.06,86.22,86.04,86.19,90800.0,63.6281,63.7464,63.6133,63.7242,90800.0
2006-03-08 14:50:00,86.19,86.32,86.18,86.22,24400.0,63.7242,63.8203,63.7168,63.7464,24400.0
2006-03-08 15:00:00,86.22,86.35,86.21,86.31,28700.0,63.7464,63.8425,63.739,63.813,28700.0
2006-03-08 15:10:00,86.31,86.31,86.21,86.24,21400.0,63.813,63.813,63.739,63.7612,21400.0
2006-03-08 15:20:00,86.24,86.33,86.21,86.3,27300.0,63.7612,63.8277,63.739,63.8056,27300.0
2006-03-08 15:30:00,86.3,86.3,86.07,86.09,36000.0,63.8056,63.8056,63.6355,63.6503,36000.0
2006-03-08 15:40:00,86.11,86.18,85.96,85.96,38600.0,63.6651,63.7168,63.5542,63.5542,38600.0
2006-03-08 15:50:00,85.96,86.05,85.96,86.05,51200.0,63.5542,63.6207,63.5542,63.6207,51200.0
2006-03-09 09:30:00,86.97,87.0,86.85,86.93,125900.0,64.3009,64.3231,64.2122,64.2714,125900.0
2006-03-09 09:40:00,86.92,87.63,86.92,87.18,99100.0,64.264,64.7889,64.264,64.4562,99100.0
2006-03-09 09:50:00,87.3,87.42,86.97,87.0,89500.0,64.5449,64.6336,64.3009,64.3231,89500.0
2006-03-09 10:00:00,86.98,87.1,86.81,86.84,99500.0,64.3083,64.397,64.1826,64.2048,99500.0
2006-03-09 10:10:00,86.87,86.98,86.82,86.98,63600.0,64.227,64.3083,64.19,64.3083,63600.0
2006-03-09 10:20:00,86.95,86.95,86.82,86.82,58700.0,64.2861,64.2861,64.19,64.19,58700.0
2006-03-09 10:30:00,86.8,87.0,86.71,86.74,58400.0,64.1752,64.3231,64.1087,64.1309,58400.0
2006-03-09 10:40:00,86.75,86.75,86.56,86.62,28300.0,64.1383,64.1383,63.9978,64.0422,28300.0
2006-03-09 10:50:00,86.6,86.75,86.6,86.66,17100.0,64.0274,64.1383,64.0274,64.0717,17100.0
2006-03-09 11:00:00,86.65,86.68,86.55,86.66,25200.0,64.0643,64.0865,63.9904,64.0717,25200.0
2006-03-09 11:10:00,86.68,86.76,86.59,86.6,20500.0,64.0865,64.1457,64.02,64.0274,20500.0
2006-03-09 11:20:00,86.58,86.74,86.5,86.57,23400.0,64.0126,64.1309,63.9534,64.0052,23400.0
2006-03-09 11:30:00,86.57,86.63,86.46,86.49,32700.0,64.0052,64.0495,63.9239,63.946,32700.0
2006-03-09 11:40:00,86.5,86.5,86.4,86.41,22300.0,63.9534,63.9534,63.8795,63.8869,22300.0
2006-03-09 11:50:00,86.39,86.42,86.16,86.27,23800.0,63.8721,63.8943,63.7021,63.7834,23800.0
2006-03-09 12:00:00,86.27,86.3,86.22,86.25,42100.0,63.7834,63.8056,63.7464,63.7686,42100.0
2006-03-09 12:10:00,86.24,86.25,86.2,86.21,46000.0,63.7612,63.7686,63.7316,63.739,46000.0
2006-03-09 12:20:00,86.21,86.34,86.19,86.34,26300.0,63.739,63.8351,63.7242,63.8351,26300.0
2006-03-09 12:30:00,86.33,86.46,86.26,86.32,21200.0,63.8277,63.9239,63.776,63.8203,21200.0
2006-03-09 12:40:00,86.31,86.32,86.21,86.25,31300.0,63.813,63.8203,63.739,63.7686,31300.0
2006-03-09 12:50:00,86.25,86.27,86.24,86.24,19800.0,63.7686,63.7834,63.7612,63.7612,19800.0
2006-03-09 13:00:00,86.23,86.27,86.2,86.21,41700.0,63.7538,63.7834,63.7316,63.739,41700.0
2006-03-09 13:10:00,86.21,86.22,85.86,85.94,42900.0,63.739,63.7464,63.4803,63.5394,42900.0
2006-03-09 13:20:00,85.94,85.97,85.72,85.94,22300.0,63.5394,63.5616,63.3767,63.5394,22300.0
2006-03-09 13:30:00,85.92,86.07,85.91,86.0,19900.0,63.5246,63.6355,63.5172,63.5838,19900.0
2006-03-09 13:40:00,85.98,86.05,85.93,85.93,23600.0,63.569,63.6207,63.532,63.532,23600.0
2006-03-09 13:50:00,85.97,86.02,85.94,86.0,19900.0,63.5616,63.5985,63.5394,63.5838,19900.0
2006-03-09 14:00:00,86.01,86.25,85.93,86.16,27800.0,63.5912,63.7686,63.532,63.7021,27800.0
2006-03-09 14:10:00,86.16,86.24,86.16,86.2,26000.0,63.7021,63.7612,63.7021,63.7316,26000.0
2006-03-09 14:20:00,86.2,86.25,86.12,86.14,26600.0,63.7316,63.7686,63.6725,63.6873,26600.0
2006-03-09 14:30:00,86.12,86.17,85.96,85.96,42800.0,63.6725,63.7094,63.5542,63.5542,42800.0
2006-03-09 14:40:00,85.96,86.0,85.92,85.96,27900.0,63.5542,63.5838,63.5246,63.5542,27900.0
2006-03-09 14:50:00,85.96,86.0,85.92,86.0,22400.0,63.5542,63.5838,63.5246,63.5838,22400.0
2006-03-09 15:00:00,86.0,86.05,85.91,86.0,46900.0,63.5838,63.6207,63.5172,63.5838,46900.0
2006-03-09 15:10:00,86.0,86.0,85.85,86.0,51400.0,63.5838,63.5838,63.4729,63.5838,51400.0
2006-03-09 15:20:00,86.0,86.01,85.95,86.0,59100.0,63.5838,63.5912,63.5468,63.5838,59100.0
2006-03-09 15:30:00,86.0,86.16,85.99,86.14,51500.0,63.5838,63.7021,63.5764,63.6873,51500.0
2006-03-09 15:40:00,86.14,86.14,85.98,86.0,67400.0,63.6873,63.6873,63.569,63.5838,67400.0
2006-03-09 15:50:00,86.0,86.01,85.91,85.93,144700.0,63.5838,63.5912,63.5172,63.532,144700.0
2006-03-10 09:30:00,87.62,88.0,87.35,87.54,101200.0,64.7815,65.0625,64.5819,64.7224,101200.0
2006-03-10 09:40:00,87.54,88.18,87.4,88.11,104500.0,64.7224,65.1955,64.6188,65.1438,104500.0
2006-03-10 09:50:00,88.1,88.75,88.09,88.7,76000.0,65.1364,65.617,65.129,65.58,76000.0
2006-03-10 10:00:00,88.76,88.87,88.3,88.68,98200.0,65.6244,65.7057,65.2843,65.5652,98200.0
2006-03-10 10:10:00,88.7,89.12,88.67,88.94,131500.0,65.58,65.8905,65.5578,65.7574,131500.0
2006-03-10 10:20:00,88.94,89.22,88.81,89.12,103200.0,65.7574,65.9645,65.6613,65.8905,103200.0
2006-03-10 10:30:00,89.12,89.34,89.06,89.33,59200.0,65.8905,66.0532,65.8462,66.0458,59200.0
2006-03-10 10:40:00,89.33,89.35,89.06,89.09,56400.0,66.0458,66.0606,65.8462,65.8683,56400.0
2006-03-10 10:50:00,89.04,89.45,89.01,89.42,61500.0,65.8314,66.1345,65.8092,66.1123,61500.0
2006-03-10 11:00:00,89.43,89.43,89.15,89.25,58800.0,66.1197,66.1197,65.9127,65.9866,58800.0
2006-03-10 11:10:00,89.33,89.44,89.3,89.39,45000.0,66.0458,66.1271,66.0236,66.0901,45000.0
2006-03-10 11:20:00,89.39,89.49,89.38,89.49,65800.0,66.0901,66.1641,66.0827,66.1641,65800.0
2006-03-10 11:30:00,89.49,89.55,89.39,89.43,79200.0,66.1641,66.2084,66.0901,66.1197,79200.0
2006-03-10 11:40:00,89.42,89.45,89.35,89.4,47300.0,66.1123,66.1345,66.0606,66.0975,47300.0
2006-03-10 11:50:00,89.4,89.4,89.11,89.11,47000.0,66.0975,66.0975,65.8831,65.8831,47000.0
2006-03-10 12:00:00,89.1,89.36,89.07,89.17,42100.0,65.8757,66.068,65.8536,65.9275,42100.0
2006-03-10 12:10:00,89.1,89.18,89.07,89.13,27500.0,65.8757,65.9349,65.8536,65.8979,27500.0
2006-03-10 12:20:00,89.12,89.36,89.09,89.33,58500.0,65.8905,66.068,65.8683,66.0458,58500.0
2006-03-10 12:30:00,89.33,89.43,89.32,89.41,22100.0,66.0458,66.1197,66.0384,66.1049,22100.0
2006-03-10 12:40:00,89.41,89.43,89.35,89.42,36000.0,66.1049,66.1197,66.0606,66.1123,36000.0
2006-03-10 12:50:00,89.43,89.45,89.31,89.39,30500.0,66.1197,66.1345,66.031,66.0901,30500.0
2006-03-10 13:00:00,89.41,89.41,89.26,89.38,44600.0,66.1049,66.1049,65.994,66.0827,44600.0
2006-03-10 13:10:00,89.38,89.39,89.13,89.15,15600.0,66.0827,66.0901,65.8979,65.9127,15600.0
2006-03-10 13:20:00,89.16,89.4,89.15,89.33,15300.0,65.9201,66.0975,65.9127,66.0458,15300.0
2006-03-10 13:30:00,89.34,89.44,89.31,89.44,33900.0,66.0532,66.1271,66.031,66.1271,33900.0
2006-03-10 13:40:00,89.44,89.58,89.37,89.58,78000.0,66.1271,66.2306,66.0754,66.2306,78000.0
2006-03-10 13:50:00,89.57,89.77,89.55,89.71,50100.0,66.2232,66.3711,66.2084,66.3267,50100.0
2006-03-10 14:00:00,89.71,89.8,89.55,89.78,53700.0,66.3267,66.3933,66.2084,66.3785,53700.0
2006-03-10 14:10:00,89.79,89.9,89.65,89.9,61700.0,66.3859,66.4672,66.2824,66.4672,61700.0
2006-03-10 14:20:00,89.9,89.96,89.72,89.73,168900.0,66.4672,66.5116,66.3341,66.3415,168900.0
2006-03-10 14:30:00,89.77,89.87,89.66,89.79,37700.0,66.3711,66.445,66.2898,66.3859,37700.0
2006-03-10 14:40:00,89.75,89.88,89.65,89.68,36700.0,66.3563,66.4524,66.2824,66.3046,36700.0
2006-03-10 14:50:00,89.67,89.79,89.66,89.7,52800.0,66.2972,66.3859,66.2898,66.3193,52800.0
2006-03-10 15:00:00,89.7,89.8,89.62,89.67,68000.0,66.3193,66.3933,66.2602,66.2972,68000.0
2006-03-10 15:10:00,89.73,89.85,89.61,89.85,55200.0,66.3415,66.4302,66.2528,66.4302,55200.0
2006-03-10 15:20:00,89.84,89.98,89.84,89.98,116500.0,66.4228,66.5264,66.4228,66.5264,116500.0
2006-03-10 15:30:00,89.98,90.01,89.85,89.9,133500.0,66.5264,66.5485,66.4302,66.4672,133500.0
2006-03-10 15:40:00,89.9,90.0,89.83,89.99,104400.0,66.4672,66.5411,66.4155,66.5337,104400.0
2006-03-10 15:50:00,90.0,90.04,89.97,89.98,277400.0,66.5411,66.5707,66.519,66.5264,277400.0
2006-03-13 09:30:00,84.9,84.95,83.85,83.96,1249600.0,62.7705,62.8074,61.9942,62.0755,1249600.0
2006-03-13 09:40:00,83.96,84.3,83.85,84.23,1185000.0,62.0755,62.3269,61.9942,62.2751,1185000.0
2006-03-13 09:50:00,84.27,85.0,84.22,85.0,837700.0,62.3047,62.8444,62.2677,62.8444,837700.0
2006-03-13 10:00:00,85.0,85.3,84.51,84.56,1134700.0,62.8444,63.0662,62.4821,62.5191,1134700.0
2006-03-13 10:10:00,84.56,84.7,84.49,84.6,615200.0,62.5191,62.6226,62.4673,62.5487,615200.0
2006-03-13 10:20:00,84.61,84.77,84.6,84.66,351500.0,62.5561,62.6744,62.5487,62.593,351500.0
2006-03-13 10:30:00,84.65,84.73,84.38,84.41,463300.0,62.5856,62.6448,62.386,62.4082,463300.0
2006-03-13 10:40:00,84.41,84.57,84.24,84.35,331000.0,62.4082,62.5265,62.2825,62.3638,331000.0
2006-03-13 10:50:00,84.34,84.4,84.05,84.05,256500.0,62.3564,62.4008,62.142,62.142,256500.0
2006-03-13 11:00:00,84.05,84.05,83.61,83.66,779800.0,62.142,62.142,61.8167,61.8537,779800.0
2006-03-13 11:10:00,83.62,83.84,83.61,83.66,382600.0,61.8241,61.9868,61.8167,61.8537,382600.0
2006-03-13 11:20:00,83.66,83.68,83.38,83.6,360900.0,61.8537,61.8685,61.6467,61.8093,360900.0
2006-03-13 11:30:00,83.6,83.61,83.05,83.12,380300.0,61.8093,61.8167,61.4027,61.4544,380300.0
2006-03-13 11:40:00,83.12,83.19,82.91,83.1,419900.0,61.4544,61.5062,61.2992,61.4397,419900.0
2006-03-13 11:50:00,83.1,83.14,82.8,82.93,249500.0,61.4397,61.4692,61.2179,61.314,249500.0
2006-03-13 12:00:00,82.94,83.07,82.73,82.75,263600.0,61.3214,61.4175,61.1661,61.1809,263600.0
2006-03-13 12:10:00,82.75,82.93,82.71,82.86,309300.0,61.1809,61.314,61.1513,61.2622,309300.0
2006-03-13 12:20:00,82.86,83.45,82.79,83.4,361500.0,61.2622,61.6984,61.2105,61.6615,361500.0
2006-03-13 12:30:00,83.37,83.37,83.11,83.21,266400.0,61.6393,61.6393,61.447,61.521,266400.0
2006-03-13 12:40:00,83.33,83.33,83.05,83.07,155600.0,61.6097,61.6097,61.4027,61.4175,155600.0
2006-03-13 12:50:00,83.08,83.21,83.0,83.11,172800.0,61.4249,61.521,61.3657,61.447,172800.0
2006-03-13 13:00:00,83.12,83.15,83.02,83.12,180000.0,61.4544,61.4766,61.3805,61.4544,180000.0
2006-03-13 13:10:00,83.12,83.24,83.12,83.16,130800.0,61.4544,61.5432,61.4544,61.484,130800.0
2006-03-13 13:20:00,83.14,83.28,83.11,83.26,240500.0,61.4692,61.5727,61.447,61.558,240500.0
2006-03-13 13:30:00,83.26,83.34,83.11,83.18,263200.0,61.558,61.6171,61.447,61.4988,263200.0
2006-03-13 13:40:00,83.18,83.19,83.04,83.12,193400.0,61.4988,61.5062,61.3953,61.4544,193400.0
2006-03-13 13:50:00,83.13,83.18,83.08,83.13,152800.0,61.4618,61.4988,61.4249,61.4618,152800.0
2006-03-13 14:00:00,83.13,83.38,83.08,83.35,161500.0,61.4618,61.6467,61.4249,61.6245,161500.0
2006-03-13 14:10:00,83.36,83.48,83.11,83.3,183900.0,61.6319,61.7206,61.447,61.5875,183900.0
2006-03-13 14:20:00,83.31,83.57,83.29,83.57,216800.0,61.5949,61.7871,61.5801,61.7871,216800.0
2006-03-13 14:30:00,83.56,83.75,83.5,83.64,309900.0,61.7798,61.9202,61.7354,61.8389,309900.0
2006-03-13 14:40:00,83.65,83.75,83.52,83.71,216000.0,61.8463,61.9202,61.7502,61.8907,216000.0
2006-03-13 14:50:00,83.71,83.85,83.61,83.75,231000.0,61.8907,61.9942,61.8167,61.9202,231000.0
2006-03-13 15:00:00,83.75,83.8,83.66,83.67,177500.0,61.9202,61.9572,61.8537,61.8611,177500.0
2006-03-13 15:10:00,83.67,83.67,83.54,83.55,259100.0,61.8611,61.8611,61.765,61.7724,259100.0
2006-03-13 15:20:00,83.55,83.55,83.36,83.4,205600.0,61.7724,61.7724,61.6319,61.6615,205600.0
2006-03-13 15:30:00,83.39,83.66,83.21,83.28,549600.0,61.6541,61.8537,61.521,61.5727,549600.0
2006-03-13 15:40:00,83.27,83.28,83.06,83.08,337600.0,61.5653,61.5727,61.4101,61.4249,337600.0
2006-03-13 15:50:00,83.07,83.15,82.95,83.11,627300.0,61.4175,61.4766,61.3288,61.447,627300.0
2006-03-14 09:30:00,82.52,82.7,82.13,82.4,292300.0,61.0108,61.1439,60.7225,60.9221,292300.0
2006-03-14 09:40:00,82.4,82.44,81.78,81.99,290400.0,60.9221,60.9517,60.4637,60.619,290400.0
2006-03-14 09:50:00,81.99,82.01,81.74,81.9,514100.0,60.619,60.6338,60.4341,60.5524,514100.0
2006-03-14 10:00:00,81.9,81.95,81.75,81.92,304000.0,60.5524,60.5894,60.4415,60.5672,304000.0
2006-03-14 10:10:00,81.94,82.2,81.89,82.1,348900.0,60.582,60.7742,60.545,60.7003,348900.0
2006-03-14 10:20:00,82.09,82.35,82.08,82.18,310100.0,60.6929,60.8851,60.6855,60.7595,310100.0
2006-03-14 10:30:00,82.12,82.25,81.97,82.02,261900.0,60.7151,60.8112,60.6042,60.6412,261900.0
2006-03-14 10:40:00,82.01,82.08,81.97,82.01,247800.0,60.6338,60.6855,60.6042,60.6338,247800.0
2006-03-14 10:50:00,81.95,82.02,81.9,81.97,210100.0,60.5894,60.6412,60.5524,60.6042,210100.0
2006-03-14 11:00:00,81.96,82.0,81.85,81.91,146600.0,60.5968,60.6264,60.5155,60.5598,146600.0
2006-03-14 11:10:00,81.91,81.96,81.89,81.96,121000.0,60.5598,60.5968,60.545,60.5968,121000.0
2006-03-14 11:20:00,81.95,82.0,81.83,81.83,118900.0,60.5894,60.6264,60.5007,60.5007,118900.0
2006-03-14 11:30:00,81.83,81.95,81.82,81.94,63800.0,60.5007,60.5894,60.4933,60.582,63800.0
2006-03-14 11:40:00,81.94,82.08,81.92,82.0,314400.0,60.582,60.6855,60.5672,60.6264,314400.0
2006-03-14 11:50:00,81.96,82.05,81.86,81.95,177900.0,60.5968,60.6633,60.5229,60.5894,177900.0
2006-03-14 12:00:00,81.95,82.0,81.87,81.9,361400.0,60.5894,60.6264,60.5303,60.5524,361400.0
2006-03-14 12:10:00,81.9,81.95,81.9,81.93,56000.0,60.5524,60.5894,60.5524,60.5746,56000.0
2006-03-14 12:20:00,81.93,81.94,81.9,81.9,115100.0,60.5746,60.582,60.5524,60.5524,115100.0
2006-03-14 12:30:00,81.9,81.91,81.89,81.91,102600.0,60.5524,60.5598,60.545,60.5598,102600.0
2006-03-14 12:40:00,81.9,81.99,81.9,81.97,97000.0,60.5524,60.619,60.5524,60.6042,97000.0
2006-03-14 12:50:00,81.97,82.1,81.96,82.1,124600.0,60.6042,60.7003,60.5968,60.7003,124600.0
2006-03-14 13:00:00,82.11,82.22,82.06,82.22,65100.0,60.7077,60.789,60.6707,60.789,65100.0
2006-03-14 13:10:00,82.22,82.35,82.12,82.28,80600.0,60.789,60.8851,60.7151,60.8334,80600.0
2006-03-14 13:20:00,82.28,82.35,82.2,82.28,99500.0,60.8334,60.8851,60.7742,60.8334,99500.0
2006-03-14 13:30:00,82.27,82.28,82.07,82.17,90900.0,60.826,60.8334,60.6781,60.7521,90900.0
2006-03-14 13:40:00,82.17,82.2,82.11,82.13,45700.0,60.7521,60.7742,60.7077,60.7225,45700.0
2006-03-14 13:50:00,82.13,82.28,82.13,82.28,72800.0,60.7225,60.8334,60.7225,60.8334,72800.0
2006-03-14 14:00:00,82.28,82.28,82.15,82.16,104400.0,60.8334,60.8334,60.7373,60.7447,104400.0
2006-03-14 14:10:00,82.16,82.17,82.12,82.15,105300.0,60.7447,60.7521,60.7151,60.7373,105300.0
2006-03-14 14:20:00,82.15,82.24,82.12,82.15,111600.0,60.7373,60.8038,60.7151,60.7373,111600.0
2006-03-14 14:30:00,82.15,82.21,82.11,82.21,184300.0,60.7373,60.7816,60.7077,60.7816,184300.0
2006-03-14 14:40:00,82.21,82.25,82.12,82.15,412100.0,60.7816,60.8112,60.7151,60.7373,412100.0
2006-03-14 14:50:00,82.15,82.2,82.1,82.13,293400.0,60.7373,60.7742,60.7003,60.7225,293400.0
2006-03-14 15:00:00,82.13,82.19,82.07,82.15,145800.0,60.7225,60.7669,60.6781,60.7373,145800.0
2006-03-14 15:10:00,82.13,82.2,82.13,82.18,305800.0,60.7225,60.7742,60.7225,60.7595,305800.0
2006-03-14 15:20:00,82.18,82.22,82.17,82.2,318800.0,60.7595,60.789,60.7521,60.7742,318800.0
2006-03-14 15:30:00,82.21,82.33,82.18,82.3,303800.0,60.7816,60.8704,60.7595,60.8482,303800.0
2006-03-14 15:40:00,82.3,82.3,82.19,82.27,463700.0,60.8482,60.8482,60.7669,60.826,463700.0
2006-03-14 15:50:00,82.27,82.51,82.24,82.35,419500.0,60.826,61.0034,60.8038,60.8851,419500.0
2006-03-15 09:30:00,82.35,82.74,82.15,82.51,164600.0,60.8851,61.1735,60.7373,61.0034,164600.0
2006-03-15 09:40:00,82.5,82.63,82.5,82.55,158900.0,60.996,61.0922,60.996,61.033,158900.0
2006-03-15 09:50:00,82.53,82.54,82.28,82.45,253100.0,61.0182,61.0256,60.8334,60.9591,253100.0
2006-03-15 10:00:00,82.44,82.5,82.34,82.35,92300.0,60.9517,60.996,60.8778,60.8851,92300.0
2006-03-15 10:10:00,82.35,82.36,82.14,82.14,190000.0,60.8851,60.8925,60.7299,60.7299,190000.0
2006-03-15 10:20:00,82.09,82.1,81.92,82.09,275000.0,60.6929,60.7003,60.5672,60.6929,275000.0
2006-03-15 10:30:00,82.1,82.14,82.02,82.05,97000.0,60.7003,60.7299,60.6412,60.6633,97000.0
2006-03-15 10:40:00,82.07,82.09,81.85,81.94,137500.0,60.6781,60.6929,60.5155,60.582,137500.0
2006-03-15 10:50:00,81.94,82.1,81.91,82.03,87400.0,60.582,60.7003,60.5598,60.6486,87400.0
2006-03-15 11:00:00,82.03,82.15,82.01,82.11,107300.0,60.6486,60.7373,60.6338,60.7077,107300.0
2006-03-15 11:10:00,82.13,82.22,82.06,82.2,106500.0,60.7225,60.789,60.6707,60.7742,106500.0
2006-03-15 11:20:00,82.2,82.22,82.11,82.13,120400.0,60.7742,60.789,60.7077,60.7225,120400.0
2006-03-15 11:30:00,82.13,82.15,82.03,82.05,94100.0,60.7225,60.7373,60.6486,60.6633,94100.0
2006-03-15 11:40:00,82.06,82.07,81.98,82.02,151900.0,60.6707,60.6781,60.6116,60.6412,151900.0
2006-03-15 11:50:00,82.02,82.04,81.98,82.0,92300.0,60.6412,60.6559,60.6116,60.6264,92300.0
2006-03-15 12:00:00,82.0,82.02,81.98,82.01,58900.0,60.6264,60.6412,60.6116,60.6338,58900.0
2006-03-15 12:10:00,82.01,82.04,81.98,82.0,134600.0,60.6338,60.6559,60.6116,60.6264,134600.0
2006-03-15 12:20:00,82.0,82.03,81.98,82.01,160000.0,60.6264,60.6486,60.6116,60.6338,160000.0
2006-03-15 12:30:00,82.0,82.09,82.0,82.02,68000.0,60.6264,60.6929,60.6264,60.6412,68000.0
2006-03-15 12:40:00,82.04,82.04,81.99,82.0,91600.0,60.6559,60.6559,60.619,60.6264,91600.0
2006-03-15 12:50:00,82.01,82.09,82.0,82.07,47000.0,60.6338,60.6929,60.6264,60.6781,47000.0
2006-03-15 13:00:00,82.07,82.07,81.99,82.01,136500.0,60.6781,60.6781,60.619,60.6338,136500.0
2006-03-15 13:10:00,82.02,82.05,82.0,82.03,43100.0,60.6412,60.6633,60.6264,60.6486,43100.0
2006-03-15 13:20:00,82.05,82.15,82.05,82.15,103600.0,60.6633,60.7373,60.6633,60.7373,103600.0
2006-03-15 13:30:00,82.15,82.36,82.15,82.33,87600.0,60.7373,60.8925,60.7373,60.8704,87600.0
2006-03-15 13:40:00,82.33,82.44,82.31,82.32,233100.0,60.8704,60.9517,60.8556,60.863,233100.0
2006-03-15 13:50:00,82.32,82.39,82.25,82.28,118300.0,60.863,60.9147,60.8112,60.8334,118300.0
2006-03-15 14:00:00,82.28,82.3,82.19,82.28,133400.0,60.8334,60.8482,60.7669,60.8334,133400.0
2006-03-15 14:10:00,82.28,82.52,82.27,82.5,112700.0,60.8334,61.0108,60.826,60.996,112700.0
2006-03-15 14:20:00,82.5,82.52,82.36,82.45,118300.0,60.996,61.0108,60.8925,60.9591,118300.0
2006-03-15 14:30:00,82.44,82.55,82.43,82.51,110800.0,60.9517,61.033,60.9443,61.0034,110800.0
2006-03-15 14:40:00,82.49,82.55,82.42,82.53,101900.0,60.9887,61.033,60.9369,61.0182,101900.0
2006-03-15 14:50:00,82.51,82.88,82.51,82.86,116400.0,61.0034,61.277,61.0034,61.2622,116400.0
2006-03-15 15:00:00,82.87,83.08,82.83,83.04,205500.0,61.2696,61.4249,61.24,61.3953,205500.0
2006-03-15 15:10:00,83.02,83.45,83.0,83.38,271400.0,61.3805,61.6984,61.3657,61.6467,271400.0
2006-03-15 15:20:00,83.42,83.53,83.35,83.39,182800.0,61.6762,61.7576,61.6245,61.6541,182800.0
2006-03-15 15:30:00,83.39,83.46,83.24,83.36,151600.0,61.6541,61.7058,61.5432,61.6319,151600.0
2006-03-15 15:40:00,83.36,83.36,83.04,83.1,179100.0,61.6319,61.6319,61.3953,61.4397,179100.0
2006-03-15 15:50:00,83.08,83.17,83.03,83.07,202800.0,61.4249,61.4914,61.3879,61.4175,202800.0
2006-03-16 09:30:00,83.15,83.16,83.0,83.15,172400.0,61.4766,61.484,61.3657,61.4766,172400.0
2006-03-16 09:40:00,83.2,83.7,83.2,83.55,255500.0,61.5136,61.8833,61.5136,61.7724,255500.0
2006-03-16 09:50:00,83.53,83.59,83.26,83.29,105700.0,61.7576,61.8019,61.558,61.5801,105700.0
2006-03-16 10:00:00,83.29,83.29,83.0,83.15,185400.0,61.5801,61.5801,61.3657,61.4766,185400.0
2006-03-16 10:10:00,83.16,83.41,83.15,83.41,216000.0,61.484,61.6689,61.4766,61.6689,216000.0
2006-03-16 10:20:00,83.41,83.44,83.24,83.27,112400.0,61.6689,61.691,61.5432,61.5653,112400.0
2006-03-16 10:30:00,83.28,83.33,83.25,83.26,75400.0,61.5727,61.6097,61.5506,61.558,75400.0
2006-03-16 10:40:00,83.26,83.28,83.1,83.14,79500.0,61.558,61.5727,61.4397,61.4692,79500.0
2006-03-16 10:50:00,83.15,83.25,83.1,83.16,96400.0,61.4766,61.5506,61.4397,61.484,96400.0
2006-03-16 11:00:00,83.17,83.3,83.14,83.3,48000.0,61.4914,61.5875,61.4692,61.5875,48000.0
2006-03-16 11:10:00,83.3,83.34,83.24,83.3,82300.0,61.5875,61.6171,61.5432,61.5875,82300.0
2006-03-16 11:20:00,83.29,83.3,83.22,83.26,76600.0,61.5801,61.5875,61.5284,61.558,76600.0
2006-03-16 11:30:00,83.26,83.3,83.21,83.26,117400.0,61.558,61.5875,61.521,61.558,117400.0
2006-03-16 11:40:00,83.26,83.3,83.23,83.3,240400.0,61.558,61.5875,61.5358,61.5875,240400.0
2006-03-16 11:50:00,83.27,83.48,83.26,83.48,57700.0,61.5653,61.7206,61.558,61.7206,57700.0
2006-03-16 12:00:00,83.4,83.5,83.34,83.42,167500.0,61.6615,61.7354,61.6171,61.6762,167500.0
2006-03-16 12:10:00,83.43,83.45,83.3,83.37,181600.0,61.6836,61.6984,61.5875,61.6393,181600.0
2006-03-16 12:20:00,83.37,83.45,83.36,83.44,130400.0,61.6393,61.6984,61.6319,61.691,130400.0
2006-03-16 12:30:00,83.44,83.54,83.43,83.53,52400.0,61.691,61.765,61.6836,61.7576,52400.0
2006-03-16 12:40:00,83.53,83.54,83.46,83.54,64600.0,61.7576,61.765,61.7058,61.765,64600.0
2006-03-16 12:50:00,83.54,83.71,83.53,83.7,94500.0,61.765,61.8907,61.7576,61.8833,94500.0
2006-03-16 13:00:00,83.73,83.9,83.73,83.85,132300.0,61.9054,62.0311,61.9054,61.9942,132300.0
2006-03-16 13:10:00,83.86,83.86,83.71,83.81,168600.0,62.0016,62.0016,61.8907,61.9646,168600.0
2006-03-16 13:20:00,83.81,83.85,83.79,83.83,173600.0,61.9646,61.9942,61.9498,61.9794,173600.0
2006-03-16 13:30:00,83.79,83.8,83.65,83.66,163000.0,61.9498,61.9572,61.8463,61.8537,163000.0
2006-03-16 13:40:00,83.66,83.66,83.57,83.58,65700.0,61.8537,61.8537,61.7871,61.7945,65700.0
2006-03-16 13:50:00,83.59,83.59,83.46,83.48,69100.0,61.8019,61.8019,61.7058,61.7206,69100.0
2006-03-16 14:00:00,83.48,83.65,83.47,83.64,106600.0,61.7206,61.8463,61.7132,61.8389,106600.0
2006-03-16 14:10:00,83.65,83.73,83.57,83.61,203600.0,61.8463,61.9054,61.7871,61.8167,203600.0
2006-03-16 14:20:00,83.61,83.72,83.6,83.71,133000.0,61.8167,61.898,61.8093,61.8907,133000.0
2006-03-16 14:30:00,83.72,83.97,83.72,83.96,106500.0,61.898,62.0829,61.898,62.0755,106500.0
2006-03-16 14:40:00,83.97,83.99,83.8,83.95,94700.0,62.0829,62.0977,61.9572,62.0681,94700.0
2006-03-16 14:50:00,83.95,83.99,83.87,83.97,697000.0,62.0681,62.0977,62.009,62.0829,697000.0
2006-03-16 15:00:00,83.99,83.99,83.91,83.96,148000.0,62.0977,62.0977,62.0385,62.0755,148000.0
2006-03-16 15:10:00,83.96,83.96,83.84,83.93,76900.0,62.0755,62.0755,61.9868,62.0533,76900.0
2006-03-16 15:20:00,83.93,83.99,83.89,83.99,135000.0,62.0533,62.0977,62.0237,62.0977,135000.0
2006-03-16 15:30:00,83.99,84.08,83.99,84.05,175000.0,62.0977,62.1642,62.0977,62.142,175000.0
2006-03-16 15:40:00,84.04,84.05,83.92,84.0,111600.0,62.1346,62.142,62.0459,62.1051,111600.0
2006-03-16 15:50:00,83.99,84.0,83.94,83.99,100900.0,62.0977,62.1051,62.0607,62.0977,100900.0
2006-03-17 09:30:00,84.0,84.1,83.8,84.01,610900.0,62.1051,62.179,61.9572,62.1125,610900.0
2006-03-17 09:40:00,84.02,84.03,83.6,83.68,163800.0,62.1199,62.1272,61.8093,61.8685,163800.0
2006-03-17 09:50:00,83.69,83.69,83.33,83.36,95000.0,61.8759,61.8759,61.6097,61.6319,95000.0
2006-03-17 10:00:00,83.37,83.5,83.29,83.34,259500.0,61.6393,61.7354,61.5801,61.6171,259500.0
2006-03-17 10:10:00,83.34,83.35,82.97,83.02,280200.0,61.6171,61.6245,61.3435,61.3805,280200.0
2006-03-17 10:20:00,83.02,83.27,83.02,83.26,183500.0,61.3805,61.5653,61.3805,61.558,183500.0
2006-03-17 10:30:00,83.27,83.37,83.22,83.31,59000.0,61.5653,61.6393,61.5284,61.5949,59000.0
2006-03-17 10:40:00,83.29,83.35,83.2,83.26,241100.0,61.5801,61.6245,61.5136,61.558,241100.0
2006-03-17 10:50:00,83.25,83.32,83.2,83.3,115600.0,61.5506,61.6023,61.5136,61.5875,115600.0
2006-03-17 11:00:00,83.29,83.4,83.28,83.36,175100.0,61.5801,61.6615,61.5727,61.6319,175100.0
2006-03-17 11:10:00,83.33,83.34,83.25,83.25,85000.0,61.6097,61.6171,61.5506,61.5506,85000.0
2006-03-17 11:20:00,83.25,83.34,83.23,83.3,73100.0,61.5506,61.6171,61.5358,61.5875,73100.0
2006-03-17 11:30:00,83.3,83.32,83.21,83.31,52800.0,61.5875,61.6023,61.521,61.5949,52800.0
2006-03-17 11:40:00,83.3,83.44,83.3,83.4,133000.0,61.5875,61.691,61.5875,61.6615,133000.0
2006-03-17 11:50:00,83.38,83.38,83.27,83.28,129800.0,61.6467,61.6467,61.5653,61.5727,129800.0
2006-03-17 12:00:00,83.25,83.25,83.05,83.05,29300.0,61.5506,61.5506,61.4027,61.4027,29300.0
2006-03-17 12:10:00,83.06,83.14,83.0,83.1,34700.0,61.4101,61.4692,61.3657,61.4397,34700.0
2006-03-17 12:20:00,83.09,83.2,83.09,83.15,15100.0,61.4323,61.5136,61.4323,61.4766,15100.0
2006-03-17 12:30:00,83.16,83.22,83.11,83.14,16600.0,61.484,61.5284,61.447,61.4692,16600.0
2006-03-17 12:40:00,83.11,83.12,83.03,83.03,23300.0,61.447,61.4544,61.3879,61.3879,23300.0
2006-03-17 12:50:00,83.02,83.05,82.94,83.04,47600.0,61.3805,61.4027,61.3214,61.3953,47600.0
2006-03-17 13:00:00,83.04,83.05,83.0,83.0,34600.0,61.3953,61.4027,61.3657,61.3657,34600.0
2006-03-17 13:10:00,82.99,83.0,82.82,82.93,88000.0,61.3583,61.3657,61.2326,61.314,88000.0
2006-03-17 13:20:00,82.95,82.99,82.82,82.82,83900.0,61.3288,61.3583,61.2326,61.2326,83900.0
2006-03-17 13:30:00,82.86,82.87,82.72,82.87,42700.0,61.2622,61.2696,61.1587,61.2696,42700.0
2006-03-17 13:40:00,82.85,82.89,82.55,82.69,133500.0,61.2548,61.2844,61.033,61.1365,133500.0
2006-03-17 13:50:00,82.66,82.66,82.48,82.55,125300.0,61.1143,61.1143,60.9813,61.033,125300.0
2006-03-17 14:00:00,82.55,82.55,82.46,82.48,76600.0,61.033,61.033,60.9665,60.9813,76600.0
2006-03-17 14:10:00,82.49,82.49,82.29,82.3,77100.0,60.9887,60.9887,60.8408,60.8482,77100.0
2006-03-17 14:20:00,82.32,82.34,82.23,82.24,106500.0,60.863,60.8778,60.7964,60.8038,106500.0
2006-03-17 14:30:00,82.24,82.46,82.1,82.32,148700.0,60.8038,60.9665,60.7003,60.863,148700.0
2006-03-17 14:40:00,82.31,82.36,82.23,82.23,48200.0,60.8556,60.8925,60.7964,60.7964,48200.0
2006-03-17 14:50:00,82.23,82.23,81.97,82.06,140500.0,60.7964,60.7964,60.6042,60.6707,140500.0
2006-03-17 15:00:00,82.01,82.07,81.97,82.0,121900.0,60.6338,60.6781,60.6042,60.6264,121900.0
2006-03-17 15:10:00,82.0,82.05,81.88,81.94,106400.0,60.6264,60.6633,60.5377,60.582,106400.0
2006-03-17 15:20:00,81.95,82.02,81.87,81.87,105600.0,60.5894,60.6412,60.5303,60.5303,105600.0
2006-03-17 15:30:00,81.88,81.88,81.75,81.75,217900.0,60.5377,60.5377,60.4415,60.4415,217900.0
2006-03-17 15:40:00,81.73,81.95,81.67,81.89,199700.0,60.4268,60.5894,60.3824,60.545,199700.0
2006-03-17 15:50:00,81.89,82.1,81.89,81.89,466500.0,60.545,60.7003,60.545,60.545,466500.0
2006-03-20 09:30:00,81.65,81.95,81.65,81.8,252700.0,60.3676,60.5894,60.3676,60.4785,252700.0
2006-03-20 09:40:00,81.8,81.96,81.45,81.46,165900.0,60.4785,60.5968,60.2197,60.2271,165900.0
2006-03-20 09:50:00,81.45,81.65,81.4,81.52,258500.0,60.2197,60.3676,60.1828,60.2715,258500.0
2006-03-20 10:00:00,81.52,81.6,81.29,81.31,127900.0,60.2715,60.3306,60.1014,60.1162,127900.0
2006-03-20 10:10:00,81.33,81.33,81.02,81.03,103200.0,60.131,60.131,59.9018,59.9092,103200.0
2006-03-20 10:20:00,81.04,81.16,80.79,80.8,195000.0,59.9166,60.0053,59.7318,59.7392,195000.0
2006-03-20 10:30:00,80.79,80.85,80.45,80.45,175900.0,59.7318,59.7761,59.4804,59.4804,175900.0
2006-03-20 10:40:00,80.44,80.61,80.34,80.44,135400.0,59.473,59.5987,59.3991,59.473,135400.0
2006-03-20 10:50:00,80.45,80.5,80.31,80.49,107700.0,59.4804,59.5174,59.3769,59.51,107700.0
2006-03-20 11:00:00,80.48,80.69,80.46,80.61,157500.0,59.5026,59.6578,59.4878,59.5987,157500.0
2006-03-20 11:10:00,80.62,81.14,80.59,80.95,110400.0,59.6061,59.9905,59.5839,59.8501,110400.0
2006-03-20 11:20:00,80.93,80.97,80.85,80.9,126700.0,59.8353,59.8648,59.7761,59.8131,126700.0
2006-03-20 11:30:00,80.9,80.9,80.74,80.78,111800.0,59.8131,59.8131,59.6948,59.7244,111800.0
2006-03-20 11:40:00,80.8,80.88,80.79,80.86,80000.0,59.7392,59.7983,59.7318,59.7835,80000.0
2006-03-20 11:50:00,80.83,80.87,80.63,80.64,86200.0,59.7613,59.7909,59.6135,59.6209,86200.0
2006-03-20 12:00:00,80.65,80.81,80.65,80.73,114500.0,59.6283,59.7466,59.6283,59.6874,114500.0
2006-03-20 12:10:00,80.76,80.79,80.67,80.76,42200.0,59.7096,59.7318,59.643,59.7096,42200.0
2006-03-20 12:20:00,80.76,80.79,80.66,80.69,29300.0,59.7096,59.7318,59.6357,59.6578,29300.0
2006-03-20 12:30:00,80.68,80.78,80.67,80.71,121100.0,59.6504,59.7244,59.643,59.6726,121100.0
2006-03-20 12:40:00,80.71,80.73,80.64,80.68,87600.0,59.6726,59.6874,59.6209,59.6504,87600.0
2006-03-20 12:50:00,80.7,80.7,80.61,80.61,101300.0,59.6652,59.6652,59.5987,59.5987,101300.0
2006-03-20 13:00:00,80.6,80.61,80.35,80.4,163400.0,59.5913,59.5987,59.4065,59.4434,163400.0
2006-03-20 13:10:00,80.41,80.52,80.3,80.3,94200.0,59.4508,59.5321,59.3695,59.3695,94200.0
2006-03-20 13:20:00,80.3,80.45,80.26,80.39,88100.0,59.3695,59.4804,59.3399,59.436,88100.0
2006-03-20 13:30:00,80.39,80.41,80.23,80.25,125600.0,59.436,59.4508,59.3177,59.3325,125600.0
2006-03-20 13:40:00,80.25,80.25,80.16,80.19,113400.0,59.3325,59.3325,59.266,59.2882,113400.0
2006-03-20 13:50:00,80.2,80.45,80.19,80.44,117500.0,59.2956,59.4804,59.2882,59.473,117500.0
2006-03-20 14:00:00,80.43,80.51,80.35,80.5,113000.0,59.4656,59.5247,59.4065,59.5174,113000.0
2006-03-20 14:10:00,80.51,80.59,80.49,80.59,140600.0,59.5247,59.5839,59.51,59.5839,140600.0
2006-03-20 14:20:00,80.59,80.72,80.49,80.66,169200.0,59.5839,59.68,59.51,59.6357,169200.0
2006-03-20 14:30:00,80.65,80.65,80.55,80.59,47200.0,59.6283,59.6283,59.5543,59.5839,47200.0
2006-03-20 14:40:00,80.59,80.65,80.56,80.65,92300.0,59.5839,59.6283,59.5617,59.6283,92300.0
2006-03-20 14:50:00,80.66,80.77,80.66,80.69,208300.0,59.6357,59.717,59.6357,59.6578,208300.0
2006-03-20 15:00:00,80.69,80.91,80.69,80.89,144400.0,59.6578,59.8205,59.6578,59.8057,144400.0
2006-03-20 15:10:00,80.89,80.98,80.84,80.95,705800.0,59.8057,59.8722,59.7687,59.8501,705800.0
2006-03-20 15:20:00,80.95,81.1,80.94,81.04,282400.0,59.8501,59.961,59.8427,59.9166,282400.0
2006-03-20 15:30:00,81.04,81.08,80.99,81.04,253700.0,59.9166,59.9462,59.8796,59.9166,253700.0
2006-03-20 15:40:00,81.04,81.06,80.99,81.05,158700.0,59.9166,59.9314,59.8796,59.924,158700.0
2006-03-20 15:50:00,81.06,81.07,80.97,81.06,222500.0,59.9314,59.9388,59.8648,59.9314,222500.0
2006-03-21 09:30:00,81.1,81.35,81.08,81.22,118600.0,59.961,60.1458,59.9462,60.0497,118600.0
2006-03-21 09:40:00,81.22,81.44,81.14,81.21,103600.0,60.0497,60.2123,59.9905,60.0423,103600.0
2006-03-21 09:50:00,81.2,81.25,81.17,81.25,121000.0,60.0349,60.0719,60.0127,60.0719,121000.0
2006-03-21 10:00:00,81.25,81.35,81.25,81.34,87500.0,60.0719,60.1458,60.0719,60.1384,87500.0
2006-03-21 10:10:00,81.35,81.35,81.24,81.25,30300.0,60.1458,60.1458,60.0645,60.0719,30300.0
2006-03-21 10:20:00,81.25,81.27,81.18,81.24,68200.0,60.0719,60.0867,60.0201,60.0645,68200.0
2006-03-21 10:30:00,81.24,81.31,81.16,81.2,59900.0,60.0645,60.1162,60.0053,60.0349,59900.0
2006-03-21 10:40:00,81.18,81.3,81.04,81.2,156600.0,60.0201,60.1088,59.9166,60.0349,156600.0
2006-03-21 10:50:00,81.23,81.25,81.0,81.03,84900.0,60.0571,60.0719,59.887,59.9092,84900.0
2006-03-21 11:00:00,81.04,81.09,81.0,81.04,42900.0,59.9166,59.9536,59.887,59.9166,42900.0
2006-03-21 11:10:00,81.04,81.07,81.0,81.03,32100.0,59.9166,59.9388,59.887,59.9092,32100.0
2006-03-21 11:20:00,81.05,81.24,81.05,81.18,51400.0,59.924,60.0645,59.924,60.0201,51400.0
2006-03-21 11:30:00,81.17,81.27,81.17,81.22,67000.0,60.0127,60.0867,60.0127,60.0497,67000.0
2006-03-21 11:40:00,81.25,81.28,81.21,81.22,39000.0,60.0719,60.094,60.0423,60.0497,39000.0
2006-03-21 11:50:00,81.21,81.3,81.2,81.22,76300.0,60.0423,60.1088,60.0349,60.0497,76300.0
2006-03-21 12:00:00,81.22,81.25,81.18,81.25,53800.0,60.0497,60.0719,60.0201,60.0719,53800.0
2006-03-21 12:10:00,81.23,81.25,81.17,81.23,19400.0,60.0571,60.0719,60.0127,60.0571,19400.0
2006-03-21 12:20:00,81.24,81.25,81.12,81.17,38900.0,60.0645,60.0719,59.9758,60.0127,38900.0
2006-03-21 12:30:00,81.18,81.18,81.03,81.13,112400.0,60.0201,60.0201,59.9092,59.9831,112400.0
2006-03-21 12:40:00,81.14,81.19,81.11,81.12,32600.0,59.9905,60.0275,59.9684,59.9758,32600.0
2006-03-21 12:50:00,81.11,81.2,81.0,81.05,36200.0,59.9684,60.0349,59.887,59.924,36200.0
2006-03-21 13:00:00,81.05,81.11,80.81,80.96,53200.0,59.924,59.9684,59.7466,59.8575,53200.0
2006-03-21 13:10:00,81.0,81.06,80.98,81.06,21900.0,59.887,59.9314,59.8722,59.9314,21900.0
2006-03-21 13:20:00,81.07,81.14,81.06,81.11,31900.0,59.9388,59.9905,59.9314,59.9684,31900.0
2006-03-21 13:30:00,81.11,81.24,81.11,81.2,50300.0,59.9684,60.0645,59.9684,60.0349,50300.0
2006-03-21 13:40:00,81.22,81.23,81.09,81.15,44400.0,60.0497,60.0571,59.9536,59.9979,44400.0
2006-03-21 13:50:00,81.13,81.14,80.98,81.05,37900.0,59.9831,59.9905,59.8722,59.924,37900.0
2006-03-21 14:00:00,81.06,81.13,80.85,80.85,42500.0,59.9314,59.9831,59.7761,59.7761,42500.0
2006-03-21 14:10:00,80.87,80.99,80.77,80.99,49900.0,59.7909,59.8796,59.717,59.8796,49900.0
2006-03-21 14:20:00,80.99,81.05,80.9,80.92,67300.0,59.8796,59.924,59.8131,59.8279,67300.0
2006-03-21 14:30:00,80.93,80.94,80.8,80.93,60600.0,59.8353,59.8427,59.7392,59.8353,60600.0
2006-03-21 14:40:00,80.97,81.01,80.88,80.9,30100.0,59.8648,59.8944,59.7983,59.8131,30100.0
2006-03-21 14:50:00,80.88,80.93,80.7,80.79,36100.0,59.7983,59.8353,59.6652,59.7318,36100.0
2006-03-21 15:00:00,80.79,80.84,80.7,80.76,24000.0,59.7318,59.7687,59.6652,59.7096,24000.0
2006-03-21 15:10:00,80.78,80.95,80.73,80.89,41700.0,59.7244,59.8501,59.6874,59.8057,41700.0
2006-03-21 15:20:00,80.87,80.9,80.78,80.85,29500.0,59.7909,59.8131,59.7244,59.7761,29500.0
2006-03-21 15:30:00,80.86,80.93,80.7,80.78,52500.0,59.7835,59.8353,59.6652,59.7244,52500.0
2006-03-21 15:40:00,80.78,80.87,80.78,80.86,48000.0,59.7244,59.7909,59.7244,59.7835,48000.0
2006-03-21 15:50:00,80.86,80.94,80.79,80.93,97700.0,59.7835,59.8427,59.7318,59.8353,97700.0
2006-03-22 09:30:00,81.2,81.26,81.1,81.15,74300.0,60.0349,60.0793,59.961,59.9979,74300.0
2006-03-22 09:40:00,81.17,81.61,81.17,81.59,90100.0,60.0127,60.338,60.0127,60.3232,90100.0
2006-03-22 09:50:00,81.6,81.65,81.4,81.65,212100.0,60.3306,60.3676,60.1828,60.3676,212100.0
2006-03-22 10:00:00,81.75,81.97,81.61,81.96,193700.0,60.4415,60.6042,60.338,60.5968,193700.0
2006-03-22 10:10:00,81.96,81.96,81.74,81.84,122800.0,60.5968,60.5968,60.4341,60.5081,122800.0
2006-03-22 10:20:00,81.84,81.88,81.75,81.83,235000.0,60.5081,60.5377,60.4415,60.5007,235000.0
2006-03-22 10:30:00,81.86,81.9,81.75,81.75,225800.0,60.5229,60.5524,60.4415,60.4415,225800.0
2006-03-22 10:40:00,81.75,81.77,81.55,81.61,94600.0,60.4415,60.4563,60.2937,60.338,94600.0
2006-03-22 10:50:00,81.63,81.75,81.61,81.62,37400.0,60.3528,60.4415,60.338,60.3454,37400.0
2006-03-22 11:00:00,81.61,81.75,81.55,81.66,87500.0,60.338,60.4415,60.2937,60.375,87500.0
2006-03-22 11:10:00,81.65,81.68,81.53,81.65,35400.0,60.3676,60.3898,60.2789,60.3676,35400.0
2006-03-22 11:20:00,81.64,81.68,81.59,81.59,60000.0,60.3602,60.3898,60.3232,60.3232,60000.0
2006-03-22 11:30:00,81.59,81.64,81.52,81.52,29100.0,60.3232,60.3602,60.2715,60.2715,29100.0
2006-03-22 11:40:00,81.52,81.53,81.46,81.49,36400.0,60.2715,60.2789,60.2271,60.2493,36400.0
2006-03-22 11:50:00,81.5,81.58,81.49,81.56,92300.0,60.2567,60.3158,60.2493,60.3011,92300.0
2006-03-22 12:00:00,81.56,81.66,81.56,81.66,89000.0,60.3011,60.375,60.3011,60.375,89000.0
2006-03-22 12:10:00,81.66,81.86,81.56,81.8,215400.0,60.375,60.5229,60.3011,60.4785,215400.0
2006-03-22 12:20:00,81.8,81.85,81.78,81.83,33600.0,60.4785,60.5155,60.4637,60.5007,33600.0
2006-03-22 12:30:00,81.82,81.91,81.76,81.78,69500.0,60.4933,60.5598,60.4489,60.4637,69500.0
2006-03-22 12:40:00,81.79,81.85,81.75,81.84,34100.0,60.4711,60.5155,60.4415,60.5081,34100.0
2006-03-22 12:50:00,81.85,81.93,81.81,81.93,46600.0,60.5155,60.5746,60.4859,60.5746,46600.0
2006-03-22 13:00:00,81.95,82.02,81.87,81.94,82300.0,60.5894,60.6412,60.5303,60.582,82300.0
2006-03-22 13:10:00,81.95,81.98,81.9,81.96,53800.0,60.5894,60.6116,60.5524,60.5968,53800.0
2006-03-22 13:20:00,81.97,81.97,81.88,81.94,43300.0,60.6042,60.6042,60.5377,60.582,43300.0
2006-03-22 13:30:00,81.94,82.01,81.85,81.89,58800.0,60.582,60.6338,60.5155,60.545,58800.0
2006-03-22 13:40:00,81.88,81.88,81.79,81.79,42100.0,60.5377,60.5377,60.4711,60.4711,42100.0
2006-03-22 13:50:00,81.79,81.95,81.77,81.84,46100.0,60.4711,60.5894,60.4563,60.5081,46100.0
2006-03-22 14:00:00,81.86,81.91,81.74,81.75,38600.0,60.5229,60.5598,60.4341,60.4415,38600.0
2006-03-22 14:10:00,81.75,81.8,81.67,81.8,58500.0,60.4415,60.4785,60.3824,60.4785,58500.0
2006-03-22 14:20:00,81.81,81.9,81.81,81.84,62400.0,60.4859,60.5524,60.4859,60.5081,62400.0
2006-03-22 14:30:00,81.83,81.93,81.74,81.82,84700.0,60.5007,60.5746,60.4341,60.4933,84700.0
2006-03-22 14:40:00,81.82,81.92,81.82,81.89,38300.0,60.4933,60.5672,60.4933,60.545,38300.0
2006-03-22 14:50:00,81.9,82.02,81.84,81.86,53100.0,60.5524,60.6412,60.5081,60.5229,53100.0
2006-03-22 15:00:00,81.86,82.02,81.85,82.0,129400.0,60.5229,60.6412,60.5155,60.6264,129400.0
2006-03-22 15:10:00,82.0,82.03,81.95,82.0,63300.0,60.6264,60.6486,60.5894,60.6264,63300.0
2006-03-22 15:20:00,81.99,82.06,81.99,82.02,57700.0,60.619,60.6707,60.619,60.6412,57700.0
2006-03-22 15:30:00,82.03,82.05,81.96,82.0,380100.0,60.6486,60.6633,60.5968,60.6264,380100.0
2006-03-22 15:40:00,82.0,82.19,82.0,82.08,163200.0,60.6264,60.7669,60.6264,60.6855,163200.0
2006-03-22 15:50:00,82.07,82.12,82.0,82.02,117400.0,60.6781,60.7151,60.6264,60.6412,117400.0
2006-03-23 09:30:00,82.0,82.03,81.92,81.97,97400.0,60.6264,60.6486,60.5672,60.6042,97400.0
2006-03-23 09:40:00,81.97,82.15,81.96,82.04,65700.0,60.6042,60.7373,60.5968,60.6559,65700.0
2006-03-23 09:50:00,82.02,82.09,81.96,82.03,75700.0,60.6412,60.6929,60.5968,60.6486,75700.0
2006-03-23 10:00:00,82.04,82.1,81.98,82.02,60700.0,60.6559,60.7003,60.6116,60.6412,60700.0
2006-03-23 10:10:00,81.99,82.08,81.99,82.06,79100.0,60.619,60.6855,60.619,60.6707,79100.0
2006-03-23 10:20:00,82.05,82.07,81.96,82.0,82800.0,60.6633,60.6781,60.5968,60.6264,82800.0
2006-03-23 10:30:00,82.01,82.04,81.72,81.76,97400.0,60.6338,60.6559,60.4194,60.4489,97400.0
2006-03-23 10:40:00,81.76,81.89,81.72,81.81,37800.0,60.4489,60.545,60.4194,60.4859,37800.0
2006-03-23 10:50:00,81.81,81.83,81.77,81.82,50900.0,60.4859,60.5007,60.4563,60.4933,50900.0
2006-03-23 11:00:00,81.82,82.0,81.78,81.98,76300.0,60.4933,60.6264,60.4637,60.6116,76300.0
2006-03-23 11:10:00,81.98,82.0,81.84,81.87,33600.0,60.6116,60.6264,60.5081,60.5303,33600.0
2006-03-23 11:20:00,81.87,81.9,81.86,81.9,25500.0,60.5303,60.5524,60.5229,60.5524,25500.0
2006-03-23 11:30:00,81.9,81.92,81.8,81.9,19300.0,60.5524,60.5672,60.4785,60.5524,19300.0
2006-03-23 11:40:00,81.89,81.98,81.87,81.89,29900.0,60.545,60.6116,60.5303,60.545,29900.0
2006-03-23 11:50:00,81.9,82.05,81.89,81.96,58300.0,60.5524,60.6633,60.545,60.5968,58300.0
2006-03-23 12:00:00,81.95,81.99,81.92,81.98,49200.0,60.5894,60.619,60.5672,60.6116,49200.0
2006-03-23 12:10:00,81.98,81.98,81.93,81.96,45300.0,60.6116,60.6116,60.5746,60.5968,45300.0
2006-03-23 12:20:00,81.96,82.03,81.95,82.01,91800.0,60.5968,60.6486,60.5894,60.6338,91800.0
2006-03-23 12:30:00,82.01,82.01,81.95,81.99,44400.0,60.6338,60.6338,60.5894,60.619,44400.0
2006-03-23 12:40:00,81.99,82.26,81.99,82.15,116000.0,60.619,60.8186,60.619,60.7373,116000.0
2006-03-23 12:50:00,82.14,82.2,82.12,82.17,23900.0,60.7299,60.7742,60.7151,60.7521,23900.0
2006-03-23 13:00:00,82.17,82.23,82.16,82.2,19900.0,60.7521,60.7964,60.7447,60.7742,19900.0
2006-03-23 13:10:00,82.2,82.21,82.03,82.06,35800.0,60.7742,60.7816,60.6486,60.6707,35800.0
2006-03-23 13:20:00,82.05,82.06,81.99,81.99,32000.0,60.6633,60.6707,60.619,60.619,32000.0
2006-03-23 13:30:00,81.99,82.0,81.96,81.97,34100.0,60.619,60.6264,60.5968,60.6042,34100.0
2006-03-23 13:40:00,81.97,82.0,81.94,82.0,40400.0,60.6042,60.6264,60.582,60.6264,40400.0
2006-03-23 13:50:00,81.99,82.0,81.95,81.98,37500.0,60.619,60.6264,60.5894,60.6116,37500.0
2006-03-23 14:00:00,81.99,82.0,81.92,81.93,36900.0,60.619,60.6264,60.5672,60.5746,36900.0
2006-03-23 14:10:00,81.94,81.97,81.9,81.91,46200.0,60.582,60.6042,60.5524,60.5598,46200.0
2006-03-23 14:20:00,81.92,82.0,81.9,81.98,34700.0,60.5672,60.6264,60.5524,60.6116,34700.0
2006-03-23 14:30:00,81.97,82.0,81.93,81.93,30800.0,60.6042,60.6264,60.5746,60.5746,30800.0
2006-03-23 14:40:00,81.92,82.0,81.86,81.91,46600.0,60.5672,60.6264,60.5229,60.5598,46600.0
2006-03-23 14:50:00,81.88,81.93,81.78,81.78,82800.0,60.5377,60.5746,60.4637,60.4637,82800.0
2006-03-23 15:00:00,81.77,81.89,81.66,81.88,108700.0,60.4563,60.545,60.375,60.5377,108700.0
2006-03-23 15:10:00,81.88,81.97,81.88,81.96,135900.0,60.5377,60.6042,60.5377,60.5968,135900.0
2006-03-23 15:20:00,81.96,82.05,81.91,81.99,123700.0,60.5968,60.6633,60.5598,60.619,123700.0
2006-03-23 15:30:00,81.98,81.99,81.94,81.95,57300.0,60.6116,60.619,60.582,60.5894,57300.0
2006-03-23 15:40:00,81.95,82.05,81.95,82.01,151000.0,60.5894,60.6633,60.5894,60.6338,151000.0
2006-03-23 15:50:00,82.02,82.04,81.91,81.92,166600.0,60.6412,60.6559,60.5598,60.5672,166600.0
2006-03-24 09:30:00,81.92,81.98,81.81,81.82,63300.0,60.5672,60.6116,60.4859,60.4933,63300.0
2006-03-24 09:40:00,81.81,81.82,81.61,81.62,44300.0,60.4859,60.4933,60.338,60.3454,44300.0
2006-03-24 09:50:00,81.62,81.78,81.57,81.57,67500.0,60.3454,60.4637,60.3085,60.3085,67500.0
2006-03-24 10:00:00,81.57,81.74,81.57,81.67,33800.0,60.3085,60.4341,60.3085,60.3824,33800.0
2006-03-24 10:10:00,81.69,81.79,81.67,81.76,52600.0,60.3972,60.4711,60.3824,60.4489,52600.0
2006-03-24 10:20:00,81.75,81.86,81.75,81.81,78000.0,60.4415,60.5229,60.4415,60.4859,78000.0
2006-03-24 10:30:00,81.83,81.93,81.8,81.91,111700.0,60.5007,60.5746,60.4785,60.5598,111700.0
2006-03-24 10:40:00,81.9,81.95,81.89,81.93,120700.0,60.5524,60.5894,60.545,60.5746,120700.0
2006-03-24 10:50:00,81.94,81.96,81.85,81.92,162800.0,60.582,60.5968,60.5155,60.5672,162800.0
2006-03-24 11:00:00,81.91,82.07,81.89,82.07,52900.0,60.5598,60.6781,60.545,60.6781,52900.0
2006-03-24 11:10:00,82.07,82.1,82.03,82.09,35000.0,60.6781,60.7003,60.6486,60.6929,35000.0
2006-03-24 11:20:00,82.09,82.1,81.99,82.01,97400.0,60.6929,60.7003,60.619,60.6338,97400.0
2006-03-24 11:30:00,82.01,82.01,81.92,81.97,37700.0,60.6338,60.6338,60.5672,60.6042,37700.0
2006-03-24 11:40:00,81.95,82.02,81.95,81.99,108200.0,60.5894,60.6412,60.5894,60.619,108200.0
2006-03-24 11:50:00,82.0,82.14,81.99,82.14,140000.0,60.6264,60.7299,60.619,60.7299,140000.0
2006-03-24 12:00:00,82.15,82.3,82.1,82.26,34300.0,60.7373,60.8482,60.7003,60.8186,34300.0
2006-03-24 12:10:00,82.27,82.56,82.26,82.56,113300.0,60.826,61.0404,60.8186,61.0404,113300.0
2006-03-24 12:20:00,82.52,82.6,82.35,82.48,96600.0,61.0108,61.07,60.8851,60.9813,96600.0
2006-03-24 12:30:00,82.49,82.49,82.28,82.28,46400.0,60.9887,60.9887,60.8334,60.8334,46400.0
2006-03-24 12:40:00,82.28,82.3,82.2,82.24,38100.0,60.8334,60.8482,60.7742,60.8038,38100.0
2006-03-24 12:50:00,82.22,82.25,82.12,82.18,31700.0,60.789,60.8112,60.7151,60.7595,31700.0
2006-03-24 13:00:00,82.19,82.21,82.08,82.17,30500.0,60.7669,60.7816,60.6855,60.7521,30500.0
2006-03-24 13:10:00,82.14,82.15,82.01,82.07,67300.0,60.7299,60.7373,60.6338,60.6781,67300.0
2006-03-24 13:20:00,82.07,82.19,81.99,82.19,30400.0,60.6781,60.7669,60.619,60.7669,30400.0
2006-03-24 13:30:00,82.12,82.3,82.11,82.29,18200.0,60.7151,60.8482,60.7077,60.8408,18200.0
2006-03-24 13:40:00,82.29,82.29,82.1,82.17,19500.0,60.8408,60.8408,60.7003,60.7521,19500.0
2006-03-24 13:50:00,82.15,82.22,82.14,82.19,15500.0,60.7373,60.789,60.7299,60.7669,15500.0
2006-03-24 14:00:00,82.19,82.19,82.07,82.1,21300.0,60.7669,60.7669,60.6781,60.7003,21300.0
2006-03-24 14:10:00,82.09,82.3,82.09,82.26,29300.0,60.6929,60.8482,60.6929,60.8186,29300.0
2006-03-24 14:20:00,82.26,82.26,82.15,82.2,14600.0,60.8186,60.8186,60.7373,60.7742,14600.0
2006-03-24 14:30:00,82.2,82.2,82.16,82.2,20200.0,60.7742,60.7742,60.7447,60.7742,20200.0
2006-03-24 14:40:00,82.2,82.35,82.19,82.35,50100.0,60.7742,60.8851,60.7669,60.8851,50100.0
2006-03-24 14:50:00,82.35,82.35,82.21,82.21,31600.0,60.8851,60.8851,60.7816,60.7816,31600.0
2006-03-24 15:00:00,82.26,82.35,82.26,82.29,42000.0,60.8186,60.8851,60.8186,60.8408,42000.0
2006-03-24 15:10:00,82.28,82.28,82.09,82.12,35400.0,60.8334,60.8334,60.6929,60.7151,35400.0
2006-03-24 15:20:00,82.1,82.26,82.09,82.17,36000.0,60.7003,60.8186,60.6929,60.7521,36000.0
2006-03-24 15:30:00,82.18,82.21,82.12,82.14,32900.0,60.7595,60.7816,60.7151,60.7299,32900.0
2006-03-24 15:40:00,82.13,82.15,82.04,82.1,42600.0,60.7225,60.7373,60.6559,60.7003,42600.0
2006-03-24 15:50:00,82.1,82.15,82.07,82.09,75500.0,60.7003,60.7373,60.6781,60.6929,75500.0
2006-03-27 09:30:00,82.15,82.15,81.77,81.91,50800.0,60.7373,60.7373,60.4563,60.5598,50800.0
2006-03-27 09:40:00,81.82,82.21,81.82,82.1,34300.0,60.4933,60.7816,60.4933,60.7003,34300.0
2006-03-27 09:50:00,82.03,82.32,81.96,82.25,40200.0,60.6486,60.863,60.5968,60.8112,40200.0
2006-03-27 10:00:00,82.25,82.34,82.07,82.11,98800.0,60.8112,60.8778,60.6781,60.7077,98800.0
2006-03-27 10:10:00,82.1,82.11,82.01,82.07,36800.0,60.7003,60.7077,60.6338,60.6781,36800.0
2006-03-27 10:20:00,82.1,82.2,82.0,82.17,128900.0,60.7003,60.7742,60.6264,60.7521,128900.0
2006-03-27 10:30:00,82.17,82.31,82.14,82.15,83800.0,60.7521,60.8556,60.7299,60.7373,83800.0
2006-03-27 10:40:00,82.15,82.24,82.13,82.15,24600.0,60.7373,60.8038,60.7225,60.7373,24600.0
2006-03-27 10:50:00,82.16,82.24,82.08,82.15,39600.0,60.7447,60.8038,60.6855,60.7373,39600.0
2006-03-27 11:00:00,82.12,82.22,82.12,82.21,45900.0,60.7151,60.789,60.7151,60.7816,45900.0
2006-03-27 11:10:00,82.22,82.25,82.14,82.25,32700.0,60.789,60.8112,60.7299,60.8112,32700.0
2006-03-27 11:20:00,82.24,82.26,82.17,82.19,23300.0,60.8038,60.8186,60.7521,60.7669,23300.0
2006-03-27 11:30:00,82.17,82.29,82.17,82.28,39200.0,60.7521,60.8408,60.7521,60.8334,39200.0
2006-03-27 11:40:00,82.29,82.37,82.29,82.32,35000.0,60.8408,60.8999,60.8408,60.863,35000.0
2006-03-27 11:50:00,82.33,82.34,82.26,82.3,32100.0,60.8704,60.8778,60.8186,60.8482,32100.0
2006-03-27 12:00:00,82.3,82.35,82.26,82.26,17100.0,60.8482,60.8851,60.8186,60.8186,17100.0
2006-03-27 12:10:00,82.26,82.29,82.2,82.29,16000.0,60.8186,60.8408,60.7742,60.8408,16000.0
2006-03-27 12:20:00,82.29,82.29,82.21,82.25,27600.0,60.8408,60.8408,60.7816,60.8112,27600.0
2006-03-27 12:30:00,82.25,82.31,82.24,82.29,26600.0,60.8112,60.8556,60.8038,60.8408,26600.0
2006-03-27 12:40:00,82.29,82.32,82.25,82.29,52700.0,60.8408,60.863,60.8112,60.8408,52700.0
2006-03-27 12:50:00,82.29,82.31,82.25,82.29,23300.0,60.8408,60.8556,60.8112,60.8408,23300.0
2006-03-27 13:00:00,82.29,82.35,82.29,82.35,41400.0,60.8408,60.8851,60.8408,60.8851,41400.0
2006-03-27 13:10:00,82.35,82.4,82.3,82.4,48700.0,60.8851,60.9221,60.8482,60.9221,48700.0
2006-03-27 13:20:00,82.39,82.39,82.3,82.3,127700.0,60.9147,60.9147,60.8482,60.8482,127700.0
2006-03-27 13:30:00,82.3,82.31,82.25,82.3,35500.0,60.8482,60.8556,60.8112,60.8482,35500.0
2006-03-27 13:40:00,82.32,82.36,82.3,82.31,14700.0,60.863,60.8925,60.8482,60.8556,14700.0
2006-03-27 13:50:00,82.31,82.31,82.29,82.29,21700.0,60.8556,60.8556,60.8408,60.8408,21700.0
2006-03-27 14:00:00,82.3,82.36,82.29,82.3,36300.0,60.8482,60.8925,60.8408,60.8482,36300.0
2006-03-27 14:10:00,82.31,82.35,82.29,82.3,14300.0,60.8556,60.8851,60.8408,60.8482,14300.0
2006-03-27 14:20:00,82.29,82.3,82.2,82.29,38100.0,60.8408,60.8482,60.7742,60.8408,38100.0
2006-03-27 14:30:00,82.3,82.37,82.3,82.32,35200.0,60.8482,60.8999,60.8482,60.863,35200.0
2006-03-27 14:40:00,82.32,82.39,82.31,82.36,55500.0,60.863,60.9147,60.8556,60.8925,55500.0
2006-03-27 14:50:00,82.36,82.55,82.36,82.52,100400.0,60.8925,61.033,60.8925,61.0108,100400.0
2006-03-27 15:00:00,82.52,82.59,82.45,82.58,64000.0,61.0108,61.0626,60.9591,61.0552,64000.0
2006-03-27 15:10:00,82.55,82.62,82.54,82.62,56400.0,61.033,61.0848,61.0256,61.0848,56400.0
2006-03-27 15:20:00,82.61,82.75,82.56,82.75,89000.0,61.0774,61.1809,61.0404,61.1809,89000.0
2006-03-27 15:30:00,82.75,82.76,82.58,82.58,59900.0,61.1809,61.1883,61.0552,61.0552,59900.0
2006-03-27 15:40:00,82.59,82.7,82.55,82.65,82400.0,61.0626,61.1439,61.033,61.1069,82400.0
2006-03-27 15:50:00,82.6,82.61,82.48,82.48,72000.0,61.07,61.0774,60.9813,60.9813,72000.0
2006-03-28 09:30:00,82.48,82.49,82.25,82.42,45800.0,60.9813,60.9887,60.8112,60.9369,45800.0
2006-03-28 09:40:00,82.43,82.69,82.38,82.5,47800.0,60.9443,61.1365,60.9073,60.996,47800.0
2006-03-28 09:50:00,82.52,82.61,82.5,82.52,59300.0,61.0108,61.0774,60.996,61.0108,59300.0
2006-03-28 10:00:00,82.56,82.56,82.32,82.33,53600.0,61.0404,61.0404,60.863,60.8704,53600.0
2006-03-28 10:10:00,82.33,82.38,82.25,82.31,63400.0,60.8704,60.9073,60.8112,60.8556,63400.0
2006-03-28 10:20:00,82.31,82.35,82.26,82.27,44000.0,60.8556,60.8851,60.8186,60.826,44000.0
2006-03-28 10:30:00,82.26,82.6,82.2,82.6,40300.0,60.8186,61.07,60.7742,61.07,40300.0
2006-03-28 10:40:00,82.61,82.76,82.28,82.28,125100.0,61.0774,61.1883,60.8334,60.8334,125100.0
2006-03-28 10:50:00,82.29,82.34,82.25,82.25,23200.0,60.8408,60.8778,60.8112,60.8112,23200.0
2006-03-28 11:00:00,82.25,82.26,82.11,82.17,29800.0,60.8112,60.8186,60.7077,60.7521,29800.0
2006-03-28 11:10:00,82.17,82.19,82.05,82.05,23100.0,60.7521,60.7669,60.6633,60.6633,23100.0
2006-03-28 11:20:00,82.05,82.16,82.04,82.14,10100.0,60.6633,60.7447,60.6559,60.7299,10100.0
2006-03-28 11:30:00,82.12,82.21,82.12,82.14,13800.0,60.7151,60.7816,60.7151,60.7299,13800.0
2006-03-28 11:40:00,82.15,82.2,82.11,82.15,12300.0,60.7373,60.7742,60.7077,60.7373,12300.0
2006-03-28 11:50:00,82.15,82.15,82.1,82.11,11600.0,60.7373,60.7373,60.7003,60.7077,11600.0
2006-03-28 12:00:00,82.1,82.16,82.07,82.16,19000.0,60.7003,60.7447,60.6781,60.7447,19000.0
2006-03-28 12:10:00,82.17,82.34,82.15,82.32,48700.0,60.7521,60.8778,60.7373,60.863,48700.0
2006-03-28 12:20:00,82.37,82.48,82.37,82.43,29800.0,60.8999,60.9813,60.8999,60.9443,29800.0
2006-03-28 12:30:00,82.43,82.49,82.4,82.43,20300.0,60.9443,60.9887,60.9221,60.9443,20300.0
2006-03-28 12:40:00,82.43,82.43,82.37,82.37,7300.0,60.9443,60.9443,60.8999,60.8999,7300.0
2006-03-28 12:50:00,82.37,82.48,82.36,82.4,16800.0,60.8999,60.9813,60.8925,60.9221,16800.0
2006-03-28 13:00:00,82.41,82.41,82.35,82.37,8300.0,60.9295,60.9295,60.8851,60.8999,8300.0
2006-03-28 13:10:00,82.38,82.45,82.33,82.34,11000.0,60.9073,60.9591,60.8704,60.8778,11000.0
2006-03-28 13:20:00,82.34,82.44,82.33,82.44,11400.0,60.8778,60.9517,60.8704,60.9517,11400.0
2006-03-28 13:30:00,82.43,82.46,82.42,82.46,20100.0,60.9443,60.9665,60.9369,60.9665,20100.0
2006-03-28 13:40:00,82.46,82.53,82.46,82.53,46800.0,60.9665,61.0182,60.9665,61.0182,46800.0
2006-03-28 13:50:00,82.52,82.64,82.51,82.53,43300.0,61.0108,61.0996,61.0034,61.0182,43300.0
2006-03-28 14:00:00,82.53,82.57,82.51,82.56,48600.0,61.0182,61.0478,61.0034,61.0404,48600.0
2006-03-28 14:10:00,82.56,82.56,82.17,82.18,55500.0,61.0404,61.0404,60.7521,60.7595,55500.0
2006-03-28 14:20:00,82.18,82.34,81.77,82.07,100800.0,60.7595,60.8778,60.4563,60.6781,100800.0
2006-03-28 14:30:00,82.05,82.07,81.8,81.89,87600.0,60.6633,60.6781,60.4785,60.545,87600.0
2006-03-28 14:40:00,81.89,82.0,81.8,81.95,126800.0,60.545,60.6264,60.4785,60.5894,126800.0
2006-03-28 14:50:00,81.93,81.93,81.75,81.82,60700.0,60.5746,60.5746,60.4415,60.4933,60700.0
2006-03-28 15:00:00,81.82,81.84,81.65,81.68,98800.0,60.4933,60.5081,60.3676,60.3898,98800.0
2006-03-28 15:10:00,81.68,81.74,81.66,81.74,118500.0,60.3898,60.4341,60.375,60.4341,118500.0
2006-03-28 15:20:00,81.74,81.79,81.68,81.7,63200.0,60.4341,60.4711,60.3898,60.4046,63200.0
2006-03-28 15:30:00,81.7,81.82,81.66,81.8,107000.0,60.4046,60.4933,60.375,60.4785,107000.0
2006-03-28 15:40:00,81.8,81.81,81.67,81.7,224400.0,60.4785,60.4859,60.3824,60.4046,224400.0
2006-03-28 15:50:00,81.68,81.68,81.36,81.37,336600.0,60.3898,60.3898,60.1532,60.1606,336600.0
2006-03-29 09:30:00,81.5,81.7,81.45,81.59,39800.0,60.2567,60.4046,60.2197,60.3232,39800.0
2006-03-29 09:40:00,81.62,81.63,81.29,81.42,69100.0,60.3454,60.3528,60.1014,60.1976,69100.0
2006-03-29 09:50:00,81.42,81.63,81.39,81.45,139200.0,60.1976,60.3528,60.1754,60.2197,139200.0
2006-03-29 10:00:00,81.45,81.5,81.36,81.47,90100.0,60.2197,60.2567,60.1532,60.2345,90100.0
2006-03-29 10:10:00,81.46,81.6,81.42,81.5,32300.0,60.2271,60.3306,60.1976,60.2567,32300.0
2006-03-29 10:20:00,81.5,81.81,81.49,81.81,68300.0,60.2567,60.4859,60.2493,60.4859,68300.0
2006-03-29 10:30:00,81.87,82.03,81.78,81.84,69000.0,60.5303,60.6486,60.4637,60.5081,69000.0
2006-03-29 10:40:00,81.85,81.93,81.74,81.8,26500.0,60.5155,60.5746,60.4341,60.4785,26500.0
2006-03-29 10:50:00,81.79,81.9,81.77,81.9,56100.0,60.4711,60.5524,60.4563,60.5524,56100.0
2006-03-29 11:00:00,81.9,82.0,81.8,81.92,54100.0,60.5524,60.6264,60.4785,60.5672,54100.0
2006-03-29 11:10:00,81.92,81.99,81.86,81.98,17500.0,60.5672,60.619,60.5229,60.6116,17500.0
2006-03-29 11:20:00,81.97,82.1,81.97,82.08,65200.0,60.6042,60.7003,60.6042,60.6855,65200.0
2006-03-29 11:30:00,82.1,82.26,82.03,82.26,78000.0,60.7003,60.8186,60.6486,60.8186,78000.0
2006-03-29 11:40:00,82.29,82.3,82.17,82.2,343000.0,60.8408,60.8482,60.7521,60.7742,343000.0
2006-03-29 11:50:00,82.2,82.25,82.13,82.13,90500.0,60.7742,60.8112,60.7225,60.7225,90500.0
2006-03-29 12:00:00,82.1,82.17,82.04,82.09,25100.0,60.7003,60.7521,60.6559,60.6929,25100.0
2006-03-29 12:10:00,82.1,82.16,82.06,82.11,39100.0,60.7003,60.7447,60.6707,60.7077,39100.0
2006-03-29 12:20:00,82.07,82.15,82.06,82.11,11800.0,60.6781,60.7373,60.6707,60.7077,11800.0
2006-03-29 12:30:00,82.06,82.08,81.99,82.04,13100.0,60.6707,60.6855,60.619,60.6559,13100.0
2006-03-29 12:40:00,82.04,82.04,81.95,81.95,10800.0,60.6559,60.6559,60.5894,60.5894,10800.0
2006-03-29 12:50:00,81.95,82.0,81.95,81.98,38800.0,60.5894,60.6264,60.5894,60.6116,38800.0
2006-03-29 13:00:00,81.97,82.04,81.97,82.02,97100.0,60.6042,60.6559,60.6042,60.6412,97100.0
2006-03-29 13:10:00,82.01,82.11,81.92,82.1,106600.0,60.6338,60.7077,60.5672,60.7003,106600.0
2006-03-29 13:20:00,82.1,82.17,82.01,82.02,21600.0,60.7003,60.7521,60.6338,60.6412,21600.0
2006-03-29 13:30:00,82.01,82.04,81.97,81.97,35700.0,60.6338,60.6559,60.6042,60.6042,35700.0
2006-03-29 13:40:00,81.97,81.97,81.85,81.9,17000.0,60.6042,60.6042,60.5155,60.5524,17000.0
2006-03-29 13:50:00,81.9,81.94,81.89,81.89,23700.0,60.5524,60.582,60.545,60.545,23700.0
2006-03-29 14:00:00,81.9,81.92,81.88,81.9,32800.0,60.5524,60.5672,60.5377,60.5524,32800.0
2006-03-29 14:10:00,81.9,81.92,81.83,81.86,30300.0,60.5524,60.5672,60.5007,60.5229,30300.0
2006-03-29 14:20:00,81.85,81.86,81.75,81.8,52200.0,60.5155,60.5229,60.4415,60.4785,52200.0
2006-03-29 14:30:00,81.8,81.82,81.74,81.74,29900.0,60.4785,60.4933,60.4341,60.4341,29900.0
2006-03-29 14:40:00,81.77,81.81,81.72,81.77,11200.0,60.4563,60.4859,60.4194,60.4563,11200.0
2006-03-29 14:50:00,81.77,81.83,81.72,81.72,27900.0,60.4563,60.5007,60.4194,60.4194,27900.0
2006-03-29 15:00:00,81.72,81.94,81.72,81.89,55000.0,60.4194,60.582,60.4194,60.545,55000.0
2006-03-29 15:10:00,81.89,81.92,81.8,81.92,43200.0,60.545,60.5672,60.4785,60.5672,43200.0
2006-03-29 15:20:00,81.89,81.94,81.83,81.84,69000.0,60.545,60.582,60.5007,60.5081,69000.0
2006-03-29 15:30:00,81.84,81.9,81.75,81.9,39000.0,60.5081,60.5524,60.4415,60.5524,39000.0
2006-03-29 15:40:00,81.89,81.9,81.83,81.84,63600.0,60.545,60.5524,60.5007,60.5081,63600.0
2006-03-29 15:50:00,81.84,81.88,81.81,81.81,39000.0,60.5081,60.5377,60.4859,60.4859,39000.0
2006-03-30 09:30:00,81.76,81.76,81.45,81.63,45700.0,60.4489,60.4489,60.2197,60.3528,45700.0
2006-03-30 09:40:00,81.65,81.79,81.59,81.63,33200.0,60.3676,60.4711,60.3232,60.3528,33200.0
2006-03-30 09:50:00,81.65,81.75,81.63,81.64,26300.0,60.3676,60.4415,60.3528,60.3602,26300.0
2006-03-30 10:00:00,81.63,81.64,81.48,81.55,31800.0,60.3528,60.3602,60.2419,60.2937,31800.0
2006-03-30 10:10:00,81.54,81.57,81.47,81.47,36200.0,60.2863,60.3085,60.2345,60.2345,36200.0
2006-03-30 10:20:00,81.48,81.53,81.33,81.37,26300.0,60.2419,60.2789,60.131,60.1606,26300.0
2006-03-30 10:30:00,81.37,81.43,81.28,81.32,31600.0,60.1606,60.2049,60.094,60.1236,31600.0
2006-03-30 10:40:00,81.32,81.32,81.01,81.02,77600.0,60.1236,60.1236,59.8944,59.9018,77600.0
2006-03-30 10:50:00,81.0,81.75,80.91,80.95,70500.0,59.887,60.4415,59.8205,59.8501,70500.0
2006-03-30 11:00:00,80.93,80.98,80.9,80.98,97800.0,59.8353,59.8722,59.8131,59.8722,97800.0
2006-03-30 11:10:00,81.02,81.09,80.95,81.05,127400.0,59.9018,59.9536,59.8501,59.924,127400.0
2006-03-30 11:20:00,81.05,81.12,81.02,81.1,61100.0,59.924,59.9758,59.9018,59.961,61100.0
2006-03-30 11:30:00,81.11,81.11,81.0,81.04,33400.0,59.9684,59.9684,59.887,59.9166,33400.0
2006-03-30 11:40:00,81.04,81.1,81.0,81.05,32700.0,59.9166,59.961,59.887,59.924,32700.0
2006-03-30 11:50:00,81.07,81.11,81.02,81.04,16400.0,59.9388,59.9684,59.9018,59.9166,16400.0
2006-03-30 12:00:00,81.0,81.07,80.96,81.0,36000.0,59.887,59.9388,59.8575,59.887,36000.0
2006-03-30 12:10:00,81.0,81.0,80.88,80.9,26700.0,59.887,59.887,59.7983,59.8131,26700.0
2006-03-30 12:20:00,80.89,80.9,80.79,80.79,35100.0,59.8057,59.8131,59.7318,59.7318,35100.0
2006-03-30 12:30:00,80.79,80.8,80.66,80.69,55500.0,59.7318,59.7392,59.6357,59.6578,55500.0
2006-03-30 12:40:00,80.68,80.73,80.66,80.7,42100.0,59.6504,59.6874,59.6357,59.6652,42100.0
2006-03-30 12:50:00,80.72,80.94,80.69,80.91,131800.0,59.68,59.8427,59.6578,59.8205,131800.0
2006-03-30 13:00:00,80.91,80.91,80.81,80.9,32300.0,59.8205,59.8205,59.7466,59.8131,32300.0
2006-03-30 13:10:00,80.9,80.9,80.72,80.74,43500.0,59.8131,59.8131,59.68,59.6948,43500.0
2006-03-30 13:20:00,80.74,80.86,80.73,80.73,21800.0,59.6948,59.7835,59.6874,59.6874,21800.0
2006-03-30 13:30:00,80.73,80.73,80.56,80.56,39300.0,59.6874,59.6874,59.5617,59.5617,39300.0
2006-03-30 13:40:00,80.56,80.58,80.36,80.38,47900.0,59.5617,59.5765,59.4138,59.4286,47900.0
2006-03-30 13:50:00,80.38,80.47,80.36,80.45,78800.0,59.4286,59.4952,59.4138,59.4804,78800.0
2006-03-30 14:00:00,80.47,80.7,80.46,80.66,58000.0,59.4952,59.6652,59.4878,59.6357,58000.0
2006-03-30 14:10:00,80.64,80.7,80.57,80.58,27000.0,59.6209,59.6652,59.5691,59.5765,27000.0
2006-03-30 14:20:00,80.58,80.67,80.57,80.67,32200.0,59.5765,59.643,59.5691,59.643,32200.0
2006-03-30 14:30:00,80.68,80.72,80.58,80.59,40200.0,59.6504,59.68,59.5765,59.5839,40200.0
2006-03-30 14:40:00,80.59,80.65,80.56,80.62,26200.0,59.5839,59.6283,59.5617,59.6061,26200.0
2006-03-30 14:50:00,80.64,80.64,80.42,80.49,39700.0,59.6209,59.6209,59.4582,59.51,39700.0
2006-03-30 15:00:00,80.5,80.54,80.42,80.5,58100.0,59.5174,59.5469,59.4582,59.5174,58100.0
2006-03-30 15:10:00,80.49,80.65,80.46,80.65,35200.0,59.51,59.6283,59.4878,59.6283,35200.0
2006-03-30 15:20:00,80.65,80.8,80.64,80.8,127900.0,59.6283,59.7392,59.6209,59.7392,127900.0
2006-03-30 15:30:00,80.82,80.93,80.8,80.93,88700.0,59.7539,59.8353,59.7392,59.8353,88700.0
2006-03-30 15:40:00,80.91,80.96,80.9,80.94,109900.0,59.8205,59.8575,59.8131,59.8427,109900.0
2006-03-30 15:50:00,80.94,80.94,80.9,80.9,124800.0,59.8427,59.8427,59.8131,59.8131,124800.0
2006-03-31 09:30:00,80.09,80.96,80.09,80.91,56000.0,59.2142,59.8575,59.2142,59.8205,56000.0
2006-03-31 09:40:00,80.92,80.92,80.58,80.58,100800.0,59.8279,59.8279,59.5765,59.5765,100800.0
2006-03-31 09:50:00,80.58,80.58,80.28,80.47,109000.0,59.5765,59.5765,59.3547,59.4952,109000.0
2006-03-31 10:00:00,80.5,80.59,80.39,80.48,41300.0,59.5174,59.5839,59.436,59.5026,41300.0
2006-03-31 10:10:00,80.48,80.54,80.4,80.44,35500.0,59.5026,59.5469,59.4434,59.473,35500.0
2006-03-31 10:20:00,80.42,80.48,80.31,80.32,46700.0,59.4582,59.5026,59.3769,59.3843,46700.0
2006-03-31 10:30:00,80.32,80.42,80.32,80.39,58000.0,59.3843,59.4582,59.3843,59.436,58000.0
2006-03-31 10:40:00,80.39,80.78,80.39,80.7,68000.0,59.436,59.7244,59.436,59.6652,68000.0
2006-03-31 10:50:00,80.7,80.7,80.48,80.52,45000.0,59.6652,59.6652,59.5026,59.5321,45000.0
2006-03-31 11:00:00,80.5,80.53,80.37,80.51,38700.0,59.5174,59.5395,59.4212,59.5247,38700.0
2006-03-31 11:10:00,80.5,80.6,80.49,80.6,45800.0,59.5174,59.5913,59.51,59.5913,45800.0
2006-03-31 11:20:00,80.61,80.67,80.55,80.58,60400.0,59.5987,59.643,59.5543,59.5765,60400.0
2006-03-31 11:30:00,80.57,80.58,80.54,80.57,24300.0,59.5691,59.5765,59.5469,59.5691,24300.0
2006-03-31 11:40:00,80.57,80.58,80.52,80.54,28700.0,59.5691,59.5765,59.5321,59.5469,28700.0
2006-03-31 11:50:00,80.56,80.57,80.41,80.47,38400.0,59.5617,59.5691,59.4508,59.4952,38400.0
2006-03-31 12:00:00,80.5,80.5,80.39,80.45,39700.0,59.5174,59.5174,59.436,59.4804,39700.0
2006-03-31 12:10:00,80.46,80.49,80.42,80.45,22400.0,59.4878,59.51,59.4582,59.4804,22400.0
2006-03-31 12:20:00,80.48,80.51,80.46,80.5,81800.0,59.5026,59.5247,59.4878,59.5174,81800.0
2006-03-31 12:30:00,80.5,80.51,80.46,80.49,68500.0,59.5174,59.5247,59.4878,59.51,68500.0
2006-03-31 12:40:00,80.49,80.5,80.42,80.47,31900.0,59.51,59.5174,59.4582,59.4952,31900.0
2006-03-31 12:50:00,80.47,80.5,80.46,80.49,18500.0,59.4952,59.5174,59.4878,59.51,18500.0
2006-03-31 13:00:00,80.5,80.53,80.5,80.51,30900.0,59.5174,59.5395,59.5174,59.5247,30900.0
2006-03-31 13:10:00,80.52,80.55,80.5,80.55,31800.0,59.5321,59.5543,59.5174,59.5543,31800.0
2006-03-31 13:20:00,80.55,80.66,80.52,80.57,55700.0,59.5543,59.6357,59.5321,59.5691,55700.0
2006-03-31 13:30:00,80.58,80.58,80.47,80.5,55900.0,59.5765,59.5765,59.4952,59.5174,55900.0
2006-03-31 13:40:00,80.5,80.5,80.45,80.48,65100.0,59.5174,59.5174,59.4804,59.5026,65100.0
2006-03-31 13:50:00,80.48,80.53,80.47,80.51,37200.0,59.5026,59.5395,59.4952,59.5247,37200.0
2006-03-31 14:00:00,80.51,80.52,80.5,80.52,19000.0,59.5247,59.5321,59.5174,59.5321,19000.0
2006-03-31 14:10:00,80.52,80.6,80.5,80.58,46300.0,59.5321,59.5913,59.5174,59.5765,46300.0
2006-03-31 14:20:00,80.59,80.6,80.55,80.56,131800.0,59.5839,59.5913,59.5543,59.5617,131800.0
2006-03-31 14:30:00,80.57,80.6,80.53,80.56,50100.0,59.5691,59.5913,59.5395,59.5617,50100.0
2006-03-31 14:40:00,80.57,80.6,80.52,80.56,27600.0,59.5691,59.5913,59.5321,59.5617,27600.0
2006-03-31 14:50:00,80.57,80.66,80.56,80.64,48200.0,59.5691,59.6357,59.5617,59.6209,48200.0
2006-03-31 15:00:00,80.61,80.64,80.53,80.6,42700.0,59.5987,59.6209,59.5395,59.5913,42700.0
2006-03-31 15:10:00,80.58,80.64,80.56,80.56,43600.0,59.5765,59.6209,59.5617,59.5617,43600.0
2006-03-31 15:20:00,80.57,80.6,80.52,80.59,55700.0,59.5691,59.5913,59.5321,59.5839,55700.0
2006-03-31 15:30:00,80.6,80.63,80.58,80.61,56000.0,59.5913,59.6135,59.5765,59.5987,56000.0
2006-03-31 15:40:00,80.61,80.66,80.48,80.5,77300.0,59.5987,59.6357,59.5026,59.5174,77300.0
2006-03-31 15:50:00,80.5,80.54,80.46,80.52,71200.0,59.5174,59.5469,59.4878,59.5321,71200.0
2006-04-03 09:30:00,80.8,80.8,80.41,80.5,56800.0,59.7392,59.7392,59.4508,59.5174,56800.0
2006-04-03 09:40:00,80.55,81.18,80.55,80.98,55900.0,59.5543,60.0201,59.5543,59.8722,55900.0
2006-04-03 09:50:00,80.98,81.4,80.9,81.32,69900.0,59.8722,60.1828,59.8131,60.1236,69900.0
2006-04-03 10:00:00,81.32,81.35,80.98,81.27,72200.0,60.1236,60.1458,59.8722,60.0867,72200.0
2006-04-03 10:10:00,81.27,81.33,81.19,81.26,35100.0,60.0867,60.131,60.0275,60.0793,35100.0
2006-04-03 10:20:00,81.26,81.48,81.26,81.45,57800.0,60.0793,60.2419,60.0793,60.2197,57800.0
2006-04-03 10:30:00,81.45,81.57,81.35,81.35,63900.0,60.2197,60.3085,60.1458,60.1458,63900.0
2006-04-03 10:40:00,81.39,81.55,81.39,81.54,46900.0,60.1754,60.2937,60.1754,60.2863,46900.0
2006-04-03 10:50:00,81.54,81.55,81.44,81.55,62300.0,60.2863,60.2937,60.2123,60.2937,62300.0
2006-04-03 11:00:00,81.55,81.55,81.37,81.46,31200.0,60.2937,60.2937,60.1606,60.2271,31200.0
2006-04-03 11:10:00,81.46,81.53,81.46,81.52,28600.0,60.2271,60.2789,60.2271,60.2715,28600.0
2006-04-03 11:20:00,81.52,81.53,81.47,81.53,45000.0,60.2715,60.2789,60.2345,60.2789,45000.0
2006-04-03 11:30:00,81.53,81.55,81.45,81.45,29300.0,60.2789,60.2937,60.2197,60.2197,29300.0
2006-04-03 11:40:00,81.45,81.48,81.4,81.47,39800.0,60.2197,60.2419,60.1828,60.2345,39800.0
2006-04-03 11:50:00,81.45,81.54,81.45,81.49,35600.0,60.2197,60.2863,60.2197,60.2493,35600.0
2006-04-03 12:00:00,81.49,81.5,81.42,81.44,28000.0,60.2493,60.2567,60.1976,60.2123,28000.0
2006-04-03 12:10:00,81.44,81.49,81.37,81.4,31100.0,60.2123,60.2493,60.1606,60.1828,31100.0
2006-04-03 12:20:00,81.4,81.5,81.38,81.5,26200.0,60.1828,60.2567,60.168,60.2567,26200.0
2006-04-03 12:30:00,81.49,81.49,81.41,81.43,17400.0,60.2493,60.2493,60.1902,60.2049,17400.0
2006-04-03 12:40:00,81.41,81.44,81.32,81.42,26600.0,60.1902,60.2123,60.1236,60.1976,26600.0
2006-04-03 12:50:00,81.44,81.47,81.37,81.46,121300.0,60.2123,60.2345,60.1606,60.2271,121300.0
2006-04-03 13:00:00,81.47,81.47,81.37,81.43,64400.0,60.2345,60.2345,60.1606,60.2049,64400.0
2006-04-03 13:10:00,81.43,81.54,81.43,81.5,128100.0,60.2049,60.2863,60.2049,60.2567,128100.0
2006-04-03 13:20:00,81.5,81.51,81.45,81.5,30800.0,60.2567,60.2641,60.2197,60.2567,30800.0
2006-04-03 13:30:00,81.5,81.54,81.48,81.5,63300.0,60.2567,60.2863,60.2419,60.2567,63300.0
2006-04-03 13:40:00,81.5,81.51,81.48,81.48,42700.0,60.2567,60.2641,60.2419,60.2419,42700.0
2006-04-03 13:50:00,81.46,81.58,81.46,81.48,78400.0,60.2271,60.3158,60.2271,60.2419,78400.0
2006-04-03 14:00:00,81.49,81.51,81.44,81.5,32500.0,60.2493,60.2641,60.2123,60.2567,32500.0
2006-04-03 14:10:00,81.5,81.51,81.44,81.44,37800.0,60.2567,60.2641,60.2123,60.2123,37800.0
2006-04-03 14:20:00,81.45,81.51,81.37,81.5,47000.0,60.2197,60.2641,60.1606,60.2567,47000.0
2006-04-03 14:30:00,81.5,81.51,81.43,81.45,31300.0,60.2567,60.2641,60.2049,60.2197,31300.0
2006-04-03 14:40:00,81.45,81.49,81.35,81.37,47300.0,60.2197,60.2493,60.1458,60.1606,47300.0
2006-04-03 14:50:00,81.34,81.42,81.31,81.41,36500.0,60.1384,60.1976,60.1162,60.1902,36500.0
2006-04-03 15:00:00,81.41,81.48,81.41,81.48,41500.0,60.1902,60.2419,60.1902,60.2419,41500.0
2006-04-03 15:10:00,81.47,81.5,81.46,81.47,29500.0,60.2345,60.2567,60.2271,60.2345,29500.0
2006-04-03 15:20:00,81.47,81.54,81.45,81.48,73500.0,60.2345,60.2863,60.2197,60.2419,73500.0
2006-04-03 15:30:00,81.48,81.56,81.39,81.41,125800.0,60.2419,60.3011,60.1754,60.1902,125800.0
2006-04-03 15:40:00,81.39,81.4,80.96,81.07,102600.0,60.1754,60.1828,59.8575,59.9388,102600.0
2006-04-03 15:50:00,81.07,81.11,81.01,81.08,104100.0,59.9388,59.9684,59.8944,59.9462,104100.0
2006-04-04 09:30:00,81.27,81.28,80.98,81.11,46400.0,60.0867,60.094,59.8722,59.9684,46400.0
2006-04-04 09:40:00,81.12,81.23,80.92,81.22,49900.0,59.9758,60.0571,59.8279,60.0497,49900.0
2006-04-04 09:50:00,81.23,81.32,81.13,81.16,53400.0,60.0571,60.1236,59.9831,60.0053,53400.0
2006-04-04 10:00:00,81.16,81.65,81.16,81.45,38500.0,60.0053,60.3676,60.0053,60.2197,38500.0
2006-04-04 10:10:00,81.51,81.52,81.38,81.43,14900.0,60.2641,60.2715,60.168,60.2049,14900.0
2006-04-04 10:20:00,81.43,81.5,81.41,81.47,25700.0,60.2049,60.2567,60.1902,60.2345,25700.0
2006-04-04 10:30:00,81.47,81.54,81.44,81.5,35200.0,60.2345,60.2863,60.2123,60.2567,35200.0
2006-04-04 10:40:00,81.5,81.64,81.46,81.61,20200.0,60.2567,60.3602,60.2271,60.338,20200.0
2006-04-04 10:50:00,81.61,81.65,81.54,81.54,31900.0,60.338,60.3676,60.2863,60.2863,31900.0
2006-04-04 11:00:00,81.52,81.57,81.46,81.46,48800.0,60.2715,60.3085,60.2271,60.2271,48800.0
2006-04-04 11:10:00,81.49,81.6,81.44,81.55,30100.0,60.2493,60.3306,60.2123,60.2937,30100.0
2006-04-04 11:20:00,81.55,81.68,81.51,81.67,23400.0,60.2937,60.3898,60.2641,60.3824,23400.0
2006-04-04 11:30:00,81.66,81.91,81.63,81.89,55800.0,60.375,60.5598,60.3528,60.545,55800.0
2006-04-04 11:40:00,81.89,82.07,81.86,82.02,57500.0,60.545,60.6781,60.5229,60.6412,57500.0
2006-04-04 11:50:00,82.01,82.07,81.96,82.06,63100.0,60.6338,60.6781,60.5968,60.6707,63100.0
2006-04-04 12:00:00,81.99,82.12,81.99,82.05,60300.0,60.619,60.7151,60.619,60.6633,60300.0
2006-04-04 12:10:00,82.05,82.1,82.01,82.08,47700.0,60.6633,60.7003,60.6338,60.6855,47700.0
2006-04-04 12:20:00,82.08,82.14,82.05,82.13,58800.0,60.6855,60.7299,60.6633,60.7225,58800.0
2006-04-04 12:30:00,82.13,82.17,82.11,82.16,82000.0,60.7225,60.7521,60.7077,60.7447,82000.0
2006-04-04 12:40:00,82.17,82.24,82.11,82.12,54700.0,60.7521,60.8038,60.7077,60.7151,54700.0
2006-04-04 12:50:00,82.12,82.23,82.11,82.23,48700.0,60.7151,60.7964,60.7077,60.7964,48700.0
2006-04-04 13:00:00,82.22,82.35,82.19,82.32,52100.0,60.789,60.8851,60.7669,60.863,52100.0
2006-04-04 13:10:00,82.3,82.33,82.2,82.26,42100.0,60.8482,60.8704,60.7742,60.8186,42100.0
2006-04-04 13:20:00,82.25,82.3,82.22,82.26,40700.0,60.8112,60.8482,60.789,60.8186,40700.0
2006-04-04 13:30:00,82.26,82.32,82.24,82.27,39100.0,60.8186,60.863,60.8038,60.826,39100.0
2006-04-04 13:40:00,82.26,82.28,82.2,82.25,40600.0,60.8186,60.8334,60.7742,60.8112,40600.0
2006-04-04 13:50:00,82.24,82.32,82.15,82.16,56900.0,60.8038,60.863,60.7373,60.7447,56900.0
2006-04-04 14:00:00,82.16,82.17,82.12,82.14,25800.0,60.7447,60.7521,60.7151,60.7299,25800.0
2006-04-04 14:10:00,82.15,82.23,82.14,82.22,41400.0,60.7373,60.7964,60.7299,60.789,41400.0
2006-04-04 14:20:00,82.23,82.35,82.21,82.28,50600.0,60.7964,60.8851,60.7816,60.8334,50600.0
2006-04-04 14:30:00,82.28,82.33,82.11,82.15,39200.0,60.8334,60.8704,60.7077,60.7373,39200.0
2006-04-04 14:40:00,82.15,82.16,82.07,82.15,21700.0,60.7373,60.7447,60.6781,60.7373,21700.0
2006-04-04 14:50:00,82.16,82.3,82.14,82.29,44000.0,60.7447,60.8482,60.7299,60.8408,44000.0
2006-04-04 15:00:00,82.28,82.29,82.24,82.25,35400.0,60.8334,60.8408,60.8038,60.8112,35400.0
2006-04-04 15:10:00,82.26,82.28,82.19,82.27,58500.0,60.8186,60.8334,60.7669,60.826,58500.0
2006-04-04 15:20:00,82.27,82.31,82.26,82.28,52900.0,60.826,60.8556,60.8186,60.8334,52900.0
2006-04-04 15:30:00,82.27,82.36,82.24,82.36,143600.0,60.826,60.8925,60.8038,60.8925,143600.0
2006-04-04 15:40:00,82.35,82.45,82.31,82.44,104400.0,60.8851,60.9591,60.8556,60.9517,104400.0
2006-04-04 15:50:00,82.44,82.44,82.19,82.2,110500.0,60.9517,60.9517,60.7669,60.7742,110500.0
2006-04-05 09:30:00,82.78,82.78,82.45,82.51,120600.0,61.2031,61.2031,60.9591,61.0034,120600.0
2006-04-05 09:40:00,82.51,82.71,82.42,82.62,58700.0,61.0034,61.1513,60.9369,61.0848,58700.0
2006-04-05 09:50:00,82.6,82.69,82.57,82.6,35500.0,61.07,61.1365,61.0478,61.07,35500.0
2006-04-05 10:00:00,82.59,82.87,82.58,82.84,64700.0,61.0626,61.2696,61.0552,61.2474,64700.0
2006-04-05 10:10:00,82.85,83.0,82.82,82.97,90900.0,61.2548,61.3657,61.2326,61.3435,90900.0
2006-04-05 10:20:00,82.97,82.98,82.85,82.92,64300.0,61.3435,61.3509,61.2548,61.3066,64300.0
2006-04-05 10:30:00,82.98,83.0,82.83,82.85,80700.0,61.3509,61.3657,61.24,61.2548,80700.0
2006-04-05 10:40:00,82.85,82.95,82.83,82.88,83300.0,61.2548,61.3288,61.24,61.277,83300.0
2006-04-05 10:50:00,82.88,82.9,82.79,82.8,66600.0,61.277,61.2918,61.2105,61.2179,66600.0
2006-04-05 11:00:00,82.81,82.91,82.8,82.89,41400.0,61.2252,61.2992,61.2179,61.2844,41400.0
2006-04-05 11:10:00,82.9,82.94,82.83,82.91,36600.0,61.2918,61.3214,61.24,61.2992,36600.0
2006-04-05 11:20:00,82.91,82.91,82.76,82.82,69600.0,61.2992,61.2992,61.1883,61.2326,69600.0
2006-04-05 11:30:00,82.83,82.89,82.72,82.75,38900.0,61.24,61.2844,61.1587,61.1809,38900.0
2006-04-05 11:40:00,82.7,82.74,82.49,82.68,38100.0,61.1439,61.1735,60.9887,61.1291,38100.0
2006-04-05 11:50:00,82.69,82.79,82.64,82.79,23100.0,61.1365,61.2105,61.0996,61.2105,23100.0
2006-04-05 12:00:00,82.79,82.79,82.69,82.78,23500.0,61.2105,61.2105,61.1365,61.2031,23500.0
2006-04-05 12:10:00,82.79,82.79,82.65,82.68,19800.0,61.2105,61.2105,61.1069,61.1291,19800.0
2006-04-05 12:20:00,82.68,82.71,82.54,82.58,23800.0,61.1291,61.1513,61.0256,61.0552,23800.0
2006-04-05 12:30:00,82.58,82.63,82.5,82.5,24200.0,61.0552,61.0922,60.996,60.996,24200.0
2006-04-05 12:40:00,82.51,82.6,82.47,82.58,24600.0,61.0034,61.07,60.9739,61.0552,24600.0
2006-04-05 12:50:00,82.56,82.63,82.56,82.61,31200.0,61.0404,61.0922,61.0404,61.0774,31200.0
2006-04-05 13:00:00,82.61,82.76,82.55,82.55,45000.0,61.0774,61.1883,61.033,61.033,45000.0
2006-04-05 13:10:00,82.55,82.6,82.49,82.49,27700.0,61.033,61.07,60.9887,60.9887,27700.0
2006-04-05 13:20:00,82.49,82.55,82.41,82.48,29900.0,60.9887,61.033,60.9295,60.9813,29900.0
2006-04-05 13:30:00,82.49,82.5,82.35,82.39,31300.0,60.9887,60.996,60.8851,60.9147,31300.0
2006-04-05 13:40:00,82.39,82.39,82.25,82.35,24500.0,60.9147,60.9147,60.8112,60.8851,24500.0
2006-04-05 13:50:00,82.34,82.46,82.31,82.37,11200.0,60.8778,60.9665,60.8556,60.8999,11200.0
2006-04-05 14:00:00,82.39,82.42,82.31,82.42,16400.0,60.9147,60.9369,60.8556,60.9369,16400.0
2006-04-05 14:10:00,82.42,82.43,82.24,82.36,28800.0,60.9369,60.9443,60.8038,60.8925,28800.0
2006-04-05 14:20:00,82.35,82.37,82.27,82.3,13400.0,60.8851,60.8999,60.826,60.8482,13400.0
2006-04-05 14:30:00,82.3,82.31,82.16,82.19,34600.0,60.8482,60.8556,60.7447,60.7669,34600.0
2006-04-05 14:40:00,82.19,82.35,82.18,82.33,20600.0,60.7669,60.8851,60.7595,60.8704,20600.0
2006-04-05 14:50:00,82.33,82.34,82.23,82.32,24000.0,60.8704,60.8778,60.7964,60.863,24000.0
2006-04-05 15:00:00,82.32,82.34,82.15,82.24,20200.0,60.863,60.8778,60.7373,60.8038,20200.0
2006-04-05 15:10:00,82.24,82.34,82.14,82.34,19000.0,60.8038,60.8778,60.7299,60.8778,19000.0
2006-04-05 15:20:00,82.34,82.54,82.34,82.36,40200.0,60.8778,61.0256,60.8778,60.8925,40200.0
2006-04-05 15:30:00,82.36,82.36,82.21,82.33,41200.0,60.8925,60.8925,60.7816,60.8704,41200.0
2006-04-05 15:40:00,82.33,82.35,82.25,82.29,25100.0,60.8704,60.8851,60.8112,60.8408,25100.0
2006-04-05 15:50:00,82.27,82.45,82.27,82.38,35600.0,60.826,60.9591,60.826,60.9073,35600.0
2006-04-06 09:30:00,83.75,83.77,83.1,83.16,324600.0,61.9202,61.935,61.4397,61.484,324600.0
2006-04-06 09:40:00,83.11,83.25,82.95,82.99,119200.0,61.447,61.5506,61.3288,61.3583,119200.0
2006-04-06 09:50:00,83.01,83.1,82.86,82.97,104800.0,61.3731,61.4397,61.2622,61.3435,104800.0
2006-04-06 10:00:00,82.97,83.14,82.92,83.03,62800.0,61.3435,61.4692,61.3066,61.3879,62800.0
2006-04-06 10:10:00,83.04,83.34,83.04,83.24,62400.0,61.3953,61.6171,61.3953,61.5432,62400.0
2006-04-06 10:20:00,83.23,83.24,82.92,82.99,73600.0,61.5358,61.5432,61.3066,61.3583,73600.0
2006-04-06 10:30:00,82.97,83.0,82.89,82.98,51400.0,61.3435,61.3657,61.2844,61.3509,51400.0
2006-04-06 10:40:00,82.99,83.05,82.97,83.04,40400.0,61.3583,61.4027,61.3435,61.3953,40400.0
2006-04-06 10:50:00,83.05,83.07,82.98,83.03,25500.0,61.4027,61.4175,61.3509,61.3879,25500.0
2006-04-06 11:00:00,83.03,83.08,83.0,83.05,41700.0,61.3879,61.4249,61.3657,61.4027,41700.0
2006-04-06 11:10:00,83.05,83.19,83.04,83.04,41800.0,61.4027,61.5062,61.3953,61.3953,41800.0
2006-04-06 11:20:00,83.04,83.08,83.0,83.02,28000.0,61.3953,61.4249,61.3657,61.3805,28000.0
2006-04-06 11:30:00,83.01,83.02,82.88,83.01,30800.0,61.3731,61.3805,61.277,61.3731,30800.0
2006-04-06 11:40:00,83.01,83.03,82.89,82.98,38600.0,61.3731,61.3879,61.2844,61.3509,38600.0
2006-04-06 11:50:00,82.98,82.99,82.8,82.8,47800.0,61.3509,61.3583,61.2179,61.2179,47800.0
2006-04-06 12:00:00,82.81,82.81,82.51,82.56,49800.0,61.2252,61.2252,61.0034,61.0404,49800.0
2006-04-06 12:10:00,82.56,82.6,82.43,82.43,39900.0,61.0404,61.07,60.9443,60.9443,39900.0
2006-04-06 12:20:00,82.41,82.43,82.24,82.24,16200.0,60.9295,60.9443,60.8038,60.8038,16200.0
2006-04-06 12:30:00,82.23,82.47,82.23,82.4,34700.0,60.7964,60.9739,60.7964,60.9221,34700.0
2006-04-06 12:40:00,82.4,82.48,82.39,82.48,39000.0,60.9221,60.9813,60.9147,60.9813,39000.0
2006-04-06 12:50:00,82.48,82.57,82.48,82.52,20700.0,60.9813,61.0478,60.9813,61.0108,20700.0
2006-04-06 13:00:00,82.56,82.63,82.56,82.58,23700.0,61.0404,61.0922,61.0404,61.0552,23700.0
2006-04-06 13:10:00,82.59,82.7,82.58,82.67,16200.0,61.0626,61.1439,61.0552,61.1217,16200.0
2006-04-06 13:20:00,82.68,82.84,82.67,82.79,37000.0,61.1291,61.2474,61.1217,61.2105,37000.0
2006-04-06 13:30:00,82.81,82.81,82.68,82.73,22500.0,61.2252,61.2252,61.1291,61.1661,22500.0
2006-04-06 13:40:00,82.74,82.83,82.71,82.77,25500.0,61.1735,61.24,61.1513,61.1957,25500.0
2006-04-06 13:50:00,82.77,82.92,82.72,82.84,19200.0,61.1957,61.3066,61.1587,61.2474,19200.0
2006-04-06 14:00:00,82.83,82.83,82.77,82.82,12700.0,61.24,61.24,61.1957,61.2326,12700.0
2006-04-06 14:10:00,82.81,83.0,82.81,82.96,44900.0,61.2252,61.3657,61.2252,61.3361,44900.0
2006-04-06 14:20:00,82.96,82.97,82.86,82.88,32300.0,61.3361,61.3435,61.2622,61.277,32300.0
2006-04-06 14:30:00,82.88,82.89,82.74,82.74,70100.0,61.277,61.2844,61.1735,61.1735,70100.0
2006-04-06 14:40:00,82.74,82.75,82.67,82.67,25100.0,61.1735,61.1809,61.1217,61.1217,25100.0
2006-04-06 14:50:00,82.66,82.83,82.65,82.83,23700.0,61.1143,61.24,61.1069,61.24,23700.0
2006-04-06 15:00:00,82.79,82.8,82.66,82.71,63500.0,61.2105,61.2179,61.1143,61.1513,63500.0
2006-04-06 15:10:00,82.71,82.75,82.7,82.75,38900.0,61.1513,61.1809,61.1439,61.1809,38900.0
2006-04-06 15:20:00,82.75,82.75,82.57,82.6,51700.0,61.1809,61.1809,61.0478,61.07,51700.0
2006-04-06 15:30:00,82.62,82.62,82.45,82.59,51000.0,61.0848,61.0848,60.9591,61.0626,51000.0
2006-04-06 15:40:00,82.59,82.73,82.57,82.72,44000.0,61.0626,61.1661,61.0478,61.1587,44000.0
2006-04-06 15:50:00,82.7,82.71,82.57,82.58,154700.0,61.1439,61.1513,61.0478,61.0552,154700.0
2006-04-07 09:30:00,83.35,83.35,82.8,83.23,64200.0,61.6245,61.6245,61.2179,61.5358,64200.0
2006-04-07 09:40:00,83.24,83.42,83.17,83.42,96300.0,61.5432,61.6762,61.4914,61.6762,96300.0
2006-04-07 09:50:00,83.43,83.44,83.18,83.2,79300.0,61.6836,61.691,61.4988,61.5136,79300.0
2006-04-07 10:00:00,83.15,83.2,83.02,83.03,71200.0,61.4766,61.5136,61.3805,61.3879,71200.0
2006-04-07 10:10:00,83.02,83.09,82.77,82.77,38700.0,61.3805,61.4323,61.1957,61.1957,38700.0
2006-04-07 10:20:00,82.72,82.72,82.3,82.33,34300.0,61.1587,61.1587,60.8482,60.8704,34300.0
2006-04-07 10:30:00,82.33,82.55,82.29,82.53,42200.0,60.8704,61.033,60.8408,61.0182,42200.0
2006-04-07 10:40:00,82.54,82.66,82.45,82.48,30000.0,61.0256,61.1143,60.9591,60.9813,30000.0
2006-04-07 10:50:00,82.47,82.54,82.43,82.52,27800.0,60.9739,61.0256,60.9443,61.0108,27800.0
2006-04-07 11:00:00,82.51,82.77,82.49,82.72,41100.0,61.0034,61.1957,60.9887,61.1587,41100.0
2006-04-07 11:10:00,82.72,82.77,82.67,82.75,27500.0,61.1587,61.1957,61.1217,61.1809,27500.0
2006-04-07 11:20:00,82.75,82.8,82.64,82.67,43800.0,61.1809,61.2179,61.0996,61.1217,43800.0
2006-04-07 11:30:00,82.68,82.69,82.51,82.59,112200.0,61.1291,61.1365,61.0034,61.0626,112200.0
2006-04-07 11:40:00,82.58,82.72,82.58,82.69,72300.0,61.0552,61.1587,61.0552,61.1365,72300.0
2006-04-07 11:50:00,82.67,82.77,82.61,82.62,38700.0,61.1217,61.1957,61.0774,61.0848,38700.0
2006-04-07 12:00:00,82.62,82.68,82.6,82.63,25200.0,61.0848,61.1291,61.07,61.0922,25200.0
2006-04-07 12:10:00,82.61,82.73,82.6,82.7,39000.0,61.0774,61.1661,61.07,61.1439,39000.0
2006-04-07 12:20:00,82.69,82.91,82.64,82.89,46100.0,61.1365,61.2992,61.0996,61.2844,46100.0
2006-04-07 12:30:00,82.89,82.92,82.63,82.69,38400.0,61.2844,61.3066,61.0922,61.1365,38400.0
2006-04-07 12:40:00,82.7,82.75,82.64,82.72,129600.0,61.1439,61.1809,61.0996,61.1587,129600.0
2006-04-07 12:50:00,82.72,82.8,82.64,82.67,24200.0,61.1587,61.2179,61.0996,61.1217,24200.0
2006-04-07 13:00:00,82.63,82.73,82.63,82.72,38700.0,61.0922,61.1661,61.0922,61.1587,38700.0
2006-04-07 13:10:00,82.71,82.78,82.65,82.75,15600.0,61.1513,61.2031,61.1069,61.1809,15600.0
2006-04-07 13:20:00,82.74,82.74,82.69,82.71,25100.0,61.1735,61.1735,61.1365,61.1513,25100.0
2006-04-07 13:30:00,82.73,82.75,82.67,82.71,47400.0,61.1661,61.1809,61.1217,61.1513,47400.0
2006-04-07 13:40:00,82.71,82.81,82.68,82.8,47400.0,61.1513,61.2252,61.1291,61.2179,47400.0
2006-04-07 13:50:00,82.79,82.9,82.78,82.89,85500.0,61.2105,61.2918,61.2031,61.2844,85500.0
2006-04-07 14:00:00,82.89,83.06,82.86,83.06,60400.0,61.2844,61.4101,61.2622,61.4101,60400.0
2006-04-07 14:10:00,83.06,83.16,82.97,82.97,49300.0,61.4101,61.484,61.3435,61.3435,49300.0
2006-04-07 14:20:00,82.97,83.05,82.96,82.97,64100.0,61.3435,61.4027,61.3361,61.3435,64100.0
2006-04-07 14:30:00,82.97,83.12,82.97,83.1,65300.0,61.3435,61.4544,61.3435,61.4397,65300.0
2006-04-07 14:40:00,83.1,83.3,83.08,83.24,59100.0,61.4397,61.5875,61.4249,61.5432,59100.0
2006-04-07 14:50:00,83.25,83.28,83.14,83.24,40700.0,61.5506,61.5727,61.4692,61.5432,40700.0
2006-04-07 15:00:00,83.23,83.23,83.1,83.11,37800.0,61.5358,61.5358,61.4397,61.447,37800.0
2006-04-07 15:10:00,83.11,83.27,83.11,83.15,41800.0,61.447,61.5653,61.447,61.4766,41800.0
2006-04-07 15:20:00,83.14,83.16,83.1,83.1,86600.0,61.4692,61.484,61.4397,61.4397,86600.0
2006-04-07 15:30:00,83.11,83.21,83.08,83.09,73900.0,61.447,61.521,61.4249,61.4323,73900.0
2006-04-07 15:40:00,83.09,83.11,83.05,83.07,76200.0,61.4323,61.447,61.4027,61.4175,76200.0
2006-04-07 15:50:00,83.06,83.12,83.06,83.1,106600.0,61.4101,61.4544,61.4101,61.4397,106600.0
2006-04-10 09:30:00,83.35,83.57,83.29,83.43,60200.0,61.6245,61.7871,61.5801,61.6836,60200.0
2006-04-10 09:40:00,83.44,83.44,83.25,83.35,21900.0,61.691,61.691,61.5506,61.6245,21900.0
2006-04-10 09:50:00,83.35,83.54,83.35,83.51,70700.0,61.6245,61.765,61.6245,61.7428,70700.0
2006-04-10 10:00:00,83.51,83.69,83.51,83.65,71500.0,61.7428,61.8759,61.7428,61.8463,71500.0
2006-04-10 10:10:00,83.68,83.69,83.58,83.61,32200.0,61.8685,61.8759,61.7945,61.8167,32200.0
2006-04-10 10:20:00,83.62,83.65,83.5,83.52,62700.0,61.8241,61.8463,61.7354,61.7502,62700.0
2006-04-10 10:30:00,83.5,83.64,83.5,83.63,37500.0,61.7354,61.8389,61.7354,61.8315,37500.0
2006-04-10 10:40:00,83.62,83.63,83.51,83.52,40900.0,61.8241,61.8315,61.7428,61.7502,40900.0
2006-04-10 10:50:00,83.52,83.52,83.39,83.43,69000.0,61.7502,61.7502,61.6541,61.6836,69000.0
2006-04-10 11:00:00,83.44,83.63,83.42,83.63,44700.0,61.691,61.8315,61.6762,61.8315,44700.0
2006-04-10 11:10:00,83.64,83.76,83.62,83.68,47900.0,61.8389,61.9276,61.8241,61.8685,47900.0
2006-04-10 11:20:00,83.68,83.78,83.68,83.78,54800.0,61.8685,61.9424,61.8685,61.9424,54800.0
2006-04-10 11:30:00,83.78,83.82,83.73,83.75,30300.0,61.9424,61.972,61.9054,61.9202,30300.0
2006-04-10 11:40:00,83.76,83.84,83.72,83.73,48100.0,61.9276,61.9868,61.898,61.9054,48100.0
2006-04-10 11:50:00,83.73,83.74,83.58,83.63,50200.0,61.9054,61.9128,61.7945,61.8315,50200.0
2006-04-10 12:00:00,83.63,83.72,83.6,83.62,29600.0,61.8315,61.898,61.8093,61.8241,29600.0
2006-04-10 12:10:00,83.62,83.71,83.62,83.68,20700.0,61.8241,61.8907,61.8241,61.8685,20700.0
2006-04-10 12:20:00,83.67,83.74,83.66,83.69,20900.0,61.8611,61.9128,61.8537,61.8759,20900.0
2006-04-10 12:30:00,83.69,83.7,83.63,83.65,18200.0,61.8759,61.8833,61.8315,61.8463,18200.0
2006-04-10 12:40:00,83.65,83.71,83.65,83.71,31800.0,61.8463,61.8907,61.8463,61.8907,31800.0
2006-04-10 12:50:00,83.71,83.74,83.69,83.73,39200.0,61.8907,61.9128,61.8759,61.9054,39200.0
2006-04-10 13:00:00,83.73,83.73,83.67,83.7,36900.0,61.9054,61.9054,61.8611,61.8833,36900.0
2006-04-10 13:10:00,83.7,83.71,83.63,83.65,34400.0,61.8833,61.8907,61.8315,61.8463,34400.0
2006-04-10 13:20:00,83.65,83.69,83.63,83.64,20200.0,61.8463,61.8759,61.8315,61.8389,20200.0
2006-04-10 13:30:00,83.63,83.64,83.55,83.6,53300.0,61.8315,61.8389,61.7724,61.8093,53300.0
2006-04-10 13:40:00,83.6,83.63,83.53,83.55,50000.0,61.8093,61.8315,61.7576,61.7724,50000.0
2006-04-10 13:50:00,83.56,83.57,83.5,83.54,46100.0,61.7798,61.7871,61.7354,61.765,46100.0
2006-04-10 14:00:00,83.54,83.61,83.51,83.59,36900.0,61.765,61.8167,61.7428,61.8019,36900.0
2006-04-10 14:10:00,83.58,83.6,83.52,83.54,37100.0,61.7945,61.8093,61.7502,61.765,37100.0
2006-04-10 14:20:00,83.55,83.6,83.51,83.52,42200.0,61.7724,61.8093,61.7428,61.7502,42200.0
2006-04-10 14:30:00,83.52,83.6,83.5,83.56,60800.0,61.7502,61.8093,61.7354,61.7798,60800.0
2006-04-10 14:40:00,83.55,83.62,83.5,83.6,46200.0,61.7724,61.8241,61.7354,61.8093,46200.0
2006-04-10 14:50:00,83.59,83.6,83.48,83.58,54900.0,61.8019,61.8093,61.7206,61.7945,54900.0
2006-04-10 15:00:00,83.58,83.65,83.5,83.58,65800.0,61.7945,61.8463,61.7354,61.7945,65800.0
2006-04-10 15:10:00,83.59,83.63,83.54,83.59,34500.0,61.8019,61.8315,61.765,61.8019,34500.0
2006-04-10 15:20:00,83.6,83.63,83.58,83.63,29500.0,61.8093,61.8315,61.7945,61.8315,29500.0
2006-04-10 15:30:00,83.64,83.66,83.57,83.59,40500.0,61.8389,61.8537,61.7871,61.8019,40500.0
2006-04-10 15:40:00,83.6,83.63,83.59,83.59,143800.0,61.8093,61.8315,61.8019,61.8019,143800.0
2006-04-10 15:50:00,83.59,83.6,83.5,83.51,70900.0,61.8019,61.8093,61.7354,61.7428,70900.0
2006-04-11 09:30:00,83.52,83.59,83.38,83.58,49100.0,61.7502,61.8019,61.6467,61.7945,49100.0
2006-04-11 09:40:00,83.58,83.65,83.54,83.62,58400.0,61.7945,61.8463,61.765,61.8241,58400.0
2006-04-11 09:50:00,83.6,83.64,83.54,83.58,45300.0,61.8093,61.8389,61.765,61.7945,45300.0
2006-04-11 10:00:00,83.57,83.62,83.52,83.57,64000.0,61.7871,61.8241,61.7502,61.7871,64000.0
2006-04-11 10:10:00,83.57,83.66,83.54,83.54,53300.0,61.7871,61.8537,61.765,61.765,53300.0
2006-04-11 10:20:00,83.55,83.57,83.1,83.38,141300.0,61.7724,61.7871,61.4397,61.6467,141300.0
2006-04-11 10:30:00,83.38,83.55,83.38,83.52,69700.0,61.6467,61.7724,61.6467,61.7502,69700.0
2006-04-11 10:40:00,83.54,83.55,83.12,83.24,49900.0,61.765,61.7724,61.4544,61.5432,49900.0
2006-04-11 10:50:00,83.29,83.44,83.25,83.35,50500.0,61.5801,61.691,61.5506,61.6245,50500.0
2006-04-11 11:00:00,83.36,83.36,83.06,83.09,26200.0,61.6319,61.6319,61.4101,61.4323,26200.0
2006-04-11 11:10:00,83.1,83.15,83.06,83.13,26000.0,61.4397,61.4766,61.4101,61.4618,26000.0
2006-04-11 11:20:00,83.11,83.27,83.09,83.18,29800.0,61.447,61.5653,61.4323,61.4988,29800.0
2006-04-11 11:30:00,83.18,83.28,83.07,83.17,52800.0,61.4988,61.5727,61.4175,61.4914,52800.0
2006-04-11 11:40:00,83.18,83.32,83.12,83.25,47400.0,61.4988,61.6023,61.4544,61.5506,47400.0
2006-04-11 11:50:00,83.27,83.35,83.22,83.27,36400.0,61.5653,61.6245,61.5284,61.5653,36400.0
2006-04-11 12:00:00,83.26,83.28,83.1,83.16,29600.0,61.558,61.5727,61.4397,61.484,29600.0
2006-04-11 12:10:00,83.16,83.22,83.09,83.14,19400.0,61.484,61.5284,61.4323,61.4692,19400.0
2006-04-11 12:20:00,83.15,83.19,83.14,83.16,19900.0,61.4766,61.5062,61.4692,61.484,19900.0
2006-04-11 12:30:00,83.16,83.18,83.12,83.13,14400.0,61.484,61.4988,61.4544,61.4618,14400.0
2006-04-11 12:40:00,83.13,83.2,83.12,83.16,22100.0,61.4618,61.5136,61.4544,61.484,22100.0
2006-04-11 12:50:00,83.16,83.2,83.06,83.09,21100.0,61.484,61.5136,61.4101,61.4323,21100.0
2006-04-11 13:00:00,83.07,83.2,83.05,83.18,23000.0,61.4175,61.5136,61.4027,61.4988,23000.0
2006-04-11 13:10:00,83.18,83.21,83.15,83.17,23400.0,61.4988,61.521,61.4766,61.4914,23400.0
2006-04-11 13:20:00,83.16,83.18,83.1,83.13,17300.0,61.484,61.4988,61.4397,61.4618,17300.0
2006-04-11 13:30:00,83.12,83.14,82.98,83.09,38100.0,61.4544,61.4692,61.3509,61.4323,38100.0
2006-04-11 13:40:00,83.07,83.22,83.07,83.1,21800.0,61.4175,61.5284,61.4175,61.4397,21800.0
2006-04-11 13:50:00,83.11,83.14,83.03,83.08,12700.0,61.447,61.4692,61.3879,61.4249,12700.0
2006-04-11 14:00:00,83.06,83.13,83.02,83.11,16300.0,61.4101,61.4618,61.3805,61.447,16300.0
2006-04-11 14:10:00,83.09,83.18,83.05,83.14,29700.0,61.4323,61.4988,61.4027,61.4692,29700.0
2006-04-11 14:20:00,83.12,83.12,82.9,83.06,21200.0,61.4544,61.4544,61.2918,61.4101,21200.0
2006-04-11 14:30:00,83.01,83.07,82.99,83.01,15400.0,61.3731,61.4175,61.3583,61.3731,15400.0
2006-04-11 14:40:00,83.01,83.09,82.73,82.76,21100.0,61.3731,61.4323,61.1661,61.1883,21100.0
2006-04-11 14:50:00,82.76,82.95,82.76,82.92,22800.0,61.1883,61.3288,61.1883,61.3066,22800.0
2006-04-11 15:00:00,82.93,82.95,82.86,82.93,32900.0,61.314,61.3288,61.2622,61.314,32900.0
2006-04-11 15:10:00,82.94,83.07,82.92,82.97,46500.0,61.3214,61.4175,61.3066,61.3435,46500.0
2006-04-11 15:20:00,82.91,82.91,82.67,82.73,47900.0,61.2992,61.2992,61.1217,61.1661,47900.0
2006-04-11 15:30:00,82.74,82.84,82.71,82.73,45800.0,61.1735,61.2474,61.1513,61.1661,45800.0
2006-04-11 15:40:00,82.74,82.86,82.72,82.83,46200.0,61.1735,61.2622,61.1587,61.24,46200.0
2006-04-11 15:50:00,82.83,82.84,82.7,82.81,48700.0,61.24,61.2474,61.1439,61.2252,48700.0
2006-04-12 09:30:00,83.15,83.15,83.03,83.03,78100.0,61.4766,61.4766,61.3879,61.3879,78100.0
2006-04-12 09:40:00,83.04,83.04,82.82,82.95,47700.0,61.3953,61.3953,61.2326,61.3288,47700.0
2006-04-12 09:50:00,82.96,83.0,82.92,82.97,22700.0,61.3361,61.3657,61.3066,61.3435,22700.0
2006-04-12 10:00:00,82.97,83.11,82.87,83.11,33300.0,61.3435,61.447,61.2696,61.447,33300.0
2006-04-12 10:10:00,83.11,83.15,82.98,82.99,58400.0,61.447,61.4766,61.3509,61.3583,58400.0
2006-04-12 10:20:00,82.95,82.95,82.85,82.92,64500.0,61.3288,61.3288,61.2548,61.3066,64500.0
2006-04-12 10:30:00,82.93,83.05,82.78,83.0,37300.0,61.314,61.4027,61.2031,61.3657,37300.0
2006-04-12 10:40:00,82.98,83.07,82.91,83.0,40800.0,61.3509,61.4175,61.2992,61.3657,40800.0
2006-04-12 10:50:00,83.0,83.25,82.93,83.24,36800.0,61.3657,61.5506,61.314,61.5432,36800.0
2006-04-12 11:00:00,83.24,83.25,83.08,83.11,31000.0,61.5432,61.5506,61.4249,61.447,31000.0
2006-04-12 11:10:00,83.1,83.12,83.04,83.06,35000.0,61.4397,61.4544,61.3953,61.4101,35000.0
2006-04-12 11:20:00,83.05,83.16,83.05,83.13,57400.0,61.4027,61.484,61.4027,61.4618,57400.0
2006-04-12 11:30:00,83.13,83.13,82.88,82.88,37300.0,61.4618,61.4618,61.277,61.277,37300.0
2006-04-12 11:40:00,82.89,82.98,82.86,82.98,28800.0,61.2844,61.3509,61.2622,61.3509,28800.0
2006-04-12 11:50:00,82.98,83.0,82.81,82.81,28600.0,61.3509,61.3657,61.2252,61.2252,28600.0
2006-04-12 12:00:00,82.82,82.88,82.7,82.85,16900.0,61.2326,61.277,61.1439,61.2548,16900.0
2006-04-12 12:10:00,82.83,82.9,82.8,82.87,16600.0,61.24,61.2918,61.2179,61.2696,16600.0
2006-04-12 12:20:00,82.88,82.93,82.84,82.9,17300.0,61.277,61.314,61.2474,61.2918,17300.0
2006-04-12 12:30:00,82.9,83.03,82.86,82.94,25000.0,61.2918,61.3879,61.2622,61.3214,25000.0
2006-04-12 12:40:00,82.94,83.01,82.92,82.96,17200.0,61.3214,61.3731,61.3066,61.3361,17200.0
2006-04-12 12:50:00,82.96,83.01,82.92,82.96,20500.0,61.3361,61.3731,61.3066,61.3361,20500.0
2006-04-12 13:00:00,82.96,83.07,82.96,83.02,22800.0,61.3361,61.4175,61.3361,61.3805,22800.0
2006-04-12 13:10:00,83.0,83.02,82.93,83.0,15600.0,61.3657,61.3805,61.314,61.3657,15600.0
2006-04-12 13:20:00,83.0,83.0,82.95,82.97,12200.0,61.3657,61.3657,61.3288,61.3435,12200.0
2006-04-12 13:30:00,82.98,82.99,82.92,82.95,16800.0,61.3509,61.3583,61.3066,61.3288,16800.0
2006-04-12 13:40:00,82.93,82.94,82.86,82.9,28500.0,61.314,61.3214,61.2622,61.2918,28500.0
2006-04-12 13:50:00,82.9,82.95,82.89,82.95,14300.0,61.2918,61.3288,61.2844,61.3288,14300.0
2006-04-12 14:00:00,82.95,82.98,82.87,82.87,16800.0,61.3288,61.3509,61.2696,61.2696,16800.0
2006-04-12 14:10:00,82.88,82.98,82.86,82.96,33300.0,61.277,61.3509,61.2622,61.3361,33300.0
2006-04-12 14:20:00,82.96,82.99,82.92,82.95,15900.0,61.3361,61.3583,61.3066,61.3288,15900.0
2006-04-12 14:30:00,82.95,82.97,82.9,82.93,21000.0,61.3288,61.3435,61.2918,61.314,21000.0
2006-04-12 14:40:00,82.92,82.97,82.88,82.9,29800.0,61.3066,61.3435,61.277,61.2918,29800.0
2006-04-12 14:50:00,82.88,82.98,82.86,82.95,27500.0,61.277,61.3509,61.2622,61.3288,27500.0
2006-04-12 15:00:00,82.93,82.97,82.87,82.96,22100.0,61.314,61.3435,61.2696,61.3361,22100.0
2006-04-12 15:10:00,82.96,83.12,82.93,83.11,35000.0,61.3361,61.4544,61.314,61.447,35000.0
2006-04-12 15:20:00,83.12,83.16,83.05,83.13,33000.0,61.4544,61.484,61.4027,61.4618,33000.0
2006-04-12 15:30:00,83.14,83.22,83.12,83.19,39600.0,61.4692,61.5284,61.4544,61.5062,39600.0
2006-04-12 15:40:00,83.19,83.38,83.18,83.33,299600.0,61.5062,61.6467,61.4988,61.6097,299600.0
2006-04-12 15:50:00,83.31,83.32,83.24,83.27,47200.0,61.5949,61.6023,61.5432,61.5653,47200.0
2006-04-13 09:30:00,83.51,83.64,83.46,83.46,89500.0,61.7428,61.8389,61.7058,61.7058,89500.0
2006-04-13 09:40:00,83.45,83.84,83.43,83.83,56100.0,61.6984,61.9868,61.6836,61.9794,56100.0
2006-04-13 09:50:00,83.84,83.95,83.77,83.81,49200.0,61.9868,62.0681,61.935,61.9646,49200.0
2006-04-13 10:00:00,83.8,83.88,83.78,83.83,57200.0,61.9572,62.0163,61.9424,61.9794,57200.0
2006-04-13 10:10:00,83.84,84.1,83.8,84.07,83800.0,61.9868,62.179,61.9572,62.1568,83800.0
2006-04-13 10:20:00,84.07,84.18,83.98,84.02,81900.0,62.1568,62.2381,62.0903,62.1199,81900.0
2006-04-13 10:30:00,84.01,84.13,84.0,84.04,38100.0,62.1125,62.2012,62.1051,62.1346,38100.0
2006-04-13 10:40:00,84.05,84.2,84.04,84.16,29100.0,62.142,62.2529,62.1346,62.2234,29100.0
2006-04-13 10:50:00,84.18,84.3,84.11,84.25,96900.0,62.2381,62.3269,62.1864,62.2899,96900.0
2006-04-13 11:00:00,84.23,84.24,84.1,84.21,32600.0,62.2751,62.2825,62.179,62.2603,32600.0
2006-04-13 11:10:00,84.21,84.25,84.08,84.24,242800.0,62.2603,62.2899,62.1642,62.2825,242800.0
2006-04-13 11:20:00,84.24,84.26,84.15,84.19,153500.0,62.2825,62.2973,62.216,62.2455,153500.0
2006-04-13 11:30:00,84.2,84.24,83.85,83.92,39800.0,62.2529,62.2825,61.9942,62.0459,39800.0
2006-04-13 11:40:00,83.92,83.95,83.8,83.88,29900.0,62.0459,62.0681,61.9572,62.0163,29900.0
2006-04-13 11:50:00,83.88,83.95,83.86,83.95,31800.0,62.0163,62.0681,62.0016,62.0681,31800.0
2006-04-13 12:00:00,83.95,83.95,83.91,83.94,29000.0,62.0681,62.0681,62.0385,62.0607,29000.0
2006-04-13 12:10:00,83.95,83.98,83.92,83.97,202100.0,62.0681,62.0903,62.0459,62.0829,202100.0
2006-04-13 12:20:00,83.95,83.95,83.9,83.92,37300.0,62.0681,62.0681,62.0311,62.0459,37300.0
2006-04-13 12:30:00,83.93,84.0,83.93,83.96,20800.0,62.0533,62.1051,62.0533,62.0755,20800.0
2006-04-13 12:40:00,83.95,83.95,83.85,83.91,15400.0,62.0681,62.0681,61.9942,62.0385,15400.0
2006-04-13 12:50:00,83.91,84.03,83.88,84.0,18500.0,62.0385,62.1272,62.0163,62.1051,18500.0
2006-04-13 13:00:00,83.97,84.01,83.93,83.96,23400.0,62.0829,62.1125,62.0533,62.0755,23400.0
2006-04-13 13:10:00,83.96,83.97,83.9,83.97,11500.0,62.0755,62.0829,62.0311,62.0829,11500.0
2006-04-13 13:20:00,83.95,84.03,83.95,84.0,21100.0,62.0681,62.1272,62.0681,62.1051,21100.0
2006-04-13 13:30:00,83.99,84.02,83.96,84.0,855100.0,62.0977,62.1199,62.0755,62.1051,855100.0
2006-04-13 13:40:00,83.99,84.03,83.98,84.03,13300.0,62.0977,62.1272,62.0903,62.1272,13300.0
2006-04-13 13:50:00,84.04,84.1,84.02,84.09,18300.0,62.1346,62.179,62.1199,62.1716,18300.0
2006-04-13 14:00:00,84.08,84.09,83.98,83.98,23400.0,62.1642,62.1716,62.0903,62.0903,23400.0
2006-04-13 14:10:00,83.98,84.01,83.87,83.89,20900.0,62.0903,62.1125,62.009,62.0237,20900.0
2006-04-13 14:20:00,83.89,83.93,83.89,83.91,11900.0,62.0237,62.0533,62.0237,62.0385,11900.0
2006-04-13 14:30:00,83.91,83.92,83.86,83.9,19000.0,62.0385,62.0459,62.0016,62.0311,19000.0
2006-04-13 14:40:00,83.9,83.99,83.86,83.86,25100.0,62.0311,62.0977,62.0016,62.0016,25100.0
2006-04-13 14:50:00,83.86,83.94,83.85,83.86,37500.0,62.0016,62.0607,61.9942,62.0016,37500.0
2006-04-13 15:00:00,83.86,83.92,83.85,83.86,37200.0,62.0016,62.0459,61.9942,62.0016,37200.0
2006-04-13 15:10:00,83.86,84.0,83.85,83.98,153000.0,62.0016,62.1051,61.9942,62.0903,153000.0
2006-04-13 15:20:00,83.98,84.0,83.91,83.93,26800.0,62.0903,62.1051,62.0385,62.0533,26800.0
2006-04-13 15:30:00,83.93,83.97,83.87,83.87,46400.0,62.0533,62.0829,62.009,62.009,46400.0
2006-04-13 15:40:00,83.85,83.95,83.81,83.85,55200.0,61.9942,62.0681,61.9646,61.9942,55200.0
2006-04-13 15:50:00,83.86,83.95,83.85,83.88,74900.0,62.0016,62.0681,61.9942,62.0163,74900.0
2006-04-17 09:30:00,82.5,83.2,82.4,83.2,401700.0,60.996,61.5136,60.9221,61.5136,401700.0
2006-04-17 09:40:00,83.21,83.3,83.0,83.01,142200.0,61.521,61.5875,61.3657,61.3731,142200.0
2006-04-17 09:50:00,83.01,83.3,83.01,83.12,47200.0,61.3731,61.5875,61.3731,61.4544,47200.0
2006-04-17 10:00:00,83.11,83.23,83.09,83.15,132800.0,61.447,61.5358,61.4323,61.4766,132800.0
2006-04-17 10:10:00,83.15,83.17,83.0,83.03,500600.0,61.4766,61.4914,61.3657,61.3879,500600.0
2006-04-17 10:20:00,83.04,83.12,82.98,83.09,138700.0,61.3953,61.4544,61.3509,61.4323,138700.0
2006-04-17 10:30:00,83.07,83.08,83.02,83.03,77700.0,61.4175,61.4249,61.3805,61.3879,77700.0
2006-04-17 10:40:00,83.04,83.12,83.01,83.04,82000.0,61.3953,61.4544,61.3731,61.3953,82000.0
2006-04-17 10:50:00,83.03,83.1,83.03,83.06,54400.0,61.3879,61.4397,61.3879,61.4101,54400.0
2006-04-17 11:00:00,83.07,83.09,83.03,83.04,60100.0,61.4175,61.4323,61.3879,61.3953,60100.0
2006-04-17 11:10:00,83.04,83.08,83.04,83.06,167300.0,61.3953,61.4249,61.3953,61.4101,167300.0
2006-04-17 11:20:00,83.06,83.19,83.05,83.19,78700.0,61.4101,61.5062,61.4027,61.5062,78700.0
2006-04-17 11:30:00,83.16,83.16,83.09,83.12,98900.0,61.484,61.484,61.4323,61.4544,98900.0
2006-04-17 11:40:00,83.11,83.16,83.1,83.15,92200.0,61.447,61.484,61.4397,61.4766,92200.0
2006-04-17 11:50:00,83.14,83.18,83.1,83.13,57000.0,61.4692,61.4988,61.4397,61.4618,57000.0
2006-04-17 12:00:00,83.15,83.21,83.07,83.17,91600.0,61.4766,61.521,61.4175,61.4914,91600.0
2006-04-17 12:10:00,83.18,83.2,83.12,83.13,40800.0,61.4988,61.5136,61.4544,61.4618,40800.0
2006-04-17 12:20:00,83.13,83.17,82.96,83.12,41000.0,61.4618,61.4914,61.3361,61.4544,41000.0
2006-04-17 12:30:00,83.12,83.15,83.09,83.09,32900.0,61.4544,61.4766,61.4323,61.4323,32900.0
2006-04-17 12:40:00,83.1,83.2,83.09,83.16,60300.0,61.4397,61.5136,61.4323,61.484,60300.0
2006-04-17 12:50:00,83.15,83.2,83.13,83.14,17200.0,61.4766,61.5136,61.4618,61.4692,17200.0
2006-04-17 13:00:00,83.13,83.17,83.09,83.14,62900.0,61.4618,61.4914,61.4323,61.4692,62900.0
2006-04-17 13:10:00,83.15,83.18,83.09,83.09,28800.0,61.4766,61.4988,61.4323,61.4323,28800.0
2006-04-17 13:20:00,83.09,83.15,83.01,83.1,36400.0,61.4323,61.4766,61.3731,61.4397,36400.0
2006-04-17 13:30:00,83.11,83.12,83.0,83.0,23200.0,61.447,61.4544,61.3657,61.3657,23200.0
2006-04-17 13:40:00,83.0,83.1,83.0,83.05,35300.0,61.3657,61.4397,61.3657,61.4027,35300.0
2006-04-17 13:50:00,83.05,83.15,82.93,83.02,285000.0,61.4027,61.4766,61.314,61.3805,285000.0
2006-04-17 14:00:00,83.02,83.07,83.0,83.01,61900.0,61.3805,61.4175,61.3657,61.3731,61900.0
2006-04-17 14:10:00,83.0,83.05,83.0,83.01,28900.0,61.3657,61.4027,61.3657,61.3731,28900.0
2006-04-17 14:20:00,83.01,83.09,83.0,83.03,32500.0,61.3731,61.4323,61.3657,61.3879,32500.0
2006-04-17 14:30:00,83.04,83.04,82.99,83.01,19200.0,61.3953,61.3953,61.3583,61.3731,19200.0
2006-04-17 14:40:00,83.01,83.08,82.98,83.08,31900.0,61.3731,61.4249,61.3509,61.4249,31900.0
2006-04-17 14:50:00,83.08,83.13,83.0,83.07,12400.0,61.4249,61.4618,61.3657,61.4175,12400.0
2006-04-17 15:00:00,83.05,83.11,83.04,83.06,20300.0,61.4027,61.447,61.3953,61.4101,20300.0
2006-04-17 15:10:00,83.05,83.12,83.03,83.07,107800.0,61.4027,61.4544,61.3879,61.4175,107800.0
2006-04-17 15:20:00,83.06,83.23,83.05,83.2,60300.0,61.4101,61.5358,61.4027,61.5136,60300.0
2006-04-17 15:30:00,83.2,83.5,83.15,83.2,54800.0,61.5136,61.7354,61.4766,61.5136,54800.0
2006-04-17 15:40:00,83.2,83.41,83.2,83.39,45500.0,61.5136,61.6689,61.5136,61.6541,45500.0
2006-04-17 15:50:00,83.4,83.45,83.36,83.37,52000.0,61.6615,61.6984,61.6319,61.6393,52000.0
2006-04-18 09:30:00,83.5,83.9,83.49,83.85,43000.0,61.7354,62.0311,61.728,61.9942,43000.0
2006-04-18 09:40:00,83.84,83.85,83.74,83.74,30200.0,61.9868,61.9942,61.9128,61.9128,30200.0
2006-04-18 09:50:00,83.74,83.84,83.74,83.82,221400.0,61.9128,61.9868,61.9128,61.972,221400.0
2006-04-18 10:00:00,83.81,83.84,83.62,83.62,72000.0,61.9646,61.9868,61.8241,61.8241,72000.0
2006-04-18 10:10:00,83.61,83.8,83.6,83.67,44100.0,61.8167,61.9572,61.8093,61.8611,44100.0
2006-04-18 10:20:00,83.66,83.69,83.58,83.58,29700.0,61.8537,61.8759,61.7945,61.7945,29700.0
2006-04-18 10:30:00,83.52,83.61,83.52,83.59,44900.0,61.7502,61.8167,61.7502,61.8019,44900.0
2006-04-18 10:40:00,83.59,83.59,83.5,83.52,31700.0,61.8019,61.8019,61.7354,61.7502,31700.0
2006-04-18 10:50:00,83.53,83.62,83.5,83.61,26100.0,61.7576,61.8241,61.7354,61.8167,26100.0
2006-04-18 11:00:00,83.6,83.64,83.57,83.6,63300.0,61.8093,61.8389,61.7871,61.8093,63300.0
2006-04-18 11:10:00,83.6,83.67,83.59,83.64,43500.0,61.8093,61.8611,61.8019,61.8389,43500.0
2006-04-18 11:20:00,83.63,83.7,83.59,83.7,24900.0,61.8315,61.8833,61.8019,61.8833,24900.0
2006-04-18 11:30:00,83.7,83.73,83.63,83.71,25100.0,61.8833,61.9054,61.8315,61.8907,25100.0
2006-04-18 11:40:00,83.7,83.78,83.65,83.75,30400.0,61.8833,61.9424,61.8463,61.9202,30400.0
2006-04-18 11:50:00,83.75,83.87,83.74,83.84,84900.0,61.9202,62.009,61.9128,61.9868,84900.0
2006-04-18 12:00:00,83.87,83.9,83.83,83.9,72900.0,62.009,62.0311,61.9794,62.0311,72900.0
2006-04-18 12:10:00,83.9,84.0,83.88,83.99,109200.0,62.0311,62.1051,62.0163,62.0977,109200.0
2006-04-18 12:20:00,83.98,84.0,83.96,83.99,36200.0,62.0903,62.1051,62.0755,62.0977,36200.0
2006-04-18 12:30:00,84.0,84.0,83.83,83.85,31500.0,62.1051,62.1051,61.9794,61.9942,31500.0
2006-04-18 12:40:00,83.85,83.92,83.84,83.89,24800.0,61.9942,62.0459,61.9868,62.0237,24800.0
2006-04-18 12:50:00,83.9,83.9,83.8,83.81,33200.0,62.0311,62.0311,61.9572,61.9646,33200.0
2006-04-18 13:00:00,83.82,83.85,83.75,83.8,42800.0,61.972,61.9942,61.9202,61.9572,42800.0
2006-04-18 13:10:00,83.8,83.83,83.77,83.79,24100.0,61.9572,61.9794,61.935,61.9498,24100.0
2006-04-18 13:20:00,83.8,83.88,83.8,83.87,57600.0,61.9572,62.0163,61.9572,62.009,57600.0
2006-04-18 13:30:00,83.88,83.95,83.83,83.94,53300.0,62.0163,62.0681,61.9794,62.0607,53300.0
2006-04-18 13:40:00,83.94,83.98,83.86,83.97,55300.0,62.0607,62.0903,62.0016,62.0829,55300.0
2006-04-18 13:50:00,83.98,84.0,83.89,83.97,55800.0,62.0903,62.1051,62.0237,62.0829,55800.0
2006-04-18 14:00:00,83.97,84.2,83.97,84.04,114400.0,62.0829,62.2529,62.0829,62.1346,114400.0
2006-04-18 14:10:00,84.05,84.07,83.84,84.05,94100.0,62.142,62.1568,61.9868,62.142,94100.0
2006-04-18 14:20:00,84.06,84.18,83.95,84.17,52100.0,62.1494,62.2381,62.0681,62.2308,52100.0
2006-04-18 14:30:00,84.15,84.21,84.08,84.09,67000.0,62.216,62.2603,62.1642,62.1716,67000.0
2006-04-18 14:40:00,84.1,84.13,84.0,84.0,42800.0,62.179,62.2012,62.1051,62.1051,42800.0
2006-04-18 14:50:00,84.0,84.09,83.97,84.01,105200.0,62.1051,62.1716,62.0829,62.1125,105200.0
2006-04-18 15:00:00,84.0,84.05,83.99,84.04,52300.0,62.1051,62.142,62.0977,62.1346,52300.0
2006-04-18 15:10:00,84.04,84.24,84.04,84.22,99300.0,62.1346,62.2825,62.1346,62.2677,99300.0
2006-04-18 15:20:00,84.23,84.24,84.1,84.18,65000.0,62.2751,62.2825,62.179,62.2381,65000.0
2006-04-18 15:30:00,84.19,84.21,84.11,84.2,74300.0,62.2455,62.2603,62.1864,62.2529,74300.0
2006-04-18 15:40:00,84.19,84.24,84.11,84.12,93600.0,62.2455,62.2825,62.1864,62.1938,93600.0
2006-04-18 15:50:00,84.12,84.12,83.92,83.93,92100.0,62.1938,62.1938,62.0459,62.0533,92100.0
2006-04-19 09:30:00,84.0,84.02,83.98,84.0,38800.0,62.1051,62.1199,62.0903,62.1051,38800.0
2006-04-19 09:40:00,84.01,84.01,83.46,83.76,46300.0,62.1125,62.1125,61.7058,61.9276,46300.0
2006-04-19 09:50:00,83.75,84.01,83.75,83.93,42100.0,61.9202,62.1125,61.9202,62.0533,42100.0
2006-04-19 10:00:00,83.94,84.1,83.82,83.98,40400.0,62.0607,62.179,61.972,62.0903,40400.0
2006-04-19 10:10:00,83.89,83.94,83.67,83.82,52600.0,62.0237,62.0607,61.8611,61.972,52600.0
2006-04-19 10:20:00,83.83,83.95,83.69,83.95,32300.0,61.9794,62.0681,61.8759,62.0681,32300.0
2006-04-19 10:30:00,83.94,83.96,83.53,83.53,32600.0,62.0607,62.0755,61.7576,61.7576,32600.0
2006-04-19 10:40:00,83.6,83.73,83.47,83.69,56100.0,61.8093,61.9054,61.7132,61.8759,56100.0
2006-04-19 10:50:00,83.66,83.85,83.66,83.78,143400.0,61.8537,61.9942,61.8537,61.9424,143400.0
2006-04-19 11:00:00,83.77,83.95,83.77,83.93,37600.0,61.935,62.0681,61.935,62.0533,37600.0
2006-04-19 11:10:00,83.93,83.94,83.88,83.9,48900.0,62.0533,62.0607,62.0163,62.0311,48900.0
2006-04-19 11:20:00,83.91,84.0,83.89,83.91,39900.0,62.0385,62.1051,62.0237,62.0385,39900.0
2006-04-19 11:30:00,83.93,83.94,83.85,83.89,22700.0,62.0533,62.0607,61.9942,62.0237,22700.0
2006-04-19 11:40:00,83.9,83.93,83.76,83.82,35500.0,62.0311,62.0533,61.9276,61.972,35500.0
2006-04-19 11:50:00,83.81,83.82,83.76,83.79,59100.0,61.9646,61.972,61.9276,61.9498,59100.0
2006-04-19 12:00:00,83.79,83.85,83.75,83.84,34100.0,61.9498,61.9942,61.9202,61.9868,34100.0
2006-04-19 12:10:00,83.84,83.99,83.84,83.98,36600.0,61.9868,62.0977,61.9868,62.0903,36600.0
2006-04-19 12:20:00,83.99,84.0,83.94,83.95,47900.0,62.0977,62.1051,62.0607,62.0681,47900.0
2006-04-19 12:30:00,83.96,84.0,83.93,83.93,49000.0,62.0755,62.1051,62.0533,62.0533,49000.0
2006-04-19 12:40:00,83.93,83.94,83.87,83.87,9200.0,62.0533,62.0607,62.009,62.009,9200.0
2006-04-19 12:50:00,83.87,83.88,83.8,83.88,61000.0,62.009,62.0163,61.9572,62.0163,61000.0
2006-04-19 13:00:00,83.88,83.97,83.77,83.79,28200.0,62.0163,62.0829,61.935,61.9498,28200.0
2006-04-19 13:10:00,83.8,83.99,83.8,83.94,19800.0,61.9572,62.0977,61.9572,62.0607,19800.0
2006-04-19 13:20:00,83.93,83.93,83.73,83.75,18900.0,62.0533,62.0533,61.9054,61.9202,18900.0
2006-04-19 13:30:00,83.76,83.96,83.75,83.79,35000.0,61.9276,62.0755,61.9202,61.9498,35000.0
2006-04-19 13:40:00,83.8,83.96,83.8,83.84,33800.0,61.9572,62.0755,61.9572,61.9868,33800.0
2006-04-19 13:50:00,83.84,83.85,83.71,83.72,47600.0,61.9868,61.9942,61.8907,61.898,47600.0
2006-04-19 14:00:00,83.72,83.81,83.3,83.36,39000.0,61.898,61.9646,61.5875,61.6319,39000.0
2006-04-19 14:10:00,83.4,83.6,83.4,83.58,51200.0,61.6615,61.8093,61.6615,61.7945,51200.0
2006-04-19 14:20:00,83.59,83.6,83.52,83.55,222200.0,61.8019,61.8093,61.7502,61.7724,222200.0
2006-04-19 14:30:00,83.55,83.55,83.5,83.54,34900.0,61.7724,61.7724,61.7354,61.765,34900.0
2006-04-19 14:40:00,83.54,83.59,83.53,83.56,69300.0,61.765,61.8019,61.7576,61.7798,69300.0
2006-04-19 14:50:00,83.6,83.63,83.55,83.55,28300.0,61.8093,61.8315,61.7724,61.7724,28300.0
2006-04-19 15:00:00,83.56,83.65,83.56,83.64,25100.0,61.7798,61.8463,61.7798,61.8389,25100.0
2006-04-19 15:10:00,83.64,83.8,83.64,83.74,37300.0,61.8389,61.9572,61.8389,61.9128,37300.0
2006-04-19 15:20:00,83.74,83.8,83.65,83.67,37800.0,61.9128,61.9572,61.8463,61.8611,37800.0
2006-04-19 15:30:00,83.65,83.85,83.65,83.84,43100.0,61.8463,61.9942,61.8463,61.9868,43100.0
2006-04-19 15:40:00,83.83,83.92,83.69,83.92,63100.0,61.9794,62.0459,61.8759,62.0459,63100.0
2006-04-19 15:50:00,83.91,83.93,83.8,83.84,106100.0,62.0385,62.0533,61.9572,61.9868,106100.0
2006-04-20 09:30:00,83.95,83.95,83.62,83.79,35500.0,62.0681,62.0681,61.8241,61.9498,35500.0
2006-04-20 09:40:00,83.8,83.8,83.44,83.47,22700.0,61.9572,61.9572,61.691,61.7132,22700.0
2006-04-20 09:50:00,83.47,83.66,83.37,83.51,35700.0,61.7132,61.8537,61.6393,61.7428,35700.0
2006-04-20 10:00:00,83.55,83.71,83.51,83.68,28700.0,61.7724,61.8907,61.7428,61.8685,28700.0
2006-04-20 10:10:00,83.7,83.78,83.66,83.67,47900.0,61.8833,61.9424,61.8537,61.8611,47900.0
2006-04-20 10:20:00,83.67,83.75,83.66,83.7,73200.0,61.8611,61.9202,61.8537,61.8833,73200.0
2006-04-20 10:30:00,83.74,83.75,83.65,83.67,55700.0,61.9128,61.9202,61.8463,61.8611,55700.0
2006-04-20 10:40:00,83.66,83.72,83.53,83.63,51500.0,61.8537,61.898,61.7576,61.8315,51500.0
2006-04-20 10:50:00,83.63,83.63,83.5,83.58,30500.0,61.8315,61.8315,61.7354,61.7945,30500.0
2006-04-20 11:00:00,83.57,83.65,83.52,83.63,31700.0,61.7871,61.8463,61.7502,61.8315,31700.0
2006-04-20 11:10:00,83.63,83.63,83.44,83.46,33700.0,61.8315,61.8315,61.691,61.7058,33700.0
2006-04-20 11:20:00,83.47,83.54,83.37,83.53,40000.0,61.7132,61.765,61.6393,61.7576,40000.0
2006-04-20 11:30:00,83.53,83.62,83.45,83.53,41300.0,61.7576,61.8241,61.6984,61.7576,41300.0
2006-04-20 11:40:00,83.53,83.57,83.35,83.42,24200.0,61.7576,61.7871,61.6245,61.6762,24200.0
2006-04-20 11:50:00,83.41,83.53,83.34,83.44,26500.0,61.6689,61.7576,61.6171,61.691,26500.0
2006-04-20 12:00:00,83.47,83.49,83.33,83.48,25400.0,61.7132,61.728,61.6097,61.7206,25400.0
2006-04-20 12:10:00,83.46,83.54,83.4,83.45,17600.0,61.7058,61.765,61.6615,61.6984,17600.0
2006-04-20 12:20:00,83.44,83.54,83.35,83.47,30200.0,61.691,61.765,61.6245,61.7132,30200.0
2006-04-20 12:30:00,83.48,83.53,83.42,83.5,31900.0,61.7206,61.7576,61.6762,61.7354,31900.0
2006-04-20 12:40:00,83.52,83.55,83.43,83.51,25600.0,61.7502,61.7724,61.6836,61.7428,25600.0
2006-04-20 12:50:00,83.5,83.52,83.42,83.49,23400.0,61.7354,61.7502,61.6762,61.728,23400.0
2006-04-20 13:00:00,83.49,83.59,83.48,83.56,11600.0,61.728,61.8019,61.7206,61.7798,11600.0
2006-04-20 13:10:00,83.57,83.58,83.43,83.51,34100.0,61.7871,61.7945,61.6836,61.7428,34100.0
2006-04-20 13:20:00,83.53,83.53,83.4,83.48,27100.0,61.7576,61.7576,61.6615,61.7206,27100.0
2006-04-20 13:30:00,83.46,83.46,83.43,83.45,36900.0,61.7058,61.7058,61.6836,61.6984,36900.0
2006-04-20 13:40:00,83.45,83.5,83.38,83.42,38700.0,61.6984,61.7354,61.6467,61.6762,38700.0
2006-04-20 13:50:00,83.42,83.47,83.35,83.38,20000.0,61.6762,61.7132,61.6245,61.6467,20000.0
2006-04-20 14:00:00,83.37,83.5,83.37,83.46,34800.0,61.6393,61.7354,61.6393,61.7058,34800.0
2006-04-20 14:10:00,83.48,83.5,83.39,83.44,41200.0,61.7206,61.7354,61.6541,61.691,41200.0
2006-04-20 14:20:00,83.45,83.49,83.42,83.46,23400.0,61.6984,61.728,61.6762,61.7058,23400.0
2006-04-20 14:30:00,83.45,83.52,83.4,83.4,42100.0,61.6984,61.7502,61.6615,61.6615,42100.0
2006-04-20 14:40:00,83.35,83.45,83.35,83.45,17200.0,61.6245,61.6984,61.6245,61.6984,17200.0
2006-04-20 14:50:00,83.43,83.47,83.4,83.45,16600.0,61.6836,61.7132,61.6615,61.6984,16600.0
2006-04-20 15:00:00,83.45,83.55,83.43,83.45,76000.0,61.6984,61.7724,61.6836,61.6984,76000.0
2006-04-20 15:10:00,83.46,83.53,83.45,83.51,53500.0,61.7058,61.7576,61.6984,61.7428,53500.0
2006-04-20 15:20:00,83.51,83.61,83.51,83.61,34100.0,61.7428,61.8167,61.7428,61.8167,34100.0
2006-04-20 15:30:00,83.61,83.71,83.6,83.66,106000.0,61.8167,61.8907,61.8093,61.8537,106000.0
2006-04-20 15:40:00,83.66,83.67,83.55,83.56,94700.0,61.8537,61.8611,61.7724,61.7798,94700.0
2006-04-20 15:50:00,83.55,83.57,83.49,83.51,164000.0,61.7724,61.7871,61.728,61.7428,164000.0
2006-04-21 09:30:00,85.5,85.92,84.67,84.82,580400.0,63.2141,63.5246,62.6004,62.7113,580400.0
2006-04-21 09:40:00,84.82,85.21,84.77,85.2,285800.0,62.7113,62.9997,62.6744,62.9923,285800.0
2006-04-21 09:50:00,85.2,85.2,85.05,85.07,229400.0,62.9923,62.9923,62.8814,62.8962,229400.0
2006-04-21 10:00:00,85.08,85.36,85.07,85.34,192400.0,62.9036,63.1106,62.8962,63.0958,192400.0
2006-04-21 10:10:00,85.34,85.56,85.29,85.44,188000.0,63.0958,63.2584,63.0588,63.1697,188000.0
2006-04-21 10:20:00,85.44,85.77,85.4,85.75,212700.0,63.1697,63.4137,63.1402,63.3989,212700.0
2006-04-21 10:30:00,85.73,85.74,85.52,85.57,144600.0,63.3841,63.3915,63.2289,63.2658,144600.0
2006-04-21 10:40:00,85.6,85.97,85.6,85.93,120800.0,63.288,63.5616,63.288,63.532,120800.0
2006-04-21 10:50:00,85.93,86.29,85.93,86.11,309200.0,63.532,63.7982,63.532,63.6651,309200.0
2006-04-21 11:00:00,86.11,86.33,86.05,86.33,120800.0,63.6651,63.8277,63.6207,63.8277,120800.0
2006-04-21 11:10:00,86.33,86.33,86.01,86.05,128900.0,63.8277,63.8277,63.5912,63.6207,128900.0
2006-04-21 11:20:00,86.06,86.17,85.67,85.67,134000.0,63.6281,63.7094,63.3398,63.3398,134000.0
2006-04-21 11:30:00,85.68,85.85,85.57,85.84,123300.0,63.3472,63.4729,63.2658,63.4655,123300.0
2006-04-21 11:40:00,85.81,85.9,85.75,85.89,137000.0,63.4433,63.5098,63.3989,63.5024,137000.0
2006-04-21 11:50:00,85.9,85.94,85.86,85.91,54200.0,63.5098,63.5394,63.4803,63.5172,54200.0
2006-04-21 12:00:00,85.91,85.91,85.75,85.85,121300.0,63.5172,63.5172,63.3989,63.4729,121300.0
2006-04-21 12:10:00,85.83,85.85,85.69,85.74,144200.0,63.4581,63.4729,63.3546,63.3915,144200.0
2006-04-21 12:20:00,85.74,85.75,85.36,85.49,188000.0,63.3915,63.3989,63.1106,63.2067,188000.0
2006-04-21 12:30:00,85.49,85.63,85.45,85.62,54700.0,63.2067,63.3102,63.1771,63.3028,54700.0
2006-04-21 12:40:00,85.63,85.72,85.6,85.7,15800.0,63.3102,63.3767,63.288,63.362,15800.0
2006-04-21 12:50:00,85.7,85.92,85.7,85.9,82400.0,63.362,63.5246,63.362,63.5098,82400.0
2006-04-21 13:00:00,85.87,85.9,85.85,85.9,124700.0,63.4876,63.5098,63.4729,63.5098,124700.0
2006-04-21 13:10:00,85.89,85.9,85.87,85.9,48300.0,63.5024,63.5098,63.4876,63.5098,48300.0
2006-04-21 13:20:00,85.9,85.94,85.83,85.94,68300.0,63.5098,63.5394,63.4581,63.5394,68300.0
2006-04-21 13:30:00,85.94,86.08,85.91,86.0,82700.0,63.5394,63.6429,63.5172,63.5838,82700.0
2006-04-21 13:40:00,85.98,86.05,85.94,86.03,52200.0,63.569,63.6207,63.5394,63.6059,52200.0
2006-04-21 13:50:00,86.02,86.02,85.92,85.99,73600.0,63.5985,63.5985,63.5246,63.5764,73600.0
2006-04-21 14:00:00,86.0,86.0,85.76,85.88,164400.0,63.5838,63.5838,63.4063,63.495,164400.0
2006-04-21 14:10:00,85.88,85.95,85.84,85.94,128600.0,63.495,63.5468,63.4655,63.5394,128600.0
2006-04-21 14:20:00,85.92,85.98,85.9,85.9,109100.0,63.5246,63.569,63.5098,63.5098,109100.0
2006-04-21 14:30:00,85.9,85.95,85.87,85.87,155500.0,63.5098,63.5468,63.4876,63.4876,155500.0
2006-04-21 14:40:00,85.87,85.9,85.74,85.8,160700.0,63.4876,63.5098,63.3915,63.4359,160700.0
2006-04-21 14:50:00,85.85,85.93,85.8,85.86,142400.0,63.4729,63.532,63.4359,63.4803,142400.0
2006-04-21 15:00:00,85.86,85.91,85.81,85.84,141600.0,63.4803,63.5172,63.4433,63.4655,141600.0
2006-04-21 15:10:00,85.85,85.89,85.78,85.82,72800.0,63.4729,63.5024,63.4211,63.4507,72800.0
2006-04-21 15:20:00,85.81,85.82,85.64,85.78,174300.0,63.4433,63.4507,63.3176,63.4211,174300.0
2006-04-21 15:30:00,85.77,85.96,85.77,85.87,135000.0,63.4137,63.5542,63.4137,63.4876,135000.0
2006-04-21 15:40:00,85.87,85.98,85.87,85.94,159400.0,63.4876,63.569,63.4876,63.5394,159400.0
2006-04-21 15:50:00,85.94,86.04,85.9,86.01,181300.0,63.5394,63.6133,63.5098,63.5912,181300.0
2006-04-24 09:30:00,86.06,86.06,85.68,85.79,105900.0,63.6281,63.6281,63.3472,63.4285,105900.0
2006-04-24 09:40:00,85.82,85.82,85.25,85.27,125600.0,63.4507,63.4507,63.0292,63.044,125600.0
2006-04-24 09:50:00,85.26,85.29,85.11,85.16,128400.0,63.0366,63.0588,62.9257,62.9627,128400.0
2006-04-24 10:00:00,85.16,85.28,85.1,85.19,59100.0,62.9627,63.0514,62.9183,62.9849,59100.0
2006-04-24 10:10:00,85.19,85.19,85.05,85.18,106400.0,62.9849,62.9849,62.8814,62.9775,106400.0
2006-04-24 10:20:00,85.18,85.23,84.83,84.83,97900.0,62.9775,63.0145,62.7187,62.7187,97900.0
2006-04-24 10:30:00,84.86,85.05,84.8,85.0,98500.0,62.7409,62.8814,62.6965,62.8444,98500.0
2006-04-24 10:40:00,85.0,85.29,85.0,85.2,87200.0,62.8444,63.0588,62.8444,62.9923,87200.0
2006-04-24 10:50:00,85.2,85.25,85.1,85.1,147700.0,62.9923,63.0292,62.9183,62.9183,147700.0
2006-04-24 11:00:00,85.11,85.12,84.98,85.08,81600.0,62.9257,62.9331,62.8296,62.9036,81600.0
2006-04-24 11:10:00,85.08,85.2,85.07,85.08,51800.0,62.9036,62.9923,62.8962,62.9036,51800.0
2006-04-24 11:20:00,85.07,85.08,84.83,84.99,37700.0,62.8962,62.9036,62.7187,62.837,37700.0
2006-04-24 11:30:00,84.99,85.07,84.95,85.0,35100.0,62.837,62.8962,62.8074,62.8444,35100.0
2006-04-24 11:40:00,85.0,85.06,84.97,85.05,25100.0,62.8444,62.8888,62.8222,62.8814,25100.0
2006-04-24 11:50:00,85.03,85.03,84.88,84.97,38500.0,62.8666,62.8666,62.7557,62.8222,38500.0
2006-04-24 12:00:00,84.97,85.03,84.87,84.87,33800.0,62.8222,62.8666,62.7483,62.7483,33800.0
2006-04-24 12:10:00,84.87,84.96,84.86,84.94,37700.0,62.7483,62.8148,62.7409,62.8001,37700.0
2006-04-24 12:20:00,84.96,84.97,84.69,84.86,69300.0,62.8148,62.8222,62.6152,62.7409,69300.0
2006-04-24 12:30:00,84.87,84.97,84.81,84.9,46500.0,62.7483,62.8222,62.7039,62.7705,46500.0
2006-04-24 12:40:00,84.91,85.07,84.91,84.99,35100.0,62.7779,62.8962,62.7779,62.837,35100.0
2006-04-24 12:50:00,85.0,85.24,85.0,85.24,36700.0,62.8444,63.0219,62.8444,63.0219,36700.0
2006-04-24 13:00:00,85.21,85.28,85.06,85.24,33600.0,62.9997,63.0514,62.8888,63.0219,33600.0
2006-04-24 13:10:00,85.23,85.24,85.17,85.2,11900.0,63.0145,63.0219,62.9701,62.9923,11900.0
2006-04-24 13:20:00,85.19,85.33,85.19,85.29,42400.0,62.9849,63.0884,62.9849,63.0588,42400.0
2006-04-24 13:30:00,85.29,85.44,85.27,85.42,57300.0,63.0588,63.1697,63.044,63.1549,57300.0
2006-04-24 13:40:00,85.43,85.47,85.34,85.38,39800.0,63.1623,63.1919,63.0958,63.1254,39800.0
2006-04-24 13:50:00,85.38,85.56,85.37,85.42,38700.0,63.1254,63.2584,63.118,63.1549,38700.0
2006-04-24 14:00:00,85.41,85.51,85.4,85.45,48000.0,63.1475,63.2215,63.1402,63.1771,48000.0
2006-04-24 14:10:00,85.47,85.64,85.39,85.61,39500.0,63.1919,63.3176,63.1328,63.2954,39500.0
2006-04-24 14:20:00,85.61,85.62,85.51,85.58,39300.0,63.2954,63.3028,63.2215,63.2732,39300.0
2006-04-24 14:30:00,85.58,85.58,85.48,85.58,26700.0,63.2732,63.2732,63.1993,63.2732,26700.0
2006-04-24 14:40:00,85.58,85.58,85.34,85.34,32400.0,63.2732,63.2732,63.0958,63.0958,32400.0
2006-04-24 14:50:00,85.34,85.35,85.16,85.2,80700.0,63.0958,63.1032,62.9627,62.9923,80700.0
2006-04-24 15:00:00,85.2,85.33,85.19,85.3,63000.0,62.9923,63.0884,62.9849,63.0662,63000.0
2006-04-24 15:10:00,85.31,85.31,85.28,85.3,53200.0,63.0736,63.0736,63.0514,63.0662,53200.0
2006-04-24 15:20:00,85.3,85.38,85.3,85.37,63000.0,63.0662,63.1254,63.0662,63.118,63000.0
2006-04-24 15:30:00,85.37,85.55,85.36,85.55,127000.0,63.118,63.2511,63.1106,63.2511,127000.0
2006-04-24 15:40:00,85.56,85.81,85.55,85.77,87000.0,63.2584,63.4433,63.2511,63.4137,87000.0
2006-04-24 15:50:00,85.77,85.78,85.54,85.56,119500.0,63.4137,63.4211,63.2437,63.2584,119500.0
2006-04-25 09:30:00,85.05,85.15,85.05,85.14,78400.0,62.8814,62.9553,62.8814,62.9479,78400.0
2006-04-25 09:40:00,85.13,85.34,85.1,85.15,53700.0,62.9405,63.0958,62.9183,62.9553,53700.0
2006-04-25 09:50:00,85.16,85.18,85.06,85.12,57000.0,62.9627,62.9775,62.8888,62.9331,57000.0
2006-04-25 10:00:00,85.1,85.16,84.95,85.06,90300.0,62.9183,62.9627,62.8074,62.8888,90300.0
2006-04-25 10:10:00,85.07,85.15,84.99,85.02,45800.0,62.8962,62.9553,62.837,62.8592,45800.0
2006-04-25 10:20:00,85.01,85.01,84.62,84.74,29900.0,62.8518,62.8518,62.5635,62.6522,29900.0
2006-04-25 10:30:00,84.74,85.1,84.74,85.09,101200.0,62.6522,62.9183,62.6522,62.911,101200.0
2006-04-25 10:40:00,85.1,85.5,85.03,85.46,75800.0,62.9183,63.2141,62.8666,63.1845,75800.0
2006-04-25 10:50:00,85.48,85.5,85.39,85.46,50700.0,63.1993,63.2141,63.1328,63.1845,50700.0
2006-04-25 11:00:00,85.44,85.47,85.36,85.36,75100.0,63.1697,63.1919,63.1106,63.1106,75100.0
2006-04-25 11:10:00,85.36,85.45,85.29,85.42,21800.0,63.1106,63.1771,63.0588,63.1549,21800.0
2006-04-25 11:20:00,85.42,85.5,85.4,85.49,53700.0,63.1549,63.2141,63.1402,63.2067,53700.0
2006-04-25 11:30:00,85.49,85.67,85.4,85.48,59700.0,63.2067,63.3398,63.1402,63.1993,59700.0
2006-04-25 11:40:00,85.48,85.58,85.4,85.42,48900.0,63.1993,63.2732,63.1402,63.1549,48900.0
2006-04-25 11:50:00,85.43,85.65,85.4,85.55,46500.0,63.1623,63.325,63.1402,63.2511,46500.0
2006-04-25 12:00:00,85.53,85.57,85.46,85.5,23200.0,63.2363,63.2658,63.1845,63.2141,23200.0
2006-04-25 12:10:00,85.49,85.55,85.49,85.51,53300.0,63.2067,63.2511,63.2067,63.2215,53300.0
2006-04-25 12:20:00,85.49,85.57,85.48,85.48,56100.0,63.2067,63.2658,63.1993,63.1993,56100.0
2006-04-25 12:30:00,85.48,85.5,85.43,85.46,33100.0,63.1993,63.2141,63.1623,63.1845,33100.0
2006-04-25 12:40:00,85.44,85.5,85.4,85.48,27900.0,63.1697,63.2141,63.1402,63.1993,27900.0
2006-04-25 12:50:00,85.49,85.52,85.41,85.47,32800.0,63.2067,63.2289,63.1475,63.1919,32800.0
2006-04-25 13:00:00,85.48,85.5,85.37,85.47,60400.0,63.1993,63.2141,63.118,63.1919,60400.0
2006-04-25 13:10:00,85.47,85.51,85.32,85.48,25200.0,63.1919,63.2215,63.081,63.1993,25200.0
2006-04-25 13:20:00,85.47,85.47,85.35,85.45,23500.0,63.1919,63.1919,63.1032,63.1771,23500.0
2006-04-25 13:30:00,85.42,85.6,85.42,85.55,20600.0,63.1549,63.288,63.1549,63.2511,20600.0
2006-04-25 13:40:00,85.55,85.58,85.46,85.55,23700.0,63.2511,63.2732,63.1845,63.2511,23700.0
2006-04-25 13:50:00,85.55,85.6,85.45,85.48,24800.0,63.2511,63.288,63.1771,63.1993,24800.0
2006-04-25 14:00:00,85.5,85.6,85.43,85.44,26100.0,63.2141,63.288,63.1623,63.1697,26100.0
2006-04-25 14:10:00,85.46,85.53,85.43,85.44,42100.0,63.1845,63.2363,63.1623,63.1697,42100.0
2006-04-25 14:20:00,85.46,85.54,85.38,85.39,35700.0,63.1845,63.2437,63.1254,63.1328,35700.0
2006-04-25 14:30:00,85.4,85.47,85.34,85.34,27400.0,63.1402,63.1919,63.0958,63.0958,27400.0
2006-04-25 14:40:00,85.35,85.48,85.34,85.41,32800.0,63.1032,63.1993,63.0958,63.1475,32800.0
2006-04-25 14:50:00,85.41,85.42,85.19,85.2,39500.0,63.1475,63.1549,62.9849,62.9923,39500.0
2006-04-25 15:00:00,85.22,85.35,85.17,85.18,36300.0,63.0071,63.1032,62.9701,62.9775,36300.0
2006-04-25 15:10:00,85.18,85.18,84.96,84.97,77700.0,62.9775,62.9775,62.8148,62.8222,77700.0
2006-04-25 15:20:00,84.98,85.17,84.8,84.94,95900.0,62.8296,62.9701,62.6965,62.8001,95900.0
2006-04-25 15:30:00,84.93,85.16,84.89,84.9,61600.0,62.7927,62.9627,62.7631,62.7705,61600.0
2006-04-25 15:40:00,84.9,84.96,84.84,84.84,67800.0,62.7705,62.8148,62.7261,62.7261,67800.0
2006-04-25 15:50:00,84.84,84.85,84.66,84.79,194800.0,62.7261,62.7335,62.593,62.6891,194800.0
2006-04-26 09:30:00,85.08,85.58,85.01,85.19,67100.0,62.9036,63.2732,62.8518,62.9849,67100.0
2006-04-26 09:40:00,85.17,85.35,84.98,85.29,86700.0,62.9701,63.1032,62.8296,63.0588,86700.0
2006-04-26 09:50:00,85.29,85.57,85.1,85.37,55600.0,63.0588,63.2658,62.9183,63.118,55600.0
2006-04-26 10:00:00,85.36,85.36,85.06,85.14,79600.0,63.1106,63.1106,62.8888,62.9479,79600.0
2006-04-26 10:10:00,85.06,85.29,85.05,85.26,41200.0,62.8888,63.0588,62.8814,63.0366,41200.0
2006-04-26 10:20:00,85.27,85.42,85.16,85.38,51300.0,63.044,63.1549,62.9627,63.1254,51300.0
2006-04-26 10:30:00,85.37,85.64,85.35,85.43,31700.0,63.118,63.3176,63.1032,63.1623,31700.0
2006-04-26 10:40:00,85.43,85.5,85.35,85.39,322900.0,63.1623,63.2141,63.1032,63.1328,322900.0
2006-04-26 10:50:00,85.38,85.41,85.21,85.35,64400.0,63.1254,63.1475,62.9997,63.1032,64400.0
2006-04-26 11:00:00,85.35,85.35,85.31,85.33,33800.0,63.1032,63.1032,63.0736,63.0884,33800.0
2006-04-26 11:10:00,85.31,85.38,85.3,85.3,23400.0,63.0736,63.1254,63.0662,63.0662,23400.0
2006-04-26 11:20:00,85.3,85.35,85.06,85.21,97300.0,63.0662,63.1032,62.8888,62.9997,97300.0
2006-04-26 11:30:00,85.18,85.35,85.18,85.33,37700.0,62.9775,63.1032,62.9775,63.0884,37700.0
2006-04-26 11:40:00,85.33,85.33,85.23,85.25,31600.0,63.0884,63.0884,63.0145,63.0292,31600.0
2006-04-26 11:50:00,85.25,85.31,85.24,85.24,23400.0,63.0292,63.0736,63.0219,63.0219,23400.0
2006-04-26 12:00:00,85.24,85.32,85.2,85.25,16800.0,63.0219,63.081,62.9923,63.0292,16800.0
2006-04-26 12:10:00,85.26,85.32,85.26,85.31,13400.0,63.0366,63.081,63.0366,63.0736,13400.0
2006-04-26 12:20:00,85.31,85.32,85.27,85.27,16600.0,63.0736,63.081,63.044,63.044,16600.0
2006-04-26 12:30:00,85.3,85.32,85.3,85.32,18000.0,63.0662,63.081,63.0662,63.081,18000.0
2006-04-26 12:40:00,85.32,85.35,85.26,85.31,59600.0,63.081,63.1032,63.0366,63.0736,59600.0
2006-04-26 12:50:00,85.3,85.38,85.25,85.25,18600.0,63.0662,63.1254,63.0292,63.0292,18600.0
2006-04-26 13:00:00,85.25,85.3,85.25,85.26,26800.0,63.0292,63.0662,63.0292,63.0366,26800.0
2006-04-26 13:10:00,85.25,85.3,85.18,85.25,46100.0,63.0292,63.0662,62.9775,63.0292,46100.0
2006-04-26 13:20:00,85.25,85.3,85.17,85.19,16000.0,63.0292,63.0662,62.9701,62.9849,16000.0
2006-04-26 13:30:00,85.16,85.3,85.16,85.24,86900.0,62.9627,63.0662,62.9627,63.0219,86900.0
2006-04-26 13:40:00,85.21,85.24,85.06,85.14,79900.0,62.9997,63.0219,62.8888,62.9479,79900.0
2006-04-26 13:50:00,85.15,85.18,85.01,85.18,32200.0,62.9553,62.9775,62.8518,62.9775,32200.0
2006-04-26 14:00:00,85.18,85.2,85.05,85.06,94900.0,62.9775,62.9923,62.8814,62.8888,94900.0
2006-04-26 14:10:00,85.07,85.14,85.04,85.09,59800.0,62.8962,62.9479,62.874,62.911,59800.0
2006-04-26 14:20:00,85.07,85.11,84.91,85.09,105100.0,62.8962,62.9257,62.7779,62.911,105100.0
2006-04-26 14:30:00,85.12,85.12,84.97,85.03,36100.0,62.9331,62.9331,62.8222,62.8666,36100.0
2006-04-26 14:40:00,85.01,85.05,84.93,84.94,27600.0,62.8518,62.8814,62.7927,62.8001,27600.0
2006-04-26 14:50:00,84.9,84.99,84.75,84.93,42100.0,62.7705,62.837,62.6596,62.7927,42100.0
2006-04-26 15:00:00,84.93,85.03,84.86,85.01,52100.0,62.7927,62.8666,62.7409,62.8518,52100.0
2006-04-26 15:10:00,85.0,85.0,84.76,84.92,61700.0,62.8444,62.8444,62.667,62.7853,61700.0
2006-04-26 15:20:00,84.96,85.05,84.83,84.93,51800.0,62.8148,62.8814,62.7187,62.7927,51800.0
2006-04-26 15:30:00,84.91,85.0,84.88,84.98,39300.0,62.7779,62.8444,62.7557,62.8296,39300.0
2006-04-26 15:40:00,84.96,85.06,84.92,85.06,233800.0,62.8148,62.8888,62.7853,62.8888,233800.0
2006-04-26 15:50:00,85.05,85.15,84.93,85.13,106500.0,62.8814,62.9553,62.7927,62.9405,106500.0
2006-04-27 09:30:00,85.1,85.11,84.43,84.56,65600.0,62.9183,62.9257,62.423,62.5191,65600.0
2006-04-27 09:40:00,84.56,85.15,84.56,85.07,58700.0,62.5191,62.9553,62.5191,62.8962,58700.0
2006-04-27 09:50:00,85.07,85.07,84.76,84.95,67900.0,62.8962,62.8962,62.667,62.8074,67900.0
2006-04-27 10:00:00,84.96,85.7,84.96,85.64,98900.0,62.8148,63.362,62.8148,63.3176,98900.0
2006-04-27 10:10:00,85.64,85.98,85.58,85.83,117500.0,63.3176,63.569,63.2732,63.4581,117500.0
2006-04-27 10:20:00,85.83,85.85,85.51,85.55,93300.0,63.4581,63.4729,63.2215,63.2511,93300.0
2006-04-27 10:30:00,85.64,85.68,85.3,85.59,77800.0,63.3176,63.3472,63.0662,63.2806,77800.0
2006-04-27 10:40:00,85.58,85.63,85.38,85.5,84900.0,63.2732,63.3102,63.1254,63.2141,84900.0
2006-04-27 10:50:00,85.5,85.57,85.41,85.51,83700.0,63.2141,63.2658,63.1475,63.2215,83700.0
2006-04-27 11:00:00,85.53,85.58,85.36,85.55,61400.0,63.2363,63.2732,63.1106,63.2511,61400.0
2006-04-27 11:10:00,85.55,85.59,85.4,85.45,49100.0,63.2511,63.2806,63.1402,63.1771,49100.0
2006-04-27 11:20:00,85.45,85.77,85.45,85.7,73100.0,63.1771,63.4137,63.1771,63.362,73100.0
2006-04-27 11:30:00,85.72,85.78,85.5,85.52,30400.0,63.3767,63.4211,63.2141,63.2289,30400.0
2006-04-27 11:40:00,85.51,85.55,85.38,85.53,58100.0,63.2215,63.2511,63.1254,63.2363,58100.0
2006-04-27 11:50:00,85.54,85.6,85.47,85.49,241100.0,63.2437,63.288,63.1919,63.2067,241100.0
2006-04-27 12:00:00,85.5,85.62,85.44,85.45,82000.0,63.2141,63.3028,63.1697,63.1771,82000.0
2006-04-27 12:10:00,85.45,85.86,85.43,85.86,101500.0,63.1771,63.4803,63.1623,63.4803,101500.0
2006-04-27 12:20:00,85.87,85.97,85.84,85.88,43200.0,63.4876,63.5616,63.4655,63.495,43200.0
2006-04-27 12:30:00,85.88,85.9,85.83,85.87,40100.0,63.495,63.5098,63.4581,63.4876,40100.0
2006-04-27 12:40:00,85.87,85.88,85.78,85.8,33700.0,63.4876,63.495,63.4211,63.4359,33700.0
2006-04-27 12:50:00,85.8,85.83,85.72,85.83,64400.0,63.4359,63.4581,63.3767,63.4581,64400.0
2006-04-27 13:00:00,85.83,85.86,85.73,85.86,76600.0,63.4581,63.4803,63.3841,63.4803,76600.0
2006-04-27 13:10:00,85.85,85.92,85.82,85.87,59400.0,63.4729,63.5246,63.4507,63.4876,59400.0
2006-04-27 13:20:00,85.88,85.96,85.79,85.89,61100.0,63.495,63.5542,63.4285,63.5024,61100.0
2006-04-27 13:30:00,85.89,85.93,85.84,85.93,35200.0,63.5024,63.532,63.4655,63.532,35200.0
2006-04-27 13:40:00,85.92,85.98,85.92,85.96,54600.0,63.5246,63.569,63.5246,63.5542,54600.0
2006-04-27 13:50:00,85.96,86.15,85.95,86.04,56100.0,63.5542,63.6947,63.5468,63.6133,56100.0
2006-04-27 14:00:00,86.03,86.12,85.95,85.99,106600.0,63.6059,63.6725,63.5468,63.5764,106600.0
2006-04-27 14:10:00,86.0,86.03,85.94,86.03,100500.0,63.5838,63.6059,63.5394,63.6059,100500.0
2006-04-27 14:20:00,86.02,86.13,86.02,86.12,94300.0,63.5985,63.6799,63.5985,63.6725,94300.0
2006-04-27 14:30:00,86.12,86.14,86.03,86.12,145400.0,63.6725,63.6873,63.6059,63.6725,145400.0
2006-04-27 14:40:00,86.13,86.14,86.09,86.12,52100.0,63.6799,63.6873,63.6503,63.6725,52100.0
2006-04-27 14:50:00,86.12,86.12,85.98,86.01,54800.0,63.6725,63.6725,63.569,63.5912,54800.0
2006-04-27 15:00:00,86.01,86.04,85.88,85.97,67100.0,63.5912,63.6133,63.495,63.5616,67100.0
2006-04-27 15:10:00,85.97,86.15,85.94,86.04,55900.0,63.5616,63.6947,63.5394,63.6133,55900.0
2006-04-27 15:20:00,86.06,86.09,85.87,85.94,44000.0,63.6281,63.6503,63.4876,63.5394,44000.0
2006-04-27 15:30:00,85.94,85.94,85.77,85.84,79700.0,63.5394,63.5394,63.4137,63.4655,79700.0
2006-04-27 15:40:00,85.84,86.09,85.6,85.61,98400.0,63.4655,63.6503,63.288,63.2954,98400.0
2006-04-27 15:50:00,85.61,85.8,85.47,85.69,147000.0,63.2954,63.4359,63.1919,63.3546,147000.0
2006-04-28 09:30:00,85.66,85.95,85.41,85.89,77600.0,63.3324,63.5468,63.1475,63.5024,77600.0
2006-04-28 09:40:00,85.89,85.89,85.51,85.58,78500.0,63.5024,63.5024,63.2215,63.2732,78500.0
2006-04-28 09:50:00,85.58,86.2,85.58,86.1,90700.0,63.2732,63.7316,63.2732,63.6577,90700.0
2006-04-28 10:00:00,86.11,86.48,86.02,86.42,123800.0,63.6651,63.9386,63.5985,63.8943,123800.0
2006-04-28 10:10:00,86.44,86.75,86.44,86.71,156600.0,63.9091,64.1383,63.9091,64.1087,156600.0
2006-04-28 10:20:00,86.73,86.97,86.73,86.97,124100.0,64.1235,64.3009,64.1235,64.3009,124100.0
2006-04-28 10:30:00,86.98,87.02,86.65,86.65,85200.0,64.3083,64.3379,64.0643,64.0643,85200.0
2006-04-28 10:40:00,86.66,86.69,86.52,86.59,113100.0,64.0717,64.0939,63.9682,64.02,113100.0
2006-04-28 10:50:00,86.6,86.71,86.38,86.38,43700.0,64.0274,64.1087,63.8647,63.8647,43700.0
2006-04-28 11:00:00,86.35,86.57,86.26,86.42,74400.0,63.8425,64.0052,63.776,63.8943,74400.0
2006-04-28 11:10:00,86.41,86.51,86.23,86.39,50300.0,63.8869,63.9608,63.7538,63.8721,50300.0
2006-04-28 11:20:00,86.38,86.39,86.15,86.21,30100.0,63.8647,63.8721,63.6947,63.739,30100.0
2006-04-28 11:30:00,86.23,86.28,86.16,86.23,20900.0,63.7538,63.7908,63.7021,63.7538,20900.0
2006-04-28 11:40:00,86.22,86.36,86.22,86.32,34500.0,63.7464,63.8499,63.7464,63.8203,34500.0
2006-04-28 11:50:00,86.3,86.35,86.27,86.35,24000.0,63.8056,63.8425,63.7834,63.8425,24000.0
2006-04-28 12:00:00,86.35,86.35,86.26,86.28,26600.0,63.8425,63.8425,63.776,63.7908,26600.0
2006-04-28 12:10:00,86.29,86.34,86.28,86.32,28200.0,63.7982,63.8351,63.7908,63.8203,28200.0
2006-04-28 12:20:00,86.32,86.37,86.27,86.37,46500.0,63.8203,63.8573,63.7834,63.8573,46500.0
2006-04-28 12:30:00,86.37,86.53,86.37,86.43,29700.0,63.8573,63.9756,63.8573,63.9017,29700.0
2006-04-28 12:40:00,86.41,86.49,86.36,86.36,46000.0,63.8869,63.946,63.8499,63.8499,46000.0
2006-04-28 12:50:00,86.37,86.42,86.22,86.42,37300.0,63.8573,63.8943,63.7464,63.8943,37300.0
2006-04-28 13:00:00,86.42,86.55,86.4,86.49,42800.0,63.8943,63.9904,63.8795,63.946,42800.0
2006-04-28 13:10:00,86.49,86.5,86.32,86.37,13800.0,63.946,63.9534,63.8203,63.8573,13800.0
2006-04-28 13:20:00,86.38,86.41,86.25,86.32,19800.0,63.8647,63.8869,63.7686,63.8203,19800.0
2006-04-28 13:30:00,86.35,86.38,86.28,86.31,10600.0,63.8425,63.8647,63.7908,63.813,10600.0
2006-04-28 13:40:00,86.32,86.34,86.23,86.26,11600.0,63.8203,63.8351,63.7538,63.776,11600.0
2006-04-28 13:50:00,86.25,86.38,86.18,86.38,19500.0,63.7686,63.8647,63.7168,63.8647,19500.0
2006-04-28 14:00:00,86.38,86.44,86.35,86.38,17200.0,63.8647,63.9091,63.8425,63.8647,17200.0
2006-04-28 14:10:00,86.39,86.46,86.3,86.41,37000.0,63.8721,63.9239,63.8056,63.8869,37000.0
2006-04-28 14:20:00,86.39,86.59,86.38,86.59,117300.0,63.8721,64.02,63.8647,64.02,117300.0
2006-04-28 14:30:00,86.59,86.65,86.51,86.64,40800.0,64.02,64.0643,63.9608,64.0569,40800.0
2006-04-28 14:40:00,86.64,86.7,86.59,86.7,82200.0,64.0569,64.1013,64.02,64.1013,82200.0
2006-04-28 14:50:00,86.69,86.85,86.69,86.76,46900.0,64.0939,64.2122,64.0939,64.1457,46900.0
2006-04-28 15:00:00,86.76,86.77,86.55,86.55,114700.0,64.1457,64.1531,63.9904,63.9904,114700.0
2006-04-28 15:10:00,86.56,86.7,86.56,86.7,86300.0,63.9978,64.1013,63.9978,64.1013,86300.0
2006-04-28 15:20:00,86.69,86.72,86.66,86.7,177300.0,64.0939,64.1161,64.0717,64.1013,177300.0
2006-04-28 15:30:00,86.71,86.71,86.65,86.69,131600.0,64.1087,64.1087,64.0643,64.0939,131600.0
2006-04-28 15:40:00,86.69,86.95,86.68,86.95,141000.0,64.0939,64.2861,64.0865,64.2861,141000.0
2006-04-28 15:50:00,86.94,86.94,86.65,86.65,222400.0,64.2787,64.2787,64.0643,64.0643,222400.0
2006-05-01 09:30:00,87.13,87.16,86.89,86.95,72100.0,64.4192,64.4414,64.2418,64.2861,72100.0
2006-05-01 09:40:00,86.94,86.96,86.54,86.58,31100.0,64.2787,64.2935,63.983,64.0126,31100.0
2006-05-01 09:50:00,86.58,86.77,86.54,86.58,45400.0,64.0126,64.1531,63.983,64.0126,45400.0
2006-05-01 10:00:00,86.55,86.69,86.36,86.64,57800.0,63.9904,64.0939,63.8499,64.0569,57800.0
2006-05-01 10:10:00,86.64,86.74,86.35,86.43,44800.0,64.0569,64.1309,63.8425,63.9017,44800.0
2006-05-01 10:20:00,86.44,86.56,86.41,86.48,38800.0,63.9091,63.9978,63.8869,63.9386,38800.0
2006-05-01 10:30:00,86.51,86.63,86.46,86.5,40400.0,63.9608,64.0495,63.9239,63.9534,40400.0
2006-05-01 10:40:00,86.52,86.56,86.41,86.52,82100.0,63.9682,63.9978,63.8869,63.9682,82100.0
2006-05-01 10:50:00,86.52,86.58,86.36,86.37,34500.0,63.9682,64.0126,63.8499,63.8573,34500.0
2006-05-01 11:00:00,86.38,86.53,86.38,86.43,51400.0,63.8647,63.9756,63.8647,63.9017,51400.0
2006-05-01 11:10:00,86.43,86.48,86.29,86.48,40800.0,63.9017,63.9386,63.7982,63.9386,40800.0
2006-05-01 11:20:00,86.47,86.57,86.41,86.52,23400.0,63.9313,64.0052,63.8869,63.9682,23400.0
2006-05-01 11:30:00,86.5,86.66,86.45,86.57,33700.0,63.9534,64.0717,63.9165,64.0052,33700.0
2006-05-01 11:40:00,86.54,86.64,86.5,86.56,42400.0,63.983,64.0569,63.9534,63.9978,42400.0
2006-05-01 11:50:00,86.56,86.62,86.54,86.61,39700.0,63.9978,64.0422,63.983,64.0348,39700.0
2006-05-01 12:00:00,86.61,86.62,86.42,86.49,114000.0,64.0348,64.0422,63.8943,63.946,114000.0
2006-05-01 12:10:00,86.49,86.59,86.48,86.5,55300.0,63.946,64.02,63.9386,63.9534,55300.0
2006-05-01 12:20:00,86.5,86.52,86.4,86.45,41500.0,63.9534,63.9682,63.8795,63.9165,41500.0
2006-05-01 12:30:00,86.45,86.57,86.45,86.52,38100.0,63.9165,64.0052,63.9165,63.9682,38100.0
2006-05-01 12:40:00,86.5,86.61,86.5,86.59,28400.0,63.9534,64.0348,63.9534,64.02,28400.0
2006-05-01 12:50:00,86.57,86.64,86.55,86.61,19100.0,64.0052,64.0569,63.9904,64.0348,19100.0
2006-05-01 13:00:00,86.62,86.62,86.43,86.5,46800.0,64.0422,64.0422,63.9017,63.9534,46800.0
2006-05-01 13:10:00,86.5,86.53,86.46,86.46,23100.0,63.9534,63.9756,63.9239,63.9239,23100.0
2006-05-01 13:20:00,86.5,86.52,86.36,86.39,46100.0,63.9534,63.9682,63.8499,63.8721,46100.0
2006-05-01 13:30:00,86.37,86.46,86.36,86.46,46000.0,63.8573,63.9239,63.8499,63.9239,46000.0
2006-05-01 13:40:00,86.46,86.52,86.45,86.5,43400.0,63.9239,63.9682,63.9165,63.9534,43400.0
2006-05-01 13:50:00,86.5,86.52,86.38,86.41,25000.0,63.9534,63.9682,63.8647,63.8869,25000.0
2006-05-01 14:00:00,86.41,86.44,86.4,86.41,23200.0,63.8869,63.9091,63.8795,63.8869,23200.0
2006-05-01 14:10:00,86.43,86.48,86.4,86.41,48200.0,63.9017,63.9386,63.8795,63.8869,48200.0
2006-05-01 14:20:00,86.42,86.45,86.39,86.44,66600.0,63.8943,63.9165,63.8721,63.9091,66600.0
2006-05-01 14:30:00,86.43,86.49,86.33,86.33,42800.0,63.9017,63.946,63.8277,63.8277,42800.0
2006-05-01 14:40:00,86.34,86.38,86.31,86.35,34800.0,63.8351,63.8647,63.813,63.8425,34800.0
2006-05-01 14:50:00,86.33,86.36,86.27,86.31,50500.0,63.8277,63.8499,63.7834,63.813,50500.0
2006-05-01 15:00:00,86.32,86.37,86.28,86.35,38900.0,63.8203,63.8573,63.7908,63.8425,38900.0
2006-05-01 15:10:00,86.34,86.46,86.25,86.25,88600.0,63.8351,63.9239,63.7686,63.7686,88600.0
2006-05-01 15:20:00,86.25,86.26,85.85,86.05,80400.0,63.7686,63.776,63.4729,63.6207,80400.0
2006-05-01 15:30:00,85.98,86.03,85.73,85.83,75500.0,63.569,63.6059,63.3841,63.4581,75500.0
2006-05-01 15:40:00,85.83,85.83,85.57,85.65,72000.0,63.4581,63.4581,63.2658,63.325,72000.0
2006-05-01 15:50:00,85.64,85.64,85.41,85.48,157700.0,63.3176,63.3176,63.1475,63.1993,157700.0
2006-05-02 09:30:00,85.35,85.69,85.35,85.6,55400.0,63.1032,63.3546,63.1032,63.288,55400.0
2006-05-02 09:40:00,85.6,85.69,85.49,85.5,228700.0,63.288,63.3546,63.2067,63.2141,228700.0
2006-05-02 09:50:00,85.5,85.7,85.5,85.7,95300.0,63.2141,63.362,63.2141,63.362,95300.0
2006-05-02 10:00:00,85.7,85.79,85.67,85.73,83400.0,63.362,63.4285,63.3398,63.3841,83400.0
2006-05-02 10:10:00,85.74,85.75,85.58,85.67,100200.0,63.3915,63.3989,63.2732,63.3398,100200.0
2006-05-02 10:20:00,85.67,85.68,85.42,85.43,79800.0,63.3398,63.3472,63.1549,63.1623,79800.0
2006-05-02 10:30:00,85.43,85.56,85.43,85.49,88800.0,63.1623,63.2584,63.1623,63.2067,88800.0
2006-05-02 10:40:00,85.5,85.53,85.27,85.49,86700.0,63.2141,63.2363,63.044,63.2067,86700.0
2006-05-02 10:50:00,85.46,85.47,85.22,85.23,58600.0,63.1845,63.1919,63.0071,63.0145,58600.0
2006-05-02 11:00:00,85.22,85.22,85.12,85.18,59500.0,63.0071,63.0071,62.9331,62.9775,59500.0
2006-05-02 11:10:00,85.18,85.19,85.1,85.15,53400.0,62.9775,62.9849,62.9183,62.9553,53400.0
2006-05-02 11:20:00,85.14,85.15,85.07,85.15,67500.0,62.9479,62.9553,62.8962,62.9553,67500.0
2006-05-02 11:30:00,85.15,85.2,85.1,85.12,25900.0,62.9553,62.9923,62.9183,62.9331,25900.0
2006-05-02 11:40:00,85.12,85.16,85.03,85.07,29000.0,62.9331,62.9627,62.8666,62.8962,29000.0
2006-05-02 11:50:00,85.08,85.15,85.0,85.03,101300.0,62.9036,62.9553,62.8444,62.8666,101300.0
2006-05-02 12:00:00,85.02,85.04,84.93,84.94,69300.0,62.8592,62.874,62.7927,62.8001,69300.0
2006-05-02 12:10:00,84.95,84.95,84.66,84.66,86900.0,62.8074,62.8074,62.593,62.593,86900.0
2006-05-02 12:20:00,84.63,84.7,84.53,84.57,72800.0,62.5709,62.6226,62.4969,62.5265,72800.0
2006-05-02 12:30:00,84.56,84.74,84.56,84.74,81800.0,62.5191,62.6522,62.5191,62.6522,81800.0
2006-05-02 12:40:00,84.73,84.82,84.68,84.82,40400.0,62.6448,62.7113,62.6078,62.7113,40400.0
2006-05-02 12:50:00,84.8,84.85,84.71,84.8,46300.0,62.6965,62.7335,62.63,62.6965,46300.0
2006-05-02 13:00:00,84.81,84.84,84.77,84.83,25300.0,62.7039,62.7261,62.6744,62.7187,25300.0
2006-05-02 13:10:00,84.84,84.84,84.72,84.79,35300.0,62.7261,62.7261,62.6374,62.6891,35300.0
2006-05-02 13:20:00,84.79,84.79,84.69,84.74,41700.0,62.6891,62.6891,62.6152,62.6522,41700.0
2006-05-02 13:30:00,84.74,84.85,84.69,84.82,66800.0,62.6522,62.7335,62.6152,62.7113,66800.0
2006-05-02 13:40:00,84.85,84.94,84.78,84.82,58700.0,62.7335,62.8001,62.6818,62.7113,58700.0
2006-05-02 13:50:00,84.8,84.83,84.78,84.82,13800.0,62.6965,62.7187,62.6818,62.7113,13800.0
2006-05-02 14:00:00,84.82,84.9,84.82,84.9,47400.0,62.7113,62.7705,62.7113,62.7705,47400.0
2006-05-02 14:10:00,84.9,84.92,84.85,84.86,118500.0,62.7705,62.7853,62.7335,62.7409,118500.0
2006-05-02 14:20:00,84.86,84.86,84.77,84.77,49900.0,62.7409,62.7409,62.6744,62.6744,49900.0
2006-05-02 14:30:00,84.76,84.77,84.66,84.75,174000.0,62.667,62.6744,62.593,62.6596,174000.0
2006-05-02 14:40:00,84.75,84.88,84.75,84.87,46000.0,62.6596,62.7557,62.6596,62.7483,46000.0
2006-05-02 14:50:00,84.87,85.05,84.81,85.0,105600.0,62.7483,62.8814,62.7039,62.8444,105600.0
2006-05-02 15:00:00,85.0,85.05,84.99,85.05,81200.0,62.8444,62.8814,62.837,62.8814,81200.0
2006-05-02 15:10:00,85.05,85.13,84.99,85.0,80400.0,62.8814,62.9405,62.837,62.8444,80400.0
2006-05-02 15:20:00,84.99,85.16,84.99,85.15,138300.0,62.837,62.9627,62.837,62.9553,138300.0
2006-05-02 15:30:00,85.15,85.22,85.14,85.22,71100.0,62.9553,63.0071,62.9479,63.0071,71100.0
2006-05-02 15:40:00,85.22,85.24,85.19,85.22,74600.0,63.0071,63.0219,62.9849,63.0071,74600.0
2006-05-02 15:50:00,85.21,85.34,84.94,85.32,159300.0,62.9997,63.0958,62.8001,63.081,159300.0
2006-05-03 09:30:00,85.51,85.59,85.3,85.59,33100.0,63.2215,63.2806,63.0662,63.2806,33100.0
2006-05-03 09:40:00,85.59,85.75,85.51,85.69,33600.0,63.2806,63.3989,63.2215,63.3546,33600.0
2006-05-03 09:50:00,85.69,85.7,85.53,85.58,45800.0,63.3546,63.362,63.2363,63.2732,45800.0
2006-05-03 10:00:00,85.58,85.58,85.27,85.31,20400.0,63.2732,63.2732,63.044,63.0736,20400.0
2006-05-03 10:10:00,85.31,85.4,85.12,85.25,33700.0,63.0736,63.1402,62.9331,63.0292,33700.0
2006-05-03 10:20:00,85.24,85.3,85.13,85.13,34800.0,63.0219,63.0662,62.9405,62.9405,34800.0
2006-05-03 10:30:00,85.14,85.3,85.13,85.29,54200.0,62.9479,63.0662,62.9405,63.0588,54200.0
2006-05-03 10:40:00,85.29,85.29,85.14,85.21,29700.0,63.0588,63.0588,62.9479,62.9997,29700.0
2006-05-03 10:50:00,85.16,85.25,85.11,85.19,21400.0,62.9627,63.0292,62.9257,62.9849,21400.0
2006-05-03 11:00:00,85.19,85.34,85.15,85.16,94600.0,62.9849,63.0958,62.9553,62.9627,94600.0
2006-05-03 11:10:00,85.19,85.19,85.05,85.13,30300.0,62.9849,62.9849,62.8814,62.9405,30300.0
2006-05-03 11:20:00,85.1,85.11,85.0,85.09,34800.0,62.9183,62.9257,62.8444,62.911,34800.0
2006-05-03 11:30:00,85.09,85.09,85.0,85.06,31000.0,62.911,62.911,62.8444,62.8888,31000.0
2006-05-03 11:40:00,85.04,85.2,85.02,85.2,30600.0,62.874,62.9923,62.8592,62.9923,30600.0
2006-05-03 11:50:00,85.22,85.26,85.05,85.05,17100.0,63.0071,63.0366,62.8814,62.8814,17100.0
2006-05-03 12:00:00,85.06,85.07,85.0,85.05,17500.0,62.8888,62.8962,62.8444,62.8814,17500.0
2006-05-03 12:10:00,85.05,85.2,85.0,85.17,24900.0,62.8814,62.9923,62.8444,62.9701,24900.0
2006-05-03 12:20:00,85.19,85.22,85.01,85.01,18900.0,62.9849,63.0071,62.8518,62.8518,18900.0
2006-05-03 12:30:00,85.05,85.15,85.05,85.08,15700.0,62.8814,62.9553,62.8814,62.9036,15700.0
2006-05-03 12:40:00,85.09,85.24,85.06,85.22,22200.0,62.911,63.0219,62.8888,63.0071,22200.0
2006-05-03 12:50:00,85.24,85.25,85.18,85.21,15300.0,63.0219,63.0292,62.9775,62.9997,15300.0
2006-05-03 13:00:00,85.21,85.34,85.17,85.33,25300.0,62.9997,63.0958,62.9701,63.0884,25300.0
2006-05-03 13:10:00,85.31,85.38,85.28,85.36,22000.0,63.0736,63.1254,63.0514,63.1106,22000.0
2006-05-03 13:20:00,85.37,85.37,85.23,85.3,10100.0,63.118,63.118,63.0145,63.0662,10100.0
2006-05-03 13:30:00,85.29,85.31,85.2,85.24,21400.0,63.0588,63.0736,62.9923,63.0219,21400.0
2006-05-03 13:40:00,85.21,85.31,85.16,85.18,26100.0,62.9997,63.0736,62.9627,62.9775,26100.0
2006-05-03 13:50:00,85.18,85.27,85.06,85.19,15400.0,62.9775,63.044,62.8888,62.9849,15400.0
2006-05-03 14:00:00,85.19,85.2,84.98,85.03,20100.0,62.9849,62.9923,62.8296,62.8666,20100.0
2006-05-03 14:10:00,85.03,85.09,84.98,85.03,22400.0,62.8666,62.911,62.8296,62.8666,22400.0
2006-05-03 14:20:00,85.03,85.13,85.0,85.05,22900.0,62.8666,62.9405,62.8444,62.8814,22900.0
2006-05-03 14:30:00,85.05,85.14,85.0,85.06,21900.0,62.8814,62.9479,62.8444,62.8888,21900.0
2006-05-03 14:40:00,85.05,85.21,85.04,85.05,34800.0,62.8814,62.9997,62.874,62.8814,34800.0
2006-05-03 14:50:00,85.07,85.15,85.05,85.08,23000.0,62.8962,62.9553,62.8814,62.9036,23000.0
2006-05-03 15:00:00,85.08,85.25,85.04,85.24,38500.0,62.9036,63.0292,62.874,63.0219,38500.0
2006-05-03 15:10:00,85.24,85.35,85.16,85.29,38800.0,63.0219,63.1032,62.9627,63.0588,38800.0
2006-05-03 15:20:00,85.29,85.29,85.18,85.27,38100.0,63.0588,63.0588,62.9775,63.044,38100.0
2006-05-03 15:30:00,85.27,85.48,85.26,85.48,46800.0,63.044,63.1993,63.0366,63.1993,46800.0
2006-05-03 15:40:00,85.48,85.64,85.41,85.45,47200.0,63.1993,63.3176,63.1475,63.1771,47200.0
2006-05-03 15:50:00,85.45,85.61,85.44,85.56,55100.0,63.1771,63.2954,63.1697,63.2584,55100.0
2006-05-04 09:30:00,86.38,86.38,85.67,85.82,56500.0,63.8647,63.8647,63.3398,63.4507,56500.0
2006-05-04 09:40:00,85.79,85.89,85.74,85.79,13300.0,63.4285,63.5024,63.3915,63.4285,13300.0
2006-05-04 09:50:00,85.75,85.88,85.75,85.79,14500.0,63.3989,63.495,63.3989,63.4285,14500.0
2006-05-04 10:00:00,85.83,85.86,85.74,85.81,14100.0,63.4581,63.4803,63.3915,63.4433,14100.0
2006-05-04 10:10:00,85.8,85.86,85.65,85.65,22100.0,63.4359,63.4803,63.325,63.325,22100.0
2006-05-04 10:20:00,85.67,85.68,85.6,85.6,22600.0,63.3398,63.3472,63.288,63.288,22600.0
2006-05-04 10:30:00,85.6,85.67,85.5,85.63,24000.0,63.288,63.3398,63.2141,63.3102,24000.0
2006-05-04 10:40:00,85.62,85.63,85.52,85.6,27700.0,63.3028,63.3102,63.2289,63.288,27700.0
2006-05-04 10:50:00,85.55,85.63,85.55,85.61,16400.0,63.2511,63.3102,63.2511,63.2954,16400.0
2006-05-04 11:00:00,85.61,85.72,85.58,85.7,25500.0,63.2954,63.3767,63.2732,63.362,25500.0
2006-05-04 11:10:00,85.67,85.77,85.6,85.67,16900.0,63.3398,63.4137,63.288,63.3398,16900.0
2006-05-04 11:20:00,85.67,85.72,85.6,85.61,26600.0,63.3398,63.3767,63.288,63.2954,26600.0
2006-05-04 11:30:00,85.59,85.67,85.54,85.66,48700.0,63.2806,63.3398,63.2437,63.3324,48700.0
2006-05-04 11:40:00,85.63,85.68,85.61,85.68,29700.0,63.3102,63.3472,63.2954,63.3472,29700.0
2006-05-04 11:50:00,85.66,85.72,85.53,85.56,22700.0,63.3324,63.3767,63.2363,63.2584,22700.0
2006-05-04 12:00:00,85.56,85.56,85.45,85.53,26900.0,63.2584,63.2584,63.1771,63.2363,26900.0
2006-05-04 12:10:00,85.49,85.53,85.4,85.4,24700.0,63.2067,63.2363,63.1402,63.1402,24700.0
2006-05-04 12:20:00,85.41,85.41,85.33,85.37,24400.0,63.1475,63.1475,63.0884,63.118,24400.0
2006-05-04 12:30:00,85.33,85.33,85.13,85.21,42000.0,63.0884,63.0884,62.9405,62.9997,42000.0
2006-05-04 12:40:00,85.17,85.26,85.17,85.2,23700.0,62.9701,63.0366,62.9701,62.9923,23700.0
2006-05-04 12:50:00,85.2,85.2,85.09,85.13,12100.0,62.9923,62.9923,62.911,62.9405,12100.0
2006-05-04 13:00:00,85.13,85.14,84.99,85.0,48400.0,62.9405,62.9479,62.837,62.8444,48400.0
2006-05-04 13:10:00,85.0,85.01,84.97,85.01,36000.0,62.8444,62.8518,62.8222,62.8518,36000.0
2006-05-04 13:20:00,85.02,85.03,84.99,85.02,14900.0,62.8592,62.8666,62.837,62.8592,14900.0
2006-05-04 13:30:00,85.01,85.25,85.0,85.21,21300.0,62.8518,63.0292,62.8444,62.9997,21300.0
2006-05-04 13:40:00,85.24,85.32,85.24,85.3,7800.0,63.0219,63.081,63.0219,63.0662,7800.0
2006-05-04 13:50:00,85.3,85.37,85.29,85.3,15000.0,63.0662,63.118,63.0588,63.0662,15000.0
2006-05-04 14:00:00,85.3,85.31,85.23,85.24,12000.0,63.0662,63.0736,63.0145,63.0219,12000.0
2006-05-04 14:10:00,85.25,85.3,85.21,85.28,13100.0,63.0292,63.0662,62.9997,63.0514,13100.0
2006-05-04 14:20:00,85.28,85.29,85.24,85.25,9200.0,63.0514,63.0588,63.0219,63.0292,9200.0
2006-05-04 14:30:00,85.26,85.29,85.23,85.27,9600.0,63.0366,63.0588,63.0145,63.044,9600.0
2006-05-04 14:40:00,85.25,85.34,85.23,85.26,34000.0,63.0292,63.0958,63.0145,63.0366,34000.0
2006-05-04 14:50:00,85.25,85.27,85.23,85.25,31700.0,63.0292,63.044,63.0145,63.0292,31700.0
2006-05-04 15:00:00,85.27,85.47,85.26,85.27,49900.0,63.044,63.1919,63.0366,63.044,49900.0
2006-05-04 15:10:00,85.25,85.38,85.25,85.38,48600.0,63.0292,63.1254,63.0292,63.1254,48600.0
2006-05-04 15:20:00,85.36,85.36,85.21,85.27,35400.0,63.1106,63.1106,62.9997,63.044,35400.0
2006-05-04 15:30:00,85.27,85.35,85.23,85.29,40400.0,63.044,63.1032,63.0145,63.0588,40400.0
2006-05-04 15:40:00,85.29,85.29,85.19,85.2,38200.0,63.0588,63.0588,62.9849,62.9923,38200.0
2006-05-04 15:50:00,85.19,85.2,85.04,85.15,47700.0,62.9849,62.9923,62.874,62.9553,47700.0
2006-05-05 09:30:00,85.6,86.0,85.49,85.91,44700.0,63.288,63.5838,63.2067,63.5172,44700.0
2006-05-05 09:40:00,85.82,86.06,85.79,86.05,27900.0,63.4507,63.6281,63.4285,63.6207,27900.0
2006-05-05 09:50:00,86.04,86.22,85.87,86.11,50400.0,63.6133,63.7464,63.4876,63.6651,50400.0
2006-05-05 10:00:00,86.11,86.22,86.01,86.03,31500.0,63.6651,63.7464,63.5912,63.6059,31500.0
2006-05-05 10:10:00,86.02,86.15,86.02,86.14,32200.0,63.5985,63.6947,63.5985,63.6873,32200.0
2006-05-05 10:20:00,86.15,86.19,85.94,85.99,36600.0,63.6947,63.7242,63.5394,63.5764,36600.0
2006-05-05 10:30:00,86.05,86.07,85.74,85.74,37500.0,63.6207,63.6355,63.3915,63.3915,37500.0
2006-05-05 10:40:00,85.73,85.87,85.7,85.82,10000.0,63.3841,63.4876,63.362,63.4507,10000.0
2006-05-05 10:50:00,85.83,85.93,85.81,85.87,14000.0,63.4581,63.532,63.4433,63.4876,14000.0
2006-05-05 11:00:00,85.87,85.88,85.68,85.68,121700.0,63.4876,63.495,63.3472,63.3472,121700.0
2006-05-05 11:10:00,85.68,85.68,85.58,85.65,17100.0,63.3472,63.3472,63.2732,63.325,17100.0
2006-05-05 11:20:00,85.65,85.83,85.65,85.8,16000.0,63.325,63.4581,63.325,63.4359,16000.0
2006-05-05 11:30:00,85.82,85.98,85.82,85.98,17400.0,63.4507,63.569,63.4507,63.569,17400.0
2006-05-05 11:40:00,85.96,86.14,85.96,86.12,21900.0,63.5542,63.6873,63.5542,63.6725,21900.0
2006-05-05 11:50:00,86.12,86.12,86.08,86.11,17900.0,63.6725,63.6725,63.6429,63.6651,17900.0
2006-05-05 12:00:00,86.11,86.24,86.11,86.24,48200.0,63.6651,63.7612,63.6651,63.7612,48200.0
2006-05-05 12:10:00,86.24,86.35,86.13,86.14,36000.0,63.7612,63.8425,63.6799,63.6873,36000.0
2006-05-05 12:20:00,86.14,86.21,85.93,86.01,43600.0,63.6873,63.739,63.532,63.5912,43600.0
2006-05-05 12:30:00,86.02,86.05,85.98,85.98,13600.0,63.5985,63.6207,63.569,63.569,13600.0
2006-05-05 12:40:00,85.98,86.01,85.8,85.81,19800.0,63.569,63.5912,63.4359,63.4433,19800.0
2006-05-05 12:50:00,85.81,85.9,85.72,85.89,28700.0,63.4433,63.5098,63.3767,63.5024,28700.0
2006-05-05 13:00:00,85.88,85.89,85.81,85.81,9900.0,63.495,63.5024,63.4433,63.4433,9900.0
2006-05-05 13:10:00,85.84,86.0,85.84,86.0,12200.0,63.4655,63.5838,63.4655,63.5838,12200.0
2006-05-05 13:20:00,86.01,86.01,85.81,85.83,9700.0,63.5912,63.5912,63.4433,63.4581,9700.0
2006-05-05 13:30:00,85.83,85.89,85.79,85.83,23900.0,63.4581,63.5024,63.4285,63.4581,23900.0
2006-05-05 13:40:00,85.81,85.95,85.81,85.84,26600.0,63.4433,63.5468,63.4433,63.4655,26600.0
2006-05-05 13:50:00,85.84,85.89,85.77,85.83,28500.0,63.4655,63.5024,63.4137,63.4581,28500.0
2006-05-05 14:00:00,85.81,85.85,85.73,85.8,117200.0,63.4433,63.4729,63.3841,63.4359,117200.0
2006-05-05 14:10:00,85.81,85.9,85.81,85.84,26400.0,63.4433,63.5098,63.4433,63.4655,26400.0
2006-05-05 14:20:00,85.83,85.94,85.81,85.92,37500.0,63.4581,63.5394,63.4433,63.5246,37500.0
2006-05-05 14:30:00,85.92,85.98,85.87,85.9,28000.0,63.5246,63.569,63.4876,63.5098,28000.0
2006-05-05 14:40:00,85.88,86.0,85.86,86.0,28200.0,63.495,63.5838,63.4803,63.5838,28200.0
2006-05-05 14:50:00,85.99,86.05,85.94,85.95,15800.0,63.5764,63.6207,63.5394,63.5468,15800.0
2006-05-05 15:00:00,85.95,86.06,85.94,86.0,32800.0,63.5468,63.6281,63.5394,63.5838,32800.0
2006-05-05 15:10:00,86.0,86.0,85.9,85.91,40200.0,63.5838,63.5838,63.5098,63.5172,40200.0
2006-05-05 15:20:00,85.91,85.92,85.86,85.89,15600.0,63.5172,63.5246,63.4803,63.5024,15600.0
2006-05-05 15:30:00,85.89,85.96,85.86,85.91,33300.0,63.5024,63.5542,63.4803,63.5172,33300.0
2006-05-05 15:40:00,85.9,85.91,85.8,85.83,35900.0,63.5098,63.5172,63.4359,63.4581,35900.0
2006-05-05 15:50:00,85.82,85.85,85.74,85.85,140600.0,63.4507,63.4729,63.3915,63.4729,140600.0
2006-05-08 09:30:00,85.8,85.86,85.69,85.77,41500.0,63.4555,63.4999,63.3741,63.4333,41500.0
2006-05-08 09:40:00,85.78,86.24,85.78,86.02,40900.0,63.4407,63.7809,63.4407,63.6182,40900.0
2006-05-08 09:50:00,86.01,86.18,85.96,86.16,56700.0,63.6108,63.7365,63.5738,63.7217,56700.0
2006-05-08 10:00:00,86.16,86.26,86.01,86.09,74500.0,63.7217,63.7957,63.6108,63.67,74500.0
2006-05-08 10:10:00,86.09,86.18,86.03,86.18,22000.0,63.67,63.7365,63.6256,63.7365,22000.0
2006-05-08 10:20:00,86.17,86.25,86.16,86.25,26400.0,63.7291,63.7883,63.7217,63.7883,26400.0
2006-05-08 10:30:00,86.24,86.29,86.19,86.24,37400.0,63.7809,63.8179,63.7439,63.7809,37400.0
2006-05-08 10:40:00,86.22,86.25,85.96,85.97,33300.0,63.7661,63.7883,63.5738,63.5812,33300.0
2006-05-08 10:50:00,85.97,85.99,85.93,85.95,15100.0,63.5812,63.596,63.5516,63.5664,15100.0
2006-05-08 11:00:00,85.96,86.03,85.9,85.98,19200.0,63.5738,63.6256,63.5295,63.5886,19200.0
2006-05-08 11:10:00,85.99,86.07,85.99,86.03,20800.0,63.596,63.6552,63.596,63.6256,20800.0
2006-05-08 11:20:00,86.01,86.02,85.94,85.94,19900.0,63.6108,63.6182,63.559,63.559,19900.0
2006-05-08 11:30:00,85.93,85.96,85.9,85.96,10400.0,63.5516,63.5738,63.5295,63.5738,10400.0
2006-05-08 11:40:00,85.96,86.05,85.96,86.04,18100.0,63.5738,63.6404,63.5738,63.633,18100.0
2006-05-08 11:50:00,86.03,86.03,85.85,85.86,29000.0,63.6256,63.6256,63.4925,63.4999,29000.0
2006-05-08 12:00:00,85.86,85.9,85.85,85.9,16800.0,63.4999,63.5295,63.4925,63.5295,16800.0
2006-05-08 12:10:00,85.9,85.95,85.89,85.91,23400.0,63.5295,63.5664,63.5221,63.5368,23400.0
2006-05-08 12:20:00,85.91,85.94,85.9,85.92,9100.0,63.5368,63.559,63.5295,63.5442,9100.0
2006-05-08 12:30:00,85.92,85.94,85.9,85.93,8900.0,63.5442,63.559,63.5295,63.5516,8900.0
2006-05-08 12:40:00,85.93,85.95,85.9,85.94,9200.0,63.5516,63.5664,63.5295,63.559,9200.0
2006-05-08 12:50:00,85.92,85.95,85.9,85.93,16100.0,63.5442,63.5664,63.5295,63.5516,16100.0
2006-05-08 13:00:00,85.93,85.97,85.93,85.97,9100.0,63.5516,63.5812,63.5516,63.5812,9100.0
2006-05-08 13:10:00,85.97,86.0,85.97,86.0,15100.0,63.5812,63.6034,63.5812,63.6034,15100.0
2006-05-08 13:20:00,86.01,86.02,85.97,85.98,13800.0,63.6108,63.6182,63.5812,63.5886,13800.0
2006-05-08 13:30:00,85.99,85.99,85.97,85.98,10600.0,63.596,63.596,63.5812,63.5886,10600.0
2006-05-08 13:40:00,85.97,85.98,85.93,85.94,13900.0,63.5812,63.5886,63.5516,63.559,13900.0
2006-05-08 13:50:00,85.94,85.96,85.9,85.91,15800.0,63.559,63.5738,63.5295,63.5368,15800.0
2006-05-08 14:00:00,85.91,85.91,85.86,85.86,27500.0,63.5368,63.5368,63.4999,63.4999,27500.0
2006-05-08 14:10:00,85.87,85.97,85.86,85.94,27400.0,63.5073,63.5812,63.4999,63.559,27400.0
2006-05-08 14:20:00,85.94,85.96,85.92,85.93,8200.0,63.559,63.5738,63.5442,63.5516,8200.0
2006-05-08 14:30:00,85.93,86.07,85.92,86.06,52800.0,63.5516,63.6552,63.5442,63.6478,52800.0
2006-05-08 14:40:00,86.06,86.07,86.01,86.04,23900.0,63.6478,63.6552,63.6108,63.633,23900.0
2006-05-08 14:50:00,86.04,86.16,86.03,86.15,35700.0,63.633,63.7217,63.6256,63.7143,35700.0
2006-05-08 15:00:00,86.14,86.14,86.11,86.14,32200.0,63.707,63.707,63.6848,63.707,32200.0
2006-05-08 15:10:00,86.14,86.21,86.14,86.16,35700.0,63.707,63.7587,63.707,63.7217,35700.0
2006-05-08 15:20:00,86.16,86.22,86.15,86.22,54900.0,63.7217,63.7661,63.7143,63.7661,54900.0
2006-05-08 15:30:00,86.22,86.3,86.21,86.3,85300.0,63.7661,63.8253,63.7587,63.8253,85300.0
2006-05-08 15:40:00,86.3,86.31,86.23,86.23,80800.0,63.8253,63.8327,63.7735,63.7735,80800.0
2006-05-08 15:50:00,86.23,86.25,86.21,86.25,66000.0,63.7735,63.7883,63.7587,63.7883,66000.0
2006-05-09 09:30:00,86.36,86.49,86.35,86.49,24300.0,63.8697,63.9658,63.8623,63.9658,24300.0
2006-05-09 09:40:00,86.48,86.52,86.44,86.51,34400.0,63.9584,63.988,63.9288,63.9806,34400.0
2006-05-09 09:50:00,86.54,86.54,86.5,86.52,19500.0,64.0028,64.0028,63.9732,63.988,19500.0
2006-05-09 10:00:00,86.52,86.84,86.52,86.78,57500.0,63.988,64.2247,63.988,64.1803,57500.0
2006-05-09 10:10:00,86.78,86.78,86.68,86.7,54700.0,64.1803,64.1803,64.1063,64.1211,54700.0
2006-05-09 10:20:00,86.7,86.7,86.57,86.57,27200.0,64.1211,64.1211,64.025,64.025,27200.0
2006-05-09 10:30:00,86.57,86.59,86.53,86.57,26500.0,64.025,64.0398,63.9954,64.025,26500.0
2006-05-09 10:40:00,86.58,86.64,86.53,86.55,38000.0,64.0324,64.0767,63.9954,64.0102,38000.0
2006-05-09 10:50:00,86.58,86.73,86.56,86.71,24900.0,64.0324,64.1433,64.0176,64.1285,24900.0
2006-05-09 11:00:00,86.71,86.72,86.66,86.69,34400.0,64.1285,64.1359,64.0915,64.1137,34400.0
2006-05-09 11:10:00,86.68,86.81,86.67,86.7,154200.0,64.1063,64.2025,64.0989,64.1211,154200.0
2006-05-09 11:20:00,86.7,86.83,86.7,86.72,67800.0,64.1211,64.2173,64.1211,64.1359,67800.0
2006-05-09 11:30:00,86.72,86.86,86.71,86.83,18000.0,64.1359,64.2394,64.1285,64.2173,18000.0
2006-05-09 11:40:00,86.82,86.86,86.78,86.8,23600.0,64.2099,64.2394,64.1803,64.1951,23600.0
2006-05-09 11:50:00,86.8,86.87,86.79,86.86,13700.0,64.1951,64.2468,64.1877,64.2394,13700.0
2006-05-09 12:00:00,86.85,86.94,86.85,86.93,21900.0,64.232,64.2986,64.232,64.2912,21900.0
2006-05-09 12:10:00,86.94,86.98,86.92,86.98,24700.0,64.2986,64.3282,64.2838,64.3282,24700.0
2006-05-09 12:20:00,86.98,87.0,86.94,86.98,19500.0,64.3282,64.343,64.2986,64.3282,19500.0
2006-05-09 12:30:00,86.99,87.05,86.93,86.94,25500.0,64.3356,64.38,64.2912,64.2986,25500.0
2006-05-09 12:40:00,86.95,87.02,86.92,86.98,20300.0,64.306,64.3578,64.2838,64.3282,20300.0
2006-05-09 12:50:00,86.98,86.98,86.88,86.9,23700.0,64.3282,64.3282,64.2542,64.269,23700.0
2006-05-09 13:00:00,86.9,86.97,86.85,86.92,15300.0,64.269,64.3208,64.232,64.2838,15300.0
2006-05-09 13:10:00,86.94,87.02,86.94,86.97,13300.0,64.2986,64.3578,64.2986,64.3208,13300.0
2006-05-09 13:20:00,86.97,86.97,86.9,86.9,50200.0,64.3208,64.3208,64.269,64.269,50200.0
2006-05-09 13:30:00,86.91,86.99,86.91,86.99,21800.0,64.2764,64.3356,64.2764,64.3356,21800.0
2006-05-09 13:40:00,87.0,87.0,86.96,86.98,19400.0,64.343,64.343,64.3134,64.3282,19400.0
2006-05-09 13:50:00,86.99,87.04,86.99,87.04,29400.0,64.3356,64.3726,64.3356,64.3726,29400.0
2006-05-09 14:00:00,87.04,87.05,87.01,87.01,26600.0,64.3726,64.38,64.3504,64.3504,26600.0
2006-05-09 14:10:00,87.01,87.02,86.99,87.02,32500.0,64.3504,64.3578,64.3356,64.3578,32500.0
2006-05-09 14:20:00,87.01,87.05,87.01,87.04,34000.0,64.3504,64.38,64.3504,64.3726,34000.0
2006-05-09 14:30:00,87.03,87.12,87.03,87.08,28000.0,64.3652,64.4317,64.3652,64.4022,28000.0
2006-05-09 14:40:00,87.08,87.09,87.0,87.04,28000.0,64.4022,64.4095,64.343,64.3726,28000.0
2006-05-09 14:50:00,87.05,87.05,86.93,86.97,99000.0,64.38,64.38,64.2912,64.3208,99000.0
2006-05-09 15:00:00,86.96,87.0,86.95,86.96,91200.0,64.3134,64.343,64.306,64.3134,91200.0
2006-05-09 15:10:00,86.96,86.99,86.93,86.97,141300.0,64.3134,64.3356,64.2912,64.3208,141300.0
2006-05-09 15:20:00,86.97,86.97,86.88,86.89,55900.0,64.3208,64.3208,64.2542,64.2616,55900.0
2006-05-09 15:30:00,86.88,86.97,86.86,86.91,157800.0,64.2542,64.3208,64.2394,64.2764,157800.0
2006-05-09 15:40:00,86.91,86.95,86.86,86.86,86200.0,64.2764,64.306,64.2394,64.2394,86200.0
2006-05-09 15:50:00,86.87,86.87,86.76,86.85,165400.0,64.2468,64.2468,64.1655,64.232,165400.0
2006-05-10 09:30:00,86.88,86.89,86.67,86.76,34400.0,64.2542,64.2616,64.0989,64.1655,34400.0
2006-05-10 09:40:00,86.75,86.83,86.69,86.81,34000.0,64.1581,64.2173,64.1137,64.2025,34000.0
2006-05-10 09:50:00,86.81,86.95,86.75,86.92,40300.0,64.2025,64.306,64.1581,64.2838,40300.0
2006-05-10 10:00:00,86.88,86.95,86.85,86.91,125600.0,64.2542,64.306,64.232,64.2764,125600.0
2006-05-10 10:10:00,86.91,86.92,86.85,86.89,64300.0,64.2764,64.2838,64.232,64.2616,64300.0
2006-05-10 10:20:00,86.88,86.95,86.86,86.95,32400.0,64.2542,64.306,64.2394,64.306,32400.0
2006-05-10 10:30:00,86.95,87.0,86.91,87.0,46900.0,64.306,64.343,64.2764,64.343,46900.0
2006-05-10 10:40:00,87.0,87.01,86.93,86.94,17200.0,64.343,64.3504,64.2912,64.2986,17200.0
2006-05-10 10:50:00,86.92,86.92,86.85,86.88,20000.0,64.2838,64.2838,64.232,64.2542,20000.0
2006-05-10 11:00:00,86.86,86.87,86.8,86.8,16100.0,64.2394,64.2468,64.1951,64.1951,16100.0
2006-05-10 11:10:00,86.8,86.85,86.73,86.76,74300.0,64.1951,64.232,64.1433,64.1655,74300.0
2006-05-10 11:20:00,86.77,86.83,86.75,86.75,23400.0,64.1729,64.2173,64.1581,64.1581,23400.0
2006-05-10 11:30:00,86.75,86.9,86.75,86.89,54300.0,64.1581,64.269,64.1581,64.2616,54300.0
2006-05-10 11:40:00,86.89,86.9,86.87,86.87,46100.0,64.2616,64.269,64.2468,64.2468,46100.0
2006-05-10 11:50:00,86.88,86.96,86.87,86.94,10800.0,64.2542,64.3134,64.2468,64.2986,10800.0
2006-05-10 12:00:00,86.96,87.04,86.95,87.03,36900.0,64.3134,64.3726,64.306,64.3652,36900.0
2006-05-10 12:10:00,87.05,87.07,87.02,87.05,44400.0,64.38,64.3948,64.3578,64.38,44400.0
2006-05-10 12:20:00,87.05,87.05,86.98,86.99,37000.0,64.38,64.38,64.3282,64.3356,37000.0
2006-05-10 12:30:00,86.98,87.02,86.97,87.01,25900.0,64.3282,64.3578,64.3208,64.3504,25900.0
2006-05-10 12:40:00,87.0,87.01,86.97,87.01,47900.0,64.343,64.3504,64.3208,64.3504,47900.0
2006-05-10 12:50:00,87.01,87.12,87.0,87.1,111300.0,64.3504,64.4317,64.343,64.4169,111300.0
2006-05-10 13:00:00,87.1,87.15,87.09,87.12,37400.0,64.4169,64.4539,64.4095,64.4317,37400.0
2006-05-10 13:10:00,87.13,87.14,87.09,87.11,9900.0,64.4391,64.4465,64.4095,64.4243,9900.0
2006-05-10 13:20:00,87.13,87.13,87.08,87.09,5200.0,64.4391,64.4391,64.4022,64.4095,5200.0
2006-05-10 13:30:00,87.09,87.14,87.09,87.13,48200.0,64.4095,64.4465,64.4095,64.4391,48200.0
2006-05-10 13:40:00,87.13,87.26,87.13,87.18,74700.0,64.4391,64.5353,64.4391,64.4761,74700.0
2006-05-10 13:50:00,87.23,87.29,87.17,87.25,43900.0,64.5131,64.5575,64.4687,64.5279,43900.0
2006-05-10 14:00:00,87.27,87.27,86.99,87.0,32000.0,64.5427,64.5427,64.3356,64.343,32000.0
2006-05-10 14:10:00,86.99,87.15,86.8,86.9,52800.0,64.3356,64.4539,64.1951,64.269,52800.0
2006-05-10 14:20:00,86.91,87.07,86.7,86.75,48800.0,64.2764,64.3948,64.1211,64.1581,48800.0
2006-05-10 14:30:00,86.76,87.05,86.76,86.99,110700.0,64.1655,64.38,64.1655,64.3356,110700.0
2006-05-10 14:40:00,86.99,87.18,86.9,87.08,71300.0,64.3356,64.4761,64.269,64.4022,71300.0
2006-05-10 14:50:00,87.07,87.15,86.92,87.13,44300.0,64.3948,64.4539,64.2838,64.4391,44300.0
2006-05-10 15:00:00,87.13,87.33,87.11,87.28,61700.0,64.4391,64.587,64.4243,64.5501,61700.0
2006-05-10 15:10:00,87.28,87.29,87.15,87.26,41900.0,64.5501,64.5575,64.4539,64.5353,41900.0
2006-05-10 15:20:00,87.26,87.33,87.24,87.29,39100.0,64.5353,64.587,64.5205,64.5575,39100.0
2006-05-10 15:30:00,87.29,87.29,87.08,87.12,76600.0,64.5575,64.5575,64.4022,64.4317,76600.0
2006-05-10 15:40:00,87.11,87.17,87.0,87.11,62200.0,64.4243,64.4687,64.343,64.4243,62200.0
2006-05-10 15:50:00,87.12,87.21,87.11,87.2,76400.0,64.4317,64.4983,64.4243,64.4909,76400.0
2006-05-11 09:30:00,87.44,87.5,87.36,87.45,104100.0,64.6684,64.7128,64.6092,64.6758,104100.0
2006-05-11 09:40:00,87.45,87.5,87.34,87.41,126100.0,64.6758,64.7128,64.5944,64.6462,126100.0
2006-05-11 09:50:00,87.41,87.41,87.23,87.34,32400.0,64.6462,64.6462,64.5131,64.5944,32400.0
2006-05-11 10:00:00,87.34,87.4,87.16,87.25,37700.0,64.5944,64.6388,64.4613,64.5279,37700.0
2006-05-11 10:10:00,87.25,87.25,87.12,87.14,18500.0,64.5279,64.5279,64.4317,64.4465,18500.0
2006-05-11 10:20:00,87.14,87.2,87.12,87.15,24100.0,64.4465,64.4909,64.4317,64.4539,24100.0
2006-05-11 10:30:00,87.16,87.21,87.09,87.21,59900.0,64.4613,64.4983,64.4095,64.4983,59900.0
2006-05-11 10:40:00,87.23,87.23,87.09,87.18,51400.0,64.5131,64.5131,64.4095,64.4761,51400.0
2006-05-11 10:50:00,87.16,87.21,87.01,87.05,49800.0,64.4613,64.4983,64.3504,64.38,49800.0
2006-05-11 11:00:00,87.06,87.08,87.02,87.07,41600.0,64.3874,64.4022,64.3578,64.3948,41600.0
2006-05-11 11:10:00,87.07,87.12,87.03,87.08,69800.0,64.3948,64.4317,64.3652,64.4022,69800.0
2006-05-11 11:20:00,87.09,87.1,86.98,87.06,89600.0,64.4095,64.4169,64.3282,64.3874,89600.0
2006-05-11 11:30:00,87.06,87.18,87.05,87.05,106000.0,64.3874,64.4761,64.38,64.38,106000.0
2006-05-11 11:40:00,87.08,87.08,86.98,86.98,49400.0,64.4022,64.4022,64.3282,64.3282,49400.0
2006-05-11 11:50:00,86.99,86.99,86.92,86.94,72800.0,64.3356,64.3356,64.2838,64.2986,72800.0
2006-05-11 12:00:00,86.94,86.97,86.88,86.88,51400.0,64.2986,64.3208,64.2542,64.2542,51400.0
2006-05-11 12:10:00,86.91,86.95,86.89,86.95,80600.0,64.2764,64.306,64.2616,64.306,80600.0
2006-05-11 12:20:00,86.95,86.98,86.92,86.93,26700.0,64.306,64.3282,64.2838,64.2912,26700.0
2006-05-11 12:30:00,86.92,86.97,86.9,86.91,67600.0,64.2838,64.3208,64.269,64.2764,67600.0
2006-05-11 12:40:00,86.91,86.94,86.85,86.88,79500.0,64.2764,64.2986,64.232,64.2542,79500.0
2006-05-11 12:50:00,86.88,86.9,86.84,86.89,26300.0,64.2542,64.269,64.2247,64.2616,26300.0
2006-05-11 13:00:00,86.89,86.9,86.82,86.86,34500.0,64.2616,64.269,64.2099,64.2394,34500.0
2006-05-11 13:10:00,86.85,86.87,86.71,86.72,72600.0,64.232,64.2468,64.1285,64.1359,72600.0
2006-05-11 13:20:00,86.72,86.75,86.64,86.64,68100.0,64.1359,64.1581,64.0767,64.0767,68100.0
2006-05-11 13:30:00,86.64,86.64,86.53,86.59,65800.0,64.0767,64.0767,63.9954,64.0398,65800.0
2006-05-11 13:40:00,86.59,86.72,86.54,86.57,96300.0,64.0398,64.1359,64.0028,64.025,96300.0
2006-05-11 13:50:00,86.59,86.61,86.48,86.59,73400.0,64.0398,64.0546,63.9584,64.0398,73400.0
2006-05-11 14:00:00,86.59,86.7,86.58,86.61,62600.0,64.0398,64.1211,64.0324,64.0546,62600.0
2006-05-11 14:10:00,86.6,86.61,86.49,86.54,169500.0,64.0472,64.0546,63.9658,64.0028,169500.0
2006-05-11 14:20:00,86.56,86.69,86.55,86.6,32200.0,64.0176,64.1137,64.0102,64.0472,32200.0
2006-05-11 14:30:00,86.61,86.65,86.46,86.46,64800.0,64.0546,64.0841,63.9436,63.9436,64800.0
2006-05-11 14:40:00,86.46,86.58,86.36,86.52,39600.0,63.9436,64.0324,63.8697,63.988,39600.0
2006-05-11 14:50:00,86.52,86.54,86.45,86.47,44800.0,63.988,64.0028,63.9362,63.951,44800.0
2006-05-11 15:00:00,86.48,86.49,86.35,86.45,28800.0,63.9584,63.9658,63.8623,63.9362,28800.0
2006-05-11 15:10:00,86.45,86.68,86.42,86.64,45300.0,63.9362,64.1063,63.914,64.0767,45300.0
2006-05-11 15:20:00,86.65,86.65,86.49,86.56,21900.0,64.0841,64.0841,63.9658,64.0176,21900.0
2006-05-11 15:30:00,86.5,86.62,86.48,86.61,47900.0,63.9732,64.0619,63.9584,64.0546,47900.0
2006-05-11 15:40:00,86.6,86.66,86.6,86.62,82700.0,64.0472,64.0915,64.0472,64.0619,82700.0
2006-05-11 15:50:00,86.61,86.77,86.6,86.77,74000.0,64.0546,64.1729,64.0472,64.1729,74000.0
2006-05-12 09:30:00,86.95,87.09,86.8,87.09,49600.0,64.306,64.4095,64.1951,64.4095,49600.0
2006-05-12 09:40:00,87.09,87.09,86.66,86.66,37700.0,64.4095,64.4095,64.0915,64.0915,37700.0
2006-05-12 09:50:00,86.67,86.69,86.5,86.6,60200.0,64.0989,64.1137,63.9732,64.0472,60200.0
2006-05-12 10:00:00,86.6,86.97,86.57,86.71,70700.0,64.0472,64.3208,64.025,64.1285,70700.0
2006-05-12 10:10:00,86.71,87.1,86.7,86.77,95000.0,64.1285,64.4169,64.1211,64.1729,95000.0
2006-05-12 10:20:00,86.77,86.94,86.73,86.9,136100.0,64.1729,64.2986,64.1433,64.269,136100.0
2006-05-12 10:30:00,86.9,86.92,86.81,86.84,72100.0,64.269,64.2838,64.2025,64.2247,72100.0
2006-05-12 10:40:00,86.84,86.84,86.57,86.57,45900.0,64.2247,64.2247,64.025,64.025,45900.0
2006-05-12 10:50:00,86.58,86.79,86.57,86.78,44600.0,64.0324,64.1877,64.025,64.1803,44600.0
2006-05-12 11:00:00,86.78,86.93,86.73,86.83,32000.0,64.1803,64.2912,64.1433,64.2173,32000.0
2006-05-12 11:10:00,86.83,86.83,86.7,86.81,25700.0,64.2173,64.2173,64.1211,64.2025,25700.0
2006-05-12 11:20:00,86.81,86.95,86.79,86.84,23800.0,64.2025,64.306,64.1877,64.2247,23800.0
2006-05-12 11:30:00,86.84,86.84,86.72,86.82,33100.0,64.2247,64.2247,64.1359,64.2099,33100.0
2006-05-12 11:40:00,86.82,86.88,86.75,86.79,34400.0,64.2099,64.2542,64.1581,64.1877,34400.0
2006-05-12 11:50:00,86.79,86.85,86.78,86.83,31100.0,64.1877,64.232,64.1803,64.2173,31100.0
2006-05-12 12:00:00,86.82,86.97,86.8,86.91,35500.0,64.2099,64.3208,64.1951,64.2764,35500.0
2006-05-12 12:10:00,86.91,86.93,86.86,86.91,13600.0,64.2764,64.2912,64.2394,64.2764,13600.0
2006-05-12 12:20:00,86.91,86.97,86.88,86.9,17100.0,64.2764,64.3208,64.2542,64.269,17100.0
2006-05-12 12:30:00,86.9,86.9,86.6,86.6,77900.0,64.269,64.269,64.0472,64.0472,77900.0
2006-05-12 12:40:00,86.61,86.69,86.57,86.63,49100.0,64.0546,64.1137,64.025,64.0693,49100.0
2006-05-12 12:50:00,86.65,86.65,86.28,86.37,49300.0,64.0841,64.0841,63.8105,63.8771,49300.0
2006-05-12 13:00:00,86.37,86.38,86.25,86.35,35600.0,63.8771,63.8844,63.7883,63.8623,35600.0
2006-05-12 13:10:00,86.35,86.43,86.27,86.4,63800.0,63.8623,63.9214,63.8031,63.8992,63800.0
2006-05-12 13:20:00,86.41,86.41,86.3,86.32,20700.0,63.9066,63.9066,63.8253,63.8401,20700.0
2006-05-12 13:30:00,86.34,86.37,86.3,86.33,53200.0,63.8549,63.8771,63.8253,63.8475,53200.0
2006-05-12 13:40:00,86.34,86.34,86.2,86.21,17900.0,63.8549,63.8549,63.7513,63.7587,17900.0
2006-05-12 13:50:00,86.23,86.3,86.2,86.24,25600.0,63.7735,63.8253,63.7513,63.7809,25600.0
2006-05-12 14:00:00,86.25,86.41,86.22,86.4,28700.0,63.7883,63.9066,63.7661,63.8992,28700.0
2006-05-12 14:10:00,86.41,86.67,86.41,86.42,75000.0,63.9066,64.0989,63.9066,63.914,75000.0
2006-05-12 14:20:00,86.45,86.55,86.4,86.4,29900.0,63.9362,64.0102,63.8992,63.8992,29900.0
2006-05-12 14:30:00,86.39,86.4,86.26,86.32,29400.0,63.8918,63.8992,63.7957,63.8401,29400.0
2006-05-12 14:40:00,86.32,86.33,86.24,86.24,20300.0,63.8401,63.8475,63.7809,63.7809,20300.0
2006-05-12 14:50:00,86.26,86.32,86.18,86.18,55300.0,63.7957,63.8401,63.7365,63.7365,55300.0
2006-05-12 15:00:00,86.17,86.34,86.14,86.21,25500.0,63.7291,63.8549,63.707,63.7587,25500.0
2006-05-12 15:10:00,86.21,86.31,86.16,86.18,44800.0,63.7587,63.8327,63.7217,63.7365,44800.0
2006-05-12 15:20:00,86.18,86.24,86.15,86.16,23400.0,63.7365,63.7809,63.7143,63.7217,23400.0
2006-05-12 15:30:00,86.16,86.18,86.0,86.05,70000.0,63.7217,63.7365,63.6034,63.6404,70000.0
2006-05-12 15:40:00,86.05,86.13,86.0,86.0,83400.0,63.6404,63.6996,63.6034,63.6034,83400.0
2006-05-12 15:50:00,86.02,86.04,85.9,85.95,65000.0,63.6182,63.633,63.5295,63.5664,65000.0
2006-05-15 09:30:00,86.0,86.13,85.9,85.91,59800.0,63.6034,63.6996,63.5295,63.5368,59800.0
2006-05-15 09:40:00,85.9,86.23,85.87,86.12,48500.0,63.5295,63.7735,63.5073,63.6922,48500.0
2006-05-15 09:50:00,86.11,86.27,85.99,86.17,51700.0,63.6848,63.8031,63.596,63.7291,51700.0
2006-05-15 10:00:00,86.17,86.25,86.06,86.25,56900.0,63.7291,63.7883,63.6478,63.7883,56900.0
2006-05-15 10:10:00,86.22,86.31,86.12,86.26,41100.0,63.7661,63.8327,63.6922,63.7957,41100.0
2006-05-15 10:20:00,86.25,86.25,85.9,86.0,34000.0,63.7883,63.7883,63.5295,63.6034,34000.0
2006-05-15 10:30:00,85.99,86.32,85.99,86.28,35600.0,63.596,63.8401,63.596,63.8105,35600.0
2006-05-15 10:40:00,86.28,86.39,86.18,86.2,23100.0,63.8105,63.8918,63.7365,63.7513,23100.0
2006-05-15 10:50:00,86.21,86.3,86.12,86.12,22300.0,63.7587,63.8253,63.6922,63.6922,22300.0
2006-05-15 11:00:00,86.16,86.18,85.94,85.97,59700.0,63.7217,63.7365,63.559,63.5812,59700.0
2006-05-15 11:10:00,85.94,86.19,85.94,86.14,72800.0,63.559,63.7439,63.559,63.707,72800.0
2006-05-15 11:20:00,86.13,86.14,85.98,85.99,24000.0,63.6996,63.707,63.5886,63.596,24000.0
2006-05-15 11:30:00,85.99,86.06,85.84,85.84,25500.0,63.596,63.6478,63.4851,63.4851,25500.0
2006-05-15 11:40:00,85.85,86.04,85.83,86.01,17300.0,63.4925,63.633,63.4777,63.6108,17300.0
2006-05-15 11:50:00,86.01,86.14,86.01,86.06,18100.0,63.6108,63.707,63.6108,63.6478,18100.0
2006-05-15 12:00:00,86.05,86.2,86.04,86.15,27000.0,63.6404,63.7513,63.633,63.7143,27000.0
2006-05-15 12:10:00,86.15,86.18,86.05,86.06,10800.0,63.7143,63.7365,63.6404,63.6478,10800.0
2006-05-15 12:20:00,86.06,86.19,86.05,86.19,16900.0,63.6478,63.7439,63.6404,63.7439,16900.0
2006-05-15 12:30:00,86.19,86.27,86.19,86.23,23600.0,63.7439,63.8031,63.7439,63.7735,23600.0
2006-05-15 12:40:00,86.22,86.34,86.2,86.29,22200.0,63.7661,63.8549,63.7513,63.8179,22200.0
2006-05-15 12:50:00,86.28,86.31,86.27,86.28,10200.0,63.8105,63.8327,63.8031,63.8105,10200.0
2006-05-15 13:00:00,86.26,86.33,86.25,86.25,37800.0,63.7957,63.8475,63.7883,63.7883,37800.0
2006-05-15 13:10:00,86.26,86.27,86.23,86.23,29200.0,63.7957,63.8031,63.7735,63.7735,29200.0
2006-05-15 13:20:00,86.22,86.26,86.1,86.19,60000.0,63.7661,63.7957,63.6774,63.7439,60000.0
2006-05-15 13:30:00,86.17,86.18,86.1,86.1,16900.0,63.7291,63.7365,63.6774,63.6774,16900.0
2006-05-15 13:40:00,86.11,86.16,86.05,86.05,21000.0,63.6848,63.7217,63.6404,63.6404,21000.0
2006-05-15 13:50:00,86.02,86.05,85.95,85.96,31000.0,63.6182,63.6404,63.5664,63.5738,31000.0
2006-05-15 14:00:00,85.97,86.18,85.96,86.11,28200.0,63.5812,63.7365,63.5738,63.6848,28200.0
2006-05-15 14:10:00,86.1,86.1,85.88,86.0,22900.0,63.6774,63.6774,63.5147,63.6034,22900.0
2006-05-15 14:20:00,85.98,86.25,85.98,86.25,37600.0,63.5886,63.7883,63.5886,63.7883,37600.0
2006-05-15 14:30:00,86.25,86.35,86.2,86.22,53300.0,63.7883,63.8623,63.7513,63.7661,53300.0
2006-05-15 14:40:00,86.2,86.2,85.97,86.02,33700.0,63.7513,63.7513,63.5812,63.6182,33700.0
2006-05-15 14:50:00,86.02,86.15,86.01,86.08,54800.0,63.6182,63.7143,63.6108,63.6626,54800.0
2006-05-15 15:00:00,86.04,86.11,85.98,85.98,62100.0,63.633,63.6848,63.5886,63.5886,62100.0
2006-05-15 15:10:00,85.98,86.11,85.96,86.1,71300.0,63.5886,63.6848,63.5738,63.6774,71300.0
2006-05-15 15:20:00,86.1,86.1,86.05,86.1,24400.0,63.6774,63.6774,63.6404,63.6774,24400.0
2006-05-15 15:30:00,86.1,86.18,86.07,86.12,42800.0,63.6774,63.7365,63.6552,63.6922,42800.0
2006-05-15 15:40:00,86.13,86.29,86.1,86.26,47300.0,63.6996,63.8179,63.6774,63.7957,47300.0
2006-05-15 15:50:00,86.25,86.5,86.25,86.46,97200.0,63.7883,63.9732,63.7883,63.9436,97200.0
2006-05-16 09:30:00,86.52,86.52,86.2,86.26,28700.0,63.988,63.988,63.7513,63.7957,28700.0
2006-05-16 09:40:00,86.31,86.43,86.2,86.33,51100.0,63.8327,63.9214,63.7513,63.8475,51100.0
2006-05-16 09:50:00,86.33,86.44,86.2,86.39,39200.0,63.8475,63.9288,63.7513,63.8918,39200.0
2006-05-16 10:00:00,86.37,86.44,86.27,86.32,37400.0,63.8771,63.9288,63.8031,63.8401,37400.0
2006-05-16 10:10:00,86.33,86.33,86.12,86.12,22300.0,63.8475,63.8475,63.6922,63.6922,22300.0
2006-05-16 10:20:00,86.13,86.32,86.11,86.19,19000.0,63.6996,63.8401,63.6848,63.7439,19000.0
2006-05-16 10:30:00,86.17,86.23,86.09,86.09,13000.0,63.7291,63.7735,63.67,63.67,13000.0
2006-05-16 10:40:00,86.08,86.08,86.01,86.07,21300.0,63.6626,63.6626,63.6108,63.6552,21300.0
2006-05-16 10:50:00,86.08,86.15,86.08,86.11,21000.0,63.6626,63.7143,63.6626,63.6848,21000.0
2006-05-16 11:00:00,86.08,86.23,86.08,86.23,15900.0,63.6626,63.7735,63.6626,63.7735,15900.0
2006-05-16 11:10:00,86.2,86.25,86.05,86.07,14000.0,63.7513,63.7883,63.6404,63.6552,14000.0
2006-05-16 11:20:00,86.06,86.08,86.02,86.05,18200.0,63.6478,63.6626,63.6182,63.6404,18200.0
2006-05-16 11:30:00,86.05,86.06,85.86,86.04,31300.0,63.6404,63.6478,63.4999,63.633,31300.0
2006-05-16 11:40:00,86.04,86.08,85.96,86.0,26500.0,63.633,63.6626,63.5738,63.6034,26500.0
2006-05-16 11:50:00,86.04,86.12,86.0,86.08,15200.0,63.633,63.6922,63.6034,63.6626,15200.0
2006-05-16 12:00:00,86.1,86.1,85.81,85.98,13400.0,63.6774,63.6774,63.4629,63.5886,13400.0
2006-05-16 12:10:00,85.95,85.97,85.84,85.93,14400.0,63.5664,63.5812,63.4851,63.5516,14400.0
2006-05-16 12:20:00,85.93,85.95,85.84,85.95,13600.0,63.5516,63.5664,63.4851,63.5664,13600.0
2006-05-16 12:30:00,85.96,85.99,85.88,85.89,15700.0,63.5738,63.596,63.5147,63.5221,15700.0
2006-05-16 12:40:00,85.9,85.92,85.85,85.86,6800.0,63.5295,63.5442,63.4925,63.4999,6800.0
2006-05-16 12:50:00,85.87,85.96,85.84,85.96,17200.0,63.5073,63.5738,63.4851,63.5738,17200.0
2006-05-16 13:00:00,85.96,86.12,85.93,86.12,17600.0,63.5738,63.6922,63.5516,63.6922,17600.0
2006-05-16 13:10:00,86.1,86.17,86.02,86.04,57700.0,63.6774,63.7291,63.6182,63.633,57700.0
2006-05-16 13:20:00,86.06,86.09,85.98,86.01,22500.0,63.6478,63.67,63.5886,63.6108,22500.0
2006-05-16 13:30:00,86.01,86.05,85.92,85.95,13300.0,63.6108,63.6404,63.5442,63.5664,13300.0
2006-05-16 13:40:00,85.91,85.92,85.85,85.85,23900.0,63.5368,63.5442,63.4925,63.4925,23900.0
2006-05-16 13:50:00,85.86,85.9,85.85,85.89,6800.0,63.4999,63.5295,63.4925,63.5221,6800.0
2006-05-16 14:00:00,85.88,85.88,85.83,85.85,25000.0,63.5147,63.5147,63.4777,63.4925,25000.0
2006-05-16 14:10:00,85.86,85.9,85.83,85.86,33000.0,63.4999,63.5295,63.4777,63.4999,33000.0
2006-05-16 14:20:00,85.85,85.9,85.76,85.82,20400.0,63.4925,63.5295,63.4259,63.4703,20400.0
2006-05-16 14:30:00,85.82,85.89,85.8,85.8,13200.0,63.4703,63.5221,63.4555,63.4555,13200.0
2006-05-16 14:40:00,85.82,85.82,85.73,85.75,18600.0,63.4703,63.4703,63.4037,63.4185,18600.0
2006-05-16 14:50:00,85.74,85.8,85.69,85.76,22000.0,63.4111,63.4555,63.3741,63.4259,22000.0
2006-05-16 15:00:00,85.76,85.85,85.74,85.75,21100.0,63.4259,63.4925,63.4111,63.4185,21100.0
2006-05-16 15:10:00,85.76,85.76,85.67,85.73,24600.0,63.4259,63.4259,63.3594,63.4037,24600.0
2006-05-16 15:20:00,85.73,85.73,85.59,85.65,33800.0,63.4037,63.4037,63.3002,63.3446,33800.0
2006-05-16 15:30:00,85.62,85.84,85.62,85.84,24200.0,63.3224,63.4851,63.3224,63.4851,24200.0
2006-05-16 15:40:00,85.84,85.91,85.82,85.88,40600.0,63.4851,63.5368,63.4703,63.5147,40600.0
2006-05-16 15:50:00,85.88,85.88,85.74,85.77,43400.0,63.5147,63.5147,63.4111,63.4333,43400.0
2006-05-17 09:30:00,85.5,85.51,85.07,85.07,87300.0,63.2336,63.241,62.9156,62.9156,87300.0
2006-05-17 09:40:00,85.05,85.05,84.7,84.79,79300.0,62.9008,62.9008,62.642,62.7085,79300.0
2006-05-17 09:50:00,84.8,84.86,84.55,84.78,77400.0,62.7159,62.7603,62.531,62.7011,77400.0
2006-05-17 10:00:00,84.81,85.0,84.78,84.98,98100.0,62.7233,62.8638,62.7011,62.849,98100.0
2006-05-17 10:10:00,84.95,85.02,84.8,84.9,92000.0,62.8269,62.8786,62.7159,62.7899,92000.0
2006-05-17 10:20:00,84.87,84.89,84.7,84.83,58300.0,62.7677,62.7825,62.642,62.7381,58300.0
2006-05-17 10:30:00,84.82,84.85,84.65,84.78,64100.0,62.7307,62.7529,62.605,62.7011,64100.0
2006-05-17 10:40:00,84.78,84.84,84.72,84.79,44800.0,62.7011,62.7455,62.6568,62.7085,44800.0
2006-05-17 10:50:00,84.76,84.84,84.65,84.78,31600.0,62.6863,62.7455,62.605,62.7011,31600.0
2006-05-17 11:00:00,84.78,84.78,84.54,84.55,37600.0,62.7011,62.7011,62.5236,62.531,37600.0
2006-05-17 11:10:00,84.55,84.62,84.53,84.62,73500.0,62.531,62.5828,62.5162,62.5828,73500.0
2006-05-17 11:20:00,84.64,84.65,84.22,84.22,71500.0,62.5976,62.605,62.287,62.287,71500.0
2006-05-17 11:30:00,84.23,84.24,83.91,84.02,119100.0,62.2944,62.3018,62.0577,62.1391,119100.0
2006-05-17 11:40:00,84.02,84.17,84.0,84.03,170900.0,62.1391,62.25,62.1243,62.1464,170900.0
2006-05-17 11:50:00,84.05,84.09,83.96,84.05,73000.0,62.1612,62.1908,62.0947,62.1612,73000.0
2006-05-17 12:00:00,84.07,84.25,84.07,84.16,88700.0,62.176,62.3092,62.176,62.2426,88700.0
2006-05-17 12:10:00,84.16,84.25,84.16,84.2,67100.0,62.2426,62.3092,62.2426,62.2722,67100.0
2006-05-17 12:20:00,84.18,84.23,84.14,84.17,57400.0,62.2574,62.2944,62.2278,62.25,57400.0
2006-05-17 12:30:00,84.17,84.4,84.17,84.4,38600.0,62.25,62.4201,62.25,62.4201,38600.0
2006-05-17 12:40:00,84.39,84.58,84.39,84.46,82300.0,62.4127,62.5532,62.4127,62.4645,82300.0
2006-05-17 12:50:00,84.47,84.61,84.43,84.58,48600.0,62.4719,62.5754,62.4423,62.5532,48600.0
2006-05-17 13:00:00,84.58,84.8,84.5,84.53,29100.0,62.5532,62.7159,62.494,62.5162,29100.0
2006-05-17 13:10:00,84.53,84.56,84.43,84.47,52700.0,62.5162,62.5384,62.4423,62.4719,52700.0
2006-05-17 13:20:00,84.47,84.63,84.44,84.6,60900.0,62.4719,62.5902,62.4497,62.568,60900.0
2006-05-17 13:30:00,84.58,84.61,84.42,84.48,61200.0,62.5532,62.5754,62.4349,62.4793,61200.0
2006-05-17 13:40:00,84.47,84.47,84.3,84.4,53300.0,62.4719,62.4719,62.3461,62.4201,53300.0
2006-05-17 13:50:00,84.42,84.55,84.42,84.44,74200.0,62.4349,62.531,62.4349,62.4497,74200.0
2006-05-17 14:00:00,84.45,84.48,84.36,84.36,29200.0,62.4571,62.4793,62.3905,62.3905,29200.0
2006-05-17 14:10:00,84.32,84.39,84.2,84.32,61700.0,62.3609,62.4127,62.2722,62.3609,61700.0
2006-05-17 14:20:00,84.31,84.47,84.28,84.41,34500.0,62.3535,62.4719,62.3313,62.4275,34500.0
2006-05-17 14:30:00,84.42,84.42,84.12,84.2,36900.0,62.4349,62.4349,62.213,62.2722,36900.0
2006-05-17 14:40:00,84.23,84.27,84.16,84.16,45900.0,62.2944,62.3239,62.2426,62.2426,45900.0
2006-05-17 14:50:00,84.17,84.26,84.08,84.17,64200.0,62.25,62.3166,62.1834,62.25,64200.0
2006-05-17 15:00:00,84.19,84.43,84.17,84.41,32700.0,62.2648,62.4423,62.25,62.4275,32700.0
2006-05-17 15:10:00,84.4,84.44,84.24,84.38,48700.0,62.4201,62.4497,62.3018,62.4053,48700.0
2006-05-17 15:20:00,84.38,84.47,84.33,84.46,27000.0,62.4053,62.4719,62.3683,62.4645,27000.0
2006-05-17 15:30:00,84.44,84.49,84.35,84.41,103200.0,62.4497,62.4867,62.3831,62.4275,103200.0
2006-05-17 15:40:00,84.41,84.41,84.13,84.26,97200.0,62.4275,62.4275,62.2204,62.3166,97200.0
2006-05-17 15:50:00,84.25,84.27,84.11,84.17,107400.0,62.3092,62.3239,62.2056,62.25,107400.0
2006-05-18 09:30:00,83.47,84.73,83.47,84.65,57100.0,61.7323,62.6642,61.7323,62.605,57100.0
2006-05-18 09:40:00,84.67,84.78,84.64,84.64,52800.0,62.6198,62.7011,62.5976,62.5976,52800.0
2006-05-18 09:50:00,84.64,84.76,84.5,84.69,60700.0,62.5976,62.6863,62.494,62.6346,60700.0
2006-05-18 10:00:00,84.66,84.97,84.65,84.88,63000.0,62.6124,62.8416,62.605,62.7751,63000.0
2006-05-18 10:10:00,84.86,84.93,84.73,84.87,64200.0,62.7603,62.8121,62.6642,62.7677,64200.0
2006-05-18 10:20:00,84.87,84.99,84.83,84.86,39100.0,62.7677,62.8564,62.7381,62.7603,39100.0
2006-05-18 10:30:00,84.88,85.04,84.87,84.96,43400.0,62.7751,62.8934,62.7677,62.8343,43400.0
2006-05-18 10:40:00,84.96,85.0,84.85,84.94,42400.0,62.8343,62.8638,62.7529,62.8195,42400.0
2006-05-18 10:50:00,84.95,84.99,84.8,84.9,45100.0,62.8269,62.8564,62.7159,62.7899,45100.0
2006-05-18 11:00:00,84.87,84.89,84.65,84.7,40000.0,62.7677,62.7825,62.605,62.642,40000.0
2006-05-18 11:10:00,84.7,84.71,84.58,84.58,20000.0,62.642,62.6494,62.5532,62.5532,20000.0
2006-05-18 11:20:00,84.58,84.65,84.56,84.59,48900.0,62.5532,62.605,62.5384,62.5606,48900.0
2006-05-18 11:30:00,84.59,84.65,84.55,84.58,21700.0,62.5606,62.605,62.531,62.5532,21700.0
2006-05-18 11:40:00,84.58,84.6,84.5,84.5,30300.0,62.5532,62.568,62.494,62.494,30300.0
2006-05-18 11:50:00,84.5,84.5,84.26,84.5,31000.0,62.494,62.494,62.3166,62.494,31000.0
2006-05-18 12:00:00,84.49,84.73,84.42,84.67,52200.0,62.4867,62.6642,62.4349,62.6198,52200.0
2006-05-18 12:10:00,84.68,84.71,84.37,84.37,31300.0,62.6272,62.6494,62.3979,62.3979,31300.0
2006-05-18 12:20:00,84.36,84.64,84.33,84.63,35700.0,62.3905,62.5976,62.3683,62.5902,35700.0
2006-05-18 12:30:00,84.64,84.67,84.49,84.56,15100.0,62.5976,62.6198,62.4867,62.5384,15100.0
2006-05-18 12:40:00,84.55,84.6,84.47,84.53,13400.0,62.531,62.568,62.4719,62.5162,13400.0
2006-05-18 12:50:00,84.53,84.69,84.53,84.68,17300.0,62.5162,62.6346,62.5162,62.6272,17300.0
2006-05-18 13:00:00,84.63,84.63,84.48,84.48,11900.0,62.5902,62.5902,62.4793,62.4793,11900.0
2006-05-18 13:10:00,84.49,84.55,84.39,84.5,31800.0,62.4867,62.531,62.4127,62.494,31800.0
2006-05-18 13:20:00,84.5,84.55,84.47,84.53,26900.0,62.494,62.531,62.4719,62.5162,26900.0
2006-05-18 13:30:00,84.52,84.68,84.5,84.64,14100.0,62.5088,62.6272,62.494,62.5976,14100.0
2006-05-18 13:40:00,84.67,84.68,84.51,84.6,17100.0,62.6198,62.6272,62.5014,62.568,17100.0
2006-05-18 13:50:00,84.58,84.58,84.5,84.51,13300.0,62.5532,62.5532,62.494,62.5014,13300.0
2006-05-18 14:00:00,84.51,84.6,84.45,84.46,29600.0,62.5014,62.568,62.4571,62.4645,29600.0
2006-05-18 14:10:00,84.46,84.47,84.38,84.43,7400.0,62.4645,62.4719,62.4053,62.4423,7400.0
2006-05-18 14:20:00,84.44,84.46,84.3,84.31,19200.0,62.4497,62.4645,62.3461,62.3535,19200.0
2006-05-18 14:30:00,84.31,84.38,84.3,84.37,33100.0,62.3535,62.4053,62.3461,62.3979,33100.0
2006-05-18 14:40:00,84.35,84.4,84.3,84.35,22100.0,62.3831,62.4201,62.3461,62.3831,22100.0
2006-05-18 14:50:00,84.36,84.45,84.26,84.3,40700.0,62.3905,62.4571,62.3166,62.3461,40700.0
2006-05-18 15:00:00,84.3,84.36,84.26,84.26,106100.0,62.3461,62.3905,62.3166,62.3166,106100.0
2006-05-18 15:10:00,84.29,84.32,84.12,84.16,43900.0,62.3387,62.3609,62.213,62.2426,43900.0
2006-05-18 15:20:00,84.14,84.26,83.91,83.97,197800.0,62.2278,62.3166,62.0577,62.1021,197800.0
2006-05-18 15:30:00,84.0,84.08,83.85,83.85,55700.0,62.1243,62.1834,62.0133,62.0133,55700.0
2006-05-18 15:40:00,83.86,83.87,83.65,83.84,76700.0,62.0207,62.0281,61.8654,62.0059,76700.0
2006-05-18 15:50:00,83.87,83.95,83.78,83.78,95200.0,62.0281,62.0873,61.9616,61.9616,95200.0
2006-05-19 09:30:00,84.05,84.25,83.99,84.1,183700.0,62.1612,62.3092,62.1169,62.1982,183700.0
2006-05-19 09:40:00,84.11,84.45,84.11,84.41,71900.0,62.2056,62.4571,62.2056,62.4275,71900.0
2006-05-19 09:50:00,84.41,84.55,84.08,84.25,62400.0,62.4275,62.531,62.1834,62.3092,62400.0
2006-05-19 10:00:00,84.17,84.24,83.93,83.93,40000.0,62.25,62.3018,62.0725,62.0725,40000.0
2006-05-19 10:10:00,83.97,84.04,83.93,84.0,29300.0,62.1021,62.1538,62.0725,62.1243,29300.0
2006-05-19 10:20:00,83.98,84.02,83.84,83.95,42400.0,62.1095,62.1391,62.0059,62.0873,42400.0
2006-05-19 10:30:00,83.99,84.0,83.87,83.89,41800.0,62.1169,62.1243,62.0281,62.0429,41800.0
2006-05-19 10:40:00,83.88,83.88,83.65,83.68,58200.0,62.0355,62.0355,61.8654,61.8876,58200.0
2006-05-19 10:50:00,83.66,83.76,83.65,83.68,36700.0,61.8728,61.9468,61.8654,61.8876,36700.0
2006-05-19 11:00:00,83.68,83.68,83.54,83.59,32300.0,61.8876,61.8876,61.7841,61.821,32300.0
2006-05-19 11:10:00,83.56,83.62,83.19,83.47,67000.0,61.7988,61.8432,61.5252,61.7323,67000.0
2006-05-19 11:20:00,83.46,83.71,83.39,83.56,67100.0,61.7249,61.9098,61.6731,61.7988,67100.0
2006-05-19 11:30:00,83.56,83.57,83.27,83.45,44100.0,61.7988,61.8062,61.5844,61.7175,44100.0
2006-05-19 11:40:00,83.45,83.53,83.26,83.39,28800.0,61.7175,61.7767,61.577,61.6731,28800.0
2006-05-19 11:50:00,83.39,83.51,83.3,83.51,23600.0,61.6731,61.7619,61.6066,61.7619,23600.0
2006-05-19 12:00:00,83.56,83.74,83.51,83.74,27600.0,61.7988,61.932,61.7619,61.932,27600.0
2006-05-19 12:10:00,83.79,83.93,83.68,83.72,38600.0,61.969,62.0725,61.8876,61.9172,38600.0
2006-05-19 12:20:00,83.72,83.77,83.65,83.66,17000.0,61.9172,61.9542,61.8654,61.8728,17000.0
2006-05-19 12:30:00,83.7,83.94,83.68,83.92,40300.0,61.9024,62.0799,61.8876,62.0651,40300.0
2006-05-19 12:40:00,83.9,83.99,83.83,83.89,23200.0,62.0503,62.1169,61.9985,62.0429,23200.0
2006-05-19 12:50:00,83.89,83.92,83.79,83.82,11800.0,62.0429,62.0651,61.969,61.9911,11800.0
2006-05-19 13:00:00,83.82,83.9,83.74,83.82,51900.0,61.9911,62.0503,61.932,61.9911,51900.0
2006-05-19 13:10:00,83.83,84.0,83.78,84.0,27800.0,61.9985,62.1243,61.9616,62.1243,27800.0
2006-05-19 13:20:00,83.96,84.05,83.84,83.94,39800.0,62.0947,62.1612,62.0059,62.0799,39800.0
2006-05-19 13:30:00,83.95,83.98,83.83,83.93,29300.0,62.0873,62.1095,61.9985,62.0725,29300.0
2006-05-19 13:40:00,83.93,84.04,83.86,84.02,43300.0,62.0725,62.1538,62.0207,62.1391,43300.0
2006-05-19 13:50:00,84.03,84.06,83.86,83.88,25300.0,62.1464,62.1686,62.0207,62.0355,25300.0
2006-05-19 14:00:00,83.88,84.03,83.88,84.0,28000.0,62.0355,62.1464,62.0355,62.1243,28000.0
2006-05-19 14:10:00,83.99,83.99,83.88,83.94,43400.0,62.1169,62.1169,62.0355,62.0799,43400.0
2006-05-19 14:20:00,83.95,84.01,83.9,83.99,19300.0,62.0873,62.1317,62.0503,62.1169,19300.0
2006-05-19 14:30:00,83.96,83.97,83.82,83.82,29600.0,62.0947,62.1021,61.9911,61.9911,29600.0
2006-05-19 14:40:00,83.83,83.95,83.83,83.88,25800.0,61.9985,62.0873,61.9985,62.0355,25800.0
2006-05-19 14:50:00,83.88,83.88,83.75,83.79,39500.0,62.0355,62.0355,61.9394,61.969,39500.0
2006-05-19 15:00:00,83.79,83.85,83.73,83.74,42900.0,61.969,62.0133,61.9246,61.932,42900.0
2006-05-19 15:10:00,83.74,83.74,83.45,83.58,32300.0,61.932,61.932,61.7175,61.8136,32300.0
2006-05-19 15:20:00,83.58,83.63,83.41,83.63,37000.0,61.8136,61.8506,61.6879,61.8506,37000.0
2006-05-19 15:30:00,83.67,83.78,83.47,83.48,32000.0,61.8802,61.9616,61.7323,61.7397,32000.0
2006-05-19 15:40:00,83.49,83.82,83.48,83.75,57900.0,61.7471,61.9911,61.7397,61.9394,57900.0
2006-05-19 15:50:00,83.75,83.79,83.66,83.72,83000.0,61.9394,61.969,61.8728,61.9172,83000.0
2006-05-22 09:30:00,82.9,83.23,82.84,83.06,58600.0,61.3107,61.5548,61.2664,61.4291,58600.0
2006-05-22 09:40:00,83.04,83.2,82.93,83.18,46000.0,61.4143,61.5326,61.3329,61.5178,46000.0
2006-05-22 09:50:00,83.18,83.35,82.95,83.08,50100.0,61.5178,61.6435,61.3477,61.4439,50100.0
2006-05-22 10:00:00,83.09,83.09,82.5,82.59,67200.0,61.4512,61.4512,61.0149,61.0815,67200.0
2006-05-22 10:10:00,82.59,82.86,82.59,82.8,32800.0,61.0815,61.2811,61.0815,61.2368,32800.0
2006-05-22 10:20:00,82.8,82.88,82.69,82.79,46600.0,61.2368,61.2959,61.1554,61.2294,46600.0
2006-05-22 10:30:00,82.77,83.14,82.76,83.06,43500.0,61.2146,61.4882,61.2072,61.4291,43500.0
2006-05-22 10:40:00,83.05,83.12,82.95,83.06,57500.0,61.4217,61.4734,61.3477,61.4291,57500.0
2006-05-22 10:50:00,83.03,83.18,83.0,83.06,32600.0,61.4069,61.5178,61.3847,61.4291,32600.0
2006-05-22 11:00:00,83.05,83.06,82.95,83.03,53600.0,61.4217,61.4291,61.3477,61.4069,53600.0
2006-05-22 11:10:00,83.02,83.05,82.7,82.7,41100.0,61.3995,61.4217,61.1628,61.1628,41100.0
2006-05-22 11:20:00,82.7,82.85,82.68,82.81,38100.0,61.1628,61.2738,61.148,61.2442,38100.0
2006-05-22 11:30:00,82.85,82.99,82.62,82.67,53400.0,61.2738,61.3773,61.1036,61.1406,53400.0
2006-05-22 11:40:00,82.7,82.75,82.29,82.35,75900.0,61.1628,61.1998,60.8596,60.904,75900.0
2006-05-22 11:50:00,82.36,82.36,81.96,82.13,93100.0,60.9114,60.9114,60.6155,60.7413,93100.0
2006-05-22 12:00:00,82.14,82.67,82.13,82.45,126500.0,60.7487,61.1406,60.7413,60.9779,126500.0
2006-05-22 12:10:00,82.44,82.44,82.28,82.34,75500.0,60.9705,60.9705,60.8522,60.8966,75500.0
2006-05-22 12:20:00,82.32,82.33,82.05,82.05,68900.0,60.8818,60.8892,60.6821,60.6821,68900.0
2006-05-22 12:30:00,82.06,82.09,81.9,81.9,102400.0,60.6895,60.7117,60.5712,60.5712,102400.0
2006-05-22 12:40:00,81.88,81.95,81.83,81.86,99300.0,60.5564,60.6081,60.5194,60.5416,99300.0
2006-05-22 12:50:00,81.86,81.9,81.69,81.86,86700.0,60.5416,60.5712,60.4158,60.5416,86700.0
2006-05-22 13:00:00,81.86,81.91,81.78,81.82,103000.0,60.5416,60.5786,60.4824,60.512,103000.0
2006-05-22 13:10:00,81.81,82.07,81.79,81.98,41600.0,60.5046,60.6969,60.4898,60.6303,41600.0
2006-05-22 13:20:00,81.96,82.15,81.93,82.12,81600.0,60.6155,60.756,60.5933,60.7339,81600.0
2006-05-22 13:30:00,82.12,82.19,81.95,82.1,63000.0,60.7339,60.7856,60.6081,60.7191,63000.0
2006-05-22 13:40:00,82.1,82.17,82.06,82.11,68800.0,60.7191,60.7708,60.6895,60.7265,68800.0
2006-05-22 13:50:00,82.1,82.16,82.06,82.07,50800.0,60.7191,60.7634,60.6895,60.6969,50800.0
2006-05-22 14:00:00,82.08,82.09,82.0,82.03,52700.0,60.7043,60.7117,60.6451,60.6673,52700.0
2006-05-22 14:10:00,82.05,82.36,82.02,82.3,94800.0,60.6821,60.9114,60.6599,60.867,94800.0
2006-05-22 14:20:00,82.27,82.55,82.21,82.47,52000.0,60.8448,61.0519,60.8004,60.9927,52000.0
2006-05-22 14:30:00,82.47,82.53,82.31,82.32,62000.0,60.9927,61.0371,60.8744,60.8818,62000.0
2006-05-22 14:40:00,82.3,82.4,82.19,82.29,50500.0,60.867,60.9409,60.7856,60.8596,50500.0
2006-05-22 14:50:00,82.32,82.47,82.29,82.42,50100.0,60.8818,60.9927,60.8596,60.9557,50100.0
2006-05-22 15:00:00,82.41,82.55,82.35,82.48,61200.0,60.9483,61.0519,60.904,61.0001,61200.0
2006-05-22 15:10:00,82.48,82.56,82.29,82.55,56500.0,61.0001,61.0593,60.8596,61.0519,56500.0
2006-05-22 15:20:00,82.56,82.7,82.55,82.7,89900.0,61.0593,61.1628,61.0519,61.1628,89900.0
2006-05-22 15:30:00,82.68,82.7,82.6,82.63,103100.0,61.148,61.1628,61.0889,61.111,103100.0
2006-05-22 15:40:00,82.63,82.65,82.16,82.36,96900.0,61.111,61.1258,60.7634,60.9114,96900.0
2006-05-22 15:50:00,82.35,82.4,81.9,81.92,155300.0,60.904,60.9409,60.5712,60.5859,155300.0
2006-05-23 09:30:00,82.41,82.42,82.29,82.33,41400.0,60.9483,60.9557,60.8596,60.8892,41400.0
2006-05-23 09:40:00,82.37,82.7,82.31,82.66,46300.0,60.9188,61.1628,60.8744,61.1332,46300.0
2006-05-23 09:50:00,82.67,82.72,82.51,82.69,38600.0,61.1406,61.1776,61.0223,61.1554,38600.0
2006-05-23 10:00:00,82.66,82.87,82.65,82.87,40400.0,61.1332,61.2885,61.1258,61.2885,40400.0
2006-05-23 10:10:00,82.88,83.14,82.87,83.09,72000.0,61.2959,61.4882,61.2885,61.4512,72000.0
2006-05-23 10:20:00,83.09,83.12,82.98,83.08,42500.0,61.4512,61.4734,61.3699,61.4439,42500.0
2006-05-23 10:30:00,83.08,83.15,82.92,82.92,28300.0,61.4439,61.4956,61.3255,61.3255,28300.0
2006-05-23 10:40:00,82.9,82.99,82.87,82.94,68000.0,61.3107,61.3773,61.2885,61.3403,68000.0
2006-05-23 10:50:00,82.93,83.0,82.89,82.94,24700.0,61.3329,61.3847,61.3033,61.3403,24700.0
2006-05-23 11:00:00,82.94,82.94,82.77,82.77,19000.0,61.3403,61.3403,61.2146,61.2146,19000.0
2006-05-23 11:10:00,82.8,82.91,82.72,82.88,39900.0,61.2368,61.3181,61.1776,61.2959,39900.0
2006-05-23 11:20:00,82.88,82.89,82.78,82.88,19400.0,61.2959,61.3033,61.222,61.2959,19400.0
2006-05-23 11:30:00,82.87,82.96,82.85,82.96,31400.0,61.2885,61.3551,61.2738,61.3551,31400.0
2006-05-23 11:40:00,82.96,83.0,82.84,82.86,38600.0,61.3551,61.3847,61.2664,61.2811,38600.0
2006-05-23 11:50:00,82.86,82.88,82.76,82.84,21300.0,61.2811,61.2959,61.2072,61.2664,21300.0
2006-05-23 12:00:00,82.85,82.95,82.76,82.82,26800.0,61.2738,61.3477,61.2072,61.2516,26800.0
2006-05-23 12:10:00,82.84,82.85,82.78,82.82,19600.0,61.2664,61.2738,61.222,61.2516,19600.0
2006-05-23 12:20:00,82.8,82.8,82.67,82.68,21900.0,61.2368,61.2368,61.1406,61.148,21900.0
2006-05-23 12:30:00,82.68,82.79,82.68,82.79,19500.0,61.148,61.2294,61.148,61.2294,19500.0
2006-05-23 12:40:00,82.8,82.81,82.76,82.77,21900.0,61.2368,61.2442,61.2072,61.2146,21900.0
2006-05-23 12:50:00,82.76,82.8,82.73,82.73,38900.0,61.2072,61.2368,61.185,61.185,38900.0
2006-05-23 13:00:00,82.73,82.86,82.71,82.77,24100.0,61.185,61.2811,61.1702,61.2146,24100.0
2006-05-23 13:10:00,82.77,82.77,82.72,82.76,31900.0,61.2146,61.2146,61.1776,61.2072,31900.0
2006-05-23 13:20:00,82.75,82.87,82.75,82.87,15200.0,61.1998,61.2885,61.1998,61.2885,15200.0
2006-05-23 13:30:00,82.88,83.15,82.88,83.12,20400.0,61.2959,61.4956,61.2959,61.4734,20400.0
2006-05-23 13:40:00,83.11,83.29,83.11,83.28,21400.0,61.466,61.5992,61.466,61.5918,21400.0
2006-05-23 13:50:00,83.28,83.28,83.1,83.1,26500.0,61.5918,61.5918,61.4586,61.4586,26500.0
2006-05-23 14:00:00,83.11,83.11,82.94,82.98,24700.0,61.466,61.466,61.3403,61.3699,24700.0
2006-05-23 14:10:00,82.96,83.1,82.96,82.97,21200.0,61.3551,61.4586,61.3551,61.3625,21200.0
2006-05-23 14:20:00,82.97,83.03,82.9,82.95,21300.0,61.3625,61.4069,61.3107,61.3477,21300.0
2006-05-23 14:30:00,82.95,83.13,82.95,82.97,30700.0,61.3477,61.4808,61.3477,61.3625,30700.0
2006-05-23 14:40:00,82.96,83.03,82.85,82.88,29300.0,61.3551,61.4069,61.2738,61.2959,29300.0
2006-05-23 14:50:00,82.88,82.93,82.79,82.89,27000.0,61.2959,61.3329,61.2294,61.3033,27000.0
2006-05-23 15:00:00,82.9,82.9,82.77,82.84,40200.0,61.3107,61.3107,61.2146,61.2664,40200.0
2006-05-23 15:10:00,82.83,82.97,82.79,82.95,31500.0,61.259,61.3625,61.2294,61.3477,31500.0
2006-05-23 15:20:00,82.95,82.98,82.72,82.83,48800.0,61.3477,61.3699,61.1776,61.259,48800.0
2006-05-23 15:30:00,82.82,82.92,82.74,82.83,44600.0,61.2516,61.3255,61.1924,61.259,44600.0
2006-05-23 15:40:00,82.82,82.82,82.45,82.51,79600.0,61.2516,61.2516,60.9779,61.0223,79600.0
2006-05-23 15:50:00,82.53,82.53,82.18,82.36,92100.0,61.0371,61.0371,60.7782,60.9114,92100.0
2006-05-24 09:30:00,82.3,82.31,81.5,81.77,66300.0,60.867,60.8744,60.2753,60.475,66300.0
2006-05-24 09:40:00,81.77,82.19,81.74,82.14,57100.0,60.475,60.7856,60.4528,60.7487,57100.0
2006-05-24 09:50:00,82.19,82.3,81.99,82.07,83400.0,60.7856,60.867,60.6377,60.6969,83400.0
2006-05-24 10:00:00,82.04,82.46,82.04,82.25,65400.0,60.6747,60.9853,60.6747,60.83,65400.0
2006-05-24 10:10:00,82.24,82.32,82.07,82.17,45700.0,60.8226,60.8818,60.6969,60.7708,45700.0
2006-05-24 10:20:00,82.18,82.38,81.56,82.25,49400.0,60.7782,60.9262,60.3197,60.83,49400.0
2006-05-24 10:30:00,82.17,82.42,82.03,82.26,53100.0,60.7708,60.9557,60.6673,60.8374,53100.0
2006-05-24 10:40:00,82.25,82.28,82.08,82.11,40400.0,60.83,60.8522,60.7043,60.7265,40400.0
2006-05-24 10:50:00,82.1,82.34,82.01,82.02,42000.0,60.7191,60.8966,60.6525,60.6599,42000.0
2006-05-24 11:00:00,82.01,82.06,81.77,81.8,31400.0,60.6525,60.6895,60.475,60.4972,31400.0
2006-05-24 11:10:00,81.82,81.9,81.69,81.71,28400.0,60.512,60.5712,60.4158,60.4306,28400.0
2006-05-24 11:20:00,81.69,81.83,81.52,81.59,29000.0,60.4158,60.5194,60.2901,60.3419,29000.0
2006-05-24 11:30:00,81.57,81.58,81.27,81.47,40100.0,60.3271,60.3345,60.1052,60.2531,40100.0
2006-05-24 11:40:00,81.49,81.75,81.45,81.66,40300.0,60.2679,60.4602,60.2383,60.3937,40300.0
2006-05-24 11:50:00,81.65,81.89,81.6,81.83,46700.0,60.3863,60.5638,60.3493,60.5194,46700.0
2006-05-24 12:00:00,81.82,81.95,81.78,81.78,28000.0,60.512,60.6081,60.4824,60.4824,28000.0
2006-05-24 12:10:00,81.78,81.85,81.68,81.77,25700.0,60.4824,60.5342,60.4084,60.475,25700.0
2006-05-24 12:20:00,81.77,81.81,81.58,81.62,17000.0,60.475,60.5046,60.3345,60.3641,17000.0
2006-05-24 12:30:00,81.63,81.74,81.54,81.57,17000.0,60.3715,60.4528,60.3049,60.3271,17000.0
2006-05-24 12:40:00,81.53,81.58,81.45,81.54,33400.0,60.2975,60.3345,60.2383,60.3049,33400.0
2006-05-24 12:50:00,81.54,81.7,81.45,81.45,22500.0,60.3049,60.4232,60.2383,60.2383,22500.0
2006-05-24 13:00:00,81.45,81.52,81.28,81.39,46400.0,60.2383,60.2901,60.1126,60.194,46400.0
2006-05-24 13:10:00,81.38,81.41,81.28,81.36,23300.0,60.1866,60.2088,60.1126,60.1718,23300.0
2006-05-24 13:20:00,81.34,81.59,81.2,81.2,23800.0,60.157,60.3419,60.0535,60.0535,23800.0
2006-05-24 13:30:00,81.2,81.29,81.06,81.22,49600.0,60.0535,60.12,59.9499,60.0682,49600.0
2006-05-24 13:40:00,81.15,81.51,81.05,81.39,38000.0,60.0165,60.2827,59.9425,60.194,38000.0
2006-05-24 13:50:00,81.47,81.7,81.37,81.6,29700.0,60.2531,60.4232,60.1792,60.3493,29700.0
2006-05-24 14:00:00,81.59,81.73,81.57,81.57,41500.0,60.3419,60.4454,60.3271,60.3271,41500.0
2006-05-24 14:10:00,81.57,81.76,81.38,81.63,52800.0,60.3271,60.4676,60.1866,60.3715,52800.0
2006-05-24 14:20:00,81.65,81.68,81.25,81.31,37300.0,60.3863,60.4084,60.0904,60.1348,37300.0
2006-05-24 14:30:00,81.36,81.72,81.27,81.64,47200.0,60.1718,60.438,60.1052,60.3789,47200.0
2006-05-24 14:40:00,81.63,81.8,81.54,81.75,37400.0,60.3715,60.4972,60.3049,60.4602,37400.0
2006-05-24 14:50:00,81.75,81.85,81.69,81.81,46900.0,60.4602,60.5342,60.4158,60.5046,46900.0
2006-05-24 15:00:00,81.79,81.89,81.57,81.62,26300.0,60.4898,60.5638,60.3271,60.3641,26300.0
2006-05-24 15:10:00,81.59,81.78,81.54,81.77,24300.0,60.3419,60.4824,60.3049,60.475,24300.0
2006-05-24 15:20:00,81.77,81.77,81.56,81.67,27900.0,60.475,60.475,60.3197,60.4011,27900.0
2006-05-24 15:30:00,81.69,82.1,81.69,82.05,55600.0,60.4158,60.7191,60.4158,60.6821,55600.0
2006-05-24 15:40:00,82.07,82.12,81.9,82.05,73500.0,60.6969,60.7339,60.5712,60.6821,73500.0
2006-05-24 15:50:00,82.03,82.03,81.86,81.91,99400.0,60.6673,60.6673,60.5416,60.5786,99400.0
2006-05-25 09:30:00,82.4,82.4,82.1,82.1,56800.0,60.9409,60.9409,60.7191,60.7191,56800.0
2006-05-25 09:40:00,82.1,82.19,82.04,82.15,49400.0,60.7191,60.7856,60.6747,60.756,49400.0
2006-05-25 09:50:00,82.15,82.25,82.04,82.21,36300.0,60.756,60.83,60.6747,60.8004,36300.0
2006-05-25 10:00:00,82.18,82.25,82.12,82.12,36800.0,60.7782,60.83,60.7339,60.7339,36800.0
2006-05-25 10:10:00,82.12,82.19,81.69,81.99,52200.0,60.7339,60.7856,60.4158,60.6377,52200.0
2006-05-25 10:20:00,81.97,82.08,81.85,81.91,43300.0,60.6229,60.7043,60.5342,60.5786,43300.0
2006-05-25 10:30:00,81.91,82.1,81.87,81.99,40900.0,60.5786,60.7191,60.549,60.6377,40900.0
2006-05-25 10:40:00,81.99,82.22,81.97,82.21,47900.0,60.6377,60.8078,60.6229,60.8004,47900.0
2006-05-25 10:50:00,82.2,82.23,82.04,82.09,28300.0,60.793,60.8152,60.6747,60.7117,28300.0
2006-05-25 11:00:00,82.09,82.11,81.96,82.04,73700.0,60.7117,60.7265,60.6155,60.6747,73700.0
2006-05-25 11:10:00,82.06,82.15,82.0,82.13,28300.0,60.6895,60.756,60.6451,60.7413,28300.0
2006-05-25 11:20:00,82.14,82.37,82.13,82.37,44000.0,60.7487,60.9188,60.7413,60.9188,44000.0
2006-05-25 11:30:00,82.35,82.48,82.35,82.48,46500.0,60.904,61.0001,60.904,61.0001,46500.0
2006-05-25 11:40:00,82.49,82.63,82.49,82.6,43300.0,61.0075,61.111,61.0075,61.0889,43300.0
2006-05-25 11:50:00,82.59,82.73,82.53,82.73,36100.0,61.0815,61.185,61.0371,61.185,36100.0
2006-05-25 12:00:00,82.76,82.91,82.65,82.65,59900.0,61.2072,61.3181,61.1258,61.1258,59900.0
2006-05-25 12:10:00,82.68,82.72,82.65,82.72,27600.0,61.148,61.1776,61.1258,61.1776,27600.0
2006-05-25 12:20:00,82.72,82.8,82.69,82.71,21100.0,61.1776,61.2368,61.1554,61.1702,21100.0
2006-05-25 12:30:00,82.7,82.73,82.62,82.67,74000.0,61.1628,61.185,61.1036,61.1406,74000.0
2006-05-25 12:40:00,82.67,82.68,82.63,82.64,28100.0,61.1406,61.148,61.111,61.1184,28100.0
2006-05-25 12:50:00,82.64,82.66,82.61,82.65,20200.0,61.1184,61.1332,61.0963,61.1258,20200.0
2006-05-25 13:00:00,82.67,82.67,82.61,82.64,171400.0,61.1406,61.1406,61.0963,61.1184,171400.0
2006-05-25 13:10:00,82.64,82.68,82.6,82.67,39400.0,61.1184,61.148,61.0889,61.1406,39400.0
2006-05-25 13:20:00,82.68,82.71,82.6,82.67,32500.0,61.148,61.1702,61.0889,61.1406,32500.0
2006-05-25 13:30:00,82.68,82.74,82.6,82.61,46800.0,61.148,61.1924,61.0889,61.0963,46800.0
2006-05-25 13:40:00,82.6,82.8,82.6,82.73,30000.0,61.0889,61.2368,61.0889,61.185,30000.0
2006-05-25 13:50:00,82.73,82.74,82.61,82.74,32700.0,61.185,61.1924,61.0963,61.1924,32700.0
2006-05-25 14:00:00,82.74,82.91,82.72,82.9,39900.0,61.1924,61.3181,61.1776,61.3107,39900.0
2006-05-25 14:10:00,82.91,83.13,82.85,83.08,59800.0,61.3181,61.4808,61.2738,61.4439,59800.0
2006-05-25 14:20:00,83.08,83.21,83.03,83.12,65600.0,61.4439,61.54,61.4069,61.4734,65600.0
2006-05-25 14:30:00,83.13,83.22,83.08,83.19,33200.0,61.4808,61.5474,61.4439,61.5252,33200.0
2006-05-25 14:40:00,83.18,83.22,83.09,83.13,25900.0,61.5178,61.5474,61.4512,61.4808,25900.0
2006-05-25 14:50:00,83.13,83.14,82.86,82.9,33000.0,61.4808,61.4882,61.2811,61.3107,33000.0
2006-05-25 15:00:00,82.92,82.94,82.72,82.74,49700.0,61.3255,61.3403,61.1776,61.1924,49700.0
2006-05-25 15:10:00,82.76,82.89,82.74,82.84,49400.0,61.2072,61.3033,61.1924,61.2664,49400.0
2006-05-25 15:20:00,82.84,82.91,82.77,82.84,95500.0,61.2664,61.3181,61.2146,61.2664,95500.0
2006-05-25 15:30:00,82.84,82.9,82.83,82.87,83200.0,61.2664,61.3107,61.259,61.2885,83200.0
2006-05-25 15:40:00,82.88,83.19,82.88,83.16,111200.0,61.2959,61.5252,61.2959,61.503,111200.0
2006-05-25 15:50:00,83.16,83.32,83.15,83.3,158600.0,61.503,61.6214,61.4956,61.6066,158600.0
2006-05-26 09:30:00,83.2,83.59,83.06,83.38,37700.0,61.5326,61.821,61.4291,61.6657,37700.0
2006-05-26 09:40:00,83.32,83.49,83.15,83.48,32000.0,61.6214,61.7471,61.4956,61.7397,32000.0
2006-05-26 09:50:00,83.48,83.71,83.4,83.71,50100.0,61.7397,61.9098,61.6805,61.9098,50100.0
2006-05-26 10:00:00,83.73,83.86,83.67,83.67,40000.0,61.9246,62.0207,61.8802,61.8802,40000.0
2006-05-26 10:10:00,83.67,83.7,83.57,83.65,22200.0,61.8802,61.9024,61.8062,61.8654,22200.0
2006-05-26 10:20:00,83.61,83.66,83.53,83.55,30400.0,61.8358,61.8728,61.7767,61.7915,30400.0
2006-05-26 10:30:00,83.53,83.61,83.45,83.47,19900.0,61.7767,61.8358,61.7175,61.7323,19900.0
2006-05-26 10:40:00,83.47,83.48,83.12,83.3,27600.0,61.7323,61.7397,61.4734,61.6066,27600.0
2006-05-26 10:50:00,83.3,83.55,83.3,83.48,30300.0,61.6066,61.7915,61.6066,61.7397,30300.0
2006-05-26 11:00:00,83.48,83.75,83.42,83.73,26300.0,61.7397,61.9394,61.6953,61.9246,26300.0
2006-05-26 11:10:00,83.75,83.79,83.73,83.76,14700.0,61.9394,61.969,61.9246,61.9468,14700.0
2006-05-26 11:20:00,83.76,83.8,83.72,83.72,21400.0,61.9468,61.9763,61.9172,61.9172,21400.0
2006-05-26 11:30:00,83.73,83.8,83.67,83.74,54500.0,61.9246,61.9763,61.8802,61.932,54500.0
2006-05-26 11:40:00,83.76,83.77,83.67,83.76,48900.0,61.9468,61.9542,61.8802,61.9468,48900.0
2006-05-26 11:50:00,83.76,83.83,83.69,83.7,46900.0,61.9468,61.9985,61.895,61.9024,46900.0
2006-05-26 12:00:00,83.7,83.74,83.61,83.68,38100.0,61.9024,61.932,61.8358,61.8876,38100.0
2006-05-26 12:10:00,83.68,83.71,83.53,83.56,21200.0,61.8876,61.9098,61.7767,61.7988,21200.0
2006-05-26 12:20:00,83.56,83.56,83.47,83.49,26100.0,61.7988,61.7988,61.7323,61.7471,26100.0
2006-05-26 12:30:00,83.48,83.51,83.41,83.45,26800.0,61.7397,61.7619,61.6879,61.7175,26800.0
2006-05-26 12:40:00,83.45,83.65,83.45,83.62,14500.0,61.7175,61.8654,61.7175,61.8432,14500.0
2006-05-26 12:50:00,83.6,83.6,83.47,83.47,8500.0,61.8284,61.8284,61.7323,61.7323,8500.0
2006-05-26 13:00:00,83.47,83.49,83.44,83.49,10200.0,61.7323,61.7471,61.7101,61.7471,10200.0
2006-05-26 13:10:00,83.48,83.55,83.47,83.53,8800.0,61.7397,61.7915,61.7323,61.7767,8800.0
2006-05-26 13:20:00,83.55,83.55,83.49,83.55,5700.0,61.7915,61.7915,61.7471,61.7915,5700.0
2006-05-26 13:30:00,83.54,83.55,83.35,83.42,28000.0,61.7841,61.7915,61.6435,61.6953,28000.0
2006-05-26 13:40:00,83.43,83.55,83.39,83.54,11700.0,61.7027,61.7915,61.6731,61.7841,11700.0
2006-05-26 13:50:00,83.55,83.57,83.48,83.56,14500.0,61.7915,61.8062,61.7397,61.7988,14500.0
2006-05-26 14:00:00,83.55,83.61,83.52,83.54,17600.0,61.7915,61.8358,61.7693,61.7841,17600.0
2006-05-26 14:10:00,83.54,83.6,83.54,83.57,11300.0,61.7841,61.8284,61.7841,61.8062,11300.0
2006-05-26 14:20:00,83.58,83.68,83.58,83.62,11000.0,61.8136,61.8876,61.8136,61.8432,11000.0
2006-05-26 14:30:00,83.6,83.66,83.6,83.64,10900.0,61.8284,61.8728,61.8284,61.858,10900.0
2006-05-26 14:40:00,83.64,83.65,83.54,83.54,50100.0,61.858,61.8654,61.7841,61.7841,50100.0
2006-05-26 14:50:00,83.56,83.6,83.56,83.58,23400.0,61.7988,61.8284,61.7988,61.8136,23400.0
2006-05-26 15:00:00,83.59,83.64,83.57,83.6,30100.0,61.821,61.858,61.8062,61.8284,30100.0
2006-05-26 15:10:00,83.6,83.6,83.48,83.57,35700.0,61.8284,61.8284,61.7397,61.8062,35700.0
2006-05-26 15:20:00,83.56,83.6,83.52,83.57,37300.0,61.7988,61.8284,61.7693,61.8062,37300.0
2006-05-26 15:30:00,83.58,83.61,83.55,83.6,65900.0,61.8136,61.8358,61.7915,61.8284,65900.0
2006-05-26 15:40:00,83.6,83.68,83.58,83.59,31400.0,61.8284,61.8876,61.8136,61.821,31400.0
2006-05-26 15:50:00,83.6,83.65,83.58,83.61,51500.0,61.8284,61.8654,61.8136,61.8358,51500.0
2006-05-30 09:30:00,83.3,83.34,83.16,83.17,24400.0,61.6066,61.6361,61.503,61.5104,24400.0
2006-05-30 09:40:00,83.17,83.27,82.94,83.01,31900.0,61.5104,61.5844,61.3403,61.3921,31900.0
2006-05-30 09:50:00,83.0,83.08,82.73,82.73,39200.0,61.3847,61.4439,61.185,61.185,39200.0
2006-05-30 10:00:00,82.74,82.74,82.57,82.65,64500.0,61.1924,61.1924,61.0667,61.1258,64500.0
2006-05-30 10:10:00,82.66,82.66,82.39,82.42,51300.0,61.1332,61.1332,60.9335,60.9557,51300.0
2006-05-30 10:20:00,82.44,82.55,82.4,82.46,34100.0,60.9705,61.0519,60.9409,60.9853,34100.0
2006-05-30 10:30:00,82.5,82.53,82.36,82.42,28700.0,61.0149,61.0371,60.9114,60.9557,28700.0
2006-05-30 10:40:00,82.41,82.74,82.36,82.62,39300.0,60.9483,61.1924,60.9114,61.1036,39300.0
2006-05-30 10:50:00,82.62,82.65,82.33,82.33,27700.0,61.1036,61.1258,60.8892,60.8892,27700.0
2006-05-30 11:00:00,82.33,82.54,82.25,82.53,25500.0,60.8892,61.0445,60.83,61.0371,25500.0
2006-05-30 11:10:00,82.54,82.68,82.52,82.63,35400.0,61.0445,61.148,61.0297,61.111,35400.0
2006-05-30 11:20:00,82.63,82.77,82.6,82.73,26900.0,61.111,61.2146,61.0889,61.185,26900.0
2006-05-30 11:30:00,82.68,82.83,82.68,82.76,21700.0,61.148,61.259,61.148,61.2072,21700.0
2006-05-30 11:40:00,82.78,82.84,82.71,82.8,52600.0,61.222,61.2664,61.1702,61.2368,52600.0
2006-05-30 11:50:00,82.8,82.87,82.71,82.75,22900.0,61.2368,61.2885,61.1702,61.1998,22900.0
2006-05-30 12:00:00,82.76,82.78,82.6,82.78,22700.0,61.2072,61.222,61.0889,61.222,22700.0
2006-05-30 12:10:00,82.77,82.78,82.64,82.67,16000.0,61.2146,61.222,61.1184,61.1406,16000.0
2006-05-30 12:20:00,82.67,82.78,82.67,82.78,18200.0,61.1406,61.222,61.1406,61.222,18200.0
2006-05-30 12:30:00,82.78,82.81,82.63,82.67,17300.0,61.222,61.2442,61.111,61.1406,17300.0
2006-05-30 12:40:00,82.65,82.78,82.65,82.75,12200.0,61.1258,61.222,61.1258,61.1998,12200.0
2006-05-30 12:50:00,82.72,82.75,82.55,82.67,17400.0,61.1776,61.1998,61.0519,61.1406,17400.0
2006-05-30 13:00:00,82.68,82.7,82.6,82.7,15000.0,61.148,61.1628,61.0889,61.1628,15000.0
2006-05-30 13:10:00,82.68,82.75,82.58,82.74,14700.0,61.148,61.1998,61.0741,61.1924,14700.0
2006-05-30 13:20:00,82.74,82.75,82.59,82.6,17300.0,61.1924,61.1998,61.0815,61.0889,17300.0
2006-05-30 13:30:00,82.59,82.67,82.55,82.65,14300.0,61.0815,61.1406,61.0519,61.1258,14300.0
2006-05-30 13:40:00,82.64,82.64,82.32,82.36,21900.0,61.1184,61.1184,60.8818,60.9114,21900.0
2006-05-30 13:50:00,82.34,82.5,82.32,82.48,18100.0,60.8966,61.0149,60.8818,61.0001,18100.0
2006-05-30 14:00:00,82.49,82.6,82.48,82.59,15200.0,61.0075,61.0889,61.0001,61.0815,15200.0
2006-05-30 14:10:00,82.6,82.67,82.55,82.59,19300.0,61.0889,61.1406,61.0519,61.0815,19300.0
2006-05-30 14:20:00,82.61,82.63,82.54,82.56,22200.0,61.0963,61.111,61.0445,61.0593,22200.0
2006-05-30 14:30:00,82.58,82.65,82.56,82.63,23000.0,61.0741,61.1258,61.0593,61.111,23000.0
2006-05-30 14:40:00,82.67,82.79,82.65,82.72,57600.0,61.1406,61.2294,61.1258,61.1776,57600.0
2006-05-30 14:50:00,82.73,82.76,82.56,82.58,71100.0,61.185,61.2072,61.0593,61.0741,71100.0
2006-05-30 15:00:00,82.57,82.58,82.49,82.5,27100.0,61.0667,61.0741,61.0075,61.0149,27100.0
2006-05-30 15:10:00,82.5,82.67,82.49,82.61,54300.0,61.0149,61.1406,61.0075,61.0963,54300.0
2006-05-30 15:20:00,82.62,82.78,82.59,82.65,45900.0,61.1036,61.222,61.0815,61.1258,45900.0
2006-05-30 15:30:00,82.65,82.65,82.55,82.59,47800.0,61.1258,61.1258,61.0519,61.0815,47800.0
2006-05-30 15:40:00,82.59,82.6,82.55,82.55,60200.0,61.0815,61.0889,61.0519,61.0519,60200.0
2006-05-30 15:50:00,82.55,82.62,82.52,82.52,108400.0,61.0519,61.1036,61.0297,61.0297,108400.0
2006-05-31 09:30:00,82.7,82.93,82.69,82.9,27100.0,61.1628,61.3329,61.1554,61.3107,27100.0
2006-05-31 09:40:00,82.87,82.89,82.7,82.73,30500.0,61.2885,61.3033,61.1628,61.185,30500.0
2006-05-31 09:50:00,82.79,82.85,82.71,82.71,28600.0,61.2294,61.2738,61.1702,61.1702,28600.0
2006-05-31 10:00:00,82.75,82.9,82.7,82.86,31100.0,61.1998,61.3107,61.1628,61.2811,31100.0
2006-05-31 10:10:00,82.86,82.91,82.7,82.72,16800.0,61.2811,61.3181,61.1628,61.1776,16800.0
2006-05-31 10:20:00,82.72,82.74,82.64,82.72,31700.0,61.1776,61.1924,61.1184,61.1776,31700.0
2006-05-31 10:30:00,82.71,82.88,82.71,82.75,39700.0,61.1702,61.2959,61.1702,61.1998,39700.0
2006-05-31 10:40:00,82.76,82.85,82.71,82.84,33600.0,61.2072,61.2738,61.1702,61.2664,33600.0
2006-05-31 10:50:00,82.84,82.91,82.81,82.88,18100.0,61.2664,61.3181,61.2442,61.2959,18100.0
2006-05-31 11:00:00,82.9,82.99,82.88,82.88,49700.0,61.3107,61.3773,61.2959,61.2959,49700.0
2006-05-31 11:10:00,82.87,82.88,82.78,82.86,15300.0,61.2885,61.2959,61.222,61.2811,15300.0
2006-05-31 11:20:00,82.86,83.03,82.83,82.96,16600.0,61.2811,61.4069,61.259,61.3551,16600.0
2006-05-31 11:30:00,82.98,83.01,82.9,82.96,34600.0,61.3699,61.3921,61.3107,61.3551,34600.0
2006-05-31 11:40:00,82.96,82.96,82.9,82.96,13100.0,61.3551,61.3551,61.3107,61.3551,13100.0
2006-05-31 11:50:00,82.96,82.96,82.81,82.81,19400.0,61.3551,61.3551,61.2442,61.2442,19400.0
2006-05-31 12:00:00,82.8,82.8,82.63,82.64,21900.0,61.2368,61.2368,61.111,61.1184,21900.0
2006-05-31 12:10:00,82.64,82.76,82.64,82.69,19500.0,61.1184,61.2072,61.1184,61.1554,19500.0
2006-05-31 12:20:00,82.69,82.77,82.69,82.77,7500.0,61.1554,61.2146,61.1554,61.2146,7500.0
2006-05-31 12:30:00,82.77,82.78,82.7,82.7,7700.0,61.2146,61.222,61.1628,61.1628,7700.0
2006-05-31 12:40:00,82.71,82.8,82.68,82.71,15900.0,61.1702,61.2368,61.148,61.1702,15900.0
2006-05-31 12:50:00,82.73,82.75,82.58,82.6,13600.0,61.185,61.1998,61.0741,61.0889,13600.0
2006-05-31 13:00:00,82.61,82.64,82.58,82.6,14300.0,61.0963,61.1184,61.0741,61.0889,14300.0
2006-05-31 13:10:00,82.59,82.61,82.46,82.48,22800.0,61.0815,61.0963,60.9853,61.0001,22800.0
2006-05-31 13:20:00,82.49,82.51,82.41,82.48,23400.0,61.0075,61.0223,60.9483,61.0001,23400.0
2006-05-31 13:30:00,82.48,82.69,82.47,82.66,15800.0,61.0001,61.1554,60.9927,61.1332,15800.0
2006-05-31 13:40:00,82.65,82.66,82.56,82.6,46700.0,61.1258,61.1332,61.0593,61.0889,46700.0
2006-05-31 13:50:00,82.6,82.65,82.44,82.52,11200.0,61.0889,61.1258,60.9705,61.0297,11200.0
2006-05-31 14:00:00,82.52,82.76,82.36,82.56,59000.0,61.0297,61.2072,60.9114,61.0593,59000.0
2006-05-31 14:10:00,82.58,82.6,82.28,82.42,58800.0,61.0741,61.0889,60.8522,60.9557,58800.0
2006-05-31 14:20:00,82.41,82.5,82.25,82.34,66700.0,60.9483,61.0149,60.83,60.8966,66700.0
2006-05-31 14:30:00,82.33,82.66,82.31,82.54,43100.0,60.8892,61.1332,60.8744,61.0445,43100.0
2006-05-31 14:40:00,82.52,82.57,82.41,82.49,34300.0,61.0297,61.0667,60.9483,61.0075,34300.0
2006-05-31 14:50:00,82.49,82.58,82.42,82.42,49200.0,61.0075,61.0741,60.9557,60.9557,49200.0
2006-05-31 15:00:00,82.47,82.48,82.2,82.23,32200.0,60.9927,61.0001,60.793,60.8152,32200.0
2006-05-31 15:10:00,82.21,82.36,82.21,82.32,24600.0,60.8004,60.9114,60.8004,60.8818,24600.0
2006-05-31 15:20:00,82.32,82.61,82.29,82.5,34300.0,60.8818,61.0963,60.8596,61.0149,34300.0
2006-05-31 15:30:00,82.5,82.5,82.23,82.37,24300.0,61.0149,61.0149,60.8152,60.9188,24300.0
2006-05-31 15:40:00,82.39,82.77,82.36,82.69,67400.0,60.9335,61.2146,60.9114,61.1554,67400.0
2006-05-31 15:50:00,82.69,82.83,82.67,82.79,89800.0,61.1554,61.259,61.1406,61.2294,89800.0
2006-06-01 09:30:00,82.36,82.48,82.26,82.35,47300.0,60.9114,61.0001,60.8374,60.904,47300.0
2006-06-01 09:40:00,82.35,82.67,82.35,82.66,47800.0,60.904,61.1406,60.904,61.1332,47800.0
2006-06-01 09:50:00,82.64,82.7,82.59,82.63,61500.0,61.1184,61.1628,61.0815,61.111,61500.0
2006-06-01 10:00:00,82.61,82.72,82.55,82.62,52800.0,61.0963,61.1776,61.0519,61.1036,52800.0
2006-06-01 10:10:00,82.61,82.61,82.49,82.56,30500.0,61.0963,61.0963,61.0075,61.0593,30500.0
2006-06-01 10:20:00,82.56,82.57,82.46,82.48,13500.0,61.0593,61.0667,60.9853,61.0001,13500.0
2006-06-01 10:30:00,82.48,82.6,82.48,82.59,22700.0,61.0001,61.0889,61.0001,61.0815,22700.0
2006-06-01 10:40:00,82.58,82.61,82.49,82.53,18700.0,61.0741,61.0963,61.0075,61.0371,18700.0
2006-06-01 10:50:00,82.54,82.56,82.47,82.52,18100.0,61.0445,61.0593,60.9927,61.0297,18100.0
2006-06-01 11:00:00,82.51,82.65,82.5,82.64,11600.0,61.0223,61.1258,61.0149,61.1184,11600.0
2006-06-01 11:10:00,82.64,82.7,82.61,82.65,29700.0,61.1184,61.1628,61.0963,61.1258,29700.0
2006-06-01 11:20:00,82.65,82.7,82.63,82.69,31900.0,61.1258,61.1628,61.111,61.1554,31900.0
2006-06-01 11:30:00,82.69,82.72,82.66,82.67,30500.0,61.1554,61.1776,61.1332,61.1406,30500.0
2006-06-01 11:40:00,82.68,82.77,82.67,82.75,55300.0,61.148,61.2146,61.1406,61.1998,55300.0
2006-06-01 11:50:00,82.75,82.8,82.7,82.77,31800.0,61.1998,61.2368,61.1628,61.2146,31800.0
2006-06-01 12:00:00,82.76,82.99,82.76,82.95,40900.0,61.2072,61.3773,61.2072,61.3477,40900.0
2006-06-01 12:10:00,82.96,82.97,82.89,82.97,17500.0,61.3551,61.3625,61.3033,61.3625,17500.0
2006-06-01 12:20:00,82.95,82.99,82.93,82.95,13300.0,61.3477,61.3773,61.3329,61.3477,13300.0
2006-06-01 12:30:00,82.94,82.97,82.88,82.93,23600.0,61.3403,61.3625,61.2959,61.3329,23600.0
2006-06-01 12:40:00,82.93,83.0,82.9,83.0,15800.0,61.3329,61.3847,61.3107,61.3847,15800.0
2006-06-01 12:50:00,83.0,83.05,82.95,82.95,46800.0,61.3847,61.4217,61.3477,61.3477,46800.0
2006-06-01 13:00:00,82.95,82.98,82.93,82.95,9000.0,61.3477,61.3699,61.3329,61.3477,9000.0
2006-06-01 13:10:00,82.97,82.98,82.94,82.95,10500.0,61.3625,61.3699,61.3403,61.3477,10500.0
2006-06-01 13:20:00,82.95,83.0,82.93,83.0,12900.0,61.3477,61.3847,61.3329,61.3847,12900.0
2006-06-01 13:30:00,82.98,83.0,82.93,82.97,10200.0,61.3699,61.3847,61.3329,61.3625,10200.0
2006-06-01 13:40:00,82.95,83.0,82.94,82.94,11900.0,61.3477,61.3847,61.3403,61.3403,11900.0
2006-06-01 13:50:00,82.96,83.02,82.95,83.0,9700.0,61.3551,61.3995,61.3477,61.3847,9700.0
2006-06-01 14:00:00,83.01,83.02,82.88,82.91,19000.0,61.3921,61.3995,61.2959,61.3181,19000.0
2006-06-01 14:10:00,82.91,82.97,82.74,82.93,17700.0,61.3181,61.3625,61.1924,61.3329,17700.0
2006-06-01 14:20:00,82.97,82.97,82.86,82.96,11700.0,61.3625,61.3625,61.2811,61.3551,11700.0
2006-06-01 14:30:00,82.96,82.98,82.91,82.92,13400.0,61.3551,61.3699,61.3181,61.3255,13400.0
2006-06-01 14:40:00,82.92,82.96,82.87,82.95,13400.0,61.3255,61.3551,61.2885,61.3477,13400.0
2006-06-01 14:50:00,82.95,82.98,82.93,82.98,18900.0,61.3477,61.3699,61.3329,61.3699,18900.0
2006-06-01 15:00:00,82.98,83.04,82.98,83.03,16500.0,61.3699,61.4143,61.3699,61.4069,16500.0
2006-06-01 15:10:00,83.03,83.06,82.98,83.05,17400.0,61.4069,61.4291,61.3699,61.4217,17400.0
2006-06-01 15:20:00,83.06,83.3,83.06,83.23,30200.0,61.4291,61.6066,61.4291,61.5548,30200.0
2006-06-01 15:30:00,83.26,83.46,83.23,83.46,28500.0,61.577,61.7249,61.5548,61.7249,28500.0
2006-06-01 15:40:00,83.46,83.61,83.4,83.48,74400.0,61.7249,61.8358,61.6805,61.7397,74400.0
2006-06-01 15:50:00,83.5,83.53,83.44,83.52,65600.0,61.7545,61.7767,61.7101,61.7693,65600.0
2006-06-02 09:30:00,83.98,84.35,83.97,84.24,103100.0,62.1095,62.3831,62.1021,62.3018,103100.0
2006-06-02 09:40:00,84.24,84.29,83.89,83.94,87400.0,62.3018,62.3387,62.0429,62.0799,87400.0
2006-06-02 09:50:00,83.87,83.95,83.5,83.67,109300.0,62.0281,62.0873,61.7545,61.8802,109300.0
2006-06-02 10:00:00,83.67,83.88,83.52,83.78,46900.0,61.8802,62.0355,61.7693,61.9616,46900.0
2006-06-02 10:10:00,83.78,83.86,83.55,83.57,41700.0,61.9616,62.0207,61.7915,61.8062,41700.0
2006-06-02 10:20:00,83.58,83.65,83.33,83.64,48800.0,61.8136,61.8654,61.6287,61.858,48800.0
2006-06-02 10:30:00,83.62,83.77,83.55,83.65,30700.0,61.8432,61.9542,61.7915,61.8654,30700.0
2006-06-02 10:40:00,83.64,83.64,83.51,83.52,40300.0,61.858,61.858,61.7619,61.7693,40300.0
2006-06-02 10:50:00,83.52,83.57,83.49,83.53,51100.0,61.7693,61.8062,61.7471,61.7767,51100.0
2006-06-02 11:00:00,83.54,83.72,83.54,83.62,31600.0,61.7841,61.9172,61.7841,61.8432,31600.0
2006-06-02 11:10:00,83.66,83.77,83.64,83.69,16300.0,61.8728,61.9542,61.858,61.895,16300.0
2006-06-02 11:20:00,83.68,83.73,83.6,83.64,12200.0,61.8876,61.9246,61.8284,61.858,12200.0
2006-06-02 11:30:00,83.64,83.78,83.53,83.65,17700.0,61.858,61.9616,61.7767,61.8654,17700.0
2006-06-02 11:40:00,83.7,83.71,83.34,83.36,22800.0,61.9024,61.9098,61.6361,61.6509,22800.0
2006-06-02 11:50:00,83.36,83.37,83.21,83.27,18300.0,61.6509,61.6583,61.54,61.5844,18300.0
2006-06-02 12:00:00,83.25,83.32,83.16,83.31,20800.0,61.5696,61.6214,61.503,61.614,20800.0
2006-06-02 12:10:00,83.32,83.38,83.21,83.22,13900.0,61.6214,61.6657,61.54,61.5474,13900.0
2006-06-02 12:20:00,83.18,83.41,83.12,83.33,14300.0,61.5178,61.6879,61.4734,61.6287,14300.0
2006-06-02 12:30:00,83.32,83.33,83.24,83.33,8800.0,61.6214,61.6287,61.5622,61.6287,8800.0
2006-06-02 12:40:00,83.34,83.43,83.28,83.37,12700.0,61.6361,61.7027,61.5918,61.6583,12700.0
2006-06-02 12:50:00,83.36,83.43,83.2,83.3,12000.0,61.6509,61.7027,61.5326,61.6066,12000.0
2006-06-02 13:00:00,83.27,83.32,83.23,83.28,9000.0,61.5844,61.6214,61.5548,61.5918,9000.0
2006-06-02 13:10:00,83.31,83.36,83.24,83.36,8000.0,61.614,61.6509,61.5622,61.6509,8000.0
2006-06-02 13:20:00,83.33,83.44,83.23,83.41,13700.0,61.6287,61.7101,61.5548,61.6879,13700.0
2006-06-02 13:30:00,83.46,83.46,83.25,83.25,12200.0,61.7249,61.7249,61.5696,61.5696,12200.0
2006-06-02 13:40:00,83.25,83.37,83.24,83.27,21200.0,61.5696,61.6583,61.5622,61.5844,21200.0
2006-06-02 13:50:00,83.26,83.28,83.2,83.28,19600.0,61.577,61.5918,61.5326,61.5918,19600.0
2006-06-02 14:00:00,83.29,83.36,83.22,83.33,13700.0,61.5992,61.6509,61.5474,61.6287,13700.0
2006-06-02 14:10:00,83.32,83.41,83.27,83.32,24400.0,61.6214,61.6879,61.5844,61.6214,24400.0
2006-06-02 14:20:00,83.31,83.37,83.27,83.34,25200.0,61.614,61.6583,61.5844,61.6361,25200.0
2006-06-02 14:30:00,83.34,83.62,83.34,83.58,31300.0,61.6361,61.8432,61.6361,61.8136,31300.0
2006-06-02 14:40:00,83.59,83.63,83.5,83.56,18700.0,61.821,61.8506,61.7545,61.7988,18700.0
2006-06-02 14:50:00,83.54,83.59,83.34,83.59,44900.0,61.7841,61.821,61.6361,61.821,44900.0
2006-06-02 15:00:00,83.6,83.6,83.31,83.5,31000.0,61.8284,61.8284,61.614,61.7545,31000.0
2006-06-02 15:10:00,83.48,83.49,83.32,83.45,33300.0,61.7397,61.7471,61.6214,61.7175,33300.0
2006-06-02 15:20:00,83.42,83.46,83.28,83.46,23900.0,61.6953,61.7249,61.5918,61.7249,23900.0
2006-06-02 15:30:00,83.47,83.73,83.46,83.68,29100.0,61.7323,61.9246,61.7249,61.8876,29100.0
2006-06-02 15:40:00,83.69,83.8,83.64,83.71,49900.0,61.895,61.9763,61.858,61.9098,49900.0
2006-06-02 15:50:00,83.68,83.71,83.51,83.71,65300.0,61.8876,61.9098,61.7619,61.9098,65300.0
2006-06-05 09:30:00,83.3,83.36,83.0,83.0,38600.0,61.6066,61.6509,61.3847,61.3847,38600.0
2006-06-05 09:40:00,83.0,83.15,82.79,82.96,39600.0,61.3847,61.4956,61.2294,61.3551,39600.0
2006-06-05 09:50:00,82.96,83.07,82.86,82.96,21800.0,61.3551,61.4365,61.2811,61.3551,21800.0
2006-06-05 10:00:00,82.96,82.96,82.69,82.77,24400.0,61.3551,61.3551,61.1554,61.2146,24400.0
2006-06-05 10:10:00,82.77,83.08,82.73,83.02,17500.0,61.2146,61.4439,61.185,61.3995,17500.0
2006-06-05 10:20:00,83.06,83.13,82.99,83.05,23700.0,61.4291,61.4808,61.3773,61.4217,23700.0
2006-06-05 10:30:00,83.04,83.12,83.0,83.12,18400.0,61.4143,61.4734,61.3847,61.4734,18400.0
2006-06-05 10:40:00,83.12,83.12,82.99,83.06,17400.0,61.4734,61.4734,61.3773,61.4291,17400.0
2006-06-05 10:50:00,83.03,83.15,83.02,83.06,10400.0,61.4069,61.4956,61.3995,61.4291,10400.0
2006-06-05 11:00:00,83.06,83.1,82.97,82.97,7400.0,61.4291,61.4586,61.3625,61.3625,7400.0
2006-06-05 11:10:00,82.98,83.07,82.98,83.01,15300.0,61.3699,61.4365,61.3699,61.3921,15300.0
2006-06-05 11:20:00,83.01,83.07,83.0,83.0,15900.0,61.3921,61.4365,61.3847,61.3847,15900.0
2006-06-05 11:30:00,83.0,83.03,82.94,82.98,13300.0,61.3847,61.4069,61.3403,61.3699,13300.0
2006-06-05 11:40:00,82.93,82.95,82.91,82.93,10900.0,61.3329,61.3477,61.3181,61.3329,10900.0
2006-06-05 11:50:00,82.93,82.98,82.83,82.96,26800.0,61.3329,61.3699,61.259,61.3551,26800.0
2006-06-05 12:00:00,82.95,82.97,82.85,82.88,26000.0,61.3477,61.3625,61.2738,61.2959,26000.0
2006-06-05 12:10:00,82.89,82.89,82.83,82.86,12700.0,61.3033,61.3033,61.259,61.2811,12700.0
2006-06-05 12:20:00,82.9,82.9,82.75,82.75,12600.0,61.3107,61.3107,61.1998,61.1998,12600.0
2006-06-05 12:30:00,82.76,82.87,82.75,82.83,15700.0,61.2072,61.2885,61.1998,61.259,15700.0
2006-06-05 12:40:00,82.8,82.86,82.77,82.86,8900.0,61.2368,61.2811,61.2146,61.2811,8900.0
2006-06-05 12:50:00,82.88,82.99,82.76,82.96,47400.0,61.2959,61.3773,61.2072,61.3551,47400.0
2006-06-05 13:00:00,82.94,83.05,82.93,83.03,23000.0,61.3403,61.4217,61.3329,61.4069,23000.0
2006-06-05 13:10:00,83.02,83.03,82.86,83.02,12600.0,61.3995,61.4069,61.2811,61.3995,12600.0
2006-06-05 13:20:00,82.98,82.99,82.85,82.98,13900.0,61.3699,61.3773,61.2738,61.3699,13900.0
2006-06-05 13:30:00,82.99,83.02,82.89,82.91,15700.0,61.3773,61.3995,61.3033,61.3181,15700.0
2006-06-05 13:40:00,82.9,82.9,82.81,82.85,22900.0,61.3107,61.3107,61.2442,61.2738,22900.0
2006-06-05 13:50:00,82.85,82.91,82.84,82.89,14400.0,61.2738,61.3181,61.2664,61.3033,14400.0
2006-06-05 14:00:00,82.88,82.9,82.73,82.73,22400.0,61.2959,61.3107,61.185,61.185,22400.0
2006-06-05 14:10:00,82.73,82.74,82.46,82.46,58500.0,61.185,61.1924,60.9853,60.9853,58500.0
2006-06-05 14:20:00,82.46,82.46,82.28,82.41,52600.0,60.9853,60.9853,60.8522,60.9483,52600.0
2006-06-05 14:30:00,82.44,82.44,82.03,82.04,47500.0,60.9705,60.9705,60.6673,60.6747,47500.0
2006-06-05 14:40:00,82.06,82.27,82.05,82.23,79200.0,60.6895,60.8448,60.6821,60.8152,79200.0
2006-06-05 14:50:00,82.21,82.25,82.13,82.15,47000.0,60.8004,60.83,60.7413,60.756,47000.0
2006-06-05 15:00:00,82.14,82.15,81.83,81.84,35300.0,60.7487,60.756,60.5194,60.5268,35300.0
2006-06-05 15:10:00,81.83,81.9,81.73,81.9,79500.0,60.5194,60.5712,60.4454,60.5712,79500.0
2006-06-05 15:20:00,81.9,81.98,81.88,81.91,35000.0,60.5712,60.6303,60.5564,60.5786,35000.0
2006-06-05 15:30:00,81.91,82.08,81.86,82.01,66200.0,60.5786,60.7043,60.5416,60.6525,66200.0
2006-06-05 15:40:00,82.01,82.02,81.91,81.97,113000.0,60.6525,60.6599,60.5786,60.6229,113000.0
2006-06-05 15:50:00,81.96,82.01,81.94,82.01,103400.0,60.6155,60.6525,60.6007,60.6525,103400.0
2006-06-06 09:30:00,82.15,82.35,82.1,82.11,77100.0,60.756,60.904,60.7191,60.7265,77100.0
2006-06-06 09:40:00,82.09,82.13,81.98,82.01,80000.0,60.7117,60.7413,60.6303,60.6525,80000.0
2006-06-06 09:50:00,81.94,82.13,81.94,82.02,51500.0,60.6007,60.7413,60.6007,60.6599,51500.0
2006-06-06 10:00:00,82.03,82.03,81.89,82.0,67400.0,60.6673,60.6673,60.5638,60.6451,67400.0
2006-06-06 10:10:00,81.99,82.08,81.97,82.05,38400.0,60.6377,60.7043,60.6229,60.6821,38400.0
2006-06-06 10:20:00,82.05,82.12,81.92,82.08,32000.0,60.6821,60.7339,60.5859,60.7043,32000.0
2006-06-06 10:30:00,82.08,82.1,82.01,82.01,29600.0,60.7043,60.7191,60.6525,60.6525,29600.0
2006-06-06 10:40:00,82.02,82.11,82.01,82.02,40700.0,60.6599,60.7265,60.6525,60.6599,40700.0
2006-06-06 10:50:00,82.01,82.07,81.91,81.93,63900.0,60.6525,60.6969,60.5786,60.5933,63900.0
2006-06-06 11:00:00,81.94,82.01,81.87,81.9,107900.0,60.6007,60.6525,60.549,60.5712,107900.0
2006-06-06 11:10:00,81.9,82.02,81.87,81.96,211000.0,60.5712,60.6599,60.549,60.6155,211000.0
2006-06-06 11:20:00,81.97,82.12,81.97,82.12,50000.0,60.6229,60.7339,60.6229,60.7339,50000.0
2006-06-06 11:30:00,82.12,82.19,81.95,81.96,43100.0,60.7339,60.7856,60.6081,60.6155,43100.0
2006-06-06 11:40:00,81.96,82.1,81.91,82.1,79100.0,60.6155,60.7191,60.5786,60.7191,79100.0
2006-06-06 11:50:00,82.1,82.13,81.99,82.08,53600.0,60.7191,60.7413,60.6377,60.7043,53600.0
2006-06-06 12:00:00,82.08,82.1,82.0,82.06,28000.0,60.7043,60.7191,60.6451,60.6895,28000.0
2006-06-06 12:10:00,82.06,82.15,82.04,82.07,64100.0,60.6895,60.756,60.6747,60.6969,64100.0
2006-06-06 12:20:00,82.07,82.07,81.9,82.0,57300.0,60.6969,60.6969,60.5712,60.6451,57300.0
2006-06-06 12:30:00,82.0,82.13,82.0,82.04,20700.0,60.6451,60.7413,60.6451,60.6747,20700.0
2006-06-06 12:40:00,82.07,82.15,82.05,82.1,20900.0,60.6969,60.756,60.6821,60.7191,20900.0
2006-06-06 12:50:00,82.1,82.35,82.1,82.33,46700.0,60.7191,60.904,60.7191,60.8892,46700.0
2006-06-06 13:00:00,82.33,82.35,82.22,82.25,35300.0,60.8892,60.904,60.8078,60.83,35300.0
2006-06-06 13:10:00,82.24,82.25,82.08,82.14,12600.0,60.8226,60.83,60.7043,60.7487,12600.0
2006-06-06 13:20:00,82.11,82.25,82.06,82.15,21600.0,60.7265,60.83,60.6895,60.756,21600.0
2006-06-06 13:30:00,82.16,82.23,82.07,82.12,19100.0,60.7634,60.8152,60.6969,60.7339,19100.0
2006-06-06 13:40:00,82.13,82.13,82.0,82.05,42700.0,60.7413,60.7413,60.6451,60.6821,42700.0
2006-06-06 13:50:00,82.03,82.2,82.03,82.2,24000.0,60.6673,60.793,60.6673,60.793,24000.0
2006-06-06 14:00:00,82.2,82.21,82.12,82.14,22900.0,60.793,60.8004,60.7339,60.7487,22900.0
2006-06-06 14:10:00,82.14,82.19,82.05,82.16,22700.0,60.7487,60.7856,60.6821,60.7634,22700.0
2006-06-06 14:20:00,82.16,82.28,82.09,82.21,27000.0,60.7634,60.8522,60.7117,60.8004,27000.0
2006-06-06 14:30:00,82.21,82.39,82.21,82.32,29700.0,60.8004,60.9335,60.8004,60.8818,29700.0
2006-06-06 14:40:00,82.31,82.32,82.09,82.18,36600.0,60.8744,60.8818,60.7117,60.7782,36600.0
2006-06-06 14:50:00,82.18,82.23,82.13,82.18,21000.0,60.7782,60.8152,60.7413,60.7782,21000.0
2006-06-06 15:00:00,82.17,82.42,82.13,82.32,62400.0,60.7708,60.9557,60.7413,60.8818,62400.0
2006-06-06 15:10:00,82.33,82.36,82.09,82.13,35900.0,60.8892,60.9114,60.7117,60.7413,35900.0
2006-06-06 15:20:00,82.13,82.24,82.12,82.17,27900.0,60.7413,60.8226,60.7339,60.7708,27900.0
2006-06-06 15:30:00,82.16,82.42,82.12,82.39,47500.0,60.7634,60.9557,60.7339,60.9335,47500.0
2006-06-06 15:40:00,82.41,82.59,82.4,82.55,56600.0,60.9483,61.0815,60.9409,61.0519,56600.0
2006-06-06 15:50:00,82.55,82.68,82.44,82.68,73400.0,61.0519,61.148,60.9705,61.148,73400.0
2006-06-07 09:30:00,82.82,83.17,82.78,83.06,49500.0,61.2516,61.5104,61.222,61.4291,49500.0
2006-06-07 09:40:00,83.06,83.17,82.85,82.96,36400.0,61.4291,61.5104,61.2738,61.3551,36400.0
2006-06-07 09:50:00,82.97,83.05,82.95,82.98,55300.0,61.3625,61.4217,61.3477,61.3699,55300.0
2006-06-07 10:00:00,82.98,83.12,82.94,83.03,143600.0,61.3699,61.4734,61.3403,61.4069,143600.0
2006-06-07 10:10:00,83.07,83.25,83.03,83.09,103800.0,61.4365,61.5696,61.4069,61.4512,103800.0
2006-06-07 10:20:00,83.09,83.09,82.94,83.01,99100.0,61.4512,61.4512,61.3403,61.3921,99100.0
2006-06-07 10:30:00,83.01,83.16,82.92,82.94,139100.0,61.3921,61.503,61.3255,61.3403,139100.0
2006-06-07 10:40:00,82.94,83.16,82.93,83.11,57700.0,61.3403,61.503,61.3329,61.466,57700.0
2006-06-07 10:50:00,83.11,83.2,83.04,83.15,32900.0,61.466,61.5326,61.4143,61.4956,32900.0
2006-06-07 11:00:00,83.15,83.22,83.14,83.17,40900.0,61.4956,61.5474,61.4882,61.5104,40900.0
2006-06-07 11:10:00,83.18,83.26,83.11,83.13,36700.0,61.5178,61.577,61.466,61.4808,36700.0
2006-06-07 11:20:00,83.13,83.26,83.13,83.23,28600.0,61.4808,61.577,61.4808,61.5548,28600.0
2006-06-07 11:30:00,83.23,83.46,83.23,83.46,48200.0,61.5548,61.7249,61.5548,61.7249,48200.0
2006-06-07 11:40:00,83.49,83.57,83.45,83.49,30300.0,61.7471,61.8062,61.7175,61.7471,30300.0
2006-06-07 11:50:00,83.48,83.66,83.46,83.64,41600.0,61.7397,61.8728,61.7249,61.858,41600.0
2006-06-07 12:00:00,83.64,83.71,83.52,83.54,40300.0,61.858,61.9098,61.7693,61.7841,40300.0
2006-06-07 12:10:00,83.59,83.62,83.53,83.54,24700.0,61.821,61.8432,61.7767,61.7841,24700.0
2006-06-07 12:20:00,83.54,83.59,83.54,83.56,18200.0,61.7841,61.821,61.7841,61.7988,18200.0
2006-06-07 12:30:00,83.56,83.56,83.36,83.39,21800.0,61.7988,61.7988,61.6509,61.6731,21800.0
2006-06-07 12:40:00,83.39,83.41,83.31,83.32,81900.0,61.6731,61.6879,61.614,61.6214,81900.0
2006-06-07 12:50:00,83.31,83.37,83.21,83.23,28400.0,61.614,61.6583,61.54,61.5548,28400.0
2006-06-07 13:00:00,83.2,83.32,83.15,83.29,30100.0,61.5326,61.6214,61.4956,61.5992,30100.0
2006-06-07 13:10:00,83.3,83.31,83.16,83.26,34200.0,61.6066,61.614,61.503,61.577,34200.0
2006-06-07 13:20:00,83.26,83.26,83.16,83.22,30000.0,61.577,61.577,61.503,61.5474,30000.0
2006-06-07 13:30:00,83.21,83.22,83.0,83.08,19400.0,61.54,61.5474,61.3847,61.4439,19400.0
2006-06-07 13:40:00,83.08,83.15,82.95,82.96,37300.0,61.4439,61.4956,61.3477,61.3551,37300.0
2006-06-07 13:50:00,82.97,83.0,82.97,82.98,41900.0,61.3625,61.3847,61.3625,61.3699,41900.0
2006-06-07 14:00:00,82.97,82.97,82.78,82.78,122100.0,61.3625,61.3625,61.222,61.222,122100.0
2006-06-07 14:10:00,82.78,82.9,82.77,82.84,37500.0,61.222,61.3107,61.2146,61.2664,37500.0
2006-06-07 14:20:00,82.83,83.22,82.77,83.19,29400.0,61.259,61.5474,61.2146,61.5252,29400.0
2006-06-07 14:30:00,83.2,83.38,83.17,83.32,34100.0,61.5326,61.6657,61.5104,61.6214,34100.0
2006-06-07 14:40:00,83.33,83.39,83.31,83.35,30000.0,61.6287,61.6731,61.614,61.6435,30000.0
2006-06-07 14:50:00,83.35,83.62,83.35,83.62,42900.0,61.6435,61.8432,61.6435,61.8432,42900.0
2006-06-07 15:00:00,83.58,83.74,83.54,83.54,54000.0,61.8136,61.932,61.7841,61.7841,54000.0
2006-06-07 15:10:00,83.54,83.55,83.4,83.48,42300.0,61.7841,61.7915,61.6805,61.7397,42300.0
2006-06-07 15:20:00,83.48,83.6,83.29,83.29,45900.0,61.7397,61.8284,61.5992,61.5992,45900.0
2006-06-07 15:30:00,83.28,83.37,83.25,83.26,34100.0,61.5918,61.6583,61.5696,61.577,34100.0
2006-06-07 15:40:00,83.26,83.29,83.22,83.22,88700.0,61.577,61.5992,61.5474,61.5474,88700.0
2006-06-07 15:50:00,83.22,83.23,83.1,83.13,64000.0,61.5474,61.5548,61.4586,61.4808,64000.0
2006-06-08 09:30:00,82.85,83.16,82.85,83.05,23400.0,61.2738,61.503,61.2738,61.4217,23400.0
2006-06-08 09:40:00,83.14,83.45,83.08,83.37,28700.0,61.4882,61.7175,61.4439,61.6583,28700.0
2006-06-08 09:50:00,83.37,83.38,82.89,83.01,65000.0,61.6583,61.6657,61.3033,61.3921,65000.0
2006-06-08 10:00:00,82.99,83.21,82.98,83.16,39600.0,61.3773,61.54,61.3699,61.503,39600.0
2006-06-08 10:10:00,83.16,83.29,83.12,83.14,39800.0,61.503,61.5992,61.4734,61.4882,39800.0
2006-06-08 10:20:00,83.14,83.21,83.08,83.08,36300.0,61.4882,61.54,61.4439,61.4439,36300.0
2006-06-08 10:30:00,83.09,83.1,82.93,83.01,63700.0,61.4512,61.4586,61.3329,61.3921,63700.0
2006-06-08 10:40:00,83.01,83.07,82.9,83.07,35900.0,61.3921,61.4365,61.3107,61.4365,35900.0
2006-06-08 10:50:00,83.07,83.07,82.91,82.99,55700.0,61.4365,61.4365,61.3181,61.3773,55700.0
2006-06-08 11:00:00,82.98,83.15,82.94,82.95,74100.0,61.3699,61.4956,61.3403,61.3477,74100.0
2006-06-08 11:10:00,82.94,83.0,82.66,82.66,45600.0,61.3403,61.3847,61.1332,61.1332,45600.0
2006-06-08 11:20:00,82.66,82.66,82.32,82.37,58600.0,61.1332,61.1332,60.8818,60.9188,58600.0
2006-06-08 11:30:00,82.37,82.37,82.16,82.36,46000.0,60.9188,60.9188,60.7634,60.9114,46000.0
2006-06-08 11:40:00,82.35,82.49,82.16,82.23,38600.0,60.904,61.0075,60.7634,60.8152,38600.0
2006-06-08 11:50:00,82.23,82.3,82.04,82.21,41100.0,60.8152,60.867,60.6747,60.8004,41100.0
2006-06-08 12:00:00,82.22,82.48,82.22,82.47,46000.0,60.8078,61.0001,60.8078,60.9927,46000.0
2006-06-08 12:10:00,82.47,82.72,82.43,82.47,39600.0,60.9927,61.1776,60.9631,60.9927,39600.0
2006-06-08 12:20:00,82.44,82.49,82.35,82.48,43000.0,60.9705,61.0075,60.904,61.0001,43000.0
2006-06-08 12:30:00,82.48,82.59,82.45,82.57,37100.0,61.0001,61.0815,60.9779,61.0667,37100.0
2006-06-08 12:40:00,82.56,82.62,82.45,82.58,18600.0,61.0593,61.1036,60.9779,61.0741,18600.0
2006-06-08 12:50:00,82.58,82.62,82.38,82.4,22700.0,61.0741,61.1036,60.9262,60.9409,22700.0
2006-06-08 13:00:00,82.4,82.4,82.04,82.13,26000.0,60.9409,60.9409,60.6747,60.7413,26000.0
2006-06-08 13:10:00,82.17,82.46,82.14,82.31,29500.0,60.7708,60.9853,60.7487,60.8744,29500.0
2006-06-08 13:20:00,82.31,82.42,82.25,82.42,26600.0,60.8744,60.9557,60.83,60.9557,26600.0
2006-06-08 13:30:00,82.43,82.63,82.38,82.59,30200.0,60.9631,61.111,60.9262,61.0815,30200.0
2006-06-08 13:40:00,82.6,82.83,82.6,82.77,87400.0,61.0889,61.259,61.0889,61.2146,87400.0
2006-06-08 13:50:00,82.76,82.9,82.76,82.87,57400.0,61.2072,61.3107,61.2072,61.2885,57400.0
2006-06-08 14:00:00,82.88,82.92,82.65,82.69,55500.0,61.2959,61.3255,61.1258,61.1554,55500.0
2006-06-08 14:10:00,82.63,82.81,82.62,82.81,38400.0,61.111,61.2442,61.1036,61.2442,38400.0
2006-06-08 14:20:00,82.83,82.84,82.65,82.76,30600.0,61.259,61.2664,61.1258,61.2072,30600.0
2006-06-08 14:30:00,82.72,82.9,82.67,82.9,31700.0,61.1776,61.3107,61.1406,61.3107,31700.0
2006-06-08 14:40:00,82.89,82.92,82.7,82.7,22700.0,61.3033,61.3255,61.1628,61.1628,22700.0
2006-06-08 14:50:00,82.71,82.74,82.56,82.68,31800.0,61.1702,61.1924,61.0593,61.148,31800.0
2006-06-08 15:00:00,82.68,82.93,82.68,82.91,32900.0,61.148,61.3329,61.148,61.3181,32900.0
2006-06-08 15:10:00,82.91,83.18,82.91,83.05,52900.0,61.3181,61.5178,61.3181,61.4217,52900.0
2006-06-08 15:20:00,83.03,83.05,82.8,82.86,15900.0,61.4069,61.4217,61.2368,61.2811,15900.0
2006-06-08 15:30:00,82.86,83.44,82.86,83.41,22200.0,61.2811,61.7101,61.2811,61.6879,22200.0
2006-06-08 15:40:00,83.42,83.5,83.29,83.36,40800.0,61.6953,61.7545,61.5992,61.6509,40800.0
2006-06-08 15:50:00,83.37,83.38,83.3,83.38,46000.0,61.6583,61.6657,61.6066,61.6657,46000.0
2006-06-09 09:30:00,83.08,83.09,82.75,82.94,52800.0,61.4439,61.4512,61.1998,61.3403,52800.0
2006-06-09 09:40:00,82.94,83.43,82.91,83.41,46900.0,61.3403,61.7027,61.3181,61.6879,46900.0
2006-06-09 09:50:00,83.36,83.76,83.36,83.76,79900.0,61.6509,61.9468,61.6509,61.9468,79900.0
2006-06-09 10:00:00,83.82,83.95,83.7,83.95,62200.0,61.9911,62.0873,61.9024,62.0873,62200.0
2006-06-09 10:10:00,83.95,84.1,83.8,83.93,59700.0,62.0873,62.1982,61.9763,62.0725,59700.0
2006-06-09 10:20:00,83.94,84.08,83.92,83.98,32600.0,62.0799,62.1834,62.0651,62.1095,32600.0
2006-06-09 10:30:00,83.98,84.03,83.92,83.98,20100.0,62.1095,62.1464,62.0651,62.1095,20100.0
2006-06-09 10:40:00,83.98,84.03,83.75,83.8,22000.0,62.1095,62.1464,61.9394,61.9763,22000.0
2006-06-09 10:50:00,83.87,83.93,83.67,83.75,32700.0,62.0281,62.0725,61.8802,61.9394,32700.0
2006-06-09 11:00:00,83.68,83.82,83.66,83.72,26800.0,61.8876,61.9911,61.8728,61.9172,26800.0
2006-06-09 11:10:00,83.69,83.71,83.63,83.63,15500.0,61.895,61.9098,61.8506,61.8506,15500.0
2006-06-09 11:20:00,83.68,83.82,83.61,83.79,28400.0,61.8876,61.9911,61.8358,61.969,28400.0
2006-06-09 11:30:00,83.8,83.89,83.72,83.79,17600.0,61.9763,62.0429,61.9172,61.969,17600.0
2006-06-09 11:40:00,83.79,83.79,83.49,83.52,85200.0,61.969,61.969,61.7471,61.7693,85200.0
2006-06-09 11:50:00,83.49,83.62,83.44,83.62,17200.0,61.7471,61.8432,61.7101,61.8432,17200.0
2006-06-09 12:00:00,83.62,83.75,83.57,83.73,11500.0,61.8432,61.9394,61.8062,61.9246,11500.0
2006-06-09 12:10:00,83.69,83.77,83.67,83.7,10300.0,61.895,61.9542,61.8802,61.9024,10300.0
2006-06-09 12:20:00,83.7,83.74,83.55,83.55,12200.0,61.9024,61.932,61.7915,61.7915,12200.0
2006-06-09 12:30:00,83.52,83.73,83.51,83.7,18300.0,61.7693,61.9246,61.7619,61.9024,18300.0
2006-06-09 12:40:00,83.7,83.75,83.5,83.59,17500.0,61.9024,61.9394,61.7545,61.821,17500.0
2006-06-09 12:50:00,83.59,83.65,83.24,83.25,20600.0,61.821,61.8654,61.5622,61.5696,20600.0
2006-06-09 13:00:00,83.24,83.36,83.14,83.36,31500.0,61.5622,61.6509,61.4882,61.6509,31500.0
2006-06-09 13:10:00,83.35,83.38,83.02,83.11,33800.0,61.6435,61.6657,61.3995,61.466,33800.0
2006-06-09 13:20:00,83.13,83.17,83.07,83.08,14600.0,61.4808,61.5104,61.4365,61.4439,14600.0
2006-06-09 13:30:00,83.1,83.22,83.07,83.19,19000.0,61.4586,61.5474,61.4365,61.5252,19000.0
2006-06-09 13:40:00,83.19,83.31,83.13,83.29,11500.0,61.5252,61.614,61.4808,61.5992,11500.0
2006-06-09 13:50:00,83.27,83.45,83.25,83.25,13000.0,61.5844,61.7175,61.5696,61.5696,13000.0
2006-06-09 14:00:00,83.24,83.42,83.2,83.28,17600.0,61.5622,61.6953,61.5326,61.5918,17600.0
2006-06-09 14:10:00,83.26,83.38,83.19,83.19,13400.0,61.577,61.6657,61.5252,61.5252,13400.0
2006-06-09 14:20:00,83.2,83.59,83.2,83.58,21500.0,61.5326,61.821,61.5326,61.8136,21500.0
2006-06-09 14:30:00,83.57,83.62,83.55,83.57,18400.0,61.8062,61.8432,61.7915,61.8062,18400.0
2006-06-09 14:40:00,83.57,83.7,83.57,83.64,11200.0,61.8062,61.9024,61.8062,61.858,11200.0
2006-06-09 14:50:00,83.64,83.7,83.56,83.59,16000.0,61.858,61.9024,61.7988,61.821,16000.0
2006-06-09 15:00:00,83.59,83.62,83.49,83.56,31900.0,61.821,61.8432,61.7471,61.7988,31900.0
2006-06-09 15:10:00,83.56,83.64,83.51,83.61,17400.0,61.7988,61.858,61.7619,61.8358,17400.0
2006-06-09 15:20:00,83.61,83.65,83.46,83.64,25200.0,61.8358,61.8654,61.7249,61.858,25200.0
2006-06-09 15:30:00,83.65,83.65,83.42,83.61,31000.0,61.8654,61.8654,61.6953,61.8358,31000.0
2006-06-09 15:40:00,83.62,83.68,83.51,83.52,23000.0,61.8432,61.8876,61.7619,61.7693,23000.0
2006-06-09 15:50:00,83.52,83.54,83.23,83.24,55700.0,61.7693,61.7841,61.5548,61.5622,55700.0
2006-06-12 09:30:00,83.88,83.98,83.48,83.48,28300.0,62.0355,62.1095,61.7397,61.7397,28300.0
2006-06-12 09:40:00,83.48,83.6,83.32,83.51,47200.0,61.7397,61.8284,61.6214,61.7619,47200.0
2006-06-12 09:50:00,83.55,83.7,83.39,83.61,40200.0,61.7915,61.9024,61.6731,61.8358,40200.0
2006-06-12 10:00:00,83.61,83.61,83.27,83.37,32000.0,61.8358,61.8358,61.5844,61.6583,32000.0
2006-06-12 10:10:00,83.37,83.46,83.02,83.14,38600.0,61.6583,61.7249,61.3995,61.4882,38600.0
2006-06-12 10:20:00,83.14,83.31,83.12,83.13,43600.0,61.4882,61.614,61.4734,61.4808,43600.0
2006-06-12 10:30:00,83.12,83.2,83.03,83.15,30000.0,61.4734,61.5326,61.4069,61.4956,30000.0
2006-06-12 10:40:00,83.14,83.42,83.14,83.31,30000.0,61.4882,61.6953,61.4882,61.614,30000.0
2006-06-12 10:50:00,83.31,83.34,83.21,83.28,12400.0,61.614,61.6361,61.54,61.5918,12400.0
2006-06-12 11:00:00,83.25,83.29,83.2,83.29,27700.0,61.5696,61.5992,61.5326,61.5992,27700.0
2006-06-12 11:10:00,83.29,83.35,83.21,83.27,20100.0,61.5992,61.6435,61.54,61.5844,20100.0
2006-06-12 11:20:00,83.28,83.28,83.12,83.23,33100.0,61.5918,61.5918,61.4734,61.5548,33100.0
2006-06-12 11:30:00,83.23,83.47,83.23,83.46,27200.0,61.5548,61.7323,61.5548,61.7249,27200.0
2006-06-12 11:40:00,83.46,83.63,83.44,83.63,26200.0,61.7249,61.8506,61.7101,61.8506,26200.0
2006-06-12 11:50:00,83.62,83.79,83.62,83.69,37100.0,61.8432,61.969,61.8432,61.895,37100.0
2006-06-12 12:00:00,83.68,83.83,83.65,83.75,26900.0,61.8876,61.9985,61.8654,61.9394,26900.0
2006-06-12 12:10:00,83.75,83.83,83.7,83.71,20200.0,61.9394,61.9985,61.9024,61.9098,20200.0
2006-06-12 12:20:00,83.71,83.8,83.6,83.77,29500.0,61.9098,61.9763,61.8284,61.9542,29500.0
2006-06-12 12:30:00,83.78,83.78,83.52,83.52,21400.0,61.9616,61.9616,61.7693,61.7693,21400.0
2006-06-12 12:40:00,83.52,83.58,83.5,83.55,19800.0,61.7693,61.8136,61.7545,61.7915,19800.0
2006-06-12 12:50:00,83.55,83.6,83.42,83.47,19700.0,61.7915,61.8284,61.6953,61.7323,19700.0
2006-06-12 13:00:00,83.46,83.65,83.34,83.65,27100.0,61.7249,61.8654,61.6361,61.8654,27100.0
2006-06-12 13:10:00,83.66,83.66,83.5,83.52,13000.0,61.8728,61.8728,61.7545,61.7693,13000.0
2006-06-12 13:20:00,83.52,83.6,83.51,83.54,28800.0,61.7693,61.8284,61.7619,61.7841,28800.0
2006-06-12 13:30:00,83.54,83.61,83.5,83.51,29600.0,61.7841,61.8358,61.7545,61.7619,29600.0
2006-06-12 13:40:00,83.51,83.61,83.5,83.56,24800.0,61.7619,61.8358,61.7545,61.7988,24800.0
2006-06-12 13:50:00,83.56,83.6,83.52,83.52,30000.0,61.7988,61.8284,61.7693,61.7693,30000.0
2006-06-12 14:00:00,83.53,83.57,83.42,83.42,28500.0,61.7767,61.8062,61.6953,61.6953,28500.0
2006-06-12 14:10:00,83.43,83.56,83.41,83.45,40200.0,61.7027,61.7988,61.6879,61.7175,40200.0
2006-06-12 14:20:00,83.49,83.54,83.43,83.5,22700.0,61.7471,61.7841,61.7027,61.7545,22700.0
2006-06-12 14:30:00,83.48,83.51,83.43,83.46,28600.0,61.7397,61.7619,61.7027,61.7249,28600.0
2006-06-12 14:40:00,83.46,83.53,83.42,83.53,38000.0,61.7249,61.7767,61.6953,61.7767,38000.0
2006-06-12 14:50:00,83.53,83.55,83.44,83.48,29000.0,61.7767,61.7915,61.7101,61.7397,29000.0
2006-06-12 15:00:00,83.48,83.49,83.38,83.39,29000.0,61.7397,61.7471,61.6657,61.6731,29000.0
2006-06-12 15:10:00,83.36,83.43,83.18,83.21,23200.0,61.6509,61.7027,61.5178,61.54,23200.0
2006-06-12 15:20:00,83.22,83.4,83.07,83.15,49800.0,61.5474,61.6805,61.4365,61.4956,49800.0
2006-06-12 15:30:00,83.16,83.2,83.07,83.17,89000.0,61.503,61.5326,61.4365,61.5104,89000.0
2006-06-12 15:40:00,83.18,83.37,83.16,83.37,80200.0,61.5178,61.6583,61.503,61.6583,80200.0
2006-06-12 15:50:00,83.37,83.37,83.08,83.08,59200.0,61.6583,61.6583,61.4439,61.4439,59200.0
2006-06-13 09:30:00,83.25,83.49,83.01,83.49,67500.0,61.5696,61.7471,61.3921,61.7471,67500.0
2006-06-13 09:40:00,83.47,84.01,83.43,83.92,53000.0,61.7323,62.1317,61.7027,62.0651,53000.0
2006-06-13 09:50:00,83.92,84.1,83.91,84.0,97900.0,62.0651,62.1982,62.0577,62.1243,97900.0
2006-06-13 10:00:00,84.0,84.04,83.78,84.02,84000.0,62.1243,62.1538,61.9616,62.1391,84000.0
2006-06-13 10:10:00,84.01,84.18,83.5,83.51,79400.0,62.1317,62.2574,61.7545,61.7619,79400.0
2006-06-13 10:20:00,83.51,83.77,83.34,83.77,84300.0,61.7619,61.9542,61.6361,61.9542,84300.0
2006-06-13 10:30:00,83.75,83.8,83.4,83.44,41300.0,61.9394,61.9763,61.6805,61.7101,41300.0
2006-06-13 10:40:00,83.43,83.43,82.9,82.94,62000.0,61.7027,61.7027,61.3107,61.3403,62000.0
2006-06-13 10:50:00,82.92,82.93,82.8,82.9,30900.0,61.3255,61.3329,61.2368,61.3107,30900.0
2006-06-13 11:00:00,82.87,82.89,82.67,82.76,39100.0,61.2885,61.3033,61.1406,61.2072,39100.0
2006-06-13 11:10:00,82.74,83.04,82.74,83.0,36300.0,61.1924,61.4143,61.1924,61.3847,36300.0
2006-06-13 11:20:00,83.0,83.11,82.98,83.03,36200.0,61.3847,61.466,61.3699,61.4069,36200.0
2006-06-13 11:30:00,83.01,83.2,83.01,83.11,49400.0,61.3921,61.5326,61.3921,61.466,49400.0
2006-06-13 11:40:00,83.11,83.5,83.01,83.48,43800.0,61.466,61.7545,61.3921,61.7397,43800.0
2006-06-13 11:50:00,83.47,83.47,83.16,83.27,39700.0,61.7323,61.7323,61.503,61.5844,39700.0
2006-06-13 12:00:00,83.27,83.28,83.1,83.19,58400.0,61.5844,61.5918,61.4586,61.5252,58400.0
2006-06-13 12:10:00,83.19,83.21,83.01,83.06,28000.0,61.5252,61.54,61.3921,61.4291,28000.0
2006-06-13 12:20:00,83.1,83.1,82.84,82.89,35000.0,61.4586,61.4586,61.2664,61.3033,35000.0
2006-06-13 12:30:00,82.9,83.0,82.85,82.85,29400.0,61.3107,61.3847,61.2738,61.2738,29400.0
2006-06-13 12:40:00,82.86,83.03,82.84,82.97,38500.0,61.2811,61.4069,61.2664,61.3625,38500.0
2006-06-13 12:50:00,82.98,83.0,82.88,82.89,52300.0,61.3699,61.3847,61.2959,61.3033,52300.0
2006-06-13 13:00:00,82.89,82.89,82.61,82.61,19200.0,61.3033,61.3033,61.0963,61.0963,19200.0
2006-06-13 13:10:00,82.61,82.61,82.47,82.59,49300.0,61.0963,61.0963,60.9927,61.0815,49300.0
2006-06-13 13:20:00,82.6,82.6,82.38,82.39,28100.0,61.0889,61.0889,60.9262,60.9335,28100.0
2006-06-13 13:30:00,82.39,82.52,82.28,82.28,30600.0,60.9335,61.0297,60.8522,60.8522,30600.0
2006-06-13 13:40:00,82.28,82.86,82.28,82.79,40200.0,60.8522,61.2811,60.8522,61.2294,40200.0
2006-06-13 13:50:00,82.79,82.79,82.55,82.63,33700.0,61.2294,61.2294,61.0519,61.111,33700.0
2006-06-13 14:00:00,82.64,82.66,82.52,82.56,42700.0,61.1184,61.1332,61.0297,61.0593,42700.0
2006-06-13 14:10:00,82.54,82.57,82.45,82.48,38800.0,61.0445,61.0667,60.9779,61.0001,38800.0
2006-06-13 14:20:00,82.48,82.65,82.41,82.64,83400.0,61.0001,61.1258,60.9483,61.1184,83400.0
2006-06-13 14:30:00,82.63,82.7,82.46,82.47,51700.0,61.111,61.1628,60.9853,60.9927,51700.0
2006-06-13 14:40:00,82.47,82.6,82.27,82.31,54900.0,60.9927,61.0889,60.8448,60.8744,54900.0
2006-06-13 14:50:00,82.31,82.32,82.13,82.21,52400.0,60.8744,60.8818,60.7413,60.8004,52400.0
2006-06-13 15:00:00,82.27,82.27,82.0,82.07,60900.0,60.8448,60.8448,60.6451,60.6969,60900.0
2006-06-13 15:10:00,82.07,82.33,82.03,82.3,66500.0,60.6969,60.8892,60.6673,60.867,66500.0
2006-06-13 15:20:00,82.32,82.8,82.32,82.73,63400.0,60.8818,61.2368,60.8818,61.185,63400.0
2006-06-13 15:30:00,82.73,83.02,82.63,82.88,134100.0,61.185,61.3995,61.111,61.2959,134100.0
2006-06-13 15:40:00,82.89,83.04,82.55,82.55,93000.0,61.3033,61.4143,61.0519,61.0519,93000.0
2006-06-13 15:50:00,82.55,82.89,82.4,82.43,120200.0,61.0519,61.3033,60.9409,60.9631,120200.0
2006-06-14 09:30:00,82.3,82.48,82.24,82.24,77400.0,60.867,61.0001,60.8226,60.8226,77400.0
2006-06-14 09:40:00,82.22,82.29,82.04,82.27,136300.0,60.8078,60.8596,60.6747,60.8448,136300.0
2006-06-14 09:50:00,82.27,82.87,82.26,82.84,130700.0,60.8448,61.2885,60.8374,61.2664,130700.0
2006-06-14 10:00:00,82.8,83.06,82.63,83.0,50700.0,61.2368,61.4291,61.111,61.3847,50700.0
2006-06-14 10:10:00,83.0,83.0,82.59,82.6,80200.0,61.3847,61.3847,61.0815,61.0889,80200.0
2006-06-14 10:20:00,82.6,82.67,82.5,82.52,56700.0,61.0889,61.1406,61.0149,61.0297,56700.0
2006-06-14 10:30:00,82.52,82.57,82.45,82.46,77200.0,61.0297,61.0667,60.9779,60.9853,77200.0
2006-06-14 10:40:00,82.51,82.52,82.42,82.45,51100.0,61.0223,61.0297,60.9557,60.9779,51100.0
2006-06-14 10:50:00,82.46,82.46,82.09,82.13,60100.0,60.9853,60.9853,60.7117,60.7413,60100.0
2006-06-14 11:00:00,82.13,82.13,82.01,82.02,54500.0,60.7413,60.7413,60.6525,60.6599,54500.0
2006-06-14 11:10:00,82.01,82.12,82.01,82.05,51200.0,60.6525,60.7339,60.6525,60.6821,51200.0
2006-06-14 11:20:00,82.06,82.16,81.98,82.05,41000.0,60.6895,60.7634,60.6303,60.6821,41000.0
2006-06-14 11:30:00,82.06,82.08,81.95,81.96,57000.0,60.6895,60.7043,60.6081,60.6155,57000.0
2006-06-14 11:40:00,81.97,81.97,81.8,81.82,46400.0,60.6229,60.6229,60.4972,60.512,46400.0
2006-06-14 11:50:00,81.83,81.86,81.8,81.83,47900.0,60.5194,60.5416,60.4972,60.5194,47900.0
2006-06-14 12:00:00,81.83,81.91,81.82,81.85,46500.0,60.5194,60.5786,60.512,60.5342,46500.0
2006-06-14 12:10:00,81.86,81.93,81.85,81.87,41100.0,60.5416,60.5933,60.5342,60.549,41100.0
2006-06-14 12:20:00,81.87,81.93,81.81,81.84,49800.0,60.549,60.5933,60.5046,60.5268,49800.0
2006-06-14 12:30:00,81.84,82.07,81.84,82.05,51900.0,60.5268,60.6969,60.5268,60.6821,51900.0
2006-06-14 12:40:00,82.04,82.11,82.02,82.11,28500.0,60.6747,60.7265,60.6599,60.7265,28500.0
2006-06-14 12:50:00,82.09,82.31,82.09,82.26,49000.0,60.7117,60.8744,60.7117,60.8374,49000.0
2006-06-14 13:00:00,82.25,82.25,82.01,82.01,33000.0,60.83,60.83,60.6525,60.6525,33000.0
2006-06-14 13:10:00,82.01,82.01,81.81,81.89,49800.0,60.6525,60.6525,60.5046,60.5638,49800.0
2006-06-14 13:20:00,81.88,81.98,81.88,81.98,64300.0,60.5564,60.6303,60.5564,60.6303,64300.0
2006-06-14 13:30:00,81.99,82.03,81.82,81.82,64500.0,60.6377,60.6673,60.512,60.512,64500.0
2006-06-14 13:40:00,81.83,81.97,81.83,81.94,39800.0,60.5194,60.6229,60.5194,60.6007,39800.0
2006-06-14 13:50:00,81.94,82.12,81.91,82.07,66000.0,60.6007,60.7339,60.5786,60.6969,66000.0
2006-06-14 14:00:00,82.08,82.35,81.95,82.35,78200.0,60.7043,60.904,60.6081,60.904,78200.0
2006-06-14 14:10:00,82.37,82.41,82.2,82.21,96300.0,60.9188,60.9483,60.793,60.8004,96300.0
2006-06-14 14:20:00,82.22,82.25,82.09,82.18,50400.0,60.8078,60.83,60.7117,60.7782,50400.0
2006-06-14 14:30:00,82.2,82.24,82.12,82.2,68500.0,60.793,60.8226,60.7339,60.793,68500.0
2006-06-14 14:40:00,82.19,82.2,81.98,82.04,84500.0,60.7856,60.793,60.6303,60.6747,84500.0
2006-06-14 14:50:00,82.04,82.23,82.03,82.14,62000.0,60.6747,60.8152,60.6673,60.7487,62000.0
2006-06-14 15:00:00,82.15,82.24,82.14,82.19,36100.0,60.756,60.8226,60.7487,60.7856,36100.0
2006-06-14 15:10:00,82.18,82.21,82.04,82.16,35800.0,60.7782,60.8004,60.6747,60.7634,35800.0
2006-06-14 15:20:00,82.15,82.19,82.04,82.04,33800.0,60.756,60.7856,60.6747,60.6747,33800.0
2006-06-14 15:30:00,82.04,82.29,82.03,82.29,51500.0,60.6747,60.8596,60.6673,60.8596,51500.0
2006-06-14 15:40:00,82.29,82.43,82.2,82.42,70100.0,60.8596,60.9631,60.793,60.9557,70100.0
2006-06-14 15:50:00,82.42,82.54,82.37,82.49,84500.0,60.9557,61.0445,60.9188,61.0075,84500.0
2006-06-15 09:30:00,82.87,82.99,82.69,82.94,56300.0,61.2885,61.3773,61.1554,61.3403,56300.0
2006-06-15 09:40:00,82.94,83.21,82.8,82.83,93000.0,61.3403,61.54,61.2368,61.259,93000.0
2006-06-15 09:50:00,82.82,82.99,82.67,82.73,93400.0,61.2516,61.3773,61.1406,61.185,93400.0
2006-06-15 10:00:00,82.72,82.82,82.39,82.5,80300.0,61.1776,61.2516,60.9335,61.0149,80300.0
2006-06-15 10:10:00,82.49,82.63,82.38,82.41,75600.0,61.0075,61.111,60.9262,60.9483,75600.0
2006-06-15 10:20:00,82.44,82.68,82.4,82.66,56300.0,60.9705,61.148,60.9409,61.1332,56300.0
2006-06-15 10:30:00,82.67,82.85,82.58,82.61,67400.0,61.1406,61.2738,61.0741,61.0963,67400.0
2006-06-15 10:40:00,82.63,82.85,82.63,82.79,46700.0,61.111,61.2738,61.111,61.2294,46700.0
2006-06-15 10:50:00,82.75,82.86,82.68,82.74,39600.0,61.1998,61.2811,61.148,61.1924,39600.0
2006-06-15 11:00:00,82.74,82.94,82.72,82.83,54200.0,61.1924,61.3403,61.1776,61.259,54200.0
2006-06-15 11:10:00,82.83,82.93,82.82,82.87,61600.0,61.259,61.3329,61.2516,61.2885,61600.0
2006-06-15 11:20:00,82.87,82.96,82.85,82.87,33500.0,61.2885,61.3551,61.2738,61.2885,33500.0
2006-06-15 11:30:00,82.86,82.86,82.71,82.71,40700.0,61.2811,61.2811,61.1702,61.1702,40700.0
2006-06-15 11:40:00,82.71,82.71,82.66,82.68,24800.0,61.1702,61.1702,61.1332,61.148,24800.0
2006-06-15 11:50:00,82.68,82.82,82.68,82.78,40200.0,61.148,61.2516,61.148,61.222,40200.0
2006-06-15 12:00:00,82.77,82.9,82.71,82.89,44600.0,61.2146,61.3107,61.1702,61.3033,44600.0
2006-06-15 12:10:00,82.9,82.91,82.81,82.84,26300.0,61.3107,61.3181,61.2442,61.2664,26300.0
2006-06-15 12:20:00,82.82,82.93,82.82,82.92,27900.0,61.2516,61.3329,61.2516,61.3255,27900.0
2006-06-15 12:30:00,82.92,82.92,82.84,82.87,25700.0,61.3255,61.3255,61.2664,61.2885,25700.0
2006-06-15 12:40:00,82.87,82.87,82.72,82.73,17900.0,61.2885,61.2885,61.1776,61.185,17900.0
2006-06-15 12:50:00,82.73,82.73,82.61,82.61,17900.0,61.185,61.185,61.0963,61.0963,17900.0
2006-06-15 13:00:00,82.62,82.62,82.55,82.57,20700.0,61.1036,61.1036,61.0519,61.0667,20700.0
2006-06-15 13:10:00,82.57,82.57,82.51,82.51,23700.0,61.0667,61.0667,61.0223,61.0223,23700.0
2006-06-15 13:20:00,82.5,82.5,82.4,82.41,14300.0,61.0149,61.0149,60.9409,60.9483,14300.0
2006-06-15 13:30:00,82.41,82.41,82.28,82.36,43200.0,60.9483,60.9483,60.8522,60.9114,43200.0
2006-06-15 13:40:00,82.37,82.51,82.25,82.48,59600.0,60.9188,61.0223,60.83,61.0001,59600.0
2006-06-15 13:50:00,82.49,82.49,82.39,82.47,41900.0,61.0075,61.0075,60.9335,60.9927,41900.0
2006-06-15 14:00:00,82.54,82.85,82.54,82.78,58900.0,61.0445,61.2738,61.0445,61.222,58900.0
2006-06-15 14:10:00,82.78,83.06,82.77,83.06,73000.0,61.222,61.4291,61.2146,61.4291,73000.0
2006-06-15 14:20:00,83.05,83.16,82.98,83.07,58500.0,61.4217,61.503,61.3699,61.4365,58500.0
2006-06-15 14:30:00,83.07,83.24,83.02,83.24,62500.0,61.4365,61.5622,61.3995,61.5622,62500.0
2006-06-15 14:40:00,83.25,83.46,83.24,83.42,68600.0,61.5696,61.7249,61.5622,61.6953,68600.0
2006-06-15 14:50:00,83.41,83.6,83.41,83.5,44000.0,61.6879,61.8284,61.6879,61.7545,44000.0
2006-06-15 15:00:00,83.5,83.5,83.37,83.41,27200.0,61.7545,61.7545,61.6583,61.6879,27200.0
2006-06-15 15:10:00,83.41,83.55,83.31,83.44,44600.0,61.6879,61.7915,61.614,61.7101,44600.0
2006-06-15 15:20:00,83.44,83.6,83.4,83.45,40500.0,61.7101,61.8284,61.6805,61.7175,40500.0
2006-06-15 15:30:00,83.44,83.54,83.38,83.41,85900.0,61.7101,61.7841,61.6657,61.6879,85900.0
2006-06-15 15:40:00,83.41,83.93,83.4,83.76,106700.0,61.6879,62.0725,61.6805,61.9468,106700.0
2006-06-15 15:50:00,83.76,83.77,83.5,83.67,96300.0,61.9468,61.9542,61.7545,61.8802,96300.0
2006-06-16 09:30:00,83.6,83.64,83.56,83.58,241300.0,61.8284,61.858,61.7988,61.8136,241300.0
2006-06-16 09:40:00,83.58,83.58,83.33,83.55,49700.0,61.8136,61.8136,61.6287,61.7915,49700.0
2006-06-16 09:50:00,83.55,83.72,83.55,83.57,71300.0,61.7915,61.9172,61.7915,61.8062,71300.0
2006-06-16 10:00:00,83.61,83.68,83.39,83.42,26900.0,61.8358,61.8876,61.6731,61.6953,26900.0
2006-06-16 10:10:00,83.41,83.5,83.33,83.43,15900.0,61.6879,61.7545,61.6287,61.7027,15900.0
2006-06-16 10:20:00,83.41,83.55,83.37,83.46,27300.0,61.6879,61.7915,61.6583,61.7249,27300.0
2006-06-16 10:30:00,83.47,83.7,83.47,83.68,33000.0,61.7323,61.9024,61.7323,61.8876,33000.0
2006-06-16 10:40:00,83.65,83.75,83.53,83.58,24900.0,61.8654,61.9394,61.7767,61.8136,24900.0
2006-06-16 10:50:00,83.56,83.62,83.46,83.53,26100.0,61.7988,61.8432,61.7249,61.7767,26100.0
2006-06-16 11:00:00,83.54,83.87,83.54,83.74,42700.0,61.7841,62.0281,61.7841,61.932,42700.0
2006-06-16 11:10:00,83.73,83.76,83.64,83.67,18700.0,61.9246,61.9468,61.858,61.8802,18700.0
2006-06-16 11:20:00,83.68,83.68,83.41,83.41,33800.0,61.8876,61.8876,61.6879,61.6879,33800.0
2006-06-16 11:30:00,83.4,83.67,83.39,83.66,22000.0,61.6805,61.8802,61.6731,61.8728,22000.0
2006-06-16 11:40:00,83.65,83.7,83.49,83.58,17000.0,61.8654,61.9024,61.7471,61.8136,17000.0
2006-06-16 11:50:00,83.63,83.63,83.51,83.52,9400.0,61.8506,61.8506,61.7619,61.7693,9400.0
2006-06-16 12:00:00,83.52,83.68,83.52,83.6,15800.0,61.7693,61.8876,61.7693,61.8284,15800.0
2006-06-16 12:10:00,83.61,83.67,83.35,83.41,22500.0,61.8358,61.8802,61.6435,61.6879,22500.0
2006-06-16 12:20:00,83.41,83.44,83.31,83.37,18600.0,61.6879,61.7101,61.614,61.6583,18600.0
2006-06-16 12:30:00,83.36,83.42,83.26,83.28,24900.0,61.6509,61.6953,61.577,61.5918,24900.0
2006-06-16 12:40:00,83.28,83.38,83.2,83.2,27400.0,61.5918,61.6657,61.5326,61.5326,27400.0
2006-06-16 12:50:00,83.21,83.32,83.2,83.32,20400.0,61.54,61.6214,61.5326,61.6214,20400.0
2006-06-16 13:00:00,83.35,83.38,83.2,83.2,14300.0,61.6435,61.6657,61.5326,61.5326,14300.0
2006-06-16 13:10:00,83.2,83.27,83.18,83.26,16400.0,61.5326,61.5844,61.5178,61.577,16400.0
2006-06-16 13:20:00,83.27,83.43,83.26,83.34,14400.0,61.5844,61.7027,61.577,61.6361,14400.0
2006-06-16 13:30:00,83.35,83.36,83.26,83.28,16300.0,61.6435,61.6509,61.577,61.5918,16300.0
2006-06-16 13:40:00,83.28,83.35,83.2,83.31,21000.0,61.5918,61.6435,61.5326,61.614,21000.0
2006-06-16 13:50:00,83.3,83.43,83.26,83.27,13800.0,61.6066,61.7027,61.577,61.5844,13800.0
2006-06-16 14:00:00,83.28,83.29,83.19,83.27,14100.0,61.5918,61.5992,61.5252,61.5844,14100.0
2006-06-16 14:10:00,83.27,83.61,83.26,83.5,44900.0,61.5844,61.8358,61.577,61.7545,44900.0
2006-06-16 14:20:00,83.5,83.52,83.38,83.43,18600.0,61.7545,61.7693,61.6657,61.7027,18600.0
2006-06-16 14:30:00,83.46,83.68,83.45,83.59,44000.0,61.7249,61.8876,61.7175,61.821,44000.0
2006-06-16 14:40:00,83.59,83.66,83.56,83.59,34000.0,61.821,61.8728,61.7988,61.821,34000.0
2006-06-16 14:50:00,83.61,83.71,83.59,83.7,30200.0,61.8358,61.9098,61.821,61.9024,30200.0
2006-06-16 15:00:00,83.71,83.84,83.71,83.83,33500.0,61.9098,62.0059,61.9098,61.9985,33500.0
2006-06-16 15:10:00,83.83,83.98,83.83,83.88,32800.0,61.9985,62.1095,61.9985,62.0355,32800.0
2006-06-16 15:20:00,83.89,83.98,83.88,83.95,49100.0,62.0429,62.1095,62.0355,62.0873,49100.0
2006-06-16 15:30:00,83.94,84.0,83.8,83.8,37500.0,62.0799,62.1243,61.9763,61.9763,37500.0
2006-06-16 15:40:00,83.81,83.95,83.81,83.89,58000.0,61.9837,62.0873,61.9837,62.0429,58000.0
2006-06-16 15:50:00,83.89,84.0,83.74,83.78,115400.0,62.0429,62.1243,61.932,61.9616,115400.0
2006-06-19 09:30:00,84.25,84.77,84.25,84.65,142700.0,62.3092,62.6937,62.3092,62.605,142700.0
2006-06-19 09:40:00,84.65,84.74,84.45,84.51,86100.0,62.605,62.6715,62.4571,62.5014,86100.0
2006-06-19 09:50:00,84.51,84.69,84.36,84.69,70800.0,62.5014,62.6346,62.3905,62.6346,70800.0
2006-06-19 10:00:00,84.67,84.7,84.5,84.58,51100.0,62.6198,62.642,62.494,62.5532,51100.0
2006-06-19 10:10:00,84.56,84.64,84.4,84.49,69700.0,62.5384,62.5976,62.4201,62.4867,69700.0
2006-06-19 10:20:00,84.46,84.47,84.19,84.36,24900.0,62.4645,62.4719,62.2648,62.3905,24900.0
2006-06-19 10:30:00,84.35,84.49,84.28,84.35,45900.0,62.3831,62.4867,62.3313,62.3831,45900.0
2006-06-19 10:40:00,84.35,84.45,84.31,84.36,25400.0,62.3831,62.4571,62.3535,62.3905,25400.0
2006-06-19 10:50:00,84.38,84.6,84.38,84.5,28300.0,62.4053,62.568,62.4053,62.494,28300.0
2006-06-19 11:00:00,84.5,84.67,84.49,84.6,42300.0,62.494,62.6198,62.4867,62.568,42300.0
2006-06-19 11:10:00,84.6,84.76,84.55,84.76,34000.0,62.568,62.6863,62.531,62.6863,34000.0
2006-06-19 11:20:00,84.78,84.85,84.67,84.72,51900.0,62.7011,62.7529,62.6198,62.6568,51900.0
2006-06-19 11:30:00,84.71,84.78,84.68,84.71,58500.0,62.6494,62.7011,62.6272,62.6494,58500.0
2006-06-19 11:40:00,84.71,84.89,84.71,84.85,62100.0,62.6494,62.7825,62.6494,62.7529,62100.0
2006-06-19 11:50:00,84.83,84.88,84.76,84.85,39100.0,62.7381,62.7751,62.6863,62.7529,39100.0
2006-06-19 12:00:00,84.86,84.93,84.82,84.91,93700.0,62.7603,62.8121,62.7307,62.7973,93700.0
2006-06-19 12:10:00,84.9,84.92,84.81,84.81,43600.0,62.7899,62.8047,62.7233,62.7233,43600.0
2006-06-19 12:20:00,84.81,84.84,84.76,84.79,31400.0,62.7233,62.7455,62.6863,62.7085,31400.0
2006-06-19 12:30:00,84.79,84.91,84.78,84.87,19600.0,62.7085,62.7973,62.7011,62.7677,19600.0
2006-06-19 12:40:00,84.86,84.91,84.75,84.79,21400.0,62.7603,62.7973,62.6789,62.7085,21400.0
2006-06-19 12:50:00,84.79,84.79,84.53,84.6,32600.0,62.7085,62.7085,62.5162,62.568,32600.0
2006-06-19 13:00:00,84.6,84.62,84.49,84.56,39000.0,62.568,62.5828,62.4867,62.5384,39000.0
2006-06-19 13:10:00,84.56,84.66,84.43,84.65,48400.0,62.5384,62.6124,62.4423,62.605,48400.0
2006-06-19 13:20:00,84.65,84.66,84.54,84.55,25300.0,62.605,62.6124,62.5236,62.531,25300.0
2006-06-19 13:30:00,84.52,84.6,84.48,84.5,54400.0,62.5088,62.568,62.4793,62.494,54400.0
2006-06-19 13:40:00,84.49,84.5,84.3,84.33,57700.0,62.4867,62.494,62.3461,62.3683,57700.0
2006-06-19 13:50:00,84.32,84.35,84.19,84.33,55200.0,62.3609,62.3831,62.2648,62.3683,55200.0
2006-06-19 14:00:00,84.31,84.4,84.26,84.4,39000.0,62.3535,62.4201,62.3166,62.4201,39000.0
2006-06-19 14:10:00,84.41,84.5,84.41,84.41,67600.0,62.4275,62.494,62.4275,62.4275,67600.0
2006-06-19 14:20:00,84.41,84.48,84.34,84.48,72600.0,62.4275,62.4793,62.3757,62.4793,72600.0
2006-06-19 14:30:00,84.48,84.52,84.32,84.37,37600.0,62.4793,62.5088,62.3609,62.3979,37600.0
2006-06-19 14:40:00,84.37,84.38,84.16,84.21,32100.0,62.3979,62.4053,62.2426,62.2796,32100.0
2006-06-19 14:50:00,84.21,84.22,83.98,83.98,41800.0,62.2796,62.287,62.1095,62.1095,41800.0
2006-06-19 15:00:00,83.98,84.1,83.95,84.1,58400.0,62.1095,62.1982,62.0873,62.1982,58400.0
2006-06-19 15:10:00,84.11,84.22,84.09,84.22,35400.0,62.2056,62.287,62.1908,62.287,35400.0
2006-06-19 15:20:00,84.2,84.44,84.14,84.34,34000.0,62.2722,62.4497,62.2278,62.3757,34000.0
2006-06-19 15:30:00,84.35,84.42,84.3,84.3,52000.0,62.3831,62.4349,62.3461,62.3461,52000.0
2006-06-19 15:40:00,84.29,84.29,84.03,84.1,72300.0,62.3387,62.3387,62.1464,62.1982,72300.0
2006-06-19 15:50:00,84.1,84.14,84.01,84.05,57700.0,62.1982,62.2278,62.1317,62.1612,57700.0
2006-06-20 09:30:00,83.77,84.14,83.75,84.07,61300.0,61.9542,62.2278,61.9394,62.176,61300.0
2006-06-20 09:40:00,84.08,84.08,83.8,83.9,67800.0,62.1834,62.1834,61.9763,62.0503,67800.0
2006-06-20 09:50:00,83.96,84.08,83.8,83.83,50700.0,62.0947,62.1834,61.9763,61.9985,50700.0
2006-06-20 10:00:00,83.87,84.03,83.75,83.95,36700.0,62.0281,62.1464,61.9394,62.0873,36700.0
2006-06-20 10:10:00,83.95,84.25,83.92,84.15,53300.0,62.0873,62.3092,62.0651,62.2352,53300.0
2006-06-20 10:20:00,84.14,84.19,83.99,84.09,53900.0,62.2278,62.2648,62.1169,62.1908,53900.0
2006-06-20 10:30:00,84.09,84.44,84.09,84.36,55000.0,62.1908,62.4497,62.1908,62.3905,55000.0
2006-06-20 10:40:00,84.34,84.37,84.15,84.22,19900.0,62.3757,62.3979,62.2352,62.287,19900.0
2006-06-20 10:50:00,84.21,84.3,84.2,84.25,19900.0,62.2796,62.3461,62.2722,62.3092,19900.0
2006-06-20 11:00:00,84.25,84.62,84.23,84.58,46200.0,62.3092,62.5828,62.2944,62.5532,46200.0
2006-06-20 11:10:00,84.59,84.65,84.53,84.53,22600.0,62.5606,62.605,62.5162,62.5162,22600.0
2006-06-20 11:20:00,84.55,84.74,84.55,84.67,41600.0,62.531,62.6715,62.531,62.6198,41600.0
2006-06-20 11:30:00,84.67,84.71,84.54,84.7,38100.0,62.6198,62.6494,62.5236,62.642,38100.0
2006-06-20 11:40:00,84.66,84.66,84.44,84.48,18700.0,62.6124,62.6124,62.4497,62.4793,18700.0
2006-06-20 11:50:00,84.5,84.64,84.48,84.63,9700.0,62.494,62.5976,62.4793,62.5902,9700.0
2006-06-20 12:00:00,84.63,84.67,84.55,84.62,19600.0,62.5902,62.6198,62.531,62.5828,19600.0
2006-06-20 12:10:00,84.59,84.73,84.58,84.67,27800.0,62.5606,62.6642,62.5532,62.6198,27800.0
2006-06-20 12:20:00,84.69,84.76,84.69,84.71,23400.0,62.6346,62.6863,62.6346,62.6494,23400.0
2006-06-20 12:30:00,84.7,84.7,84.58,84.66,34500.0,62.642,62.642,62.5532,62.6124,34500.0
2006-06-20 12:40:00,84.66,84.68,84.64,84.68,11200.0,62.6124,62.6272,62.5976,62.6272,11200.0
2006-06-20 12:50:00,84.67,84.68,84.57,84.67,15200.0,62.6198,62.6272,62.5458,62.6198,15200.0
2006-06-20 13:00:00,84.67,84.69,84.62,84.68,15100.0,62.6198,62.6346,62.5828,62.6272,15100.0
2006-06-20 13:10:00,84.68,84.69,84.61,84.68,18600.0,62.6272,62.6346,62.5754,62.6272,18600.0
2006-06-20 13:20:00,84.68,84.72,84.66,84.67,11700.0,62.6272,62.6568,62.6124,62.6198,11700.0
2006-06-20 13:30:00,84.66,84.66,84.55,84.6,36200.0,62.6124,62.6124,62.531,62.568,36200.0
2006-06-20 13:40:00,84.6,84.68,84.58,84.63,47600.0,62.568,62.6272,62.5532,62.5902,47600.0
2006-06-20 13:50:00,84.64,84.64,84.42,84.45,12700.0,62.5976,62.5976,62.4349,62.4571,12700.0
2006-06-20 14:00:00,84.45,84.45,84.28,84.35,15600.0,62.4571,62.4571,62.3313,62.3831,15600.0
2006-06-20 14:10:00,84.35,84.39,84.23,84.26,17500.0,62.3831,62.4127,62.2944,62.3166,17500.0
2006-06-20 14:20:00,84.26,84.27,84.03,84.04,31700.0,62.3166,62.3239,62.1464,62.1538,31700.0
2006-06-20 14:30:00,84.04,84.12,84.02,84.12,36200.0,62.1538,62.213,62.1391,62.213,36200.0
2006-06-20 14:40:00,84.12,84.29,84.12,84.18,28200.0,62.213,62.3387,62.213,62.2574,28200.0
2006-06-20 14:50:00,84.19,84.38,84.19,84.3,24600.0,62.2648,62.4053,62.2648,62.3461,24600.0
2006-06-20 15:00:00,84.3,84.3,84.05,84.12,24100.0,62.3461,62.3461,62.1612,62.213,24100.0
2006-06-20 15:10:00,84.11,84.3,84.11,84.3,36100.0,62.2056,62.3461,62.2056,62.3461,36100.0
2006-06-20 15:20:00,84.29,84.32,84.12,84.12,32300.0,62.3387,62.3609,62.213,62.213,32300.0
2006-06-20 15:30:00,84.13,84.13,83.95,83.98,29400.0,62.2204,62.2204,62.0873,62.1095,29400.0
2006-06-20 15:40:00,83.99,84.1,83.95,84.04,30600.0,62.1169,62.1982,62.0873,62.1538,30600.0
2006-06-20 15:50:00,84.04,84.04,83.89,84.0,61900.0,62.1538,62.1538,62.0429,62.1243,61900.0
2006-06-21 09:30:00,84.16,84.61,84.16,84.33,40700.0,62.2426,62.5754,62.2426,62.3683,40700.0
2006-06-21 09:40:00,84.32,84.8,84.32,84.71,67000.0,62.3609,62.7159,62.3609,62.6494,67000.0
2006-06-21 09:50:00,84.74,84.75,84.52,84.6,132600.0,62.6715,62.6789,62.5088,62.568,132600.0
2006-06-21 10:00:00,84.59,84.8,84.55,84.71,93600.0,62.5606,62.7159,62.531,62.6494,93600.0
2006-06-21 10:10:00,84.74,84.89,84.71,84.8,46700.0,62.6715,62.7825,62.6494,62.7159,46700.0
2006-06-21 10:20:00,84.81,84.84,84.7,84.78,25600.0,62.7233,62.7455,62.642,62.7011,25600.0
2006-06-21 10:30:00,84.79,84.97,84.79,84.91,51700.0,62.7085,62.8416,62.7085,62.7973,51700.0
2006-06-21 10:40:00,84.91,84.99,84.87,84.97,48500.0,62.7973,62.8564,62.7677,62.8416,48500.0
2006-06-21 10:50:00,84.98,85.0,84.9,84.94,64700.0,62.849,62.8638,62.7899,62.8195,64700.0
2006-06-21 11:00:00,84.94,85.12,84.9,85.02,48400.0,62.8195,62.9526,62.7899,62.8786,48400.0
2006-06-21 11:10:00,85.02,85.09,84.96,85.08,12000.0,62.8786,62.9304,62.8343,62.923,12000.0
2006-06-21 11:20:00,85.08,85.34,85.06,85.32,53800.0,62.923,63.1153,62.9082,63.1005,53800.0
2006-06-21 11:30:00,85.34,85.41,85.18,85.19,58200.0,63.1153,63.1671,62.997,63.0044,58200.0
2006-06-21 11:40:00,85.18,85.32,85.18,85.21,39600.0,62.997,63.1005,62.997,63.0191,39600.0
2006-06-21 11:50:00,85.2,85.2,84.95,84.96,16200.0,63.0118,63.0118,62.8269,62.8343,16200.0
2006-06-21 12:00:00,84.94,85.14,84.94,85.12,50200.0,62.8195,62.9674,62.8195,62.9526,50200.0
2006-06-21 12:10:00,85.11,85.3,85.1,85.24,40800.0,62.9452,63.0857,62.9378,63.0413,40800.0
2006-06-21 12:20:00,85.24,85.31,85.05,85.07,32100.0,63.0413,63.0931,62.9008,62.9156,32100.0
2006-06-21 12:30:00,85.1,85.21,85.03,85.09,23400.0,62.9378,63.0191,62.886,62.9304,23400.0
2006-06-21 12:40:00,85.09,85.21,85.05,85.2,39600.0,62.9304,63.0191,62.9008,63.0118,39600.0
2006-06-21 12:50:00,85.21,85.25,85.17,85.23,23200.0,63.0191,63.0487,62.9896,63.0339,23200.0
2006-06-21 13:00:00,85.23,85.34,85.23,85.34,24000.0,63.0339,63.1153,63.0339,63.1153,24000.0
2006-06-21 13:10:00,85.33,85.33,85.28,85.32,27500.0,63.1079,63.1079,63.0709,63.1005,27500.0
2006-06-21 13:20:00,85.33,85.39,85.26,85.29,30100.0,63.1079,63.1523,63.0561,63.0783,30100.0
2006-06-21 13:30:00,85.29,85.35,85.26,85.35,26100.0,63.0783,63.1227,63.0561,63.1227,26100.0
2006-06-21 13:40:00,85.35,85.35,85.28,85.33,21400.0,63.1227,63.1227,63.0709,63.1079,21400.0
2006-06-21 13:50:00,85.33,85.51,85.3,85.51,50300.0,63.1079,63.241,63.0857,63.241,50300.0
2006-06-21 14:00:00,85.51,85.51,85.39,85.39,37700.0,63.241,63.241,63.1523,63.1523,37700.0
2006-06-21 14:10:00,85.39,85.54,85.38,85.54,52400.0,63.1523,63.2632,63.1449,63.2632,52400.0
2006-06-21 14:20:00,85.53,85.53,85.35,85.35,27200.0,63.2558,63.2558,63.1227,63.1227,27200.0
2006-06-21 14:30:00,85.36,85.36,85.29,85.3,42200.0,63.1301,63.1301,63.0783,63.0857,42200.0
2006-06-21 14:40:00,85.3,85.31,85.2,85.2,45400.0,63.0857,63.0931,63.0118,63.0118,45400.0
2006-06-21 14:50:00,85.19,85.25,85.08,85.14,50400.0,63.0044,63.0487,62.923,62.9674,50400.0
2006-06-21 15:00:00,85.16,85.19,84.94,84.97,66300.0,62.9822,63.0044,62.8195,62.8416,66300.0
2006-06-21 15:10:00,84.98,85.07,84.94,85.07,39100.0,62.849,62.9156,62.8195,62.9156,39100.0
2006-06-21 15:20:00,85.07,85.21,85.06,85.14,44500.0,62.9156,63.0191,62.9082,62.9674,44500.0
2006-06-21 15:30:00,85.13,85.13,84.92,85.07,58600.0,62.96,62.96,62.8047,62.9156,58600.0
2006-06-21 15:40:00,85.05,85.11,84.93,85.0,51600.0,62.9008,62.9452,62.8121,62.8638,51600.0
2006-06-21 15:50:00,85.01,85.18,85.01,85.1,95300.0,62.8712,62.997,62.8712,62.9378,95300.0
2006-06-22 09:30:00,85.36,85.37,85.04,85.13,85600.0,63.1301,63.1375,62.8934,62.96,85600.0
2006-06-22 09:40:00,85.13,85.37,84.99,85.0,52100.0,62.96,63.1375,62.8564,62.8638,52100.0
2006-06-22 09:50:00,85.0,85.08,84.84,85.01,38100.0,62.8638,62.923,62.7455,62.8712,38100.0
2006-06-22 10:00:00,85.01,85.16,85.0,85.07,21900.0,62.8712,62.9822,62.8638,62.9156,21900.0
2006-06-22 10:10:00,85.07,85.1,84.93,84.97,34300.0,62.9156,62.9378,62.8121,62.8416,34300.0
2006-06-22 10:20:00,84.95,85.07,84.91,84.91,39600.0,62.8269,62.9156,62.7973,62.7973,39600.0
2006-06-22 10:30:00,84.96,84.96,84.81,84.9,34400.0,62.8343,62.8343,62.7233,62.7899,34400.0
2006-06-22 10:40:00,84.9,85.05,84.9,85.0,95500.0,62.7899,62.9008,62.7899,62.8638,95500.0
2006-06-22 10:50:00,85.0,85.06,84.99,85.02,24600.0,62.8638,62.9082,62.8564,62.8786,24600.0
2006-06-22 11:00:00,85.0,85.07,84.91,85.05,56100.0,62.8638,62.9156,62.7973,62.9008,56100.0
2006-06-22 11:10:00,85.05,85.24,85.01,85.2,41600.0,62.9008,63.0413,62.8712,63.0118,41600.0
2006-06-22 11:20:00,85.2,85.4,85.19,85.39,56500.0,63.0118,63.1597,63.0044,63.1523,56500.0
2006-06-22 11:30:00,85.4,85.65,85.4,85.63,48700.0,63.1597,63.3446,63.1597,63.3298,48700.0
2006-06-22 11:40:00,85.61,85.66,85.5,85.62,28600.0,63.315,63.352,63.2336,63.3224,28600.0
2006-06-22 11:50:00,85.62,85.62,85.49,85.55,20500.0,63.3224,63.3224,63.2262,63.2706,20500.0
2006-06-22 12:00:00,85.56,85.61,85.56,85.58,10600.0,63.278,63.315,63.278,63.2928,10600.0
2006-06-22 12:10:00,85.59,85.59,85.46,85.52,10900.0,63.3002,63.3002,63.204,63.2484,10900.0
2006-06-22 12:20:00,85.52,85.53,85.41,85.47,21200.0,63.2484,63.2558,63.1671,63.2114,21200.0
2006-06-22 12:30:00,85.46,85.46,85.3,85.43,30700.0,63.204,63.204,63.0857,63.1819,30700.0
2006-06-22 12:40:00,85.41,85.41,85.25,85.28,35400.0,63.1671,63.1671,63.0487,63.0709,35400.0
2006-06-22 12:50:00,85.29,85.51,85.28,85.49,29900.0,63.0783,63.241,63.0709,63.2262,29900.0
2006-06-22 13:00:00,85.5,85.5,85.47,85.49,6500.0,63.2336,63.2336,63.2114,63.2262,6500.0
2006-06-22 13:10:00,85.49,85.51,85.41,85.51,19800.0,63.2262,63.241,63.1671,63.241,19800.0
2006-06-22 13:20:00,85.48,85.51,85.48,85.5,10000.0,63.2188,63.241,63.2188,63.2336,10000.0
2006-06-22 13:30:00,85.5,85.51,85.41,85.41,18100.0,63.2336,63.241,63.1671,63.1671,18100.0
2006-06-22 13:40:00,85.41,85.41,85.18,85.31,39700.0,63.1671,63.1671,62.997,63.0931,39700.0
2006-06-22 13:50:00,85.31,85.33,85.2,85.3,21000.0,63.0931,63.1079,63.0118,63.0857,21000.0
2006-06-22 14:00:00,85.28,85.34,85.17,85.19,39200.0,63.0709,63.1153,62.9896,63.0044,39200.0
2006-06-22 14:10:00,85.18,85.29,85.15,85.21,44900.0,62.997,63.0783,62.9748,63.0191,44900.0
2006-06-22 14:20:00,85.21,85.25,85.15,85.15,54500.0,63.0191,63.0487,62.9748,62.9748,54500.0
2006-06-22 14:30:00,85.15,85.2,85.06,85.18,40200.0,62.9748,63.0118,62.9082,62.997,40200.0
2006-06-22 14:40:00,85.18,85.22,85.02,85.2,43500.0,62.997,63.0265,62.8786,63.0118,43500.0
2006-06-22 14:50:00,85.2,85.27,85.18,85.22,15900.0,63.0118,63.0635,62.997,63.0265,15900.0
2006-06-22 15:00:00,85.23,85.23,85.11,85.14,13800.0,63.0339,63.0339,62.9452,62.9674,13800.0
2006-06-22 15:10:00,85.15,85.31,85.13,85.13,25200.0,62.9748,63.0931,62.96,62.96,25200.0
2006-06-22 15:20:00,85.14,85.31,85.14,85.19,48600.0,62.9674,63.0931,62.9674,63.0044,48600.0
2006-06-22 15:30:00,85.2,85.25,85.07,85.07,48300.0,63.0118,63.0487,62.9156,62.9156,48300.0
2006-06-22 15:40:00,85.04,85.12,84.98,85.0,47600.0,62.8934,62.9526,62.849,62.8638,47600.0
2006-06-22 15:50:00,85.0,85.11,84.98,85.0,62700.0,62.8638,62.9452,62.849,62.8638,62700.0
2006-06-23 09:30:00,85.1,85.16,84.83,84.89,64100.0,62.9378,62.9822,62.7381,62.7825,64100.0
2006-06-23 09:40:00,84.75,84.94,84.43,84.64,34800.0,62.6789,62.8195,62.4423,62.5976,34800.0
2006-06-23 09:50:00,84.64,84.95,84.53,84.9,91700.0,62.5976,62.8269,62.5162,62.7899,91700.0
2006-06-23 10:00:00,84.9,84.96,84.75,84.89,39400.0,62.7899,62.8343,62.6789,62.7825,39400.0
2006-06-23 10:10:00,84.89,85.05,84.82,85.05,65800.0,62.7825,62.9008,62.7307,62.9008,65800.0
2006-06-23 10:20:00,85.06,85.15,84.91,84.94,33200.0,62.9082,62.9748,62.7973,62.8195,33200.0
2006-06-23 10:30:00,84.9,85.03,84.62,84.66,26300.0,62.7899,62.886,62.5828,62.6124,26300.0
2006-06-23 10:40:00,84.66,84.9,84.6,84.78,33800.0,62.6124,62.7899,62.568,62.7011,33800.0
2006-06-23 10:50:00,84.78,85.02,84.78,85.02,25000.0,62.7011,62.8786,62.7011,62.8786,25000.0
2006-06-23 11:00:00,85.07,85.07,84.79,84.87,22000.0,62.9156,62.9156,62.7085,62.7677,22000.0
2006-06-23 11:10:00,84.85,84.95,84.83,84.92,17900.0,62.7529,62.8269,62.7381,62.8047,17900.0
2006-06-23 11:20:00,84.92,85.14,84.9,84.96,43100.0,62.8047,62.9674,62.7899,62.8343,43100.0
2006-06-23 11:30:00,84.96,85.09,84.9,85.0,51700.0,62.8343,62.9304,62.7899,62.8638,51700.0
2006-06-23 11:40:00,84.99,85.12,84.97,85.06,44900.0,62.8564,62.9526,62.8416,62.9082,44900.0
2006-06-23 11:50:00,85.07,85.15,85.03,85.12,56800.0,62.9156,62.9748,62.886,62.9526,56800.0
2006-06-23 12:00:00,85.11,85.28,85.07,85.28,24100.0,62.9452,63.0709,62.9156,63.0709,24100.0
2006-06-23 12:10:00,85.3,85.39,85.26,85.33,22000.0,63.0857,63.1523,63.0561,63.1079,22000.0
2006-06-23 12:20:00,85.33,85.5,85.28,85.46,57500.0,63.1079,63.2336,63.0709,63.204,57500.0
2006-06-23 12:30:00,85.45,85.62,85.43,85.55,47000.0,63.1966,63.3224,63.1819,63.2706,47000.0
2006-06-23 12:40:00,85.53,85.61,85.52,85.61,35100.0,63.2558,63.315,63.2484,63.315,35100.0
2006-06-23 12:50:00,85.61,85.7,85.52,85.59,39000.0,63.315,63.3815,63.2484,63.3002,39000.0
2006-06-23 13:00:00,85.56,85.79,85.52,85.78,33900.0,63.278,63.4481,63.2484,63.4407,33900.0
2006-06-23 13:10:00,85.78,85.83,85.67,85.73,74400.0,63.4407,63.4777,63.3594,63.4037,74400.0
2006-06-23 13:20:00,85.73,85.8,85.69,85.72,34700.0,63.4037,63.4555,63.3741,63.3963,34700.0
2006-06-23 13:30:00,85.75,85.86,85.73,85.8,48500.0,63.4185,63.4999,63.4037,63.4555,48500.0
2006-06-23 13:40:00,85.8,85.94,85.62,85.62,45000.0,63.4555,63.559,63.3224,63.3224,45000.0
2006-06-23 13:50:00,85.62,85.81,85.58,85.58,71100.0,63.3224,63.4629,63.2928,63.2928,71100.0
2006-06-23 14:00:00,85.56,85.56,85.29,85.35,51800.0,63.278,63.278,63.0783,63.1227,51800.0
2006-06-23 14:10:00,85.35,85.47,85.3,85.47,30300.0,63.1227,63.2114,63.0857,63.2114,30300.0
2006-06-23 14:20:00,85.47,85.5,85.41,85.44,13200.0,63.2114,63.2336,63.1671,63.1892,13200.0
2006-06-23 14:30:00,85.46,85.61,85.46,85.56,38000.0,63.204,63.315,63.204,63.278,38000.0
2006-06-23 14:40:00,85.57,85.64,85.51,85.59,58200.0,63.2854,63.3372,63.241,63.3002,58200.0
2006-06-23 14:50:00,85.6,85.67,85.49,85.54,49200.0,63.3076,63.3594,63.2262,63.2632,49200.0
2006-06-23 15:00:00,85.52,85.6,85.49,85.6,84600.0,63.2484,63.3076,63.2262,63.3076,84600.0
2006-06-23 15:10:00,85.6,85.6,85.44,85.52,44500.0,63.3076,63.3076,63.1892,63.2484,44500.0
2006-06-23 15:20:00,85.51,85.51,85.4,85.46,33300.0,63.241,63.241,63.1597,63.204,33300.0
2006-06-23 15:30:00,85.47,85.58,85.45,85.56,36100.0,63.2114,63.2928,63.1966,63.278,36100.0
2006-06-23 15:40:00,85.56,85.56,85.49,85.55,23100.0,63.278,63.278,63.2262,63.2706,23100.0
2006-06-23 15:50:00,85.55,85.56,85.4,85.4,51300.0,63.2706,63.278,63.1597,63.1597,51300.0
2006-06-26 09:30:00,85.95,86.06,85.8,85.81,165500.0,63.5664,63.6478,63.4555,63.4629,165500.0
2006-06-26 09:40:00,85.81,85.92,85.72,85.84,44600.0,63.4629,63.5442,63.3963,63.4851,44600.0
2006-06-26 09:50:00,85.84,85.84,85.65,85.8,36600.0,63.4851,63.4851,63.3446,63.4555,36600.0
2006-06-26 10:00:00,85.8,85.93,85.72,85.84,49600.0,63.4555,63.5516,63.3963,63.4851,49600.0
2006-06-26 10:10:00,85.84,85.9,85.75,85.78,48200.0,63.4851,63.5295,63.4185,63.4407,48200.0
2006-06-26 10:20:00,85.78,85.98,85.75,85.96,22700.0,63.4407,63.5886,63.4185,63.5738,22700.0
2006-06-26 10:30:00,85.95,86.03,85.84,85.89,30500.0,63.5664,63.6256,63.4851,63.5221,30500.0
2006-06-26 10:40:00,85.9,85.96,85.87,85.87,18300.0,63.5295,63.5738,63.5073,63.5073,18300.0
2006-06-26 10:50:00,85.9,85.94,85.84,85.86,22500.0,63.5295,63.559,63.4851,63.4999,22500.0
2006-06-26 11:00:00,85.85,85.95,85.84,85.94,25800.0,63.4925,63.5664,63.4851,63.559,25800.0
2006-06-26 11:10:00,85.92,85.95,85.91,85.93,23300.0,63.5442,63.5664,63.5368,63.5516,23300.0
2006-06-26 11:20:00,85.91,85.93,85.84,85.84,7100.0,63.5368,63.5516,63.4851,63.4851,7100.0
2006-06-26 11:30:00,85.83,85.92,85.83,85.9,6600.0,63.4777,63.5442,63.4777,63.5295,6600.0
2006-06-26 11:40:00,85.89,85.94,85.84,85.85,12000.0,63.5221,63.559,63.4851,63.4925,12000.0
2006-06-26 11:50:00,85.84,85.88,85.71,85.76,57100.0,63.4851,63.5147,63.3889,63.4259,57100.0
2006-06-26 12:00:00,85.78,85.88,85.78,85.83,24300.0,63.4407,63.5147,63.4407,63.4777,24300.0
2006-06-26 12:10:00,85.83,85.84,85.74,85.75,12800.0,63.4777,63.4851,63.4111,63.4185,12800.0
2006-06-26 12:20:00,85.75,85.88,85.72,85.88,24100.0,63.4185,63.5147,63.3963,63.5147,24100.0
2006-06-26 12:30:00,85.86,85.92,85.86,85.91,22400.0,63.4999,63.5442,63.4999,63.5368,22400.0
2006-06-26 12:40:00,85.91,85.95,85.9,85.95,17900.0,63.5368,63.5664,63.5295,63.5664,17900.0
2006-06-26 12:50:00,85.93,85.97,85.9,85.92,9200.0,63.5516,63.5812,63.5295,63.5442,9200.0
2006-06-26 13:00:00,85.91,86.02,85.91,86.02,25700.0,63.5368,63.6182,63.5368,63.6182,25700.0
2006-06-26 13:10:00,85.99,86.03,85.92,85.93,8800.0,63.596,63.6256,63.5442,63.5516,8800.0
2006-06-26 13:20:00,85.9,85.9,85.82,85.85,20000.0,63.5295,63.5295,63.4703,63.4925,20000.0
2006-06-26 13:30:00,85.85,85.92,85.85,85.91,8400.0,63.4925,63.5442,63.4925,63.5368,8400.0
2006-06-26 13:40:00,85.9,85.92,85.83,85.85,8100.0,63.5295,63.5442,63.4777,63.4925,8100.0
2006-06-26 13:50:00,85.85,85.85,85.8,85.84,27300.0,63.4925,63.4925,63.4555,63.4851,27300.0
2006-06-26 14:00:00,85.85,85.85,85.73,85.77,25900.0,63.4925,63.4925,63.4037,63.4333,25900.0
2006-06-26 14:10:00,85.77,85.79,85.73,85.75,17600.0,63.4333,63.4481,63.4037,63.4185,17600.0
2006-06-26 14:20:00,85.73,85.76,85.66,85.67,38200.0,63.4037,63.4259,63.352,63.3594,38200.0
2006-06-26 14:30:00,85.66,85.8,85.66,85.74,20200.0,63.352,63.4555,63.352,63.4111,20200.0
2006-06-26 14:40:00,85.75,85.9,85.74,85.9,29000.0,63.4185,63.5295,63.4111,63.5295,29000.0
2006-06-26 14:50:00,85.88,85.9,85.8,85.81,10800.0,63.5147,63.5295,63.4555,63.4629,10800.0
2006-06-26 15:00:00,85.81,85.84,85.76,85.76,39500.0,63.4629,63.4851,63.4259,63.4259,39500.0
2006-06-26 15:10:00,85.77,85.8,85.71,85.78,34400.0,63.4333,63.4555,63.3889,63.4407,34400.0
2006-06-26 15:20:00,85.77,85.79,85.72,85.79,21100.0,63.4333,63.4481,63.3963,63.4481,21100.0
2006-06-26 15:30:00,85.76,85.9,85.72,85.9,34500.0,63.4259,63.5295,63.3963,63.5295,34500.0
2006-06-26 15:40:00,85.89,85.9,85.81,85.82,52200.0,63.5221,63.5295,63.4629,63.4703,52200.0
2006-06-26 15:50:00,85.82,85.9,85.82,85.9,80500.0,63.4703,63.5295,63.4703,63.5295,80500.0
2006-06-27 09:30:00,85.9,86.0,85.69,85.96,40200.0,63.5295,63.6034,63.3741,63.5738,40200.0
2006-06-27 09:40:00,85.93,86.2,85.93,86.08,83700.0,63.5516,63.7513,63.5516,63.6626,83700.0
2006-06-27 09:50:00,86.13,86.2,85.93,85.93,24800.0,63.6996,63.7513,63.5516,63.5516,24800.0
2006-06-27 10:00:00,85.93,86.06,85.93,85.96,29700.0,63.5516,63.6478,63.5516,63.5738,29700.0
2006-06-27 10:10:00,85.98,86.0,85.87,85.93,29800.0,63.5886,63.6034,63.5073,63.5516,29800.0
2006-06-27 10:20:00,85.93,86.03,85.93,86.03,36900.0,63.5516,63.6256,63.5516,63.6256,36900.0
2006-06-27 10:30:00,86.05,86.12,85.98,86.1,27200.0,63.6404,63.6922,63.5886,63.6774,27200.0
2006-06-27 10:40:00,86.1,86.11,86.0,86.01,31000.0,63.6774,63.6848,63.6034,63.6108,31000.0
2006-06-27 10:50:00,86.0,86.02,85.89,85.93,22700.0,63.6034,63.6182,63.5221,63.5516,22700.0
2006-06-27 11:00:00,85.95,85.96,85.82,85.82,8500.0,63.5664,63.5738,63.4703,63.4703,8500.0
2006-06-27 11:10:00,85.8,85.83,85.75,85.8,43400.0,63.4555,63.4777,63.4185,63.4555,43400.0
2006-06-27 11:20:00,85.8,85.85,85.75,85.85,24200.0,63.4555,63.4925,63.4185,63.4925,24200.0
2006-06-27 11:30:00,85.81,85.86,85.79,85.81,12900.0,63.4629,63.4999,63.4481,63.4629,12900.0
2006-06-27 11:40:00,85.8,85.81,85.77,85.78,9800.0,63.4555,63.4629,63.4333,63.4407,9800.0
2006-06-27 11:50:00,85.77,85.85,85.77,85.8,27500.0,63.4333,63.4925,63.4333,63.4555,27500.0
2006-06-27 12:00:00,85.8,85.8,85.74,85.74,43500.0,63.4555,63.4555,63.4111,63.4111,43500.0
2006-06-27 12:10:00,85.75,85.8,85.73,85.74,36700.0,63.4185,63.4555,63.4037,63.4111,36700.0
2006-06-27 12:20:00,85.74,85.77,85.69,85.69,15200.0,63.4111,63.4333,63.3741,63.3741,15200.0
2006-06-27 12:30:00,85.67,85.71,85.58,85.69,30300.0,63.3594,63.3889,63.2928,63.3741,30300.0
2006-06-27 12:40:00,85.7,85.77,85.69,85.74,19500.0,63.3815,63.4333,63.3741,63.4111,19500.0
2006-06-27 12:50:00,85.74,85.74,85.56,85.61,16800.0,63.4111,63.4111,63.278,63.315,16800.0
2006-06-27 13:00:00,85.57,85.6,85.5,85.6,20000.0,63.2854,63.3076,63.2336,63.3076,20000.0
2006-06-27 13:10:00,85.6,85.6,85.51,85.54,18300.0,63.3076,63.3076,63.241,63.2632,18300.0
2006-06-27 13:20:00,85.54,85.54,85.42,85.47,20100.0,63.2632,63.2632,63.1745,63.2114,20100.0
2006-06-27 13:30:00,85.47,85.47,85.38,85.41,12200.0,63.2114,63.2114,63.1449,63.1671,12200.0
2006-06-27 13:40:00,85.38,85.38,85.35,85.36,5800.0,63.1449,63.1449,63.1227,63.1301,5800.0
2006-06-27 13:50:00,85.36,85.42,85.31,85.41,16100.0,63.1301,63.1745,63.0931,63.1671,16100.0
2006-06-27 14:00:00,85.4,85.51,85.4,85.43,15700.0,63.1597,63.241,63.1597,63.1819,15700.0
2006-06-27 14:10:00,85.44,85.47,85.43,85.43,11400.0,63.1892,63.2114,63.1819,63.1819,11400.0
2006-06-27 14:20:00,85.43,85.43,85.15,85.19,28400.0,63.1819,63.1819,62.9748,63.0044,28400.0
2006-06-27 14:30:00,85.17,85.19,85.09,85.11,33800.0,62.9896,63.0044,62.9304,62.9452,33800.0
2006-06-27 14:40:00,85.12,85.14,84.99,84.99,33100.0,62.9526,62.9674,62.8564,62.8564,33100.0
2006-06-27 14:50:00,84.99,85.0,84.92,84.98,72600.0,62.8564,62.8638,62.8047,62.849,72600.0
2006-06-27 15:00:00,85.0,85.07,84.98,85.01,37800.0,62.8638,62.9156,62.849,62.8712,37800.0
2006-06-27 15:10:00,85.01,85.03,84.86,85.0,34900.0,62.8712,62.886,62.7603,62.8638,34900.0
2006-06-27 15:20:00,85.0,85.0,84.63,84.65,53400.0,62.8638,62.8638,62.5902,62.605,53400.0
2006-06-27 15:30:00,84.66,84.71,84.56,84.56,53000.0,62.6124,62.6494,62.5384,62.5384,53000.0
2006-06-27 15:40:00,84.55,84.57,84.43,84.43,92700.0,62.531,62.5458,62.4423,62.4423,92700.0
2006-06-27 15:50:00,84.43,84.5,84.31,84.48,74100.0,62.4423,62.494,62.3535,62.4793,74100.0
2006-06-28 09:30:00,84.5,84.91,84.5,84.73,43600.0,62.494,62.7973,62.494,62.6642,43600.0
2006-06-28 09:40:00,84.74,84.75,84.55,84.61,31100.0,62.6715,62.6789,62.531,62.5754,31100.0
2006-06-28 09:50:00,84.61,84.76,84.6,84.71,27200.0,62.5754,62.6863,62.568,62.6494,27200.0
2006-06-28 10:00:00,84.72,84.86,84.72,84.81,26000.0,62.6568,62.7603,62.6568,62.7233,26000.0
2006-06-28 10:10:00,84.81,85.0,84.77,85.0,54800.0,62.7233,62.8638,62.6937,62.8638,54800.0
2006-06-28 10:20:00,84.98,84.98,84.77,84.79,15500.0,62.849,62.849,62.6937,62.7085,15500.0
2006-06-28 10:30:00,84.8,85.0,84.72,84.76,28600.0,62.7159,62.8638,62.6568,62.6863,28600.0
2006-06-28 10:40:00,84.79,84.84,84.73,84.75,11100.0,62.7085,62.7455,62.6642,62.6789,11100.0
2006-06-28 10:50:00,84.75,84.75,84.6,84.65,12500.0,62.6789,62.6789,62.568,62.605,12500.0
2006-06-28 11:00:00,84.62,84.65,84.45,84.46,31900.0,62.5828,62.605,62.4571,62.4645,31900.0
2006-06-28 11:10:00,84.48,84.5,84.24,84.24,40600.0,62.4793,62.494,62.3018,62.3018,40600.0
2006-06-28 11:20:00,84.24,84.24,84.05,84.09,24500.0,62.3018,62.3018,62.1612,62.1908,24500.0
2006-06-28 11:30:00,84.09,84.23,84.06,84.2,8200.0,62.1908,62.2944,62.1686,62.2722,8200.0
2006-06-28 11:40:00,84.21,84.29,84.19,84.21,16600.0,62.2796,62.3387,62.2648,62.2796,16600.0
2006-06-28 11:50:00,84.22,84.27,84.21,84.23,23500.0,62.287,62.3239,62.2796,62.2944,23500.0
2006-06-28 12:00:00,84.22,84.23,84.09,84.15,18300.0,62.287,62.2944,62.1908,62.2352,18300.0
2006-06-28 12:10:00,84.14,84.34,84.12,84.32,27400.0,62.2278,62.3757,62.213,62.3609,27400.0
2006-06-28 12:20:00,84.32,84.44,84.32,84.39,28800.0,62.3609,62.4497,62.3609,62.4127,28800.0
2006-06-28 12:30:00,84.4,84.4,84.35,84.37,14100.0,62.4201,62.4201,62.3831,62.3979,14100.0
2006-06-28 12:40:00,84.35,84.36,84.3,84.3,10200.0,62.3831,62.3905,62.3461,62.3461,10200.0
2006-06-28 12:50:00,84.29,84.34,84.25,84.29,15100.0,62.3387,62.3757,62.3092,62.3387,15100.0
2006-06-28 13:00:00,84.3,84.3,84.24,84.29,23800.0,62.3461,62.3461,62.3018,62.3387,23800.0
2006-06-28 13:10:00,84.28,84.33,84.27,84.33,7400.0,62.3313,62.3683,62.3239,62.3683,7400.0
2006-06-28 13:20:00,84.33,84.36,84.29,84.29,37600.0,62.3683,62.3905,62.3387,62.3387,37600.0
2006-06-28 13:30:00,84.29,84.31,84.22,84.28,18800.0,62.3387,62.3535,62.287,62.3313,18800.0
2006-06-28 13:40:00,84.31,84.36,84.27,84.31,15300.0,62.3535,62.3905,62.3239,62.3535,15300.0
2006-06-28 13:50:00,84.31,84.35,84.28,84.33,17800.0,62.3535,62.3831,62.3313,62.3683,17800.0
2006-06-28 14:00:00,84.33,84.35,84.3,84.31,12100.0,62.3683,62.3831,62.3461,62.3535,12100.0
2006-06-28 14:10:00,84.31,84.42,84.3,84.4,21800.0,62.3535,62.4349,62.3461,62.4201,21800.0
2006-06-28 14:20:00,84.4,84.51,84.38,84.5,25700.0,62.4201,62.5014,62.4053,62.494,25700.0
2006-06-28 14:30:00,84.5,84.7,84.5,84.6,45600.0,62.494,62.642,62.494,62.568,45600.0
2006-06-28 14:40:00,84.61,84.75,84.54,84.7,41000.0,62.5754,62.6789,62.5236,62.642,41000.0
2006-06-28 14:50:00,84.7,84.72,84.63,84.63,41700.0,62.642,62.6568,62.5902,62.5902,41700.0
2006-06-28 15:00:00,84.63,84.82,84.63,84.8,46200.0,62.5902,62.7307,62.5902,62.7159,46200.0
2006-06-28 15:10:00,84.8,84.86,84.72,84.73,57900.0,62.7159,62.7603,62.6568,62.6642,57900.0
2006-06-28 15:20:00,84.72,84.78,84.68,84.74,30000.0,62.6568,62.7011,62.6272,62.6715,30000.0
2006-06-28 15:30:00,84.75,84.84,84.73,84.83,43300.0,62.6789,62.7455,62.6642,62.7381,43300.0
2006-06-28 15:40:00,84.83,84.86,84.75,84.82,46400.0,62.7381,62.7603,62.6789,62.7307,46400.0
2006-06-28 15:50:00,84.82,84.94,84.81,84.9,40400.0,62.7307,62.8195,62.7233,62.7899,40400.0
2006-06-29 09:30:00,85.35,85.35,85.12,85.2,41000.0,63.1227,63.1227,62.9526,63.0118,41000.0
2006-06-29 09:40:00,85.21,85.65,85.17,85.54,52000.0,63.0191,63.3446,62.9896,63.2632,52000.0
2006-06-29 09:50:00,85.54,85.9,85.47,85.87,36500.0,63.2632,63.5295,63.2114,63.5073,36500.0
2006-06-29 10:00:00,85.84,85.88,85.8,85.84,14600.0,63.4851,63.5147,63.4555,63.4851,14600.0
2006-06-29 10:10:00,85.86,85.86,85.78,85.8,47400.0,63.4999,63.4999,63.4407,63.4555,47400.0
2006-06-29 10:20:00,85.8,85.9,85.78,85.8,45200.0,63.4555,63.5295,63.4407,63.4555,45200.0
2006-06-29 10:30:00,85.8,85.91,85.8,85.9,32600.0,63.4555,63.5368,63.4555,63.5295,32600.0
2006-06-29 10:40:00,85.89,85.97,85.81,85.94,33100.0,63.5221,63.5812,63.4629,63.559,33100.0
2006-06-29 10:50:00,85.92,85.92,85.79,85.88,20700.0,63.5442,63.5442,63.4481,63.5147,20700.0
2006-06-29 11:00:00,85.88,85.98,85.88,85.98,15800.0,63.5147,63.5886,63.5147,63.5886,15800.0
2006-06-29 11:10:00,85.98,86.0,85.87,85.87,28700.0,63.5886,63.6034,63.5073,63.5073,28700.0
2006-06-29 11:20:00,85.86,85.86,85.76,85.8,24600.0,63.4999,63.4999,63.4259,63.4555,24600.0
2006-06-29 11:30:00,85.81,85.89,85.77,85.84,17200.0,63.4629,63.5221,63.4333,63.4851,17200.0
2006-06-29 11:40:00,85.82,85.9,85.8,85.81,7400.0,63.4703,63.5295,63.4555,63.4629,7400.0
2006-06-29 11:50:00,85.81,85.9,85.8,85.87,11700.0,63.4629,63.5295,63.4555,63.5073,11700.0
2006-06-29 12:00:00,85.87,85.96,85.86,85.94,19400.0,63.5073,63.5738,63.4999,63.559,19400.0
2006-06-29 12:10:00,85.94,85.95,85.88,85.95,47300.0,63.559,63.5664,63.5147,63.5664,47300.0
2006-06-29 12:20:00,85.97,86.0,85.96,85.96,23100.0,63.5812,63.6034,63.5738,63.5738,23100.0
2006-06-29 12:30:00,85.97,85.97,85.9,85.9,12700.0,63.5812,63.5812,63.5295,63.5295,12700.0
2006-06-29 12:40:00,85.89,85.91,85.84,85.84,37000.0,63.5221,63.5368,63.4851,63.4851,37000.0
2006-06-29 12:50:00,85.89,85.89,85.72,85.74,67300.0,63.5221,63.5221,63.3963,63.4111,67300.0
2006-06-29 13:00:00,85.71,85.77,85.68,85.73,25800.0,63.3889,63.4333,63.3667,63.4037,25800.0
2006-06-29 13:10:00,85.73,85.8,85.7,85.7,23200.0,63.4037,63.4555,63.3815,63.3815,23200.0
2006-06-29 13:20:00,85.7,85.75,85.67,85.74,18800.0,63.3815,63.4185,63.3594,63.4111,18800.0
2006-06-29 13:30:00,85.77,85.85,85.7,85.7,47200.0,63.4333,63.4925,63.3815,63.3815,47200.0
2006-06-29 13:40:00,85.73,85.76,85.41,85.49,34200.0,63.4037,63.4259,63.1671,63.2262,34200.0
2006-06-29 13:50:00,85.49,85.69,85.47,85.69,15900.0,63.2262,63.3741,63.2114,63.3741,15900.0
2006-06-29 14:00:00,85.7,85.73,85.49,85.52,80700.0,63.3815,63.4037,63.2262,63.2484,80700.0
2006-06-29 14:10:00,85.48,85.74,85.43,85.74,93800.0,63.2188,63.4111,63.1819,63.4111,93800.0
2006-06-29 14:20:00,85.75,86.25,85.74,85.9,139000.0,63.4185,63.7883,63.4111,63.5295,139000.0
2006-06-29 14:30:00,85.89,85.99,85.82,85.99,122500.0,63.5221,63.596,63.4703,63.596,122500.0
2006-06-29 14:40:00,86.0,86.55,85.99,86.46,92800.0,63.6034,64.0102,63.596,63.9436,92800.0
2006-06-29 14:50:00,86.47,86.71,86.42,86.51,95500.0,63.951,64.1285,63.914,63.9806,95500.0
2006-06-29 15:00:00,86.51,86.8,86.43,86.75,70600.0,63.9806,64.1951,63.9214,64.1581,70600.0
2006-06-29 15:10:00,86.77,86.85,86.6,86.69,103500.0,64.1729,64.232,64.0472,64.1137,103500.0
2006-06-29 15:20:00,86.69,86.82,86.64,86.82,60100.0,64.1137,64.2099,64.0767,64.2099,60100.0
2006-06-29 15:30:00,86.81,87.0,86.78,86.84,95500.0,64.2025,64.343,64.1803,64.2247,95500.0
2006-06-29 15:40:00,86.84,86.85,86.74,86.76,109800.0,64.2247,64.232,64.1507,64.1655,109800.0
2006-06-29 15:50:00,86.75,86.8,86.72,86.78,115700.0,64.1581,64.1951,64.1359,64.1803,115700.0
2006-06-30 09:30:00,86.83,87.01,86.74,86.95,58100.0,64.2173,64.3504,64.1507,64.306,58100.0
2006-06-30 09:40:00,86.87,87.11,86.82,87.03,107900.0,64.2468,64.4243,64.2099,64.3652,107900.0
2006-06-30 09:50:00,87.01,87.02,86.75,86.84,30400.0,64.3504,64.3578,64.1581,64.2247,30400.0
2006-06-30 10:00:00,86.84,86.9,86.77,86.83,46700.0,64.2247,64.269,64.1729,64.2173,46700.0
2006-06-30 10:10:00,86.81,86.99,86.74,86.96,47300.0,64.2025,64.3356,64.1507,64.3134,47300.0
2006-06-30 10:20:00,86.92,86.93,86.41,86.66,52600.0,64.2838,64.2912,63.9066,64.0915,52600.0
2006-06-30 10:30:00,86.67,86.69,86.57,86.69,24600.0,64.0989,64.1137,64.025,64.1137,24600.0
2006-06-30 10:40:00,86.67,86.71,86.5,86.5,23900.0,64.0989,64.1285,63.9732,63.9732,23900.0
2006-06-30 10:50:00,86.5,86.61,86.35,86.58,44100.0,63.9732,64.0546,63.8623,64.0324,44100.0
2006-06-30 11:00:00,86.58,86.6,86.42,86.43,19300.0,64.0324,64.0472,63.914,63.9214,19300.0
2006-06-30 11:10:00,86.4,86.44,86.25,86.26,21800.0,63.8992,63.9288,63.7883,63.7957,21800.0
2006-06-30 11:20:00,86.25,86.39,86.22,86.28,14800.0,63.7883,63.8918,63.7661,63.8105,14800.0
2006-06-30 11:30:00,86.27,86.33,86.25,86.31,12300.0,63.8031,63.8475,63.7883,63.8327,12300.0
2006-06-30 11:40:00,86.32,86.38,86.32,86.35,12200.0,63.8401,63.8844,63.8401,63.8623,12200.0
2006-06-30 11:50:00,86.35,86.45,86.32,86.39,15400.0,63.8623,63.9362,63.8401,63.8918,15400.0
2006-06-30 12:00:00,86.38,86.38,86.14,86.24,18900.0,63.8844,63.8844,63.707,63.7809,18900.0
2006-06-30 12:10:00,86.24,86.34,86.24,86.28,9300.0,63.7809,63.8549,63.7809,63.8105,9300.0
2006-06-30 12:20:00,86.29,86.35,86.28,86.29,6400.0,63.8179,63.8623,63.8105,63.8179,6400.0
2006-06-30 12:30:00,86.3,86.34,86.26,86.28,12500.0,63.8253,63.8549,63.7957,63.8105,12500.0
2006-06-30 12:40:00,86.27,86.27,86.23,86.23,21200.0,63.8031,63.8031,63.7735,63.7735,21200.0
2006-06-30 12:50:00,86.25,86.26,86.19,86.25,91100.0,63.7883,63.7957,63.7439,63.7883,91100.0
2006-06-30 13:00:00,86.24,86.25,86.21,86.24,77600.0,63.7809,63.7883,63.7587,63.7809,77600.0
2006-06-30 13:10:00,86.23,86.23,86.07,86.08,22800.0,63.7735,63.7735,63.6552,63.6626,22800.0
2006-06-30 13:20:00,86.07,86.07,85.96,86.0,15200.0,63.6552,63.6552,63.5738,63.6034,15200.0
2006-06-30 13:30:00,86.04,86.08,85.98,86.02,55200.0,63.633,63.6626,63.5886,63.6182,55200.0
2006-06-30 13:40:00,86.05,86.05,85.99,85.99,23200.0,63.6404,63.6404,63.596,63.596,23200.0
2006-06-30 13:50:00,86.0,86.0,85.83,85.84,35500.0,63.6034,63.6034,63.4777,63.4851,35500.0
2006-06-30 14:00:00,85.83,85.9,85.78,85.82,21700.0,63.4777,63.5295,63.4407,63.4703,21700.0
2006-06-30 14:10:00,85.81,85.9,85.8,85.88,21600.0,63.4629,63.5295,63.4555,63.5147,21600.0
2006-06-30 14:20:00,85.88,85.88,85.74,85.75,24500.0,63.5147,63.5147,63.4111,63.4185,24500.0
2006-06-30 14:30:00,85.75,85.84,85.7,85.77,24900.0,63.4185,63.4851,63.3815,63.4333,24900.0
2006-06-30 14:40:00,85.74,85.78,85.69,85.77,20600.0,63.4111,63.4407,63.3741,63.4333,20600.0
2006-06-30 14:50:00,85.77,85.9,85.75,85.86,23500.0,63.4333,63.5295,63.4185,63.4999,23500.0
2006-06-30 15:00:00,85.85,85.95,85.76,85.9,20200.0,63.4925,63.5664,63.4259,63.5295,20200.0
2006-06-30 15:10:00,85.88,85.89,85.68,85.8,21200.0,63.5147,63.5221,63.3667,63.4555,21200.0
2006-06-30 15:20:00,85.78,85.8,85.69,85.76,30300.0,63.4407,63.4555,63.3741,63.4259,30300.0
2006-06-30 15:30:00,85.78,85.78,85.71,85.72,28200.0,63.4407,63.4407,63.3889,63.3963,28200.0
2006-06-30 15:40:00,85.72,85.8,85.69,85.7,56400.0,63.3963,63.4555,63.3741,63.3815,56400.0
2006-06-30 15:50:00,85.7,85.85,85.46,85.46,164300.0,63.3815,63.4925,63.204,63.204,164300.0
2006-07-03 09:30:00,85.68,85.99,85.68,85.99,57500.0,63.3667,63.596,63.3667,63.596,57500.0
2006-07-03 09:40:00,85.99,86.52,85.95,86.29,55600.0,63.596,63.988,63.5664,63.8179,55600.0
2006-07-03 09:50:00,86.28,86.29,85.51,85.51,38400.0,63.8105,63.8179,63.241,63.241,38400.0
2006-07-03 10:00:00,85.5,85.76,85.5,85.55,53200.0,63.2336,63.4259,63.2336,63.2706,53200.0
2006-07-03 10:10:00,85.58,85.73,85.56,85.71,35400.0,63.2928,63.4037,63.278,63.3889,35400.0
2006-07-03 10:20:00,85.67,85.67,85.48,85.49,24000.0,63.3594,63.3594,63.2188,63.2262,24000.0
2006-07-03 10:30:00,85.48,85.58,85.36,85.53,30500.0,63.2188,63.2928,63.1301,63.2558,30500.0
2006-07-03 10:40:00,85.53,85.58,85.45,85.46,20400.0,63.2558,63.2928,63.1966,63.204,20400.0
2006-07-03 10:50:00,85.46,85.62,85.46,85.48,20900.0,63.204,63.3224,63.204,63.2188,20900.0
2006-07-03 11:00:00,85.48,85.62,85.46,85.54,32400.0,63.2188,63.3224,63.204,63.2632,32400.0
2006-07-03 11:10:00,85.54,85.68,85.52,85.65,54600.0,63.2632,63.3667,63.2484,63.3446,54600.0
2006-07-03 11:20:00,85.66,85.77,85.64,85.77,21400.0,63.352,63.4333,63.3372,63.4333,21400.0
2006-07-03 11:30:00,85.8,85.8,85.7,85.75,35600.0,63.4555,63.4555,63.3815,63.4185,35600.0
2006-07-03 11:40:00,85.75,85.77,85.71,85.72,28700.0,63.4185,63.4333,63.3889,63.3963,28700.0
2006-07-03 11:50:00,85.72,85.76,85.69,85.7,35600.0,63.3963,63.4259,63.3741,63.3815,35600.0
2006-07-03 12:00:00,85.71,85.74,85.66,85.7,26200.0,63.3889,63.4111,63.352,63.3815,26200.0
2006-07-03 12:10:00,85.69,85.75,85.67,85.75,34600.0,63.3741,63.4185,63.3594,63.4185,34600.0
2006-07-03 12:20:00,85.75,85.83,85.7,85.83,67900.0,63.4185,63.4777,63.3815,63.4777,67900.0
2006-07-03 12:30:00,85.83,85.98,85.81,85.88,60000.0,63.4777,63.5886,63.4629,63.5147,60000.0
2006-07-03 12:40:00,85.88,85.97,85.85,85.97,46600.0,63.5147,63.5812,63.4925,63.5812,46600.0
2006-07-03 12:50:00,85.94,86.1,85.88,86.09,63500.0,63.559,63.6774,63.5147,63.67,63500.0
2006-07-03 13:00:00,86.11,86.12,86.11,86.12,17300.0,63.6848,63.6922,63.6848,63.6922,17300.0
2006-07-03 13:10:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:20:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:30:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:40:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 13:50:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:00:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:10:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:20:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:30:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:40:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 14:50:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:00:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:10:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:20:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:30:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:40:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-03 15:50:00,86.12,86.12,86.12,86.12,0.0,63.6922,63.6922,63.6922,63.6922,0.0
2006-07-05 09:30:00,86.12,86.12,85.55,85.55,75900.0,63.6922,63.6922,63.2706,63.2706,75900.0
2006-07-05 09:40:00,85.53,85.66,85.36,85.4,42400.0,63.2558,63.352,63.1301,63.1597,42400.0
2006-07-05 09:50:00,85.43,85.45,85.29,85.44,25400.0,63.1819,63.1966,63.0783,63.1892,25400.0
2006-07-05 10:00:00,85.4,85.5,85.21,85.27,24300.0,63.1597,63.2336,63.0191,63.0635,24300.0
2006-07-05 10:10:00,85.28,85.33,85.24,85.27,46400.0,63.0709,63.1079,63.0413,63.0635,46400.0
2006-07-05 10:20:00,85.26,85.27,85.17,85.2,30400.0,63.0561,63.0635,62.9896,63.0118,30400.0
2006-07-05 10:30:00,85.21,85.22,85.13,85.13,36400.0,63.0191,63.0265,62.96,62.96,36400.0
2006-07-05 10:40:00,85.13,85.13,84.95,85.04,127600.0,62.96,62.96,62.8269,62.8934,127600.0
2006-07-05 10:50:00,85.06,85.06,84.75,84.76,49200.0,62.9082,62.9082,62.6789,62.6863,49200.0
2006-07-05 11:00:00,84.73,84.88,84.65,84.86,62600.0,62.6642,62.7751,62.605,62.7603,62600.0
2006-07-05 11:10:00,84.86,84.86,84.67,84.74,50900.0,62.7603,62.7603,62.6198,62.6715,50900.0
2006-07-05 11:20:00,84.74,84.79,84.64,84.67,39200.0,62.6715,62.7085,62.5976,62.6198,39200.0
2006-07-05 11:30:00,84.68,84.74,84.63,84.63,26800.0,62.6272,62.6715,62.5902,62.5902,26800.0
2006-07-05 11:40:00,84.64,84.69,84.55,84.55,30000.0,62.5976,62.6346,62.531,62.531,30000.0
2006-07-05 11:50:00,84.54,84.75,84.54,84.75,56500.0,62.5236,62.6789,62.5236,62.6789,56500.0
2006-07-05 12:00:00,84.75,84.83,84.72,84.83,49800.0,62.6789,62.7381,62.6568,62.7381,49800.0
2006-07-05 12:10:00,84.83,84.95,84.83,84.83,30400.0,62.7381,62.8269,62.7381,62.7381,30400.0
2006-07-05 12:20:00,84.81,84.82,84.71,84.71,23400.0,62.7233,62.7307,62.6494,62.6494,23400.0
2006-07-05 12:30:00,84.71,84.72,84.49,84.49,27900.0,62.6494,62.6568,62.4867,62.4867,27900.0
2006-07-05 12:40:00,84.49,84.6,84.48,84.58,52000.0,62.4867,62.568,62.4793,62.5532,52000.0
2006-07-05 12:50:00,84.57,84.61,84.54,84.59,48700.0,62.5458,62.5754,62.5236,62.5606,48700.0
2006-07-05 13:00:00,84.58,84.75,84.56,84.7,23900.0,62.5532,62.6789,62.5384,62.642,23900.0
2006-07-05 13:10:00,84.71,85.04,84.68,85.02,43200.0,62.6494,62.8934,62.6272,62.8786,43200.0
2006-07-05 13:20:00,85.02,85.05,84.91,84.99,42100.0,62.8786,62.9008,62.7973,62.8564,42100.0
2006-07-05 13:30:00,84.99,85.02,84.91,84.96,24700.0,62.8564,62.8786,62.7973,62.8343,24700.0
2006-07-05 13:40:00,84.96,84.96,84.65,84.68,36600.0,62.8343,62.8343,62.605,62.6272,36600.0
2006-07-05 13:50:00,84.66,84.78,84.57,84.58,27500.0,62.6124,62.7011,62.5458,62.5532,27500.0
2006-07-05 14:00:00,84.57,84.61,84.53,84.59,61600.0,62.5458,62.5754,62.5162,62.5606,61600.0
2006-07-05 14:10:00,84.59,84.64,84.51,84.63,31900.0,62.5606,62.5976,62.5014,62.5902,31900.0
2006-07-05 14:20:00,84.63,84.65,84.58,84.59,30700.0,62.5902,62.605,62.5532,62.5606,30700.0
2006-07-05 14:30:00,84.58,84.87,84.53,84.76,34500.0,62.5532,62.7677,62.5162,62.6863,34500.0
2006-07-05 14:40:00,84.76,84.76,84.67,84.68,27300.0,62.6863,62.6863,62.6198,62.6272,27300.0
2006-07-05 14:50:00,84.68,84.69,84.55,84.56,23600.0,62.6272,62.6346,62.531,62.5384,23600.0
2006-07-05 15:00:00,84.56,84.56,84.37,84.39,51700.0,62.5384,62.5384,62.3979,62.4127,51700.0
2006-07-05 15:10:00,84.37,84.38,84.21,84.21,65900.0,62.3979,62.4053,62.2796,62.2796,65900.0
2006-07-05 15:20:00,84.21,84.31,84.17,84.25,60200.0,62.2796,62.3535,62.25,62.3092,60200.0
2006-07-05 15:30:00,84.25,84.3,84.11,84.3,66800.0,62.3092,62.3461,62.2056,62.3461,66800.0
2006-07-05 15:40:00,84.27,84.27,84.06,84.26,71100.0,62.3239,62.3239,62.1686,62.3166,71100.0
2006-07-05 15:50:00,84.27,84.41,84.2,84.3,90000.0,62.3239,62.4275,62.2722,62.3461,90000.0
2006-07-06 09:30:00,84.48,84.66,84.45,84.59,54400.0,62.4793,62.6124,62.4571,62.5606,54400.0
2006-07-06 09:40:00,84.58,84.61,84.34,84.49,56800.0,62.5532,62.5754,62.3757,62.4867,56800.0
2006-07-06 09:50:00,84.49,84.57,84.46,84.52,43600.0,62.4867,62.5458,62.4645,62.5088,43600.0
2006-07-06 10:00:00,84.53,84.56,84.49,84.56,55700.0,62.5162,62.5384,62.4867,62.5384,55700.0
2006-07-06 10:10:00,84.56,84.63,84.49,84.52,53800.0,62.5384,62.5902,62.4867,62.5088,53800.0
2006-07-06 10:20:00,84.52,84.57,84.44,84.44,42600.0,62.5088,62.5458,62.4497,62.4497,42600.0
2006-07-06 10:30:00,84.44,84.54,84.44,84.53,28700.0,62.4497,62.5236,62.4497,62.5162,28700.0
2006-07-06 10:40:00,84.54,84.57,84.51,84.55,24800.0,62.5236,62.5458,62.5014,62.531,24800.0
2006-07-06 10:50:00,84.54,84.56,84.49,84.49,53700.0,62.5236,62.5384,62.4867,62.4867,53700.0
2006-07-06 11:00:00,84.49,84.57,84.42,84.51,47700.0,62.4867,62.5458,62.4349,62.5014,47700.0
2006-07-06 11:10:00,84.52,84.57,84.49,84.5,99200.0,62.5088,62.5458,62.4867,62.494,99200.0
2006-07-06 11:20:00,84.49,84.52,84.44,84.47,36300.0,62.4867,62.5088,62.4497,62.4719,36300.0
2006-07-06 11:30:00,84.47,84.5,84.44,84.46,27300.0,62.4719,62.494,62.4497,62.4645,27300.0
2006-07-06 11:40:00,84.47,84.52,84.44,84.44,38800.0,62.4719,62.5088,62.4497,62.4497,38800.0
2006-07-06 11:50:00,84.43,84.44,84.2,84.2,37800.0,62.4423,62.4497,62.2722,62.2722,37800.0
2006-07-06 12:00:00,84.2,84.24,84.15,84.23,20400.0,62.2722,62.3018,62.2352,62.2944,20400.0
2006-07-06 12:10:00,84.23,84.23,83.98,83.99,19100.0,62.2944,62.2944,62.1095,62.1169,19100.0
2006-07-06 12:20:00,83.98,83.98,83.77,83.84,28400.0,62.1095,62.1095,61.9542,62.0059,28400.0
2006-07-06 12:30:00,83.83,83.93,83.79,83.88,23200.0,61.9985,62.0725,61.969,62.0355,23200.0
2006-07-06 12:40:00,83.9,83.9,83.87,83.89,9800.0,62.0503,62.0503,62.0281,62.0429,9800.0
2006-07-06 12:50:00,83.89,84.03,83.88,83.88,23100.0,62.0429,62.1464,62.0355,62.0355,23100.0
2006-07-06 13:00:00,83.89,84.06,83.88,84.06,124600.0,62.0429,62.1686,62.0355,62.1686,124600.0
2006-07-06 13:10:00,84.06,84.12,84.01,84.05,19800.0,62.1686,62.213,62.1317,62.1612,19800.0
2006-07-06 13:20:00,84.05,84.07,83.97,83.98,11700.0,62.1612,62.176,62.1021,62.1095,11700.0
2006-07-06 13:30:00,83.98,84.11,83.96,84.11,14400.0,62.1095,62.2056,62.0947,62.2056,14400.0
2006-07-06 13:40:00,84.12,84.25,84.12,84.18,31700.0,62.213,62.3092,62.213,62.2574,31700.0
2006-07-06 13:50:00,84.18,84.19,84.12,84.12,16100.0,62.2574,62.2648,62.213,62.213,16100.0
2006-07-06 14:00:00,84.11,84.11,83.94,84.0,32000.0,62.2056,62.2056,62.0799,62.1243,32000.0
2006-07-06 14:10:00,83.99,84.05,83.89,83.92,51400.0,62.1169,62.1612,62.0429,62.0651,51400.0
2006-07-06 14:20:00,83.91,83.99,83.85,83.99,27800.0,62.0577,62.1169,62.0133,62.1169,27800.0
2006-07-06 14:30:00,84.0,84.02,83.91,84.02,42500.0,62.1243,62.1391,62.0577,62.1391,42500.0
2006-07-06 14:40:00,84.03,84.03,83.91,83.91,15400.0,62.1464,62.1464,62.0577,62.0577,15400.0
2006-07-06 14:50:00,83.91,83.96,83.9,83.9,36600.0,62.0577,62.0947,62.0503,62.0503,36600.0
2006-07-06 15:00:00,83.9,83.91,83.75,83.8,42000.0,62.0503,62.0577,61.9394,61.9763,42000.0
2006-07-06 15:10:00,83.77,83.91,83.77,83.89,39700.0,61.9542,62.0577,61.9542,62.0429,39700.0
2006-07-06 15:20:00,83.86,83.94,83.85,83.88,34800.0,62.0207,62.0799,62.0133,62.0355,34800.0
2006-07-06 15:30:00,83.87,84.09,83.83,84.07,62600.0,62.0281,62.1908,61.9985,62.176,62600.0
2006-07-06 15:40:00,84.07,84.19,84.06,84.06,50900.0,62.176,62.2648,62.1686,62.1686,50900.0
2006-07-06 15:50:00,84.08,84.19,84.08,84.19,84700.0,62.1834,62.2648,62.1834,62.2648,84700.0
2006-07-07 09:30:00,84.24,84.24,83.77,84.09,32400.0,62.3018,62.3018,61.9542,62.1908,32400.0
2006-07-07 09:40:00,84.09,84.67,84.09,84.35,60700.0,62.1908,62.6198,62.1908,62.3831,60700.0
2006-07-07 09:50:00,84.4,84.81,84.36,84.69,77800.0,62.4201,62.7233,62.3905,62.6346,77800.0
2006-07-07 10:00:00,84.68,84.83,84.63,84.79,108300.0,62.6272,62.7381,62.5902,62.7085,108300.0
2006-07-07 10:10:00,84.8,85.09,84.8,84.94,70900.0,62.7159,62.9304,62.7159,62.8195,70900.0
2006-07-07 10:20:00,84.95,85.0,84.85,84.94,22100.0,62.8269,62.8638,62.7529,62.8195,22100.0
2006-07-07 10:30:00,84.94,84.97,84.81,84.92,21500.0,62.8195,62.8416,62.7233,62.8047,21500.0
2006-07-07 10:40:00,84.92,84.97,84.88,84.94,22200.0,62.8047,62.8416,62.7751,62.8195,22200.0
2006-07-07 10:50:00,84.92,84.95,84.81,84.82,23300.0,62.8047,62.8269,62.7233,62.7307,23300.0
2006-07-07 11:00:00,84.82,84.89,84.75,84.84,20400.0,62.7307,62.7825,62.6789,62.7455,20400.0
2006-07-07 11:10:00,84.84,84.86,84.76,84.78,14800.0,62.7455,62.7603,62.6863,62.7011,14800.0
2006-07-07 11:20:00,84.79,84.8,84.72,84.72,13800.0,62.7085,62.7159,62.6568,62.6568,13800.0
2006-07-07 11:30:00,84.72,84.88,84.68,84.81,52200.0,62.6568,62.7751,62.6272,62.7233,52200.0
2006-07-07 11:40:00,84.82,84.9,84.78,84.88,44500.0,62.7307,62.7899,62.7011,62.7751,44500.0
2006-07-07 11:50:00,84.9,84.94,84.8,84.8,39700.0,62.7899,62.8195,62.7159,62.7159,39700.0
2006-07-07 12:00:00,84.81,84.84,84.75,84.77,47400.0,62.7233,62.7455,62.6789,62.6937,47400.0
2006-07-07 12:10:00,84.77,84.78,84.68,84.75,34300.0,62.6937,62.7011,62.6272,62.6789,34300.0
2006-07-07 12:20:00,84.76,84.84,84.69,84.84,55300.0,62.6863,62.7455,62.6346,62.7455,55300.0
2006-07-07 12:30:00,84.85,84.96,84.79,84.94,36300.0,62.7529,62.8343,62.7085,62.8195,36300.0
2006-07-07 12:40:00,84.9,84.9,84.8,84.84,21400.0,62.7899,62.7899,62.7159,62.7455,21400.0
2006-07-07 12:50:00,84.83,84.83,84.76,84.78,16700.0,62.7381,62.7381,62.6863,62.7011,16700.0
2006-07-07 13:00:00,84.79,84.94,84.77,84.8,20900.0,62.7085,62.8195,62.6937,62.7159,20900.0
2006-07-07 13:10:00,84.81,84.81,84.59,84.62,16400.0,62.7233,62.7233,62.5606,62.5828,16400.0
2006-07-07 13:20:00,84.62,84.79,84.62,84.79,11100.0,62.5828,62.7085,62.5828,62.7085,11100.0
2006-07-07 13:30:00,84.78,84.82,84.77,84.78,25200.0,62.7011,62.7307,62.6937,62.7011,25200.0
2006-07-07 13:40:00,84.78,84.8,84.75,84.8,14600.0,62.7011,62.7159,62.6789,62.7159,14600.0
2006-07-07 13:50:00,84.78,84.8,84.75,84.8,16100.0,62.7011,62.7159,62.6789,62.7159,16100.0
2006-07-07 14:00:00,84.8,84.82,84.77,84.8,35000.0,62.7159,62.7307,62.6937,62.7159,35000.0
2006-07-07 14:10:00,84.79,84.91,84.78,84.8,22400.0,62.7085,62.7973,62.7011,62.7159,22400.0
2006-07-07 14:20:00,84.81,84.87,84.8,84.84,15100.0,62.7233,62.7677,62.7159,62.7455,15100.0
2006-07-07 14:30:00,84.84,84.87,84.75,84.75,16900.0,62.7455,62.7677,62.6789,62.6789,16900.0
2006-07-07 14:40:00,84.76,84.76,84.42,84.54,52100.0,62.6863,62.6863,62.4349,62.5236,52100.0
2006-07-07 14:50:00,84.55,84.76,84.46,84.68,98800.0,62.531,62.6863,62.4645,62.6272,98800.0
2006-07-07 15:00:00,84.68,84.71,84.56,84.6,59600.0,62.6272,62.6494,62.5384,62.568,59600.0
2006-07-07 15:10:00,84.6,84.62,84.52,84.61,36500.0,62.568,62.5828,62.5088,62.5754,36500.0
2006-07-07 15:20:00,84.6,84.6,84.5,84.59,45500.0,62.568,62.568,62.494,62.5606,45500.0
2006-07-07 15:30:00,84.59,84.69,84.59,84.64,77100.0,62.5606,62.6346,62.5606,62.5976,77100.0
2006-07-07 15:40:00,84.65,84.78,84.64,84.77,82200.0,62.605,62.7011,62.5976,62.6937,82200.0
2006-07-07 15:50:00,84.77,84.78,84.66,84.73,70400.0,62.6937,62.7011,62.6124,62.6642,70400.0
2006-07-10 09:30:00,84.73,84.8,84.45,84.7,42000.0,62.6642,62.7159,62.4571,62.642,42000.0
2006-07-10 09:40:00,84.73,85.0,84.59,84.85,92000.0,62.6642,62.8638,62.5606,62.7529,92000.0
2006-07-10 09:50:00,84.88,84.94,84.75,84.8,60900.0,62.7751,62.8195,62.6789,62.7159,60900.0
2006-07-10 10:00:00,84.84,84.95,84.79,84.88,39600.0,62.7455,62.8269,62.7085,62.7751,39600.0
2006-07-10 10:10:00,84.82,84.83,84.73,84.73,24800.0,62.7307,62.7381,62.6642,62.6642,24800.0
2006-07-10 10:20:00,84.72,84.9,84.7,84.84,18500.0,62.6568,62.7899,62.642,62.7455,18500.0
2006-07-10 10:30:00,84.88,84.91,84.77,84.78,55200.0,62.7751,62.7973,62.6937,62.7011,55200.0
2006-07-10 10:40:00,84.78,84.85,84.75,84.85,19600.0,62.7011,62.7529,62.6789,62.7529,19600.0
2006-07-10 10:50:00,84.89,84.9,84.84,84.9,19300.0,62.7825,62.7899,62.7455,62.7899,19300.0
2006-07-10 11:00:00,84.89,84.9,84.76,84.81,16900.0,62.7825,62.7899,62.6863,62.7233,16900.0
2006-07-10 11:10:00,84.81,84.89,84.78,84.89,21300.0,62.7233,62.7825,62.7011,62.7825,21300.0
2006-07-10 11:20:00,84.87,84.94,84.83,84.94,32400.0,62.7677,62.8195,62.7381,62.8195,32400.0
2006-07-10 11:30:00,84.94,85.0,84.87,84.93,47100.0,62.8195,62.8638,62.7677,62.8121,47100.0
2006-07-10 11:40:00,84.94,84.96,84.88,84.9,26500.0,62.8195,62.8343,62.7751,62.7899,26500.0
2006-07-10 11:50:00,84.9,85.01,84.9,84.95,31400.0,62.7899,62.8712,62.7899,62.8269,31400.0
2006-07-10 12:00:00,84.93,84.93,84.8,84.88,43600.0,62.8121,62.8121,62.7159,62.7751,43600.0
2006-07-10 12:10:00,84.87,84.96,84.85,84.96,26100.0,62.7677,62.8343,62.7529,62.8343,26100.0
2006-07-10 12:20:00,84.95,85.07,84.92,84.99,46900.0,62.8269,62.9156,62.8047,62.8564,46900.0
2006-07-10 12:30:00,84.98,85.09,84.98,85.09,14600.0,62.849,62.9304,62.849,62.9304,14600.0
2006-07-10 12:40:00,85.09,85.13,85.01,85.08,23000.0,62.9304,62.96,62.8712,62.923,23000.0
2006-07-10 12:50:00,85.08,85.1,85.03,85.04,13500.0,62.923,62.9378,62.886,62.8934,13500.0
2006-07-10 13:00:00,85.04,85.04,84.91,84.91,13000.0,62.8934,62.8934,62.7973,62.7973,13000.0
2006-07-10 13:10:00,84.93,85.02,84.92,84.98,21000.0,62.8121,62.8786,62.8047,62.849,21000.0
2006-07-10 13:20:00,84.96,85.0,84.95,85.0,21000.0,62.8343,62.8638,62.8269,62.8638,21000.0
2006-07-10 13:30:00,84.99,84.99,84.82,84.84,19900.0,62.8564,62.8564,62.7307,62.7455,19900.0
2006-07-10 13:40:00,84.83,84.91,84.82,84.91,16700.0,62.7381,62.7973,62.7307,62.7973,16700.0
2006-07-10 13:50:00,84.91,84.95,84.79,84.81,23800.0,62.7973,62.8269,62.7085,62.7233,23800.0
2006-07-10 14:00:00,84.84,84.92,84.82,84.87,19800.0,62.7455,62.8047,62.7307,62.7677,19800.0
2006-07-10 14:10:00,84.87,84.88,84.78,84.85,22400.0,62.7677,62.7751,62.7011,62.7529,22400.0
2006-07-10 14:20:00,84.84,84.9,84.77,84.85,15100.0,62.7455,62.7899,62.6937,62.7529,15100.0
2006-07-10 14:30:00,84.85,84.85,84.74,84.81,47200.0,62.7529,62.7529,62.6715,62.7233,47200.0
2006-07-10 14:40:00,84.81,84.86,84.71,84.85,36900.0,62.7233,62.7603,62.6494,62.7529,36900.0
2006-07-10 14:50:00,84.85,84.86,84.78,84.85,15100.0,62.7529,62.7603,62.7011,62.7529,15100.0
2006-07-10 15:00:00,84.85,84.95,84.85,84.93,39400.0,62.7529,62.8269,62.7529,62.8121,39400.0
2006-07-10 15:10:00,84.92,84.97,84.89,84.94,48000.0,62.8047,62.8416,62.7825,62.8195,48000.0
2006-07-10 15:20:00,84.91,85.0,84.87,84.96,49400.0,62.7973,62.8638,62.7677,62.8343,49400.0
2006-07-10 15:30:00,84.94,84.99,84.89,84.96,39000.0,62.8195,62.8564,62.7825,62.8343,39000.0
2006-07-10 15:40:00,84.96,84.97,84.8,84.94,35300.0,62.8343,62.8416,62.7159,62.8195,35300.0
2006-07-10 15:50:00,84.96,85.0,84.89,84.95,59800.0,62.8343,62.8638,62.7825,62.8269,59800.0
2006-07-11 09:30:00,85.5,85.5,84.42,84.94,48400.0,63.2336,63.2336,62.4349,62.8195,48400.0
2006-07-11 09:40:00,84.94,85.05,84.69,84.96,58500.0,62.8195,62.9008,62.6346,62.8343,58500.0
2006-07-11 09:50:00,84.97,85.05,84.76,84.98,59400.0,62.8416,62.9008,62.6863,62.849,59400.0
2006-07-11 10:00:00,84.98,85.12,84.79,84.84,52600.0,62.849,62.9526,62.7085,62.7455,52600.0
2006-07-11 10:10:00,84.86,85.15,84.82,85.15,34200.0,62.7603,62.9748,62.7307,62.9748,34200.0
2006-07-11 10:20:00,85.15,85.15,84.94,84.94,13800.0,62.9748,62.9748,62.8195,62.8195,13800.0
2006-07-11 10:30:00,84.93,84.98,84.82,84.9,32900.0,62.8121,62.849,62.7307,62.7899,32900.0
2006-07-11 10:40:00,84.9,84.93,84.87,84.93,46200.0,62.7899,62.8121,62.7677,62.8121,46200.0
2006-07-11 10:50:00,84.93,84.94,84.83,84.83,55200.0,62.8121,62.8195,62.7381,62.7381,55200.0
2006-07-11 11:00:00,84.84,84.88,84.68,84.73,49800.0,62.7455,62.7751,62.6272,62.6642,49800.0
2006-07-11 11:10:00,84.74,84.79,84.71,84.79,33700.0,62.6715,62.7085,62.6494,62.7085,33700.0
2006-07-11 11:20:00,84.79,84.83,84.76,84.83,36000.0,62.7085,62.7381,62.6863,62.7381,36000.0
2006-07-11 11:30:00,84.83,84.83,84.67,84.75,61400.0,62.7381,62.7381,62.6198,62.6789,61400.0
2006-07-11 11:40:00,84.71,84.73,84.63,84.66,44500.0,62.6494,62.6642,62.5902,62.6124,44500.0
2006-07-11 11:50:00,84.64,84.75,84.63,84.69,47300.0,62.5976,62.6789,62.5902,62.6346,47300.0
2006-07-11 12:00:00,84.68,84.75,84.68,84.74,24900.0,62.6272,62.6789,62.6272,62.6715,24900.0
2006-07-11 12:10:00,84.72,84.81,84.7,84.77,20800.0,62.6568,62.7233,62.642,62.6937,20800.0
2006-07-11 12:20:00,84.8,84.82,84.61,84.66,32400.0,62.7159,62.7307,62.5754,62.6124,32400.0
2006-07-11 12:30:00,84.66,84.69,84.65,84.66,40300.0,62.6124,62.6346,62.605,62.6124,40300.0
2006-07-11 12:40:00,84.66,84.67,84.57,84.6,25800.0,62.6124,62.6198,62.5458,62.568,25800.0
2006-07-11 12:50:00,84.6,84.63,84.56,84.56,29100.0,62.568,62.5902,62.5384,62.5384,29100.0
2006-07-11 13:00:00,84.56,84.62,84.55,84.56,31200.0,62.5384,62.5828,62.531,62.5384,31200.0
2006-07-11 13:10:00,84.56,84.62,84.53,84.62,28100.0,62.5384,62.5828,62.5162,62.5828,28100.0
2006-07-11 13:20:00,84.61,84.67,84.52,84.52,22800.0,62.5754,62.6198,62.5088,62.5088,22800.0
2006-07-11 13:30:00,84.53,84.56,84.42,84.42,32200.0,62.5162,62.5384,62.4349,62.4349,32200.0
2006-07-11 13:40:00,84.43,84.59,84.42,84.59,38100.0,62.4423,62.5606,62.4349,62.5606,38100.0
2006-07-11 13:50:00,84.59,84.66,84.57,84.63,19300.0,62.5606,62.6124,62.5458,62.5902,19300.0
2006-07-11 14:00:00,84.61,84.7,84.61,84.7,38200.0,62.5754,62.642,62.5754,62.642,38200.0
2006-07-11 14:10:00,84.7,84.82,84.64,84.68,52100.0,62.642,62.7307,62.5976,62.6272,52100.0
2006-07-11 14:20:00,84.7,84.77,84.59,84.65,48700.0,62.642,62.6937,62.5606,62.605,48700.0
2006-07-11 14:30:00,84.65,84.74,84.6,84.73,81800.0,62.605,62.6715,62.568,62.6642,81800.0
2006-07-11 14:40:00,84.73,84.73,84.65,84.7,28800.0,62.6642,62.6642,62.605,62.642,28800.0
2006-07-11 14:50:00,84.7,84.72,84.65,84.67,16900.0,62.642,62.6568,62.605,62.6198,16900.0
2006-07-11 15:00:00,84.68,84.85,84.67,84.85,28200.0,62.6272,62.7529,62.6198,62.7529,28200.0
2006-07-11 15:10:00,84.85,85.11,84.85,85.0,64100.0,62.7529,62.9452,62.7529,62.8638,64100.0
2006-07-11 15:20:00,85.02,85.12,84.95,84.95,62200.0,62.8786,62.9526,62.8269,62.8269,62200.0
2006-07-11 15:30:00,84.95,85.05,84.9,85.05,35700.0,62.8269,62.9008,62.7899,62.9008,35700.0
2006-07-11 15:40:00,85.02,85.05,85.01,85.05,48100.0,62.8786,62.9008,62.8712,62.9008,48100.0
2006-07-11 15:50:00,85.05,85.14,85.03,85.03,62500.0,62.9008,62.9674,62.886,62.886,62500.0
2006-07-12 09:30:00,85.35,85.5,85.33,85.45,40800.0,63.1227,63.2336,63.1079,63.1966,40800.0
2006-07-12 09:40:00,85.45,85.45,85.37,85.45,35500.0,63.1966,63.1966,63.1375,63.1966,35500.0
2006-07-12 09:50:00,85.45,85.6,85.35,85.52,36900.0,63.1966,63.3076,63.1227,63.2484,36900.0
2006-07-12 10:00:00,85.5,85.68,85.43,85.64,35300.0,63.2336,63.3667,63.1819,63.3372,35300.0
2006-07-12 10:10:00,85.64,85.77,85.6,85.72,38000.0,63.3372,63.4333,63.3076,63.3963,38000.0
2006-07-12 10:20:00,85.73,85.81,85.62,85.64,18300.0,63.4037,63.4629,63.3224,63.3372,18300.0
2006-07-12 10:30:00,85.6,85.79,85.26,85.3,65000.0,63.3076,63.4481,63.0561,63.0857,65000.0
2006-07-12 10:40:00,85.32,85.48,85.29,85.39,16700.0,63.1005,63.2188,63.0783,63.1523,16700.0
2006-07-12 10:50:00,85.38,85.46,85.26,85.45,19100.0,63.1449,63.204,63.0561,63.1966,19100.0
2006-07-12 11:00:00,85.43,85.51,85.35,85.48,11600.0,63.1819,63.241,63.1227,63.2188,11600.0
2006-07-12 11:10:00,85.47,85.48,85.43,85.48,9100.0,63.2114,63.2188,63.1819,63.2188,9100.0
2006-07-12 11:20:00,85.46,85.46,85.29,85.32,7500.0,63.204,63.204,63.0783,63.1005,7500.0
2006-07-12 11:30:00,85.32,85.35,85.25,85.3,22500.0,63.1005,63.1227,63.0487,63.0857,22500.0
2006-07-12 11:40:00,85.3,85.31,85.22,85.31,12900.0,63.0857,63.0931,63.0265,63.0931,12900.0
2006-07-12 11:50:00,85.31,85.38,85.27,85.37,15500.0,63.0931,63.1449,63.0635,63.1375,15500.0
2006-07-12 12:00:00,85.38,85.55,85.33,85.42,35600.0,63.1449,63.2706,63.1079,63.1745,35600.0
2006-07-12 12:10:00,85.43,85.52,85.3,85.3,32000.0,63.1819,63.2484,63.0857,63.0857,32000.0
2006-07-12 12:20:00,85.3,85.42,85.3,85.35,35100.0,63.0857,63.1745,63.0857,63.1227,35100.0
2006-07-12 12:30:00,85.34,85.45,85.3,85.4,28400.0,63.1153,63.1966,63.0857,63.1597,28400.0
2006-07-12 12:40:00,85.39,85.43,85.27,85.39,20000.0,63.1523,63.1819,63.0635,63.1523,20000.0
2006-07-12 12:50:00,85.39,85.41,85.33,85.41,12500.0,63.1523,63.1671,63.1079,63.1671,12500.0
2006-07-12 13:00:00,85.41,85.42,85.17,85.25,35800.0,63.1671,63.1745,62.9896,63.0487,35800.0
2006-07-12 13:10:00,85.26,85.34,85.24,85.28,13800.0,63.0561,63.1153,63.0413,63.0709,13800.0
2006-07-12 13:20:00,85.26,85.29,85.11,85.12,12900.0,63.0561,63.0783,62.9452,62.9526,12900.0
2006-07-12 13:30:00,85.09,85.18,85.05,85.15,15400.0,62.9304,62.997,62.9008,62.9748,15400.0
2006-07-12 13:40:00,85.15,85.17,84.98,84.99,17100.0,62.9748,62.9896,62.849,62.8564,17100.0
2006-07-12 13:50:00,84.98,85.12,84.91,85.12,68300.0,62.849,62.9526,62.7973,62.9526,68300.0
2006-07-12 14:00:00,85.09,85.11,84.96,85.0,20500.0,62.9304,62.9452,62.8343,62.8638,20500.0
2006-07-12 14:10:00,85.0,85.11,84.99,85.08,23800.0,62.8638,62.9452,62.8564,62.923,23800.0
2006-07-12 14:20:00,85.03,85.14,85.02,85.09,41700.0,62.886,62.9674,62.8786,62.9304,41700.0
2006-07-12 14:30:00,85.09,85.18,85.08,85.17,31600.0,62.9304,62.997,62.923,62.9896,31600.0
2006-07-12 14:40:00,85.17,85.18,84.91,84.99,20900.0,62.9896,62.997,62.7973,62.8564,20900.0
2006-07-12 14:50:00,84.99,85.0,84.76,84.81,31800.0,62.8564,62.8638,62.6863,62.7233,31800.0
2006-07-12 15:00:00,84.8,84.91,84.75,84.87,20800.0,62.7159,62.7973,62.6789,62.7677,20800.0
2006-07-12 15:10:00,84.88,85.04,84.85,84.87,14600.0,62.7751,62.8934,62.7529,62.7677,14600.0
2006-07-12 15:20:00,84.87,85.04,84.86,84.95,33100.0,62.7677,62.8934,62.7603,62.8269,33100.0
2006-07-12 15:30:00,84.94,84.94,84.77,84.77,45800.0,62.8195,62.8195,62.6937,62.6937,45800.0
2006-07-12 15:40:00,84.77,84.78,84.63,84.63,27000.0,62.6937,62.7011,62.5902,62.5902,27000.0
2006-07-12 15:50:00,84.65,84.72,84.64,84.72,43100.0,62.605,62.6568,62.5976,62.6568,43100.0
2006-07-13 09:30:00,84.76,84.76,84.41,84.69,39100.0,62.6863,62.6863,62.4275,62.6346,39100.0
2006-07-13 09:40:00,84.69,84.73,84.4,84.57,42000.0,62.6346,62.6642,62.4201,62.5458,42000.0
2006-07-13 09:50:00,84.57,84.64,84.42,84.42,82300.0,62.5458,62.5976,62.4349,62.4349,82300.0
2006-07-13 10:00:00,84.41,84.5,84.32,84.43,125900.0,62.4275,62.494,62.3609,62.4423,125900.0
2006-07-13 10:10:00,84.43,84.52,84.32,84.4,110900.0,62.4423,62.5088,62.3609,62.4201,110900.0
2006-07-13 10:20:00,84.4,84.52,84.31,84.52,248300.0,62.4201,62.5088,62.3535,62.5088,248300.0
2006-07-13 10:30:00,84.55,84.65,84.52,84.57,210400.0,62.531,62.605,62.5088,62.5458,210400.0
2006-07-13 10:40:00,84.57,84.59,84.4,84.42,217300.0,62.5458,62.5606,62.4201,62.4349,217300.0
2006-07-13 10:50:00,84.4,84.48,84.35,84.46,66400.0,62.4201,62.4793,62.3831,62.4645,66400.0
2006-07-13 11:00:00,84.47,84.48,84.25,84.4,26800.0,62.4719,62.4793,62.3092,62.4201,26800.0
2006-07-13 11:10:00,84.38,84.38,84.24,84.24,31200.0,62.4053,62.4053,62.3018,62.3018,31200.0
2006-07-13 11:20:00,84.24,84.4,84.23,84.4,30600.0,62.3018,62.4201,62.2944,62.4201,30600.0
2006-07-13 11:30:00,84.4,84.5,84.35,84.46,41700.0,62.4201,62.494,62.3831,62.4645,41700.0
2006-07-13 11:40:00,84.46,84.53,84.35,84.39,35100.0,62.4645,62.5162,62.3831,62.4127,35100.0
2006-07-13 11:50:00,84.39,84.5,84.39,84.49,14700.0,62.4127,62.494,62.4127,62.4867,14700.0
2006-07-13 12:00:00,84.5,84.56,84.4,84.49,28500.0,62.494,62.5384,62.4201,62.4867,28500.0
2006-07-13 12:10:00,84.5,84.64,84.44,84.58,49200.0,62.494,62.5976,62.4497,62.5532,49200.0
2006-07-13 12:20:00,84.57,84.57,84.41,84.46,18700.0,62.5458,62.5458,62.4275,62.4645,18700.0
2006-07-13 12:30:00,84.43,84.53,84.41,84.49,6400.0,62.4423,62.5162,62.4275,62.4867,6400.0
2006-07-13 12:40:00,84.49,84.55,84.46,84.48,20900.0,62.4867,62.531,62.4645,62.4793,20900.0
2006-07-13 12:50:00,84.44,84.47,84.41,84.47,8200.0,62.4497,62.4719,62.4275,62.4719,8200.0
2006-07-13 13:00:00,84.5,84.58,84.26,84.26,17200.0,62.494,62.5532,62.3166,62.3166,17200.0
2006-07-13 13:10:00,84.26,84.34,84.2,84.21,11900.0,62.3166,62.3757,62.2722,62.2796,11900.0
2006-07-13 13:20:00,84.21,84.29,84.14,84.24,24800.0,62.2796,62.3387,62.2278,62.3018,24800.0
2006-07-13 13:30:00,84.23,84.27,84.13,84.16,23800.0,62.2944,62.3239,62.2204,62.2426,23800.0
2006-07-13 13:40:00,84.15,84.24,84.11,84.17,27100.0,62.2352,62.3018,62.2056,62.25,27100.0
2006-07-13 13:50:00,84.17,84.2,83.98,83.98,26700.0,62.25,62.2722,62.1095,62.1095,26700.0
2006-07-13 14:00:00,84.0,84.04,83.94,83.99,25200.0,62.1243,62.1538,62.0799,62.1169,25200.0
2006-07-13 14:10:00,83.98,84.13,83.94,84.09,24200.0,62.1095,62.2204,62.0799,62.1908,24200.0
2006-07-13 14:20:00,84.09,84.12,84.06,84.09,22900.0,62.1908,62.213,62.1686,62.1908,22900.0
2006-07-13 14:30:00,84.09,84.1,83.97,83.99,28700.0,62.1908,62.1982,62.1021,62.1169,28700.0
2006-07-13 14:40:00,83.99,84.03,83.78,83.78,26800.0,62.1169,62.1464,61.9616,61.9616,26800.0
2006-07-13 14:50:00,83.79,83.82,83.72,83.77,40500.0,61.969,61.9911,61.9172,61.9542,40500.0
2006-07-13 15:00:00,83.77,83.77,83.57,83.74,42800.0,61.9542,61.9542,61.8062,61.932,42800.0
2006-07-13 15:10:00,83.72,83.75,83.58,83.58,30700.0,61.9172,61.9394,61.8136,61.8136,30700.0
2006-07-13 15:20:00,83.59,83.67,83.57,83.67,46100.0,61.821,61.8802,61.8062,61.8802,46100.0
2006-07-13 15:30:00,83.67,83.77,83.59,83.59,58400.0,61.8802,61.9542,61.821,61.821,58400.0
2006-07-13 15:40:00,83.59,83.68,83.52,83.68,36700.0,61.821,61.8876,61.7693,61.8876,36700.0
2006-07-13 15:50:00,83.68,83.84,83.63,83.63,225400.0,61.8876,62.0059,61.8506,61.8506,225400.0
2006-07-14 09:30:00,83.64,83.64,82.95,82.99,53300.0,61.858,61.858,61.3477,61.3773,53300.0
2006-07-14 09:40:00,82.96,83.5,82.96,83.41,54100.0,61.3551,61.7545,61.3551,61.6879,54100.0
2006-07-14 09:50:00,83.4,83.4,83.11,83.22,28700.0,61.6805,61.6805,61.466,61.5474,28700.0
2006-07-14 10:00:00,83.22,83.35,83.05,83.23,23600.0,61.5474,61.6435,61.4217,61.5548,23600.0
2006-07-14 10:10:00,83.24,83.51,83.22,83.47,22600.0,61.5622,61.7619,61.5474,61.7323,22600.0
2006-07-14 10:20:00,83.45,83.53,83.35,83.5,26900.0,61.7175,61.7767,61.6435,61.7545,26900.0
2006-07-14 10:30:00,83.5,83.51,83.38,83.49,11500.0,61.7545,61.7619,61.6657,61.7471,11500.0
2006-07-14 10:40:00,83.49,83.67,83.49,83.51,8400.0,61.7471,61.8802,61.7471,61.7619,8400.0
2006-07-14 10:50:00,83.49,83.49,83.06,83.16,27600.0,61.7471,61.7471,61.4291,61.503,27600.0
2006-07-14 11:00:00,83.14,83.14,82.81,82.97,28700.0,61.4882,61.4882,61.2442,61.3625,28700.0
2006-07-14 11:10:00,82.94,82.98,82.77,82.83,33500.0,61.3403,61.3699,61.2146,61.259,33500.0
2006-07-14 11:20:00,82.81,82.99,82.74,82.74,35800.0,61.2442,61.3773,61.1924,61.1924,35800.0
2006-07-14 11:30:00,82.72,82.73,82.48,82.68,26200.0,61.1776,61.185,61.0001,61.148,26200.0
2006-07-14 11:40:00,82.69,82.79,82.6,82.6,19100.0,61.1554,61.2294,61.0889,61.0889,19100.0
2006-07-14 11:50:00,82.61,82.67,82.52,82.67,21600.0,61.0963,61.1406,61.0297,61.1406,21600.0
2006-07-14 12:00:00,82.65,82.65,82.53,82.62,19700.0,61.1258,61.1258,61.0371,61.1036,19700.0
2006-07-14 12:10:00,82.63,82.65,82.48,82.53,66800.0,61.111,61.1258,61.0001,61.0371,66800.0
2006-07-14 12:20:00,82.53,82.63,82.5,82.53,30900.0,61.0371,61.111,61.0149,61.0371,30900.0
2006-07-14 12:30:00,82.54,82.63,82.52,82.63,39100.0,61.0445,61.111,61.0297,61.111,39100.0
2006-07-14 12:40:00,82.64,82.89,82.63,82.89,33000.0,61.1184,61.3033,61.111,61.3033,33000.0
2006-07-14 12:50:00,82.9,82.98,82.9,82.93,24800.0,61.3107,61.3699,61.3107,61.3329,24800.0
2006-07-14 13:00:00,82.92,82.95,82.69,82.69,32400.0,61.3255,61.3477,61.1554,61.1554,32400.0
2006-07-14 13:10:00,82.62,82.69,82.61,82.69,16600.0,61.1036,61.1554,61.0963,61.1554,16600.0
2006-07-14 13:20:00,82.69,82.9,82.67,82.87,23700.0,61.1554,61.3107,61.1406,61.2885,23700.0
2006-07-14 13:30:00,82.88,83.01,82.75,83.01,19300.0,61.2959,61.3921,61.1998,61.3921,19300.0
2006-07-14 13:40:00,83.03,83.07,82.84,82.91,21100.0,61.4069,61.4365,61.2664,61.3181,21100.0
2006-07-14 13:50:00,82.89,83.03,82.89,82.9,27000.0,61.3033,61.4069,61.3033,61.3107,27000.0
2006-07-14 14:00:00,82.89,83.0,82.78,82.96,48700.0,61.3033,61.3847,61.222,61.3551,48700.0
2006-07-14 14:10:00,82.98,82.98,82.82,82.92,25200.0,61.3699,61.3699,61.2516,61.3255,25200.0
2006-07-14 14:20:00,82.93,82.93,82.67,82.68,21700.0,61.3329,61.3329,61.1406,61.148,21700.0
2006-07-14 14:30:00,82.66,82.72,82.63,82.68,32400.0,61.1332,61.1776,61.111,61.148,32400.0
2006-07-14 14:40:00,82.66,82.81,82.59,82.8,23400.0,61.1332,61.2442,61.0815,61.2368,23400.0
2006-07-14 14:50:00,82.79,82.87,82.75,82.77,35100.0,61.2294,61.2885,61.1998,61.2146,35100.0
2006-07-14 15:00:00,82.77,82.98,82.77,82.92,40700.0,61.2146,61.3699,61.2146,61.3255,40700.0
2006-07-14 15:10:00,82.91,82.93,82.81,82.92,23200.0,61.3181,61.3329,61.2442,61.3255,23200.0
2006-07-14 15:20:00,82.94,83.0,82.75,82.87,30100.0,61.3403,61.3847,61.1998,61.2885,30100.0
2006-07-14 15:30:00,82.87,83.05,82.75,83.05,24900.0,61.2885,61.4217,61.1998,61.4217,24900.0
2006-07-14 15:40:00,83.05,83.29,83.05,83.29,32800.0,61.4217,61.5992,61.4217,61.5992,32800.0
2006-07-14 15:50:00,83.3,83.38,83.19,83.19,80500.0,61.6066,61.6657,61.5252,61.5252,80500.0
2006-07-17 09:30:00,83.1,83.27,83.0,83.05,53800.0,61.4586,61.5844,61.3847,61.4217,53800.0
2006-07-17 09:40:00,83.06,83.24,82.95,83.09,35800.0,61.4291,61.5622,61.3477,61.4512,35800.0
2006-07-17 09:50:00,83.09,83.16,82.88,82.88,19700.0,61.4512,61.503,61.2959,61.2959,19700.0
2006-07-17 10:00:00,82.87,83.07,82.87,82.97,10300.0,61.2885,61.4365,61.2885,61.3625,10300.0
2006-07-17 10:10:00,82.96,83.19,82.93,83.19,15400.0,61.3551,61.5252,61.3329,61.5252,15400.0
2006-07-17 10:20:00,83.19,83.29,82.86,82.9,20900.0,61.5252,61.5992,61.2811,61.3107,20900.0
2006-07-17 10:30:00,82.88,82.88,82.67,82.74,16500.0,61.2959,61.2959,61.1406,61.1924,16500.0
2006-07-17 10:40:00,82.73,82.96,82.69,82.96,20000.0,61.185,61.3551,61.1554,61.3551,20000.0
2006-07-17 10:50:00,82.96,83.0,82.85,82.92,47300.0,61.3551,61.3847,61.2738,61.3255,47300.0
2006-07-17 11:00:00,82.92,82.93,82.79,82.86,15700.0,61.3255,61.3329,61.2294,61.2811,15700.0
2006-07-17 11:10:00,82.86,82.9,82.83,82.83,25800.0,61.2811,61.3107,61.259,61.259,25800.0
2006-07-17 11:20:00,82.83,82.83,82.7,82.78,28600.0,61.259,61.259,61.1628,61.222,28600.0
2006-07-17 11:30:00,82.75,82.9,82.68,82.79,30300.0,61.1998,61.3107,61.148,61.2294,30300.0
2006-07-17 11:40:00,82.79,83.02,82.76,82.97,38200.0,61.2294,61.3995,61.2072,61.3625,38200.0
2006-07-17 11:50:00,82.97,82.97,82.73,82.85,44100.0,61.3625,61.3625,61.185,61.2738,44100.0
2006-07-17 12:00:00,82.85,82.85,82.73,82.79,12600.0,61.2738,61.2738,61.185,61.2294,12600.0
2006-07-17 12:10:00,82.8,82.88,82.65,82.85,36000.0,61.2368,61.2959,61.1258,61.2738,36000.0
2006-07-17 12:20:00,82.88,82.93,82.73,82.85,31100.0,61.2959,61.3329,61.185,61.2738,31100.0
2006-07-17 12:30:00,82.85,82.94,82.8,82.92,14400.0,61.2738,61.3403,61.2368,61.3255,14400.0
2006-07-17 12:40:00,82.93,83.04,82.88,82.95,27600.0,61.3329,61.4143,61.2959,61.3477,27600.0
2006-07-17 12:50:00,82.96,82.96,82.88,82.91,19500.0,61.3551,61.3551,61.2959,61.3181,19500.0
2006-07-17 13:00:00,82.93,82.95,82.83,82.93,32000.0,61.3329,61.3477,61.259,61.3329,32000.0
2006-07-17 13:10:00,82.93,82.98,82.85,82.9,31900.0,61.3329,61.3699,61.2738,61.3107,31900.0
2006-07-17 13:20:00,82.97,83.04,82.9,83.04,40600.0,61.3625,61.4143,61.3107,61.4143,40600.0
2006-07-17 13:30:00,83.04,83.04,82.93,82.93,9700.0,61.4143,61.4143,61.3329,61.3329,9700.0
2006-07-17 13:40:00,82.94,83.04,82.94,83.03,11400.0,61.3403,61.4143,61.3403,61.4069,11400.0
2006-07-17 13:50:00,83.02,83.06,82.98,83.06,24800.0,61.3995,61.4291,61.3699,61.4291,24800.0
2006-07-17 14:00:00,83.06,83.2,83.06,83.15,16800.0,61.4291,61.5326,61.4291,61.4956,16800.0
2006-07-17 14:10:00,83.15,83.2,83.09,83.2,14700.0,61.4956,61.5326,61.4512,61.5326,14700.0
2006-07-17 14:20:00,83.2,83.29,83.13,83.27,21600.0,61.5326,61.5992,61.4808,61.5844,21600.0
2006-07-17 14:30:00,83.27,83.37,83.25,83.35,10200.0,61.5844,61.6583,61.5696,61.6435,10200.0
2006-07-17 14:40:00,83.35,83.36,83.21,83.28,12500.0,61.6435,61.6509,61.54,61.5918,12500.0
2006-07-17 14:50:00,83.23,83.26,83.16,83.19,15200.0,61.5548,61.577,61.503,61.5252,15200.0
2006-07-17 15:00:00,83.18,83.18,83.07,83.07,18500.0,61.5178,61.5178,61.4365,61.4365,18500.0
2006-07-17 15:10:00,83.05,83.18,83.05,83.13,12700.0,61.4217,61.5178,61.4217,61.4808,12700.0
2006-07-17 15:20:00,83.13,83.18,83.09,83.14,14000.0,61.4808,61.5178,61.4512,61.4882,14000.0
2006-07-17 15:30:00,83.13,83.19,83.06,83.19,24400.0,61.4808,61.5252,61.4291,61.5252,24400.0
2006-07-17 15:40:00,83.17,83.29,83.13,83.14,30500.0,61.5104,61.5992,61.4808,61.4882,30500.0
2006-07-17 15:50:00,83.15,83.15,83.05,83.06,22800.0,61.4956,61.4956,61.4217,61.4291,22800.0
2006-07-18 09:30:00,83.25,83.45,83.13,83.37,30400.0,61.5696,61.7175,61.4808,61.6583,30400.0
2006-07-18 09:40:00,83.37,83.65,83.33,83.65,51000.0,61.6583,61.8654,61.6287,61.8654,51000.0
2006-07-18 09:50:00,83.65,84.04,83.5,83.95,47900.0,61.8654,62.1538,61.7545,62.0873,47900.0
2006-07-18 10:00:00,83.95,83.96,83.67,83.69,63300.0,62.0873,62.0947,61.8802,61.895,63300.0
2006-07-18 10:10:00,83.69,83.75,83.5,83.56,43600.0,61.895,61.9394,61.7545,61.7988,43600.0
2006-07-18 10:20:00,83.57,83.62,83.44,83.44,44100.0,61.8062,61.8432,61.7101,61.7101,44100.0
2006-07-18 10:30:00,83.43,83.47,83.28,83.31,49600.0,61.7027,61.7323,61.5918,61.614,49600.0
2006-07-18 10:40:00,83.25,83.32,83.23,83.26,26400.0,61.5696,61.6214,61.5548,61.577,26400.0
2006-07-18 10:50:00,83.27,83.28,83.13,83.15,17300.0,61.5844,61.5918,61.4808,61.4956,17300.0
2006-07-18 11:00:00,83.14,83.24,83.02,83.13,34800.0,61.4882,61.5622,61.3995,61.4808,34800.0
2006-07-18 11:10:00,83.1,83.1,82.93,82.96,40000.0,61.4586,61.4586,61.3329,61.3551,40000.0
2006-07-18 11:20:00,82.96,83.08,82.96,83.08,45600.0,61.3551,61.4439,61.3551,61.4439,45600.0
2006-07-18 11:30:00,83.07,83.15,83.07,83.12,21000.0,61.4365,61.4956,61.4365,61.4734,21000.0
2006-07-18 11:40:00,83.13,83.13,82.97,83.13,27400.0,61.4808,61.4808,61.3625,61.4808,27400.0
2006-07-18 11:50:00,83.12,83.21,83.1,83.1,127800.0,61.4734,61.54,61.4586,61.4586,127800.0
2006-07-18 12:00:00,83.11,83.15,83.05,83.1,27700.0,61.466,61.4956,61.4217,61.4586,27700.0
2006-07-18 12:10:00,83.1,83.18,83.09,83.11,33400.0,61.4586,61.5178,61.4512,61.466,33400.0
2006-07-18 12:20:00,83.1,83.15,83.07,83.13,42200.0,61.4586,61.4956,61.4365,61.4808,42200.0
2006-07-18 12:30:00,83.12,83.12,83.04,83.07,49900.0,61.4734,61.4734,61.4143,61.4365,49900.0
2006-07-18 12:40:00,83.06,83.16,82.94,83.04,72000.0,61.4291,61.503,61.3403,61.4143,72000.0
2006-07-18 12:50:00,83.01,83.05,82.83,82.96,258900.0,61.3921,61.4217,61.259,61.3551,258900.0
2006-07-18 13:00:00,82.96,83.02,82.88,82.96,70800.0,61.3551,61.3995,61.2959,61.3551,70800.0
2006-07-18 13:10:00,82.97,83.0,82.82,82.83,46900.0,61.3625,61.3847,61.2516,61.259,46900.0
2006-07-18 13:20:00,82.83,82.95,82.8,82.89,61600.0,61.259,61.3477,61.2368,61.3033,61600.0
2006-07-18 13:30:00,82.91,82.97,82.8,82.94,33000.0,61.3181,61.3625,61.2368,61.3403,33000.0
2006-07-18 13:40:00,82.93,82.93,82.72,82.87,41800.0,61.3329,61.3329,61.1776,61.2885,41800.0
2006-07-18 13:50:00,82.86,82.95,82.82,82.91,54300.0,61.2811,61.3477,61.2516,61.3181,54300.0
2006-07-18 14:00:00,82.95,83.05,82.91,82.93,26300.0,61.3477,61.4217,61.3181,61.3329,26300.0
2006-07-18 14:10:00,82.93,83.05,82.89,83.05,55800.0,61.3329,61.4217,61.3033,61.4217,55800.0
2006-07-18 14:20:00,83.02,83.24,82.91,83.15,70600.0,61.3995,61.5622,61.3181,61.4956,70600.0
2006-07-18 14:30:00,83.15,83.51,83.13,83.51,64600.0,61.4956,61.7619,61.4808,61.7619,64600.0
2006-07-18 14:40:00,83.51,83.55,83.24,83.43,64800.0,61.7619,61.7915,61.5622,61.7027,64800.0
2006-07-18 14:50:00,83.44,83.44,83.09,83.22,64300.0,61.7101,61.7101,61.4512,61.5474,64300.0
2006-07-18 15:00:00,83.22,83.31,83.14,83.14,48400.0,61.5474,61.614,61.4882,61.4882,48400.0
2006-07-18 15:10:00,83.14,83.23,83.02,83.19,41400.0,61.4882,61.5548,61.3995,61.5252,41400.0
2006-07-18 15:20:00,83.14,83.15,82.92,82.94,102000.0,61.4882,61.4956,61.3255,61.3403,102000.0
2006-07-18 15:30:00,82.95,82.98,82.86,82.9,227200.0,61.3477,61.3699,61.2811,61.3107,227200.0
2006-07-18 15:40:00,82.91,82.92,82.78,82.91,189800.0,61.3181,61.3255,61.222,61.3181,189800.0
2006-07-18 15:50:00,82.91,82.91,82.87,82.88,124000.0,61.3181,61.3181,61.2885,61.2959,124000.0
2006-07-19 09:30:00,83.25,83.92,83.25,83.86,52500.0,61.5696,62.0651,61.5696,62.0207,52500.0
2006-07-19 09:40:00,83.83,84.47,83.82,84.33,219300.0,61.9985,62.4719,61.9911,62.3683,219300.0
2006-07-19 09:50:00,84.31,84.43,84.0,84.2,138500.0,62.3535,62.4423,62.1243,62.2722,138500.0
2006-07-19 10:00:00,84.24,84.5,84.24,84.5,165300.0,62.3018,62.494,62.3018,62.494,165300.0
2006-07-19 10:10:00,84.49,84.6,84.15,84.24,117400.0,62.4867,62.568,62.2352,62.3018,117400.0
2006-07-19 10:20:00,84.25,84.41,84.13,84.36,107500.0,62.3092,62.4275,62.2204,62.3905,107500.0
2006-07-19 10:30:00,84.36,84.85,84.35,84.75,120600.0,62.3905,62.7529,62.3831,62.6789,120600.0
2006-07-19 10:40:00,84.75,84.85,84.6,84.74,116800.0,62.6789,62.7529,62.568,62.6715,116800.0
2006-07-19 10:50:00,84.75,84.86,84.4,84.59,84000.0,62.6789,62.7603,62.4201,62.5606,84000.0
2006-07-19 11:00:00,84.6,84.7,84.38,84.42,73200.0,62.568,62.642,62.4053,62.4349,73200.0
2006-07-19 11:10:00,84.42,84.53,84.34,84.43,89500.0,62.4349,62.5162,62.3757,62.4423,89500.0
2006-07-19 11:20:00,84.4,84.45,84.22,84.45,98800.0,62.4201,62.4571,62.287,62.4571,98800.0
2006-07-19 11:30:00,84.44,85.0,84.43,84.94,96900.0,62.4497,62.8638,62.4423,62.8195,96900.0
2006-07-19 11:40:00,84.94,85.1,84.87,85.05,79800.0,62.8195,62.9378,62.7677,62.9008,79800.0
2006-07-19 11:50:00,85.07,85.61,85.05,85.45,106600.0,62.9156,63.315,62.9008,63.1966,106600.0
2006-07-19 12:00:00,85.45,85.49,85.0,85.2,63800.0,63.1966,63.2262,62.8638,63.0118,63800.0
2006-07-19 12:10:00,85.24,85.49,85.14,85.15,60700.0,63.0413,63.2262,62.9674,62.9748,60700.0
2006-07-19 12:20:00,85.15,85.36,85.15,85.17,71100.0,62.9748,63.1301,62.9748,62.9896,71100.0
2006-07-19 12:30:00,85.16,85.3,85.12,85.17,164800.0,62.9822,63.0857,62.9526,62.9896,164800.0
2006-07-19 12:40:00,85.16,85.25,85.13,85.23,46600.0,62.9822,63.0487,62.96,63.0339,46600.0
2006-07-19 12:50:00,85.23,85.35,85.06,85.15,228200.0,63.0339,63.1227,62.9082,62.9748,228200.0
2006-07-19 13:00:00,85.11,85.19,84.99,85.06,42500.0,62.9452,63.0044,62.8564,62.9082,42500.0
2006-07-19 13:10:00,85.05,85.4,85.03,85.2,86100.0,62.9008,63.1597,62.886,63.0118,86100.0
2006-07-19 13:20:00,85.2,85.6,85.19,85.54,64700.0,63.0118,63.3076,63.0044,63.2632,64700.0
2006-07-19 13:30:00,85.52,85.75,85.52,85.62,45800.0,63.2484,63.4185,63.2484,63.3224,45800.0
2006-07-19 13:40:00,85.65,85.85,85.59,85.85,82400.0,63.3446,63.4925,63.3002,63.4925,82400.0
2006-07-19 13:50:00,85.85,85.92,85.71,85.81,57200.0,63.4925,63.5442,63.3889,63.4629,57200.0
2006-07-19 14:00:00,85.81,85.86,85.75,85.82,107900.0,63.4629,63.4999,63.4185,63.4703,107900.0
2006-07-19 14:10:00,85.83,85.92,85.73,85.88,55000.0,63.4777,63.5442,63.4037,63.5147,55000.0
2006-07-19 14:20:00,85.89,85.9,85.72,85.78,76500.0,63.5221,63.5295,63.3963,63.4407,76500.0
2006-07-19 14:30:00,85.8,86.02,85.8,85.87,56800.0,63.4555,63.6182,63.4555,63.5073,56800.0
2006-07-19 14:40:00,85.88,86.06,85.88,86.0,59900.0,63.5147,63.6478,63.5147,63.6034,59900.0
2006-07-19 14:50:00,86.0,86.12,85.95,85.97,54700.0,63.6034,63.6922,63.5664,63.5812,54700.0
2006-07-19 15:00:00,85.98,86.02,85.92,85.94,52300.0,63.5886,63.6182,63.5442,63.559,52300.0
2006-07-19 15:10:00,85.92,85.96,85.8,85.81,73400.0,63.5442,63.5738,63.4555,63.4629,73400.0
2006-07-19 15:20:00,85.8,85.92,85.51,85.62,81300.0,63.4555,63.5442,63.241,63.3224,81300.0
2006-07-19 15:30:00,85.62,85.8,85.47,85.5,93300.0,63.3224,63.4555,63.2114,63.2336,93300.0
2006-07-19 15:40:00,85.5,85.64,85.35,85.42,264700.0,63.2336,63.3372,63.1227,63.1745,264700.0
2006-07-19 15:50:00,85.42,85.79,85.42,85.79,110300.0,63.1745,63.4481,63.1745,63.4481,110300.0
2006-07-20 09:30:00,85.95,86.5,85.92,86.49,110700.0,63.5664,63.9732,63.5442,63.9658,110700.0
2006-07-20 09:40:00,86.5,86.5,85.95,86.01,90400.0,63.9732,63.9732,63.5664,63.6108,90400.0
2006-07-20 09:50:00,86.03,86.13,85.75,85.94,41300.0,63.6256,63.6996,63.4185,63.559,41300.0
2006-07-20 10:00:00,85.95,85.95,85.6,85.7,59600.0,63.5664,63.5664,63.3076,63.3815,59600.0
2006-07-20 10:10:00,85.71,86.0,85.7,85.91,66000.0,63.3889,63.6034,63.3815,63.5368,66000.0
2006-07-20 10:20:00,85.93,85.96,85.7,85.8,66600.0,63.5516,63.5738,63.3815,63.4555,66600.0
2006-07-20 10:30:00,85.83,86.04,85.75,85.92,63400.0,63.4777,63.633,63.4185,63.5442,63400.0
2006-07-20 10:40:00,85.94,86.18,85.86,86.18,83600.0,63.559,63.7365,63.4999,63.7365,83600.0
2006-07-20 10:50:00,86.16,86.18,85.98,86.07,54200.0,63.7217,63.7365,63.5886,63.6552,54200.0
2006-07-20 11:00:00,86.08,86.11,85.96,86.07,64000.0,63.6626,63.6848,63.5738,63.6552,64000.0
2006-07-20 11:10:00,86.06,86.3,86.06,86.12,67800.0,63.6478,63.8253,63.6478,63.6922,67800.0
2006-07-20 11:20:00,86.13,86.22,86.12,86.14,42400.0,63.6996,63.7661,63.6922,63.707,42400.0
2006-07-20 11:30:00,86.14,86.17,86.0,86.16,59500.0,63.707,63.7291,63.6034,63.7217,59500.0
2006-07-20 11:40:00,86.17,86.29,86.05,86.18,99900.0,63.7291,63.8179,63.6404,63.7365,99900.0
2006-07-20 11:50:00,86.16,86.34,86.14,86.26,47200.0,63.7217,63.8549,63.707,63.7957,47200.0
2006-07-20 12:00:00,86.26,86.41,86.1,86.4,40500.0,63.7957,63.9066,63.6774,63.8992,40500.0
2006-07-20 12:10:00,86.39,86.45,86.33,86.39,66700.0,63.8918,63.9362,63.8475,63.8918,66700.0
2006-07-20 12:20:00,86.37,86.51,86.26,86.41,76400.0,63.8771,63.9806,63.7957,63.9066,76400.0
2006-07-20 12:30:00,86.36,86.46,86.24,86.45,72800.0,63.8697,63.9436,63.7809,63.9362,72800.0
2006-07-20 12:40:00,86.45,86.45,86.32,86.33,103100.0,63.9362,63.9362,63.8401,63.8475,103100.0
2006-07-20 12:50:00,86.33,86.39,86.3,86.36,41600.0,63.8475,63.8918,63.8253,63.8697,41600.0
2006-07-20 13:00:00,86.35,86.6,86.33,86.6,186500.0,63.8623,64.0472,63.8475,64.0472,186500.0
2006-07-20 13:10:00,86.62,86.82,86.6,86.81,64400.0,64.0619,64.2099,64.0472,64.2025,64400.0
2006-07-20 13:20:00,86.79,87.05,86.79,87.0,56000.0,64.1877,64.38,64.1877,64.343,56000.0
2006-07-20 13:30:00,87.0,87.19,86.82,86.85,66200.0,64.343,64.4835,64.2099,64.232,66200.0
2006-07-20 13:40:00,86.84,87.0,86.57,86.65,147300.0,64.2247,64.343,64.025,64.0841,147300.0
2006-07-20 13:50:00,86.65,87.0,86.54,86.6,55300.0,64.0841,64.343,64.0028,64.0472,55300.0
2006-07-20 14:00:00,86.6,87.0,86.5,86.5,169500.0,64.0472,64.343,63.9732,63.9732,169500.0
2006-07-20 14:10:00,86.5,86.65,86.35,86.63,108000.0,63.9732,64.0841,63.8623,64.0693,108000.0
2006-07-20 14:20:00,86.64,86.8,86.63,86.75,48700.0,64.0767,64.1951,64.0693,64.1581,48700.0
2006-07-20 14:30:00,86.73,86.8,86.63,86.73,65400.0,64.1433,64.1951,64.0693,64.1433,65400.0
2006-07-20 14:40:00,86.76,86.89,86.71,86.87,95700.0,64.1655,64.2616,64.1285,64.2468,95700.0
2006-07-20 14:50:00,86.88,86.93,86.55,86.58,106600.0,64.2542,64.2912,64.0102,64.0324,106600.0
2006-07-20 15:00:00,86.65,86.87,86.65,86.82,99700.0,64.0841,64.2468,64.0841,64.2099,99700.0
2006-07-20 15:10:00,86.81,86.92,86.69,86.76,59700.0,64.2025,64.2838,64.1137,64.1655,59700.0
2006-07-20 15:20:00,86.74,86.75,85.62,86.69,84600.0,64.1507,64.1581,63.3224,64.1137,84600.0
2006-07-20 15:30:00,86.64,86.85,86.62,86.81,603700.0,64.0767,64.232,64.0619,64.2025,603700.0
2006-07-20 15:40:00,86.81,86.81,86.56,86.57,107700.0,64.2025,64.2025,64.0176,64.025,107700.0
2006-07-20 15:50:00,86.58,86.58,86.13,86.2,237600.0,64.0324,64.0324,63.6996,63.7513,237600.0
2006-07-21 09:30:00,80.95,81.06,80.6,80.62,1192800.0,59.8686,59.9499,59.6097,59.6245,1192800.0
2006-07-21 09:40:00,80.63,80.65,79.9,80.02,1146200.0,59.6319,59.6467,59.092,59.1808,1146200.0
2006-07-21 09:50:00,80.01,80.12,79.3,79.5,808200.0,59.1734,59.2547,58.6483,58.7962,808200.0
2006-07-21 10:00:00,79.53,79.75,79.16,79.41,699000.0,58.8184,58.9811,58.5447,58.7296,699000.0
2006-07-21 10:10:00,79.4,79.41,78.24,78.75,612000.0,58.7222,58.7296,57.8643,58.2415,612000.0
2006-07-21 10:20:00,78.75,79.5,78.7,79.2,499400.0,58.2415,58.7962,58.2045,58.5743,499400.0
2006-07-21 10:30:00,79.2,79.5,78.99,79.3,370600.0,58.5743,58.7962,58.419,58.6483,370600.0
2006-07-21 10:40:00,79.29,79.35,79.07,79.3,337100.0,58.6409,58.6852,58.4782,58.6483,337100.0
2006-07-21 10:50:00,79.28,79.8,79.28,79.7,358400.0,58.6335,59.018,58.6335,58.9441,358400.0
2006-07-21 11:00:00,79.68,79.78,79.01,79.11,227800.0,58.9293,59.0033,58.4338,58.5077,227800.0
2006-07-21 11:10:00,79.11,79.11,78.67,78.69,179800.0,58.5077,58.5077,58.1823,58.1971,179800.0
2006-07-21 11:20:00,78.7,78.89,78.4,78.45,347400.0,58.2045,58.345,57.9826,58.0196,347400.0
2006-07-21 11:30:00,78.44,78.7,78.41,78.59,269800.0,58.0122,58.2045,57.99,58.1232,269800.0
2006-07-21 11:40:00,78.58,78.58,78.26,78.26,200900.0,58.1158,58.1158,57.8791,57.8791,200900.0
2006-07-21 11:50:00,78.26,78.35,78.05,78.06,312300.0,57.8791,57.9457,57.7238,57.7312,312300.0
2006-07-21 12:00:00,78.06,78.1,77.3,77.65,524900.0,57.7312,57.7608,57.1691,57.428,524900.0
2006-07-21 12:10:00,77.65,77.86,77.51,77.67,225300.0,57.428,57.5833,57.3244,57.4428,225300.0
2006-07-21 12:20:00,77.65,77.65,76.92,77.13,478300.0,57.428,57.428,56.8881,57.0434,478300.0
2006-07-21 12:30:00,77.13,77.96,76.9,77.01,280400.0,57.0434,57.6572,56.8733,56.9546,280400.0
2006-07-21 12:40:00,77.05,77.59,77.05,77.33,179900.0,56.9842,57.3836,56.9842,57.1913,179900.0
2006-07-21 12:50:00,77.33,77.34,77.16,77.16,162400.0,57.1913,57.1987,57.0656,57.0656,162400.0
2006-07-21 13:00:00,77.17,77.17,76.7,76.91,349800.0,57.073,57.073,56.7254,56.8807,349800.0
2006-07-21 13:10:00,76.92,77.55,76.92,77.22,229600.0,56.8881,57.354,56.8881,57.1099,229600.0
2006-07-21 13:20:00,77.25,77.6,77.2,77.44,227900.0,57.1321,57.391,57.0952,57.2727,227900.0
2006-07-21 13:30:00,77.48,77.89,77.43,77.82,179600.0,57.3022,57.6055,57.2653,57.5537,179600.0
2006-07-21 13:40:00,77.81,78.2,77.75,78.15,271900.0,57.5463,57.8347,57.5019,57.7978,271900.0
2006-07-21 13:50:00,78.2,78.45,78.1,78.23,334100.0,57.8347,58.0196,57.7608,57.8569,334100.0
2006-07-21 14:00:00,78.21,78.49,77.9,77.91,207400.0,57.8421,58.0492,57.6129,57.6203,207400.0
2006-07-21 14:10:00,77.91,78.08,77.5,77.81,218000.0,57.6203,57.746,57.317,57.5463,218000.0
2006-07-21 14:20:00,77.8,77.91,77.75,77.87,124200.0,57.5389,57.6203,57.5019,57.5907,124200.0
2006-07-21 14:30:00,77.86,77.98,77.85,77.92,234500.0,57.5833,57.672,57.5759,57.6276,234500.0
2006-07-21 14:40:00,77.9,77.98,77.8,77.86,202500.0,57.6129,57.672,57.5389,57.5833,202500.0
2006-07-21 14:50:00,77.86,77.94,77.84,77.9,113500.0,57.5833,57.6424,57.5685,57.6129,113500.0
2006-07-21 15:00:00,77.89,78.05,77.71,77.73,147900.0,57.6055,57.7238,57.4723,57.4871,147900.0
2006-07-21 15:10:00,77.77,78.02,77.74,77.97,174100.0,57.5167,57.7016,57.4945,57.6646,174100.0
2006-07-21 15:20:00,77.97,78.39,77.86,78.18,283300.0,57.6646,57.9752,57.5833,57.8199,283300.0
2006-07-21 15:30:00,78.18,78.23,77.84,77.85,271200.0,57.8199,57.8569,57.5685,57.5759,271200.0
2006-07-21 15:40:00,77.85,78.0,77.76,77.98,288600.0,57.5759,57.6868,57.5093,57.672,288600.0
2006-07-21 15:50:00,77.94,77.95,77.7,77.71,230100.0,57.6424,57.6498,57.4649,57.4723,230100.0
2006-07-24 09:30:00,77.7,77.71,76.77,76.86,150100.0,57.4649,57.4723,56.7771,56.8437,150100.0
2006-07-24 09:40:00,76.85,76.99,76.25,76.92,416100.0,56.8363,56.9398,56.3926,56.8881,416100.0
2006-07-24 09:50:00,76.87,77.36,76.87,77.0,320100.0,56.8511,57.2135,56.8511,56.9472,320100.0
2006-07-24 10:00:00,77.0,77.25,76.99,77.14,221400.0,56.9472,57.1321,56.9398,57.0508,221400.0
2006-07-24 10:10:00,77.14,77.54,77.04,77.54,158900.0,57.0508,57.3466,56.9768,57.3466,158900.0
2006-07-24 10:20:00,77.54,77.89,77.49,77.75,140100.0,57.3466,57.6055,57.3096,57.5019,140100.0
2006-07-24 10:30:00,77.74,77.85,77.65,77.67,67000.0,57.4945,57.5759,57.428,57.4428,67000.0
2006-07-24 10:40:00,77.67,77.67,77.08,77.1,125500.0,57.4428,57.4428,57.0064,57.0212,125500.0
2006-07-24 10:50:00,77.1,77.51,77.09,77.34,97600.0,57.0212,57.3244,57.0138,57.1987,97600.0
2006-07-24 11:00:00,77.34,77.39,77.2,77.2,51300.0,57.1987,57.2357,57.0952,57.0952,51300.0
2006-07-24 11:10:00,77.2,77.35,77.13,77.33,99000.0,57.0952,57.2061,57.0434,57.1913,99000.0
2006-07-24 11:20:00,77.32,77.43,77.21,77.38,56900.0,57.1839,57.2653,57.1026,57.2283,56900.0
2006-07-24 11:30:00,77.38,77.52,77.32,77.52,74000.0,57.2283,57.3318,57.1839,57.3318,74000.0
2006-07-24 11:40:00,77.52,78.0,77.51,78.0,123200.0,57.3318,57.6868,57.3244,57.6868,123200.0
2006-07-24 11:50:00,78.0,78.01,77.62,77.79,97600.0,57.6868,57.6942,57.4058,57.5315,97600.0
2006-07-24 12:00:00,77.82,77.86,77.77,77.83,79900.0,57.5537,57.5833,57.5167,57.5611,79900.0
2006-07-24 12:10:00,77.84,77.84,77.77,77.78,55500.0,57.5685,57.5685,57.5167,57.5241,55500.0
2006-07-24 12:20:00,77.78,77.8,77.7,77.77,66000.0,57.5241,57.5389,57.4649,57.5167,66000.0
2006-07-24 12:30:00,77.73,77.77,77.59,77.64,122000.0,57.4871,57.5167,57.3836,57.4206,122000.0
2006-07-24 12:40:00,77.66,77.74,77.65,77.7,39800.0,57.4354,57.4945,57.428,57.4649,39800.0
2006-07-24 12:50:00,77.7,77.7,77.38,77.45,114800.0,57.4649,57.4649,57.2283,57.28,114800.0
2006-07-24 13:00:00,77.43,77.44,77.33,77.35,44300.0,57.2653,57.2727,57.1913,57.2061,44300.0
2006-07-24 13:10:00,77.36,77.49,77.3,77.49,71700.0,57.2135,57.3096,57.1691,57.3096,71700.0
2006-07-24 13:20:00,77.5,77.53,77.3,77.37,38100.0,57.317,57.3392,57.1691,57.2209,38100.0
2006-07-24 13:30:00,77.37,77.38,77.2,77.25,41900.0,57.2209,57.2283,57.0952,57.1321,41900.0
2006-07-24 13:40:00,77.24,77.24,76.94,77.07,106700.0,57.1247,57.1247,56.9029,56.999,106700.0
2006-07-24 13:50:00,77.09,77.38,77.09,77.35,112900.0,57.0138,57.2283,57.0138,57.2061,112900.0
2006-07-24 14:00:00,77.35,77.35,77.23,77.3,58500.0,57.2061,57.2061,57.1173,57.1691,58500.0
2006-07-24 14:10:00,77.32,77.33,77.14,77.16,93500.0,57.1839,57.1913,57.0508,57.0656,93500.0
2006-07-24 14:20:00,77.16,77.16,76.96,76.99,79200.0,57.0656,57.0656,56.9177,56.9398,79200.0
2006-07-24 14:30:00,76.99,77.13,76.95,76.98,85700.0,56.9398,57.0434,56.9103,56.9324,85700.0
2006-07-24 14:40:00,76.98,77.27,76.97,77.27,90500.0,56.9324,57.1469,56.9251,57.1469,90500.0
2006-07-24 14:50:00,77.28,77.37,77.07,77.14,103200.0,57.1543,57.2209,56.999,57.0508,103200.0
2006-07-24 15:00:00,77.12,77.18,76.99,77.18,104600.0,57.036,57.0804,56.9398,57.0804,104600.0
2006-07-24 15:10:00,77.18,77.25,77.14,77.21,132500.0,57.0804,57.1321,57.0508,57.1026,132500.0
2006-07-24 15:20:00,77.21,77.53,77.2,77.52,88000.0,57.1026,57.3392,57.0952,57.3318,88000.0
2006-07-24 15:30:00,77.53,77.58,77.41,77.5,115200.0,57.3392,57.3762,57.2505,57.317,115200.0
2006-07-24 15:40:00,77.51,77.99,77.51,77.98,184900.0,57.3244,57.6794,57.3244,57.672,184900.0
2006-07-24 15:50:00,77.98,77.99,77.7,77.71,128800.0,57.672,57.6794,57.4649,57.4723,128800.0
2006-07-25 09:30:00,77.3,77.69,77.3,77.68,87900.0,57.1691,57.4575,57.1691,57.4502,87900.0
2006-07-25 09:40:00,77.67,77.97,77.58,77.95,135100.0,57.4428,57.6646,57.3762,57.6498,135100.0
2006-07-25 09:50:00,77.96,77.96,77.71,77.72,92800.0,57.6572,57.6572,57.4723,57.4797,92800.0
2006-07-25 10:00:00,77.72,78.19,77.72,78.16,108300.0,57.4797,57.8273,57.4797,57.8051,108300.0
2006-07-25 10:10:00,78.17,78.27,78.01,78.11,82400.0,57.8125,57.8865,57.6942,57.7682,82400.0
2006-07-25 10:20:00,78.11,78.13,78.0,78.0,53200.0,57.7682,57.783,57.6868,57.6868,53200.0
2006-07-25 10:30:00,78.0,78.01,77.79,77.82,85900.0,57.6868,57.6942,57.5315,57.5537,85900.0
2006-07-25 10:40:00,77.82,77.85,77.71,77.73,55700.0,57.5537,57.5759,57.4723,57.4871,55700.0
2006-07-25 10:50:00,77.74,77.8,77.7,77.7,36400.0,57.4945,57.5389,57.4649,57.4649,36400.0
2006-07-25 11:00:00,77.7,77.74,77.65,77.68,48500.0,57.4649,57.4945,57.428,57.4502,48500.0
2006-07-25 11:10:00,77.68,77.71,77.65,77.68,63400.0,57.4502,57.4723,57.428,57.4502,63400.0
2006-07-25 11:20:00,77.68,77.69,77.6,77.68,38500.0,57.4502,57.4575,57.391,57.4502,38500.0
2006-07-25 11:30:00,77.69,77.75,77.6,77.73,52400.0,57.4575,57.5019,57.391,57.4871,52400.0
2006-07-25 11:40:00,77.73,77.8,77.7,77.79,62100.0,57.4871,57.5389,57.4649,57.5315,62100.0
2006-07-25 11:50:00,77.78,77.78,77.63,77.65,59300.0,57.5241,57.5241,57.4132,57.428,59300.0
2006-07-25 12:00:00,77.65,77.71,77.59,77.62,44800.0,57.428,57.4723,57.3836,57.4058,44800.0
2006-07-25 12:10:00,77.59,77.66,77.58,77.59,14800.0,57.3836,57.4354,57.3762,57.3836,14800.0
2006-07-25 12:20:00,77.61,77.65,77.55,77.58,12800.0,57.3984,57.428,57.354,57.3762,12800.0
2006-07-25 12:30:00,77.59,77.63,77.55,77.58,27600.0,57.3836,57.4132,57.354,57.3762,27600.0
2006-07-25 12:40:00,77.59,77.67,77.56,77.67,32600.0,57.3836,57.4428,57.3614,57.4428,32600.0
2006-07-25 12:50:00,77.66,77.71,77.61,77.71,29000.0,57.4354,57.4723,57.3984,57.4723,29000.0
2006-07-25 13:00:00,77.71,77.88,77.71,77.85,54700.0,57.4723,57.5981,57.4723,57.5759,54700.0
2006-07-25 13:10:00,77.84,77.86,77.8,77.85,23600.0,57.5685,57.5833,57.5389,57.5759,23600.0
2006-07-25 13:20:00,77.86,77.86,77.76,77.8,32400.0,57.5833,57.5833,57.5093,57.5389,32400.0
2006-07-25 13:30:00,77.8,77.83,77.7,77.73,44900.0,57.5389,57.5611,57.4649,57.4871,44900.0
2006-07-25 13:40:00,77.72,77.77,77.7,77.7,17900.0,57.4797,57.5167,57.4649,57.4649,17900.0
2006-07-25 13:50:00,77.7,77.76,77.7,77.71,43200.0,57.4649,57.5093,57.4649,57.4723,43200.0
2006-07-25 14:00:00,77.73,77.77,77.65,77.65,30200.0,57.4871,57.5167,57.428,57.428,30200.0
2006-07-25 14:10:00,77.64,77.64,77.51,77.54,31900.0,57.4206,57.4206,57.3244,57.3466,31900.0
2006-07-25 14:20:00,77.54,77.61,77.47,77.59,34900.0,57.3466,57.3984,57.2948,57.3836,34900.0
2006-07-25 14:30:00,77.59,77.69,77.55,77.65,43400.0,57.3836,57.4575,57.354,57.428,43400.0
2006-07-25 14:40:00,77.64,77.84,77.54,77.69,63400.0,57.4206,57.5685,57.3466,57.4575,63400.0
2006-07-25 14:50:00,77.7,77.84,77.68,77.68,22300.0,57.4649,57.5685,57.4502,57.4502,22300.0
2006-07-25 15:00:00,77.68,77.97,77.65,77.84,105100.0,57.4502,57.6646,57.428,57.5685,105100.0
2006-07-25 15:10:00,77.83,78.09,77.79,78.06,88200.0,57.5611,57.7534,57.5315,57.7312,88200.0
2006-07-25 15:20:00,78.05,78.26,77.96,78.23,110500.0,57.7238,57.8791,57.6572,57.8569,110500.0
2006-07-25 15:30:00,78.23,78.46,78.2,78.38,104300.0,57.8569,58.027,57.8347,57.9679,104300.0
2006-07-25 15:40:00,78.4,78.46,78.35,78.38,123600.0,57.9826,58.027,57.9457,57.9679,123600.0
2006-07-25 15:50:00,78.38,78.52,78.38,78.38,273000.0,57.9679,58.0714,57.9679,57.9679,273000.0
2006-07-26 09:30:00,78.5,78.61,78.33,78.4,94900.0,58.0566,58.138,57.9309,57.9826,94900.0
2006-07-26 09:40:00,78.41,78.41,78.16,78.35,86100.0,57.99,57.99,57.8051,57.9457,86100.0
2006-07-26 09:50:00,78.33,78.37,78.23,78.29,32400.0,57.9309,57.9605,57.8569,57.9013,32400.0
2006-07-26 10:00:00,78.28,78.36,78.18,78.18,48200.0,57.8939,57.9531,57.8199,57.8199,48200.0
2006-07-26 10:10:00,78.15,78.19,77.81,77.88,49400.0,57.7978,57.8273,57.5463,57.5981,49400.0
2006-07-26 10:20:00,77.85,77.87,77.69,77.81,60700.0,57.5759,57.5907,57.4575,57.5463,60700.0
2006-07-26 10:30:00,77.81,78.17,77.75,78.09,73600.0,57.5463,57.8125,57.5019,57.7534,73600.0
2006-07-26 10:40:00,78.07,78.13,77.85,77.88,33900.0,57.7386,57.783,57.5759,57.5981,33900.0
2006-07-26 10:50:00,77.89,77.93,77.87,77.9,21600.0,57.6055,57.635,57.5907,57.6129,21600.0
2006-07-26 11:00:00,77.91,77.94,77.85,77.86,27400.0,57.6203,57.6424,57.5759,57.5833,27400.0
2006-07-26 11:10:00,77.86,77.9,77.85,77.87,39700.0,57.5833,57.6129,57.5759,57.5907,39700.0
2006-07-26 11:20:00,77.88,77.94,77.85,77.87,25900.0,57.5981,57.6424,57.5759,57.5907,25900.0
2006-07-26 11:30:00,77.87,77.98,77.84,77.94,25000.0,57.5907,57.672,57.5685,57.6424,25000.0
2006-07-26 11:40:00,77.95,78.04,77.95,78.0,45200.0,57.6498,57.7164,57.6498,57.6868,45200.0
2006-07-26 11:50:00,78.0,78.12,78.0,78.1,31500.0,57.6868,57.7756,57.6868,57.7608,31500.0
2006-07-26 12:00:00,78.07,78.22,78.06,78.21,26200.0,57.7386,57.8495,57.7312,57.8421,26200.0
2006-07-26 12:10:00,78.21,78.24,78.08,78.15,30500.0,57.8421,57.8643,57.746,57.7978,30500.0
2006-07-26 12:20:00,78.13,78.23,78.06,78.2,51300.0,57.783,57.8569,57.7312,57.8347,51300.0
2006-07-26 12:30:00,78.18,78.3,78.18,78.3,51500.0,57.8199,57.9087,57.8199,57.9087,51500.0
2006-07-26 12:40:00,78.31,78.33,78.27,78.31,55300.0,57.9161,57.9309,57.8865,57.9161,55300.0
2006-07-26 12:50:00,78.3,78.33,78.27,78.3,18200.0,57.9087,57.9309,57.8865,57.9087,18200.0
2006-07-26 13:00:00,78.27,78.37,78.22,78.22,27300.0,57.8865,57.9605,57.8495,57.8495,27300.0
2006-07-26 13:10:00,78.24,78.27,78.18,78.22,26100.0,57.8643,57.8865,57.8199,57.8495,26100.0
2006-07-26 13:20:00,78.22,78.3,78.19,78.3,23100.0,57.8495,57.9087,57.8273,57.9087,23100.0
2006-07-26 13:30:00,78.32,78.32,78.26,78.3,34900.0,57.9235,57.9235,57.8791,57.9087,34900.0
2006-07-26 13:40:00,78.3,78.4,78.3,78.39,41100.0,57.9087,57.9826,57.9087,57.9752,41100.0
2006-07-26 13:50:00,78.4,78.4,78.23,78.23,29000.0,57.9826,57.9826,57.8569,57.8569,29000.0
2006-07-26 14:00:00,78.23,78.23,78.05,78.17,40100.0,57.8569,57.8569,57.7238,57.8125,40100.0
2006-07-26 14:10:00,78.14,78.43,78.14,78.38,64500.0,57.7904,58.0048,57.7904,57.9679,64500.0
2006-07-26 14:20:00,78.38,78.52,78.36,78.42,85400.0,57.9679,58.0714,57.9531,57.9974,85400.0
2006-07-26 14:30:00,78.44,78.68,78.42,78.63,58800.0,58.0122,58.1897,57.9974,58.1527,58800.0
2006-07-26 14:40:00,78.61,78.63,78.51,78.52,48300.0,58.138,58.1527,58.064,58.0714,48300.0
2006-07-26 14:50:00,78.52,78.79,78.5,78.72,45800.0,58.0714,58.2711,58.0566,58.2193,45800.0
2006-07-26 15:00:00,78.7,78.7,78.6,78.6,23000.0,58.2045,58.2045,58.1306,58.1306,23000.0
2006-07-26 15:10:00,78.6,78.71,78.55,78.62,97000.0,58.1306,58.2119,58.0936,58.1454,97000.0
2006-07-26 15:20:00,78.61,78.83,78.6,78.82,68500.0,58.138,58.3007,58.1306,58.2933,68500.0
2006-07-26 15:30:00,78.82,79.12,78.8,78.86,168900.0,58.2933,58.5151,58.2785,58.3228,168900.0
2006-07-26 15:40:00,78.87,78.92,78.8,78.85,139200.0,58.3302,58.3672,58.2785,58.3155,139200.0
2006-07-26 15:50:00,78.85,78.85,78.77,78.77,114000.0,58.3155,58.3155,58.2563,58.2563,114000.0
2006-07-27 09:30:00,78.8,79.22,78.55,79.12,32300.0,58.2785,58.5891,58.0936,58.5151,32300.0
2006-07-27 09:40:00,79.11,79.24,79.06,79.14,20600.0,58.5077,58.6039,58.4708,58.5299,20600.0
2006-07-27 09:50:00,79.14,79.14,78.93,79.01,71100.0,58.5299,58.5299,58.3746,58.4338,71100.0
2006-07-27 10:00:00,79.01,79.13,79.0,79.07,78800.0,58.4338,58.5225,58.4264,58.4782,78800.0
2006-07-27 10:10:00,79.07,79.07,78.92,78.97,66900.0,58.4782,58.4782,58.3672,58.4042,66900.0
2006-07-27 10:20:00,78.97,78.97,78.62,78.62,28400.0,58.4042,58.4042,58.1454,58.1454,28400.0
2006-07-27 10:30:00,78.63,78.63,78.22,78.28,42700.0,58.1527,58.1527,57.8495,57.8939,42700.0
2006-07-27 10:40:00,78.26,78.27,78.09,78.09,49900.0,57.8791,57.8865,57.7534,57.7534,49900.0
2006-07-27 10:50:00,78.07,78.15,77.89,78.0,82400.0,57.7386,57.7978,57.6055,57.6868,82400.0
2006-07-27 11:00:00,77.97,78.01,77.86,77.91,64900.0,57.6646,57.6942,57.5833,57.6203,64900.0
2006-07-27 11:10:00,77.92,77.99,77.85,77.86,79100.0,57.6276,57.6794,57.5759,57.5833,79100.0
2006-07-27 11:20:00,77.89,77.97,77.86,77.94,33700.0,57.6055,57.6646,57.5833,57.6424,33700.0
2006-07-27 11:30:00,77.95,77.95,77.88,77.9,11000.0,57.6498,57.6498,57.5981,57.6129,11000.0
2006-07-27 11:40:00,77.9,77.92,77.8,77.88,32800.0,57.6129,57.6276,57.5389,57.5981,32800.0
2006-07-27 11:50:00,77.86,77.87,77.7,77.71,28800.0,57.5833,57.5907,57.4649,57.4723,28800.0
2006-07-27 12:00:00,77.71,77.84,77.7,77.84,20200.0,57.4723,57.5685,57.4649,57.5685,20200.0
2006-07-27 12:10:00,77.84,77.95,77.84,77.95,63400.0,57.5685,57.6498,57.5685,57.6498,63400.0
2006-07-27 12:20:00,77.95,77.95,77.81,77.82,24900.0,57.6498,57.6498,57.5463,57.5537,24900.0
2006-07-27 12:30:00,77.82,77.83,77.76,77.78,13400.0,57.5537,57.5611,57.5093,57.5241,13400.0
2006-07-27 12:40:00,77.78,77.78,77.72,77.73,16800.0,57.5241,57.5241,57.4797,57.4871,16800.0
2006-07-27 12:50:00,77.74,77.76,77.67,77.7,14100.0,57.4945,57.5093,57.4428,57.4649,14100.0
2006-07-27 13:00:00,77.69,77.71,77.6,77.64,36800.0,57.4575,57.4723,57.391,57.4206,36800.0
2006-07-27 13:10:00,77.63,77.66,77.54,77.56,43600.0,57.4132,57.4354,57.3466,57.3614,43600.0
2006-07-27 13:20:00,77.56,77.59,77.42,77.42,47300.0,57.3614,57.3836,57.2579,57.2579,47300.0
2006-07-27 13:30:00,77.43,77.43,77.0,77.0,59600.0,57.2653,57.2653,56.9472,56.9472,59600.0
2006-07-27 13:40:00,77.01,77.01,76.68,76.79,130500.0,56.9546,56.9546,56.7106,56.7919,130500.0
2006-07-27 13:50:00,76.79,76.81,76.72,76.75,49100.0,56.7919,56.8067,56.7402,56.7623,49100.0
2006-07-27 14:00:00,76.73,76.83,76.7,76.7,52000.0,56.7476,56.8215,56.7254,56.7254,52000.0
2006-07-27 14:10:00,76.7,76.73,76.55,76.58,99200.0,56.7254,56.7476,56.6144,56.6366,99200.0
2006-07-27 14:20:00,76.59,76.59,76.09,76.18,109200.0,56.644,56.644,56.2742,56.3408,109200.0
2006-07-27 14:30:00,76.18,76.27,76.05,76.1,112500.0,56.3408,56.4074,56.2446,56.2816,112500.0
2006-07-27 14:40:00,76.11,76.35,76.08,76.16,118800.0,56.289,56.4665,56.2668,56.326,118800.0
2006-07-27 14:50:00,76.16,76.2,76.01,76.12,163700.0,56.326,56.3556,56.2151,56.2964,163700.0
2006-07-27 15:00:00,76.15,76.15,75.71,75.71,96100.0,56.3186,56.3186,55.9932,55.9932,96100.0
2006-07-27 15:10:00,75.71,75.72,75.31,75.61,273700.0,55.9932,56.0006,55.6974,55.9192,273700.0
2006-07-27 15:20:00,75.61,75.66,75.38,75.53,145900.0,55.9192,55.9562,55.7491,55.8601,145900.0
2006-07-27 15:30:00,75.57,75.67,75.47,75.65,159800.0,55.8896,55.9636,55.8157,55.9488,159800.0
2006-07-27 15:40:00,75.65,75.76,75.52,75.56,206500.0,55.9488,56.0302,55.8527,55.8823,206500.0
2006-07-27 15:50:00,75.56,75.67,75.54,75.67,202200.0,55.8823,55.9636,55.8675,55.9636,202200.0
2006-07-28 09:30:00,74.86,76.3,74.86,76.28,153100.0,55.3646,56.4295,55.3646,56.4147,153100.0
2006-07-28 09:40:00,76.3,76.94,76.21,76.94,127800.0,56.4295,56.9029,56.363,56.9029,127800.0
2006-07-28 09:50:00,76.94,77.47,76.75,77.32,185700.0,56.9029,57.2948,56.7623,57.1839,185700.0
2006-07-28 10:00:00,77.35,77.61,76.9,77.03,220300.0,57.2061,57.3984,56.8733,56.9694,220300.0
2006-07-28 10:10:00,77.04,77.14,76.68,76.69,157400.0,56.9768,57.0508,56.7106,56.718,157400.0
2006-07-28 10:20:00,76.67,76.77,76.41,76.74,121700.0,56.7032,56.7771,56.5109,56.755,121700.0
2006-07-28 10:30:00,76.74,77.42,76.74,77.37,91800.0,56.755,57.2579,56.755,57.2209,91800.0
2006-07-28 10:40:00,77.36,77.38,77.23,77.24,49700.0,57.2135,57.2283,57.1173,57.1247,49700.0
2006-07-28 10:50:00,77.24,77.43,77.24,77.41,58200.0,57.1247,57.2653,57.1247,57.2505,58200.0
2006-07-28 11:00:00,77.41,78.01,77.39,77.74,102300.0,57.2505,57.6942,57.2357,57.4945,102300.0
2006-07-28 11:10:00,77.75,78.15,77.74,77.95,53800.0,57.5019,57.7978,57.4945,57.6498,53800.0
2006-07-28 11:20:00,77.97,77.98,77.83,77.92,72500.0,57.6646,57.672,57.5611,57.6276,72500.0
2006-07-28 11:30:00,77.93,78.13,77.91,78.08,73400.0,57.635,57.783,57.6203,57.746,73400.0
2006-07-28 11:40:00,78.08,78.1,78.0,78.04,26600.0,57.746,57.7608,57.6868,57.7164,26600.0
2006-07-28 11:50:00,78.01,78.01,77.74,77.84,39100.0,57.6942,57.6942,57.4945,57.5685,39100.0
2006-07-28 12:00:00,77.83,77.89,77.81,77.87,51600.0,57.5611,57.6055,57.5463,57.5907,51600.0
2006-07-28 12:10:00,77.87,77.92,77.78,77.78,46700.0,57.5907,57.6276,57.5241,57.5241,46700.0
2006-07-28 12:20:00,77.76,77.92,77.76,77.89,55700.0,57.5093,57.6276,57.5093,57.6055,55700.0
2006-07-28 12:30:00,77.87,77.88,77.74,77.78,52900.0,57.5907,57.5981,57.4945,57.5241,52900.0
2006-07-28 12:40:00,77.79,77.87,77.69,77.7,47600.0,57.5315,57.5907,57.4575,57.4649,47600.0
2006-07-28 12:50:00,77.7,77.71,77.61,77.69,27600.0,57.4649,57.4723,57.3984,57.4575,27600.0
2006-07-28 13:00:00,77.71,77.87,77.71,77.87,30700.0,57.4723,57.5907,57.4723,57.5907,30700.0
2006-07-28 13:10:00,77.87,77.89,77.68,77.68,27700.0,57.5907,57.6055,57.4502,57.4502,27700.0
2006-07-28 13:20:00,77.68,77.73,77.66,77.7,15300.0,57.4502,57.4871,57.4354,57.4649,15300.0
2006-07-28 13:30:00,77.69,77.69,77.56,77.56,20900.0,57.4575,57.4575,57.3614,57.3614,20900.0
2006-07-28 13:40:00,77.56,77.57,77.4,77.56,25600.0,57.3614,57.3688,57.2431,57.3614,25600.0
2006-07-28 13:50:00,77.57,77.78,77.57,77.75,35900.0,57.3688,57.5241,57.3688,57.5019,35900.0
2006-07-28 14:00:00,77.75,77.83,77.71,77.83,28600.0,57.5019,57.5611,57.4723,57.5611,28600.0
2006-07-28 14:10:00,77.8,78.0,77.78,77.93,48500.0,57.5389,57.6868,57.5241,57.635,48500.0
2006-07-28 14:20:00,77.94,77.95,77.87,77.91,35500.0,57.6424,57.6498,57.5907,57.6203,35500.0
2006-07-28 14:30:00,77.89,77.89,77.69,77.7,37500.0,57.6055,57.6055,57.4575,57.4649,37500.0
2006-07-28 14:40:00,77.69,77.87,77.65,77.8,33000.0,57.4575,57.5907,57.428,57.5389,33000.0
2006-07-28 14:50:00,77.79,77.87,77.76,77.83,30000.0,57.5315,57.5907,57.5093,57.5611,30000.0
2006-07-28 15:00:00,77.83,77.9,77.75,77.76,43500.0,57.5611,57.6129,57.5019,57.5093,43500.0
2006-07-28 15:10:00,77.75,77.79,77.6,77.78,47000.0,57.5019,57.5315,57.391,57.5241,47000.0
2006-07-28 15:20:00,77.76,77.95,77.72,77.84,35900.0,57.5093,57.6498,57.4797,57.5685,35900.0
2006-07-28 15:30:00,77.84,77.87,77.69,77.73,52900.0,57.5685,57.5907,57.4575,57.4871,52900.0
2006-07-28 15:40:00,77.74,77.89,77.74,77.85,66800.0,57.4945,57.6055,57.4945,57.5759,66800.0
2006-07-28 15:50:00,77.85,77.85,77.5,77.63,98900.0,57.5759,57.5759,57.317,57.4132,98900.0
2006-07-31 09:30:00,77.69,77.91,77.55,77.56,86000.0,57.4575,57.6203,57.354,57.3614,86000.0
2006-07-31 09:40:00,77.55,77.83,77.38,77.63,82200.0,57.354,57.5611,57.2283,57.4132,82200.0
2006-07-31 09:50:00,77.6,77.78,77.5,77.6,52900.0,57.391,57.5241,57.317,57.391,52900.0
2006-07-31 10:00:00,77.6,77.65,77.38,77.5,43900.0,57.391,57.428,57.2283,57.317,43900.0
2006-07-31 10:10:00,77.5,77.53,77.23,77.24,51900.0,57.317,57.3392,57.1173,57.1247,51900.0
2006-07-31 10:20:00,77.24,77.66,77.24,77.6,40800.0,57.1247,57.4354,57.1247,57.391,40800.0
2006-07-31 10:30:00,77.6,77.75,77.53,77.74,50900.0,57.391,57.5019,57.3392,57.4945,50900.0
2006-07-31 10:40:00,77.73,77.73,77.47,77.5,68300.0,57.4871,57.4871,57.2948,57.317,68300.0
2006-07-31 10:50:00,77.5,77.75,77.49,77.65,54000.0,57.317,57.5019,57.3096,57.428,54000.0
2006-07-31 11:00:00,77.66,77.77,77.57,77.58,16200.0,57.4354,57.5167,57.3688,57.3762,16200.0
2006-07-31 11:10:00,77.59,77.74,77.57,77.69,40100.0,57.3836,57.4945,57.3688,57.4575,40100.0
2006-07-31 11:20:00,77.69,77.84,77.69,77.71,39800.0,57.4575,57.5685,57.4575,57.4723,39800.0
2006-07-31 11:30:00,77.7,77.8,77.62,77.8,17100.0,57.4649,57.5389,57.4058,57.5389,17100.0
2006-07-31 11:40:00,77.8,77.87,77.5,77.86,199700.0,57.5389,57.5907,57.317,57.5833,199700.0
2006-07-31 11:50:00,77.89,77.89,77.72,77.77,22800.0,57.6055,57.6055,57.4797,57.5167,22800.0
2006-07-31 12:00:00,77.77,77.82,77.73,77.82,14000.0,57.5167,57.5537,57.4871,57.5537,14000.0
2006-07-31 12:10:00,77.78,77.9,77.77,77.82,43200.0,57.5241,57.6129,57.5167,57.5537,43200.0
2006-07-31 12:20:00,77.82,77.9,77.82,77.89,14300.0,57.5537,57.6129,57.5537,57.6055,14300.0
2006-07-31 12:30:00,77.87,77.88,77.81,77.81,38600.0,57.5907,57.5981,57.5463,57.5463,38600.0
2006-07-31 12:40:00,77.82,77.97,77.77,77.97,16200.0,57.5537,57.6646,57.5167,57.6646,16200.0
2006-07-31 12:50:00,77.98,77.98,77.89,77.92,11100.0,57.672,57.672,57.6055,57.6276,11100.0
2006-07-31 13:00:00,77.92,77.94,77.86,77.86,14400.0,57.6276,57.6424,57.5833,57.5833,14400.0
2006-07-31 13:10:00,77.9,77.9,77.86,77.9,12700.0,57.6129,57.6129,57.5833,57.6129,12700.0
2006-07-31 13:20:00,77.9,77.92,77.86,77.86,9100.0,57.6129,57.6276,57.5833,57.5833,9100.0
2006-07-31 13:30:00,77.86,77.87,77.79,77.8,10300.0,57.5833,57.5907,57.5315,57.5389,10300.0
2006-07-31 13:40:00,77.83,77.84,77.78,77.82,15700.0,57.5611,57.5685,57.5241,57.5537,15700.0
2006-07-31 13:50:00,77.82,77.83,77.77,77.78,14700.0,57.5537,57.5611,57.5167,57.5241,14700.0
2006-07-31 14:00:00,77.78,77.79,77.68,77.71,14000.0,57.5241,57.5315,57.4502,57.4723,14000.0
2006-07-31 14:10:00,77.71,77.71,77.57,77.58,90700.0,57.4723,57.4723,57.3688,57.3762,90700.0
2006-07-31 14:20:00,77.57,77.65,77.57,77.61,19100.0,57.3688,57.428,57.3688,57.3984,19100.0
2006-07-31 14:30:00,77.61,77.62,77.55,77.61,26900.0,57.3984,57.4058,57.354,57.3984,26900.0
2006-07-31 14:40:00,77.61,77.62,77.45,77.45,22200.0,57.3984,57.4058,57.28,57.28,22200.0
2006-07-31 14:50:00,77.47,77.49,77.33,77.45,20500.0,57.2948,57.3096,57.1913,57.28,20500.0
2006-07-31 15:00:00,77.47,77.5,77.42,77.44,23400.0,57.2948,57.317,57.2579,57.2727,23400.0
2006-07-31 15:10:00,77.44,77.5,77.36,77.42,27600.0,57.2727,57.317,57.2135,57.2579,27600.0
2006-07-31 15:20:00,77.42,77.43,77.34,77.35,36600.0,57.2579,57.2653,57.1987,57.2061,36600.0
2006-07-31 15:30:00,77.34,77.37,77.24,77.35,38100.0,57.1987,57.2209,57.1247,57.2061,38100.0
2006-07-31 15:40:00,77.35,77.52,77.35,77.44,38500.0,57.2061,57.3318,57.2061,57.2727,38500.0
2006-07-31 15:50:00,77.44,77.56,77.43,77.46,55300.0,57.2727,57.3614,57.2653,57.2874,55300.0
2006-08-01 09:30:00,78.92,78.92,78.92,78.92,200.0,58.3672,58.3672,58.3672,58.3672,200.0
2006-08-01 09:40:00,78.02,78.25,77.11,77.99,162100.0,57.7016,57.8717,57.0286,57.6794,162100.0
2006-08-01 09:50:00,77.99,78.0,77.75,77.95,94400.0,57.6794,57.6868,57.5019,57.6498,94400.0
2006-08-01 10:00:00,77.99,77.99,77.65,77.67,112200.0,57.6794,57.6794,57.428,57.4428,112200.0
2006-08-01 10:10:00,77.64,77.86,77.58,77.85,74700.0,57.4206,57.5833,57.3762,57.5759,74700.0
2006-08-01 10:20:00,77.84,77.93,77.55,77.85,63600.0,57.5685,57.635,57.354,57.5759,63600.0
2006-08-01 10:30:00,77.85,77.91,77.78,77.8,33600.0,57.5759,57.6203,57.5241,57.5389,33600.0
2006-08-01 10:40:00,77.8,77.91,77.77,77.91,51700.0,57.5389,57.6203,57.5167,57.6203,51700.0
2006-08-01 10:50:00,77.9,78.0,77.75,77.84,67700.0,57.6129,57.6868,57.5019,57.5685,67700.0
2006-08-01 11:00:00,77.84,77.9,77.75,77.88,43300.0,57.5685,57.6129,57.5019,57.5981,43300.0
2006-08-01 11:10:00,77.87,77.97,77.87,77.95,18800.0,57.5907,57.6646,57.5907,57.6498,18800.0
2006-08-01 11:20:00,77.95,78.1,77.92,78.07,35400.0,57.6498,57.7608,57.6276,57.7386,35400.0
2006-08-01 11:30:00,78.05,78.3,78.05,78.3,36000.0,57.7238,57.9087,57.7238,57.9087,36000.0
2006-08-01 11:40:00,78.29,78.55,78.29,78.55,53200.0,57.9013,58.0936,57.9013,58.0936,53200.0
2006-08-01 11:50:00,78.55,78.73,78.54,78.68,57400.0,58.0936,58.2267,58.0862,58.1897,57400.0
2006-08-01 12:00:00,78.7,78.88,78.7,78.88,56200.0,58.2045,58.3376,58.2045,58.3376,56200.0
2006-08-01 12:10:00,78.92,79.0,78.75,78.84,76000.0,58.3672,58.4264,58.2415,58.3081,76000.0
2006-08-01 12:20:00,78.85,78.85,78.67,78.67,38300.0,58.3155,58.3155,58.1823,58.1823,38300.0
2006-08-01 12:30:00,78.69,78.73,78.66,78.66,26600.0,58.1971,58.2267,58.1749,58.1749,26600.0
2006-08-01 12:40:00,78.66,78.72,78.66,78.7,38700.0,58.1749,58.2193,58.1749,58.2045,38700.0
2006-08-01 12:50:00,78.71,78.73,78.65,78.68,47100.0,58.2119,58.2267,58.1675,58.1897,47100.0
2006-08-01 13:00:00,78.7,78.78,78.7,78.73,36900.0,58.2045,58.2637,58.2045,58.2267,36900.0
2006-08-01 13:10:00,78.72,78.74,78.52,78.54,40800.0,58.2193,58.2341,58.0714,58.0862,40800.0
2006-08-01 13:20:00,78.54,78.57,78.47,78.54,28100.0,58.0862,58.1084,58.0344,58.0862,28100.0
2006-08-01 13:30:00,78.54,78.58,78.49,78.51,37700.0,58.0862,58.1158,58.0492,58.064,37700.0
2006-08-01 13:40:00,78.51,78.56,78.47,78.56,31400.0,58.064,58.101,58.0344,58.101,31400.0
2006-08-01 13:50:00,78.56,78.58,78.46,78.51,47100.0,58.101,58.1158,58.027,58.064,47100.0
2006-08-01 14:00:00,78.48,78.59,78.48,78.54,25500.0,58.0418,58.1232,58.0418,58.0862,25500.0
2006-08-01 14:10:00,78.55,78.58,78.52,78.53,30800.0,58.0936,58.1158,58.0714,58.0788,30800.0
2006-08-01 14:20:00,78.52,78.55,78.43,78.55,31700.0,58.0714,58.0936,58.0048,58.0936,31700.0
2006-08-01 14:30:00,78.54,78.55,78.39,78.46,43900.0,58.0862,58.0936,57.9752,58.027,43900.0
2006-08-01 14:40:00,78.45,78.45,78.38,78.41,21500.0,58.0196,58.0196,57.9679,57.99,21500.0
2006-08-01 14:50:00,78.42,78.55,78.41,78.53,44800.0,57.9974,58.0936,57.99,58.0788,44800.0
2006-08-01 15:00:00,78.54,78.54,78.48,78.49,63900.0,58.0862,58.0862,58.0418,58.0492,63900.0
2006-08-01 15:10:00,78.5,78.65,78.5,78.64,94400.0,58.0566,58.1675,58.0566,58.1601,94400.0
2006-08-01 15:20:00,78.64,78.73,78.63,78.73,45700.0,58.1601,58.2267,58.1527,58.2267,45700.0
2006-08-01 15:30:00,78.73,78.89,78.73,78.88,54400.0,58.2267,58.345,58.2267,58.3376,54400.0
2006-08-01 15:40:00,78.89,78.92,78.63,78.64,69000.0,58.345,58.3672,58.1527,58.1601,69000.0
2006-08-01 15:50:00,78.64,78.81,78.5,78.58,123000.0,58.1601,58.2859,58.0566,58.1158,123000.0
2006-08-02 09:30:00,79.15,79.35,78.84,79.05,52900.0,58.5373,58.6852,58.3081,58.4634,52900.0
2006-08-02 09:40:00,79.02,79.63,79.02,79.59,77600.0,58.4412,58.8923,58.4412,58.8627,77600.0
2006-08-02 09:50:00,79.58,79.59,79.34,79.42,73700.0,58.8553,58.8627,58.6778,58.737,73700.0
2006-08-02 10:00:00,79.41,79.41,79.16,79.22,56400.0,58.7296,58.7296,58.5447,58.5891,56400.0
2006-08-02 10:10:00,79.24,79.28,79.18,79.27,36800.0,58.6039,58.6335,58.5595,58.6261,36800.0
2006-08-02 10:20:00,79.27,79.3,79.23,79.27,27800.0,58.6261,58.6483,58.5965,58.6261,27800.0
2006-08-02 10:30:00,79.26,79.35,79.19,79.35,60400.0,58.6187,58.6852,58.5669,58.6852,60400.0
2006-08-02 10:40:00,79.35,79.5,79.34,79.39,41400.0,58.6852,58.7962,58.6778,58.7148,41400.0
2006-08-02 10:50:00,79.39,79.39,79.24,79.24,27800.0,58.7148,58.7148,58.6039,58.6039,27800.0
2006-08-02 11:00:00,79.24,79.36,79.2,79.36,28800.0,58.6039,58.6926,58.5743,58.6926,28800.0
2006-08-02 11:10:00,79.37,79.47,79.35,79.42,33500.0,58.7,58.774,58.6852,58.737,33500.0
2006-08-02 11:20:00,79.42,79.55,79.38,79.42,38300.0,58.737,58.8332,58.7074,58.737,38300.0
2006-08-02 11:30:00,79.42,79.65,79.42,79.51,42800.0,58.737,58.9071,58.737,58.8036,42800.0
2006-08-02 11:40:00,79.5,79.5,79.41,79.43,21600.0,58.7962,58.7962,58.7296,58.7444,21600.0
2006-08-02 11:50:00,79.42,79.65,79.4,79.63,38800.0,58.737,58.9071,58.7222,58.8923,38800.0
2006-08-02 12:00:00,79.61,79.64,79.49,79.54,44400.0,58.8775,58.8997,58.7888,58.8258,44400.0
2006-08-02 12:10:00,79.55,79.56,79.44,79.45,95700.0,58.8332,58.8406,58.7518,58.7592,95700.0
2006-08-02 12:20:00,79.44,79.47,79.4,79.41,35500.0,58.7518,58.774,58.7222,58.7296,35500.0
2006-08-02 12:30:00,79.41,79.42,79.34,79.34,39700.0,58.7296,58.737,58.6778,58.6778,39700.0
2006-08-02 12:40:00,79.34,79.34,79.21,79.24,64500.0,58.6778,58.6778,58.5817,58.6039,64500.0
2006-08-02 12:50:00,79.24,79.26,79.19,79.25,21100.0,58.6039,58.6187,58.5669,58.6113,21100.0
2006-08-02 13:00:00,79.22,79.25,79.15,79.15,25000.0,58.5891,58.6113,58.5373,58.5373,25000.0
2006-08-02 13:10:00,79.15,79.21,79.14,79.18,41100.0,58.5373,58.5817,58.5299,58.5595,41100.0
2006-08-02 13:20:00,79.17,79.25,79.15,79.24,32700.0,58.5521,58.6113,58.5373,58.6039,32700.0
2006-08-02 13:30:00,79.25,79.25,79.23,79.24,36700.0,58.6113,58.6113,58.5965,58.6039,36700.0
2006-08-02 13:40:00,79.24,79.3,79.24,79.29,31800.0,58.6039,58.6483,58.6039,58.6409,31800.0
2006-08-02 13:50:00,79.29,79.3,79.27,79.28,23800.0,58.6409,58.6483,58.6261,58.6335,23800.0
2006-08-02 14:00:00,79.28,79.34,79.25,79.33,51000.0,58.6335,58.6778,58.6113,58.6704,51000.0
2006-08-02 14:10:00,79.32,79.47,79.32,79.41,53700.0,58.6631,58.774,58.6631,58.7296,53700.0
2006-08-02 14:20:00,79.37,79.39,79.11,79.2,51400.0,58.7,58.7148,58.5077,58.5743,51400.0
2006-08-02 14:30:00,79.2,79.25,78.88,78.92,166700.0,58.5743,58.6113,58.3376,58.3672,166700.0
2006-08-02 14:40:00,78.92,79.07,78.87,79.07,37500.0,58.3672,58.4782,58.3302,58.4782,37500.0
2006-08-02 14:50:00,79.06,79.15,79.06,79.13,51200.0,58.4708,58.5373,58.4708,58.5225,51200.0
2006-08-02 15:00:00,79.13,79.17,79.12,79.15,29600.0,58.5225,58.5521,58.5151,58.5373,29600.0
2006-08-02 15:10:00,79.15,79.16,79.11,79.12,34300.0,58.5373,58.5447,58.5077,58.5151,34300.0
2006-08-02 15:20:00,79.12,79.22,79.08,79.11,55200.0,58.5151,58.5891,58.4856,58.5077,55200.0
2006-08-02 15:30:00,79.11,79.42,79.11,79.42,101700.0,58.5077,58.737,58.5077,58.737,101700.0
2006-08-02 15:40:00,79.42,79.56,79.42,79.52,86500.0,58.737,58.8406,58.737,58.811,86500.0
2006-08-02 15:50:00,79.52,79.54,79.47,79.47,116000.0,58.811,58.8258,58.774,58.774,116000.0
2006-08-03 09:30:00,79.48,79.52,78.95,79.17,50200.0,58.7814,58.811,58.3894,58.5521,50200.0
2006-08-03 09:40:00,79.16,79.44,79.16,79.44,81200.0,58.5447,58.7518,58.5447,58.7518,81200.0
2006-08-03 09:50:00,79.41,79.57,79.35,79.55,41200.0,58.7296,58.8479,58.6852,58.8332,41200.0
2006-08-03 10:00:00,79.55,79.63,79.45,79.5,57700.0,58.8332,58.8923,58.7592,58.7962,57700.0
2006-08-03 10:10:00,79.51,79.75,79.47,79.71,52200.0,58.8036,58.9811,58.774,58.9515,52200.0
2006-08-03 10:20:00,79.71,79.71,79.51,79.53,35200.0,58.9515,58.9515,58.8036,58.8184,35200.0
2006-08-03 10:30:00,79.54,79.59,79.48,79.5,68800.0,58.8258,58.8627,58.7814,58.7962,68800.0
2006-08-03 10:40:00,79.51,79.79,79.51,79.79,16200.0,58.8036,59.0107,58.8036,59.0107,16200.0
2006-08-03 10:50:00,79.78,80.12,79.78,80.11,186100.0,59.0033,59.2547,59.0033,59.2473,186100.0
2006-08-03 11:00:00,80.13,80.53,80.13,80.51,113300.0,59.2621,59.5579,59.2621,59.5431,113300.0
2006-08-03 11:10:00,80.51,80.53,80.28,80.28,47500.0,59.5431,59.5579,59.373,59.373,47500.0
2006-08-03 11:20:00,80.29,80.29,79.94,79.95,72400.0,59.3804,59.3804,59.1216,59.129,72400.0
2006-08-03 11:30:00,79.97,80.0,79.84,79.92,39100.0,59.1438,59.166,59.0476,59.1068,39100.0
2006-08-03 11:40:00,79.94,79.96,79.8,79.8,18800.0,59.1216,59.1364,59.018,59.018,18800.0
2006-08-03 11:50:00,79.8,79.85,79.78,79.79,257400.0,59.018,59.055,59.0033,59.0107,257400.0
2006-08-03 12:00:00,79.79,79.81,79.77,79.78,101000.0,59.0107,59.0254,58.9959,59.0033,101000.0
2006-08-03 12:10:00,79.78,79.79,79.77,79.77,4300.0,59.0033,59.0107,58.9959,58.9959,4300.0
2006-08-03 12:20:00,79.77,79.83,79.75,79.79,15900.0,58.9959,59.0402,58.9811,59.0107,15900.0
2006-08-03 12:30:00,79.8,79.85,79.76,79.77,19900.0,59.018,59.055,58.9885,58.9959,19900.0
2006-08-03 12:40:00,79.76,79.81,79.75,79.77,10500.0,58.9885,59.0254,58.9811,58.9959,10500.0
2006-08-03 12:50:00,79.77,79.81,79.76,79.8,9600.0,58.9959,59.0254,58.9885,59.018,9600.0
2006-08-03 13:00:00,79.8,79.93,79.8,79.84,37300.0,59.018,59.1142,59.018,59.0476,37300.0
2006-08-03 13:10:00,79.84,79.92,79.82,79.89,46000.0,59.0476,59.1068,59.0328,59.0846,46000.0
2006-08-03 13:20:00,79.89,79.89,79.77,79.77,58000.0,59.0846,59.0846,58.9959,58.9959,58000.0
2006-08-03 13:30:00,79.76,79.98,79.75,79.82,160900.0,58.9885,59.1512,58.9811,59.0328,160900.0
2006-08-03 13:40:00,79.81,79.85,79.76,79.81,214500.0,59.0254,59.055,58.9885,59.0254,214500.0
2006-08-03 13:50:00,79.81,79.85,79.79,79.83,51100.0,59.0254,59.055,59.0107,59.0402,51100.0
2006-08-03 14:00:00,79.84,79.88,79.81,79.82,47800.0,59.0476,59.0772,59.0254,59.0328,47800.0
2006-08-03 14:10:00,79.83,79.93,79.82,79.84,69300.0,59.0402,59.1142,59.0328,59.0476,69300.0
2006-08-03 14:20:00,79.87,79.89,79.82,79.88,135300.0,59.0698,59.0846,59.0328,59.0772,135300.0
2006-08-03 14:30:00,79.88,80.07,79.87,80.06,46200.0,59.0772,59.2177,59.0698,59.2103,46200.0
2006-08-03 14:40:00,80.08,80.09,79.99,80.04,82200.0,59.2251,59.2325,59.1586,59.1955,82200.0
2006-08-03 14:50:00,80.05,80.29,80.05,80.14,115100.0,59.2029,59.3804,59.2029,59.2695,115100.0
2006-08-03 15:00:00,80.14,80.25,80.13,80.25,65100.0,59.2695,59.3509,59.2621,59.3509,65100.0
2006-08-03 15:10:00,80.24,80.37,80.2,80.37,63800.0,59.3435,59.4396,59.3139,59.4396,63800.0
2006-08-03 15:20:00,80.38,80.47,80.34,80.38,83100.0,59.447,59.5136,59.4174,59.447,83100.0
2006-08-03 15:30:00,80.37,80.46,80.35,80.46,87000.0,59.4396,59.5062,59.4248,59.5062,87000.0
2006-08-03 15:40:00,80.46,80.49,80.45,80.47,83100.0,59.5062,59.5284,59.4988,59.5136,83100.0
2006-08-03 15:50:00,80.46,80.76,80.42,80.74,258900.0,59.5062,59.728,59.4766,59.7132,258900.0
2006-08-04 09:30:00,81.5,81.79,81.5,81.57,165300.0,60.2753,60.4898,60.2753,60.3271,165300.0
2006-08-04 09:40:00,81.56,82.25,81.51,81.61,163400.0,60.3197,60.83,60.2827,60.3567,163400.0
2006-08-04 09:50:00,81.61,81.65,80.83,81.13,119200.0,60.3567,60.3863,59.7798,60.0017,119200.0
2006-08-04 10:00:00,81.09,81.2,80.65,80.95,82800.0,59.9721,60.0535,59.6467,59.8686,82800.0
2006-08-04 10:10:00,80.97,81.14,80.8,80.88,87300.0,59.8834,60.0091,59.7576,59.8168,87300.0
2006-08-04 10:20:00,80.88,81.09,80.47,80.47,116100.0,59.8168,59.9721,59.5136,59.5136,116100.0
2006-08-04 10:30:00,80.5,80.69,80.3,80.3,90900.0,59.5358,59.6763,59.3878,59.3878,90900.0
2006-08-04 10:40:00,80.31,80.31,80.0,80.14,82200.0,59.3952,59.3952,59.166,59.2695,82200.0
2006-08-04 10:50:00,80.14,80.48,80.1,80.47,45200.0,59.2695,59.521,59.2399,59.5136,45200.0
2006-08-04 11:00:00,80.47,80.51,80.38,80.38,42300.0,59.5136,59.5431,59.447,59.447,42300.0
2006-08-04 11:10:00,80.35,80.39,80.24,80.3,41400.0,59.4248,59.4544,59.3435,59.3878,41400.0
2006-08-04 11:20:00,80.31,80.41,80.26,80.41,69200.0,59.3952,59.4692,59.3583,59.4692,69200.0
2006-08-04 11:30:00,80.4,80.41,80.17,80.17,37100.0,59.4618,59.4692,59.2917,59.2917,37100.0
2006-08-04 11:40:00,80.15,80.15,80.0,80.03,32600.0,59.2769,59.2769,59.166,59.1882,32600.0
2006-08-04 11:50:00,80.03,80.03,79.8,79.81,26700.0,59.1882,59.1882,59.018,59.0254,26700.0
2006-08-04 12:00:00,79.78,79.83,79.78,79.82,36600.0,59.0033,59.0402,59.0033,59.0328,36600.0
2006-08-04 12:10:00,79.83,79.86,79.75,79.84,53100.0,59.0402,59.0624,58.9811,59.0476,53100.0
2006-08-04 12:20:00,79.84,80.06,79.84,79.99,37700.0,59.0476,59.2103,59.0476,59.1586,37700.0
2006-08-04 12:30:00,80.02,80.21,79.98,80.21,57800.0,59.1808,59.3213,59.1512,59.3213,57800.0
2006-08-04 12:40:00,80.23,80.4,80.0,80.07,71600.0,59.3361,59.4618,59.166,59.2177,71600.0
2006-08-04 12:50:00,80.12,80.23,79.99,80.17,48000.0,59.2547,59.3361,59.1586,59.2917,48000.0
2006-08-04 13:00:00,80.21,80.25,80.01,80.11,46100.0,59.3213,59.3509,59.1734,59.2473,46100.0
2006-08-04 13:10:00,80.12,80.14,79.83,80.0,39100.0,59.2547,59.2695,59.0402,59.166,39100.0
2006-08-04 13:20:00,80.01,80.05,79.93,79.96,48800.0,59.1734,59.2029,59.1142,59.1364,48800.0
2006-08-04 13:30:00,79.95,79.95,79.8,79.8,75600.0,59.129,59.129,59.018,59.018,75600.0
2006-08-04 13:40:00,79.81,79.89,79.8,79.87,45400.0,59.0254,59.0846,59.018,59.0698,45400.0
2006-08-04 13:50:00,79.87,79.87,79.75,79.76,25600.0,59.0698,59.0698,58.9811,58.9885,25600.0
2006-08-04 14:00:00,79.74,79.77,79.62,79.7,45800.0,58.9737,58.9959,58.8849,58.9441,45800.0
2006-08-04 14:10:00,79.7,79.75,79.51,79.53,94300.0,58.9441,58.9811,58.8036,58.8184,94300.0
2006-08-04 14:20:00,79.52,79.56,79.19,79.23,53700.0,58.811,58.8406,58.5669,58.5965,53700.0
2006-08-04 14:30:00,79.23,79.23,79.14,79.14,61800.0,58.5965,58.5965,58.5299,58.5299,61800.0
2006-08-04 14:40:00,79.14,79.24,79.06,79.23,62500.0,58.5299,58.6039,58.4708,58.5965,62500.0
2006-08-04 14:50:00,79.22,79.4,79.17,79.2,93600.0,58.5891,58.7222,58.5521,58.5743,93600.0
2006-08-04 15:00:00,79.2,79.3,79.13,79.23,53200.0,58.5743,58.6483,58.5225,58.5965,53200.0
2006-08-04 15:10:00,79.23,79.25,79.18,79.2,58500.0,58.5965,58.6113,58.5595,58.5743,58500.0
2006-08-04 15:20:00,79.21,79.36,79.05,79.15,97200.0,58.5817,58.6926,58.4634,58.5373,97200.0
2006-08-04 15:30:00,79.15,79.28,79.03,79.04,95300.0,58.5373,58.6335,58.4486,58.456,95300.0
2006-08-04 15:40:00,79.04,79.16,78.93,79.01,115300.0,58.456,58.5447,58.3746,58.4338,115300.0
2006-08-04 15:50:00,79.07,79.26,78.96,79.17,185900.0,58.4782,58.6187,58.3968,58.5521,185900.0
2006-08-07 09:30:00,78.55,78.6,78.1,78.1,67000.0,58.0936,58.1306,57.7608,57.7608,67000.0
2006-08-07 09:40:00,78.09,78.1,77.55,77.67,95000.0,57.7534,57.7608,57.354,57.4428,95000.0
2006-08-07 09:50:00,77.66,78.2,77.64,77.95,133900.0,57.4354,57.8347,57.4206,57.6498,133900.0
2006-08-07 10:00:00,77.94,78.11,77.9,78.0,185200.0,57.6424,57.7682,57.6129,57.6868,185200.0
2006-08-07 10:10:00,78.0,78.5,77.97,78.17,94000.0,57.6868,58.0566,57.6646,57.8125,94000.0
2006-08-07 10:20:00,78.18,78.45,78.17,78.37,61100.0,57.8199,58.0196,57.8125,57.9605,61100.0
2006-08-07 10:30:00,78.38,78.42,78.31,78.32,44100.0,57.9679,57.9974,57.9161,57.9235,44100.0
2006-08-07 10:40:00,78.32,78.41,78.29,78.39,43600.0,57.9235,57.99,57.9013,57.9752,43600.0
2006-08-07 10:50:00,78.38,78.47,78.33,78.34,33400.0,57.9679,58.0344,57.9309,57.9383,33400.0
2006-08-07 11:00:00,78.33,78.41,78.25,78.39,31300.0,57.9309,57.99,57.8717,57.9752,31300.0
2006-08-07 11:10:00,78.39,78.41,78.35,78.36,18100.0,57.9752,57.99,57.9457,57.9531,18100.0
2006-08-07 11:20:00,78.37,78.43,78.36,78.4,19300.0,57.9605,58.0048,57.9531,57.9826,19300.0
2006-08-07 11:30:00,78.4,78.45,78.36,78.44,36100.0,57.9826,58.0196,57.9531,58.0122,36100.0
2006-08-07 11:40:00,78.45,78.45,78.37,78.45,25600.0,58.0196,58.0196,57.9605,58.0196,25600.0
2006-08-07 11:50:00,78.44,78.56,78.39,78.56,32300.0,58.0122,58.101,57.9752,58.101,32300.0
2006-08-07 12:00:00,78.57,78.61,78.5,78.58,24200.0,58.1084,58.138,58.0566,58.1158,24200.0
2006-08-07 12:10:00,78.59,78.68,78.52,78.67,44900.0,58.1232,58.1897,58.0714,58.1823,44900.0
2006-08-07 12:20:00,78.67,78.73,78.65,78.71,13800.0,58.1823,58.2267,58.1675,58.2119,13800.0
2006-08-07 12:30:00,78.71,78.77,78.68,78.7,20900.0,58.2119,58.2563,58.1897,58.2045,20900.0
2006-08-07 12:40:00,78.7,78.9,78.7,78.71,23300.0,58.2045,58.3524,58.2045,58.2119,23300.0
2006-08-07 12:50:00,78.73,78.73,78.61,78.65,11700.0,58.2267,58.2267,58.138,58.1675,11700.0
2006-08-07 13:00:00,78.64,78.7,78.56,78.56,18700.0,58.1601,58.2045,58.101,58.101,18700.0
2006-08-07 13:10:00,78.57,78.7,78.56,78.69,25800.0,58.1084,58.2045,58.101,58.1971,25800.0
2006-08-07 13:20:00,78.69,78.77,78.66,78.77,11000.0,58.1971,58.2563,58.1749,58.2563,11000.0
2006-08-07 13:30:00,78.76,78.86,78.75,78.77,16100.0,58.2489,58.3228,58.2415,58.2563,16100.0
2006-08-07 13:40:00,78.79,78.91,78.79,78.91,11600.0,58.2711,58.3598,58.2711,58.3598,11600.0
2006-08-07 13:50:00,78.93,78.93,78.63,78.63,17100.0,58.3746,58.3746,58.1527,58.1527,17100.0
2006-08-07 14:00:00,78.62,78.63,78.32,78.33,29700.0,58.1454,58.1527,57.9235,57.9309,29700.0
2006-08-07 14:10:00,78.33,78.33,78.15,78.16,55800.0,57.9309,57.9309,57.7978,57.8051,55800.0
2006-08-07 14:20:00,78.16,78.18,78.12,78.13,38100.0,57.8051,57.8199,57.7756,57.783,38100.0
2006-08-07 14:30:00,78.12,78.12,77.95,78.02,68400.0,57.7756,57.7756,57.6498,57.7016,68400.0
2006-08-07 14:40:00,78.01,78.02,77.94,77.99,48400.0,57.6942,57.7016,57.6424,57.6794,48400.0
2006-08-07 14:50:00,77.99,78.02,77.97,78.01,51600.0,57.6794,57.7016,57.6646,57.6942,51600.0
2006-08-07 15:00:00,78.02,78.1,77.98,78.1,63300.0,57.7016,57.7608,57.672,57.7608,63300.0
2006-08-07 15:10:00,78.1,78.13,78.02,78.13,41300.0,57.7608,57.783,57.7016,57.783,41300.0
2006-08-07 15:20:00,78.14,78.34,78.14,78.21,63200.0,57.7904,57.9383,57.7904,57.8421,63200.0
2006-08-07 15:30:00,78.22,78.4,78.2,78.29,88100.0,57.8495,57.9826,57.8347,57.9013,88100.0
2006-08-07 15:40:00,78.29,78.44,78.29,78.36,90500.0,57.9013,58.0122,57.9013,57.9531,90500.0
2006-08-07 15:50:00,78.36,78.42,78.31,78.41,101300.0,57.9531,57.9974,57.9161,57.99,101300.0
2006-08-08 09:30:00,78.33,78.33,78.01,78.08,86600.0,57.9509,57.9509,57.7141,57.7659,86600.0
2006-08-08 09:40:00,78.1,78.11,77.62,77.92,88500.0,57.7807,57.7881,57.4256,57.6475,88500.0
2006-08-08 09:50:00,77.92,78.21,77.82,77.96,64300.0,57.6475,57.8621,57.5735,57.6771,64300.0
2006-08-08 10:00:00,77.96,78.04,77.89,77.97,34700.0,57.6771,57.7363,57.6253,57.6845,34700.0
2006-08-08 10:10:00,77.95,78.07,77.91,77.93,48700.0,57.6697,57.7585,57.6401,57.6549,48700.0
2006-08-08 10:20:00,77.91,78.01,77.9,77.97,58100.0,57.6401,57.7141,57.6327,57.6845,58100.0
2006-08-08 10:30:00,77.97,77.99,77.89,77.89,19300.0,57.6845,57.6993,57.6253,57.6253,19300.0
2006-08-08 10:40:00,77.88,77.92,77.85,77.85,26900.0,57.6179,57.6475,57.5957,57.5957,26900.0
2006-08-08 10:50:00,77.89,77.92,77.78,77.9,62700.0,57.6253,57.6475,57.544,57.6327,62700.0
2006-08-08 11:00:00,77.89,77.9,77.7,77.72,45000.0,57.6253,57.6327,57.4848,57.4996,45000.0
2006-08-08 11:10:00,77.72,77.74,77.58,77.59,55700.0,57.4996,57.5144,57.396,57.4034,55700.0
2006-08-08 11:20:00,77.59,77.79,77.53,77.76,55400.0,57.4034,57.5514,57.359,57.5292,55400.0
2006-08-08 11:30:00,77.76,77.8,77.74,77.75,27400.0,57.5292,57.5588,57.5144,57.5218,27400.0
2006-08-08 11:40:00,77.75,77.76,77.65,77.66,26100.0,57.5218,57.5292,57.4478,57.4552,26100.0
2006-08-08 11:50:00,77.67,77.71,77.6,77.68,37600.0,57.4626,57.4922,57.4108,57.47,37600.0
2006-08-08 12:00:00,77.67,77.68,77.5,77.53,37900.0,57.4626,57.47,57.3368,57.359,37900.0
2006-08-08 12:10:00,77.51,77.56,77.49,77.54,53800.0,57.3442,57.3812,57.3294,57.3664,53800.0
2006-08-08 12:20:00,77.54,77.57,77.49,77.5,30300.0,57.3664,57.3886,57.3294,57.3368,30300.0
2006-08-08 12:30:00,77.49,77.56,77.49,77.56,28100.0,57.3294,57.3812,57.3294,57.3812,28100.0
2006-08-08 12:40:00,77.56,77.6,77.55,77.57,28300.0,57.3812,57.4108,57.3738,57.3886,28300.0
2006-08-08 12:50:00,77.58,77.59,77.55,77.57,34600.0,57.396,57.4034,57.3738,57.3886,34600.0
2006-08-08 13:00:00,77.57,77.58,77.48,77.49,33200.0,57.3886,57.396,57.322,57.3294,33200.0
2006-08-08 13:10:00,77.49,77.7,77.45,77.62,46400.0,57.3294,57.4848,57.2998,57.4256,46400.0
2006-08-08 13:20:00,77.63,77.66,77.56,77.56,18200.0,57.433,57.4552,57.3812,57.3812,18200.0
2006-08-08 13:30:00,77.56,77.57,77.46,77.52,40700.0,57.3812,57.3886,57.3072,57.3516,40700.0
2006-08-08 13:40:00,77.52,77.62,77.51,77.54,19600.0,57.3516,57.4256,57.3442,57.3664,19600.0
2006-08-08 13:50:00,77.55,77.68,77.55,77.68,34400.0,57.3738,57.47,57.3738,57.47,34400.0
2006-08-08 14:00:00,77.67,77.8,77.63,77.8,34800.0,57.4626,57.5588,57.433,57.5588,34800.0
2006-08-08 14:10:00,77.8,78.37,77.78,78.32,95900.0,57.5588,57.9805,57.544,57.9435,95900.0
2006-08-08 14:20:00,78.38,78.55,77.39,78.05,122600.0,57.9879,58.1136,57.2554,57.7437,122600.0
2006-08-08 14:30:00,78.05,78.06,77.71,77.81,71900.0,57.7437,57.7511,57.4922,57.5661,71900.0
2006-08-08 14:40:00,77.81,78.05,77.67,77.75,83000.0,57.5661,57.7437,57.4626,57.5218,83000.0
2006-08-08 14:50:00,77.74,77.81,77.31,77.35,86900.0,57.5144,57.5661,57.1962,57.2258,86900.0
2006-08-08 15:00:00,77.34,77.57,77.23,77.26,64300.0,57.2184,57.3886,57.137,57.1592,64300.0
2006-08-08 15:10:00,77.26,77.27,77.05,77.17,142100.0,57.1592,57.1666,57.0039,57.0927,142100.0
2006-08-08 15:20:00,77.17,77.24,77.0,77.09,122100.0,57.0927,57.1444,56.9669,57.0335,122100.0
2006-08-08 15:30:00,77.06,77.06,76.91,76.91,93900.0,57.0113,57.0113,56.9003,56.9003,93900.0
2006-08-08 15:40:00,76.91,77.1,76.82,77.06,124400.0,56.9003,57.0409,56.8337,57.0113,124400.0
2006-08-08 15:50:00,77.09,77.27,77.06,77.27,144100.0,57.0335,57.1666,57.0113,57.1666,144100.0
2006-08-09 09:30:00,77.43,77.87,77.37,77.37,70700.0,57.285,57.6105,57.2406,57.2406,70700.0
2006-08-09 09:40:00,77.37,77.4,76.97,76.98,63300.0,57.2406,57.2628,56.9447,56.9521,63300.0
2006-08-09 09:50:00,76.97,76.98,76.05,76.05,149400.0,56.9447,56.9521,56.264,56.264,149400.0
2006-08-09 10:00:00,76.1,76.31,75.89,76.03,79300.0,56.301,56.4564,56.1457,56.2493,79300.0
2006-08-09 10:10:00,76.04,76.04,75.95,76.02,105700.0,56.2567,56.2567,56.1901,56.2419,105700.0
2006-08-09 10:20:00,75.99,76.19,75.96,76.08,219200.0,56.2197,56.3676,56.1975,56.2862,219200.0
2006-08-09 10:30:00,76.08,76.36,75.95,76.23,109600.0,56.2862,56.4934,56.1901,56.3972,109600.0
2006-08-09 10:40:00,76.25,76.25,76.08,76.13,94400.0,56.412,56.412,56.2862,56.3232,94400.0
2006-08-09 10:50:00,76.17,76.26,76.11,76.17,87800.0,56.3528,56.4194,56.3084,56.3528,87800.0
2006-08-09 11:00:00,76.18,76.2,76.12,76.14,94600.0,56.3602,56.375,56.3158,56.3306,94600.0
2006-08-09 11:10:00,76.14,76.23,76.14,76.2,32800.0,56.3306,56.3972,56.3306,56.375,32800.0
2006-08-09 11:20:00,76.19,76.27,76.18,76.27,67900.0,56.3676,56.4268,56.3602,56.4268,67900.0
2006-08-09 11:30:00,76.27,76.35,76.2,76.22,95300.0,56.4268,56.486,56.375,56.3898,95300.0
2006-08-09 11:40:00,76.22,76.37,76.18,76.26,34700.0,56.3898,56.5008,56.3602,56.4194,34700.0
2006-08-09 11:50:00,76.26,76.33,76.17,76.18,18300.0,56.4194,56.4712,56.3528,56.3602,18300.0
2006-08-09 12:00:00,76.19,76.35,76.15,76.25,47600.0,56.3676,56.486,56.338,56.412,47600.0
2006-08-09 12:10:00,76.25,76.25,76.11,76.11,54800.0,56.412,56.412,56.3084,56.3084,54800.0
2006-08-09 12:20:00,76.13,76.13,75.96,76.0,31900.0,56.3232,56.3232,56.1975,56.2271,31900.0
2006-08-09 12:30:00,76.0,76.03,75.98,76.01,24100.0,56.2271,56.2493,56.2123,56.2345,24100.0
2006-08-09 12:40:00,76.01,76.06,75.99,76.0,33600.0,56.2345,56.2714,56.2197,56.2271,33600.0
2006-08-09 12:50:00,75.99,76.03,75.9,75.97,52500.0,56.2197,56.2493,56.1531,56.2049,52500.0
2006-08-09 13:00:00,75.96,76.03,75.93,76.01,45400.0,56.1975,56.2493,56.1753,56.2345,45400.0
2006-08-09 13:10:00,76.0,76.0,75.74,75.78,47200.0,56.2271,56.2271,56.0347,56.0643,47200.0
2006-08-09 13:20:00,75.75,75.85,75.66,75.67,64100.0,56.0421,56.1161,55.9755,55.9829,64100.0
2006-08-09 13:30:00,75.66,75.74,75.51,75.74,58500.0,55.9755,56.0347,55.8645,56.0347,58500.0
2006-08-09 13:40:00,75.74,75.83,75.72,75.75,87300.0,56.0347,56.1013,56.0199,56.0421,87300.0
2006-08-09 13:50:00,75.75,75.78,75.59,75.59,48800.0,56.0421,56.0643,55.9237,55.9237,48800.0
2006-08-09 14:00:00,75.59,75.75,75.59,75.7,42000.0,55.9237,56.0421,55.9237,56.0051,42000.0
2006-08-09 14:10:00,75.69,75.7,75.64,75.64,38200.0,55.9977,56.0051,55.9607,55.9607,38200.0
2006-08-09 14:20:00,75.64,75.66,75.6,75.61,67100.0,55.9607,55.9755,55.9311,55.9385,67100.0
2006-08-09 14:30:00,75.61,75.61,75.56,75.57,58300.0,55.9385,55.9385,55.9015,55.9089,58300.0
2006-08-09 14:40:00,75.56,75.58,75.35,75.35,80700.0,55.9015,55.9163,55.7462,55.7462,80700.0
2006-08-09 14:50:00,75.34,75.39,75.17,75.18,73700.0,55.7388,55.7758,55.613,55.6204,73700.0
2006-08-09 15:00:00,75.18,75.18,75.02,75.03,106700.0,55.6204,55.6204,55.502,55.5094,106700.0
2006-08-09 15:10:00,75.03,75.1,74.92,74.95,69800.0,55.5094,55.5612,55.428,55.4502,69800.0
2006-08-09 15:20:00,74.95,74.95,74.72,74.73,78100.0,55.4502,55.4502,55.2801,55.2875,78100.0
2006-08-09 15:30:00,74.72,74.9,74.61,74.87,93700.0,55.2801,55.4132,55.1987,55.3911,93700.0
2006-08-09 15:40:00,74.87,75.05,74.84,74.84,109600.0,55.3911,55.5242,55.3689,55.3689,109600.0
2006-08-09 15:50:00,74.84,74.85,74.7,74.7,111700.0,55.3689,55.3763,55.2653,55.2653,111700.0
2006-08-10 09:30:00,74.66,74.66,74.36,74.39,45200.0,55.2357,55.2357,55.0137,55.0359,45200.0
2006-08-10 09:40:00,74.44,74.44,74.1,74.25,78100.0,55.0729,55.0729,54.8214,54.9324,78100.0
2006-08-10 09:50:00,74.25,74.47,74.23,74.28,79800.0,54.9324,55.0951,54.9176,54.9546,79800.0
2006-08-10 10:00:00,74.26,74.3,73.85,73.91,87100.0,54.9398,54.9693,54.6364,54.6808,87100.0
2006-08-10 10:10:00,73.85,74.0,73.84,73.94,93800.0,54.6364,54.7474,54.629,54.703,93800.0
2006-08-10 10:20:00,73.92,74.15,73.92,74.13,79800.0,54.6882,54.8584,54.6882,54.8436,79800.0
2006-08-10 10:30:00,74.14,74.15,73.92,73.94,134400.0,54.851,54.8584,54.6882,54.703,134400.0
2006-08-10 10:40:00,73.92,73.93,73.63,73.65,114900.0,54.6882,54.6956,54.4737,54.4885,114900.0
2006-08-10 10:50:00,73.64,73.87,73.63,73.86,131000.0,54.4811,54.6512,54.4737,54.6438,131000.0
2006-08-10 11:00:00,73.86,74.02,73.75,74.0,112400.0,54.6438,54.7622,54.5624,54.7474,112400.0
2006-08-10 11:10:00,74.0,74.36,74.0,74.17,139500.0,54.7474,55.0137,54.7474,54.8732,139500.0
2006-08-10 11:20:00,74.2,74.23,74.04,74.07,75400.0,54.8954,54.9176,54.777,54.7992,75400.0
2006-08-10 11:30:00,74.07,74.08,73.92,73.97,45500.0,54.7992,54.8066,54.6882,54.7252,45500.0
2006-08-10 11:40:00,73.97,74.03,73.97,74.03,58800.0,54.7252,54.7696,54.7252,54.7696,58800.0
2006-08-10 11:50:00,74.03,74.07,73.98,74.01,69200.0,54.7696,54.7992,54.7326,54.7548,69200.0
2006-08-10 12:00:00,74.0,74.08,73.91,74.0,100500.0,54.7474,54.8066,54.6808,54.7474,100500.0
2006-08-10 12:10:00,73.96,74.02,73.93,73.99,26300.0,54.7178,54.7622,54.6956,54.74,26300.0
2006-08-10 12:20:00,73.99,74.02,73.96,73.98,32300.0,54.74,54.7622,54.7178,54.7326,32300.0
2006-08-10 12:30:00,73.96,73.99,73.86,73.89,42600.0,54.7178,54.74,54.6438,54.666,42600.0
2006-08-10 12:40:00,73.9,73.98,73.83,73.84,49200.0,54.6734,54.7326,54.6216,54.629,49200.0
2006-08-10 12:50:00,73.83,73.85,73.72,73.83,39100.0,54.6216,54.6364,54.5402,54.6216,39100.0
2006-08-10 13:00:00,73.83,73.84,73.52,73.68,81100.0,54.6216,54.629,54.3923,54.5107,81100.0
2006-08-10 13:10:00,73.71,73.95,73.71,73.93,29700.0,54.5328,54.7104,54.5328,54.6956,29700.0
2006-08-10 13:20:00,73.94,73.95,73.86,73.9,31000.0,54.703,54.7104,54.6438,54.6734,31000.0
2006-08-10 13:30:00,73.89,74.01,73.89,74.0,54200.0,54.666,54.7548,54.666,54.7474,54200.0
2006-08-10 13:40:00,74.0,74.01,73.98,74.0,54900.0,54.7474,54.7548,54.7326,54.7474,54900.0
2006-08-10 13:50:00,74.0,74.01,73.98,73.99,83700.0,54.7474,54.7548,54.7326,54.74,83700.0
2006-08-10 14:00:00,73.99,74.01,73.94,74.0,107300.0,54.74,54.7548,54.703,54.7474,107300.0
2006-08-10 14:10:00,74.0,74.0,73.95,73.95,41800.0,54.7474,54.7474,54.7104,54.7104,41800.0
2006-08-10 14:20:00,73.95,73.95,73.86,73.87,47200.0,54.7104,54.7104,54.6438,54.6512,47200.0
2006-08-10 14:30:00,73.87,73.9,73.7,73.88,47900.0,54.6512,54.6734,54.5254,54.6586,47900.0
2006-08-10 14:40:00,73.88,73.91,73.74,73.74,52000.0,54.6586,54.6808,54.555,54.555,52000.0
2006-08-10 14:50:00,73.73,73.74,73.67,73.69,67300.0,54.5476,54.555,54.5033,54.5181,67300.0
2006-08-10 15:00:00,73.68,73.69,73.58,73.64,124200.0,54.5107,54.5181,54.4367,54.4811,124200.0
2006-08-10 15:10:00,73.64,73.66,73.33,73.33,132500.0,54.4811,54.4959,54.2517,54.2517,132500.0
2006-08-10 15:20:00,73.33,73.5,73.33,73.41,117100.0,54.2517,54.3775,54.2517,54.3109,117100.0
2006-08-10 15:30:00,73.43,73.54,73.38,73.46,160300.0,54.3257,54.4071,54.2887,54.3479,160300.0
2006-08-10 15:40:00,73.47,73.56,73.35,73.39,218800.0,54.3553,54.4219,54.2665,54.2961,218800.0
2006-08-10 15:50:00,73.39,73.53,73.39,73.41,372300.0,54.2961,54.3997,54.2961,54.3109,372300.0
2006-08-11 09:30:00,73.6,73.65,73.4,73.6,177000.0,54.4515,54.4885,54.3035,54.4515,177000.0
2006-08-11 09:40:00,73.6,73.87,73.5,73.87,197600.0,54.4515,54.6512,54.3775,54.6512,197600.0
2006-08-11 09:50:00,73.87,73.9,73.74,73.8,166500.0,54.6512,54.6734,54.555,54.5994,166500.0
2006-08-11 10:00:00,73.79,73.79,73.6,73.67,98100.0,54.592,54.592,54.4515,54.5033,98100.0
2006-08-11 10:10:00,73.66,73.67,73.4,73.52,123600.0,54.4959,54.5033,54.3035,54.3923,123600.0
2006-08-11 10:20:00,73.55,73.74,73.48,73.62,184400.0,54.4145,54.555,54.3627,54.4663,184400.0
2006-08-11 10:30:00,73.63,73.68,73.56,73.6,274300.0,54.4737,54.5107,54.4219,54.4515,274300.0
2006-08-11 10:40:00,73.6,73.62,73.55,73.59,66300.0,54.4515,54.4663,54.4145,54.4441,66300.0
2006-08-11 10:50:00,73.57,73.6,73.42,73.43,78600.0,54.4293,54.4515,54.3183,54.3257,78600.0
2006-08-11 11:00:00,73.43,73.43,73.21,73.3,60300.0,54.3257,54.3257,54.1629,54.2295,60300.0
2006-08-11 11:10:00,73.27,73.3,73.18,73.18,83700.0,54.2073,54.2295,54.1407,54.1407,83700.0
2006-08-11 11:20:00,73.18,73.18,72.76,72.9,131900.0,54.1407,54.1407,53.83,53.9336,131900.0
2006-08-11 11:30:00,72.85,72.98,72.75,72.93,264300.0,53.8966,53.9928,53.8226,53.9558,264300.0
2006-08-11 11:40:00,72.9,72.99,72.85,72.9,94100.0,53.9336,54.0002,53.8966,53.9336,94100.0
2006-08-11 11:50:00,72.91,73.0,72.9,72.95,265000.0,53.941,54.0076,53.9336,53.9706,265000.0
2006-08-11 12:00:00,72.95,72.95,72.85,72.88,36300.0,53.9706,53.9706,53.8966,53.9188,36300.0
2006-08-11 12:10:00,72.88,72.88,72.57,72.6,101900.0,53.9188,53.9188,53.6894,53.7116,101900.0
2006-08-11 12:20:00,72.6,72.69,72.3,72.31,79100.0,53.7116,53.7782,53.4897,53.4971,79100.0
2006-08-11 12:30:00,72.31,72.33,72.04,72.2,174800.0,53.4971,53.5119,53.2973,53.4157,174800.0
2006-08-11 12:40:00,72.2,72.36,72.12,72.36,75000.0,53.4157,53.5341,53.3565,53.5341,75000.0
2006-08-11 12:50:00,72.36,72.4,72.26,72.26,94200.0,53.5341,53.5637,53.4601,53.4601,94200.0
2006-08-11 13:00:00,72.27,72.27,72.07,72.18,88600.0,53.4675,53.4675,53.3195,53.4009,88600.0
2006-08-11 13:10:00,72.19,72.2,72.04,72.05,35100.0,53.4083,53.4157,53.2973,53.3047,35100.0
2006-08-11 13:20:00,72.05,72.08,72.02,72.02,72300.0,53.3047,53.3269,53.2825,53.2825,72300.0
2006-08-11 13:30:00,72.03,72.15,72.02,72.15,73900.0,53.2899,53.3787,53.2825,53.3787,73900.0
2006-08-11 13:40:00,72.15,72.28,72.14,72.2,106500.0,53.3787,53.4749,53.3713,53.4157,106500.0
2006-08-11 13:50:00,72.2,72.34,72.15,72.15,105200.0,53.4157,53.5193,53.3787,53.3787,105200.0
2006-08-11 14:00:00,72.16,72.28,72.15,72.23,97700.0,53.3861,53.4749,53.3787,53.4379,97700.0
2006-08-11 14:10:00,72.24,72.29,72.19,72.29,70800.0,53.4453,53.4823,53.4083,53.4823,70800.0
2006-08-11 14:20:00,72.28,72.29,72.07,72.11,71400.0,53.4749,53.4823,53.3195,53.3491,71400.0
2006-08-11 14:30:00,72.11,72.38,72.09,72.31,79000.0,53.3491,53.5489,53.3343,53.4971,79000.0
2006-08-11 14:40:00,72.35,72.37,72.09,72.09,69900.0,53.5267,53.5415,53.3343,53.3343,69900.0
2006-08-11 14:50:00,72.09,72.11,71.88,71.88,86000.0,53.3343,53.3491,53.179,53.179,86000.0
2006-08-11 15:00:00,71.88,72.16,71.88,72.11,196000.0,53.179,53.3861,53.179,53.3491,196000.0
2006-08-11 15:10:00,72.1,72.19,72.06,72.12,108800.0,53.3417,53.4083,53.3121,53.3565,108800.0
2006-08-11 15:20:00,72.11,72.21,72.09,72.16,110300.0,53.3491,53.4231,53.3343,53.3861,110300.0
2006-08-11 15:30:00,72.16,72.26,72.04,72.04,176200.0,53.3861,53.4601,53.2973,53.2973,176200.0
2006-08-11 15:40:00,72.04,72.05,71.77,71.77,128500.0,53.2973,53.3047,53.0976,53.0976,128500.0
2006-08-11 15:50:00,71.77,71.9,71.77,71.81,340000.0,53.0976,53.1938,53.0976,53.1272,340000.0
2006-08-14 09:30:00,72.21,72.37,72.0,72.24,135900.0,53.4231,53.5415,53.2677,53.4453,135900.0
2006-08-14 09:40:00,72.26,72.28,72.08,72.17,115100.0,53.4601,53.4749,53.3269,53.3935,115100.0
2006-08-14 09:50:00,72.18,72.18,72.01,72.16,118700.0,53.4009,53.4009,53.2751,53.3861,118700.0
2006-08-14 10:00:00,72.18,72.57,72.16,72.57,197800.0,53.4009,53.6894,53.3861,53.6894,197800.0
2006-08-14 10:10:00,72.57,72.7,72.47,72.48,140300.0,53.6894,53.7856,53.6155,53.6229,140300.0
2006-08-14 10:20:00,72.47,72.54,72.38,72.48,60300.0,53.6155,53.6672,53.5489,53.6229,60300.0
2006-08-14 10:30:00,72.49,72.55,72.44,72.5,72600.0,53.6303,53.6746,53.5933,53.6377,72600.0
2006-08-14 10:40:00,72.5,72.55,72.48,72.48,35100.0,53.6377,53.6746,53.6229,53.6229,35100.0
2006-08-14 10:50:00,72.5,72.55,72.44,72.5,77200.0,53.6377,53.6746,53.5933,53.6377,77200.0
2006-08-14 11:00:00,72.48,72.65,72.48,72.65,106500.0,53.6229,53.7486,53.6229,53.7486,106500.0
2006-08-14 11:10:00,72.65,72.68,72.53,72.63,139800.0,53.7486,53.7708,53.6598,53.7338,139800.0
2006-08-14 11:20:00,72.65,72.88,72.59,72.77,63700.0,53.7486,53.9188,53.7042,53.8374,63700.0
2006-08-14 11:30:00,72.77,72.95,72.77,72.89,157100.0,53.8374,53.9706,53.8374,53.9262,157100.0
2006-08-14 11:40:00,72.88,72.93,72.83,72.84,85800.0,53.9188,53.9558,53.8818,53.8892,85800.0
2006-08-14 11:50:00,72.84,73.07,72.82,72.97,51300.0,53.8892,54.0594,53.8744,53.9854,51300.0
2006-08-14 12:00:00,72.95,73.0,72.9,72.92,32000.0,53.9706,54.0076,53.9336,53.9484,32000.0
2006-08-14 12:10:00,72.95,72.96,72.87,72.9,52400.0,53.9706,53.978,53.9114,53.9336,52400.0
2006-08-14 12:20:00,72.9,73.13,72.87,73.07,83900.0,53.9336,54.1037,53.9114,54.0594,83900.0
2006-08-14 12:30:00,73.07,73.25,73.03,73.25,56500.0,54.0594,54.1925,54.0298,54.1925,56500.0
2006-08-14 12:40:00,73.23,73.31,73.11,73.25,97300.0,54.1777,54.2369,54.089,54.1925,97300.0
2006-08-14 12:50:00,73.25,73.26,73.14,73.2,69500.0,54.1925,54.1999,54.1111,54.1555,69500.0
2006-08-14 13:00:00,73.2,73.25,73.14,73.23,50200.0,54.1555,54.1925,54.1111,54.1777,50200.0
2006-08-14 13:10:00,73.2,73.21,73.15,73.18,23400.0,54.1555,54.1629,54.1185,54.1407,23400.0
2006-08-14 13:20:00,73.18,73.18,73.1,73.11,56600.0,54.1407,54.1407,54.0816,54.089,56600.0
2006-08-14 13:30:00,73.12,73.14,73.08,73.09,52200.0,54.0963,54.1111,54.0668,54.0742,52200.0
2006-08-14 13:40:00,73.09,73.14,73.0,73.05,71600.0,54.0742,54.1111,54.0076,54.0446,71600.0
2006-08-14 13:50:00,73.07,73.09,72.87,72.88,44600.0,54.0594,54.0742,53.9114,53.9188,44600.0
2006-08-14 14:00:00,72.86,72.97,72.65,72.68,48000.0,53.904,53.9854,53.7486,53.7708,48000.0
2006-08-14 14:10:00,72.7,72.83,72.63,72.8,36300.0,53.7856,53.8818,53.7338,53.8596,36300.0
2006-08-14 14:20:00,72.79,72.97,72.7,72.96,71500.0,53.8522,53.9854,53.7856,53.978,71500.0
2006-08-14 14:30:00,72.96,72.99,72.84,72.91,98600.0,53.978,54.0002,53.8892,53.941,98600.0
2006-08-14 14:40:00,72.91,73.0,72.85,72.85,51200.0,53.941,54.0076,53.8966,53.8966,51200.0
2006-08-14 14:50:00,72.85,72.85,72.61,72.67,31400.0,53.8966,53.8966,53.719,53.7634,31400.0
2006-08-14 15:00:00,72.67,72.68,72.59,72.66,72900.0,53.7634,53.7708,53.7042,53.756,72900.0
2006-08-14 15:10:00,72.66,72.92,72.6,72.89,120800.0,53.756,53.9484,53.7116,53.9262,120800.0
2006-08-14 15:20:00,72.88,72.9,72.75,72.82,81200.0,53.9188,53.9336,53.8226,53.8744,81200.0
2006-08-14 15:30:00,72.82,72.82,72.73,72.74,87200.0,53.8744,53.8744,53.8078,53.8152,87200.0
2006-08-14 15:40:00,72.73,72.75,72.61,72.63,227700.0,53.8078,53.8226,53.719,53.7338,227700.0
2006-08-14 15:50:00,72.62,72.87,72.52,72.87,340700.0,53.7264,53.9114,53.6525,53.9114,340700.0
2006-08-15 09:30:00,73.5,73.78,73.38,73.57,88900.0,54.3775,54.5846,54.2887,54.4293,88900.0
2006-08-15 09:40:00,73.54,74.11,73.53,74.07,105600.0,54.4071,54.8288,54.3997,54.7992,105600.0
2006-08-15 09:50:00,74.11,74.18,73.71,73.9,91500.0,54.8288,54.8806,54.5328,54.6734,91500.0
2006-08-15 10:00:00,73.9,73.97,73.8,73.9,67600.0,54.6734,54.7252,54.5994,54.6734,67600.0
2006-08-15 10:10:00,73.86,73.94,73.8,73.81,39600.0,54.6438,54.703,54.5994,54.6068,39600.0
2006-08-15 10:20:00,73.8,73.83,73.71,73.77,59800.0,54.5994,54.6216,54.5328,54.5772,59800.0
2006-08-15 10:30:00,73.77,73.88,73.75,73.87,60900.0,54.5772,54.6586,54.5624,54.6512,60900.0
2006-08-15 10:40:00,73.87,74.2,73.86,74.01,88700.0,54.6512,54.8954,54.6438,54.7548,88700.0
2006-08-15 10:50:00,74.0,74.0,73.8,73.8,43900.0,54.7474,54.7474,54.5994,54.5994,43900.0
2006-08-15 11:00:00,73.81,73.81,73.73,73.77,69600.0,54.6068,54.6068,54.5476,54.5772,69600.0
2006-08-15 11:10:00,73.78,73.8,73.72,73.73,60200.0,54.5846,54.5994,54.5402,54.5476,60200.0
2006-08-15 11:20:00,73.73,73.77,73.64,73.7,120300.0,54.5476,54.5772,54.4811,54.5254,120300.0
2006-08-15 11:30:00,73.69,73.7,73.57,73.69,54900.0,54.5181,54.5254,54.4293,54.5181,54900.0
2006-08-15 11:40:00,73.68,73.69,73.64,73.68,31700.0,54.5107,54.5181,54.4811,54.5107,31700.0
2006-08-15 11:50:00,73.69,73.79,73.63,73.66,50200.0,54.5181,54.592,54.4737,54.4959,50200.0
2006-08-15 12:00:00,73.67,73.73,73.65,73.7,26300.0,54.5033,54.5476,54.4885,54.5254,26300.0
2006-08-15 12:10:00,73.72,73.79,73.71,73.76,31200.0,54.5402,54.592,54.5328,54.5698,31200.0
2006-08-15 12:20:00,73.76,73.88,73.76,73.83,67800.0,54.5698,54.6586,54.5698,54.6216,67800.0
2006-08-15 12:30:00,73.83,73.83,73.78,73.78,13600.0,54.6216,54.6216,54.5846,54.5846,13600.0
2006-08-15 12:40:00,73.77,73.79,73.73,73.78,15300.0,54.5772,54.592,54.5476,54.5846,15300.0
2006-08-15 12:50:00,73.79,73.84,73.79,73.84,39200.0,54.592,54.629,54.592,54.629,39200.0
2006-08-15 13:00:00,73.83,73.89,73.75,73.8,71300.0,54.6216,54.666,54.5624,54.5994,71300.0
2006-08-15 13:10:00,73.8,73.85,73.75,73.8,40700.0,54.5994,54.6364,54.5624,54.5994,40700.0
2006-08-15 13:20:00,73.8,73.85,73.78,73.81,21600.0,54.5994,54.6364,54.5846,54.6068,21600.0
2006-08-15 13:30:00,73.78,73.84,73.75,73.75,20500.0,54.5846,54.629,54.5624,54.5624,20500.0
2006-08-15 13:40:00,73.75,73.78,73.65,73.69,22000.0,54.5624,54.5846,54.4885,54.5181,22000.0
2006-08-15 13:50:00,73.69,73.73,73.63,73.64,20700.0,54.5181,54.5476,54.4737,54.4811,20700.0
2006-08-15 14:00:00,73.65,73.7,73.63,73.65,46900.0,54.4885,54.5254,54.4737,54.4885,46900.0
2006-08-15 14:10:00,73.68,73.8,73.68,73.77,23100.0,54.5107,54.5994,54.5107,54.5772,23100.0
2006-08-15 14:20:00,73.77,73.8,73.7,73.79,50500.0,54.5772,54.5994,54.5254,54.592,50500.0
2006-08-15 14:30:00,73.79,73.85,73.77,73.8,51200.0,54.592,54.6364,54.5772,54.5994,51200.0
2006-08-15 14:40:00,73.8,73.83,73.74,73.83,40700.0,54.5994,54.6216,54.555,54.6216,40700.0
2006-08-15 14:50:00,73.83,73.85,73.78,73.8,25900.0,54.6216,54.6364,54.5846,54.5994,25900.0
2006-08-15 15:00:00,73.8,73.82,73.73,73.74,37000.0,54.5994,54.6142,54.5476,54.555,37000.0
2006-08-15 15:10:00,73.75,73.84,73.74,73.79,50900.0,54.5624,54.629,54.555,54.592,50900.0
2006-08-15 15:20:00,73.79,73.89,73.78,73.87,61600.0,54.592,54.666,54.5846,54.6512,61600.0
2006-08-15 15:30:00,73.86,73.86,73.77,73.79,33600.0,54.6438,54.6438,54.5772,54.592,33600.0
2006-08-15 15:40:00,73.8,73.94,73.8,73.93,104800.0,54.5994,54.703,54.5994,54.6956,104800.0
2006-08-15 15:50:00,73.94,74.03,73.81,73.85,181700.0,54.703,54.7696,54.6068,54.6364,181700.0
2006-08-16 09:30:00,74.7,74.98,74.55,74.66,57400.0,55.2653,55.4724,55.1543,55.2357,57400.0
2006-08-16 09:40:00,74.67,74.77,74.54,74.54,109500.0,55.2431,55.3171,55.1469,55.1469,109500.0
2006-08-16 09:50:00,74.53,74.57,74.34,74.36,62400.0,55.1395,55.1691,54.9989,55.0137,62400.0
2006-08-16 10:00:00,74.34,74.52,74.16,74.17,76600.0,54.9989,55.1321,54.8658,54.8732,76600.0
2006-08-16 10:10:00,74.15,74.18,73.82,73.96,151600.0,54.8584,54.8806,54.6142,54.7178,151600.0
2006-08-16 10:20:00,73.95,74.09,73.9,74.06,65500.0,54.7104,54.814,54.6734,54.7918,65500.0
2006-08-16 10:30:00,74.04,74.15,74.04,74.05,24400.0,54.777,54.8584,54.777,54.7844,24400.0
2006-08-16 10:40:00,74.07,74.07,74.01,74.03,30700.0,54.7992,54.7992,54.7548,54.7696,30700.0
2006-08-16 10:50:00,74.03,74.08,73.79,73.82,61500.0,54.7696,54.8066,54.592,54.6142,61500.0
2006-08-16 11:00:00,73.81,73.91,73.66,73.91,52000.0,54.6068,54.6808,54.4959,54.6808,52000.0
2006-08-16 11:10:00,73.87,73.91,73.77,73.77,62100.0,54.6512,54.6808,54.5772,54.5772,62100.0
2006-08-16 11:20:00,73.78,74.02,73.75,73.96,33900.0,54.5846,54.7622,54.5624,54.7178,33900.0
2006-08-16 11:30:00,73.97,74.19,73.97,74.17,26500.0,54.7252,54.888,54.7252,54.8732,26500.0
2006-08-16 11:40:00,74.19,74.21,74.14,74.18,38000.0,54.888,54.9028,54.851,54.8806,38000.0
2006-08-16 11:50:00,74.18,74.21,74.15,74.19,29300.0,54.8806,54.9028,54.8584,54.888,29300.0
2006-08-16 12:00:00,74.19,74.21,74.11,74.14,31000.0,54.888,54.9028,54.8288,54.851,31000.0
2006-08-16 12:10:00,74.14,74.14,74.01,74.01,27100.0,54.851,54.851,54.7548,54.7548,27100.0
2006-08-16 12:20:00,74.02,74.02,73.89,73.89,27700.0,54.7622,54.7622,54.666,54.666,27700.0
2006-08-16 12:30:00,73.9,73.92,73.86,73.89,25400.0,54.6734,54.6882,54.6438,54.666,25400.0
2006-08-16 12:40:00,73.9,73.9,73.83,73.85,43200.0,54.6734,54.6734,54.6216,54.6364,43200.0
2006-08-16 12:50:00,73.84,73.85,73.76,73.78,31700.0,54.629,54.6364,54.5698,54.5846,31700.0
2006-08-16 13:00:00,73.78,73.83,73.75,73.83,21100.0,54.5846,54.6216,54.5624,54.6216,21100.0
2006-08-16 13:10:00,73.83,73.89,73.83,73.88,16600.0,54.6216,54.666,54.6216,54.6586,16600.0
2006-08-16 13:20:00,73.88,73.95,73.87,73.91,21500.0,54.6586,54.7104,54.6512,54.6808,21500.0
2006-08-16 13:30:00,73.91,73.95,73.89,73.95,18600.0,54.6808,54.7104,54.666,54.7104,18600.0
2006-08-16 13:40:00,73.95,74.0,73.93,74.0,25900.0,54.7104,54.7474,54.6956,54.7474,25900.0
2006-08-16 13:50:00,74.0,74.01,73.9,73.9,29300.0,54.7474,54.7548,54.6734,54.6734,29300.0
2006-08-16 14:00:00,73.9,73.94,73.78,73.78,25500.0,54.6734,54.703,54.5846,54.5846,25500.0
2006-08-16 14:10:00,73.78,73.88,73.78,73.8,35500.0,54.5846,54.6586,54.5846,54.5994,35500.0
2006-08-16 14:20:00,73.8,73.82,73.77,73.8,18100.0,54.5994,54.6142,54.5772,54.5994,18100.0
2006-08-16 14:30:00,73.81,73.89,73.81,73.87,74000.0,54.6068,54.666,54.6068,54.6512,74000.0
2006-08-16 14:40:00,73.87,73.88,73.76,73.79,36300.0,54.6512,54.6586,54.5698,54.592,36300.0
2006-08-16 14:50:00,73.79,73.97,73.76,73.92,46300.0,54.592,54.7252,54.5698,54.6882,46300.0
2006-08-16 15:00:00,73.92,74.03,73.85,74.03,45700.0,54.6882,54.7696,54.6364,54.7696,45700.0
2006-08-16 15:10:00,74.03,74.17,74.01,74.14,69900.0,54.7696,54.8732,54.7548,54.851,69900.0
2006-08-16 15:20:00,74.14,74.18,74.08,74.13,91500.0,54.851,54.8806,54.8066,54.8436,91500.0
2006-08-16 15:30:00,74.14,74.31,74.13,74.21,86000.0,54.851,54.9767,54.8436,54.9028,86000.0
2006-08-16 15:40:00,74.22,74.48,74.2,74.42,162500.0,54.9102,55.1025,54.8954,55.0581,162500.0
2006-08-16 15:50:00,74.43,74.44,74.28,74.38,173200.0,55.0655,55.0729,54.9546,55.0285,173200.0
2006-08-17 09:30:00,74.57,74.62,74.32,74.35,21700.0,55.1691,55.2061,54.9841,55.0063,21700.0
2006-08-17 09:40:00,74.36,74.72,74.34,74.7,39400.0,55.0137,55.2801,54.9989,55.2653,39400.0
2006-08-17 09:50:00,74.7,74.9,74.7,74.9,109100.0,55.2653,55.4132,55.2653,55.4132,109100.0
2006-08-17 10:00:00,74.9,75.0,74.89,75.0,63400.0,55.4132,55.4872,55.4058,55.4872,63400.0
2006-08-17 10:10:00,74.99,75.0,74.9,74.94,59800.0,55.4798,55.4872,55.4132,55.4428,59800.0
2006-08-17 10:20:00,74.91,75.0,74.91,74.93,49200.0,55.4206,55.4872,55.4206,55.4354,49200.0
2006-08-17 10:30:00,74.93,75.01,74.86,74.9,54300.0,55.4354,55.4946,55.3837,55.4132,54300.0
2006-08-17 10:40:00,74.91,75.0,74.89,75.0,44000.0,55.4206,55.4872,55.4058,55.4872,44000.0
2006-08-17 10:50:00,75.0,75.0,74.94,74.99,29800.0,55.4872,55.4872,55.4428,55.4798,29800.0
2006-08-17 11:00:00,75.0,75.0,74.91,74.99,54800.0,55.4872,55.4872,55.4206,55.4798,54800.0
2006-08-17 11:10:00,75.0,75.13,74.97,75.08,81800.0,55.4872,55.5834,55.465,55.5464,81800.0
2006-08-17 11:20:00,75.08,75.15,75.01,75.11,52200.0,55.5464,55.5982,55.4946,55.5686,52200.0
2006-08-17 11:30:00,75.1,75.13,75.03,75.12,54200.0,55.5612,55.5834,55.5094,55.576,54200.0
2006-08-17 11:40:00,75.11,75.13,74.97,75.02,94400.0,55.5686,55.5834,55.465,55.502,94400.0
2006-08-17 11:50:00,75.02,75.02,74.94,75.0,32500.0,55.502,55.502,55.4428,55.4872,32500.0
2006-08-17 12:00:00,75.0,75.02,74.94,75.02,28600.0,55.4872,55.502,55.4428,55.502,28600.0
2006-08-17 12:10:00,75.0,75.06,74.95,75.03,30900.0,55.4872,55.5316,55.4502,55.5094,30900.0
2006-08-17 12:20:00,75.05,75.17,75.05,75.07,48800.0,55.5242,55.613,55.5242,55.539,48800.0
2006-08-17 12:30:00,75.07,75.07,75.0,75.03,17300.0,55.539,55.539,55.4872,55.5094,17300.0
2006-08-17 12:40:00,75.03,75.06,75.0,75.05,14300.0,55.5094,55.5316,55.4872,55.5242,14300.0
2006-08-17 12:50:00,75.04,75.15,75.04,75.15,13400.0,55.5168,55.5982,55.5168,55.5982,13400.0
2006-08-17 13:00:00,75.16,75.19,75.11,75.12,23600.0,55.6056,55.6278,55.5686,55.576,23600.0
2006-08-17 13:10:00,75.12,75.17,75.08,75.13,15400.0,55.576,55.613,55.5464,55.5834,15400.0
2006-08-17 13:20:00,75.13,75.17,75.11,75.17,33200.0,55.5834,55.613,55.5686,55.613,33200.0
2006-08-17 13:30:00,75.16,75.18,75.13,75.13,49000.0,55.6056,55.6204,55.5834,55.5834,49000.0
2006-08-17 13:40:00,75.14,75.16,75.11,75.14,27100.0,55.5908,55.6056,55.5686,55.5908,27100.0
2006-08-17 13:50:00,75.14,75.15,75.06,75.14,66300.0,55.5908,55.5982,55.5316,55.5908,66300.0
2006-08-17 14:00:00,75.1,75.14,75.09,75.14,17800.0,55.5612,55.5908,55.5538,55.5908,17800.0
2006-08-17 14:10:00,75.14,75.19,75.07,75.18,52700.0,55.5908,55.6278,55.539,55.6204,52700.0
2006-08-17 14:20:00,75.17,75.18,75.1,75.1,109300.0,55.613,55.6204,55.5612,55.5612,109300.0
2006-08-17 14:30:00,75.1,75.12,74.98,75.01,36800.0,55.5612,55.576,55.4724,55.4946,36800.0
2006-08-17 14:40:00,75.0,75.06,74.99,75.0,38400.0,55.4872,55.5316,55.4798,55.4872,38400.0
2006-08-17 14:50:00,75.02,75.05,74.97,75.0,51300.0,55.502,55.5242,55.465,55.4872,51300.0
2006-08-17 15:00:00,75.0,75.1,74.95,75.06,76100.0,55.4872,55.5612,55.4502,55.5316,76100.0
2006-08-17 15:10:00,75.08,75.11,74.98,75.07,64700.0,55.5464,55.5686,55.4724,55.539,64700.0
2006-08-17 15:20:00,75.07,75.09,74.99,75.01,41300.0,55.539,55.5538,55.4798,55.4946,41300.0
2006-08-17 15:30:00,75.02,75.04,74.95,74.97,47400.0,55.502,55.5168,55.4502,55.465,47400.0
2006-08-17 15:40:00,74.99,75.09,74.97,75.03,59300.0,55.4798,55.5538,55.465,55.5094,59300.0
2006-08-17 15:50:00,75.04,75.1,75.0,75.01,84400.0,55.5168,55.5612,55.4872,55.4946,84400.0
2006-08-18 09:30:00,75.2,75.2,74.87,75.09,172600.0,55.6352,55.6352,55.3911,55.5538,172600.0
2006-08-18 09:40:00,75.09,75.1,74.72,74.76,55200.0,55.5538,55.5612,55.2801,55.3097,55200.0
2006-08-18 09:50:00,74.76,74.77,74.51,74.65,21500.0,55.3097,55.3171,55.1247,55.2283,21500.0
2006-08-18 10:00:00,74.64,74.87,74.42,74.45,41000.0,55.2209,55.3911,55.0581,55.0803,41000.0
2006-08-18 10:10:00,74.45,74.46,74.19,74.35,63400.0,55.0803,55.0877,54.888,55.0063,63400.0
2006-08-18 10:20:00,74.34,74.56,74.34,74.42,30000.0,54.9989,55.1617,54.9989,55.0581,30000.0
2006-08-18 10:30:00,74.42,74.54,74.42,74.48,21700.0,55.0581,55.1469,55.0581,55.1025,21700.0
2006-08-18 10:40:00,74.46,75.02,74.35,74.37,29000.0,55.0877,55.502,55.0063,55.0211,29000.0
2006-08-18 10:50:00,74.38,74.4,74.21,74.27,24600.0,55.0285,55.0433,54.9028,54.9472,24600.0
2006-08-18 11:00:00,74.24,74.48,74.22,74.46,33600.0,54.925,55.1025,54.9102,55.0877,33600.0
2006-08-18 11:10:00,74.47,74.5,74.38,74.39,15100.0,55.0951,55.1173,55.0285,55.0359,15100.0
2006-08-18 11:20:00,74.41,74.43,74.29,74.31,31900.0,55.0507,55.0655,54.9619,54.9767,31900.0
2006-08-18 11:30:00,74.31,74.34,74.26,74.34,26000.0,54.9767,54.9989,54.9398,54.9989,26000.0
2006-08-18 11:40:00,74.32,74.36,74.31,74.35,7600.0,54.9841,55.0137,54.9767,55.0063,7600.0
2006-08-18 11:50:00,74.33,74.35,74.3,74.3,13900.0,54.9915,55.0063,54.9693,54.9693,13900.0
2006-08-18 12:00:00,74.3,74.39,74.29,74.38,17700.0,54.9693,55.0359,54.9619,55.0285,17700.0
2006-08-18 12:10:00,74.39,74.46,74.37,74.43,41200.0,55.0359,55.0877,55.0211,55.0655,41200.0
2006-08-18 12:20:00,74.42,74.43,74.37,74.42,20000.0,55.0581,55.0655,55.0211,55.0581,20000.0
2006-08-18 12:30:00,74.43,74.43,74.32,74.34,14400.0,55.0655,55.0655,54.9841,54.9989,14400.0
2006-08-18 12:40:00,74.33,74.43,74.3,74.41,28000.0,54.9915,55.0655,54.9693,55.0507,28000.0
2006-08-18 12:50:00,74.42,74.43,74.33,74.36,21900.0,55.0581,55.0655,54.9915,55.0137,21900.0
2006-08-18 13:00:00,74.36,74.44,74.35,74.44,45600.0,55.0137,55.0729,55.0063,55.0729,45600.0
2006-08-18 13:10:00,74.45,74.45,74.34,74.35,12500.0,55.0803,55.0803,54.9989,55.0063,12500.0
2006-08-18 13:20:00,74.36,74.48,74.33,74.41,37000.0,55.0137,55.1025,54.9915,55.0507,37000.0
2006-08-18 13:30:00,74.41,74.43,74.34,74.43,10000.0,55.0507,55.0655,54.9989,55.0655,10000.0
2006-08-18 13:40:00,74.43,74.46,74.35,74.41,52000.0,55.0655,55.0877,55.0063,55.0507,52000.0
2006-08-18 13:50:00,74.43,74.44,74.33,74.35,37600.0,55.0655,55.0729,54.9915,55.0063,37600.0
2006-08-18 14:00:00,74.33,74.34,74.26,74.3,23800.0,54.9915,54.9989,54.9398,54.9693,23800.0
2006-08-18 14:10:00,74.3,74.43,74.29,74.4,28500.0,54.9693,55.0655,54.9619,55.0433,28500.0
2006-08-18 14:20:00,74.37,74.38,74.29,74.33,18600.0,55.0211,55.0285,54.9619,54.9915,18600.0
2006-08-18 14:30:00,74.31,74.33,74.24,74.26,21800.0,54.9767,54.9915,54.925,54.9398,21800.0
2006-08-18 14:40:00,74.26,74.36,74.23,74.27,27000.0,54.9398,55.0137,54.9176,54.9472,27000.0
2006-08-18 14:50:00,74.26,74.27,74.23,74.23,10300.0,54.9398,54.9472,54.9176,54.9176,10300.0
2006-08-18 15:00:00,74.23,74.27,74.22,74.24,18500.0,54.9176,54.9472,54.9102,54.925,18500.0
2006-08-18 15:10:00,74.23,74.3,74.22,74.22,19100.0,54.9176,54.9693,54.9102,54.9102,19100.0
2006-08-18 15:20:00,74.21,74.21,74.01,74.04,63900.0,54.9028,54.9028,54.7548,54.777,63900.0
2006-08-18 15:30:00,74.04,74.05,73.95,74.02,145300.0,54.777,54.7844,54.7104,54.7622,145300.0
2006-08-18 15:40:00,74.02,74.29,74.02,74.28,70500.0,54.7622,54.9619,54.7622,54.9546,70500.0
2006-08-18 15:50:00,74.29,74.41,74.25,74.26,135100.0,54.9619,55.0507,54.9324,54.9398,135100.0
2006-08-21 09:30:00,74.04,74.29,73.9,74.14,47500.0,54.777,54.9619,54.6734,54.851,47500.0
2006-08-21 09:40:00,74.06,74.06,73.81,73.96,50600.0,54.7918,54.7918,54.6068,54.7178,50600.0
2006-08-21 09:50:00,73.96,74.0,73.9,73.91,20900.0,54.7178,54.7474,54.6734,54.6808,20900.0
2006-08-21 10:00:00,73.92,74.03,73.91,73.99,30600.0,54.6882,54.7696,54.6808,54.74,30600.0
2006-08-21 10:10:00,73.98,74.0,73.92,73.95,62900.0,54.7326,54.7474,54.6882,54.7104,62900.0
2006-08-21 10:20:00,73.97,74.02,73.9,73.9,39800.0,54.7252,54.7622,54.6734,54.6734,39800.0
2006-08-21 10:30:00,73.89,74.0,73.81,73.91,43900.0,54.666,54.7474,54.6068,54.6808,43900.0
2006-08-21 10:40:00,73.92,73.93,73.84,73.86,26700.0,54.6882,54.6956,54.629,54.6438,26700.0
2006-08-21 10:50:00,73.87,73.87,73.7,73.87,47400.0,54.6512,54.6512,54.5254,54.6512,47400.0
2006-08-21 11:00:00,73.86,73.86,73.77,73.79,26600.0,54.6438,54.6438,54.5772,54.592,26600.0
2006-08-21 11:10:00,73.79,73.8,73.69,73.77,45700.0,54.592,54.5994,54.5181,54.5772,45700.0
2006-08-21 11:20:00,73.74,73.81,73.74,73.78,10700.0,54.555,54.6068,54.555,54.5846,10700.0
2006-08-21 11:30:00,73.8,73.82,73.61,73.61,40600.0,54.5994,54.6142,54.4589,54.4589,40600.0
2006-08-21 11:40:00,73.61,73.64,73.51,73.57,28300.0,54.4589,54.4811,54.3849,54.4293,28300.0
2006-08-21 11:50:00,73.56,73.6,73.53,73.54,73900.0,54.4219,54.4515,54.3997,54.4071,73900.0
2006-08-21 12:00:00,73.54,73.59,73.52,73.55,21500.0,54.4071,54.4441,54.3923,54.4145,21500.0
2006-08-21 12:10:00,73.56,73.59,73.52,73.56,11800.0,54.4219,54.4441,54.3923,54.4219,11800.0
2006-08-21 12:20:00,73.56,73.56,73.51,73.54,11800.0,54.4219,54.4219,54.3849,54.4071,11800.0
2006-08-21 12:30:00,73.53,73.54,73.33,73.37,34000.0,54.3997,54.4071,54.2517,54.2813,34000.0
2006-08-21 12:40:00,73.36,73.49,73.36,73.49,15600.0,54.2739,54.3701,54.2739,54.3701,15600.0
2006-08-21 12:50:00,73.49,73.5,73.4,73.4,15400.0,54.3701,54.3775,54.3035,54.3035,15400.0
2006-08-21 13:00:00,73.41,73.5,73.4,73.48,10900.0,54.3109,54.3775,54.3035,54.3627,10900.0
2006-08-21 13:10:00,73.48,73.49,73.4,73.42,9800.0,54.3627,54.3701,54.3035,54.3183,9800.0
2006-08-21 13:20:00,73.42,73.42,73.37,73.37,12600.0,54.3183,54.3183,54.2813,54.2813,12600.0
2006-08-21 13:30:00,73.36,73.38,73.33,73.33,14600.0,54.2739,54.2887,54.2517,54.2517,14600.0
2006-08-21 13:40:00,73.32,73.32,73.21,73.21,15100.0,54.2443,54.2443,54.1629,54.1629,15100.0
2006-08-21 13:50:00,73.21,73.35,73.21,73.34,57000.0,54.1629,54.2665,54.1629,54.2591,57000.0
2006-08-21 14:00:00,73.34,73.34,73.26,73.29,17400.0,54.2591,54.2591,54.1999,54.2221,17400.0
2006-08-21 14:10:00,73.28,73.28,73.21,73.24,28800.0,54.2147,54.2147,54.1629,54.1851,28800.0
2006-08-21 14:20:00,73.24,73.37,73.23,73.36,46600.0,54.1851,54.2813,54.1777,54.2739,46600.0
2006-08-21 14:30:00,73.36,73.4,73.33,73.33,22300.0,54.2739,54.3035,54.2517,54.2517,22300.0
2006-08-21 14:40:00,73.33,73.47,73.23,73.43,56000.0,54.2517,54.3553,54.1777,54.3257,56000.0
2006-08-21 14:50:00,73.43,73.43,73.29,73.3,33300.0,54.3257,54.3257,54.2221,54.2295,33300.0
2006-08-21 15:00:00,73.3,73.31,73.2,73.26,34100.0,54.2295,54.2369,54.1555,54.1999,34100.0
2006-08-21 15:10:00,73.26,73.32,73.19,73.21,67500.0,54.1999,54.2443,54.1481,54.1629,67500.0
2006-08-21 15:20:00,73.2,73.27,73.1,73.1,47800.0,54.1555,54.2073,54.0816,54.0816,47800.0
2006-08-21 15:30:00,73.13,73.2,73.09,73.17,72900.0,54.1037,54.1555,54.0742,54.1333,72900.0
2006-08-21 15:40:00,73.18,73.29,73.11,73.21,88100.0,54.1407,54.2221,54.089,54.1629,88100.0
2006-08-21 15:50:00,73.21,73.22,73.07,73.07,114900.0,54.1629,54.1703,54.0594,54.0594,114900.0
2006-08-22 09:30:00,73.0,73.17,72.7,73.05,105700.0,54.0076,54.1333,53.7856,54.0446,105700.0
2006-08-22 09:40:00,73.05,73.14,72.98,72.98,76600.0,54.0446,54.1111,53.9928,53.9928,76600.0
2006-08-22 09:50:00,72.98,73.11,72.92,73.02,151700.0,53.9928,54.089,53.9484,54.0224,151700.0
2006-08-22 10:00:00,73.01,73.09,72.92,73.05,67300.0,54.015,54.0742,53.9484,54.0446,67300.0
2006-08-22 10:10:00,73.05,73.07,72.92,73.0,81500.0,54.0446,54.0594,53.9484,54.0076,81500.0
2006-08-22 10:20:00,73.0,73.04,72.93,72.99,70900.0,54.0076,54.0372,53.9558,54.0002,70900.0
2006-08-22 10:30:00,73.0,73.07,72.98,73.05,69000.0,54.0076,54.0594,53.9928,54.0446,69000.0
2006-08-22 10:40:00,73.04,73.04,72.83,72.85,82700.0,54.0372,54.0372,53.8818,53.8966,82700.0
2006-08-22 10:50:00,72.85,72.87,72.81,72.83,80100.0,53.8966,53.9114,53.867,53.8818,80100.0
2006-08-22 11:00:00,72.84,72.86,72.77,72.83,69000.0,53.8892,53.904,53.8374,53.8818,69000.0
2006-08-22 11:10:00,72.84,72.91,72.72,72.74,42000.0,53.8892,53.941,53.8004,53.8152,42000.0
2006-08-22 11:20:00,72.75,72.79,72.66,72.66,31000.0,53.8226,53.8522,53.756,53.756,31000.0
2006-08-22 11:30:00,72.67,72.77,72.63,72.68,95000.0,53.7634,53.8374,53.7338,53.7708,95000.0
2006-08-22 11:40:00,72.68,72.7,72.64,72.67,35600.0,53.7708,53.7856,53.7412,53.7634,35600.0
2006-08-22 11:50:00,72.68,72.69,72.56,72.56,37600.0,53.7708,53.7782,53.682,53.682,37600.0
2006-08-22 12:00:00,72.56,72.58,72.46,72.46,55600.0,53.682,53.6968,53.6081,53.6081,55600.0
2006-08-22 12:10:00,72.46,72.49,72.39,72.43,42200.0,53.6081,53.6303,53.5563,53.5859,42200.0
2006-08-22 12:20:00,72.43,72.5,72.38,72.45,31000.0,53.5859,53.6377,53.5489,53.6007,31000.0
2006-08-22 12:30:00,72.47,72.53,72.46,72.51,18900.0,53.6155,53.6598,53.6081,53.6451,18900.0
2006-08-22 12:40:00,72.51,72.52,72.42,72.45,38300.0,53.6451,53.6525,53.5785,53.6007,38300.0
2006-08-22 12:50:00,72.45,72.48,72.44,72.46,34400.0,53.6007,53.6229,53.5933,53.6081,34400.0
2006-08-22 13:00:00,72.46,72.46,72.25,72.25,62200.0,53.6081,53.6081,53.4527,53.4527,62200.0
2006-08-22 13:10:00,72.24,72.37,72.24,72.31,23500.0,53.4453,53.5415,53.4453,53.4971,23500.0
2006-08-22 13:20:00,72.31,72.32,72.14,72.21,30700.0,53.4971,53.5045,53.3713,53.4231,30700.0
2006-08-22 13:30:00,72.22,72.22,72.11,72.17,30400.0,53.4305,53.4305,53.3491,53.3935,30400.0
2006-08-22 13:40:00,72.18,72.18,72.07,72.09,34400.0,53.4009,53.4009,53.3195,53.3343,34400.0
2006-08-22 13:50:00,72.09,72.2,72.07,72.17,38600.0,53.3343,53.4157,53.3195,53.3935,38600.0
2006-08-22 14:00:00,72.17,72.24,72.08,72.14,42100.0,53.3935,53.4453,53.3269,53.3713,42100.0
2006-08-22 14:10:00,72.15,72.17,72.01,72.06,54400.0,53.3787,53.3935,53.2751,53.3121,54400.0
2006-08-22 14:20:00,72.05,72.09,72.03,72.07,22900.0,53.3047,53.3343,53.2899,53.3195,22900.0
2006-08-22 14:30:00,72.08,72.15,72.08,72.11,30600.0,53.3269,53.3787,53.3269,53.3491,30600.0
2006-08-22 14:40:00,72.11,72.26,72.11,72.21,30500.0,53.3491,53.4601,53.3491,53.4231,30500.0
2006-08-22 14:50:00,72.22,72.4,72.17,72.34,68300.0,53.4305,53.5637,53.3935,53.5193,68300.0
2006-08-22 15:00:00,72.33,72.37,72.18,72.18,70100.0,53.5119,53.5415,53.4009,53.4009,70100.0
2006-08-22 15:10:00,72.18,72.24,72.13,72.16,63400.0,53.4009,53.4453,53.3639,53.3861,63400.0
2006-08-22 15:20:00,72.16,72.16,72.05,72.15,44900.0,53.3861,53.3861,53.3047,53.3787,44900.0
2006-08-22 15:30:00,72.14,73.0,72.0,72.04,115100.0,53.3713,54.0076,53.2677,53.2973,115100.0
2006-08-22 15:40:00,72.04,72.12,71.99,72.04,78900.0,53.2973,53.3565,53.2603,53.2973,78900.0
2006-08-22 15:50:00,72.04,72.2,72.02,72.05,149600.0,53.2973,53.4157,53.2825,53.3047,149600.0
2006-08-23 09:30:00,72.2,72.41,72.1,72.4,70600.0,53.4157,53.5711,53.3417,53.5637,70600.0
2006-08-23 09:40:00,72.4,72.9,72.37,72.88,116400.0,53.5637,53.9336,53.5415,53.9188,116400.0
2006-08-23 09:50:00,72.82,72.99,72.72,72.98,77200.0,53.8744,54.0002,53.8004,53.9928,77200.0
2006-08-23 10:00:00,72.99,72.99,72.48,72.48,103700.0,54.0002,54.0002,53.6229,53.6229,103700.0
2006-08-23 10:10:00,72.5,72.5,72.11,72.33,135900.0,53.6377,53.6377,53.3491,53.5119,135900.0
2006-08-23 10:20:00,72.36,72.45,72.2,72.3,81700.0,53.5341,53.6007,53.4157,53.4897,81700.0
2006-08-23 10:30:00,72.26,72.46,72.26,72.36,67500.0,53.4601,53.6081,53.4601,53.5341,67500.0
2006-08-23 10:40:00,72.35,72.37,72.3,72.36,46100.0,53.5267,53.5415,53.4897,53.5341,46100.0
2006-08-23 10:50:00,72.35,72.4,72.32,72.35,58900.0,53.5267,53.5637,53.5045,53.5267,58900.0
2006-08-23 11:00:00,72.35,72.41,72.25,72.26,40700.0,53.5267,53.5711,53.4527,53.4601,40700.0
2006-08-23 11:10:00,72.25,72.3,72.08,72.13,120200.0,53.4527,53.4897,53.3269,53.3639,120200.0
2006-08-23 11:20:00,72.13,72.19,72.12,72.14,36000.0,53.3639,53.4083,53.3565,53.3713,36000.0
2006-08-23 11:30:00,72.13,72.2,72.07,72.19,39300.0,53.3639,53.4157,53.3195,53.4083,39300.0
2006-08-23 11:40:00,72.19,72.2,72.09,72.12,24500.0,53.4083,53.4157,53.3343,53.3565,24500.0
2006-08-23 11:50:00,72.13,72.16,72.02,72.05,58500.0,53.3639,53.3861,53.2825,53.3047,58500.0
2006-08-23 12:00:00,72.03,72.1,72.0,72.03,34100.0,53.2899,53.3417,53.2677,53.2899,34100.0
2006-08-23 12:10:00,72.05,72.09,71.95,72.0,45300.0,53.3047,53.3343,53.2307,53.2677,45300.0
2006-08-23 12:20:00,72.0,72.01,71.82,71.93,36500.0,53.2677,53.2751,53.1346,53.216,36500.0
2006-08-23 12:30:00,71.94,71.95,71.89,71.95,11200.0,53.2233,53.2307,53.1864,53.2307,11200.0
2006-08-23 12:40:00,71.95,72.03,71.93,72.01,11600.0,53.2307,53.2899,53.216,53.2751,11600.0
2006-08-23 12:50:00,72.03,72.13,71.99,72.09,24400.0,53.2899,53.3639,53.2603,53.3343,24400.0
2006-08-23 13:00:00,72.06,72.11,72.06,72.11,15400.0,53.3121,53.3491,53.3121,53.3491,15400.0
2006-08-23 13:10:00,72.09,72.1,72.07,72.1,24000.0,53.3343,53.3417,53.3195,53.3417,24000.0
2006-08-23 13:20:00,72.1,72.16,72.06,72.16,48100.0,53.3417,53.3861,53.3121,53.3861,48100.0
2006-08-23 13:30:00,72.16,72.21,72.05,72.05,31200.0,53.3861,53.4231,53.3047,53.3047,31200.0
2006-08-23 13:40:00,72.04,72.06,71.93,71.94,35100.0,53.2973,53.3121,53.216,53.2233,35100.0
2006-08-23 13:50:00,71.93,72.07,71.92,72.04,26300.0,53.216,53.3195,53.2086,53.2973,26300.0
2006-08-23 14:00:00,72.04,72.04,71.97,72.01,10600.0,53.2973,53.2973,53.2455,53.2751,10600.0
2006-08-23 14:10:00,72.03,72.05,71.99,72.0,9400.0,53.2899,53.3047,53.2603,53.2677,9400.0
2006-08-23 14:20:00,72.02,72.08,72.0,72.06,9900.0,53.2825,53.3269,53.2677,53.3121,9900.0
2006-08-23 14:30:00,72.07,72.16,72.04,72.14,14900.0,53.3195,53.3861,53.2973,53.3713,14900.0
2006-08-23 14:40:00,72.15,72.18,72.13,72.18,10900.0,53.3787,53.4009,53.3639,53.4009,10900.0
2006-08-23 14:50:00,72.19,72.19,72.04,72.08,18800.0,53.4083,53.4083,53.2973,53.3269,18800.0
2006-08-23 15:00:00,72.08,72.11,72.01,72.04,17000.0,53.3269,53.3491,53.2751,53.2973,17000.0
2006-08-23 15:10:00,72.05,72.06,71.97,72.01,25000.0,53.3047,53.3121,53.2455,53.2751,25000.0
2006-08-23 15:20:00,72.01,72.11,71.99,72.04,37600.0,53.2751,53.3491,53.2603,53.2973,37600.0
2006-08-23 15:30:00,72.04,72.1,71.91,71.96,48200.0,53.2973,53.3417,53.2012,53.2381,48200.0
2006-08-23 15:40:00,71.97,71.98,71.67,71.68,165900.0,53.2455,53.2529,53.0236,53.031,165900.0
2006-08-23 15:50:00,71.71,71.93,71.7,71.9,70400.0,53.0532,53.216,53.0458,53.1938,70400.0
2006-08-24 09:30:00,71.85,72.26,71.8,72.05,78200.0,53.1568,53.4601,53.1198,53.3047,78200.0
2006-08-24 09:40:00,72.01,72.22,72.0,72.18,28500.0,53.2751,53.4305,53.2677,53.4009,28500.0
2006-08-24 09:50:00,72.16,72.16,71.59,71.59,51400.0,53.3861,53.3861,52.9644,52.9644,51400.0
2006-08-24 10:00:00,71.59,71.75,71.32,71.74,64100.0,52.9644,53.0828,52.7647,53.0754,64100.0
2006-08-24 10:10:00,71.73,71.86,71.63,71.82,43500.0,53.068,53.1642,52.994,53.1346,43500.0
2006-08-24 10:20:00,71.84,71.84,71.6,71.64,31900.0,53.1494,53.1494,52.9718,53.0014,31900.0
2006-08-24 10:30:00,71.64,71.65,71.46,71.48,21700.0,53.0014,53.0088,52.8682,52.883,21700.0
2006-08-24 10:40:00,71.48,71.52,71.36,71.52,62800.0,52.883,52.9126,52.7942,52.9126,62800.0
2006-08-24 10:50:00,71.5,71.5,71.39,71.42,72800.0,52.8978,52.8978,52.8164,52.8386,72800.0
2006-08-24 11:00:00,71.4,71.49,71.4,71.44,25000.0,52.8238,52.8904,52.8238,52.8534,25000.0
2006-08-24 11:10:00,71.45,71.45,71.38,71.41,53200.0,52.8608,52.8608,52.809,52.8312,53200.0
2006-08-24 11:20:00,71.4,71.41,71.36,71.36,33600.0,52.8238,52.8312,52.7942,52.7942,33600.0
2006-08-24 11:30:00,71.36,71.38,71.28,71.32,25700.0,52.7942,52.809,52.7351,52.7647,25700.0
2006-08-24 11:40:00,71.29,71.43,71.08,71.13,64900.0,52.7425,52.846,52.5871,52.6241,64900.0
2006-08-24 11:50:00,71.15,71.18,71.07,71.14,44200.0,52.6389,52.6611,52.5797,52.6315,44200.0
2006-08-24 12:00:00,71.14,71.14,70.86,70.87,51600.0,52.6315,52.6315,52.4243,52.4317,51600.0
2006-08-24 12:10:00,70.87,70.94,70.85,70.9,25300.0,52.4317,52.4835,52.4169,52.4539,25300.0
2006-08-24 12:20:00,70.9,71.09,70.9,71.07,56300.0,52.4539,52.5945,52.4539,52.5797,56300.0
2006-08-24 12:30:00,71.09,71.11,71.0,71.03,21800.0,52.5945,52.6093,52.5279,52.5501,21800.0
2006-08-24 12:40:00,71.0,71.02,70.96,70.97,32700.0,52.5279,52.5427,52.4983,52.5057,32700.0
2006-08-24 12:50:00,70.99,71.06,70.96,71.06,33300.0,52.5205,52.5723,52.4983,52.5723,33300.0
2006-08-24 13:00:00,71.06,71.09,71.02,71.08,24600.0,52.5723,52.5945,52.5427,52.5871,24600.0
2006-08-24 13:10:00,71.08,71.14,71.05,71.09,46000.0,52.5871,52.6315,52.5649,52.5945,46000.0
2006-08-24 13:20:00,71.1,71.25,71.1,71.24,27600.0,52.6019,52.7129,52.6019,52.7055,27600.0
2006-08-24 13:30:00,71.24,71.31,71.14,71.19,17000.0,52.7055,52.7573,52.6315,52.6685,17000.0
2006-08-24 13:40:00,71.19,71.25,71.16,71.25,21500.0,52.6685,52.7129,52.6463,52.7129,21500.0
2006-08-24 13:50:00,71.25,71.27,71.21,71.27,39800.0,52.7129,52.7277,52.6833,52.7277,39800.0
2006-08-24 14:00:00,71.28,71.31,71.26,71.3,31800.0,52.7351,52.7573,52.7203,52.7499,31800.0
2006-08-24 14:10:00,71.28,71.4,71.28,71.34,49600.0,52.7351,52.8238,52.7351,52.7795,49600.0
2006-08-24 14:20:00,71.34,71.34,71.05,71.05,78300.0,52.7795,52.7795,52.5649,52.5649,78300.0
2006-08-24 14:30:00,71.06,71.28,71.02,71.28,116800.0,52.5723,52.7351,52.5427,52.7351,116800.0
2006-08-24 14:40:00,71.28,71.28,71.04,71.15,46000.0,52.7351,52.7351,52.5575,52.6389,46000.0
2006-08-24 14:50:00,71.15,71.27,71.12,71.2,40700.0,52.6389,52.7277,52.6167,52.6759,40700.0
2006-08-24 15:00:00,71.2,71.21,71.1,71.12,34700.0,52.6759,52.6833,52.6019,52.6167,34700.0
2006-08-24 15:10:00,71.11,71.11,70.94,70.96,42100.0,52.6093,52.6093,52.4835,52.4983,42100.0
2006-08-24 15:20:00,70.95,71.01,70.95,71.01,29900.0,52.4909,52.5353,52.4909,52.5353,29900.0
2006-08-24 15:30:00,71.01,71.06,70.95,71.06,39800.0,52.5353,52.5723,52.4909,52.5723,39800.0
2006-08-24 15:40:00,71.06,71.06,71.0,71.05,79200.0,52.5723,52.5723,52.5279,52.5649,79200.0
2006-08-24 15:50:00,71.05,71.11,71.02,71.05,48000.0,52.5649,52.6093,52.5427,52.5649,48000.0
2006-08-25 09:30:00,70.85,70.9,69.8,70.22,150800.0,52.4169,52.4539,51.6401,51.9508,150800.0
2006-08-25 09:40:00,70.21,70.28,69.98,70.08,129400.0,51.9434,51.9952,51.7733,51.8473,129400.0
2006-08-25 09:50:00,70.08,70.2,69.92,69.97,119500.0,51.8473,51.936,51.7289,51.7659,119500.0
2006-08-25 10:00:00,69.98,70.14,69.96,70.1,107900.0,51.7733,51.8917,51.7585,51.8621,107900.0
2006-08-25 10:10:00,70.09,70.14,70.01,70.07,65700.0,51.8547,51.8917,51.7955,51.8399,65700.0
2006-08-25 10:20:00,70.07,70.09,70.02,70.07,73200.0,51.8399,51.8547,51.8029,51.8399,73200.0
2006-08-25 10:30:00,70.06,70.13,70.05,70.1,69000.0,51.8325,51.8843,51.8251,51.8621,69000.0
2006-08-25 10:40:00,70.1,70.19,70.06,70.13,63500.0,51.8621,51.9286,51.8325,51.8843,63500.0
2006-08-25 10:50:00,70.13,70.23,70.08,70.18,58600.0,51.8843,51.9582,51.8473,51.9212,58600.0
2006-08-25 11:00:00,70.17,70.2,70.13,70.18,45900.0,51.9139,51.936,51.8843,51.9212,45900.0
2006-08-25 11:10:00,70.19,70.23,70.11,70.15,62200.0,51.9286,51.9582,51.8695,51.8991,62200.0
2006-08-25 11:20:00,70.15,70.15,69.92,69.96,111500.0,51.8991,51.8991,51.7289,51.7585,111500.0
2006-08-25 11:30:00,69.96,70.0,69.77,69.77,66000.0,51.7585,51.7881,51.6179,51.6179,66000.0
2006-08-25 11:40:00,69.78,69.78,69.45,69.55,115400.0,51.6253,51.6253,51.3812,51.4552,115400.0
2006-08-25 11:50:00,69.54,69.85,69.5,69.73,84300.0,51.4478,51.6771,51.4182,51.5883,84300.0
2006-08-25 12:00:00,69.74,69.74,69.53,69.66,67500.0,51.5957,51.5957,51.4404,51.5365,67500.0
2006-08-25 12:10:00,69.65,69.69,69.64,69.65,21300.0,51.5291,51.5587,51.5217,51.5291,21300.0
2006-08-25 12:20:00,69.64,69.79,69.64,69.78,67000.0,51.5217,51.6327,51.5217,51.6253,67000.0
2006-08-25 12:30:00,69.77,69.77,69.54,69.6,63600.0,51.6179,51.6179,51.4478,51.4921,63600.0
2006-08-25 12:40:00,69.59,69.61,69.51,69.51,30900.0,51.4847,51.4995,51.4256,51.4256,30900.0
2006-08-25 12:50:00,69.51,69.59,69.46,69.49,65000.0,51.4256,51.4847,51.3886,51.4108,65000.0
2006-08-25 13:00:00,69.49,69.49,69.3,69.4,84500.0,51.4108,51.4108,51.2702,51.3442,84500.0
2006-08-25 13:10:00,69.4,69.44,69.35,69.41,113800.0,51.3442,51.3738,51.3072,51.3516,113800.0
2006-08-25 13:20:00,69.42,69.45,69.4,69.45,55500.0,51.359,51.3812,51.3442,51.3812,55500.0
2006-08-25 13:30:00,69.44,69.52,69.38,69.43,78100.0,51.3738,51.433,51.3294,51.3664,78100.0
2006-08-25 13:40:00,69.44,69.46,69.36,69.4,107000.0,51.3738,51.3886,51.3146,51.3442,107000.0
2006-08-25 13:50:00,69.41,69.42,69.34,69.39,68500.0,51.3516,51.359,51.2998,51.3368,68500.0
2006-08-25 14:00:00,69.38,69.43,69.33,69.38,76600.0,51.3294,51.3664,51.2924,51.3294,76600.0
2006-08-25 14:10:00,69.38,69.38,69.3,69.33,75900.0,51.3294,51.3294,51.2702,51.2924,75900.0
2006-08-25 14:20:00,69.33,69.43,69.31,69.34,46800.0,51.2924,51.3664,51.2776,51.2998,46800.0
2006-08-25 14:30:00,69.35,69.5,69.35,69.46,56600.0,51.3072,51.4182,51.3072,51.3886,56600.0
2006-08-25 14:40:00,69.48,69.49,69.4,69.44,58700.0,51.4034,51.4108,51.3442,51.3738,58700.0
2006-08-25 14:50:00,69.42,69.55,69.42,69.48,63000.0,51.359,51.4552,51.359,51.4034,63000.0
2006-08-25 15:00:00,69.48,69.54,69.41,69.52,79500.0,51.4034,51.4478,51.3516,51.433,79500.0
2006-08-25 15:10:00,69.5,69.72,69.5,69.71,91300.0,51.4182,51.5809,51.4182,51.5735,91300.0
2006-08-25 15:20:00,69.71,69.86,69.7,69.8,96300.0,51.5735,51.6845,51.5661,51.6401,96300.0
2006-08-25 15:30:00,69.79,69.86,69.73,69.86,95800.0,51.6327,51.6845,51.5883,51.6845,95800.0
2006-08-25 15:40:00,69.86,69.99,69.8,69.97,142700.0,51.6845,51.7807,51.6401,51.7659,142700.0
2006-08-25 15:50:00,69.96,69.97,69.85,69.89,197700.0,51.7585,51.7659,51.6771,51.7067,197700.0
2006-08-28 09:30:00,70.15,70.19,69.64,69.85,111000.0,51.8991,51.9286,51.5217,51.6771,111000.0
2006-08-28 09:40:00,69.82,69.94,69.67,69.69,49400.0,51.6549,51.7437,51.5439,51.5587,49400.0
2006-08-28 09:50:00,69.7,69.7,69.51,69.61,104000.0,51.5661,51.5661,51.4256,51.4995,104000.0
2006-08-28 10:00:00,69.62,69.74,69.5,69.55,38100.0,51.5069,51.5957,51.4182,51.4552,38100.0
2006-08-28 10:10:00,69.55,69.94,69.54,69.93,54400.0,51.4552,51.7437,51.4478,51.7363,54400.0
2006-08-28 10:20:00,69.93,70.31,69.93,70.31,79800.0,51.7363,52.0174,51.7363,52.0174,79800.0
2006-08-28 10:30:00,70.32,70.44,70.2,70.32,90600.0,52.0248,52.1136,51.936,52.0248,90600.0
2006-08-28 10:40:00,70.31,70.47,70.31,70.39,59600.0,52.0174,52.1358,52.0174,52.0766,59600.0
2006-08-28 10:50:00,70.4,70.49,70.38,70.49,62600.0,52.084,52.1506,52.0692,52.1506,62600.0
2006-08-28 11:00:00,70.5,70.56,70.37,70.38,55100.0,52.158,52.2024,52.0618,52.0692,55100.0
2006-08-28 11:10:00,70.42,70.42,70.2,70.2,58200.0,52.0988,52.0988,51.936,51.936,58200.0
2006-08-28 11:20:00,70.19,70.43,70.16,70.39,100300.0,51.9286,52.1062,51.9065,52.0766,100300.0
2006-08-28 11:30:00,70.39,70.46,70.29,70.43,135100.0,52.0766,52.1284,52.0026,52.1062,135100.0
2006-08-28 11:40:00,70.43,70.6,70.35,70.56,154000.0,52.1062,52.232,52.047,52.2024,154000.0
2006-08-28 11:50:00,70.55,70.8,70.5,70.72,106400.0,52.195,52.3799,52.158,52.3208,106400.0
2006-08-28 12:00:00,70.71,70.75,70.65,70.72,59000.0,52.3134,52.343,52.269,52.3208,59000.0
2006-08-28 12:10:00,70.72,70.72,70.49,70.57,48100.0,52.3208,52.3208,52.1506,52.2098,48100.0
2006-08-28 12:20:00,70.57,70.65,70.55,70.62,64300.0,52.2098,52.269,52.195,52.2468,64300.0
2006-08-28 12:30:00,70.61,70.77,70.59,70.69,64300.0,52.2394,52.3577,52.2246,52.2986,64300.0
2006-08-28 12:40:00,70.69,70.75,70.68,70.73,27800.0,52.2986,52.343,52.2912,52.3282,27800.0
2006-08-28 12:50:00,70.71,70.98,70.71,70.95,49600.0,52.3134,52.5131,52.3134,52.4909,49600.0
2006-08-28 13:00:00,70.96,70.98,70.89,70.98,27300.0,52.4983,52.5131,52.4465,52.5131,27300.0
2006-08-28 13:10:00,70.99,70.99,70.93,70.94,24100.0,52.5205,52.5205,52.4761,52.4835,24100.0
2006-08-28 13:20:00,70.93,71.0,70.88,70.94,74000.0,52.4761,52.5279,52.4391,52.4835,74000.0
2006-08-28 13:30:00,70.94,70.95,70.79,70.83,84200.0,52.4835,52.4909,52.3725,52.4021,84200.0
2006-08-28 13:40:00,70.79,70.8,70.5,70.67,130500.0,52.3725,52.3799,52.158,52.2838,130500.0
2006-08-28 13:50:00,70.67,70.74,70.65,70.69,45300.0,52.2838,52.3356,52.269,52.2986,45300.0
2006-08-28 14:00:00,70.68,70.77,70.61,70.75,84600.0,52.2912,52.3577,52.2394,52.343,84600.0
2006-08-28 14:10:00,70.73,70.77,70.64,70.67,90500.0,52.3282,52.3577,52.2616,52.2838,90500.0
2006-08-28 14:20:00,70.68,70.82,70.68,70.68,52100.0,52.2912,52.3947,52.2912,52.2912,52100.0
2006-08-28 14:30:00,70.69,70.88,70.69,70.82,78100.0,52.2986,52.4391,52.2986,52.3947,78100.0
2006-08-28 14:40:00,70.82,70.82,70.7,70.71,42900.0,52.3947,52.3947,52.306,52.3134,42900.0
2006-08-28 14:50:00,70.71,70.8,70.69,70.79,53500.0,52.3134,52.3799,52.2986,52.3725,53500.0
2006-08-28 15:00:00,70.79,70.89,70.74,70.88,57800.0,52.3725,52.4465,52.3356,52.4391,57800.0
2006-08-28 15:10:00,70.89,70.96,70.85,70.96,45500.0,52.4465,52.4983,52.4169,52.4983,45500.0
2006-08-28 15:20:00,70.96,71.07,70.96,71.05,133600.0,52.4983,52.5797,52.4983,52.5649,133600.0
2006-08-28 15:30:00,71.05,71.13,71.0,71.03,123300.0,52.5649,52.6241,52.5279,52.5501,123300.0
2006-08-28 15:40:00,71.03,71.04,70.84,70.86,139900.0,52.5501,52.5575,52.4095,52.4243,139900.0
2006-08-28 15:50:00,70.84,71.0,70.83,70.99,188800.0,52.4095,52.5279,52.4021,52.5205,188800.0
2006-08-29 09:30:00,70.73,71.1,70.61,70.8,156100.0,52.3282,52.6019,52.2394,52.3799,156100.0
2006-08-29 09:40:00,70.8,71.02,70.71,70.83,95100.0,52.3799,52.5427,52.3134,52.4021,95100.0
2006-08-29 09:50:00,70.83,70.99,70.73,70.98,74500.0,52.4021,52.5205,52.3282,52.5131,74500.0
2006-08-29 10:00:00,70.99,71.08,70.93,70.93,115900.0,52.5205,52.5871,52.4761,52.4761,115900.0
2006-08-29 10:10:00,70.93,70.98,70.85,70.91,58900.0,52.4761,52.5131,52.4169,52.4613,58900.0
2006-08-29 10:20:00,70.9,71.12,70.89,71.01,121600.0,52.4539,52.6167,52.4465,52.5353,121600.0
2006-08-29 10:30:00,71.02,71.07,70.95,71.06,96800.0,52.5427,52.5797,52.4909,52.5723,96800.0
2006-08-29 10:40:00,71.06,71.26,71.05,71.25,54200.0,52.5723,52.7203,52.5649,52.7129,54200.0
2006-08-29 10:50:00,71.28,71.37,71.22,71.37,56300.0,52.7351,52.8016,52.6907,52.8016,56300.0
2006-08-29 11:00:00,71.39,71.41,71.27,71.3,69600.0,52.8164,52.8312,52.7277,52.7499,69600.0
2006-08-29 11:10:00,71.31,71.42,71.31,71.35,56500.0,52.7573,52.8386,52.7573,52.7868,56500.0
2006-08-29 11:20:00,71.35,71.41,71.35,71.37,43300.0,52.7868,52.8312,52.7868,52.8016,43300.0
2006-08-29 11:30:00,71.36,71.41,71.35,71.37,31700.0,52.7942,52.8312,52.7868,52.8016,31700.0
2006-08-29 11:40:00,71.36,71.36,71.11,71.12,36800.0,52.7942,52.7942,52.6093,52.6167,36800.0
2006-08-29 11:50:00,71.12,71.13,71.02,71.06,66300.0,52.6167,52.6241,52.5427,52.5723,66300.0
2006-08-29 12:00:00,71.06,71.19,71.05,71.17,36000.0,52.5723,52.6685,52.5649,52.6537,36000.0
2006-08-29 12:10:00,71.16,71.22,71.15,71.21,20600.0,52.6463,52.6907,52.6389,52.6833,20600.0
2006-08-29 12:20:00,71.21,71.27,71.21,71.25,23300.0,52.6833,52.7277,52.6833,52.7129,23300.0
2006-08-29 12:30:00,71.25,71.27,71.21,71.22,29300.0,52.7129,52.7277,52.6833,52.6907,29300.0
2006-08-29 12:40:00,71.21,71.28,71.21,71.27,72800.0,52.6833,52.7351,52.6833,52.7277,72800.0
2006-08-29 12:50:00,71.28,71.3,71.26,71.27,28100.0,52.7351,52.7499,52.7203,52.7277,28100.0
2006-08-29 13:00:00,71.26,71.26,71.19,71.25,26600.0,52.7203,52.7203,52.6685,52.7129,26600.0
2006-08-29 13:10:00,71.25,71.31,71.24,71.27,26900.0,52.7129,52.7573,52.7055,52.7277,26900.0
2006-08-29 13:20:00,71.26,71.28,71.25,71.26,20400.0,52.7203,52.7351,52.7129,52.7203,20400.0
2006-08-29 13:30:00,71.28,71.28,71.22,71.23,82300.0,52.7351,52.7351,52.6907,52.6981,82300.0
2006-08-29 13:40:00,71.23,71.26,71.2,71.25,40300.0,52.6981,52.7203,52.6759,52.7129,40300.0
2006-08-29 13:50:00,71.26,71.26,71.2,71.21,42900.0,52.7203,52.7203,52.6759,52.6833,42900.0
2006-08-29 14:00:00,71.21,71.26,71.07,71.24,66200.0,52.6833,52.7203,52.5797,52.7055,66200.0
2006-08-29 14:10:00,71.25,71.43,71.23,71.33,71400.0,52.7129,52.846,52.6981,52.7721,71400.0
2006-08-29 14:20:00,71.33,71.43,71.27,71.31,57600.0,52.7721,52.846,52.7277,52.7573,57600.0
2006-08-29 14:30:00,71.32,71.43,71.3,71.42,58700.0,52.7647,52.846,52.7499,52.8386,58700.0
2006-08-29 14:40:00,71.4,71.5,71.37,71.5,48500.0,52.8238,52.8978,52.8016,52.8978,48500.0
2006-08-29 14:50:00,71.51,71.67,71.51,71.64,157200.0,52.9052,53.0236,52.9052,53.0014,157200.0
2006-08-29 15:00:00,71.65,71.75,71.62,71.74,138400.0,53.0088,53.0828,52.9866,53.0754,138400.0
2006-08-29 15:10:00,71.72,71.92,71.72,71.9,164500.0,53.0606,53.2086,53.0606,53.1938,164500.0
2006-08-29 15:20:00,71.89,72.2,71.89,72.0,175200.0,53.1864,53.4157,53.1864,53.2677,175200.0
2006-08-29 15:30:00,72.0,72.04,71.93,71.99,217200.0,53.2677,53.2973,53.216,53.2603,217200.0
2006-08-29 15:40:00,71.99,72.01,71.86,71.86,107300.0,53.2603,53.2751,53.1642,53.1642,107300.0
2006-08-29 15:50:00,71.86,72.03,71.85,72.03,168000.0,53.1642,53.2899,53.1568,53.2899,168000.0
2006-08-30 09:30:00,72.2,72.48,72.02,72.14,85000.0,53.4157,53.6229,53.2825,53.3713,85000.0
2006-08-30 09:40:00,72.09,72.3,72.02,72.23,90700.0,53.3343,53.4897,53.2825,53.4379,90700.0
2006-08-30 09:50:00,72.23,72.45,72.21,72.35,63100.0,53.4379,53.6007,53.4231,53.5267,63100.0
2006-08-30 10:00:00,72.35,72.86,72.34,72.86,150100.0,53.5267,53.904,53.5193,53.904,150100.0
2006-08-30 10:10:00,72.86,73.0,72.82,72.93,151200.0,53.904,54.0076,53.8744,53.9558,151200.0
2006-08-30 10:20:00,72.95,73.17,72.93,73.11,344500.0,53.9706,54.1333,53.9558,54.089,344500.0
2006-08-30 10:30:00,73.14,73.31,73.08,73.29,126900.0,54.1111,54.2369,54.0668,54.2221,126900.0
2006-08-30 10:40:00,73.29,73.3,73.16,73.2,101100.0,54.2221,54.2295,54.1259,54.1555,101100.0
2006-08-30 10:50:00,73.2,73.27,73.05,73.11,102500.0,54.1555,54.2073,54.0446,54.089,102500.0
2006-08-30 11:00:00,73.11,73.27,73.1,73.22,116200.0,54.089,54.2073,54.0816,54.1703,116200.0
2006-08-30 11:10:00,73.22,73.39,73.2,73.28,104700.0,54.1703,54.2961,54.1555,54.2147,104700.0
2006-08-30 11:20:00,73.29,73.46,73.25,73.46,99900.0,54.2221,54.3479,54.1925,54.3479,99900.0
2006-08-30 11:30:00,73.45,73.5,73.43,73.45,83400.0,54.3405,54.3775,54.3257,54.3405,83400.0
2006-08-30 11:40:00,73.47,73.59,73.46,73.52,94000.0,54.3553,54.4441,54.3479,54.3923,94000.0
2006-08-30 11:50:00,73.52,73.55,73.38,73.45,73100.0,54.3923,54.4145,54.2887,54.3405,73100.0
2006-08-30 12:00:00,73.44,73.48,73.39,73.42,33600.0,54.3331,54.3627,54.2961,54.3183,33600.0
2006-08-30 12:10:00,73.42,73.46,73.41,73.43,53900.0,54.3183,54.3479,54.3109,54.3257,53900.0
2006-08-30 12:20:00,73.41,73.43,73.37,73.4,58900.0,54.3109,54.3257,54.2813,54.3035,58900.0
2006-08-30 12:30:00,73.39,73.44,73.39,73.42,41100.0,54.2961,54.3331,54.2961,54.3183,41100.0
2006-08-30 12:40:00,73.42,73.43,73.39,73.4,22700.0,54.3183,54.3257,54.2961,54.3035,22700.0
2006-08-30 12:50:00,73.4,73.58,73.4,73.54,63600.0,54.3035,54.4367,54.3035,54.4071,63600.0
2006-08-30 13:00:00,73.54,73.7,73.53,73.64,70500.0,54.4071,54.5254,54.3997,54.4811,70500.0
2006-08-30 13:10:00,73.64,73.68,73.59,73.64,74700.0,54.4811,54.5107,54.4441,54.4811,74700.0
2006-08-30 13:20:00,73.68,73.7,73.64,73.68,38400.0,54.5107,54.5254,54.4811,54.5107,38400.0
2006-08-30 13:30:00,73.67,73.92,73.67,73.92,74500.0,54.5033,54.6882,54.5033,54.6882,74500.0
2006-08-30 13:40:00,73.92,73.99,73.87,73.89,80100.0,54.6882,54.74,54.6512,54.666,80100.0
2006-08-30 13:50:00,73.88,73.9,73.79,73.81,60400.0,54.6586,54.6734,54.592,54.6068,60400.0
2006-08-30 14:00:00,73.82,73.82,73.64,73.71,54900.0,54.6142,54.6142,54.4811,54.5328,54900.0
2006-08-30 14:10:00,73.72,73.74,73.52,73.53,31200.0,54.5402,54.555,54.3923,54.3997,31200.0
2006-08-30 14:20:00,73.52,73.62,73.46,73.6,54700.0,54.3923,54.4663,54.3479,54.4515,54700.0
2006-08-30 14:30:00,73.59,73.65,73.53,73.64,81500.0,54.4441,54.4885,54.3997,54.4811,81500.0
2006-08-30 14:40:00,73.64,73.76,73.62,73.75,72100.0,54.4811,54.5698,54.4663,54.5624,72100.0
2006-08-30 14:50:00,73.75,73.75,73.61,73.66,61000.0,54.5624,54.5624,54.4589,54.4959,61000.0
2006-08-30 15:00:00,73.66,73.69,73.52,73.53,70400.0,54.4959,54.5181,54.3923,54.3997,70400.0
2006-08-30 15:10:00,73.5,73.59,73.5,73.58,63400.0,54.3775,54.4441,54.3775,54.4367,63400.0
2006-08-30 15:20:00,73.57,73.65,73.55,73.62,71200.0,54.4293,54.4885,54.4145,54.4663,71200.0
2006-08-30 15:30:00,73.62,73.66,73.56,73.6,77600.0,54.4663,54.4959,54.4219,54.4515,77600.0
2006-08-30 15:40:00,73.59,73.63,73.53,73.63,82800.0,54.4441,54.4737,54.3997,54.4737,82800.0
2006-08-30 15:50:00,73.63,73.63,73.41,73.44,209400.0,54.4737,54.4737,54.3109,54.3331,209400.0
2006-08-31 09:30:00,73.37,73.65,73.22,73.34,68000.0,54.2813,54.4885,54.1703,54.2591,68000.0
2006-08-31 09:40:00,73.34,73.45,73.01,73.14,75300.0,54.2591,54.3405,54.015,54.1111,75300.0
2006-08-31 09:50:00,73.14,73.47,73.14,73.45,53300.0,54.1111,54.3553,54.1111,54.3405,53300.0
2006-08-31 10:00:00,73.45,73.57,73.39,73.51,135000.0,54.3405,54.4293,54.2961,54.3849,135000.0
2006-08-31 10:10:00,73.5,73.51,73.32,73.34,66500.0,54.3775,54.3849,54.2443,54.2591,66500.0
2006-08-31 10:20:00,73.34,73.37,73.24,73.27,53300.0,54.2591,54.2813,54.1851,54.2073,53300.0
2006-08-31 10:30:00,73.26,73.29,73.15,73.16,83300.0,54.1999,54.2221,54.1185,54.1259,83300.0
2006-08-31 10:40:00,73.16,73.18,72.98,73.0,83800.0,54.1259,54.1407,53.9928,54.0076,83800.0
2006-08-31 10:50:00,73.0,73.11,73.0,73.11,45400.0,54.0076,54.089,54.0076,54.089,45400.0
2006-08-31 11:00:00,73.12,73.22,73.08,73.18,54200.0,54.0963,54.1703,54.0668,54.1407,54200.0
2006-08-31 11:10:00,73.19,73.19,73.08,73.14,49800.0,54.1481,54.1481,54.0668,54.1111,49800.0
2006-08-31 11:20:00,73.13,73.14,72.85,72.91,64700.0,54.1037,54.1111,53.8966,53.941,64700.0
2006-08-31 11:30:00,72.94,73.01,72.94,72.95,91100.0,53.9632,54.015,53.9632,53.9706,91100.0
2006-08-31 11:40:00,72.94,72.96,72.74,72.77,68200.0,53.9632,53.978,53.8152,53.8374,68200.0
2006-08-31 11:50:00,72.76,72.82,72.72,72.77,18500.0,53.83,53.8744,53.8004,53.8374,18500.0
2006-08-31 12:00:00,72.78,72.86,72.75,72.75,22400.0,53.8448,53.904,53.8226,53.8226,22400.0
2006-08-31 12:10:00,72.75,72.84,72.74,72.78,16200.0,53.8226,53.8892,53.8152,53.8448,16200.0
2006-08-31 12:20:00,72.79,72.88,72.78,72.87,17100.0,53.8522,53.9188,53.8448,53.9114,17100.0
2006-08-31 12:30:00,72.88,72.9,72.86,72.9,15700.0,53.9188,53.9336,53.904,53.9336,15700.0
2006-08-31 12:40:00,72.9,72.96,72.9,72.95,10100.0,53.9336,53.978,53.9336,53.9706,10100.0
2006-08-31 12:50:00,72.95,73.04,72.94,72.98,27200.0,53.9706,54.0372,53.9632,53.9928,27200.0
2006-08-31 13:00:00,72.95,72.98,72.94,72.97,13100.0,53.9706,53.9928,53.9632,53.9854,13100.0
2006-08-31 13:10:00,72.97,73.0,72.95,73.0,12100.0,53.9854,54.0076,53.9706,54.0076,12100.0
2006-08-31 13:20:00,73.0,73.02,72.97,73.0,9800.0,54.0076,54.0224,53.9854,54.0076,9800.0
2006-08-31 13:30:00,73.0,73.06,72.95,72.98,42200.0,54.0076,54.052,53.9706,53.9928,42200.0
2006-08-31 13:40:00,72.98,73.04,72.89,72.89,50500.0,53.9928,54.0372,53.9262,53.9262,50500.0
2006-08-31 13:50:00,72.89,72.9,72.88,72.89,19900.0,53.9262,53.9336,53.9188,53.9262,19900.0
2006-08-31 14:00:00,72.89,72.89,72.86,72.88,23300.0,53.9262,53.9262,53.904,53.9188,23300.0
2006-08-31 14:10:00,72.88,72.88,72.8,72.81,21300.0,53.9188,53.9188,53.8596,53.867,21300.0
2006-08-31 14:20:00,72.81,72.87,72.81,72.86,34900.0,53.867,53.9114,53.867,53.904,34900.0
2006-08-31 14:30:00,72.86,72.88,72.77,72.85,18800.0,53.904,53.9188,53.8374,53.8966,18800.0
2006-08-31 14:40:00,72.86,72.99,72.83,72.99,21600.0,53.904,54.0002,53.8818,54.0002,21600.0
2006-08-31 14:50:00,72.99,73.05,72.97,73.05,95200.0,54.0002,54.0446,53.9854,54.0446,95200.0
2006-08-31 15:00:00,73.04,73.25,73.04,73.2,47900.0,54.0372,54.1925,54.0372,54.1555,47900.0
2006-08-31 15:10:00,73.2,73.22,73.16,73.17,40200.0,54.1555,54.1703,54.1259,54.1333,40200.0
2006-08-31 15:20:00,73.18,73.18,73.07,73.09,38600.0,54.1407,54.1407,54.0594,54.0742,38600.0
2006-08-31 15:30:00,73.07,73.2,73.07,73.2,31500.0,54.0594,54.1555,54.0594,54.1555,31500.0
2006-08-31 15:40:00,73.18,73.2,73.08,73.11,50900.0,54.1407,54.1555,54.0668,54.089,50900.0
2006-08-31 15:50:00,73.11,73.25,73.09,73.16,108900.0,54.089,54.1925,54.0742,54.1259,108900.0
2006-09-01 09:30:00,74.0,74.03,73.78,73.84,88500.0,54.7474,54.7696,54.5846,54.629,88500.0
2006-09-01 09:40:00,73.8,73.82,73.55,73.69,29400.0,54.5994,54.6142,54.4145,54.5181,29400.0
2006-09-01 09:50:00,73.68,73.73,73.55,73.72,39600.0,54.5107,54.5476,54.4145,54.5402,39600.0
2006-09-01 10:00:00,73.72,73.72,73.08,73.4,151900.0,54.5402,54.5402,54.0668,54.3035,151900.0
2006-09-01 10:10:00,73.41,73.44,73.22,73.44,77300.0,54.3109,54.3331,54.1703,54.3331,77300.0
2006-09-01 10:20:00,73.45,73.45,73.27,73.27,37800.0,54.3405,54.3405,54.2073,54.2073,37800.0
2006-09-01 10:30:00,73.27,73.46,73.25,73.39,138200.0,54.2073,54.3479,54.1925,54.2961,138200.0
2006-09-01 10:40:00,73.39,73.39,73.2,73.27,41000.0,54.2961,54.2961,54.1555,54.2073,41000.0
2006-09-01 10:50:00,73.25,73.32,73.16,73.17,37600.0,54.1925,54.2443,54.1259,54.1333,37600.0
2006-09-01 11:00:00,73.17,73.27,73.17,73.22,33800.0,54.1333,54.2073,54.1333,54.1703,33800.0
2006-09-01 11:10:00,73.21,73.4,73.21,73.38,30400.0,54.1629,54.3035,54.1629,54.2887,30400.0
2006-09-01 11:20:00,73.38,73.62,73.33,73.51,55800.0,54.2887,54.4663,54.2517,54.3849,55800.0
2006-09-01 11:30:00,73.53,73.54,73.45,73.45,27600.0,54.3997,54.4071,54.3405,54.3405,27600.0
2006-09-01 11:40:00,73.49,73.5,73.46,73.48,23100.0,54.3701,54.3775,54.3479,54.3627,23100.0
2006-09-01 11:50:00,73.48,73.5,73.47,73.5,28000.0,54.3627,54.3775,54.3553,54.3775,28000.0
2006-09-01 12:00:00,73.5,73.5,73.45,73.49,25100.0,54.3775,54.3775,54.3405,54.3701,25100.0
2006-09-01 12:10:00,73.49,73.5,73.45,73.5,25200.0,54.3701,54.3775,54.3405,54.3775,25200.0
2006-09-01 12:20:00,73.5,73.51,73.47,73.48,18200.0,54.3775,54.3849,54.3553,54.3627,18200.0
2006-09-01 12:30:00,73.47,73.65,73.46,73.63,48500.0,54.3553,54.4885,54.3479,54.4737,48500.0
2006-09-01 12:40:00,73.63,73.63,73.57,73.58,37600.0,54.4737,54.4737,54.4293,54.4367,37600.0
2006-09-01 12:50:00,73.58,73.6,73.54,73.59,42400.0,54.4367,54.4515,54.4071,54.4441,42400.0
2006-09-01 13:00:00,73.58,73.59,73.47,73.48,76000.0,54.4367,54.4441,54.3553,54.3627,76000.0
2006-09-01 13:10:00,73.5,73.5,73.47,73.49,14400.0,54.3775,54.3775,54.3553,54.3701,14400.0
2006-09-01 13:20:00,73.49,73.6,73.48,73.6,38500.0,54.3701,54.4515,54.3627,54.4515,38500.0
2006-09-01 13:30:00,73.6,73.6,73.57,73.59,25600.0,54.4515,54.4515,54.4293,54.4441,25600.0
2006-09-01 13:40:00,73.59,73.6,73.54,73.57,23900.0,54.4441,54.4515,54.4071,54.4293,23900.0
2006-09-01 13:50:00,73.57,73.58,73.47,73.54,50300.0,54.4293,54.4367,54.3553,54.4071,50300.0
2006-09-01 14:00:00,73.52,73.63,73.51,73.63,54200.0,54.3923,54.4737,54.3849,54.4737,54200.0
2006-09-01 14:10:00,73.63,73.68,73.6,73.63,75500.0,54.4737,54.5107,54.4515,54.4737,75500.0
2006-09-01 14:20:00,73.64,73.66,73.55,73.58,28100.0,54.4811,54.4959,54.4145,54.4367,28100.0
2006-09-01 14:30:00,73.57,73.65,73.55,73.59,27100.0,54.4293,54.4885,54.4145,54.4441,27100.0
2006-09-01 14:40:00,73.59,73.67,73.57,73.59,42000.0,54.4441,54.5033,54.4293,54.4441,42000.0
2006-09-01 14:50:00,73.59,73.59,73.43,73.45,17000.0,54.4441,54.4441,54.3257,54.3405,17000.0
2006-09-01 15:00:00,73.44,73.47,73.33,73.34,70100.0,54.3331,54.3553,54.2517,54.2591,70100.0
2006-09-01 15:10:00,73.33,73.49,73.33,73.45,12600.0,54.2517,54.3701,54.2517,54.3405,12600.0
2006-09-01 15:20:00,73.45,73.45,73.37,73.4,30400.0,54.3405,54.3405,54.2813,54.3035,30400.0
2006-09-01 15:30:00,73.42,73.44,73.4,73.42,18300.0,54.3183,54.3331,54.3035,54.3183,18300.0
2006-09-01 15:40:00,73.42,73.47,73.37,73.44,33000.0,54.3183,54.3553,54.2813,54.3331,33000.0
2006-09-01 15:50:00,73.43,73.55,73.43,73.45,58500.0,54.3257,54.4145,54.3257,54.3405,58500.0
2006-09-05 09:30:00,73.75,73.96,73.5,73.75,58000.0,54.5624,54.7178,54.3775,54.5624,58000.0
2006-09-05 09:40:00,73.67,73.85,73.62,73.65,45400.0,54.5033,54.6364,54.4663,54.4885,45400.0
2006-09-05 09:50:00,73.64,73.64,73.4,73.53,30000.0,54.4811,54.4811,54.3035,54.3997,30000.0
2006-09-05 10:00:00,73.53,73.53,73.31,73.44,52500.0,54.3997,54.3997,54.2369,54.3331,52500.0
2006-09-05 10:10:00,73.45,73.51,73.34,73.49,24800.0,54.3405,54.3849,54.2591,54.3701,24800.0
2006-09-05 10:20:00,73.47,73.49,73.4,73.41,29600.0,54.3553,54.3701,54.3035,54.3109,29600.0
2006-09-05 10:30:00,73.44,73.49,73.36,73.4,27800.0,54.3331,54.3701,54.2739,54.3035,27800.0
2006-09-05 10:40:00,73.4,73.43,73.31,73.41,29600.0,54.3035,54.3257,54.2369,54.3109,29600.0
2006-09-05 10:50:00,73.37,73.46,73.37,73.44,22100.0,54.2813,54.3479,54.2813,54.3331,22100.0
2006-09-05 11:00:00,73.44,73.46,73.38,73.42,14700.0,54.3331,54.3479,54.2887,54.3183,14700.0
2006-09-05 11:10:00,73.41,73.45,73.35,73.44,13400.0,54.3109,54.3405,54.2665,54.3331,13400.0
2006-09-05 11:20:00,73.44,73.46,73.4,73.45,12600.0,54.3331,54.3479,54.3035,54.3405,12600.0
2006-09-05 11:30:00,73.44,73.52,73.41,73.47,19300.0,54.3331,54.3923,54.3109,54.3553,19300.0
2006-09-05 11:40:00,73.47,73.56,73.44,73.51,32400.0,54.3553,54.4219,54.3331,54.3849,32400.0
2006-09-05 11:50:00,73.53,73.6,73.5,73.6,72900.0,54.3997,54.4515,54.3775,54.4515,72900.0
2006-09-05 12:00:00,73.58,73.65,73.5,73.54,36700.0,54.4367,54.4885,54.3775,54.4071,36700.0
2006-09-05 12:10:00,73.51,73.55,73.5,73.54,21600.0,54.3849,54.4145,54.3775,54.4071,21600.0
2006-09-05 12:20:00,73.53,73.68,73.51,73.68,30300.0,54.3997,54.5107,54.3849,54.5107,30300.0
2006-09-05 12:30:00,73.66,73.71,73.62,73.67,26100.0,54.4959,54.5328,54.4663,54.5033,26100.0
2006-09-05 12:40:00,73.66,73.68,73.6,73.64,25200.0,54.4959,54.5107,54.4515,54.4811,25200.0
2006-09-05 12:50:00,73.62,73.65,73.52,73.56,18200.0,54.4663,54.4885,54.3923,54.4219,18200.0
2006-09-05 13:00:00,73.55,73.56,73.52,73.56,14700.0,54.4145,54.4219,54.3923,54.4219,14700.0
2006-09-05 13:10:00,73.57,73.83,73.57,73.78,41800.0,54.4293,54.6216,54.4293,54.5846,41800.0
2006-09-05 13:20:00,73.77,73.84,73.76,73.83,38600.0,54.5772,54.629,54.5698,54.6216,38600.0
2006-09-05 13:30:00,73.83,73.89,73.79,73.82,31500.0,54.6216,54.666,54.592,54.6142,31500.0
2006-09-05 13:40:00,73.86,73.86,73.74,73.75,31600.0,54.6438,54.6438,54.555,54.5624,31600.0
2006-09-05 13:50:00,73.74,73.87,73.72,73.85,45300.0,54.555,54.6512,54.5402,54.6364,45300.0
2006-09-05 14:00:00,73.86,73.95,73.86,73.93,40900.0,54.6438,54.7104,54.6438,54.6956,40900.0
2006-09-05 14:10:00,73.93,73.95,73.91,73.93,25600.0,54.6956,54.7104,54.6808,54.6956,25600.0
2006-09-05 14:20:00,73.93,73.94,73.84,73.89,30200.0,54.6956,54.703,54.629,54.666,30200.0
2006-09-05 14:30:00,73.87,73.95,73.84,73.95,32600.0,54.6512,54.7104,54.629,54.7104,32600.0
2006-09-05 14:40:00,73.95,74.18,73.93,74.17,135200.0,54.7104,54.8806,54.6956,54.8732,135200.0
2006-09-05 14:50:00,74.16,74.16,74.02,74.09,37300.0,54.8658,54.8658,54.7622,54.814,37300.0
2006-09-05 15:00:00,74.09,74.11,74.03,74.1,38700.0,54.814,54.8288,54.7696,54.8214,38700.0
2006-09-05 15:10:00,74.09,74.15,74.07,74.15,50800.0,54.814,54.8584,54.7992,54.8584,50800.0
2006-09-05 15:20:00,74.14,74.19,74.09,74.17,65200.0,54.851,54.888,54.814,54.8732,65200.0
2006-09-05 15:30:00,74.18,74.28,74.12,74.28,79400.0,54.8806,54.9546,54.8362,54.9546,79400.0
2006-09-05 15:40:00,74.28,74.42,74.25,74.42,115000.0,54.9546,55.0581,54.9324,55.0581,115000.0
2006-09-05 15:50:00,74.42,74.43,74.25,74.35,125600.0,55.0581,55.0655,54.9324,55.0063,125600.0
2006-09-06 09:30:00,74.34,74.37,73.99,74.07,82700.0,54.9989,55.0211,54.74,54.7992,82700.0
2006-09-06 09:40:00,74.07,74.12,73.89,74.09,58800.0,54.7992,54.8362,54.666,54.814,58800.0
2006-09-06 09:50:00,74.09,74.14,73.73,73.77,64800.0,54.814,54.851,54.5476,54.5772,64800.0
2006-09-06 10:00:00,73.73,73.73,73.45,73.5,51000.0,54.5476,54.5476,54.3405,54.3775,51000.0
2006-09-06 10:10:00,73.49,73.66,73.43,73.52,69100.0,54.3701,54.4959,54.3257,54.3923,69100.0
2006-09-06 10:20:00,73.5,73.82,73.48,73.63,96600.0,54.3775,54.6142,54.3627,54.4737,96600.0
2006-09-06 10:30:00,73.63,73.66,73.5,73.55,35400.0,54.4737,54.4959,54.3775,54.4145,35400.0
2006-09-06 10:40:00,73.54,73.61,73.4,73.49,49700.0,54.4071,54.4589,54.3035,54.3701,49700.0
2006-09-06 10:50:00,73.46,73.68,73.45,73.61,41100.0,54.3479,54.5107,54.3405,54.4589,41100.0
2006-09-06 11:00:00,73.63,73.65,73.44,73.44,16500.0,54.4737,54.4885,54.3331,54.3331,16500.0
2006-09-06 11:10:00,73.44,73.45,73.34,73.35,22800.0,54.3331,54.3405,54.2591,54.2665,22800.0
2006-09-06 11:20:00,73.35,73.48,73.34,73.48,31000.0,54.2665,54.3627,54.2591,54.3627,31000.0
2006-09-06 11:30:00,73.45,73.45,73.39,73.41,32500.0,54.3405,54.3405,54.2961,54.3109,32500.0
2006-09-06 11:40:00,73.42,73.46,73.41,73.45,22500.0,54.3183,54.3479,54.3109,54.3405,22500.0
2006-09-06 11:50:00,73.45,73.45,73.22,73.22,82500.0,54.3405,54.3405,54.1703,54.1703,82500.0
2006-09-06 12:00:00,73.23,73.23,73.05,73.06,54400.0,54.1777,54.1777,54.0446,54.052,54400.0
2006-09-06 12:10:00,73.06,73.06,72.96,73.06,60500.0,54.052,54.052,53.978,54.052,60500.0
2006-09-06 12:20:00,73.04,73.04,73.0,73.04,13400.0,54.0372,54.0372,54.0076,54.0372,13400.0
2006-09-06 12:30:00,73.04,73.06,73.01,73.02,21600.0,54.0372,54.052,54.015,54.0224,21600.0
2006-09-06 12:40:00,73.0,73.03,72.96,73.02,52400.0,54.0076,54.0298,53.978,54.0224,52400.0
2006-09-06 12:50:00,73.02,73.1,73.02,73.04,22700.0,54.0224,54.0816,54.0224,54.0372,22700.0
2006-09-06 13:00:00,73.02,73.13,73.01,73.11,24000.0,54.0224,54.1037,54.015,54.089,24000.0
2006-09-06 13:10:00,73.1,73.25,73.09,73.25,28800.0,54.0816,54.1925,54.0742,54.1925,28800.0
2006-09-06 13:20:00,73.25,73.47,73.25,73.45,31400.0,54.1925,54.3553,54.1925,54.3405,31400.0
2006-09-06 13:30:00,73.46,73.49,73.35,73.35,27200.0,54.3479,54.3701,54.2665,54.2665,27200.0
2006-09-06 13:40:00,73.38,73.44,73.36,73.43,6800.0,54.2887,54.3331,54.2739,54.3257,6800.0
2006-09-06 13:50:00,73.43,73.43,73.37,73.39,18300.0,54.3257,54.3257,54.2813,54.2961,18300.0
2006-09-06 14:00:00,73.4,73.44,73.3,73.37,16700.0,54.3035,54.3331,54.2295,54.2813,16700.0
2006-09-06 14:10:00,73.36,73.38,73.2,73.2,17700.0,54.2739,54.2887,54.1555,54.1555,17700.0
2006-09-06 14:20:00,73.2,73.3,73.2,73.29,10600.0,54.1555,54.2295,54.1555,54.2221,10600.0
2006-09-06 14:30:00,73.28,73.32,73.2,73.2,12700.0,54.2147,54.2443,54.1555,54.1555,12700.0
2006-09-06 14:40:00,73.2,73.2,73.08,73.11,13400.0,54.1555,54.1555,54.0668,54.089,13400.0
2006-09-06 14:50:00,73.09,73.11,72.9,72.93,57400.0,54.0742,54.089,53.9336,53.9558,57400.0
2006-09-06 15:00:00,72.92,73.0,72.84,72.98,51800.0,53.9484,54.0076,53.8892,53.9928,51800.0
2006-09-06 15:10:00,72.97,73.05,72.95,72.96,56800.0,53.9854,54.0446,53.9706,53.978,56800.0
2006-09-06 15:20:00,72.96,73.0,72.93,72.94,58800.0,53.978,54.0076,53.9558,53.9632,58800.0
2006-09-06 15:30:00,72.94,72.98,72.9,72.91,51900.0,53.9632,53.9928,53.9336,53.941,51900.0
2006-09-06 15:40:00,72.9,72.96,72.79,72.84,86300.0,53.9336,53.978,53.8522,53.8892,86300.0
2006-09-06 15:50:00,72.84,72.85,72.64,72.82,219700.0,53.8892,53.8966,53.7412,53.8744,219700.0
2006-09-07 09:30:00,72.8,72.93,72.2,72.84,49800.0,53.8596,53.9558,53.4157,53.8892,49800.0
2006-09-07 09:40:00,72.79,72.81,72.61,72.75,29100.0,53.8522,53.867,53.719,53.8226,29100.0
2006-09-07 09:50:00,72.74,73.08,72.67,73.07,62600.0,53.8152,54.0668,53.7634,54.0594,62600.0
2006-09-07 10:00:00,73.08,73.1,72.62,72.64,46600.0,54.0668,54.0816,53.7264,53.7412,46600.0
2006-09-07 10:10:00,72.66,72.78,72.58,72.7,33500.0,53.756,53.8448,53.6968,53.7856,33500.0
2006-09-07 10:20:00,72.67,72.67,72.15,72.21,31100.0,53.7634,53.7634,53.3787,53.4231,31100.0
2006-09-07 10:30:00,72.24,72.39,72.2,72.35,29200.0,53.4453,53.5563,53.4157,53.5267,29200.0
2006-09-07 10:40:00,72.35,72.39,72.1,72.14,37100.0,53.5267,53.5563,53.3417,53.3713,37100.0
2006-09-07 10:50:00,72.11,72.3,72.07,72.28,33700.0,53.3491,53.4897,53.3195,53.4749,33700.0
2006-09-07 11:00:00,72.28,72.45,72.27,72.28,45400.0,53.4749,53.6007,53.4675,53.4749,45400.0
2006-09-07 11:10:00,72.28,72.43,72.23,72.25,16200.0,53.4749,53.5859,53.4379,53.4527,16200.0
2006-09-07 11:20:00,72.28,72.28,72.15,72.16,29600.0,53.4749,53.4749,53.3787,53.3861,29600.0
2006-09-07 11:30:00,72.16,72.4,72.14,72.39,48700.0,53.3861,53.5637,53.3713,53.5563,48700.0
2006-09-07 11:40:00,72.38,72.41,72.35,72.4,12100.0,53.5489,53.5711,53.5267,53.5637,12100.0
2006-09-07 11:50:00,72.4,72.48,72.38,72.42,20300.0,53.5637,53.6229,53.5489,53.5785,20300.0
2006-09-07 12:00:00,72.41,72.51,72.41,72.51,55600.0,53.5711,53.6451,53.5711,53.6451,55600.0
2006-09-07 12:10:00,72.49,72.51,72.46,72.48,20000.0,53.6303,53.6451,53.6081,53.6229,20000.0
2006-09-07 12:20:00,72.52,72.55,72.45,72.5,32100.0,53.6525,53.6746,53.6007,53.6377,32100.0
2006-09-07 12:30:00,72.52,72.55,72.5,72.52,58600.0,53.6525,53.6746,53.6377,53.6525,58600.0
2006-09-07 12:40:00,72.53,72.67,72.5,72.65,26400.0,53.6598,53.7634,53.6377,53.7486,26400.0
2006-09-07 12:50:00,72.67,72.72,72.67,72.7,20700.0,53.7634,53.8004,53.7634,53.7856,20700.0
2006-09-07 13:00:00,72.7,72.81,72.68,72.77,60400.0,53.7856,53.867,53.7708,53.8374,60400.0
2006-09-07 13:10:00,72.77,72.89,72.72,72.89,17200.0,53.8374,53.9262,53.8004,53.9262,17200.0
2006-09-07 13:20:00,72.88,72.95,72.88,72.91,37700.0,53.9188,53.9706,53.9188,53.941,37700.0
2006-09-07 13:30:00,72.92,72.96,72.84,72.96,76700.0,53.9484,53.978,53.8892,53.978,76700.0
2006-09-07 13:40:00,72.96,73.1,72.91,73.06,36100.0,53.978,54.0816,53.941,54.052,36100.0
2006-09-07 13:50:00,73.09,73.24,73.09,73.24,50300.0,54.0742,54.1851,54.0742,54.1851,50300.0
2006-09-07 14:00:00,73.25,73.28,73.18,73.18,49400.0,54.1925,54.2147,54.1407,54.1407,49400.0
2006-09-07 14:10:00,73.19,73.19,72.85,72.85,19000.0,54.1481,54.1481,53.8966,53.8966,19000.0
2006-09-07 14:20:00,72.84,72.84,72.7,72.79,33400.0,53.8892,53.8892,53.7856,53.8522,33400.0
2006-09-07 14:30:00,72.79,72.81,72.6,72.6,79300.0,53.8522,53.867,53.7116,53.7116,79300.0
2006-09-07 14:40:00,72.61,72.67,72.51,72.65,35600.0,53.719,53.7634,53.6451,53.7486,35600.0
2006-09-07 14:50:00,72.66,72.76,72.6,72.69,44500.0,53.756,53.83,53.7116,53.7782,44500.0
2006-09-07 15:00:00,72.65,72.73,72.56,72.57,78500.0,53.7486,53.8078,53.682,53.6894,78500.0
2006-09-07 15:10:00,72.56,72.62,72.48,72.5,24400.0,53.682,53.7264,53.6229,53.6377,24400.0
2006-09-07 15:20:00,72.47,72.48,72.37,72.45,75000.0,53.6155,53.6229,53.5415,53.6007,75000.0
2006-09-07 15:30:00,72.46,72.46,72.35,72.35,49400.0,53.6081,53.6081,53.5267,53.5267,49400.0
2006-09-07 15:40:00,72.33,72.37,72.26,72.29,57000.0,53.5119,53.5415,53.4601,53.4823,57000.0
2006-09-07 15:50:00,72.3,72.4,72.3,72.35,93000.0,53.4897,53.5637,53.4897,53.5267,93000.0
2006-09-08 09:30:00,72.15,72.5,72.15,72.31,45800.0,53.3787,53.6377,53.3787,53.4971,45800.0
2006-09-08 09:40:00,72.32,72.39,72.2,72.2,27200.0,53.5045,53.5563,53.4157,53.4157,27200.0
2006-09-08 09:50:00,72.21,72.28,72.07,72.17,33000.0,53.4231,53.4749,53.3195,53.3935,33000.0
2006-09-08 10:00:00,72.17,72.19,72.11,72.14,23800.0,53.3935,53.4083,53.3491,53.3713,23800.0
2006-09-08 10:10:00,72.12,72.12,71.9,71.96,52600.0,53.3565,53.3565,53.1938,53.2381,52600.0
2006-09-08 10:20:00,71.97,72.02,71.91,72.02,34200.0,53.2455,53.2825,53.2012,53.2825,34200.0
2006-09-08 10:30:00,72.0,72.08,71.98,72.02,38800.0,53.2677,53.3269,53.2529,53.2825,38800.0
2006-09-08 10:40:00,72.02,72.19,72.01,72.19,26100.0,53.2825,53.4083,53.2751,53.4083,26100.0
2006-09-08 10:50:00,72.19,72.21,72.12,72.13,26500.0,53.4083,53.4231,53.3565,53.3639,26500.0
2006-09-08 11:00:00,72.13,72.18,72.13,72.18,30800.0,53.3639,53.4009,53.3639,53.4009,30800.0
2006-09-08 11:10:00,72.19,72.25,72.08,72.11,23800.0,53.4083,53.4527,53.3269,53.3491,23800.0
2006-09-08 11:20:00,72.12,72.17,72.07,72.17,32400.0,53.3565,53.3935,53.3195,53.3935,32400.0
2006-09-08 11:30:00,72.17,72.17,72.07,72.1,18100.0,53.3935,53.3935,53.3195,53.3417,18100.0
2006-09-08 11:40:00,72.08,72.09,71.94,71.94,13700.0,53.3269,53.3343,53.2233,53.2233,13700.0
2006-09-08 11:50:00,71.96,72.05,71.96,71.99,40000.0,53.2381,53.3047,53.2381,53.2603,40000.0
2006-09-08 12:00:00,72.0,72.0,71.93,71.95,25400.0,53.2677,53.2677,53.216,53.2307,25400.0
2006-09-08 12:10:00,71.97,71.99,71.94,71.96,12000.0,53.2455,53.2603,53.2233,53.2381,12000.0
2006-09-08 12:20:00,71.96,71.98,71.91,71.92,12500.0,53.2381,53.2529,53.2012,53.2086,12500.0
2006-09-08 12:30:00,71.92,71.98,71.92,71.98,20100.0,53.2086,53.2529,53.2086,53.2529,20100.0
2006-09-08 12:40:00,71.98,72.04,71.96,72.03,12600.0,53.2529,53.2973,53.2381,53.2899,12600.0
2006-09-08 12:50:00,72.06,72.17,72.03,72.15,12900.0,53.3121,53.3935,53.2899,53.3787,12900.0
2006-09-08 13:00:00,72.15,72.17,72.07,72.1,28500.0,53.3787,53.3935,53.3195,53.3417,28500.0
2006-09-08 13:10:00,72.11,72.11,72.08,72.08,17800.0,53.3491,53.3491,53.3269,53.3269,17800.0
2006-09-08 13:20:00,72.09,72.19,72.08,72.16,38600.0,53.3343,53.4083,53.3269,53.3861,38600.0
2006-09-08 13:30:00,72.16,72.25,72.13,72.2,14000.0,53.3861,53.4527,53.3639,53.4157,14000.0
2006-09-08 13:40:00,72.2,72.24,72.08,72.11,18700.0,53.4157,53.4453,53.3269,53.3491,18700.0
2006-09-08 13:50:00,72.13,72.25,72.11,72.25,19300.0,53.3639,53.4527,53.3491,53.4527,19300.0
2006-09-08 14:00:00,72.27,72.45,72.27,72.38,25300.0,53.4675,53.6007,53.4675,53.5489,25300.0
2006-09-08 14:10:00,72.38,72.41,72.29,72.29,16600.0,53.5489,53.5711,53.4823,53.4823,16600.0
2006-09-08 14:20:00,72.29,72.34,72.27,72.32,15300.0,53.4823,53.5193,53.4675,53.5045,15300.0
2006-09-08 14:30:00,72.33,72.34,72.24,72.28,22400.0,53.5119,53.5193,53.4453,53.4749,22400.0
2006-09-08 14:40:00,72.28,72.3,72.19,72.2,20000.0,53.4749,53.4897,53.4083,53.4157,20000.0
2006-09-08 14:50:00,72.2,72.35,72.15,72.35,26900.0,53.4157,53.5267,53.3787,53.5267,26900.0
2006-09-08 15:00:00,72.32,72.34,72.26,72.27,18200.0,53.5045,53.5193,53.4601,53.4675,18200.0
2006-09-08 15:10:00,72.27,72.27,72.09,72.1,67600.0,53.4675,53.4675,53.3343,53.3417,67600.0
2006-09-08 15:20:00,72.09,72.3,72.06,72.29,67200.0,53.3343,53.4897,53.3121,53.4823,67200.0
2006-09-08 15:30:00,72.26,72.42,72.25,72.42,35400.0,53.4601,53.5785,53.4527,53.5785,35400.0
2006-09-08 15:40:00,72.43,72.54,72.43,72.48,50500.0,53.5859,53.6672,53.5859,53.6229,50500.0
2006-09-08 15:50:00,72.48,72.49,72.36,72.4,44900.0,53.6229,53.6303,53.5341,53.5637,44900.0
2006-09-11 09:30:00,72.1,72.35,72.03,72.3,46600.0,53.3417,53.5267,53.2899,53.4897,46600.0
2006-09-11 09:40:00,72.3,72.3,72.01,72.05,42800.0,53.4897,53.4897,53.2751,53.3047,42800.0
2006-09-11 09:50:00,72.06,72.16,71.94,71.97,26000.0,53.3121,53.3861,53.2233,53.2455,26000.0
2006-09-11 10:00:00,71.95,72.09,71.9,71.95,26900.0,53.2307,53.3343,53.1938,53.2307,26900.0
2006-09-11 10:10:00,71.94,71.99,71.82,71.82,33800.0,53.2233,53.2603,53.1346,53.1346,33800.0
2006-09-11 10:20:00,71.82,71.95,71.71,71.71,63500.0,53.1346,53.2307,53.0532,53.0532,63500.0
2006-09-11 10:30:00,71.71,71.79,71.65,71.68,41300.0,53.0532,53.1124,53.0088,53.031,41300.0
2006-09-11 10:40:00,71.7,71.81,71.61,71.72,33800.0,53.0458,53.1272,52.9792,53.0606,33800.0
2006-09-11 10:50:00,71.74,71.85,71.71,71.73,25000.0,53.0754,53.1568,53.0532,53.068,25000.0
2006-09-11 11:00:00,71.75,71.79,71.67,71.71,33600.0,53.0828,53.1124,53.0236,53.0532,33600.0
2006-09-11 11:10:00,71.71,71.77,71.68,71.69,74700.0,53.0532,53.0976,53.031,53.0384,74700.0
2006-09-11 11:20:00,71.69,71.76,71.65,71.76,43300.0,53.0384,53.0902,53.0088,53.0902,43300.0
2006-09-11 11:30:00,71.76,71.77,71.64,71.7,45900.0,53.0902,53.0976,53.0014,53.0458,45900.0
2006-09-11 11:40:00,71.7,71.74,71.65,71.65,16100.0,53.0458,53.0754,53.0088,53.0088,16100.0
2006-09-11 11:50:00,71.66,71.8,71.66,71.79,10700.0,53.0162,53.1198,53.0162,53.1124,10700.0
2006-09-11 12:00:00,71.81,71.99,71.79,71.96,24000.0,53.1272,53.2603,53.1124,53.2381,24000.0
2006-09-11 12:10:00,71.95,72.06,71.91,72.03,32700.0,53.2307,53.3121,53.2012,53.2899,32700.0
2006-09-11 12:20:00,72.02,72.19,72.02,72.19,163300.0,53.2825,53.4083,53.2825,53.4083,163300.0
2006-09-11 12:30:00,72.19,72.27,72.07,72.09,37800.0,53.4083,53.4675,53.3195,53.3343,37800.0
2006-09-11 12:40:00,72.09,72.13,72.05,72.11,23700.0,53.3343,53.3639,53.3047,53.3491,23700.0
2006-09-11 12:50:00,72.09,72.17,72.02,72.17,19700.0,53.3343,53.3935,53.2825,53.3935,19700.0
2006-09-11 13:00:00,72.17,72.22,72.17,72.21,19700.0,53.3935,53.4305,53.3935,53.4231,19700.0
2006-09-11 13:10:00,72.23,72.37,72.21,72.37,66000.0,53.4379,53.5415,53.4231,53.5415,66000.0
2006-09-11 13:20:00,72.37,72.74,72.36,72.68,42000.0,53.5415,53.8152,53.5341,53.7708,42000.0
2006-09-11 13:30:00,72.7,72.7,72.5,72.53,60800.0,53.7856,53.7856,53.6377,53.6598,60800.0
2006-09-11 13:40:00,72.53,72.54,72.35,72.35,27000.0,53.6598,53.6672,53.5267,53.5267,27000.0
2006-09-11 13:50:00,72.37,72.4,72.3,72.31,25400.0,53.5415,53.5637,53.4897,53.4971,25400.0
2006-09-11 14:00:00,72.29,72.31,72.25,72.3,27800.0,53.4823,53.4971,53.4527,53.4897,27800.0
2006-09-11 14:10:00,72.3,72.3,72.17,72.21,66400.0,53.4897,53.4897,53.3935,53.4231,66400.0
2006-09-11 14:20:00,72.21,72.27,72.11,72.12,26600.0,53.4231,53.4675,53.3491,53.3565,26600.0
2006-09-11 14:30:00,72.11,72.11,71.85,71.95,33600.0,53.3491,53.3491,53.1568,53.2307,33600.0
2006-09-11 14:40:00,71.96,72.0,71.95,72.0,44100.0,53.2381,53.2677,53.2307,53.2677,44100.0
2006-09-11 14:50:00,72.0,72.0,71.87,71.88,57200.0,53.2677,53.2677,53.1716,53.179,57200.0
2006-09-11 15:00:00,71.88,71.88,71.8,71.87,43300.0,53.179,53.179,53.1198,53.1716,43300.0
2006-09-11 15:10:00,71.87,71.87,71.77,71.83,36500.0,53.1716,53.1716,53.0976,53.142,36500.0
2006-09-11 15:20:00,71.83,71.87,71.78,71.78,55200.0,53.142,53.1716,53.105,53.105,55200.0
2006-09-11 15:30:00,71.79,71.84,71.7,71.83,81100.0,53.1124,53.1494,53.0458,53.142,81100.0
2006-09-11 15:40:00,71.82,71.98,71.76,71.95,66200.0,53.1346,53.2529,53.0902,53.2307,66200.0
2006-09-11 15:50:00,71.95,71.95,71.82,71.83,97600.0,53.2307,53.2307,53.1346,53.142,97600.0
2006-09-12 09:30:00,72.4,72.8,72.36,72.65,113500.0,53.5637,53.8596,53.5341,53.7486,113500.0
2006-09-12 09:40:00,72.65,72.72,72.55,72.67,64300.0,53.7486,53.8004,53.6746,53.7634,64300.0
2006-09-12 09:50:00,72.67,72.74,72.48,72.61,77900.0,53.7634,53.8152,53.6229,53.719,77900.0
2006-09-12 10:00:00,72.63,73.2,72.63,72.95,107400.0,53.7338,54.1555,53.7338,53.9706,107400.0
2006-09-12 10:10:00,72.95,73.25,72.92,73.21,75000.0,53.9706,54.1925,53.9484,54.1629,75000.0
2006-09-12 10:20:00,73.21,73.45,73.17,73.34,102700.0,54.1629,54.3405,54.1333,54.2591,102700.0
2006-09-12 10:30:00,73.35,73.5,73.3,73.5,46900.0,54.2665,54.3775,54.2295,54.3775,46900.0
2006-09-12 10:40:00,73.5,73.74,73.47,73.71,113200.0,54.3775,54.555,54.3553,54.5328,113200.0
2006-09-12 10:50:00,73.7,74.03,73.69,73.95,150600.0,54.5254,54.7696,54.5181,54.7104,150600.0
2006-09-12 11:00:00,73.95,74.14,73.87,74.11,78200.0,54.7104,54.851,54.6512,54.8288,78200.0
2006-09-12 11:10:00,74.13,74.15,74.09,74.13,39600.0,54.8436,54.8584,54.814,54.8436,39600.0
2006-09-12 11:20:00,74.14,74.15,74.04,74.15,53400.0,54.851,54.8584,54.777,54.8584,53400.0
2006-09-12 11:30:00,74.15,74.23,74.11,74.16,97400.0,54.8584,54.9176,54.8288,54.8658,97400.0
2006-09-12 11:40:00,74.16,74.18,74.12,74.17,29700.0,54.8658,54.8806,54.8362,54.8732,29700.0
2006-09-12 11:50:00,74.17,74.3,74.16,74.29,85900.0,54.8732,54.9693,54.8658,54.9619,85900.0
2006-09-12 12:00:00,74.29,74.42,74.28,74.38,79300.0,54.9619,55.0581,54.9546,55.0285,79300.0
2006-09-12 12:10:00,74.38,74.44,74.31,74.33,35500.0,55.0285,55.0729,54.9767,54.9915,35500.0
2006-09-12 12:20:00,74.34,74.37,74.33,74.34,28300.0,54.9989,55.0211,54.9915,54.9989,28300.0
2006-09-12 12:30:00,74.34,74.36,74.3,74.31,28100.0,54.9989,55.0137,54.9693,54.9767,28100.0
2006-09-12 12:40:00,74.31,74.32,74.25,74.26,33600.0,54.9767,54.9841,54.9324,54.9398,33600.0
2006-09-12 12:50:00,74.26,74.3,74.23,74.24,34400.0,54.9398,54.9693,54.9176,54.925,34400.0
2006-09-12 13:00:00,74.24,74.4,74.21,74.35,56200.0,54.925,55.0433,54.9028,55.0063,56200.0
2006-09-12 13:10:00,74.39,74.46,74.36,74.38,54300.0,55.0359,55.0877,55.0137,55.0285,54300.0
2006-09-12 13:20:00,74.39,74.55,74.39,74.55,48400.0,55.0359,55.1543,55.0359,55.1543,48400.0
2006-09-12 13:30:00,74.54,74.95,74.54,74.93,117900.0,55.1469,55.4502,55.1469,55.4354,117900.0
2006-09-12 13:40:00,74.93,75.0,74.87,75.0,135300.0,55.4354,55.4872,55.3911,55.4872,135300.0
2006-09-12 13:50:00,75.0,75.01,74.88,74.93,113600.0,55.4872,55.4946,55.3984,55.4354,113600.0
2006-09-12 14:00:00,74.92,75.0,74.89,74.96,64300.0,55.428,55.4872,55.4058,55.4576,64300.0
2006-09-12 14:10:00,74.97,74.99,74.75,74.86,63500.0,55.465,55.4798,55.3023,55.3837,63500.0
2006-09-12 14:20:00,74.87,75.09,74.86,75.03,115900.0,55.3911,55.5538,55.3837,55.5094,115900.0
2006-09-12 14:30:00,75.04,75.26,75.03,75.22,126700.0,55.5168,55.6796,55.5094,55.65,126700.0
2006-09-12 14:40:00,75.22,75.44,75.2,75.44,75800.0,55.65,55.8128,55.6352,55.8128,75800.0
2006-09-12 14:50:00,75.44,75.66,75.38,75.65,152700.0,55.8128,55.9755,55.7684,55.9681,152700.0
2006-09-12 15:00:00,75.63,75.64,75.48,75.64,88600.0,55.9533,55.9607,55.8423,55.9607,88600.0
2006-09-12 15:10:00,75.64,75.72,75.5,75.68,109600.0,55.9607,56.0199,55.8571,55.9903,109600.0
2006-09-12 15:20:00,75.66,75.69,75.45,75.68,77800.0,55.9755,55.9977,55.8202,55.9903,77800.0
2006-09-12 15:30:00,75.68,75.82,75.57,75.65,128000.0,55.9903,56.0939,55.9089,55.9681,128000.0
2006-09-12 15:40:00,75.65,75.92,75.62,75.83,273500.0,55.9681,56.1679,55.9459,56.1013,273500.0
2006-09-12 15:50:00,75.84,75.95,75.77,75.91,302500.0,56.1087,56.1901,56.0569,56.1605,302500.0
2006-09-13 09:30:00,75.93,76.18,75.78,76.08,104700.0,56.1753,56.3602,56.0643,56.2862,104700.0
2006-09-13 09:40:00,76.08,76.08,75.85,75.89,61900.0,56.2862,56.2862,56.1161,56.1457,61900.0
2006-09-13 09:50:00,75.89,76.11,75.71,75.96,117900.0,56.1457,56.3084,56.0125,56.1975,117900.0
2006-09-13 10:00:00,75.95,76.01,75.73,75.93,76000.0,56.1901,56.2345,56.0273,56.1753,76000.0
2006-09-13 10:10:00,75.93,76.03,75.88,75.91,55000.0,56.1753,56.2493,56.1383,56.1605,55000.0
2006-09-13 10:20:00,75.91,76.01,75.77,75.98,94300.0,56.1605,56.2345,56.0569,56.2123,94300.0
2006-09-13 10:30:00,75.99,76.0,75.86,75.99,66700.0,56.2197,56.2271,56.1235,56.2197,66700.0
2006-09-13 10:40:00,75.98,76.01,75.91,76.0,71100.0,56.2123,56.2345,56.1605,56.2271,71100.0
2006-09-13 10:50:00,76.0,76.0,75.88,75.96,50800.0,56.2271,56.2271,56.1383,56.1975,50800.0
2006-09-13 11:00:00,75.95,76.04,75.9,76.0,43400.0,56.1901,56.2567,56.1531,56.2271,43400.0
2006-09-13 11:10:00,75.98,75.99,75.86,75.86,38300.0,56.2123,56.2197,56.1235,56.1235,38300.0
2006-09-13 11:20:00,75.85,75.85,75.52,75.52,43600.0,56.1161,56.1161,55.8719,55.8719,43600.0
2006-09-13 11:30:00,75.52,75.54,75.42,75.5,47700.0,55.8719,55.8867,55.798,55.8571,47700.0
2006-09-13 11:40:00,75.5,75.5,75.27,75.43,45200.0,55.8571,55.8571,55.687,55.8054,45200.0
2006-09-13 11:50:00,75.42,75.63,75.35,75.63,37300.0,55.798,55.9533,55.7462,55.9533,37300.0
2006-09-13 12:00:00,75.6,75.63,75.41,75.56,24500.0,55.9311,55.9533,55.7906,55.9015,24500.0
2006-09-13 12:10:00,75.59,75.93,75.54,75.78,39100.0,55.9237,56.1753,55.8867,56.0643,39100.0
2006-09-13 12:20:00,75.78,75.83,75.64,75.7,18700.0,56.0643,56.1013,55.9607,56.0051,18700.0
2006-09-13 12:30:00,75.71,75.81,75.71,75.79,11900.0,56.0125,56.0865,56.0125,56.0717,11900.0
2006-09-13 12:40:00,75.78,75.91,75.78,75.82,14300.0,56.0643,56.1605,56.0643,56.0939,14300.0
2006-09-13 12:50:00,75.81,75.82,75.42,75.43,24900.0,56.0865,56.0939,55.798,55.8054,24900.0
2006-09-13 13:00:00,75.42,75.55,75.4,75.42,19000.0,55.798,55.8941,55.7832,55.798,19000.0
2006-09-13 13:10:00,75.42,75.63,75.42,75.49,18100.0,55.798,55.9533,55.798,55.8497,18100.0
2006-09-13 13:20:00,75.48,75.49,75.25,75.26,11600.0,55.8423,55.8497,55.6722,55.6796,11600.0
2006-09-13 13:30:00,75.26,75.4,75.25,75.33,34900.0,55.6796,55.7832,55.6722,55.7314,34900.0
2006-09-13 13:40:00,75.31,75.45,75.31,75.44,31800.0,55.7166,55.8202,55.7166,55.8128,31800.0
2006-09-13 13:50:00,75.45,75.58,75.45,75.49,26000.0,55.8202,55.9163,55.8202,55.8497,26000.0
2006-09-13 14:00:00,75.48,75.59,75.46,75.58,21400.0,55.8423,55.9237,55.8275,55.9163,21400.0
2006-09-13 14:10:00,75.58,75.7,75.55,75.63,30300.0,55.9163,56.0051,55.8941,55.9533,30300.0
2006-09-13 14:20:00,75.58,75.75,75.58,75.67,25700.0,55.9163,56.0421,55.9163,55.9829,25700.0
2006-09-13 14:30:00,75.65,75.84,75.57,75.83,36100.0,55.9681,56.1087,55.9089,56.1013,36100.0
2006-09-13 14:40:00,75.83,75.93,75.81,75.9,32200.0,56.1013,56.1753,56.0865,56.1531,32200.0
2006-09-13 14:50:00,75.88,75.91,75.82,75.9,14000.0,56.1383,56.1605,56.0939,56.1531,14000.0
2006-09-13 15:00:00,75.9,75.9,75.71,75.72,21300.0,56.1531,56.1531,56.0125,56.0199,21300.0
2006-09-13 15:10:00,75.7,75.85,75.7,75.85,27100.0,56.0051,56.1161,56.0051,56.1161,27100.0
2006-09-13 15:20:00,75.82,75.85,75.48,75.48,66300.0,56.0939,56.1161,55.8423,55.8423,66300.0
2006-09-13 15:30:00,75.48,75.7,75.47,75.7,82800.0,55.8423,56.0051,55.8349,56.0051,82800.0
2006-09-13 15:40:00,75.69,75.76,75.6,75.75,45200.0,55.9977,56.0495,55.9311,56.0421,45200.0
2006-09-13 15:50:00,75.75,75.77,75.65,75.66,65800.0,56.0421,56.0569,55.9681,55.9755,65800.0
2006-09-14 09:30:00,75.88,75.93,75.3,75.3,49800.0,56.1383,56.1753,55.7092,55.7092,49800.0
2006-09-14 09:40:00,75.25,75.47,75.25,75.4,40500.0,55.6722,55.8349,55.6722,55.7832,40500.0
2006-09-14 09:50:00,75.4,75.52,75.25,75.3,31000.0,55.7832,55.8719,55.6722,55.7092,31000.0
2006-09-14 10:00:00,75.28,75.3,75.06,75.1,46000.0,55.6944,55.7092,55.5316,55.5612,46000.0
2006-09-14 10:10:00,75.13,75.15,75.05,75.12,56100.0,55.5834,55.5982,55.5242,55.576,56100.0
2006-09-14 10:20:00,75.12,75.3,75.09,75.16,42400.0,55.576,55.7092,55.5538,55.6056,42400.0
2006-09-14 10:30:00,75.17,75.19,74.95,75.04,50100.0,55.613,55.6278,55.4502,55.5168,50100.0
2006-09-14 10:40:00,75.01,75.02,74.75,74.8,78200.0,55.4946,55.502,55.3023,55.3393,78200.0
2006-09-14 10:50:00,74.8,74.98,74.78,74.98,59800.0,55.3393,55.4724,55.3245,55.4724,59800.0
2006-09-14 11:00:00,74.98,75.04,74.91,74.94,43100.0,55.4724,55.5168,55.4206,55.4428,43100.0
2006-09-14 11:10:00,74.94,75.16,74.94,75.15,24000.0,55.4428,55.6056,55.4428,55.5982,24000.0
2006-09-14 11:20:00,75.15,75.15,75.04,75.04,33400.0,55.5982,55.5982,55.5168,55.5168,33400.0
2006-09-14 11:30:00,75.04,75.04,74.87,74.91,19200.0,55.5168,55.5168,55.3911,55.4206,19200.0
2006-09-14 11:40:00,74.91,74.98,74.83,74.84,16000.0,55.4206,55.4724,55.3615,55.3689,16000.0
2006-09-14 11:50:00,74.84,74.88,74.8,74.82,27300.0,55.3689,55.3984,55.3393,55.3541,27300.0
2006-09-14 12:00:00,74.81,74.82,74.61,74.78,52200.0,55.3467,55.3541,55.1987,55.3245,52200.0
2006-09-14 12:10:00,74.75,74.76,74.57,74.57,16800.0,55.3023,55.3097,55.1691,55.1691,16800.0
2006-09-14 12:20:00,74.57,74.79,74.53,74.71,41900.0,55.1691,55.3319,55.1395,55.2727,41900.0
2006-09-14 12:30:00,74.67,75.0,74.63,74.95,109600.0,55.2431,55.4872,55.2135,55.4502,109600.0
2006-09-14 12:40:00,74.95,75.02,74.95,74.98,122400.0,55.4502,55.502,55.4502,55.4724,122400.0
2006-09-14 12:50:00,74.97,75.12,74.95,75.12,22000.0,55.465,55.576,55.4502,55.576,22000.0
2006-09-14 13:00:00,75.12,75.13,74.97,75.0,118900.0,55.576,55.5834,55.465,55.4872,118900.0
2006-09-14 13:10:00,75.0,75.1,75.0,75.0,81600.0,55.4872,55.5612,55.4872,55.4872,81600.0
2006-09-14 13:20:00,75.0,75.15,74.99,75.09,121600.0,55.4872,55.5982,55.4798,55.5538,121600.0
2006-09-14 13:30:00,75.09,75.1,74.95,74.95,59300.0,55.5538,55.5612,55.4502,55.4502,59300.0
2006-09-14 13:40:00,74.95,74.95,74.8,74.89,26400.0,55.4502,55.4502,55.3393,55.4058,26400.0
2006-09-14 13:50:00,74.89,74.96,74.88,74.92,44600.0,55.4058,55.4576,55.3984,55.428,44600.0
2006-09-14 14:00:00,74.92,74.92,74.78,74.87,26200.0,55.428,55.428,55.3245,55.3911,26200.0
2006-09-14 14:10:00,74.87,74.89,74.84,74.87,29400.0,55.3911,55.4058,55.3689,55.3911,29400.0
2006-09-14 14:20:00,74.87,74.92,74.75,74.78,52000.0,55.3911,55.428,55.3023,55.3245,52000.0
2006-09-14 14:30:00,74.78,74.8,74.65,74.65,46900.0,55.3245,55.3393,55.2283,55.2283,46900.0
2006-09-14 14:40:00,74.65,74.66,74.59,74.61,60700.0,55.2283,55.2357,55.1839,55.1987,60700.0
2006-09-14 14:50:00,74.61,74.66,74.5,74.5,303000.0,55.1987,55.2357,55.1173,55.1173,303000.0
2006-09-14 15:00:00,74.5,74.57,74.45,74.47,42300.0,55.1173,55.1691,55.0803,55.0951,42300.0
2006-09-14 15:10:00,74.47,74.47,74.33,74.39,40300.0,55.0951,55.0951,54.9915,55.0359,40300.0
2006-09-14 15:20:00,74.38,74.47,74.22,74.25,89200.0,55.0285,55.0951,54.9102,54.9324,89200.0
2006-09-14 15:30:00,74.26,74.26,74.02,74.2,99000.0,54.9398,54.9398,54.7622,54.8954,99000.0
2006-09-14 15:40:00,74.21,74.32,74.18,74.32,95800.0,54.9028,54.9841,54.8806,54.9841,95800.0
2006-09-14 15:50:00,74.31,74.41,74.31,74.38,117700.0,54.9767,55.0507,54.9767,55.0285,117700.0
2006-09-15 09:30:00,74.65,75.63,74.65,75.47,387200.0,55.2283,55.9533,55.2283,55.8349,387200.0
2006-09-15 09:40:00,75.47,75.73,75.47,75.55,98600.0,55.8349,56.0273,55.8349,55.8941,98600.0
2006-09-15 09:50:00,75.54,75.55,75.3,75.32,66100.0,55.8867,55.8941,55.7092,55.724,66100.0
2006-09-15 10:00:00,75.32,75.36,75.17,75.32,114500.0,55.724,55.7536,55.613,55.724,114500.0
2006-09-15 10:10:00,75.37,75.4,75.26,75.4,119100.0,55.761,55.7832,55.6796,55.7832,119100.0
2006-09-15 10:20:00,75.4,75.4,75.17,75.17,146200.0,55.7832,55.7832,55.613,55.613,146200.0
2006-09-15 10:30:00,75.18,75.25,75.09,75.2,47600.0,55.6204,55.6722,55.5538,55.6352,47600.0
2006-09-15 10:40:00,75.18,75.21,75.16,75.19,100700.0,55.6204,55.6426,55.6056,55.6278,100700.0
2006-09-15 10:50:00,75.2,75.44,75.19,75.44,44600.0,55.6352,55.8128,55.6278,55.8128,44600.0
2006-09-15 11:00:00,75.42,75.63,75.42,75.52,115900.0,55.798,55.9533,55.798,55.8719,115900.0
2006-09-15 11:10:00,75.52,75.52,75.25,75.29,102000.0,55.8719,55.8719,55.6722,55.7018,102000.0
2006-09-15 11:20:00,75.28,75.41,75.2,75.41,62400.0,55.6944,55.7906,55.6352,55.7906,62400.0
2006-09-15 11:30:00,75.41,75.5,75.38,75.4,49600.0,55.7906,55.8571,55.7684,55.7832,49600.0
2006-09-15 11:40:00,75.41,75.41,75.3,75.37,16900.0,55.7906,55.7906,55.7092,55.761,16900.0
2006-09-15 11:50:00,75.37,75.4,75.18,75.21,31400.0,55.761,55.7832,55.6204,55.6426,31400.0
2006-09-15 12:00:00,75.21,75.25,75.15,75.2,53300.0,55.6426,55.6722,55.5982,55.6352,53300.0
2006-09-15 12:10:00,75.21,75.44,75.21,75.44,60500.0,55.6426,55.8128,55.6426,55.8128,60500.0
2006-09-15 12:20:00,75.44,75.53,75.4,75.49,32000.0,55.8128,55.8793,55.7832,55.8497,32000.0
2006-09-15 12:30:00,75.48,75.5,75.39,75.4,42400.0,55.8423,55.8571,55.7758,55.7832,42400.0
2006-09-15 12:40:00,75.39,75.42,75.36,75.38,56600.0,55.7758,55.798,55.7536,55.7684,56600.0
2006-09-15 12:50:00,75.38,75.42,75.27,75.41,32500.0,55.7684,55.798,55.687,55.7906,32500.0
2006-09-15 13:00:00,75.42,75.51,75.39,75.51,73100.0,55.798,55.8645,55.7758,55.8645,73100.0
2006-09-15 13:10:00,75.5,75.52,75.47,75.49,30500.0,55.8571,55.8719,55.8349,55.8497,30500.0
2006-09-15 13:20:00,75.49,75.53,75.47,75.48,31100.0,55.8497,55.8793,55.8349,55.8423,31100.0
2006-09-15 13:30:00,75.47,75.6,75.47,75.59,40000.0,55.8349,55.9311,55.8349,55.9237,40000.0
2006-09-15 13:40:00,75.59,75.65,75.57,75.59,29600.0,55.9237,55.9681,55.9089,55.9237,29600.0
2006-09-15 13:50:00,75.6,75.62,75.54,75.54,35700.0,55.9311,55.9459,55.8867,55.8867,35700.0
2006-09-15 14:00:00,75.54,75.59,75.48,75.5,40700.0,55.8867,55.9237,55.8423,55.8571,40700.0
2006-09-15 14:10:00,75.48,75.66,75.48,75.55,31800.0,55.8423,55.9755,55.8423,55.8941,31800.0
2006-09-15 14:20:00,75.54,75.59,75.53,75.54,39300.0,55.8867,55.9237,55.8793,55.8867,39300.0
2006-09-15 14:30:00,75.54,75.66,75.54,75.64,40700.0,55.8867,55.9755,55.8867,55.9607,40700.0
2006-09-15 14:40:00,75.64,75.68,75.64,75.66,40200.0,55.9607,55.9903,55.9607,55.9755,40200.0
2006-09-15 14:50:00,75.64,75.67,75.58,75.67,43900.0,55.9607,55.9829,55.9163,55.9829,43900.0
2006-09-15 15:00:00,75.67,75.77,75.65,75.77,60000.0,55.9829,56.0569,55.9681,56.0569,60000.0
2006-09-15 15:10:00,75.76,75.85,75.76,75.84,131900.0,56.0495,56.1161,56.0495,56.1087,131900.0
2006-09-15 15:20:00,75.84,76.1,75.83,76.02,110800.0,56.1087,56.301,56.1013,56.2419,110800.0
2006-09-15 15:30:00,76.02,76.25,76.0,76.05,130200.0,56.2419,56.412,56.2271,56.264,130200.0
2006-09-15 15:40:00,76.05,76.21,76.04,76.12,156100.0,56.264,56.3824,56.2567,56.3158,156100.0
2006-09-15 15:50:00,76.12,76.16,76.08,76.09,155300.0,56.3158,56.3454,56.2862,56.2936,155300.0
2006-09-18 09:30:00,76.6,76.7,76.01,76.07,99100.0,56.671,56.7449,56.2345,56.2788,99100.0
2006-09-18 09:40:00,76.04,76.4,75.89,76.09,41200.0,56.2567,56.523,56.1457,56.2936,41200.0
2006-09-18 09:50:00,76.05,76.55,76.03,76.22,48100.0,56.264,56.634,56.2493,56.3898,48100.0
2006-09-18 10:00:00,76.27,76.49,76.12,76.4,67900.0,56.4268,56.5896,56.3158,56.523,67900.0
2006-09-18 10:10:00,76.42,76.73,76.41,76.52,114700.0,56.5378,56.7671,56.5304,56.6118,114700.0
2006-09-18 10:20:00,76.5,76.59,76.41,76.52,86600.0,56.597,56.6636,56.5304,56.6118,86600.0
2006-09-18 10:30:00,76.52,76.68,76.5,76.6,61900.0,56.6118,56.7301,56.597,56.671,61900.0
2006-09-18 10:40:00,76.6,76.7,76.5,76.55,58400.0,56.671,56.7449,56.597,56.634,58400.0
2006-09-18 10:50:00,76.55,76.62,76.5,76.51,36700.0,56.634,56.6858,56.597,56.6044,36700.0
2006-09-18 11:00:00,76.5,76.55,76.5,76.55,51300.0,56.597,56.634,56.597,56.634,51300.0
2006-09-18 11:10:00,76.54,76.6,76.51,76.59,35300.0,56.6266,56.671,56.6044,56.6636,35300.0
2006-09-18 11:20:00,76.59,76.6,76.51,76.55,30700.0,56.6636,56.671,56.6044,56.634,30700.0
2006-09-18 11:30:00,76.56,76.6,76.53,76.58,41300.0,56.6414,56.671,56.6192,56.6562,41300.0
2006-09-18 11:40:00,76.57,76.6,76.53,76.59,37900.0,56.6488,56.671,56.6192,56.6636,37900.0
2006-09-18 11:50:00,76.58,76.74,76.57,76.74,67400.0,56.6562,56.7745,56.6488,56.7745,67400.0
2006-09-18 12:00:00,76.73,76.74,76.63,76.67,22000.0,56.7671,56.7745,56.6932,56.7227,22000.0
2006-09-18 12:10:00,76.68,76.68,76.53,76.58,65500.0,56.7301,56.7301,56.6192,56.6562,65500.0
2006-09-18 12:20:00,76.58,76.65,76.58,76.64,30500.0,56.6562,56.7079,56.6562,56.7005,30500.0
2006-09-18 12:30:00,76.65,76.68,76.62,76.64,16400.0,56.7079,56.7301,56.6858,56.7005,16400.0
2006-09-18 12:40:00,76.64,76.83,76.64,76.77,69900.0,56.7005,56.8411,56.7005,56.7967,69900.0
2006-09-18 12:50:00,76.77,76.87,76.75,76.87,22600.0,56.7967,56.8707,56.7819,56.8707,22600.0
2006-09-18 13:00:00,76.87,76.9,76.84,76.84,36300.0,56.8707,56.8929,56.8485,56.8485,36300.0
2006-09-18 13:10:00,76.84,76.89,76.76,76.81,35400.0,56.8485,56.8855,56.7893,56.8263,35400.0
2006-09-18 13:20:00,76.81,76.89,76.74,76.83,36400.0,56.8263,56.8855,56.7745,56.8411,36400.0
2006-09-18 13:30:00,76.82,76.83,76.57,76.58,20300.0,56.8337,56.8411,56.6488,56.6562,20300.0
2006-09-18 13:40:00,76.58,76.58,76.35,76.44,47000.0,56.6562,56.6562,56.486,56.5526,47000.0
2006-09-18 13:50:00,76.44,76.5,76.07,76.26,62400.0,56.5526,56.597,56.2788,56.4194,62400.0
2006-09-18 14:00:00,76.26,76.28,76.14,76.22,28500.0,56.4194,56.4342,56.3306,56.3898,28500.0
2006-09-18 14:10:00,76.18,76.34,76.18,76.34,49500.0,56.3602,56.4786,56.3602,56.4786,49500.0
2006-09-18 14:20:00,76.35,76.42,76.2,76.28,38200.0,56.486,56.5378,56.375,56.4342,38200.0
2006-09-18 14:30:00,76.28,76.3,76.19,76.23,38100.0,56.4342,56.449,56.3676,56.3972,38100.0
2006-09-18 14:40:00,76.23,76.24,76.03,76.03,46400.0,56.3972,56.4046,56.2493,56.2493,46400.0
2006-09-18 14:50:00,76.03,76.08,75.96,76.03,26800.0,56.2493,56.2862,56.1975,56.2493,26800.0
2006-09-18 15:00:00,76.02,76.02,75.85,75.86,52500.0,56.2419,56.2419,56.1161,56.1235,52500.0
2006-09-18 15:10:00,75.84,75.84,75.62,75.62,52300.0,56.1087,56.1087,55.9459,55.9459,52300.0
2006-09-18 15:20:00,75.63,75.81,75.6,75.8,35200.0,55.9533,56.0865,55.9311,56.0791,35200.0
2006-09-18 15:30:00,75.79,75.93,75.79,75.86,40400.0,56.0717,56.1753,56.0717,56.1235,40400.0
2006-09-18 15:40:00,75.86,75.94,75.82,75.92,56900.0,56.1235,56.1827,56.0939,56.1679,56900.0
2006-09-18 15:50:00,75.9,75.95,75.8,75.81,69100.0,56.1531,56.1901,56.0791,56.0865,69100.0
2006-09-19 09:30:00,75.4,75.41,74.77,74.77,79700.0,55.7832,55.7906,55.3171,55.3171,79700.0
2006-09-19 09:40:00,74.77,74.82,74.56,74.68,106300.0,55.3171,55.3541,55.1617,55.2505,106300.0
2006-09-19 09:50:00,74.71,75.05,74.7,75.01,58000.0,55.2727,55.5242,55.2653,55.4946,58000.0
2006-09-19 10:00:00,75.01,75.09,74.85,74.99,48700.0,55.4946,55.5538,55.3763,55.4798,48700.0
2006-09-19 10:10:00,75.01,75.02,74.76,74.77,44100.0,55.4946,55.502,55.3097,55.3171,44100.0
2006-09-19 10:20:00,74.77,74.9,74.75,74.83,66400.0,55.3171,55.4132,55.3023,55.3615,66400.0
2006-09-19 10:30:00,74.85,74.92,74.75,74.91,53400.0,55.3763,55.428,55.3023,55.4206,53400.0
2006-09-19 10:40:00,74.9,74.92,74.75,74.75,62900.0,55.4132,55.428,55.3023,55.3023,62900.0
2006-09-19 10:50:00,74.76,74.84,74.75,74.76,64400.0,55.3097,55.3689,55.3023,55.3097,64400.0
2006-09-19 11:00:00,74.75,75.76,74.75,74.82,123800.0,55.3023,56.0495,55.3023,55.3541,123800.0
2006-09-19 11:10:00,74.82,74.89,74.78,74.84,54100.0,55.3541,55.4058,55.3245,55.3689,54100.0
2006-09-19 11:20:00,74.84,74.89,74.8,74.84,82900.0,55.3689,55.4058,55.3393,55.3689,82900.0
2006-09-19 11:30:00,74.83,74.98,74.82,74.91,64000.0,55.3615,55.4724,55.3541,55.4206,64000.0
2006-09-19 11:40:00,74.9,74.91,74.8,74.84,86500.0,55.4132,55.4206,55.3393,55.3689,86500.0
2006-09-19 11:50:00,74.83,74.93,74.8,74.84,47300.0,55.3615,55.4354,55.3393,55.3689,47300.0
2006-09-19 12:00:00,74.85,74.87,74.8,74.84,35000.0,55.3763,55.3911,55.3393,55.3689,35000.0
2006-09-19 12:10:00,74.85,74.92,74.8,74.9,47200.0,55.3763,55.428,55.3393,55.4132,47200.0
2006-09-19 12:20:00,74.9,74.99,74.8,74.81,58100.0,55.4132,55.4798,55.3393,55.3467,58100.0
2006-09-19 12:30:00,74.81,74.91,74.8,74.91,85400.0,55.3467,55.4206,55.3393,55.4206,85400.0
2006-09-19 12:40:00,74.9,75.05,74.89,74.94,34700.0,55.4132,55.5242,55.4058,55.4428,34700.0
2006-09-19 12:50:00,74.94,74.94,74.89,74.89,16700.0,55.4428,55.4428,55.4058,55.4058,16700.0
2006-09-19 13:00:00,74.88,75.01,74.86,74.96,45500.0,55.3984,55.4946,55.3837,55.4576,45500.0
2006-09-19 13:10:00,74.95,75.07,74.89,75.02,42400.0,55.4502,55.539,55.4058,55.502,42400.0
2006-09-19 13:20:00,75.03,75.15,74.95,74.95,22700.0,55.5094,55.5982,55.4502,55.4502,22700.0
2006-09-19 13:30:00,74.98,75.06,74.88,74.9,29800.0,55.4724,55.5316,55.3984,55.4132,29800.0
2006-09-19 13:40:00,74.9,75.0,74.86,74.97,32100.0,55.4132,55.4872,55.3837,55.465,32100.0
2006-09-19 13:50:00,74.98,75.0,74.82,74.88,32800.0,55.4724,55.4872,55.3541,55.3984,32800.0
2006-09-19 14:00:00,74.88,74.93,74.76,74.77,40300.0,55.3984,55.4354,55.3097,55.3171,40300.0
2006-09-19 14:10:00,74.79,74.94,74.77,74.91,43200.0,55.3319,55.4428,55.3171,55.4206,43200.0
2006-09-19 14:20:00,74.91,74.95,74.87,74.91,28500.0,55.4206,55.4502,55.3911,55.4206,28500.0
2006-09-19 14:30:00,74.89,74.94,74.88,74.88,54400.0,55.4058,55.4428,55.3984,55.3984,54400.0
2006-09-19 14:40:00,74.89,74.94,74.88,74.9,30700.0,55.4058,55.4428,55.3984,55.4132,30700.0
2006-09-19 14:50:00,74.89,74.92,74.79,74.82,34900.0,55.4058,55.428,55.3319,55.3541,34900.0
2006-09-19 15:00:00,74.82,75.0,74.75,74.98,57300.0,55.3541,55.4872,55.3023,55.4724,57300.0
2006-09-19 15:10:00,74.97,74.98,74.89,74.89,24700.0,55.465,55.4724,55.4058,55.4058,24700.0
2006-09-19 15:20:00,74.89,74.94,74.85,74.89,36600.0,55.4058,55.4428,55.3763,55.4058,36600.0
2006-09-19 15:30:00,74.89,75.05,74.89,75.03,45700.0,55.4058,55.5242,55.4058,55.5094,45700.0
2006-09-19 15:40:00,75.03,75.08,74.95,75.04,76600.0,55.5094,55.5464,55.4502,55.5168,76600.0
2006-09-19 15:50:00,75.03,75.1,74.99,75.09,79200.0,55.5094,55.5612,55.4798,55.5538,79200.0
2006-09-20 09:30:00,75.15,75.48,75.15,75.29,44500.0,55.5982,55.8423,55.5982,55.7018,44500.0
2006-09-20 09:40:00,75.28,75.83,75.24,75.79,61800.0,55.6944,56.1013,55.6648,56.0717,61800.0
2006-09-20 09:50:00,75.81,76.0,75.72,75.99,72200.0,56.0865,56.2271,56.0199,56.2197,72200.0
2006-09-20 10:00:00,75.97,76.01,75.81,75.91,34000.0,56.2049,56.2345,56.0865,56.1605,34000.0
2006-09-20 10:10:00,75.93,76.42,75.91,76.34,57900.0,56.1753,56.5378,56.1605,56.4786,57900.0
2006-09-20 10:20:00,76.35,76.97,76.33,76.75,86200.0,56.486,56.9447,56.4712,56.7819,86200.0
2006-09-20 10:30:00,76.78,76.83,76.47,76.47,56500.0,56.8041,56.8411,56.5748,56.5748,56500.0
2006-09-20 10:40:00,76.47,76.66,76.24,76.59,49300.0,56.5748,56.7153,56.4046,56.6636,49300.0
2006-09-20 10:50:00,76.59,76.79,76.56,76.75,38700.0,56.6636,56.8115,56.6414,56.7819,38700.0
2006-09-20 11:00:00,76.74,76.78,76.62,76.62,39500.0,56.7745,56.8041,56.6858,56.6858,39500.0
2006-09-20 11:10:00,76.62,76.98,76.62,76.94,57600.0,56.6858,56.9521,56.6858,56.9225,57600.0
2006-09-20 11:20:00,76.91,77.07,76.84,77.01,69500.0,56.9003,57.0187,56.8485,56.9743,69500.0
2006-09-20 11:30:00,77.01,77.06,76.99,77.03,25700.0,56.9743,57.0113,56.9595,56.9891,25700.0
2006-09-20 11:40:00,77.03,77.03,76.87,76.89,30400.0,56.9891,56.9891,56.8707,56.8855,30400.0
2006-09-20 11:50:00,76.87,76.87,76.64,76.65,23900.0,56.8707,56.8707,56.7005,56.7079,23900.0
2006-09-20 12:00:00,76.64,76.91,76.6,76.83,36700.0,56.7005,56.9003,56.671,56.8411,36700.0
2006-09-20 12:10:00,76.83,76.83,76.67,76.73,12000.0,56.8411,56.8411,56.7227,56.7671,12000.0
2006-09-20 12:20:00,76.74,76.81,76.71,76.72,11500.0,56.7745,56.8263,56.7523,56.7597,11500.0
2006-09-20 12:30:00,76.68,76.76,76.63,76.67,35800.0,56.7301,56.7893,56.6932,56.7227,35800.0
2006-09-20 12:40:00,76.68,76.69,76.63,76.63,13400.0,56.7301,56.7375,56.6932,56.6932,13400.0
2006-09-20 12:50:00,76.65,76.67,76.56,76.59,14300.0,56.7079,56.7227,56.6414,56.6636,14300.0
2006-09-20 13:00:00,76.59,76.59,76.26,76.31,51500.0,56.6636,56.6636,56.4194,56.4564,51500.0
2006-09-20 13:10:00,76.32,76.36,76.25,76.26,18000.0,56.4638,56.4934,56.412,56.4194,18000.0
2006-09-20 13:20:00,76.25,76.27,76.2,76.23,16100.0,56.412,56.4268,56.375,56.3972,16100.0
2006-09-20 13:30:00,76.23,76.32,76.21,76.28,19300.0,56.3972,56.4638,56.3824,56.4342,19300.0
2006-09-20 13:40:00,76.28,76.56,76.28,76.53,30300.0,56.4342,56.6414,56.4342,56.6192,30300.0
2006-09-20 13:50:00,76.52,76.57,76.47,76.55,15300.0,56.6118,56.6488,56.5748,56.634,15300.0
2006-09-20 14:00:00,76.55,76.68,76.39,76.47,31000.0,56.634,56.7301,56.5156,56.5748,31000.0
2006-09-20 14:10:00,76.47,76.54,76.0,76.01,53300.0,56.5748,56.6266,56.2271,56.2345,53300.0
2006-09-20 14:20:00,76.0,76.36,75.92,76.08,77200.0,56.2271,56.4934,56.1679,56.2862,77200.0
2006-09-20 14:30:00,76.08,76.52,76.06,76.36,45500.0,56.2862,56.6118,56.2714,56.4934,45500.0
2006-09-20 14:40:00,76.34,76.42,76.29,76.37,83800.0,56.4786,56.5378,56.4416,56.5008,83800.0
2006-09-20 14:50:00,76.38,76.7,76.2,76.63,51500.0,56.5082,56.7449,56.375,56.6932,51500.0
2006-09-20 15:00:00,76.62,77.04,76.57,77.0,131200.0,56.6858,56.9965,56.6488,56.9669,131200.0
2006-09-20 15:10:00,77.0,77.17,77.0,77.09,104600.0,56.9669,57.0927,56.9669,57.0335,104600.0
2006-09-20 15:20:00,77.09,77.12,76.89,77.0,61200.0,57.0335,57.0557,56.8855,56.9669,61200.0
2006-09-20 15:30:00,77.0,77.15,76.79,76.79,44000.0,56.9669,57.0779,56.8115,56.8115,44000.0
2006-09-20 15:40:00,76.82,76.83,76.55,76.79,116500.0,56.8337,56.8411,56.634,56.8115,116500.0
2006-09-20 15:50:00,76.78,76.9,76.65,76.82,134800.0,56.8041,56.8929,56.7079,56.8337,134800.0
2006-09-21 09:30:00,77.25,77.28,77.12,77.26,51300.0,57.1518,57.174,57.0557,57.1592,51300.0
2006-09-21 09:40:00,77.27,77.29,77.12,77.24,53300.0,57.1666,57.1814,57.0557,57.1444,53300.0
2006-09-21 09:50:00,77.25,77.62,77.23,77.29,65400.0,57.1518,57.4256,57.137,57.1814,65400.0
2006-09-21 10:00:00,77.3,77.64,77.3,77.64,75800.0,57.1888,57.4404,57.1888,57.4404,75800.0
2006-09-21 10:10:00,77.64,77.83,77.39,77.41,77600.0,57.4404,57.5809,57.2554,57.2702,77600.0
2006-09-21 10:20:00,77.41,77.49,77.29,77.49,43600.0,57.2702,57.3294,57.1814,57.3294,43600.0
2006-09-21 10:30:00,77.49,77.55,77.32,77.37,33000.0,57.3294,57.3738,57.2036,57.2406,33000.0
2006-09-21 10:40:00,77.38,77.48,77.28,77.36,62500.0,57.248,57.322,57.174,57.2332,62500.0
2006-09-21 10:50:00,77.42,77.42,77.24,77.24,54600.0,57.2776,57.2776,57.1444,57.1444,54600.0
2006-09-21 11:00:00,77.22,77.34,77.2,77.28,54600.0,57.1297,57.2184,57.1149,57.174,54600.0
2006-09-21 11:10:00,77.28,77.37,77.28,77.31,38200.0,57.174,57.2406,57.174,57.1962,38200.0
2006-09-21 11:20:00,77.34,77.34,77.17,77.22,46100.0,57.2184,57.2184,57.0927,57.1297,46100.0
2006-09-21 11:30:00,77.2,77.3,77.06,77.26,32400.0,57.1149,57.1888,57.0113,57.1592,32400.0
2006-09-21 11:40:00,77.26,77.26,77.17,77.21,19800.0,57.1592,57.1592,57.0927,57.1223,19800.0
2006-09-21 11:50:00,77.2,77.44,77.17,77.3,27400.0,57.1149,57.2924,57.0927,57.1888,27400.0
2006-09-21 12:00:00,77.31,77.33,77.18,77.23,57000.0,57.1962,57.211,57.1001,57.137,57000.0
2006-09-21 12:10:00,77.23,77.25,77.14,77.22,58900.0,57.137,57.1518,57.0705,57.1297,58900.0
2006-09-21 12:20:00,77.21,77.21,77.11,77.2,57000.0,57.1223,57.1223,57.0483,57.1149,57000.0
2006-09-21 12:30:00,77.19,77.21,77.01,77.05,46600.0,57.1075,57.1223,56.9743,57.0039,46600.0
2006-09-21 12:40:00,77.05,77.1,76.94,77.02,61400.0,57.0039,57.0409,56.9225,56.9817,61400.0
2006-09-21 12:50:00,77.03,77.07,76.84,76.95,52400.0,56.9891,57.0187,56.8485,56.9299,52400.0
2006-09-21 13:00:00,76.95,76.95,76.69,76.69,30800.0,56.9299,56.9299,56.7375,56.7375,30800.0
2006-09-21 13:10:00,76.7,76.8,76.6,76.7,76200.0,56.7449,56.8189,56.671,56.7449,76200.0
2006-09-21 13:20:00,76.68,76.73,76.44,76.44,70500.0,56.7301,56.7671,56.5526,56.5526,70500.0
2006-09-21 13:30:00,76.45,76.46,76.24,76.4,56700.0,56.56,56.5674,56.4046,56.523,56700.0
2006-09-21 13:40:00,76.4,76.4,76.15,76.24,44100.0,56.523,56.523,56.338,56.4046,44100.0
2006-09-21 13:50:00,76.26,76.31,76.17,76.31,21400.0,56.4194,56.4564,56.3528,56.4564,21400.0
2006-09-21 14:00:00,76.31,76.77,76.31,76.67,47300.0,56.4564,56.7967,56.4564,56.7227,47300.0
2006-09-21 14:10:00,76.68,76.8,76.59,76.74,39200.0,56.7301,56.8189,56.6636,56.7745,39200.0
2006-09-21 14:20:00,76.73,76.73,76.35,76.38,55800.0,56.7671,56.7671,56.486,56.5082,55800.0
2006-09-21 14:30:00,76.38,76.67,76.37,76.62,82800.0,56.5082,56.7227,56.5008,56.6858,82800.0
2006-09-21 14:40:00,76.63,76.7,76.5,76.62,102400.0,56.6932,56.7449,56.597,56.6858,102400.0
2006-09-21 14:50:00,76.61,76.72,76.6,76.63,71100.0,56.6784,56.7597,56.671,56.6932,71100.0
2006-09-21 15:00:00,76.65,76.73,76.56,76.66,82100.0,56.7079,56.7671,56.6414,56.7153,82100.0
2006-09-21 15:10:00,76.66,76.66,76.55,76.64,60500.0,56.7153,56.7153,56.634,56.7005,60500.0
2006-09-21 15:20:00,76.65,76.66,76.41,76.44,88600.0,56.7079,56.7153,56.5304,56.5526,88600.0
2006-09-21 15:30:00,76.44,76.58,76.44,76.5,93400.0,56.5526,56.6562,56.5526,56.597,93400.0
2006-09-21 15:40:00,76.5,76.54,76.47,76.48,108300.0,56.597,56.6266,56.5748,56.5822,108300.0
2006-09-21 15:50:00,76.48,76.52,76.38,76.5,166200.0,56.5822,56.6118,56.5082,56.597,166200.0
2006-09-22 09:30:00,77.0,77.15,76.67,76.83,94500.0,56.9669,57.0779,56.7227,56.8411,94500.0
2006-09-22 09:40:00,76.77,76.94,76.66,76.74,65500.0,56.7967,56.9225,56.7153,56.7745,65500.0
2006-09-22 09:50:00,76.7,76.92,76.63,76.84,83500.0,56.7449,56.9077,56.6932,56.8485,83500.0
2006-09-22 10:00:00,76.79,76.96,76.79,76.87,50900.0,56.8115,56.9373,56.8115,56.8707,50900.0
2006-09-22 10:10:00,76.94,77.3,76.9,77.24,55000.0,56.9225,57.1888,56.8929,57.1444,55000.0
2006-09-22 10:20:00,77.24,77.43,77.11,77.11,52400.0,57.1444,57.285,57.0483,57.0483,52400.0
2006-09-22 10:30:00,77.14,77.16,76.85,76.9,46200.0,57.0705,57.0853,56.8559,56.8929,46200.0
2006-09-22 10:40:00,76.9,76.9,76.75,76.77,54600.0,56.8929,56.8929,56.7819,56.7967,54600.0
2006-09-22 10:50:00,76.77,76.77,76.6,76.6,43200.0,56.7967,56.7967,56.671,56.671,43200.0
2006-09-22 11:00:00,76.64,76.64,76.5,76.62,62300.0,56.7005,56.7005,56.597,56.6858,62300.0
2006-09-22 11:10:00,76.59,76.61,76.5,76.57,75900.0,56.6636,56.6784,56.597,56.6488,75900.0
2006-09-22 11:20:00,76.56,76.69,76.55,76.62,30600.0,56.6414,56.7375,56.634,56.6858,30600.0
2006-09-22 11:30:00,76.62,76.74,76.61,76.73,37600.0,56.6858,56.7745,56.6784,56.7671,37600.0
2006-09-22 11:40:00,76.73,76.75,76.7,76.74,26500.0,56.7671,56.7819,56.7449,56.7745,26500.0
2006-09-22 11:50:00,76.73,76.91,76.71,76.91,31500.0,56.7671,56.9003,56.7523,56.9003,31500.0
2006-09-22 12:00:00,76.92,76.93,76.81,76.9,28100.0,56.9077,56.9151,56.8263,56.8929,28100.0
2006-09-22 12:10:00,76.88,76.93,76.83,76.93,21000.0,56.8781,56.9151,56.8411,56.9151,21000.0
2006-09-22 12:20:00,76.9,77.05,76.9,77.05,33900.0,56.8929,57.0039,56.8929,57.0039,33900.0
2006-09-22 12:30:00,77.01,77.03,76.88,76.9,29700.0,56.9743,56.9891,56.8781,56.8929,29700.0
2006-09-22 12:40:00,76.9,76.97,76.88,76.97,18000.0,56.8929,56.9447,56.8781,56.9447,18000.0
2006-09-22 12:50:00,76.98,77.03,76.96,76.98,40400.0,56.9521,56.9891,56.9373,56.9521,40400.0
2006-09-22 13:00:00,76.97,77.04,76.93,76.96,42200.0,56.9447,56.9965,56.9151,56.9373,42200.0
2006-09-22 13:10:00,76.95,76.98,76.84,76.85,52900.0,56.9299,56.9521,56.8485,56.8559,52900.0
2006-09-22 13:20:00,76.83,76.96,76.82,76.86,17000.0,56.8411,56.9373,56.8337,56.8633,17000.0
2006-09-22 13:30:00,76.87,76.9,76.83,76.83,22800.0,56.8707,56.8929,56.8411,56.8411,22800.0
2006-09-22 13:40:00,76.83,76.83,76.75,76.79,27500.0,56.8411,56.8411,56.7819,56.8115,27500.0
2006-09-22 13:50:00,76.79,76.85,76.76,76.82,21600.0,56.8115,56.8559,56.7893,56.8337,21600.0
2006-09-22 14:00:00,76.81,76.83,76.79,76.81,15500.0,56.8263,56.8411,56.8115,56.8263,15500.0
2006-09-22 14:10:00,76.8,76.8,76.71,76.75,28600.0,56.8189,56.8189,56.7523,56.7819,28600.0
2006-09-22 14:20:00,76.74,76.81,76.74,76.74,29200.0,56.7745,56.8263,56.7745,56.7745,29200.0
2006-09-22 14:30:00,76.75,76.81,76.74,76.79,31600.0,56.7819,56.8263,56.7745,56.8115,31600.0
2006-09-22 14:40:00,76.79,76.84,76.69,76.82,27600.0,56.8115,56.8485,56.7375,56.8337,27600.0
2006-09-22 14:50:00,76.83,76.84,76.75,76.79,14000.0,56.8411,56.8485,56.7819,56.8115,14000.0
2006-09-22 15:00:00,76.76,76.92,76.75,76.92,46500.0,56.7893,56.9077,56.7819,56.9077,46500.0
2006-09-22 15:10:00,76.92,76.99,76.87,76.87,31300.0,56.9077,56.9595,56.8707,56.8707,31300.0
2006-09-22 15:20:00,76.87,76.88,76.77,76.82,31100.0,56.8707,56.8781,56.7967,56.8337,31100.0
2006-09-22 15:30:00,76.83,76.87,76.77,76.8,45300.0,56.8411,56.8707,56.7967,56.8189,45300.0
2006-09-22 15:40:00,76.79,76.83,76.75,76.83,42300.0,56.8115,56.8411,56.7819,56.8411,42300.0
2006-09-22 15:50:00,76.84,77.02,76.84,76.95,171100.0,56.8485,56.9817,56.8485,56.9299,171100.0
2006-09-25 09:30:00,77.05,77.3,77.01,77.09,43900.0,57.0039,57.1888,56.9743,57.0335,43900.0
2006-09-25 09:40:00,77.12,77.4,76.76,76.82,114800.0,57.0557,57.2628,56.7893,56.8337,114800.0
2006-09-25 09:50:00,76.82,77.2,76.76,76.81,67000.0,56.8337,57.1149,56.7893,56.8263,67000.0
2006-09-25 10:00:00,76.8,77.1,76.76,77.07,33400.0,56.8189,57.0409,56.7893,57.0187,33400.0
2006-09-25 10:10:00,77.08,77.08,76.69,76.78,53400.0,57.0261,57.0261,56.7375,56.8041,53400.0
2006-09-25 10:20:00,76.76,77.01,76.76,76.91,31100.0,56.7893,56.9743,56.7893,56.9003,31100.0
2006-09-25 10:30:00,76.91,76.92,76.72,76.75,62700.0,56.9003,56.9077,56.7597,56.7819,62700.0
2006-09-25 10:40:00,76.73,76.73,76.63,76.65,68300.0,56.7671,56.7671,56.6932,56.7079,68300.0
2006-09-25 10:50:00,76.65,76.72,76.6,76.71,61800.0,56.7079,56.7597,56.671,56.7523,61800.0
2006-09-25 11:00:00,76.71,76.83,76.62,76.62,44000.0,56.7523,56.8411,56.6858,56.6858,44000.0
2006-09-25 11:10:00,76.61,76.72,76.58,76.67,29500.0,56.6784,56.7597,56.6562,56.7227,29500.0
2006-09-25 11:20:00,76.7,76.85,76.7,76.76,28800.0,56.7449,56.8559,56.7449,56.7893,28800.0
2006-09-25 11:30:00,76.76,76.77,76.65,76.72,16600.0,56.7893,56.7967,56.7079,56.7597,16600.0
2006-09-25 11:40:00,76.69,76.73,76.67,76.71,14000.0,56.7375,56.7671,56.7227,56.7523,14000.0
2006-09-25 11:50:00,76.71,76.75,76.66,76.66,21600.0,56.7523,56.7819,56.7153,56.7153,21600.0
2006-09-25 12:00:00,76.65,76.65,76.55,76.58,40600.0,56.7079,56.7079,56.634,56.6562,40600.0
2006-09-25 12:10:00,76.57,76.69,76.57,76.67,24000.0,56.6488,56.7375,56.6488,56.7227,24000.0
2006-09-25 12:20:00,76.69,76.82,76.66,76.8,27900.0,56.7375,56.8337,56.7153,56.8189,27900.0
2006-09-25 12:30:00,76.81,76.91,76.81,76.88,57300.0,56.8263,56.9003,56.8263,56.8781,57300.0
2006-09-25 12:40:00,76.9,77.12,76.9,77.12,11900.0,56.8929,57.0557,56.8929,57.0557,11900.0
2006-09-25 12:50:00,77.12,77.44,77.12,77.35,41700.0,57.0557,57.2924,57.0557,57.2258,41700.0
2006-09-25 13:00:00,77.36,77.75,77.36,77.75,38200.0,57.2332,57.5218,57.2332,57.5218,38200.0
2006-09-25 13:10:00,77.75,77.79,77.49,77.53,157300.0,57.5218,57.5514,57.3294,57.359,157300.0
2006-09-25 13:20:00,77.53,77.55,77.43,77.44,23500.0,57.359,57.3738,57.285,57.2924,23500.0
2006-09-25 13:30:00,77.43,77.46,77.4,77.43,12700.0,57.285,57.3072,57.2628,57.285,12700.0
2006-09-25 13:40:00,77.44,77.67,77.43,77.65,43300.0,57.2924,57.4626,57.285,57.4478,43300.0
2006-09-25 13:50:00,77.65,77.79,77.65,77.73,34200.0,57.4478,57.5514,57.4478,57.507,34200.0
2006-09-25 14:00:00,77.72,77.76,77.64,77.69,50400.0,57.4996,57.5292,57.4404,57.4774,50400.0
2006-09-25 14:10:00,77.7,77.78,77.62,77.65,56600.0,57.4848,57.544,57.4256,57.4478,56600.0
2006-09-25 14:20:00,77.64,77.65,77.51,77.58,147300.0,57.4404,57.4478,57.3442,57.396,147300.0
2006-09-25 14:30:00,77.57,77.73,77.54,77.71,128400.0,57.3886,57.507,57.3664,57.4922,128400.0
2006-09-25 14:40:00,77.71,77.77,77.62,77.72,78700.0,57.4922,57.5366,57.4256,57.4996,78700.0
2006-09-25 14:50:00,77.72,77.78,77.67,77.74,77300.0,57.4996,57.544,57.4626,57.5144,77300.0
2006-09-25 15:00:00,77.76,77.79,77.67,77.69,70800.0,57.5292,57.5514,57.4626,57.4774,70800.0
2006-09-25 15:10:00,77.71,77.76,77.65,77.69,101700.0,57.4922,57.5292,57.4478,57.4774,101700.0
2006-09-25 15:20:00,77.68,77.69,77.57,77.64,68900.0,57.47,57.4774,57.3886,57.4404,68900.0
2006-09-25 15:30:00,77.63,77.68,77.46,77.59,48300.0,57.433,57.47,57.3072,57.4034,48300.0
2006-09-25 15:40:00,77.59,77.61,77.43,77.44,48100.0,57.4034,57.4182,57.285,57.2924,48100.0
2006-09-25 15:50:00,77.45,77.7,77.45,77.6,66100.0,57.2998,57.4848,57.2998,57.4108,66100.0
2006-09-26 09:30:00,77.65,77.65,77.25,77.31,97400.0,57.4478,57.4478,57.1518,57.1962,97400.0
2006-09-26 09:40:00,77.3,77.7,77.27,77.6,122600.0,57.1888,57.4848,57.1666,57.4108,122600.0
2006-09-26 09:50:00,77.6,77.65,77.35,77.47,43700.0,57.4108,57.4478,57.2258,57.3146,43700.0
2006-09-26 10:00:00,77.47,77.62,77.38,77.59,95300.0,57.3146,57.4256,57.248,57.4034,95300.0
2006-09-26 10:10:00,77.57,77.78,77.5,77.66,111500.0,57.3886,57.544,57.3368,57.4552,111500.0
2006-09-26 10:20:00,77.72,77.98,77.61,77.98,47000.0,57.4996,57.6919,57.4182,57.6919,47000.0
2006-09-26 10:30:00,77.99,78.07,77.82,77.9,21600.0,57.6993,57.7585,57.5735,57.6327,21600.0
2006-09-26 10:40:00,77.9,78.07,77.9,77.98,44800.0,57.6327,57.7585,57.6327,57.6919,44800.0
2006-09-26 10:50:00,77.98,77.98,77.85,77.96,41600.0,57.6919,57.6919,57.5957,57.6771,41600.0
2006-09-26 11:00:00,77.94,78.03,77.91,77.97,39200.0,57.6623,57.7289,57.6401,57.6845,39200.0
2006-09-26 11:10:00,77.96,78.05,77.84,77.84,40900.0,57.6771,57.7437,57.5883,57.5883,40900.0
2006-09-26 11:20:00,77.84,77.84,77.63,77.75,68600.0,57.5883,57.5883,57.433,57.5218,68600.0
2006-09-26 11:30:00,77.75,77.82,77.75,77.77,30200.0,57.5218,57.5735,57.5218,57.5366,30200.0
2006-09-26 11:40:00,77.8,77.8,77.48,77.67,74300.0,57.5588,57.5588,57.322,57.4626,74300.0
2006-09-26 11:50:00,77.68,77.74,77.54,77.54,41000.0,57.47,57.5144,57.3664,57.3664,41000.0
2006-09-26 12:00:00,77.59,77.67,77.45,77.52,82000.0,57.4034,57.4626,57.2998,57.3516,82000.0
2006-09-26 12:10:00,77.52,77.69,77.45,77.61,39700.0,57.3516,57.4774,57.2998,57.4182,39700.0
2006-09-26 12:20:00,77.61,77.71,77.57,77.7,38700.0,57.4182,57.4922,57.3886,57.4848,38700.0
2006-09-26 12:30:00,77.69,77.69,77.55,77.62,43400.0,57.4774,57.4774,57.3738,57.4256,43400.0
2006-09-26 12:40:00,77.62,77.62,77.49,77.52,29400.0,57.4256,57.4256,57.3294,57.3516,29400.0
2006-09-26 12:50:00,77.55,77.61,77.44,77.6,39300.0,57.3738,57.4182,57.2924,57.4108,39300.0
2006-09-26 13:00:00,77.6,77.62,77.49,77.55,48600.0,57.4108,57.4256,57.3294,57.3738,48600.0
2006-09-26 13:10:00,77.55,77.6,77.48,77.51,34800.0,57.3738,57.4108,57.322,57.3442,34800.0
2006-09-26 13:20:00,77.54,77.7,77.49,77.63,41400.0,57.3664,57.4848,57.3294,57.433,41400.0
2006-09-26 13:30:00,77.66,77.69,77.49,77.62,42500.0,57.4552,57.4774,57.3294,57.4256,42500.0
2006-09-26 13:40:00,77.65,77.65,77.49,77.57,27100.0,57.4478,57.4478,57.3294,57.3886,27100.0
2006-09-26 13:50:00,77.56,77.83,77.55,77.8,56900.0,57.3812,57.5809,57.3738,57.5588,56900.0
2006-09-26 14:00:00,77.81,77.92,77.75,77.78,52500.0,57.5661,57.6475,57.5218,57.544,52500.0
2006-09-26 14:10:00,77.78,77.78,77.6,77.67,36600.0,57.544,57.544,57.4108,57.4626,36600.0
2006-09-26 14:20:00,77.67,77.83,77.67,77.77,50800.0,57.4626,57.5809,57.4626,57.5366,50800.0
2006-09-26 14:30:00,77.78,77.95,77.72,77.74,41700.0,57.544,57.6697,57.4996,57.5144,41700.0
2006-09-26 14:40:00,77.75,77.87,77.65,77.72,33400.0,57.5218,57.6105,57.4478,57.4996,33400.0
2006-09-26 14:50:00,77.72,77.75,77.67,77.71,33900.0,57.4996,57.5218,57.4626,57.4922,33900.0
2006-09-26 15:00:00,77.75,77.75,77.64,77.69,60500.0,57.5218,57.5218,57.4404,57.4774,60500.0
2006-09-26 15:10:00,77.67,77.77,77.62,77.69,36500.0,57.4626,57.5366,57.4256,57.4774,36500.0
2006-09-26 15:20:00,77.69,77.74,77.6,77.69,59600.0,57.4774,57.5144,57.4108,57.4774,59600.0
2006-09-26 15:30:00,77.69,77.76,77.6,77.69,85300.0,57.4774,57.5292,57.4108,57.4774,85300.0
2006-09-26 15:40:00,77.69,77.71,77.6,77.64,78400.0,57.4774,57.4922,57.4108,57.4404,78400.0
2006-09-26 15:50:00,77.64,77.77,77.64,77.73,115100.0,57.4404,57.5366,57.4404,57.507,115100.0
2006-09-27 09:30:00,77.9,77.9,77.54,77.62,45900.0,57.6327,57.6327,57.3664,57.4256,45900.0
2006-09-27 09:40:00,77.66,77.87,77.54,77.61,28900.0,57.4552,57.6105,57.3664,57.4182,28900.0
2006-09-27 09:50:00,77.61,77.74,77.44,77.44,14000.0,57.4182,57.5144,57.2924,57.2924,14000.0
2006-09-27 10:00:00,77.45,77.92,77.45,77.89,42300.0,57.2998,57.6475,57.2998,57.6253,42300.0
2006-09-27 10:10:00,77.87,78.0,77.87,77.97,51900.0,57.6105,57.7067,57.6105,57.6845,51900.0
2006-09-27 10:20:00,77.97,77.97,77.84,77.92,40600.0,57.6845,57.6845,57.5883,57.6475,40600.0
2006-09-27 10:30:00,77.88,78.18,77.88,78.14,81600.0,57.6179,57.8399,57.6179,57.8103,81600.0
2006-09-27 10:40:00,78.13,78.18,78.05,78.08,48700.0,57.8029,57.8399,57.7437,57.7659,48700.0
2006-09-27 10:50:00,78.09,78.18,78.02,78.17,47200.0,57.7733,57.8399,57.7215,57.8325,47200.0
2006-09-27 11:00:00,78.18,78.27,78.06,78.26,41700.0,57.8399,57.9065,57.7511,57.8991,41700.0
2006-09-27 11:10:00,78.21,78.27,78.17,78.2,30400.0,57.8621,57.9065,57.8325,57.8547,30400.0
2006-09-27 11:20:00,78.2,78.23,78.12,78.17,24000.0,57.8547,57.8769,57.7955,57.8325,24000.0
2006-09-27 11:30:00,78.17,78.25,78.1,78.24,34200.0,57.8325,57.8917,57.7807,57.8843,34200.0
2006-09-27 11:40:00,78.24,78.38,78.16,78.31,47500.0,57.8843,57.9879,57.8251,57.9361,47500.0
2006-09-27 11:50:00,78.29,78.42,78.26,78.38,45900.0,57.9213,58.0174,57.8991,57.9879,45900.0
2006-09-27 12:00:00,78.38,78.46,78.32,78.36,40800.0,57.9879,58.047,57.9435,57.9731,40800.0
2006-09-27 12:10:00,78.36,78.39,78.2,78.22,28300.0,57.9731,57.9953,57.8547,57.8695,28300.0
2006-09-27 12:20:00,78.22,78.3,78.17,78.22,34900.0,57.8695,57.9287,57.8325,57.8695,34900.0
2006-09-27 12:30:00,78.2,78.29,78.15,78.17,27800.0,57.8547,57.9213,57.8177,57.8325,27800.0
2006-09-27 12:40:00,78.15,78.34,78.15,78.34,19900.0,57.8177,57.9583,57.8177,57.9583,19900.0
2006-09-27 12:50:00,78.34,78.44,78.33,78.42,22500.0,57.9583,58.0322,57.9509,58.0174,22500.0
2006-09-27 13:00:00,78.42,78.56,78.42,78.54,29300.0,58.0174,58.121,58.0174,58.1062,29300.0
2006-09-27 13:10:00,78.56,78.7,78.54,78.68,21500.0,58.121,58.2246,58.1062,58.2098,21500.0
2006-09-27 13:20:00,78.68,78.72,78.53,78.54,47000.0,58.2098,58.2394,58.0988,58.1062,47000.0
2006-09-27 13:30:00,78.54,78.58,78.45,78.45,52900.0,58.1062,58.1358,58.0396,58.0396,52900.0
2006-09-27 13:40:00,78.46,78.46,78.33,78.4,69600.0,58.047,58.047,57.9509,58.0026,69600.0
2006-09-27 13:50:00,78.37,78.4,78.3,78.31,30600.0,57.9805,58.0026,57.9287,57.9361,30600.0
2006-09-27 14:00:00,78.31,78.36,78.19,78.26,22500.0,57.9361,57.9731,57.8473,57.8991,22500.0
2006-09-27 14:10:00,78.25,78.37,78.08,78.13,61700.0,57.8917,57.9805,57.7659,57.8029,61700.0
2006-09-27 14:20:00,78.12,78.13,78.01,78.06,55100.0,57.7955,57.8029,57.7141,57.7511,55100.0
2006-09-27 14:30:00,78.06,78.21,78.05,78.19,49700.0,57.7511,57.8621,57.7437,57.8473,49700.0
2006-09-27 14:40:00,78.19,78.23,78.0,78.08,54100.0,57.8473,57.8769,57.7067,57.7659,54100.0
2006-09-27 14:50:00,78.07,78.27,78.05,78.25,57600.0,57.7585,57.9065,57.7437,57.8917,57600.0
2006-09-27 15:00:00,78.25,78.26,78.09,78.13,48600.0,57.8917,57.8991,57.7733,57.8029,48600.0
2006-09-27 15:10:00,78.13,78.19,78.09,78.09,69100.0,57.8029,57.8473,57.7733,57.7733,69100.0
2006-09-27 15:20:00,78.11,78.16,78.06,78.14,28100.0,57.7881,57.8251,57.7511,57.8103,28100.0
2006-09-27 15:30:00,78.15,78.21,78.13,78.21,56000.0,57.8177,57.8621,57.8029,57.8621,56000.0
2006-09-27 15:40:00,78.2,78.38,78.16,78.35,62400.0,57.8547,57.9879,57.8251,57.9657,62400.0
2006-09-27 15:50:00,78.35,78.51,78.21,78.44,112500.0,57.9657,58.084,57.8621,58.0322,112500.0
2006-09-28 09:30:00,78.31,78.97,78.31,78.95,55700.0,57.9361,58.4244,57.9361,58.4096,55700.0
2006-09-28 09:40:00,78.93,78.95,78.72,78.93,52900.0,58.3948,58.4096,58.2394,58.3948,52900.0
2006-09-28 09:50:00,78.93,78.94,78.65,78.74,67300.0,58.3948,58.4022,58.1876,58.2542,67300.0
2006-09-28 10:00:00,78.7,78.74,78.48,78.58,41300.0,58.2246,58.2542,58.0618,58.1358,41300.0
2006-09-28 10:10:00,78.56,78.79,78.5,78.76,46300.0,58.121,58.2912,58.0766,58.269,46300.0
2006-09-28 10:20:00,78.78,78.78,78.59,78.6,25500.0,58.2838,58.2838,58.1432,58.1506,25500.0
2006-09-28 10:30:00,78.63,78.75,78.51,78.53,31000.0,58.1728,58.2616,58.084,58.0988,31000.0
2006-09-28 10:40:00,78.54,78.74,78.49,78.72,53600.0,58.1062,58.2542,58.0692,58.2394,53600.0
2006-09-28 10:50:00,78.71,78.77,78.61,78.68,64900.0,58.232,58.2764,58.158,58.2098,64900.0
2006-09-28 11:00:00,78.69,78.82,78.67,78.75,56300.0,58.2172,58.3134,58.2024,58.2616,56300.0
2006-09-28 11:10:00,78.75,78.8,78.67,78.77,45500.0,58.2616,58.2986,58.2024,58.2764,45500.0
2006-09-28 11:20:00,78.79,78.86,78.7,78.84,46100.0,58.2912,58.343,58.2246,58.3282,46100.0
2006-09-28 11:30:00,78.84,78.87,78.78,78.83,32000.0,58.3282,58.3504,58.2838,58.3208,32000.0
2006-09-28 11:40:00,78.8,78.86,78.76,78.86,47400.0,58.2986,58.343,58.269,58.343,47400.0
2006-09-28 11:50:00,78.86,78.87,78.81,78.86,39800.0,58.343,58.3504,58.306,58.343,39800.0
2006-09-28 12:00:00,78.86,78.87,78.76,78.84,45300.0,58.343,58.3504,58.269,58.3282,45300.0
2006-09-28 12:10:00,78.84,78.96,78.82,78.96,57800.0,58.3282,58.417,58.3134,58.417,57800.0
2006-09-28 12:20:00,78.94,78.95,78.86,78.9,44500.0,58.4022,58.4096,58.343,58.3726,44500.0
2006-09-28 12:30:00,78.91,79.0,78.9,78.94,41400.0,58.38,58.4465,58.3726,58.4022,41400.0
2006-09-28 12:40:00,78.92,78.93,78.67,78.67,30600.0,58.3874,58.3948,58.2024,58.2024,30600.0
2006-09-28 12:50:00,78.68,78.83,78.67,78.83,41600.0,58.2098,58.3208,58.2024,58.3208,41600.0
2006-09-28 13:00:00,78.82,78.89,78.8,78.88,37200.0,58.3134,58.3652,58.2986,58.3578,37200.0
2006-09-28 13:10:00,78.89,79.13,78.86,79.12,36500.0,58.3652,58.5427,58.343,58.5353,36500.0
2006-09-28 13:20:00,79.14,79.44,79.07,79.43,101200.0,58.5501,58.7721,58.4983,58.7647,101200.0
2006-09-28 13:30:00,79.44,79.5,79.29,79.4,113500.0,58.7721,58.8165,58.6611,58.7425,113500.0
2006-09-28 13:40:00,79.4,79.61,79.34,79.44,67000.0,58.7425,58.8978,58.6981,58.7721,67000.0
2006-09-28 13:50:00,79.44,79.48,79.38,79.4,47200.0,58.7721,58.8017,58.7277,58.7425,47200.0
2006-09-28 14:00:00,79.4,79.41,79.35,79.39,39100.0,58.7425,58.7499,58.7055,58.7351,39100.0
2006-09-28 14:10:00,79.4,79.53,79.38,79.48,91200.0,58.7425,58.8387,58.7277,58.8017,91200.0
2006-09-28 14:20:00,79.49,79.5,79.28,79.33,69600.0,58.8091,58.8165,58.6537,58.6907,69600.0
2006-09-28 14:30:00,79.32,79.5,79.29,79.47,66800.0,58.6833,58.8165,58.6611,58.7943,66800.0
2006-09-28 14:40:00,79.48,79.53,79.46,79.5,58900.0,58.8017,58.8387,58.7869,58.8165,58900.0
2006-09-28 14:50:00,79.51,79.56,79.49,79.56,37900.0,58.8239,58.8609,58.8091,58.8609,37900.0
2006-09-28 15:00:00,79.55,79.55,79.47,79.51,51800.0,58.8535,58.8535,58.7943,58.8239,51800.0
2006-09-28 15:10:00,79.5,79.51,79.43,79.49,47200.0,58.8165,58.8239,58.7647,58.8091,47200.0
2006-09-28 15:20:00,79.5,79.53,79.45,79.46,30900.0,58.8165,58.8387,58.7795,58.7869,30900.0
2006-09-28 15:30:00,79.48,79.55,79.45,79.54,75200.0,58.8017,58.8535,58.7795,58.8461,75200.0
2006-09-28 15:40:00,79.53,79.86,79.5,79.85,292400.0,58.8387,59.0828,58.8165,59.0754,292400.0
2006-09-28 15:50:00,79.86,80.02,79.84,80.01,764100.0,59.0828,59.2012,59.068,59.1938,764100.0
2006-09-29 09:30:00,80.68,80.68,80.39,80.48,86400.0,59.6895,59.6895,59.4749,59.5415,86400.0
2006-09-29 09:40:00,80.45,80.65,80.17,80.49,185500.0,59.5193,59.6673,59.3121,59.5489,185500.0
2006-09-29 09:50:00,80.48,80.48,80.17,80.25,151200.0,59.5415,59.5415,59.3121,59.3713,151200.0
2006-09-29 10:00:00,80.28,80.56,80.2,80.27,88900.0,59.3935,59.6007,59.3343,59.3861,88900.0
2006-09-29 10:10:00,80.21,80.26,79.7,79.71,96400.0,59.3417,59.3787,58.9644,58.9718,96400.0
2006-09-29 10:20:00,79.71,79.76,79.35,79.38,51200.0,58.9718,59.0088,58.7055,58.7277,51200.0
2006-09-29 10:30:00,79.38,79.59,79.18,79.38,98900.0,58.7277,58.883,58.5797,58.7277,98900.0
2006-09-29 10:40:00,79.37,79.47,79.04,79.23,35500.0,58.7203,58.7943,58.4761,58.6167,35500.0
2006-09-29 10:50:00,79.23,79.38,79.23,79.25,21600.0,58.6167,58.7277,58.6167,58.6315,21600.0
2006-09-29 11:00:00,79.25,79.29,79.06,79.25,52000.0,58.6315,58.6611,58.4909,58.6315,52000.0
2006-09-29 11:10:00,79.24,79.38,79.13,79.36,25200.0,58.6241,58.7277,58.5427,58.7129,25200.0
2006-09-29 11:20:00,79.36,79.36,79.05,79.11,26100.0,58.7129,58.7129,58.4835,58.5279,26100.0
2006-09-29 11:30:00,79.1,79.13,79.03,79.11,35500.0,58.5205,58.5427,58.4687,58.5279,35500.0
2006-09-29 11:40:00,79.1,79.25,79.05,79.24,20600.0,58.5205,58.6315,58.4835,58.6241,20600.0
2006-09-29 11:50:00,79.24,79.27,79.19,79.25,51300.0,58.6241,58.6463,58.5871,58.6315,51300.0
2006-09-29 12:00:00,79.24,79.34,79.2,79.24,21600.0,58.6241,58.6981,58.5945,58.6241,21600.0
2006-09-29 12:10:00,79.24,79.3,79.24,79.3,22400.0,58.6241,58.6685,58.6241,58.6685,22400.0
2006-09-29 12:20:00,79.29,79.35,79.27,79.3,18900.0,58.6611,58.7055,58.6463,58.6685,18900.0
2006-09-29 12:30:00,79.31,79.39,79.3,79.36,17800.0,58.6759,58.7351,58.6685,58.7129,17800.0
2006-09-29 12:40:00,79.37,79.38,79.34,79.38,8800.0,58.7203,58.7277,58.6981,58.7277,8800.0
2006-09-29 12:50:00,79.36,79.36,79.25,79.26,17100.0,58.7129,58.7129,58.6315,58.6389,17100.0
2006-09-29 13:00:00,79.26,79.27,79.19,79.23,16900.0,58.6389,58.6463,58.5871,58.6167,16900.0
2006-09-29 13:10:00,79.22,79.28,79.19,79.25,20500.0,58.6093,58.6537,58.5871,58.6315,20500.0
2006-09-29 13:20:00,79.27,79.28,79.05,79.07,20900.0,58.6463,58.6537,58.4835,58.4983,20900.0
2006-09-29 13:30:00,79.07,79.16,79.03,79.16,16200.0,58.4983,58.5649,58.4687,58.5649,16200.0
2006-09-29 13:40:00,79.15,79.16,79.0,79.02,35500.0,58.5575,58.5649,58.4465,58.4613,35500.0
2006-09-29 13:50:00,79.01,79.08,78.98,79.01,36900.0,58.4539,58.5057,58.4318,58.4539,36900.0
2006-09-29 14:00:00,79.0,79.1,78.95,79.06,33200.0,58.4465,58.5205,58.4096,58.4909,33200.0
2006-09-29 14:10:00,79.07,79.09,79.0,79.03,23500.0,58.4983,58.5131,58.4465,58.4687,23500.0
2006-09-29 14:20:00,79.03,79.04,78.97,79.02,21400.0,58.4687,58.4761,58.4244,58.4613,21400.0
2006-09-29 14:30:00,79.02,79.02,78.95,78.96,22700.0,58.4613,58.4613,58.4096,58.417,22700.0
2006-09-29 14:40:00,78.96,79.08,78.93,79.0,39500.0,58.417,58.5057,58.3948,58.4465,39500.0
2006-09-29 14:50:00,79.0,79.0,78.89,78.91,21500.0,58.4465,58.4465,58.3652,58.38,21500.0
2006-09-29 15:00:00,78.91,78.92,78.82,78.83,33200.0,58.38,58.3874,58.3134,58.3208,33200.0
2006-09-29 15:10:00,78.83,78.97,78.8,78.94,52300.0,58.3208,58.4244,58.2986,58.4022,52300.0
2006-09-29 15:20:00,78.95,78.96,78.86,78.88,22200.0,58.4096,58.417,58.343,58.3578,22200.0
2006-09-29 15:30:00,78.88,78.92,78.82,78.82,49700.0,58.3578,58.3874,58.3134,58.3134,49700.0
2006-09-29 15:40:00,78.81,78.85,78.55,78.6,164000.0,58.306,58.3356,58.1136,58.1506,164000.0
2006-09-29 15:50:00,78.6,78.67,78.57,78.65,79800.0,58.1506,58.2024,58.1284,58.1876,79800.0
2006-10-02 09:30:00,79.0,79.05,78.66,78.77,38900.0,58.4465,58.4835,58.195,58.2764,38900.0
2006-10-02 09:40:00,78.77,78.78,78.41,78.46,28900.0,58.2764,58.2838,58.01,58.047,28900.0
2006-10-02 09:50:00,78.44,78.44,78.04,78.09,188500.0,58.0322,58.0322,57.7363,57.7733,188500.0
2006-10-02 10:00:00,78.05,78.07,77.8,78.0,86900.0,57.7437,57.7585,57.5588,57.7067,86900.0
2006-10-02 10:10:00,78.0,78.0,77.8,77.81,45400.0,57.7067,57.7067,57.5588,57.5661,45400.0
2006-10-02 10:20:00,77.79,77.8,77.57,77.65,90000.0,57.5514,57.5588,57.3886,57.4478,90000.0
2006-10-02 10:30:00,77.65,77.65,77.51,77.59,63300.0,57.4478,57.4478,57.3442,57.4034,63300.0
2006-10-02 10:40:00,77.59,77.68,77.45,77.45,47300.0,57.4034,57.47,57.2998,57.2998,47300.0
2006-10-02 10:50:00,77.44,77.71,77.4,77.61,49100.0,57.2924,57.4922,57.2628,57.4182,49100.0
2006-10-02 11:00:00,77.61,77.69,77.49,77.57,50100.0,57.4182,57.4774,57.3294,57.3886,50100.0
2006-10-02 11:10:00,77.58,77.91,77.58,77.69,41200.0,57.396,57.6401,57.396,57.4774,41200.0
2006-10-02 11:20:00,77.69,77.82,77.57,77.81,66800.0,57.4774,57.5735,57.3886,57.5661,66800.0
2006-10-02 11:30:00,77.82,78.07,77.81,78.06,69500.0,57.5735,57.7585,57.5661,57.7511,69500.0
2006-10-02 11:40:00,78.06,78.13,77.96,78.0,51400.0,57.7511,57.8029,57.6771,57.7067,51400.0
2006-10-02 11:50:00,78.0,78.08,77.95,77.95,43700.0,57.7067,57.7659,57.6697,57.6697,43700.0
2006-10-02 12:00:00,77.95,77.97,77.77,77.78,37400.0,57.6697,57.6845,57.5366,57.544,37400.0
2006-10-02 12:10:00,77.8,77.82,77.64,77.64,34500.0,57.5588,57.5735,57.4404,57.4404,34500.0
2006-10-02 12:20:00,77.64,77.7,77.64,77.67,24500.0,57.4404,57.4848,57.4404,57.4626,24500.0
2006-10-02 12:30:00,77.68,77.68,77.58,77.6,23300.0,57.47,57.47,57.396,57.4108,23300.0
2006-10-02 12:40:00,77.6,77.82,77.58,77.8,33000.0,57.4108,57.5735,57.396,57.5588,33000.0
2006-10-02 12:50:00,77.8,77.84,77.7,77.7,26000.0,57.5588,57.5883,57.4848,57.4848,26000.0
2006-10-02 13:00:00,77.71,77.71,77.58,77.64,28500.0,57.4922,57.4922,57.396,57.4404,28500.0
2006-10-02 13:10:00,77.64,77.67,77.6,77.67,29900.0,57.4404,57.4626,57.4108,57.4626,29900.0
2006-10-02 13:20:00,77.68,77.77,77.68,77.76,59000.0,57.47,57.5366,57.47,57.5292,59000.0
2006-10-02 13:30:00,77.77,77.82,77.71,77.71,52000.0,57.5366,57.5735,57.4922,57.4922,52000.0
2006-10-02 13:40:00,77.71,77.71,77.51,77.51,41200.0,57.4922,57.4922,57.3442,57.3442,41200.0
2006-10-02 13:50:00,77.5,77.5,77.34,77.35,66900.0,57.3368,57.3368,57.2184,57.2258,66900.0
2006-10-02 14:00:00,77.34,77.41,77.32,77.38,47100.0,57.2184,57.2702,57.2036,57.248,47100.0
2006-10-02 14:10:00,77.39,77.5,77.37,77.44,44100.0,57.2554,57.3368,57.2406,57.2924,44100.0
2006-10-02 14:20:00,77.44,77.5,77.33,77.33,40300.0,57.2924,57.3368,57.211,57.211,40300.0
2006-10-02 14:30:00,77.34,77.35,77.2,77.22,47900.0,57.2184,57.2258,57.1149,57.1297,47900.0
2006-10-02 14:40:00,77.23,77.28,77.16,77.23,81200.0,57.137,57.174,57.0853,57.137,81200.0
2006-10-02 14:50:00,77.21,77.22,77.16,77.18,58800.0,57.1223,57.1297,57.0853,57.1001,58800.0
2006-10-02 15:00:00,77.18,77.27,77.18,77.19,43600.0,57.1001,57.1666,57.1001,57.1075,43600.0
2006-10-02 15:10:00,77.19,77.22,77.13,77.2,41100.0,57.1075,57.1297,57.0631,57.1149,41100.0
2006-10-02 15:20:00,77.2,77.43,77.16,77.43,50900.0,57.1149,57.285,57.0853,57.285,50900.0
2006-10-02 15:30:00,77.46,77.48,77.36,77.39,54800.0,57.3072,57.322,57.2332,57.2554,54800.0
2006-10-02 15:40:00,77.4,77.4,77.26,77.35,75300.0,57.2628,57.2628,57.1592,57.2258,75300.0
2006-10-02 15:50:00,77.33,77.5,77.33,77.36,89400.0,57.211,57.3368,57.211,57.2332,89400.0
2006-10-03 09:30:00,77.6,78.0,77.53,77.64,99600.0,57.4108,57.7067,57.359,57.4404,99600.0
2006-10-03 09:40:00,77.59,78.26,77.59,78.09,49300.0,57.4034,57.8991,57.4034,57.7733,49300.0
2006-10-03 09:50:00,78.07,78.13,77.9,78.09,41000.0,57.7585,57.8029,57.6327,57.7733,41000.0
2006-10-03 10:00:00,78.1,78.11,78.0,78.02,37200.0,57.7807,57.7881,57.7067,57.7215,37200.0
2006-10-03 10:10:00,78.02,78.02,77.83,77.9,51900.0,57.7215,57.7215,57.5809,57.6327,51900.0
2006-10-03 10:20:00,77.91,78.42,77.91,78.36,54400.0,57.6401,58.0174,57.6401,57.9731,54400.0
2006-10-03 10:30:00,78.35,78.35,78.26,78.27,27500.0,57.9657,57.9657,57.8991,57.9065,27500.0
2006-10-03 10:40:00,78.27,78.28,78.16,78.2,26300.0,57.9065,57.9139,57.8251,57.8547,26300.0
2006-10-03 10:50:00,78.2,78.2,77.97,78.0,25100.0,57.8547,57.8547,57.6845,57.7067,25100.0
2006-10-03 11:00:00,78.0,78.03,77.95,78.03,21200.0,57.7067,57.7289,57.6697,57.7289,21200.0
2006-10-03 11:10:00,78.02,78.22,77.99,78.22,27300.0,57.7215,57.8695,57.6993,57.8695,27300.0
2006-10-03 11:20:00,78.22,78.45,78.22,78.38,30600.0,57.8695,58.0396,57.8695,57.9879,30600.0
2006-10-03 11:30:00,78.39,78.45,78.3,78.3,18700.0,57.9953,58.0396,57.9287,57.9287,18700.0
2006-10-03 11:40:00,78.29,78.36,78.28,78.33,14700.0,57.9213,57.9731,57.9139,57.9509,14700.0
2006-10-03 11:50:00,78.31,78.42,78.29,78.37,13900.0,57.9361,58.0174,57.9213,57.9805,13900.0
2006-10-03 12:00:00,78.37,78.69,78.34,78.68,19600.0,57.9805,58.2172,57.9583,58.2098,19600.0
2006-10-03 12:10:00,78.68,78.87,78.66,78.69,29400.0,58.2098,58.3504,58.195,58.2172,29400.0
2006-10-03 12:20:00,78.69,78.83,78.69,78.7,11400.0,58.2172,58.3208,58.2172,58.2246,11400.0
2006-10-03 12:30:00,78.7,78.75,78.54,78.54,14400.0,58.2246,58.2616,58.1062,58.1062,14400.0
2006-10-03 12:40:00,78.54,78.6,78.45,78.45,59400.0,58.1062,58.1506,58.0396,58.0396,59400.0
2006-10-03 12:50:00,78.46,78.49,78.39,78.44,30400.0,58.047,58.0692,57.9953,58.0322,30400.0
2006-10-03 13:00:00,78.44,78.48,78.3,78.31,25600.0,58.0322,58.0618,57.9287,57.9361,25600.0
2006-10-03 13:10:00,78.33,78.35,78.25,78.26,22000.0,57.9509,57.9657,57.8917,57.8991,22000.0
2006-10-03 13:20:00,78.25,78.29,78.15,78.19,28900.0,57.8917,57.9213,57.8177,57.8473,28900.0
2006-10-03 13:30:00,78.17,78.29,78.15,78.29,23300.0,57.8325,57.9213,57.8177,57.9213,23300.0
2006-10-03 13:40:00,78.29,78.3,78.11,78.13,36000.0,57.9213,57.9287,57.7881,57.8029,36000.0
2006-10-03 13:50:00,78.12,78.13,77.95,77.95,46100.0,57.7955,57.8029,57.6697,57.6697,46100.0
2006-10-03 14:00:00,77.93,78.21,77.93,78.12,53800.0,57.6549,57.8621,57.6549,57.7955,53800.0
2006-10-03 14:10:00,78.12,78.17,78.03,78.11,42000.0,57.7955,57.8325,57.7289,57.7881,42000.0
2006-10-03 14:20:00,78.1,78.22,77.98,77.99,48400.0,57.7807,57.8695,57.6919,57.6993,48400.0
2006-10-03 14:30:00,77.98,78.15,77.95,78.07,43700.0,57.6919,57.8177,57.6697,57.7585,43700.0
2006-10-03 14:40:00,78.07,78.09,77.94,78.09,43500.0,57.7585,57.7733,57.6623,57.7733,43500.0
2006-10-03 14:50:00,78.08,78.31,78.08,78.27,40300.0,57.7659,57.9361,57.7659,57.9065,40300.0
2006-10-03 15:00:00,78.26,78.3,78.16,78.16,20700.0,57.8991,57.9287,57.8251,57.8251,20700.0
2006-10-03 15:10:00,78.16,78.35,78.14,78.33,54500.0,57.8251,57.9657,57.8103,57.9509,54500.0
2006-10-03 15:20:00,78.34,78.37,78.24,78.24,52600.0,57.9583,57.9805,57.8843,57.8843,52600.0
2006-10-03 15:30:00,78.22,78.42,78.19,78.34,56000.0,57.8695,58.0174,57.8473,57.9583,56000.0
2006-10-03 15:40:00,78.34,78.34,78.0,78.04,54100.0,57.9583,57.9583,57.7067,57.7363,54100.0
2006-10-03 15:50:00,78.05,78.24,78.03,78.24,66900.0,57.7437,57.8843,57.7289,57.8843,66900.0
2006-10-04 09:30:00,78.29,78.45,78.1,78.25,33100.0,57.9213,58.0396,57.7807,57.8917,33100.0
2006-10-04 09:40:00,78.21,78.4,78.1,78.1,18100.0,57.8621,58.0026,57.7807,57.7807,18100.0
2006-10-04 09:50:00,78.09,78.09,77.81,77.93,21800.0,57.7733,57.7733,57.5661,57.6549,21800.0
2006-10-04 10:00:00,77.95,78.21,77.84,78.2,20100.0,57.6697,57.8621,57.5883,57.8547,20100.0
2006-10-04 10:10:00,78.19,78.63,78.19,78.54,47400.0,57.8473,58.1728,57.8473,58.1062,47400.0
2006-10-04 10:20:00,78.53,78.83,78.53,78.78,49200.0,58.0988,58.3208,58.0988,58.2838,49200.0
2006-10-04 10:30:00,78.78,78.95,78.53,78.53,29300.0,58.2838,58.4096,58.0988,58.0988,29300.0
2006-10-04 10:40:00,78.52,78.83,78.51,78.53,24300.0,58.0914,58.3208,58.084,58.0988,24300.0
2006-10-04 10:50:00,78.48,78.5,78.28,78.29,9500.0,58.0618,58.0766,57.9139,57.9213,9500.0
2006-10-04 11:00:00,78.29,78.41,78.29,78.34,9900.0,57.9213,58.01,57.9213,57.9583,9900.0
2006-10-04 11:10:00,78.37,78.47,78.26,78.42,16700.0,57.9805,58.0544,57.8991,58.0174,16700.0
2006-10-04 11:20:00,78.39,78.58,78.26,78.58,18300.0,57.9953,58.1358,57.8991,58.1358,18300.0
2006-10-04 11:30:00,78.58,78.95,78.57,78.93,30900.0,58.1358,58.4096,58.1284,58.3948,30900.0
2006-10-04 11:40:00,78.91,78.91,78.66,78.68,21100.0,58.38,58.38,58.195,58.2098,21100.0
2006-10-04 11:50:00,78.69,78.79,78.6,78.78,31900.0,58.2172,58.2912,58.1506,58.2838,31900.0
2006-10-04 12:00:00,78.76,78.79,78.47,78.54,25300.0,58.269,58.2912,58.0544,58.1062,25300.0
2006-10-04 12:10:00,78.55,78.58,78.43,78.52,20500.0,58.1136,58.1358,58.0248,58.0914,20500.0
2006-10-04 12:20:00,78.52,78.55,78.5,78.53,18500.0,58.0914,58.1136,58.0766,58.0988,18500.0
2006-10-04 12:30:00,78.52,78.53,78.5,78.52,7000.0,58.0914,58.0988,58.0766,58.0914,7000.0
2006-10-04 12:40:00,78.52,78.79,78.51,78.74,18200.0,58.0914,58.2912,58.084,58.2542,18200.0
2006-10-04 12:50:00,78.72,78.73,78.62,78.72,10800.0,58.2394,58.2468,58.1654,58.2394,10800.0
2006-10-04 13:00:00,78.7,78.72,78.4,78.53,17900.0,58.2246,58.2394,58.0026,58.0988,17900.0
2006-10-04 13:10:00,78.55,78.7,78.51,78.64,22900.0,58.1136,58.2246,58.084,58.1802,22900.0
2006-10-04 13:20:00,78.6,78.7,78.42,78.7,33200.0,58.1506,58.2246,58.0174,58.2246,33200.0
2006-10-04 13:30:00,78.71,78.98,78.71,78.94,26400.0,58.232,58.4318,58.232,58.4022,26400.0
2006-10-04 13:40:00,78.95,79.0,78.91,78.94,17800.0,58.4096,58.4465,58.38,58.4022,17800.0
2006-10-04 13:50:00,78.96,79.03,78.92,78.97,19700.0,58.417,58.4687,58.3874,58.4244,19700.0
2006-10-04 14:00:00,78.98,79.02,78.89,79.02,33700.0,58.4318,58.4613,58.3652,58.4613,33700.0
2006-10-04 14:10:00,79.03,79.24,79.01,79.24,29700.0,58.4687,58.6241,58.4539,58.6241,29700.0
2006-10-04 14:20:00,79.23,79.27,79.18,79.27,37700.0,58.6167,58.6463,58.5797,58.6463,37700.0
2006-10-04 14:30:00,79.27,79.3,79.16,79.16,51400.0,58.6463,58.6685,58.5649,58.5649,51400.0
2006-10-04 14:40:00,79.14,79.2,78.97,79.01,36800.0,58.5501,58.5945,58.4244,58.4539,36800.0
2006-10-04 14:50:00,78.99,79.14,78.99,79.08,25000.0,58.4391,58.5501,58.4391,58.5057,25000.0
2006-10-04 15:00:00,79.08,79.09,79.03,79.03,17800.0,58.5057,58.5131,58.4687,58.4687,17800.0
2006-10-04 15:10:00,79.03,79.11,79.03,79.07,22600.0,58.4687,58.5279,58.4687,58.4983,22600.0
2006-10-04 15:20:00,79.06,79.14,78.99,78.99,30400.0,58.4909,58.5501,58.4391,58.4391,30400.0
2006-10-04 15:30:00,78.99,79.04,78.89,79.02,31400.0,58.4391,58.4761,58.3652,58.4613,31400.0
2006-10-04 15:40:00,79.02,79.21,79.01,79.19,50000.0,58.4613,58.6019,58.4539,58.5871,50000.0
2006-10-04 15:50:00,79.19,79.29,79.14,79.27,73700.0,58.5871,58.6611,58.5501,58.6463,73700.0
2006-10-05 09:30:00,79.29,79.47,79.17,79.29,72500.0,58.6611,58.7943,58.5723,58.6611,72500.0
2006-10-05 09:40:00,79.31,79.33,78.73,78.74,92500.0,58.6759,58.6907,58.2468,58.2542,92500.0
2006-10-05 09:50:00,78.74,78.8,78.42,78.47,119000.0,58.2542,58.2986,58.0174,58.0544,119000.0
2006-10-05 10:00:00,78.41,78.55,78.13,78.51,97300.0,58.01,58.1136,57.8029,58.084,97300.0
2006-10-05 10:10:00,78.5,78.82,78.5,78.68,46900.0,58.0766,58.3134,58.0766,58.2098,46900.0
2006-10-05 10:20:00,78.68,79.29,78.68,79.25,115900.0,58.2098,58.6611,58.2098,58.6315,115900.0
2006-10-05 10:30:00,79.24,79.29,79.13,79.26,50000.0,58.6241,58.6611,58.5427,58.6389,50000.0
2006-10-05 10:40:00,79.25,79.46,79.2,79.45,38500.0,58.6315,58.7869,58.5945,58.7795,38500.0
2006-10-05 10:50:00,79.46,79.6,79.36,79.57,54300.0,58.7869,58.8904,58.7129,58.8683,54300.0
2006-10-05 11:00:00,79.58,79.58,79.3,79.37,37300.0,58.8756,58.8756,58.6685,58.7203,37300.0
2006-10-05 11:10:00,79.37,79.43,79.26,79.26,14100.0,58.7203,58.7647,58.6389,58.6389,14100.0
2006-10-05 11:20:00,79.24,79.27,79.13,79.17,20700.0,58.6241,58.6463,58.5427,58.5723,20700.0
2006-10-05 11:30:00,79.16,79.24,79.1,79.23,21100.0,58.5649,58.6241,58.5205,58.6167,21100.0
2006-10-05 11:40:00,79.24,79.46,79.24,79.35,34600.0,58.6241,58.7869,58.6241,58.7055,34600.0
2006-10-05 11:50:00,79.34,79.38,79.05,79.06,31100.0,58.6981,58.7277,58.4835,58.4909,31100.0
2006-10-05 12:00:00,79.03,79.13,79.0,79.01,15600.0,58.4687,58.5427,58.4465,58.4539,15600.0
2006-10-05 12:10:00,79.0,79.02,78.83,78.83,25100.0,58.4465,58.4613,58.3208,58.3208,25100.0
2006-10-05 12:20:00,78.83,78.86,78.74,78.74,39300.0,58.3208,58.343,58.2542,58.2542,39300.0
2006-10-05 12:30:00,78.74,78.74,78.62,78.64,20700.0,58.2542,58.2542,58.1654,58.1802,20700.0
2006-10-05 12:40:00,78.64,78.7,78.63,78.68,21100.0,58.1802,58.2246,58.1728,58.2098,21100.0
2006-10-05 12:50:00,78.68,78.82,78.67,78.67,39600.0,58.2098,58.3134,58.2024,58.2024,39600.0
2006-10-05 13:00:00,78.66,78.69,78.64,78.64,25300.0,58.195,58.2172,58.1802,58.1802,25300.0
2006-10-05 13:10:00,78.63,78.66,78.56,78.66,19800.0,58.1728,58.195,58.121,58.195,19800.0
2006-10-05 13:20:00,78.66,78.71,78.57,78.6,28000.0,58.195,58.232,58.1284,58.1506,28000.0
2006-10-05 13:30:00,78.6,78.61,78.55,78.56,17300.0,58.1506,58.158,58.1136,58.121,17300.0
2006-10-05 13:40:00,78.56,78.63,78.5,78.62,22300.0,58.121,58.1728,58.0766,58.1654,22300.0
2006-10-05 13:50:00,78.61,78.67,78.58,78.64,32100.0,58.158,58.2024,58.1358,58.1802,32100.0
2006-10-05 14:00:00,78.64,78.74,78.55,78.59,35600.0,58.1802,58.2542,58.1136,58.1432,35600.0
2006-10-05 14:10:00,78.59,78.6,78.55,78.58,24100.0,58.1432,58.1506,58.1136,58.1358,24100.0
2006-10-05 14:20:00,78.58,78.58,78.52,78.55,13400.0,58.1358,58.1358,58.0914,58.1136,13400.0
2006-10-05 14:30:00,78.55,78.64,78.54,78.64,28600.0,58.1136,58.1802,58.1062,58.1802,28600.0
2006-10-05 14:40:00,78.64,78.64,78.53,78.6,17400.0,58.1802,58.1802,58.0988,58.1506,17400.0
2006-10-05 14:50:00,78.62,78.64,78.59,78.61,20900.0,58.1654,58.1802,58.1432,58.158,20900.0
2006-10-05 15:00:00,78.63,78.94,78.61,78.92,41600.0,58.1728,58.4022,58.158,58.3874,41600.0
2006-10-05 15:10:00,78.93,79.1,78.91,79.07,37000.0,58.3948,58.5205,58.38,58.4983,37000.0
2006-10-05 15:20:00,79.06,79.06,78.94,79.0,20700.0,58.4909,58.4909,58.4022,58.4465,20700.0
2006-10-05 15:30:00,79.0,79.04,78.9,78.93,20800.0,58.4465,58.4761,58.3726,58.3948,20800.0
2006-10-05 15:40:00,78.93,78.95,78.88,78.95,53200.0,58.3948,58.4096,58.3578,58.4096,53200.0
2006-10-05 15:50:00,78.95,79.1,78.95,78.99,39200.0,58.4096,58.5205,58.4096,58.4391,39200.0
2006-10-06 09:30:00,78.55,78.77,78.05,78.05,72500.0,58.1136,58.2764,57.7437,57.7437,72500.0
2006-10-06 09:40:00,78.02,78.02,77.65,77.85,90400.0,57.7215,57.7215,57.4478,57.5957,90400.0
2006-10-06 09:50:00,77.83,78.05,77.76,77.85,67400.0,57.5809,57.7437,57.5292,57.5957,67400.0
2006-10-06 10:00:00,77.86,77.86,77.66,77.74,35900.0,57.6031,57.6031,57.4552,57.5144,35900.0
2006-10-06 10:10:00,77.74,77.85,77.67,77.68,41600.0,57.5144,57.5957,57.4626,57.47,41600.0
2006-10-06 10:20:00,77.69,77.74,77.56,77.66,81200.0,57.4774,57.5144,57.3812,57.4552,81200.0
2006-10-06 10:30:00,77.66,77.91,77.64,77.7,46900.0,57.4552,57.6401,57.4404,57.4848,46900.0
2006-10-06 10:40:00,77.7,78.05,77.61,78.04,46700.0,57.4848,57.7437,57.4182,57.7363,46700.0
2006-10-06 10:50:00,78.03,78.14,77.95,78.1,40600.0,57.7289,57.8103,57.6697,57.7807,40600.0
2006-10-06 11:00:00,78.1,78.29,78.0,78.05,44000.0,57.7807,57.9213,57.7067,57.7437,44000.0
2006-10-06 11:10:00,78.0,78.02,77.87,77.87,35600.0,57.7067,57.7215,57.6105,57.6105,35600.0
2006-10-06 11:20:00,77.87,77.92,77.82,77.91,60900.0,57.6105,57.6475,57.5735,57.6401,60900.0
2006-10-06 11:30:00,77.92,78.07,77.92,77.94,21200.0,57.6475,57.7585,57.6475,57.6623,21200.0
2006-10-06 11:40:00,77.91,77.91,77.8,77.81,17100.0,57.6401,57.6401,57.5588,57.5661,17100.0
2006-10-06 11:50:00,77.81,77.81,77.77,77.8,29800.0,57.5661,57.5661,57.5366,57.5588,29800.0
2006-10-06 12:00:00,77.81,77.9,77.75,77.78,42100.0,57.5661,57.6327,57.5218,57.544,42100.0
2006-10-06 12:10:00,77.78,77.99,77.76,77.98,23700.0,57.544,57.6993,57.5292,57.6919,23700.0
2006-10-06 12:20:00,77.99,78.12,77.98,78.01,24300.0,57.6993,57.7955,57.6919,57.7141,24300.0
2006-10-06 12:30:00,78.02,78.05,77.83,77.83,20500.0,57.7215,57.7437,57.5809,57.5809,20500.0
2006-10-06 12:40:00,77.84,77.95,77.81,77.95,23400.0,57.5883,57.6697,57.5661,57.6697,23400.0
2006-10-06 12:50:00,77.98,78.08,77.98,78.04,11100.0,57.6919,57.7659,57.6919,57.7363,11100.0
2006-10-06 13:00:00,78.03,78.07,77.97,78.0,18100.0,57.7289,57.7585,57.6845,57.7067,18100.0
2006-10-06 13:10:00,78.01,78.08,77.95,78.08,16000.0,57.7141,57.7659,57.6697,57.7659,16000.0
2006-10-06 13:20:00,78.09,78.13,78.07,78.1,13600.0,57.7733,57.8029,57.7585,57.7807,13600.0
2006-10-06 13:30:00,78.11,78.13,78.11,78.11,12000.0,57.7881,57.8029,57.7881,57.7881,12000.0
2006-10-06 13:40:00,78.1,78.28,78.08,78.28,21500.0,57.7807,57.9139,57.7659,57.9139,21500.0
2006-10-06 13:50:00,78.29,78.34,78.27,78.27,22700.0,57.9213,57.9583,57.9065,57.9065,22700.0
2006-10-06 14:00:00,78.28,78.36,78.27,78.32,33300.0,57.9139,57.9731,57.9065,57.9435,33300.0
2006-10-06 14:10:00,78.33,78.34,78.25,78.25,21700.0,57.9509,57.9583,57.8917,57.8917,21700.0
2006-10-06 14:20:00,78.25,78.26,78.12,78.16,17000.0,57.8917,57.8991,57.7955,57.8251,17000.0
2006-10-06 14:30:00,78.15,78.43,78.13,78.43,34300.0,57.8177,58.0248,57.8029,58.0248,34300.0
2006-10-06 14:40:00,78.43,78.5,78.33,78.35,27900.0,58.0248,58.0766,57.9509,57.9657,27900.0
2006-10-06 14:50:00,78.34,78.4,78.31,78.33,15300.0,57.9583,58.0026,57.9361,57.9509,15300.0
2006-10-06 15:00:00,78.33,78.4,78.31,78.34,24300.0,57.9509,58.0026,57.9361,57.9583,24300.0
2006-10-06 15:10:00,78.33,78.33,78.14,78.29,20600.0,57.9509,57.9509,57.8103,57.9213,20600.0
2006-10-06 15:20:00,78.29,78.48,78.29,78.46,48200.0,57.9213,58.0618,57.9213,58.047,48200.0
2006-10-06 15:30:00,78.45,78.46,78.31,78.46,36300.0,58.0396,58.047,57.9361,58.047,36300.0
2006-10-06 15:40:00,78.46,78.47,78.37,78.47,38300.0,58.047,58.0544,57.9805,58.0544,38300.0
2006-10-06 15:50:00,78.46,78.71,78.45,78.71,95800.0,58.047,58.232,58.0396,58.232,95800.0
2006-10-09 09:30:00,78.62,79.16,78.43,79.0,67600.0,58.1654,58.5649,58.0248,58.4465,67600.0
2006-10-09 09:40:00,78.99,79.0,78.74,78.76,39900.0,58.4391,58.4465,58.2542,58.269,39900.0
2006-10-09 09:50:00,78.79,78.8,78.63,78.65,29700.0,58.2912,58.2986,58.1728,58.1876,29700.0
2006-10-09 10:00:00,78.65,78.8,78.6,78.78,31000.0,58.1876,58.2986,58.1506,58.2838,31000.0
2006-10-09 10:10:00,78.78,78.81,78.72,78.77,20000.0,58.2838,58.306,58.2394,58.2764,20000.0
2006-10-09 10:20:00,78.75,78.79,78.69,78.69,32300.0,58.2616,58.2912,58.2172,58.2172,32300.0
2006-10-09 10:30:00,78.68,78.68,78.56,78.58,17300.0,58.2098,58.2098,58.121,58.1358,17300.0
2006-10-09 10:40:00,78.57,78.63,78.57,78.61,9600.0,58.1284,58.1728,58.1284,58.158,9600.0
2006-10-09 10:50:00,78.62,78.76,78.55,78.73,46600.0,58.1654,58.269,58.1136,58.2468,46600.0
2006-10-09 11:00:00,78.7,78.7,78.62,78.69,11200.0,58.2246,58.2246,58.1654,58.2172,11200.0
2006-10-09 11:10:00,78.69,78.77,78.64,78.76,14500.0,58.2172,58.2764,58.1802,58.269,14500.0
2006-10-09 11:20:00,78.78,78.93,78.75,78.93,30300.0,58.2838,58.3948,58.2616,58.3948,30300.0
2006-10-09 11:30:00,78.93,79.0,78.87,79.0,22800.0,58.3948,58.4465,58.3504,58.4465,22800.0
2006-10-09 11:40:00,79.0,79.24,79.0,79.22,23300.0,58.4465,58.6241,58.4465,58.6093,23300.0
2006-10-09 11:50:00,79.23,79.3,79.21,79.26,17200.0,58.6167,58.6685,58.6019,58.6389,17200.0
2006-10-09 12:00:00,79.25,79.25,79.13,79.15,15900.0,58.6315,58.6315,58.5427,58.5575,15900.0
2006-10-09 12:10:00,79.15,79.15,78.97,78.97,12700.0,58.5575,58.5575,58.4244,58.4244,12700.0
2006-10-09 12:20:00,78.98,78.98,78.92,78.94,16800.0,58.4318,58.4318,58.3874,58.4022,16800.0
2006-10-09 12:30:00,78.94,79.07,78.94,79.07,19900.0,58.4022,58.4983,58.4022,58.4983,19900.0
2006-10-09 12:40:00,79.06,79.09,79.03,79.09,12800.0,58.4909,58.5131,58.4687,58.5131,12800.0
2006-10-09 12:50:00,79.09,79.09,78.95,78.96,15900.0,58.5131,58.5131,58.4096,58.417,15900.0
2006-10-09 13:00:00,78.95,79.09,78.95,79.06,20000.0,58.4096,58.5131,58.4096,58.4909,20000.0
2006-10-09 13:10:00,79.06,79.26,79.06,79.25,14900.0,58.4909,58.6389,58.4909,58.6315,14900.0
2006-10-09 13:20:00,79.25,79.3,79.15,79.27,19400.0,58.6315,58.6685,58.5575,58.6463,19400.0
2006-10-09 13:30:00,79.29,79.3,79.21,79.21,16600.0,58.6611,58.6685,58.6019,58.6019,16600.0
2006-10-09 13:40:00,79.22,79.26,79.19,79.24,17600.0,58.6093,58.6389,58.5871,58.6241,17600.0
2006-10-09 13:50:00,79.24,79.26,79.17,79.17,15700.0,58.6241,58.6389,58.5723,58.5723,15700.0
2006-10-09 14:00:00,79.18,79.2,79.15,79.16,18000.0,58.5797,58.5945,58.5575,58.5649,18000.0
2006-10-09 14:10:00,79.16,79.37,79.15,79.37,37300.0,58.5649,58.7203,58.5575,58.7203,37300.0
2006-10-09 14:20:00,79.39,79.46,79.28,79.44,18000.0,58.7351,58.7869,58.6537,58.7721,18000.0
2006-10-09 14:30:00,79.43,79.47,79.35,79.38,21900.0,58.7647,58.7943,58.7055,58.7277,21900.0
2006-10-09 14:40:00,79.38,79.4,79.3,79.3,85100.0,58.7277,58.7425,58.6685,58.6685,85100.0
2006-10-09 14:50:00,79.3,79.3,79.21,79.22,25300.0,58.6685,58.6685,58.6019,58.6093,25300.0
2006-10-09 15:00:00,79.23,79.3,79.2,79.21,23700.0,58.6167,58.6685,58.5945,58.6019,23700.0
2006-10-09 15:10:00,79.21,79.22,79.13,79.14,32100.0,58.6019,58.6093,58.5427,58.5501,32100.0
2006-10-09 15:20:00,79.14,79.15,79.02,79.02,36300.0,58.5501,58.5575,58.4613,58.4613,36300.0
2006-10-09 15:30:00,79.04,79.27,79.02,79.17,50100.0,58.4761,58.6463,58.4613,58.5723,50100.0
2006-10-09 15:40:00,79.17,79.25,79.16,79.25,40300.0,58.5723,58.6315,58.5649,58.6315,40300.0
2006-10-09 15:50:00,79.25,79.32,79.24,79.27,60000.0,58.6315,58.6833,58.6241,58.6463,60000.0
2006-10-10 09:30:00,79.7,80.0,79.65,79.9,73100.0,58.9644,59.1864,58.9274,59.1124,73100.0
2006-10-10 09:40:00,79.91,80.24,79.82,80.23,54200.0,59.1198,59.3639,59.0532,59.3565,54200.0
2006-10-10 09:50:00,80.2,80.2,79.86,79.99,50100.0,59.3343,59.3343,59.0828,59.179,50100.0
2006-10-10 10:00:00,80.02,80.25,79.9,79.94,122900.0,59.2012,59.3713,59.1124,59.142,122900.0
2006-10-10 10:10:00,79.9,80.05,79.9,80.03,40100.0,59.1124,59.2234,59.1124,59.2086,40100.0
2006-10-10 10:20:00,80.03,80.03,79.97,80.03,45100.0,59.2086,59.2086,59.1642,59.2086,45100.0
2006-10-10 10:30:00,80.03,80.05,80.0,80.01,27700.0,59.2086,59.2234,59.1864,59.1938,27700.0
2006-10-10 10:40:00,80.02,80.1,80.0,80.0,48400.0,59.2012,59.2604,59.1864,59.1864,48400.0
2006-10-10 10:50:00,80.0,80.1,80.0,80.09,27700.0,59.1864,59.2604,59.1864,59.253,27700.0
2006-10-10 11:00:00,80.08,80.12,80.08,80.08,21900.0,59.2456,59.2752,59.2456,59.2456,21900.0
2006-10-10 11:10:00,80.08,80.12,80.05,80.07,21600.0,59.2456,59.2752,59.2234,59.2382,21600.0
2006-10-10 11:20:00,80.07,80.27,80.07,80.27,37800.0,59.2382,59.3861,59.2382,59.3861,37800.0
2006-10-10 11:30:00,80.29,80.29,80.2,80.21,47000.0,59.4009,59.4009,59.3343,59.3417,47000.0
2006-10-10 11:40:00,80.22,80.38,80.2,80.37,54400.0,59.3491,59.4675,59.3343,59.4601,54400.0
2006-10-10 11:50:00,80.38,80.49,80.36,80.41,39700.0,59.4675,59.5489,59.4527,59.4897,39700.0
2006-10-10 12:00:00,80.4,80.44,80.36,80.38,37500.0,59.4823,59.5119,59.4527,59.4675,37500.0
2006-10-10 12:10:00,80.38,80.47,80.37,80.46,55000.0,59.4675,59.5341,59.4601,59.5267,55000.0
2006-10-10 12:20:00,80.46,80.6,80.46,80.56,77300.0,59.5267,59.6303,59.5267,59.6007,77300.0
2006-10-10 12:30:00,80.55,80.55,80.17,80.17,46100.0,59.5933,59.5933,59.3121,59.3121,46100.0
2006-10-10 12:40:00,80.16,80.3,80.11,80.29,24600.0,59.3047,59.4083,59.2678,59.4009,24600.0
2006-10-10 12:50:00,80.31,80.33,80.18,80.19,32100.0,59.4157,59.4305,59.3195,59.3269,32100.0
2006-10-10 13:00:00,80.19,80.19,80.0,80.06,116800.0,59.3269,59.3269,59.1864,59.2308,116800.0
2006-10-10 13:10:00,80.07,80.08,79.94,79.94,22700.0,59.2382,59.2456,59.142,59.142,22700.0
2006-10-10 13:20:00,79.94,80.03,79.92,80.01,63800.0,59.142,59.2086,59.1272,59.1938,63800.0
2006-10-10 13:30:00,80.02,80.02,79.94,79.94,40900.0,59.2012,59.2012,59.142,59.142,40900.0
2006-10-10 13:40:00,79.95,80.02,79.94,79.96,55800.0,59.1494,59.2012,59.142,59.1568,55800.0
2006-10-10 13:50:00,79.97,80.01,79.95,79.95,21400.0,59.1642,59.1938,59.1494,59.1494,21400.0
2006-10-10 14:00:00,79.95,80.01,79.91,79.92,42700.0,59.1494,59.1938,59.1198,59.1272,42700.0
2006-10-10 14:10:00,79.92,79.95,79.89,79.95,32000.0,59.1272,59.1494,59.105,59.1494,32000.0
2006-10-10 14:20:00,79.95,80.0,79.91,79.96,63900.0,59.1494,59.1864,59.1198,59.1568,63900.0
2006-10-10 14:30:00,79.96,80.02,79.94,80.0,80600.0,59.1568,59.2012,59.142,59.1864,80600.0
2006-10-10 14:40:00,80.0,80.26,80.0,80.14,68600.0,59.1864,59.3787,59.1864,59.29,68600.0
2006-10-10 14:50:00,80.12,80.15,80.02,80.06,35200.0,59.2752,59.2974,59.2012,59.2308,35200.0
2006-10-10 15:00:00,80.05,80.18,80.05,80.18,43100.0,59.2234,59.3195,59.2234,59.3195,43100.0
2006-10-10 15:10:00,80.18,80.31,80.18,80.22,90400.0,59.3195,59.4157,59.3195,59.3491,90400.0
2006-10-10 15:20:00,80.23,80.47,80.2,80.4,55600.0,59.3565,59.5341,59.3343,59.4823,55600.0
2006-10-10 15:30:00,80.4,80.42,80.26,80.29,48600.0,59.4823,59.4971,59.3787,59.4009,48600.0
2006-10-10 15:40:00,80.29,80.33,80.17,80.3,77300.0,59.4009,59.4305,59.3121,59.4083,77300.0
2006-10-10 15:50:00,80.29,80.3,80.2,80.25,98300.0,59.4009,59.4083,59.3343,59.3713,98300.0
2006-10-11 09:30:00,79.3,79.31,78.24,78.24,201300.0,58.6685,58.6759,57.8843,57.8843,201300.0
2006-10-11 09:40:00,78.25,78.59,77.8,78.52,442100.0,57.8917,58.1432,57.5588,58.0914,442100.0
2006-10-11 09:50:00,78.5,79.35,78.5,79.0,255900.0,58.0766,58.7055,58.0766,58.4465,255900.0
2006-10-11 10:00:00,78.99,79.0,78.69,78.88,112600.0,58.4391,58.4465,58.2172,58.3578,112600.0
2006-10-11 10:10:00,78.88,79.01,78.86,78.9,139100.0,58.3578,58.4539,58.343,58.3726,139100.0
2006-10-11 10:20:00,78.9,79.33,78.9,79.26,191900.0,58.3726,58.6907,58.3726,58.6389,191900.0
2006-10-11 10:30:00,79.14,79.4,79.03,79.27,90000.0,58.5501,58.7425,58.4687,58.6463,90000.0
2006-10-11 10:40:00,79.29,79.43,79.2,79.27,61200.0,58.6611,58.7647,58.5945,58.6463,61200.0
2006-10-11 10:50:00,79.29,79.55,79.27,79.5,110500.0,58.6611,58.8535,58.6463,58.8165,110500.0
2006-10-11 11:00:00,79.5,79.65,79.29,79.3,51300.0,58.8165,58.9274,58.6611,58.6685,51300.0
2006-10-11 11:10:00,79.3,79.34,79.1,79.18,42800.0,58.6685,58.6981,58.5205,58.5797,42800.0
2006-10-11 11:20:00,79.2,79.38,79.2,79.31,19100.0,58.5945,58.7277,58.5945,58.6759,19100.0
2006-10-11 11:30:00,79.31,79.46,79.25,79.46,25900.0,58.6759,58.7869,58.6315,58.7869,25900.0
2006-10-11 11:40:00,79.48,79.5,79.42,79.43,47500.0,58.8017,58.8165,58.7573,58.7647,47500.0
2006-10-11 11:50:00,79.41,79.5,79.37,79.48,40200.0,58.7499,58.8165,58.7203,58.8017,40200.0
2006-10-11 12:00:00,79.48,79.5,79.32,79.42,26900.0,58.8017,58.8165,58.6833,58.7573,26900.0
2006-10-11 12:10:00,79.42,79.48,79.26,79.26,27700.0,58.7573,58.8017,58.6389,58.6389,27700.0
2006-10-11 12:20:00,79.28,79.28,79.16,79.18,29300.0,58.6537,58.6537,58.5649,58.5797,29300.0
2006-10-11 12:30:00,79.17,79.25,79.08,79.22,19700.0,58.5723,58.6315,58.5057,58.6093,19700.0
2006-10-11 12:40:00,79.23,79.38,79.23,79.33,32900.0,58.6167,58.7277,58.6167,58.6907,32900.0
2006-10-11 12:50:00,79.33,79.54,79.22,79.53,79000.0,58.6907,58.8461,58.6093,58.8387,79000.0
2006-10-11 13:00:00,79.51,79.56,79.43,79.55,35200.0,58.8239,58.8609,58.7647,58.8535,35200.0
2006-10-11 13:10:00,79.55,79.83,79.5,79.7,95600.0,58.8535,59.0606,58.8165,58.9644,95600.0
2006-10-11 13:20:00,79.66,79.81,79.53,79.53,43600.0,58.9348,59.0458,58.8387,58.8387,43600.0
2006-10-11 13:30:00,79.5,79.55,79.4,79.45,29900.0,58.8165,58.8535,58.7425,58.7795,29900.0
2006-10-11 13:40:00,79.45,79.46,79.32,79.35,32600.0,58.7795,58.7869,58.6833,58.7055,32600.0
2006-10-11 13:50:00,79.35,79.48,79.3,79.48,54300.0,58.7055,58.8017,58.6685,58.8017,54300.0
2006-10-11 14:00:00,79.48,79.48,79.07,79.18,69100.0,58.8017,58.8017,58.4983,58.5797,69100.0
2006-10-11 14:10:00,79.16,79.27,79.06,79.06,36700.0,58.5649,58.6463,58.4909,58.4909,36700.0
2006-10-11 14:20:00,79.03,79.2,78.95,79.02,52600.0,58.4687,58.5945,58.4096,58.4613,52600.0
2006-10-11 14:30:00,78.97,79.09,78.86,78.86,55200.0,58.4244,58.5131,58.343,58.343,55200.0
2006-10-11 14:40:00,78.85,78.93,78.75,78.87,49600.0,58.3356,58.3948,58.2616,58.3504,49600.0
2006-10-11 14:50:00,78.85,79.12,78.56,78.97,101900.0,58.3356,58.5353,58.121,58.4244,101900.0
2006-10-11 15:00:00,78.97,79.2,78.8,79.18,54900.0,58.4244,58.5945,58.2986,58.5797,54900.0
2006-10-11 15:10:00,79.18,79.39,79.01,79.36,57600.0,58.5797,58.7351,58.4539,58.7129,57600.0
2006-10-11 15:20:00,79.32,79.45,79.11,79.12,87300.0,58.6833,58.7795,58.5279,58.5353,87300.0
2006-10-11 15:30:00,79.14,79.5,79.14,79.29,79800.0,58.5501,58.8165,58.5501,58.6611,79800.0
2006-10-11 15:40:00,79.28,79.44,79.16,79.44,61600.0,58.6537,58.7721,58.5649,58.7721,61600.0
2006-10-11 15:50:00,79.41,79.65,79.33,79.47,76000.0,58.7499,58.9274,58.6907,58.7943,76000.0
2006-10-12 09:30:00,79.99,80.19,79.97,80.14,61500.0,59.179,59.3269,59.1642,59.29,61500.0
2006-10-12 09:40:00,80.14,80.19,79.9,79.9,64500.0,59.29,59.3269,59.1124,59.1124,64500.0
2006-10-12 09:50:00,79.9,80.06,79.8,79.89,44700.0,59.1124,59.2308,59.0384,59.105,44700.0
2006-10-12 10:00:00,79.95,80.11,79.87,79.91,51500.0,59.1494,59.2678,59.0902,59.1198,51500.0
2006-10-12 10:10:00,79.92,80.2,79.92,80.12,43400.0,59.1272,59.3343,59.1272,59.2752,43400.0
2006-10-12 10:20:00,80.12,80.27,80.1,80.25,44800.0,59.2752,59.3861,59.2604,59.3713,44800.0
2006-10-12 10:30:00,80.25,80.4,80.2,80.3,53600.0,59.3713,59.4823,59.3343,59.4083,53600.0
2006-10-12 10:40:00,80.28,80.5,80.28,80.44,22400.0,59.3935,59.5563,59.3935,59.5119,22400.0
2006-10-12 10:50:00,80.42,80.45,80.38,80.39,28200.0,59.4971,59.5193,59.4675,59.4749,28200.0
2006-10-12 11:00:00,80.38,80.62,80.36,80.62,44600.0,59.4675,59.6451,59.4527,59.6451,44600.0
2006-10-12 11:10:00,80.6,80.74,80.36,80.53,58600.0,59.6303,59.7339,59.4527,59.5785,58600.0
2006-10-12 11:20:00,80.57,80.8,80.46,80.79,60600.0,59.6081,59.7782,59.5267,59.7708,60600.0
2006-10-12 11:30:00,80.79,80.83,80.61,80.61,73700.0,59.7708,59.8004,59.6377,59.6377,73700.0
2006-10-12 11:40:00,80.61,80.68,80.61,80.65,105900.0,59.6377,59.6895,59.6377,59.6673,105900.0
2006-10-12 11:50:00,80.66,80.66,80.59,80.6,69300.0,59.6747,59.6747,59.6229,59.6303,69300.0
2006-10-12 12:00:00,80.59,80.59,80.44,80.45,25400.0,59.6229,59.6229,59.5119,59.5193,25400.0
2006-10-12 12:10:00,80.46,80.47,80.37,80.37,37600.0,59.5267,59.5341,59.4601,59.4601,37600.0
2006-10-12 12:20:00,80.38,80.41,80.36,80.37,32500.0,59.4675,59.4897,59.4527,59.4601,32500.0
2006-10-12 12:30:00,80.37,80.4,80.34,80.4,20600.0,59.4601,59.4823,59.4379,59.4823,20600.0
2006-10-12 12:40:00,80.38,80.49,80.38,80.45,66300.0,59.4675,59.5489,59.4675,59.5193,66300.0
2006-10-12 12:50:00,80.46,80.55,80.44,80.53,48400.0,59.5267,59.5933,59.5119,59.5785,48400.0
2006-10-12 13:00:00,80.52,80.66,80.52,80.66,34000.0,59.5711,59.6747,59.5711,59.6747,34000.0
2006-10-12 13:10:00,80.66,80.77,80.66,80.73,56300.0,59.6747,59.756,59.6747,59.7265,56300.0
2006-10-12 13:20:00,80.74,80.9,80.73,80.84,52700.0,59.7339,59.8522,59.7265,59.8078,52700.0
2006-10-12 13:30:00,80.83,80.87,80.66,80.66,34400.0,59.8004,59.83,59.6747,59.6747,34400.0
2006-10-12 13:40:00,80.67,80.74,80.61,80.62,40700.0,59.6821,59.7339,59.6377,59.6451,40700.0
2006-10-12 13:50:00,80.62,80.76,80.62,80.7,36100.0,59.6451,59.7486,59.6451,59.7043,36100.0
2006-10-12 14:00:00,80.72,80.83,80.69,80.79,41300.0,59.7191,59.8004,59.6969,59.7708,41300.0
2006-10-12 14:10:00,80.8,80.85,80.65,80.78,54700.0,59.7782,59.8152,59.6673,59.7634,54700.0
2006-10-12 14:20:00,80.78,80.78,80.59,80.65,63300.0,59.7634,59.7634,59.6229,59.6673,63300.0
2006-10-12 14:30:00,80.65,80.75,80.6,80.72,42800.0,59.6673,59.7412,59.6303,59.7191,42800.0
2006-10-12 14:40:00,80.72,80.76,80.69,80.74,41500.0,59.7191,59.7486,59.6969,59.7339,41500.0
2006-10-12 14:50:00,80.74,80.89,80.74,80.79,64500.0,59.7339,59.8448,59.7339,59.7708,64500.0
2006-10-12 15:00:00,80.81,80.98,80.81,80.95,50000.0,59.7856,59.9114,59.7856,59.8892,50000.0
2006-10-12 15:10:00,80.95,81.05,80.93,81.01,133300.0,59.8892,59.9632,59.8744,59.9336,133300.0
2006-10-12 15:20:00,81.01,81.15,81.0,81.12,70000.0,59.9336,60.0372,59.9262,60.015,70000.0
2006-10-12 15:30:00,81.12,81.12,80.96,81.02,59800.0,60.015,60.015,59.8966,59.941,59800.0
2006-10-12 15:40:00,81.02,81.15,81.01,81.09,136000.0,59.941,60.0372,59.9336,59.9928,136000.0
2006-10-12 15:50:00,81.1,81.25,81.08,81.17,173300.0,60.0002,60.1112,59.9854,60.052,173300.0
2006-10-13 09:30:00,81.74,81.92,81.55,81.92,150300.0,60.4737,60.6068,60.3331,60.6068,150300.0
2006-10-13 09:40:00,81.82,81.85,81.7,81.75,55800.0,60.5329,60.5551,60.4441,60.4811,55800.0
2006-10-13 09:50:00,81.72,81.76,81.65,81.68,48900.0,60.4589,60.4885,60.4071,60.4293,48900.0
2006-10-13 10:00:00,81.68,81.79,81.52,81.54,89100.0,60.4293,60.5107,60.3109,60.3257,89100.0
2006-10-13 10:10:00,81.55,81.6,81.47,81.51,37200.0,60.3331,60.3701,60.2739,60.3035,37200.0
2006-10-13 10:20:00,81.5,81.57,81.45,81.47,53600.0,60.2961,60.3479,60.2591,60.2739,53600.0
2006-10-13 10:30:00,81.46,81.68,81.45,81.58,86300.0,60.2665,60.4293,60.2591,60.3553,86300.0
2006-10-13 10:40:00,81.57,81.61,81.54,81.6,59600.0,60.3479,60.3775,60.3257,60.3701,59600.0
2006-10-13 10:50:00,81.6,81.7,81.58,81.61,25200.0,60.3701,60.4441,60.3553,60.3775,25200.0
2006-10-13 11:00:00,81.64,81.64,81.54,81.57,26700.0,60.3997,60.3997,60.3257,60.3479,26700.0
2006-10-13 11:10:00,81.57,81.61,81.5,81.54,39300.0,60.3479,60.3775,60.2961,60.3257,39300.0
2006-10-13 11:20:00,81.54,81.6,81.5,81.52,47800.0,60.3257,60.3701,60.2961,60.3109,47800.0
2006-10-13 11:30:00,81.5,81.5,81.48,81.5,47600.0,60.2961,60.2961,60.2813,60.2961,47600.0
2006-10-13 11:40:00,81.48,81.53,81.47,81.53,38500.0,60.2813,60.3183,60.2739,60.3183,38500.0
2006-10-13 11:50:00,81.49,81.6,81.49,81.52,28900.0,60.2887,60.3701,60.2887,60.3109,28900.0
2006-10-13 12:00:00,81.53,81.53,81.45,81.5,27200.0,60.3183,60.3183,60.2591,60.2961,27200.0
2006-10-13 12:10:00,81.49,81.58,81.47,81.5,26200.0,60.2887,60.3553,60.2739,60.2961,26200.0
2006-10-13 12:20:00,81.49,81.58,81.49,81.55,28000.0,60.2887,60.3553,60.2887,60.3331,28000.0
2006-10-13 12:30:00,81.55,81.64,81.54,81.63,28000.0,60.3331,60.3997,60.3257,60.3923,28000.0
2006-10-13 12:40:00,81.64,81.67,81.53,81.67,36500.0,60.3997,60.4219,60.3183,60.4219,36500.0
2006-10-13 12:50:00,81.67,81.72,81.63,81.72,28500.0,60.4219,60.4589,60.3923,60.4589,28500.0
2006-10-13 13:00:00,81.72,81.78,81.58,81.59,28600.0,60.4589,60.5033,60.3553,60.3627,28600.0
2006-10-13 13:10:00,81.61,81.65,81.59,81.65,15800.0,60.3775,60.4071,60.3627,60.4071,15800.0
2006-10-13 13:20:00,81.66,81.66,81.56,81.58,15300.0,60.4145,60.4145,60.3405,60.3553,15300.0
2006-10-13 13:30:00,81.57,81.59,81.55,81.58,10600.0,60.3479,60.3627,60.3331,60.3553,10600.0
2006-10-13 13:40:00,81.56,81.63,81.56,81.62,14300.0,60.3405,60.3923,60.3405,60.3849,14300.0
2006-10-13 13:50:00,81.61,81.62,81.48,81.49,17800.0,60.3775,60.3849,60.2813,60.2887,17800.0
2006-10-13 14:00:00,81.49,81.5,81.45,81.46,26900.0,60.2887,60.2961,60.2591,60.2665,26900.0
2006-10-13 14:10:00,81.45,81.55,81.44,81.55,39700.0,60.2591,60.3331,60.2517,60.3331,39700.0
2006-10-13 14:20:00,81.54,81.55,81.49,81.51,41900.0,60.3257,60.3331,60.2887,60.3035,41900.0
2006-10-13 14:30:00,81.5,81.55,81.5,81.51,55100.0,60.2961,60.3331,60.2961,60.3035,55100.0
2006-10-13 14:40:00,81.52,81.52,81.49,81.52,27200.0,60.3109,60.3109,60.2887,60.3109,27200.0
2006-10-13 14:50:00,81.52,81.55,81.48,81.51,45100.0,60.3109,60.3331,60.2813,60.3035,45100.0
2006-10-13 15:00:00,81.52,81.54,81.47,81.52,26800.0,60.3109,60.3257,60.2739,60.3109,26800.0
2006-10-13 15:10:00,81.52,81.54,81.47,81.54,35000.0,60.3109,60.3257,60.2739,60.3257,35000.0
2006-10-13 15:20:00,81.53,81.56,81.52,81.53,25300.0,60.3183,60.3405,60.3109,60.3183,25300.0
2006-10-13 15:30:00,81.55,81.65,81.53,81.53,40000.0,60.3331,60.4071,60.3183,60.3183,40000.0
2006-10-13 15:40:00,81.53,81.82,81.52,81.82,52000.0,60.3183,60.5329,60.3109,60.5329,52000.0
2006-10-13 15:50:00,81.82,81.82,81.57,81.63,65100.0,60.5329,60.5329,60.3479,60.3923,65100.0
2006-10-16 09:30:00,81.59,81.6,81.21,81.27,44600.0,60.3627,60.3701,60.0816,60.126,44600.0
2006-10-16 09:40:00,81.27,81.44,81.05,81.16,46100.0,60.126,60.2517,59.9632,60.0446,46100.0
2006-10-16 09:50:00,81.15,81.2,81.05,81.05,22400.0,60.0372,60.0742,59.9632,59.9632,22400.0
2006-10-16 10:00:00,81.06,81.28,81.02,81.28,36300.0,59.9706,60.1334,59.941,60.1334,36300.0
2006-10-16 10:10:00,81.27,81.38,81.24,81.27,37300.0,60.126,60.2073,60.1038,60.126,37300.0
2006-10-16 10:20:00,81.27,81.27,81.09,81.14,40600.0,60.126,60.126,59.9928,60.0298,40600.0
2006-10-16 10:30:00,81.15,81.15,81.0,81.06,42900.0,60.0372,60.0372,59.9262,59.9706,42900.0
2006-10-16 10:40:00,81.06,81.08,80.97,81.04,31900.0,59.9706,59.9854,59.904,59.9558,31900.0
2006-10-16 10:50:00,81.03,81.09,81.01,81.08,27300.0,59.9484,59.9928,59.9336,59.9854,27300.0
2006-10-16 11:00:00,81.09,81.09,81.0,81.0,23600.0,59.9928,59.9928,59.9262,59.9262,23600.0
2006-10-16 11:10:00,81.0,81.04,80.91,80.95,28300.0,59.9262,59.9558,59.8596,59.8892,28300.0
2006-10-16 11:20:00,80.97,81.01,80.95,81.0,23100.0,59.904,59.9336,59.8892,59.9262,23100.0
2006-10-16 11:30:00,81.0,81.05,80.97,81.01,28500.0,59.9262,59.9632,59.904,59.9336,28500.0
2006-10-16 11:40:00,81.01,81.1,80.97,81.07,27200.0,59.9336,60.0002,59.904,59.978,27200.0
2006-10-16 11:50:00,81.08,81.09,81.06,81.08,9100.0,59.9854,59.9928,59.9706,59.9854,9100.0
2006-10-16 12:00:00,81.09,81.11,81.0,81.0,17100.0,59.9928,60.0076,59.9262,59.9262,17100.0
2006-10-16 12:10:00,81.01,81.06,81.0,81.01,41000.0,59.9336,59.9706,59.9262,59.9336,41000.0
2006-10-16 12:20:00,81.01,81.03,81.0,81.01,23300.0,59.9336,59.9484,59.9262,59.9336,23300.0
2006-10-16 12:30:00,81.01,81.07,80.98,81.07,54100.0,59.9336,59.978,59.9114,59.978,54100.0
2006-10-16 12:40:00,81.08,81.1,81.0,81.05,18200.0,59.9854,60.0002,59.9262,59.9632,18200.0
2006-10-16 12:50:00,81.04,81.05,81.0,81.01,18600.0,59.9558,59.9632,59.9262,59.9336,18600.0
2006-10-16 13:00:00,81.0,81.01,80.98,81.0,29200.0,59.9262,59.9336,59.9114,59.9262,29200.0
2006-10-16 13:10:00,80.99,81.01,80.97,81.0,40600.0,59.9188,59.9336,59.904,59.9262,40600.0
2006-10-16 13:20:00,81.01,81.01,80.98,80.98,46000.0,59.9336,59.9336,59.9114,59.9114,46000.0
2006-10-16 13:30:00,80.99,81.04,80.98,81.02,28400.0,59.9188,59.9558,59.9114,59.941,28400.0
2006-10-16 13:40:00,81.03,81.12,81.03,81.06,25800.0,59.9484,60.015,59.9484,59.9706,25800.0
2006-10-16 13:50:00,81.07,81.12,81.0,81.02,27700.0,59.978,60.015,59.9262,59.941,27700.0
2006-10-16 14:00:00,81.03,81.15,81.03,81.15,30200.0,59.9484,60.0372,59.9484,60.0372,30200.0
2006-10-16 14:10:00,81.16,81.24,81.11,81.13,43200.0,60.0446,60.1038,60.0076,60.0224,43200.0
2006-10-16 14:20:00,81.16,81.19,81.08,81.16,23300.0,60.0446,60.0668,59.9854,60.0446,23300.0
2006-10-16 14:30:00,81.15,81.2,81.11,81.16,17100.0,60.0372,60.0742,60.0076,60.0446,17100.0
2006-10-16 14:40:00,81.15,81.24,81.15,81.22,20900.0,60.0372,60.1038,60.0372,60.089,20900.0
2006-10-16 14:50:00,81.21,81.3,81.19,81.3,31900.0,60.0816,60.1482,60.0668,60.1482,31900.0
2006-10-16 15:00:00,81.28,81.44,81.28,81.44,35300.0,60.1334,60.2517,60.1334,60.2517,35300.0
2006-10-16 15:10:00,81.44,81.44,81.34,81.4,34200.0,60.2517,60.2517,60.1777,60.2221,34200.0
2006-10-16 15:20:00,81.39,81.5,81.37,81.48,47800.0,60.2147,60.2961,60.1999,60.2813,47800.0
2006-10-16 15:30:00,81.48,81.6,81.46,81.58,40300.0,60.2813,60.3701,60.2665,60.3553,40300.0
2006-10-16 15:40:00,81.6,81.61,81.57,81.58,59900.0,60.3701,60.3775,60.3479,60.3553,59900.0
2006-10-16 15:50:00,81.58,81.62,81.54,81.56,62000.0,60.3553,60.3849,60.3257,60.3405,62000.0
2006-10-17 09:30:00,81.05,81.4,80.25,80.25,85900.0,59.9632,60.2221,59.3713,59.3713,85900.0
2006-10-17 09:40:00,80.26,80.48,80.03,80.25,114100.0,59.3787,59.5415,59.2086,59.3713,114100.0
2006-10-17 09:50:00,80.23,80.37,80.02,80.32,66600.0,59.3565,59.4601,59.2012,59.4231,66600.0
2006-10-17 10:00:00,80.29,80.5,80.2,80.38,60700.0,59.4009,59.5563,59.3343,59.4675,60700.0
2006-10-17 10:10:00,80.36,80.44,80.34,80.42,30900.0,59.4527,59.5119,59.4379,59.4971,30900.0
2006-10-17 10:20:00,80.42,80.57,80.32,80.35,45900.0,59.4971,59.6081,59.4231,59.4453,45900.0
2006-10-17 10:30:00,80.35,80.35,80.2,80.22,39500.0,59.4453,59.4453,59.3343,59.3491,39500.0
2006-10-17 10:40:00,80.23,80.42,80.17,80.37,39800.0,59.3565,59.4971,59.3121,59.4601,39800.0
2006-10-17 10:50:00,80.38,80.38,80.23,80.27,32100.0,59.4675,59.4675,59.3565,59.3861,32100.0
2006-10-17 11:00:00,80.27,80.3,80.17,80.26,39600.0,59.3861,59.4083,59.3121,59.3787,39600.0
2006-10-17 11:10:00,80.26,80.37,80.25,80.3,31500.0,59.3787,59.4601,59.3713,59.4083,31500.0
2006-10-17 11:20:00,80.3,80.35,80.22,80.29,35400.0,59.4083,59.4453,59.3491,59.4009,35400.0
2006-10-17 11:30:00,80.27,80.34,80.22,80.22,22500.0,59.3861,59.4379,59.3491,59.3491,22500.0
2006-10-17 11:40:00,80.22,80.35,80.21,80.35,30000.0,59.3491,59.4453,59.3417,59.4453,30000.0
2006-10-17 11:50:00,80.34,80.48,80.31,80.41,36400.0,59.4379,59.5415,59.4157,59.4897,36400.0
2006-10-17 12:00:00,80.38,80.5,80.32,80.49,24900.0,59.4675,59.5563,59.4231,59.5489,24900.0
2006-10-17 12:10:00,80.49,80.6,80.48,80.6,29700.0,59.5489,59.6303,59.5415,59.6303,29700.0
2006-10-17 12:20:00,80.64,80.77,80.63,80.64,31800.0,59.6599,59.756,59.6525,59.6599,31800.0
2006-10-17 12:30:00,80.62,80.62,80.52,80.57,21500.0,59.6451,59.6451,59.5711,59.6081,21500.0
2006-10-17 12:40:00,80.6,80.65,80.56,80.57,14000.0,59.6303,59.6673,59.6007,59.6081,14000.0
2006-10-17 12:50:00,80.57,80.75,80.5,80.72,55700.0,59.6081,59.7412,59.5563,59.7191,55700.0
2006-10-17 13:00:00,80.73,80.75,80.58,80.73,53600.0,59.7265,59.7412,59.6155,59.7265,53600.0
2006-10-17 13:10:00,80.73,80.74,80.65,80.66,24400.0,59.7265,59.7339,59.6673,59.6747,24400.0
2006-10-17 13:20:00,80.66,80.67,80.51,80.57,26100.0,59.6747,59.6821,59.5637,59.6081,26100.0
2006-10-17 13:30:00,80.6,80.63,80.58,80.61,22800.0,59.6303,59.6525,59.6155,59.6377,22800.0
2006-10-17 13:40:00,80.61,80.63,80.54,80.63,19600.0,59.6377,59.6525,59.5859,59.6525,19600.0
2006-10-17 13:50:00,80.62,80.78,80.61,80.78,33600.0,59.6451,59.7634,59.6377,59.7634,33600.0
2006-10-17 14:00:00,80.75,80.75,80.64,80.71,49400.0,59.7412,59.7412,59.6599,59.7117,49400.0
2006-10-17 14:10:00,80.71,80.74,80.67,80.7,19100.0,59.7117,59.7339,59.6821,59.7043,19100.0
2006-10-17 14:20:00,80.7,80.73,80.63,80.73,25000.0,59.7043,59.7265,59.6525,59.7265,25000.0
2006-10-17 14:30:00,80.71,80.9,80.68,80.9,39800.0,59.7117,59.8522,59.6895,59.8522,39800.0
2006-10-17 14:40:00,80.89,80.94,80.73,80.75,41100.0,59.8448,59.8818,59.7265,59.7412,41100.0
2006-10-17 14:50:00,80.75,80.9,80.75,80.89,20000.0,59.7412,59.8522,59.7412,59.8448,20000.0
2006-10-17 15:00:00,80.86,81.14,80.86,81.07,39000.0,59.8226,60.0298,59.8226,59.978,39000.0
2006-10-17 15:10:00,81.07,81.08,80.93,81.03,27100.0,59.978,59.9854,59.8744,59.9484,27100.0
2006-10-17 15:20:00,81.03,81.17,81.02,81.17,49500.0,59.9484,60.052,59.941,60.052,49500.0
2006-10-17 15:30:00,81.17,81.21,80.9,80.9,69300.0,60.052,60.0816,59.8522,59.8522,69300.0
2006-10-17 15:40:00,80.91,80.94,80.69,80.71,69200.0,59.8596,59.8818,59.6969,59.7117,69200.0
2006-10-17 15:50:00,80.71,80.89,80.5,80.61,107400.0,59.7117,59.8448,59.5563,59.6377,107400.0
2006-10-18 09:30:00,81.6,81.6,81.05,81.21,126100.0,60.3701,60.3701,59.9632,60.0816,126100.0
2006-10-18 09:40:00,81.24,81.4,80.96,80.97,66300.0,60.1038,60.2221,59.8966,59.904,66300.0
2006-10-18 09:50:00,80.97,80.97,80.26,80.26,120500.0,59.904,59.904,59.3787,59.3787,120500.0
2006-10-18 10:00:00,80.28,80.75,80.12,80.39,153700.0,59.3935,59.7412,59.2752,59.4749,153700.0
2006-10-18 10:10:00,80.34,80.55,79.97,80.15,135800.0,59.4379,59.5933,59.1642,59.2974,135800.0
2006-10-18 10:20:00,80.19,80.2,79.76,80.06,104600.0,59.3269,59.3343,59.0088,59.2308,104600.0
2006-10-18 10:30:00,80.06,80.32,80.06,80.25,86600.0,59.2308,59.4231,59.2308,59.3713,86600.0
2006-10-18 10:40:00,80.31,80.37,80.01,80.17,98800.0,59.4157,59.4601,59.1938,59.3121,98800.0
2006-10-18 10:50:00,80.17,80.2,80.03,80.14,46800.0,59.3121,59.3343,59.2086,59.29,46800.0
2006-10-18 11:00:00,80.13,80.28,80.08,80.19,52100.0,59.2826,59.3935,59.2456,59.3269,52100.0
2006-10-18 11:10:00,80.16,80.25,80.06,80.1,52500.0,59.3047,59.3713,59.2308,59.2604,52500.0
2006-10-18 11:20:00,80.11,80.19,80.06,80.1,59800.0,59.2678,59.3269,59.2308,59.2604,59800.0
2006-10-18 11:30:00,80.1,80.12,79.85,79.95,109800.0,59.2604,59.2752,59.0754,59.1494,109800.0
2006-10-18 11:40:00,79.92,80.03,79.92,79.98,89900.0,59.1272,59.2086,59.1272,59.1716,89900.0
2006-10-18 11:50:00,79.99,80.02,79.93,79.95,33000.0,59.179,59.2012,59.1346,59.1494,33000.0
2006-10-18 12:00:00,79.95,80.09,79.91,79.93,45000.0,59.1494,59.253,59.1198,59.1346,45000.0
2006-10-18 12:10:00,79.93,80.05,79.87,80.03,33700.0,59.1346,59.2234,59.0902,59.2086,33700.0
2006-10-18 12:20:00,80.02,80.28,80.02,80.13,80700.0,59.2012,59.3935,59.2012,59.2826,80700.0
2006-10-18 12:30:00,80.13,80.2,80.03,80.2,27100.0,59.2826,59.3343,59.2086,59.3343,27100.0
2006-10-18 12:40:00,80.2,80.25,80.04,80.15,68500.0,59.3343,59.3713,59.216,59.2974,68500.0
2006-10-18 12:50:00,80.13,80.16,79.9,79.9,43600.0,59.2826,59.3047,59.1124,59.1124,43600.0
2006-10-18 13:00:00,79.9,79.95,79.8,79.8,44200.0,59.1124,59.1494,59.0384,59.0384,44200.0
2006-10-18 13:10:00,79.8,79.81,79.7,79.71,58200.0,59.0384,59.0458,58.9644,58.9718,58200.0
2006-10-18 13:20:00,79.74,79.75,79.41,79.45,101400.0,58.994,59.0014,58.7499,58.7795,101400.0
2006-10-18 13:30:00,79.46,79.58,79.3,79.39,81400.0,58.7869,58.8756,58.6685,58.7351,81400.0
2006-10-18 13:40:00,79.4,79.4,79.07,79.1,163400.0,58.7425,58.7425,58.4983,58.5205,163400.0
2006-10-18 13:50:00,79.11,79.46,79.03,79.37,68700.0,58.5279,58.7869,58.4687,58.7203,68700.0
2006-10-18 14:00:00,79.37,79.43,79.2,79.38,68900.0,58.7203,58.7647,58.5945,58.7277,68900.0
2006-10-18 14:10:00,79.36,79.42,79.18,79.22,58200.0,58.7129,58.7573,58.5797,58.6093,58200.0
2006-10-18 14:20:00,79.22,79.39,79.22,79.27,86100.0,58.6093,58.7351,58.6093,58.6463,86100.0
2006-10-18 14:30:00,79.24,79.4,79.09,79.38,78300.0,58.6241,58.7425,58.5131,58.7277,78300.0
2006-10-18 14:40:00,79.38,79.53,79.33,79.42,80900.0,58.7277,58.8387,58.6907,58.7573,80900.0
2006-10-18 14:50:00,79.42,79.8,79.42,79.64,56900.0,58.7573,59.0384,58.7573,58.92,56900.0
2006-10-18 15:00:00,79.64,79.79,79.56,79.76,72000.0,58.92,59.031,58.8609,59.0088,72000.0
2006-10-18 15:10:00,79.75,79.85,79.7,79.71,105600.0,59.0014,59.0754,58.9644,58.9718,105600.0
2006-10-18 15:20:00,79.71,80.03,79.7,79.92,91500.0,58.9718,59.2086,58.9644,59.1272,91500.0
2006-10-18 15:30:00,79.9,79.96,79.65,79.73,188100.0,59.1124,59.1568,58.9274,58.9866,188100.0
2006-10-18 15:40:00,79.77,80.0,79.77,79.89,128600.0,59.0162,59.1864,59.0162,59.105,128600.0
2006-10-18 15:50:00,79.87,80.15,79.87,80.07,131700.0,59.0902,59.2974,59.0902,59.2382,131700.0
2006-10-19 09:30:00,81.0,81.0,80.31,80.35,173200.0,59.9262,59.9262,59.4157,59.4453,173200.0
2006-10-19 09:40:00,80.36,80.9,79.51,80.81,344500.0,59.4527,59.8522,58.8239,59.7856,344500.0
2006-10-19 09:50:00,80.95,81.21,80.41,80.49,204500.0,59.8892,60.0816,59.4897,59.5489,204500.0
2006-10-19 10:00:00,80.45,81.13,80.42,80.98,79400.0,59.5193,60.0224,59.4971,59.9114,79400.0
2006-10-19 10:10:00,80.98,81.8,80.86,81.67,131600.0,59.9114,60.5181,59.8226,60.4219,131600.0
2006-10-19 10:20:00,81.72,82.2,81.68,81.85,206200.0,60.4589,60.814,60.4293,60.5551,206200.0
2006-10-19 10:30:00,81.9,82.6,81.83,82.55,160700.0,60.5921,61.1099,60.5403,61.0729,160700.0
2006-10-19 10:40:00,82.57,82.83,82.33,82.47,171700.0,61.0877,61.2801,60.9102,61.0138,171700.0
2006-10-19 10:50:00,82.48,82.48,82.11,82.32,108200.0,61.0212,61.0212,60.7474,60.9028,108200.0
2006-10-19 11:00:00,82.3,82.58,82.17,82.26,96600.0,60.888,61.0951,60.7918,60.8584,96600.0
2006-10-19 11:10:00,82.23,82.27,82.17,82.22,79300.0,60.8362,60.8658,60.7918,60.8288,79300.0
2006-10-19 11:20:00,82.22,82.58,82.21,82.57,83400.0,60.8288,61.0951,60.8214,61.0877,83400.0
2006-10-19 11:30:00,82.57,82.71,82.29,82.65,112300.0,61.0877,61.1913,60.8806,61.1469,112300.0
2006-10-19 11:40:00,82.65,82.8,82.6,82.7,107200.0,61.1469,61.2579,61.1099,61.1839,107200.0
2006-10-19 11:50:00,82.7,82.78,82.54,82.54,99100.0,61.1839,61.2431,61.0655,61.0655,99100.0
2006-10-19 12:00:00,82.54,82.78,82.25,82.71,114600.0,61.0655,61.2431,60.851,61.1913,114600.0
2006-10-19 12:10:00,82.69,82.75,82.63,82.68,48100.0,61.1765,61.2209,61.1321,61.1691,48100.0
2006-10-19 12:20:00,82.68,82.72,82.56,82.67,18600.0,61.1691,61.1987,61.0803,61.1617,18600.0
2006-10-19 12:30:00,82.7,82.7,82.3,82.3,47300.0,61.1839,61.1839,60.888,60.888,47300.0
2006-10-19 12:40:00,82.31,82.31,82.0,82.0,59700.0,60.8954,60.8954,60.666,60.666,59700.0
2006-10-19 12:50:00,82.0,82.13,81.96,82.08,65700.0,60.666,60.7622,60.6364,60.7252,65700.0
2006-10-19 13:00:00,82.09,82.09,81.95,82.0,51500.0,60.7326,60.7326,60.629,60.666,51500.0
2006-10-19 13:10:00,82.01,82.03,81.75,81.93,69700.0,60.6734,60.6882,60.4811,60.6142,69700.0
2006-10-19 13:20:00,81.91,82.24,81.88,82.21,37300.0,60.5995,60.8436,60.5773,60.8214,37300.0
2006-10-19 13:30:00,82.17,82.25,82.06,82.11,90100.0,60.7918,60.851,60.7104,60.7474,90100.0
2006-10-19 13:40:00,82.08,82.25,82.05,82.19,46700.0,60.7252,60.851,60.703,60.8066,46700.0
2006-10-19 13:50:00,82.21,82.22,82.09,82.12,59800.0,60.8214,60.8288,60.7326,60.7548,59800.0
2006-10-19 14:00:00,82.12,82.15,81.95,82.02,59100.0,60.7548,60.777,60.629,60.6808,59100.0
2006-10-19 14:10:00,82.02,82.02,81.83,81.95,44100.0,60.6808,60.6808,60.5403,60.629,44100.0
2006-10-19 14:20:00,81.94,82.0,81.78,81.89,40100.0,60.6216,60.666,60.5033,60.5847,40100.0
2006-10-19 14:30:00,81.89,82.0,81.81,81.9,42900.0,60.5847,60.666,60.5255,60.5921,42900.0
2006-10-19 14:40:00,81.9,81.98,81.87,81.94,44500.0,60.5921,60.6512,60.5699,60.6216,44500.0
2006-10-19 14:50:00,81.91,82.09,81.91,82.06,60000.0,60.5995,60.7326,60.5995,60.7104,60000.0
2006-10-19 15:00:00,82.08,82.17,82.04,82.11,63000.0,60.7252,60.7918,60.6956,60.7474,63000.0
2006-10-19 15:10:00,82.1,82.13,82.03,82.07,64100.0,60.74,60.7622,60.6882,60.7178,64100.0
2006-10-19 15:20:00,82.06,82.11,81.94,81.96,102200.0,60.7104,60.7474,60.6216,60.6364,102200.0
2006-10-19 15:30:00,81.96,81.96,81.16,81.68,307200.0,60.6364,60.6364,60.0446,60.4293,307200.0
2006-10-19 15:40:00,81.67,81.89,81.65,81.73,172600.0,60.4219,60.5847,60.4071,60.4663,172600.0
2006-10-19 15:50:00,81.74,81.97,81.73,81.88,228400.0,60.4737,60.6438,60.4663,60.5773,228400.0
2006-10-20 09:30:00,82.15,82.3,81.71,81.71,244000.0,60.777,60.888,60.4515,60.4515,244000.0
2006-10-20 09:40:00,81.67,81.75,81.02,81.03,113200.0,60.4219,60.4811,59.941,59.9484,113200.0
2006-10-20 09:50:00,81.03,81.03,80.69,80.89,244200.0,59.9484,59.9484,59.6969,59.8448,244200.0
2006-10-20 10:00:00,80.89,81.04,80.71,80.87,114600.0,59.8448,59.9558,59.7117,59.83,114600.0
2006-10-20 10:10:00,80.87,81.0,80.79,80.87,78800.0,59.83,59.9262,59.7708,59.83,78800.0
2006-10-20 10:20:00,80.84,80.96,80.76,80.96,243500.0,59.8078,59.8966,59.7486,59.8966,243500.0
2006-10-20 10:30:00,80.94,81.17,80.9,81.17,62600.0,59.8818,60.052,59.8522,60.052,62600.0
2006-10-20 10:40:00,81.17,81.17,80.94,80.94,94700.0,60.052,60.052,59.8818,59.8818,94700.0
2006-10-20 10:50:00,80.93,80.97,80.87,80.87,47900.0,59.8744,59.904,59.83,59.83,47900.0
2006-10-20 11:00:00,80.87,80.95,80.87,80.92,53600.0,59.83,59.8892,59.83,59.867,53600.0
2006-10-20 11:10:00,80.93,80.96,80.89,80.96,37000.0,59.8744,59.8966,59.8448,59.8966,37000.0
2006-10-20 11:20:00,80.94,81.06,80.93,81.06,37800.0,59.8818,59.9706,59.8744,59.9706,37800.0
2006-10-20 11:30:00,81.05,81.41,81.05,81.29,58400.0,59.9632,60.2295,59.9632,60.1408,58400.0
2006-10-20 11:40:00,81.29,81.46,81.25,81.4,28900.0,60.1408,60.2665,60.1112,60.2221,28900.0
2006-10-20 11:50:00,81.4,81.5,81.39,81.47,30400.0,60.2221,60.2961,60.2147,60.2739,30400.0
2006-10-20 12:00:00,81.47,81.48,81.29,81.33,38100.0,60.2739,60.2813,60.1408,60.1704,38100.0
2006-10-20 12:10:00,81.37,81.46,81.27,81.41,32900.0,60.1999,60.2665,60.126,60.2295,32900.0
2006-10-20 12:20:00,81.42,81.43,81.35,81.43,11300.0,60.2369,60.2443,60.1851,60.2443,11300.0
2006-10-20 12:30:00,81.42,81.48,81.4,81.46,23700.0,60.2369,60.2813,60.2221,60.2665,23700.0
2006-10-20 12:40:00,81.46,81.61,81.46,81.61,31400.0,60.2665,60.3775,60.2665,60.3775,31400.0
2006-10-20 12:50:00,81.61,81.62,81.58,81.6,9400.0,60.3775,60.3849,60.3553,60.3701,9400.0
2006-10-20 13:00:00,81.6,81.62,81.57,81.6,9900.0,60.3701,60.3849,60.3479,60.3701,9900.0
2006-10-20 13:10:00,81.59,81.59,81.51,81.51,23200.0,60.3627,60.3627,60.3035,60.3035,23200.0
2006-10-20 13:20:00,81.52,81.64,81.51,81.59,25900.0,60.3109,60.3997,60.3035,60.3627,25900.0
2006-10-20 13:30:00,81.59,81.65,81.54,81.58,17800.0,60.3627,60.4071,60.3257,60.3553,17800.0
2006-10-20 13:40:00,81.56,81.56,81.42,81.43,18200.0,60.3405,60.3405,60.2369,60.2443,18200.0
2006-10-20 13:50:00,81.43,81.43,81.31,81.36,53000.0,60.2443,60.2443,60.1556,60.1925,53000.0
2006-10-20 14:00:00,81.35,81.39,81.3,81.34,55500.0,60.1851,60.2147,60.1482,60.1777,55500.0
2006-10-20 14:10:00,81.34,81.38,81.19,81.25,29700.0,60.1777,60.2073,60.0668,60.1112,29700.0
2006-10-20 14:20:00,81.26,81.4,81.26,81.39,28800.0,60.1186,60.2221,60.1186,60.2147,28800.0
2006-10-20 14:30:00,81.38,81.43,81.34,81.38,38300.0,60.2073,60.2443,60.1777,60.2073,38300.0
2006-10-20 14:40:00,81.36,81.42,81.28,81.4,40700.0,60.1925,60.2369,60.1334,60.2221,40700.0
2006-10-20 14:50:00,81.41,81.47,81.38,81.38,32000.0,60.2295,60.2739,60.2073,60.2073,32000.0
2006-10-20 15:00:00,81.38,81.44,81.36,81.43,28000.0,60.2073,60.2517,60.1925,60.2443,28000.0
2006-10-20 15:10:00,81.42,81.5,81.41,81.49,35200.0,60.2369,60.2961,60.2295,60.2887,35200.0
2006-10-20 15:20:00,81.48,81.5,81.37,81.44,28700.0,60.2813,60.2961,60.1999,60.2517,28700.0
2006-10-20 15:30:00,81.44,81.59,81.44,81.55,102600.0,60.2517,60.3627,60.2517,60.3331,102600.0
2006-10-20 15:40:00,81.56,81.6,81.32,81.32,73500.0,60.3405,60.3701,60.163,60.163,73500.0
2006-10-20 15:50:00,81.32,81.4,81.23,81.24,96400.0,60.163,60.2221,60.0964,60.1038,96400.0
2006-10-23 09:30:00,81.1,81.36,81.06,81.24,33400.0,60.0002,60.1925,59.9706,60.1038,33400.0
2006-10-23 09:40:00,81.21,81.4,81.16,81.4,20800.0,60.0816,60.2221,60.0446,60.2221,20800.0
2006-10-23 09:50:00,81.41,81.51,81.4,81.48,43400.0,60.2295,60.3035,60.2221,60.2813,43400.0
2006-10-23 10:00:00,81.46,81.78,81.45,81.74,35700.0,60.2665,60.5033,60.2591,60.4737,35700.0
2006-10-23 10:10:00,81.74,81.85,81.74,81.79,37900.0,60.4737,60.5551,60.4737,60.5107,37900.0
2006-10-23 10:20:00,81.78,81.97,81.74,81.96,51800.0,60.5033,60.6438,60.4737,60.6364,51800.0
2006-10-23 10:30:00,81.95,82.02,81.93,82.01,64700.0,60.629,60.6808,60.6142,60.6734,64700.0
2006-10-23 10:40:00,82.01,82.11,82.0,82.1,43000.0,60.6734,60.7474,60.666,60.74,43000.0
2006-10-23 10:50:00,82.09,82.09,81.93,81.93,25600.0,60.7326,60.7326,60.6142,60.6142,25600.0
2006-10-23 11:00:00,81.94,81.96,81.91,81.96,20400.0,60.6216,60.6364,60.5995,60.6364,20400.0
2006-10-23 11:10:00,81.96,82.0,81.96,81.99,25400.0,60.6364,60.666,60.6364,60.6586,25400.0
2006-10-23 11:20:00,81.99,82.0,81.77,81.78,18500.0,60.6586,60.666,60.4959,60.5033,18500.0
2006-10-23 11:30:00,81.78,81.84,81.2,81.78,40400.0,60.5033,60.5477,60.0742,60.5033,40400.0
2006-10-23 11:40:00,81.78,81.85,81.58,81.6,113500.0,60.5033,60.5551,60.3553,60.3701,113500.0
2006-10-23 11:50:00,81.59,81.64,81.5,81.51,14500.0,60.3627,60.3997,60.2961,60.3035,14500.0
2006-10-23 12:00:00,81.53,81.66,81.53,81.66,18500.0,60.3183,60.4145,60.3183,60.4145,18500.0
2006-10-23 12:10:00,81.66,81.71,81.63,81.66,23300.0,60.4145,60.4515,60.3923,60.4145,23300.0
2006-10-23 12:20:00,81.65,81.66,81.59,81.6,15500.0,60.4071,60.4145,60.3627,60.3701,15500.0
2006-10-23 12:30:00,81.6,81.6,81.44,81.5,10000.0,60.3701,60.3701,60.2517,60.2961,10000.0
2006-10-23 12:40:00,81.5,81.55,81.35,81.36,10600.0,60.2961,60.3331,60.1851,60.1925,10600.0
2006-10-23 12:50:00,81.35,81.46,81.31,81.33,13300.0,60.1851,60.2665,60.1556,60.1704,13300.0
2006-10-23 13:00:00,81.33,81.45,81.33,81.41,23600.0,60.1704,60.2591,60.1704,60.2295,23600.0
2006-10-23 13:10:00,81.41,81.49,81.28,81.49,23600.0,60.2295,60.2887,60.1334,60.2887,23600.0
2006-10-23 13:20:00,81.5,81.55,81.46,81.55,16300.0,60.2961,60.3331,60.2665,60.3331,16300.0
2006-10-23 13:30:00,81.56,81.65,81.39,81.39,23900.0,60.3405,60.4071,60.2147,60.2147,23900.0
2006-10-23 13:40:00,81.38,81.38,81.29,81.33,21800.0,60.2073,60.2073,60.1408,60.1704,21800.0
2006-10-23 13:50:00,81.32,81.33,81.24,81.26,35100.0,60.163,60.1704,60.1038,60.1186,35100.0
2006-10-23 14:00:00,81.25,81.25,81.08,81.13,37100.0,60.1112,60.1112,59.9854,60.0224,37100.0
2006-10-23 14:10:00,81.13,81.17,80.97,80.99,62900.0,60.0224,60.052,59.904,59.9188,62900.0
2006-10-23 14:20:00,81.0,81.0,80.72,80.76,59300.0,59.9262,59.9262,59.7191,59.7486,59300.0
2006-10-23 14:30:00,80.76,80.93,80.76,80.91,37400.0,59.7486,59.8744,59.7486,59.8596,37400.0
2006-10-23 14:40:00,80.91,81.04,80.89,81.04,20100.0,59.8596,59.9558,59.8448,59.9558,20100.0
2006-10-23 14:50:00,81.04,81.1,81.01,81.05,33100.0,59.9558,60.0002,59.9336,59.9632,33100.0
2006-10-23 15:00:00,81.07,81.32,81.07,81.28,42600.0,59.978,60.163,59.978,60.1334,42600.0
2006-10-23 15:10:00,81.29,81.38,81.29,81.29,27700.0,60.1408,60.2073,60.1408,60.1408,27700.0
2006-10-23 15:20:00,81.28,81.28,81.0,81.0,44400.0,60.1334,60.1334,59.9262,59.9262,44400.0
2006-10-23 15:30:00,81.0,81.07,80.91,81.02,45200.0,59.9262,59.978,59.8596,59.941,45200.0
2006-10-23 15:40:00,81.03,81.07,80.93,80.94,56600.0,59.9484,59.978,59.8744,59.8818,56600.0
2006-10-23 15:50:00,80.94,80.96,80.9,80.94,69100.0,59.8818,59.8966,59.8522,59.8818,69100.0
2006-10-24 09:30:00,81.48,81.48,81.03,81.21,81700.0,60.2813,60.2813,59.9484,60.0816,81700.0
2006-10-24 09:40:00,81.21,81.21,81.03,81.15,42700.0,60.0816,60.0816,59.9484,60.0372,42700.0
2006-10-24 09:50:00,81.15,81.21,80.78,80.78,51700.0,60.0372,60.0816,59.7634,59.7634,51700.0
2006-10-24 10:00:00,80.78,81.0,80.7,80.95,33500.0,59.7634,59.9262,59.7043,59.8892,33500.0
2006-10-24 10:10:00,80.95,80.96,80.71,80.86,130500.0,59.8892,59.8966,59.7117,59.8226,130500.0
2006-10-24 10:20:00,80.86,80.97,80.85,80.92,23200.0,59.8226,59.904,59.8152,59.867,23200.0
2006-10-24 10:30:00,80.92,80.93,80.8,80.87,27600.0,59.867,59.8744,59.7782,59.83,27600.0
2006-10-24 10:40:00,80.86,81.06,80.82,81.06,61700.0,59.8226,59.9706,59.793,59.9706,61700.0
2006-10-24 10:50:00,81.08,81.14,81.05,81.11,17200.0,59.9854,60.0298,59.9632,60.0076,17200.0
2006-10-24 11:00:00,81.08,81.17,81.02,81.02,26000.0,59.9854,60.052,59.941,59.941,26000.0
2006-10-24 11:10:00,81.01,81.12,80.96,81.0,23800.0,59.9336,60.015,59.8966,59.9262,23800.0
2006-10-24 11:20:00,80.96,81.01,80.95,80.98,8800.0,59.8966,59.9336,59.8892,59.9114,8800.0
2006-10-24 11:30:00,80.98,81.08,80.97,81.05,17400.0,59.9114,59.9854,59.904,59.9632,17400.0
2006-10-24 11:40:00,81.06,81.06,80.95,81.01,23800.0,59.9706,59.9706,59.8892,59.9336,23800.0
2006-10-24 11:50:00,81.02,81.04,80.95,80.99,30600.0,59.941,59.9558,59.8892,59.9188,30600.0
2006-10-24 12:00:00,81.01,81.06,80.99,81.0,17400.0,59.9336,59.9706,59.9188,59.9262,17400.0
2006-10-24 12:10:00,81.0,81.05,80.86,80.96,40100.0,59.9262,59.9632,59.8226,59.8966,40100.0
2006-10-24 12:20:00,80.96,80.97,80.9,80.94,15500.0,59.8966,59.904,59.8522,59.8818,15500.0
2006-10-24 12:30:00,80.94,80.94,80.74,80.74,18100.0,59.8818,59.8818,59.7339,59.7339,18100.0
2006-10-24 12:40:00,80.74,80.81,80.73,80.77,31500.0,59.7339,59.7856,59.7265,59.756,31500.0
2006-10-24 12:50:00,80.77,80.9,80.77,80.87,14200.0,59.756,59.8522,59.756,59.83,14200.0
2006-10-24 13:00:00,80.87,80.87,80.78,80.84,16400.0,59.83,59.83,59.7634,59.8078,16400.0
2006-10-24 13:10:00,80.84,80.85,80.8,80.8,7800.0,59.8078,59.8152,59.7782,59.7782,7800.0
2006-10-24 13:20:00,80.81,80.85,80.81,80.81,7700.0,59.7856,59.8152,59.7856,59.7856,7700.0
2006-10-24 13:30:00,80.81,80.87,80.8,80.86,23500.0,59.7856,59.83,59.7782,59.8226,23500.0
2006-10-24 13:40:00,80.85,80.85,80.74,80.74,21500.0,59.8152,59.8152,59.7339,59.7339,21500.0
2006-10-24 13:50:00,80.74,80.76,80.54,80.6,32100.0,59.7339,59.7486,59.5859,59.6303,32100.0
2006-10-24 14:00:00,80.63,80.7,80.63,80.69,21200.0,59.6525,59.7043,59.6525,59.6969,21200.0
2006-10-24 14:10:00,80.7,80.73,80.66,80.7,77800.0,59.7043,59.7265,59.6747,59.7043,77800.0
2006-10-24 14:20:00,80.7,80.75,80.7,80.71,30600.0,59.7043,59.7412,59.7043,59.7117,30600.0
2006-10-24 14:30:00,80.71,80.74,80.7,80.72,15500.0,59.7117,59.7339,59.7043,59.7191,15500.0
2006-10-24 14:40:00,80.72,80.8,80.7,80.76,18700.0,59.7191,59.7782,59.7043,59.7486,18700.0
2006-10-24 14:50:00,80.76,80.8,80.75,80.8,24600.0,59.7486,59.7782,59.7412,59.7782,24600.0
2006-10-24 15:00:00,80.8,80.82,80.79,80.8,26900.0,59.7782,59.793,59.7708,59.7782,26900.0
2006-10-24 15:10:00,80.8,80.85,80.77,80.79,27100.0,59.7782,59.8152,59.756,59.7708,27100.0
2006-10-24 15:20:00,80.8,80.86,80.77,80.84,64900.0,59.7782,59.8226,59.756,59.8078,64900.0
2006-10-24 15:30:00,80.83,80.83,80.74,80.74,32400.0,59.8004,59.8004,59.7339,59.7339,32400.0
2006-10-24 15:40:00,80.73,80.77,80.72,80.72,54000.0,59.7265,59.756,59.7191,59.7191,54000.0
2006-10-24 15:50:00,80.72,80.72,80.53,80.63,178900.0,59.7191,59.7191,59.5785,59.6525,178900.0
2006-10-25 09:30:00,80.32,80.66,80.3,80.65,80000.0,59.4231,59.6747,59.4083,59.6673,80000.0
2006-10-25 09:40:00,80.66,80.83,80.61,80.82,38000.0,59.6747,59.8004,59.6377,59.793,38000.0
2006-10-25 09:50:00,80.73,81.0,80.73,80.97,37300.0,59.7265,59.9262,59.7265,59.904,37300.0
2006-10-25 10:00:00,80.99,81.31,80.95,81.27,29900.0,59.9188,60.1556,59.8892,60.126,29900.0
2006-10-25 10:10:00,81.28,81.55,81.23,81.34,40100.0,60.1334,60.3331,60.0964,60.1777,40100.0
2006-10-25 10:20:00,81.34,81.51,81.34,81.47,31200.0,60.1777,60.3035,60.1777,60.2739,31200.0
2006-10-25 10:30:00,81.47,81.48,81.0,81.0,27300.0,60.2739,60.2813,59.9262,59.9262,27300.0
2006-10-25 10:40:00,81.0,81.06,80.9,81.01,21100.0,59.9262,59.9706,59.8522,59.9336,21100.0
2006-10-25 10:50:00,81.04,81.08,81.02,81.08,16500.0,59.9558,59.9854,59.941,59.9854,16500.0
2006-10-25 11:00:00,81.05,81.07,81.01,81.06,23100.0,59.9632,59.978,59.9336,59.9706,23100.0
2006-10-25 11:10:00,81.06,81.13,81.05,81.13,21400.0,59.9706,60.0224,59.9632,60.0224,21400.0
2006-10-25 11:20:00,81.13,81.19,81.08,81.14,18200.0,60.0224,60.0668,59.9854,60.0298,18200.0
2006-10-25 11:30:00,81.14,81.25,81.1,81.25,16500.0,60.0298,60.1112,60.0002,60.1112,16500.0
2006-10-25 11:40:00,81.23,81.25,81.19,81.19,10700.0,60.0964,60.1112,60.0668,60.0668,10700.0
2006-10-25 11:50:00,81.2,81.22,81.1,81.21,29900.0,60.0742,60.089,60.0002,60.0816,29900.0
2006-10-25 12:00:00,81.21,81.25,81.1,81.18,27400.0,60.0816,60.1112,60.0002,60.0594,27400.0
2006-10-25 12:10:00,81.18,81.24,81.15,81.17,25200.0,60.0594,60.1038,60.0372,60.052,25200.0
2006-10-25 12:20:00,81.16,81.18,81.08,81.1,35000.0,60.0446,60.0594,59.9854,60.0002,35000.0
2006-10-25 12:30:00,81.08,81.09,81.0,81.07,24300.0,59.9854,59.9928,59.9262,59.978,24300.0
2006-10-25 12:40:00,81.06,81.3,81.04,81.3,59000.0,59.9706,60.1482,59.9558,60.1482,59000.0
2006-10-25 12:50:00,81.3,81.54,81.29,81.5,108500.0,60.1482,60.3257,60.1408,60.2961,108500.0
2006-10-25 13:00:00,81.49,81.61,81.48,81.59,90000.0,60.2887,60.3775,60.2813,60.3627,90000.0
2006-10-25 13:10:00,81.58,81.78,81.58,81.74,53500.0,60.3553,60.5033,60.3553,60.4737,53500.0
2006-10-25 13:20:00,81.72,81.8,81.72,81.79,31600.0,60.4589,60.5181,60.4589,60.5107,31600.0
2006-10-25 13:30:00,81.8,82.0,81.8,81.98,69700.0,60.5181,60.666,60.5181,60.6512,69700.0
2006-10-25 13:40:00,81.98,82.0,81.96,81.99,37400.0,60.6512,60.666,60.6364,60.6586,37400.0
2006-10-25 13:50:00,81.99,82.17,81.94,82.17,94900.0,60.6586,60.7918,60.6216,60.7918,94900.0
2006-10-25 14:00:00,82.19,82.22,81.95,81.96,49600.0,60.8066,60.8288,60.629,60.6364,49600.0
2006-10-25 14:10:00,81.96,82.39,81.94,82.35,86300.0,60.6364,60.9546,60.6216,60.925,86300.0
2006-10-25 14:20:00,82.35,82.35,81.87,81.95,112500.0,60.925,60.925,60.5699,60.629,112500.0
2006-10-25 14:30:00,81.93,82.07,81.8,81.96,44300.0,60.6142,60.7178,60.5181,60.6364,44300.0
2006-10-25 14:40:00,80.32,82.27,80.32,82.27,33300.0,59.4231,60.8658,59.4231,60.8658,33300.0
2006-10-25 14:50:00,82.27,82.34,82.05,82.22,84800.0,60.8658,60.9176,60.703,60.8288,84800.0
2006-10-25 15:00:00,82.21,82.26,82.11,82.22,74900.0,60.8214,60.8584,60.7474,60.8288,74900.0
2006-10-25 15:10:00,82.22,82.3,82.17,82.25,49500.0,60.8288,60.888,60.7918,60.851,49500.0
2006-10-25 15:20:00,82.25,82.35,82.23,82.25,50700.0,60.851,60.925,60.8362,60.851,50700.0
2006-10-25 15:30:00,82.24,82.32,82.22,82.29,86000.0,60.8436,60.9028,60.8288,60.8806,86000.0
2006-10-25 15:40:00,82.3,82.51,82.26,82.51,118500.0,60.888,61.0433,60.8584,61.0433,118500.0
2006-10-25 15:50:00,82.5,82.52,82.31,82.4,167400.0,61.036,61.0507,60.8954,60.962,167400.0
2006-10-26 09:30:00,82.5,82.63,82.15,82.17,56000.0,61.036,61.1321,60.777,60.7918,56000.0
2006-10-26 09:40:00,82.18,82.36,82.16,82.26,56300.0,60.7992,60.9324,60.7844,60.8584,56300.0
2006-10-26 09:50:00,82.24,82.53,82.02,82.03,20200.0,60.8436,61.0581,60.6808,60.6882,20200.0
2006-10-26 10:00:00,82.03,82.16,81.75,82.14,61700.0,60.6882,60.7844,60.4811,60.7696,61700.0
2006-10-26 10:10:00,82.13,82.17,81.9,82.06,21700.0,60.7622,60.7918,60.5921,60.7104,21700.0
2006-10-26 10:20:00,82.01,82.01,81.6,81.67,67300.0,60.6734,60.6734,60.3701,60.4219,67300.0
2006-10-26 10:30:00,81.67,81.89,81.65,81.82,36900.0,60.4219,60.5847,60.4071,60.5329,36900.0
2006-10-26 10:40:00,81.83,81.85,81.79,81.82,29000.0,60.5403,60.5551,60.5107,60.5329,29000.0
2006-10-26 10:50:00,81.84,81.88,81.78,81.86,28900.0,60.5477,60.5773,60.5033,60.5625,28900.0
2006-10-26 11:00:00,81.85,81.98,81.81,81.98,38900.0,60.5551,60.6512,60.5255,60.6512,38900.0
2006-10-26 11:10:00,81.98,82.11,81.96,82.09,39300.0,60.6512,60.7474,60.6364,60.7326,39300.0
2006-10-26 11:20:00,82.1,82.15,82.08,82.15,35000.0,60.74,60.777,60.7252,60.777,35000.0
2006-10-26 11:30:00,82.15,82.43,82.15,82.41,26300.0,60.777,60.9842,60.777,60.9694,26300.0
2006-10-26 11:40:00,82.44,82.45,82.27,82.3,31900.0,60.9916,60.999,60.8658,60.888,31900.0
2006-10-26 11:50:00,82.31,82.31,82.17,82.27,17000.0,60.8954,60.8954,60.7918,60.8658,17000.0
2006-10-26 12:00:00,82.27,82.4,82.21,82.37,60600.0,60.8658,60.962,60.8214,60.9398,60600.0
2006-10-26 12:10:00,82.4,82.5,82.3,82.38,30700.0,60.962,61.036,60.888,60.9472,30700.0
2006-10-26 12:20:00,82.37,82.52,82.37,82.51,22400.0,60.9398,61.0507,60.9398,61.0433,22400.0
2006-10-26 12:30:00,82.49,82.51,82.38,82.41,13200.0,61.0286,61.0433,60.9472,60.9694,13200.0
2006-10-26 12:40:00,82.42,82.45,82.39,82.43,5700.0,60.9768,60.999,60.9546,60.9842,5700.0
2006-10-26 12:50:00,82.43,82.46,82.41,82.46,17000.0,60.9842,61.0064,60.9694,61.0064,17000.0
2006-10-26 13:00:00,82.46,82.69,82.45,82.57,70500.0,61.0064,61.1765,60.999,61.0877,70500.0
2006-10-26 13:10:00,82.57,82.6,82.56,82.56,14600.0,61.0877,61.1099,61.0803,61.0803,14600.0
2006-10-26 13:20:00,82.55,82.57,82.47,82.47,13000.0,61.0729,61.0877,61.0138,61.0138,13000.0
2006-10-26 13:30:00,82.47,82.75,82.46,82.75,35600.0,61.0138,61.2209,61.0064,61.2209,35600.0
2006-10-26 13:40:00,82.75,82.85,82.65,82.68,21000.0,61.2209,61.2949,61.1469,61.1691,21000.0
2006-10-26 13:50:00,82.69,82.73,82.61,82.65,20400.0,61.1765,61.2061,61.1173,61.1469,20400.0
2006-10-26 14:00:00,82.65,82.73,82.63,82.73,49400.0,61.1469,61.2061,61.1321,61.2061,49400.0
2006-10-26 14:10:00,82.73,82.76,82.7,82.76,37400.0,61.2061,61.2283,61.1839,61.2283,37400.0
2006-10-26 14:20:00,82.76,82.89,82.69,82.7,102000.0,61.2283,61.3245,61.1765,61.1839,102000.0
2006-10-26 14:30:00,82.67,82.76,82.67,82.76,46300.0,61.1617,61.2283,61.1617,61.2283,46300.0
2006-10-26 14:40:00,82.76,82.84,82.75,82.82,50400.0,61.2283,61.2875,61.2209,61.2727,50400.0
2006-10-26 14:50:00,82.82,83.0,82.81,82.96,44800.0,61.2727,61.4059,61.2653,61.3763,44800.0
2006-10-26 15:00:00,82.91,82.95,82.77,82.78,30600.0,61.3393,61.3689,61.2357,61.2431,30600.0
2006-10-26 15:10:00,82.78,82.78,82.66,82.67,20900.0,61.2431,61.2431,61.1543,61.1617,20900.0
2006-10-26 15:20:00,82.67,82.77,82.67,82.71,27300.0,61.1617,61.2357,61.1617,61.1913,27300.0
2006-10-26 15:30:00,82.71,82.77,82.68,82.76,40700.0,61.1913,61.2357,61.1691,61.2283,40700.0
2006-10-26 15:40:00,82.76,82.84,82.63,82.65,110600.0,61.2283,61.2875,61.1321,61.1469,110600.0
2006-10-26 15:50:00,82.65,82.71,82.61,82.64,95500.0,61.1469,61.1913,61.1173,61.1395,95500.0
2006-10-27 09:30:00,82.15,82.35,82.11,82.35,56600.0,60.777,60.925,60.7474,60.925,56600.0
2006-10-27 09:40:00,82.35,82.35,81.78,82.13,97000.0,60.925,60.925,60.5033,60.7622,97000.0
2006-10-27 09:50:00,82.13,82.25,81.96,82.11,89700.0,60.7622,60.851,60.6364,60.7474,89700.0
2006-10-27 10:00:00,82.0,82.36,82.0,82.18,64000.0,60.666,60.9324,60.666,60.7992,64000.0
2006-10-27 10:10:00,82.18,82.42,82.14,82.4,25400.0,60.7992,60.9768,60.7696,60.962,25400.0
2006-10-27 10:20:00,82.37,82.39,82.17,82.31,28600.0,60.9398,60.9546,60.7918,60.8954,28600.0
2006-10-27 10:30:00,82.31,82.35,82.15,82.23,530300.0,60.8954,60.925,60.777,60.8362,530300.0
2006-10-27 10:40:00,82.23,82.42,82.14,82.21,55200.0,60.8362,60.9768,60.7696,60.8214,55200.0
2006-10-27 10:50:00,82.21,82.27,82.16,82.2,11700.0,60.8214,60.8658,60.7844,60.814,11700.0
2006-10-27 11:00:00,82.19,82.28,82.15,82.28,19500.0,60.8066,60.8732,60.777,60.8732,19500.0
2006-10-27 11:10:00,82.28,82.45,82.27,82.44,333700.0,60.8732,60.999,60.8658,60.9916,333700.0
2006-10-27 11:20:00,82.43,82.5,82.25,82.27,78900.0,60.9842,61.036,60.851,60.8658,78900.0
2006-10-27 11:30:00,82.25,82.39,82.24,82.33,13000.0,60.851,60.9546,60.8436,60.9102,13000.0
2006-10-27 11:40:00,82.35,82.36,82.2,82.21,150300.0,60.925,60.9324,60.814,60.8214,150300.0
2006-10-27 11:50:00,82.22,82.24,82.21,82.21,6200.0,60.8288,60.8436,60.8214,60.8214,6200.0
2006-10-27 12:00:00,82.22,82.4,82.21,82.33,26500.0,60.8288,60.962,60.8214,60.9102,26500.0
2006-10-27 12:10:00,82.33,82.44,82.31,82.4,11400.0,60.9102,60.9916,60.8954,60.962,11400.0
2006-10-27 12:20:00,82.4,82.41,82.31,82.4,9700.0,60.962,60.9694,60.8954,60.962,9700.0
2006-10-27 12:30:00,82.35,82.45,82.35,82.44,13000.0,60.925,60.999,60.925,60.9916,13000.0
2006-10-27 12:40:00,82.43,82.44,82.4,82.43,12500.0,60.9842,60.9916,60.962,60.9842,12500.0
2006-10-27 12:50:00,82.4,82.5,82.4,82.4,18800.0,60.962,61.036,60.962,60.962,18800.0
2006-10-27 13:00:00,82.4,82.46,82.38,82.45,11100.0,60.962,61.0064,60.9472,60.999,11100.0
2006-10-27 13:10:00,82.46,82.52,82.46,82.51,11500.0,61.0064,61.0507,61.0064,61.0433,11500.0
2006-10-27 13:20:00,82.5,82.52,82.32,82.33,12900.0,61.036,61.0507,60.9028,60.9102,12900.0
2006-10-27 13:30:00,82.31,82.35,82.2,82.23,29200.0,60.8954,60.925,60.814,60.8362,29200.0
2006-10-27 13:40:00,82.2,82.24,82.07,82.08,38100.0,60.814,60.8436,60.7178,60.7252,38100.0
2006-10-27 13:50:00,82.08,82.18,82.07,82.18,46100.0,60.7252,60.7992,60.7178,60.7992,46100.0
2006-10-27 14:00:00,82.17,82.28,82.15,82.2,27600.0,60.7918,60.8732,60.777,60.814,27600.0
2006-10-27 14:10:00,82.21,82.22,82.14,82.18,35400.0,60.8214,60.8288,60.7696,60.7992,35400.0
2006-10-27 14:20:00,82.14,82.18,82.01,82.1,55000.0,60.7696,60.7992,60.6734,60.74,55000.0
2006-10-27 14:30:00,82.1,82.18,82.03,82.03,57600.0,60.74,60.7992,60.6882,60.6882,57600.0
2006-10-27 14:40:00,82.03,82.06,81.95,82.0,47000.0,60.6882,60.7104,60.629,60.666,47000.0
2006-10-27 14:50:00,81.97,82.0,81.95,81.97,15600.0,60.6438,60.666,60.629,60.6438,15600.0
2006-10-27 15:00:00,81.97,81.99,81.9,81.9,10300.0,60.6438,60.6586,60.5921,60.5921,10300.0
2006-10-27 15:10:00,81.91,81.93,81.75,81.77,22800.0,60.5995,60.6142,60.4811,60.4959,22800.0
2006-10-27 15:20:00,81.77,81.81,81.73,81.77,18900.0,60.4959,60.5255,60.4663,60.4959,18900.0
2006-10-27 15:30:00,81.77,81.82,81.69,81.71,56800.0,60.4959,60.5329,60.4367,60.4515,56800.0
2006-10-27 15:40:00,81.7,81.71,81.53,81.62,41000.0,60.4441,60.4515,60.3183,60.3849,41000.0
2006-10-27 15:50:00,81.62,81.68,81.62,81.68,53800.0,60.3849,60.4293,60.3849,60.4293,53800.0
2006-10-30 09:30:00,81.72,81.74,81.25,81.42,68600.0,60.4589,60.4737,60.1112,60.2369,68600.0
2006-10-30 09:40:00,81.43,81.59,81.25,81.4,49200.0,60.2443,60.3627,60.1112,60.2221,49200.0
2006-10-30 09:50:00,81.48,81.59,81.16,81.19,56900.0,60.2813,60.3627,60.0446,60.0668,56900.0
2006-10-30 10:00:00,81.17,81.2,80.83,80.95,65100.0,60.052,60.0742,59.8004,59.8892,65100.0
2006-10-30 10:10:00,80.97,80.99,80.88,80.93,41600.0,59.904,59.9188,59.8374,59.8744,41600.0
2006-10-30 10:20:00,80.93,80.95,80.5,80.51,79900.0,59.8744,59.8892,59.5563,59.5637,79900.0
2006-10-30 10:30:00,80.51,80.7,80.5,80.66,50200.0,59.5637,59.7043,59.5563,59.6747,50200.0
2006-10-30 10:40:00,80.65,80.91,80.65,80.78,47100.0,59.6673,59.8596,59.6673,59.7634,47100.0
2006-10-30 10:50:00,80.78,80.92,80.78,80.78,27700.0,59.7634,59.867,59.7634,59.7634,27700.0
2006-10-30 11:00:00,80.77,80.98,80.75,80.98,32700.0,59.756,59.9114,59.7412,59.9114,32700.0
2006-10-30 11:10:00,81.0,81.11,80.96,80.96,31900.0,59.9262,60.0076,59.8966,59.8966,31900.0
2006-10-30 11:20:00,80.95,81.0,80.87,80.97,22000.0,59.8892,59.9262,59.83,59.904,22000.0
2006-10-30 11:30:00,80.98,80.99,80.78,80.87,21900.0,59.9114,59.9188,59.7634,59.83,21900.0
2006-10-30 11:40:00,80.89,81.09,80.89,81.09,22300.0,59.8448,59.9928,59.8448,59.9928,22300.0
2006-10-30 11:50:00,81.1,81.21,81.1,81.17,35200.0,60.0002,60.0816,60.0002,60.052,35200.0
2006-10-30 12:00:00,81.15,81.15,81.04,81.07,20900.0,60.0372,60.0372,59.9558,59.978,20900.0
2006-10-30 12:10:00,81.08,81.14,80.75,80.75,103300.0,59.9854,60.0298,59.7412,59.7412,103300.0
2006-10-30 12:20:00,80.76,80.87,80.75,80.8,127600.0,59.7486,59.83,59.7412,59.7782,127600.0
2006-10-30 12:30:00,80.8,80.94,80.79,80.82,45400.0,59.7782,59.8818,59.7708,59.793,45400.0
2006-10-30 12:40:00,80.8,80.92,80.78,80.89,29900.0,59.7782,59.867,59.7634,59.8448,29900.0
2006-10-30 12:50:00,80.89,80.92,80.85,80.87,20400.0,59.8448,59.867,59.8152,59.83,20400.0
2006-10-30 13:00:00,80.87,80.94,80.85,80.94,36200.0,59.83,59.8818,59.8152,59.8818,36200.0
2006-10-30 13:10:00,80.94,81.01,80.9,80.99,26400.0,59.8818,59.9336,59.8522,59.9188,26400.0
2006-10-30 13:20:00,80.99,81.1,80.95,80.95,19800.0,59.9188,60.0002,59.8892,59.8892,19800.0
2006-10-30 13:30:00,80.95,81.08,80.9,81.03,26200.0,59.8892,59.9854,59.8522,59.9484,26200.0
2006-10-30 13:40:00,81.08,81.25,81.08,81.23,35600.0,59.9854,60.1112,59.9854,60.0964,35600.0
2006-10-30 13:50:00,81.24,81.37,81.23,81.34,34600.0,60.1038,60.1999,60.0964,60.1777,34600.0
2006-10-30 14:00:00,81.35,81.46,81.32,81.45,36300.0,60.1851,60.2665,60.163,60.2591,36300.0
2006-10-30 14:10:00,81.45,81.58,81.43,81.57,69800.0,60.2591,60.3553,60.2443,60.3479,69800.0
2006-10-30 14:20:00,81.55,81.58,81.45,81.45,29000.0,60.3331,60.3553,60.2591,60.2591,29000.0
2006-10-30 14:30:00,81.45,81.53,81.29,81.5,32100.0,60.2591,60.3183,60.1408,60.2961,32100.0
2006-10-30 14:40:00,81.49,81.53,80.96,81.43,57500.0,60.2887,60.3183,59.8966,60.2443,57500.0
2006-10-30 14:50:00,81.43,81.52,81.41,81.42,44100.0,60.2443,60.3109,60.2295,60.2369,44100.0
2006-10-30 15:00:00,81.42,81.47,81.23,81.28,38400.0,60.2369,60.2739,60.0964,60.1334,38400.0
2006-10-30 15:10:00,81.27,81.36,81.2,81.21,27800.0,60.126,60.1925,60.0742,60.0816,27800.0
2006-10-30 15:20:00,81.21,81.21,81.04,81.09,66900.0,60.0816,60.0816,59.9558,59.9928,66900.0
2006-10-30 15:30:00,81.09,81.21,81.09,81.12,74600.0,59.9928,60.0816,59.9928,60.015,74600.0
2006-10-30 15:40:00,81.13,81.29,81.06,81.18,67900.0,60.0224,60.1408,59.9706,60.0594,67900.0
2006-10-30 15:50:00,81.19,81.21,81.03,81.2,124800.0,60.0668,60.0816,59.9484,60.0742,124800.0
2006-10-31 09:30:00,81.25,81.25,80.78,80.87,110000.0,60.1112,60.1112,59.7634,59.83,110000.0
2006-10-31 09:40:00,80.86,80.96,80.36,80.39,165000.0,59.8226,59.8966,59.4527,59.4749,165000.0
2006-10-31 09:50:00,80.39,80.6,80.28,80.5,161800.0,59.4749,59.6303,59.3935,59.5563,161800.0
2006-10-31 10:00:00,80.51,80.53,80.15,80.19,196800.0,59.5637,59.5785,59.2974,59.3269,196800.0
2006-10-31 10:10:00,80.18,80.49,80.03,80.04,191300.0,59.3195,59.5489,59.2086,59.216,191300.0
2006-10-31 10:20:00,80.04,80.06,79.73,79.76,255500.0,59.216,59.2308,58.9866,59.0088,255500.0
2006-10-31 10:30:00,79.76,79.77,79.42,79.54,151500.0,59.0088,59.0162,58.7573,58.8461,151500.0
2006-10-31 10:40:00,79.54,79.72,79.53,79.7,113800.0,58.8461,58.9792,58.8387,58.9644,113800.0
2006-10-31 10:50:00,79.7,80.09,79.69,80.05,144300.0,58.9644,59.253,58.957,59.2234,144300.0
2006-10-31 11:00:00,80.05,80.05,79.59,79.61,93100.0,59.2234,59.2234,58.883,58.8978,93100.0
2006-10-31 11:10:00,79.61,79.76,79.6,79.6,98900.0,58.8978,59.0088,58.8904,58.8904,98900.0
2006-10-31 11:20:00,79.6,79.72,79.6,79.71,99300.0,58.8904,58.9792,58.8904,58.9718,99300.0
2006-10-31 11:30:00,79.72,79.74,79.65,79.7,99600.0,58.9792,58.994,58.9274,58.9644,99600.0
2006-10-31 11:40:00,79.71,79.71,79.47,79.47,91600.0,58.9718,58.9718,58.7943,58.7943,91600.0
2006-10-31 11:50:00,79.46,79.58,79.45,79.49,91400.0,58.7869,58.8756,58.7795,58.8091,91400.0
2006-10-31 12:00:00,79.49,79.55,79.45,79.45,66300.0,58.8091,58.8535,58.7795,58.7795,66300.0
2006-10-31 12:10:00,79.45,79.48,79.37,79.46,98600.0,58.7795,58.8017,58.7203,58.7869,98600.0
2006-10-31 12:20:00,79.46,79.53,79.42,79.52,107100.0,58.7869,58.8387,58.7573,58.8313,107100.0
2006-10-31 12:30:00,79.52,79.52,79.4,79.44,135800.0,58.8313,58.8313,58.7425,58.7721,135800.0
2006-10-31 12:40:00,79.44,79.48,79.42,79.44,62200.0,58.7721,58.8017,58.7573,58.7721,62200.0
2006-10-31 12:50:00,79.44,79.45,79.36,79.37,52800.0,58.7721,58.7795,58.7129,58.7203,52800.0
2006-10-31 13:00:00,79.37,79.45,79.36,79.44,189900.0,58.7203,58.7795,58.7129,58.7721,189900.0
2006-10-31 13:10:00,79.43,79.43,79.09,79.1,112000.0,58.7647,58.7647,58.5131,58.5205,112000.0
2006-10-31 13:20:00,79.1,79.25,79.0,79.07,132400.0,58.5205,58.6315,58.4465,58.4983,132400.0
2006-10-31 13:30:00,79.06,79.08,78.88,78.88,78900.0,58.4909,58.5057,58.3578,58.3578,78900.0
2006-10-31 13:40:00,78.89,79.12,78.85,79.1,115800.0,58.3652,58.5353,58.3356,58.5205,115800.0
2006-10-31 13:50:00,79.12,79.27,79.09,79.18,85700.0,58.5353,58.6463,58.5131,58.5797,85700.0
2006-10-31 14:00:00,79.17,79.32,79.17,79.32,97500.0,58.5723,58.6833,58.5723,58.6833,97500.0
2006-10-31 14:10:00,79.31,79.36,79.27,79.29,118800.0,58.6759,58.7129,58.6463,58.6611,118800.0
2006-10-31 14:20:00,79.28,79.32,79.12,79.13,123700.0,58.6537,58.6833,58.5353,58.5427,123700.0
2006-10-31 14:30:00,79.14,79.34,79.11,79.34,62500.0,58.5501,58.6981,58.5279,58.6981,62500.0
2006-10-31 14:40:00,79.35,79.4,79.27,79.38,69300.0,58.7055,58.7425,58.6463,58.7277,69300.0
2006-10-31 14:50:00,79.38,79.39,79.29,79.37,53100.0,58.7277,58.7351,58.6611,58.7203,53100.0
2006-10-31 15:00:00,79.37,79.37,79.2,79.21,92000.0,58.7203,58.7203,58.5945,58.6019,92000.0
2006-10-31 15:10:00,79.21,79.24,79.1,79.22,98800.0,58.6019,58.6241,58.5205,58.6093,98800.0
2006-10-31 15:20:00,79.22,79.47,79.21,79.37,84400.0,58.6093,58.7943,58.6019,58.7203,84400.0
2006-10-31 15:30:00,79.37,79.47,79.34,79.47,74900.0,58.7203,58.7943,58.6981,58.7943,74900.0
2006-10-31 15:40:00,79.47,79.55,79.3,79.3,186900.0,58.7943,58.8535,58.6685,58.6685,186900.0
2006-10-31 15:50:00,79.3,79.3,79.19,79.26,201600.0,58.6685,58.6685,58.5871,58.6389,201600.0
2006-11-01 09:30:00,79.95,79.96,79.36,79.36,118100.0,59.1494,59.1568,58.7129,58.7129,118100.0
2006-11-01 09:40:00,79.37,79.53,78.86,78.88,211100.0,58.7203,58.8387,58.343,58.3578,211100.0
2006-11-01 09:50:00,78.87,79.01,78.0,78.26,179400.0,58.3504,58.4539,57.7067,57.8991,179400.0
2006-11-01 10:00:00,78.26,79.0,78.23,78.97,150700.0,57.8991,58.4465,57.8769,58.4244,150700.0
2006-11-01 10:10:00,78.95,78.95,78.46,78.48,111400.0,58.4096,58.4096,58.047,58.0618,111400.0
2006-11-01 10:20:00,78.48,78.55,78.22,78.22,143200.0,58.0618,58.1136,57.8695,57.8695,143200.0
2006-11-01 10:30:00,78.22,78.28,78.04,78.09,201400.0,57.8695,57.9139,57.7363,57.7733,201400.0
2006-11-01 10:40:00,78.1,78.12,78.04,78.06,193900.0,57.7807,57.7955,57.7363,57.7511,193900.0
2006-11-01 10:50:00,78.06,78.17,78.02,78.02,247300.0,57.7511,57.8325,57.7215,57.7215,247300.0
2006-11-01 11:00:00,78.04,78.28,78.04,78.27,176600.0,57.7363,57.9139,57.7363,57.9065,176600.0
2006-11-01 11:10:00,78.28,78.3,78.12,78.14,113800.0,57.9139,57.9287,57.7955,57.8103,113800.0
2006-11-01 11:20:00,78.14,78.17,78.07,78.09,97000.0,57.8103,57.8325,57.7585,57.7733,97000.0
2006-11-01 11:30:00,78.09,78.12,78.06,78.1,64800.0,57.7733,57.7955,57.7511,57.7807,64800.0
2006-11-01 11:40:00,78.09,78.13,77.8,77.81,106000.0,57.7733,57.8029,57.5588,57.5661,106000.0
2006-11-01 11:50:00,77.8,77.83,77.36,77.76,215000.0,57.5588,57.5809,57.2332,57.5292,215000.0
2006-11-01 12:00:00,77.76,77.95,77.67,77.92,56600.0,57.5292,57.6697,57.4626,57.6475,56600.0
2006-11-01 12:10:00,77.93,77.94,77.72,77.73,33700.0,57.6549,57.6623,57.4996,57.507,33700.0
2006-11-01 12:20:00,77.71,77.71,77.46,77.52,61300.0,57.4922,57.4922,57.3072,57.3516,61300.0
2006-11-01 12:30:00,77.52,77.55,77.42,77.44,74900.0,57.3516,57.3738,57.2776,57.2924,74900.0
2006-11-01 12:40:00,77.44,77.48,77.33,77.34,134200.0,57.2924,57.322,57.211,57.2184,134200.0
2006-11-01 12:50:00,77.33,77.42,77.21,77.29,78300.0,57.211,57.2776,57.1223,57.1814,78300.0
2006-11-01 13:00:00,77.29,77.51,77.16,77.51,113500.0,57.1814,57.3442,57.0853,57.3442,113500.0
2006-11-01 13:10:00,77.51,77.58,77.4,77.56,73400.0,57.3442,57.396,57.2628,57.3812,73400.0
2006-11-01 13:20:00,77.56,77.74,77.56,77.66,71700.0,57.3812,57.5144,57.3812,57.4552,71700.0
2006-11-01 13:30:00,77.67,77.85,77.65,77.8,110700.0,57.4626,57.5957,57.4478,57.5588,110700.0
2006-11-01 13:40:00,77.8,77.88,77.72,77.75,58800.0,57.5588,57.6179,57.4996,57.5218,58800.0
2006-11-01 13:50:00,77.76,77.8,77.52,77.53,38800.0,57.5292,57.5588,57.3516,57.359,38800.0
2006-11-01 14:00:00,77.53,77.54,77.33,77.45,88100.0,57.359,57.3664,57.211,57.2998,88100.0
2006-11-01 14:10:00,77.45,77.51,77.23,77.31,79800.0,57.2998,57.3442,57.137,57.1962,79800.0
2006-11-01 14:20:00,77.32,77.33,77.09,77.1,101000.0,57.2036,57.211,57.0335,57.0409,101000.0
2006-11-01 14:30:00,77.1,77.1,76.85,76.85,178200.0,57.0409,57.0409,56.8559,56.8559,178200.0
2006-11-01 14:40:00,76.85,76.86,76.4,76.7,213700.0,56.8559,56.8633,56.523,56.7449,213700.0
2006-11-01 14:50:00,76.7,76.75,76.45,76.75,97100.0,56.7449,56.7819,56.56,56.7819,97100.0
2006-11-01 15:00:00,76.73,76.73,76.5,76.7,78900.0,56.7671,56.7671,56.597,56.7449,78900.0
2006-11-01 15:10:00,76.69,76.9,76.69,76.8,151600.0,56.7375,56.8929,56.7375,56.8189,151600.0
2006-11-01 15:20:00,76.78,77.02,76.76,76.83,205100.0,56.8041,56.9817,56.7893,56.8411,205100.0
2006-11-01 15:30:00,76.84,76.85,76.55,76.57,141100.0,56.8485,56.8559,56.634,56.6488,141100.0
2006-11-01 15:40:00,76.58,76.7,76.5,76.55,139900.0,56.6562,56.7449,56.597,56.634,139900.0
2006-11-01 15:50:00,76.56,76.85,76.55,76.75,246500.0,56.6414,56.8559,56.634,56.7819,246500.0
2006-11-02 09:30:00,76.86,76.86,76.4,76.6,94700.0,56.8633,56.8633,56.523,56.671,94700.0
2006-11-02 09:40:00,76.6,76.7,76.4,76.59,53600.0,56.671,56.7449,56.523,56.6636,53600.0
2006-11-02 09:50:00,76.59,76.64,75.86,75.86,112200.0,56.6636,56.7005,56.1235,56.1235,112200.0
2006-11-02 10:00:00,75.87,76.19,75.8,76.05,154200.0,56.1309,56.3676,56.0791,56.264,154200.0
2006-11-02 10:10:00,76.04,76.43,76.01,76.37,84300.0,56.2567,56.5452,56.2345,56.5008,84300.0
2006-11-02 10:20:00,76.37,76.6,76.27,76.55,42700.0,56.5008,56.671,56.4268,56.634,42700.0
2006-11-02 10:30:00,76.53,76.63,76.45,76.61,54200.0,56.6192,56.6932,56.56,56.6784,54200.0
2006-11-02 10:40:00,76.62,76.66,76.48,76.51,78900.0,56.6858,56.7153,56.5822,56.6044,78900.0
2006-11-02 10:50:00,76.5,76.76,76.49,76.66,74400.0,56.597,56.7893,56.5896,56.7153,74400.0
2006-11-02 11:00:00,76.66,76.8,76.65,76.75,75400.0,56.7153,56.8189,56.7079,56.7819,75400.0
2006-11-02 11:10:00,76.75,76.96,76.73,76.94,54300.0,56.7819,56.9373,56.7671,56.9225,54300.0
2006-11-02 11:20:00,76.94,77.15,76.9,76.96,85200.0,56.9225,57.0779,56.8929,56.9373,85200.0
2006-11-02 11:30:00,76.96,77.16,76.95,77.16,97200.0,56.9373,57.0853,56.9299,57.0853,97200.0
2006-11-02 11:40:00,77.16,77.19,76.86,76.86,70600.0,57.0853,57.1075,56.8633,56.8633,70600.0
2006-11-02 11:50:00,76.87,76.93,76.64,76.74,35000.0,56.8707,56.9151,56.7005,56.7745,35000.0
2006-11-02 12:00:00,76.75,76.84,76.67,76.84,26000.0,56.7819,56.8485,56.7227,56.8485,26000.0
2006-11-02 12:10:00,76.85,76.97,76.82,76.95,22900.0,56.8559,56.9447,56.8337,56.9299,22900.0
2006-11-02 12:20:00,76.95,76.95,76.76,76.76,40300.0,56.9299,56.9299,56.7893,56.7893,40300.0
2006-11-02 12:30:00,76.76,76.85,76.73,76.74,27700.0,56.7893,56.8559,56.7671,56.7745,27700.0
2006-11-02 12:40:00,76.75,76.77,76.45,76.5,27300.0,56.7819,56.7967,56.56,56.597,27300.0
2006-11-02 12:50:00,76.49,76.56,76.42,76.51,18100.0,56.5896,56.6414,56.5378,56.6044,18100.0
2006-11-02 13:00:00,76.5,76.52,76.39,76.46,22800.0,56.597,56.6118,56.5156,56.5674,22800.0
2006-11-02 13:10:00,76.46,76.5,76.4,76.4,15800.0,56.5674,56.597,56.523,56.523,15800.0
2006-11-02 13:20:00,76.4,76.44,76.3,76.35,32900.0,56.523,56.5526,56.449,56.486,32900.0
2006-11-02 13:30:00,76.35,76.41,76.31,76.36,28600.0,56.486,56.5304,56.4564,56.4934,28600.0
2006-11-02 13:40:00,76.36,76.49,76.35,76.49,15000.0,56.4934,56.5896,56.486,56.5896,15000.0
2006-11-02 13:50:00,76.49,76.5,76.39,76.43,12500.0,56.5896,56.597,56.5156,56.5452,12500.0
2006-11-02 14:00:00,76.43,76.51,76.42,76.51,11700.0,56.5452,56.6044,56.5378,56.6044,11700.0
2006-11-02 14:10:00,76.49,76.55,76.34,76.34,36800.0,56.5896,56.634,56.4786,56.4786,36800.0
2006-11-02 14:20:00,76.32,76.46,76.3,76.45,27000.0,56.4638,56.5674,56.449,56.56,27000.0
2006-11-02 14:30:00,76.45,76.45,76.26,76.27,54100.0,56.56,56.56,56.4194,56.4268,54100.0
2006-11-02 14:40:00,76.27,76.31,76.16,76.31,33900.0,56.4268,56.4564,56.3454,56.4564,33900.0
2006-11-02 14:50:00,76.3,76.38,76.25,76.37,66100.0,56.449,56.5082,56.412,56.5008,66100.0
2006-11-02 15:00:00,76.36,76.37,76.29,76.31,52000.0,56.4934,56.5008,56.4416,56.4564,52000.0
2006-11-02 15:10:00,76.3,76.5,76.24,76.44,90000.0,56.449,56.597,56.4046,56.5526,90000.0
2006-11-02 15:20:00,76.46,76.62,76.43,76.61,56700.0,56.5674,56.6858,56.5452,56.6784,56700.0
2006-11-02 15:30:00,76.6,76.7,76.59,76.62,53600.0,56.671,56.7449,56.6636,56.6858,53600.0
2006-11-02 15:40:00,76.6,76.88,76.6,76.75,120000.0,56.671,56.8781,56.671,56.7819,120000.0
2006-11-02 15:50:00,76.75,76.78,76.57,76.57,117300.0,56.7819,56.8041,56.6488,56.6488,117300.0
2006-11-03 09:30:00,77.5,78.03,76.95,77.67,144700.0,57.3368,57.7289,56.9299,57.4626,144700.0
2006-11-03 09:40:00,77.66,77.78,77.21,77.35,176100.0,57.4552,57.544,57.1223,57.2258,176100.0
2006-11-03 09:50:00,77.35,77.35,76.83,76.84,112600.0,57.2258,57.2258,56.8411,56.8485,112600.0
2006-11-03 10:00:00,76.88,77.38,76.88,77.38,84200.0,56.8781,57.248,56.8781,57.248,84200.0
2006-11-03 10:10:00,77.4,77.58,77.27,77.57,48100.0,57.2628,57.396,57.1666,57.3886,48100.0
2006-11-03 10:20:00,77.58,77.69,77.55,77.55,81100.0,57.396,57.4774,57.3738,57.3738,81100.0
2006-11-03 10:30:00,77.56,77.64,77.19,77.31,80200.0,57.3812,57.4404,57.1075,57.1962,80200.0
2006-11-03 10:40:00,77.28,77.33,77.25,77.26,71000.0,57.174,57.211,57.1518,57.1592,71000.0
2006-11-03 10:50:00,77.26,77.45,77.19,77.25,63000.0,57.1592,57.2998,57.1075,57.1518,63000.0
2006-11-03 11:00:00,77.24,77.28,77.14,77.14,57500.0,57.1444,57.174,57.0705,57.0705,57500.0
2006-11-03 11:10:00,77.15,77.26,77.15,77.21,49300.0,57.0779,57.1592,57.0779,57.1223,49300.0
2006-11-03 11:20:00,77.22,77.22,77.05,77.16,39200.0,57.1297,57.1297,57.0039,57.0853,39200.0
2006-11-03 11:30:00,77.17,77.18,77.15,77.16,35200.0,57.0927,57.1001,57.0779,57.0853,35200.0
2006-11-03 11:40:00,77.16,77.16,76.79,76.85,57700.0,57.0853,57.0853,56.8115,56.8559,57700.0
2006-11-03 11:50:00,76.85,76.96,76.81,76.87,47400.0,56.8559,56.9373,56.8263,56.8707,47400.0
2006-11-03 12:00:00,76.84,76.87,76.84,76.85,21100.0,56.8485,56.8707,56.8485,56.8559,21100.0
2006-11-03 12:10:00,76.85,76.86,76.62,76.62,38900.0,56.8559,56.8633,56.6858,56.6858,38900.0
2006-11-03 12:20:00,76.62,76.69,76.57,76.6,38700.0,56.6858,56.7375,56.6488,56.671,38700.0
2006-11-03 12:30:00,76.6,76.63,76.44,76.49,36600.0,56.671,56.6932,56.5526,56.5896,36600.0
2006-11-03 12:40:00,76.49,76.52,76.48,76.5,27800.0,56.5896,56.6118,56.5822,56.597,27800.0
2006-11-03 12:50:00,76.5,76.52,76.44,76.46,22100.0,56.597,56.6118,56.5526,56.5674,22100.0
2006-11-03 13:00:00,76.46,76.52,76.35,76.5,33100.0,56.5674,56.6118,56.486,56.597,33100.0
2006-11-03 13:10:00,76.48,76.53,76.48,76.5,38100.0,56.5822,56.6192,56.5822,56.597,38100.0
2006-11-03 13:20:00,76.5,76.77,76.45,76.64,68200.0,56.597,56.7967,56.56,56.7005,68200.0
2006-11-03 13:30:00,76.64,76.9,76.64,76.9,27900.0,56.7005,56.8929,56.7005,56.8929,27900.0
2006-11-03 13:40:00,76.9,76.9,76.67,76.7,29600.0,56.8929,56.8929,56.7227,56.7449,29600.0
2006-11-03 13:50:00,76.68,76.7,76.59,76.64,33200.0,56.7301,56.7449,56.6636,56.7005,33200.0
2006-11-03 14:00:00,76.63,76.63,76.56,76.57,25700.0,56.6932,56.6932,56.6414,56.6488,25700.0
2006-11-03 14:10:00,76.56,76.63,76.5,76.62,55700.0,56.6414,56.6932,56.597,56.6858,55700.0
2006-11-03 14:20:00,76.61,76.72,76.58,76.7,54800.0,56.6784,56.7597,56.6562,56.7449,54800.0
2006-11-03 14:30:00,76.7,76.74,76.68,76.74,76800.0,56.7449,56.7745,56.7301,56.7745,76800.0
2006-11-03 14:40:00,76.74,76.75,76.66,76.74,34800.0,56.7745,56.7819,56.7153,56.7745,34800.0
2006-11-03 14:50:00,76.74,76.83,76.63,76.64,40000.0,56.7745,56.8411,56.6932,56.7005,40000.0
2006-11-03 15:00:00,76.65,76.76,76.61,76.76,26200.0,56.7079,56.7893,56.6784,56.7893,26200.0
2006-11-03 15:10:00,76.76,76.77,76.61,76.68,22400.0,56.7893,56.7967,56.6784,56.7301,22400.0
2006-11-03 15:20:00,76.69,76.7,76.6,76.63,26500.0,56.7375,56.7449,56.671,56.6932,26500.0
2006-11-03 15:30:00,76.63,76.84,76.62,76.74,32700.0,56.6932,56.8485,56.6858,56.7745,32700.0
2006-11-03 15:40:00,76.73,76.74,76.56,76.59,48300.0,56.7671,56.7745,56.6414,56.6636,48300.0
2006-11-03 15:50:00,76.59,76.6,76.5,76.57,102600.0,56.6636,56.671,56.597,56.6488,102600.0
2006-11-06 09:30:00,77.05,77.35,76.89,76.93,122700.0,57.0039,57.2258,56.8855,56.9151,122700.0
2006-11-06 09:40:00,76.93,77.0,76.89,76.96,38300.0,56.9151,56.9669,56.8855,56.9373,38300.0
2006-11-06 09:50:00,76.96,77.18,76.91,76.99,88100.0,56.9373,57.1001,56.9003,56.9595,88100.0
2006-11-06 10:00:00,76.97,77.75,76.97,77.65,79700.0,56.9447,57.5218,56.9447,57.4478,79700.0
2006-11-06 10:10:00,77.65,77.85,77.63,77.79,67200.0,57.4478,57.5957,57.433,57.5514,67200.0
2006-11-06 10:20:00,77.76,77.79,77.46,77.57,47300.0,57.5292,57.5514,57.3072,57.3886,47300.0
2006-11-06 10:30:00,77.55,77.58,77.53,77.56,29700.0,57.3738,57.396,57.359,57.3812,29700.0
2006-11-06 10:40:00,77.56,77.58,77.53,77.58,25700.0,57.3812,57.396,57.359,57.396,25700.0
2006-11-06 10:50:00,77.58,77.69,77.35,77.35,51500.0,57.396,57.4774,57.2258,57.2258,51500.0
2006-11-06 11:00:00,77.35,77.4,77.28,77.38,57500.0,57.2258,57.2628,57.174,57.248,57500.0
2006-11-06 11:10:00,77.4,77.66,77.35,77.64,36300.0,57.2628,57.4552,57.2258,57.4404,36300.0
2006-11-06 11:20:00,77.6,77.74,77.6,77.73,49700.0,57.4108,57.5144,57.4108,57.507,49700.0
2006-11-06 11:30:00,77.72,78.06,77.68,78.05,74900.0,57.4996,57.7511,57.47,57.7437,74900.0
2006-11-06 11:40:00,78.05,78.25,78.05,78.12,59700.0,57.7437,57.8917,57.7437,57.7955,59700.0
2006-11-06 11:50:00,78.12,78.13,78.06,78.11,36200.0,57.7955,57.8029,57.7511,57.7881,36200.0
2006-11-06 12:00:00,78.09,78.23,78.09,78.2,35100.0,57.7733,57.8769,57.7733,57.8547,35100.0
2006-11-06 12:10:00,78.2,78.21,78.14,78.16,30800.0,57.8547,57.8621,57.8103,57.8251,30800.0
2006-11-06 12:20:00,78.16,78.17,78.09,78.1,34300.0,57.8251,57.8325,57.7733,57.7807,34300.0
2006-11-06 12:30:00,78.09,78.1,78.04,78.06,23500.0,57.7733,57.7807,57.7363,57.7511,23500.0
2006-11-06 12:40:00,78.05,78.09,78.03,78.09,33400.0,57.7437,57.7733,57.7289,57.7733,33400.0
2006-11-06 12:50:00,78.09,78.21,78.04,78.16,43400.0,57.7733,57.8621,57.7363,57.8251,43400.0
2006-11-06 13:00:00,78.16,78.23,78.16,78.22,21700.0,57.8251,57.8769,57.8251,57.8695,21700.0
2006-11-06 13:10:00,78.23,78.33,78.18,78.3,46000.0,57.8769,57.9509,57.8399,57.9287,46000.0
2006-11-06 13:20:00,78.31,78.35,78.3,78.34,30500.0,57.9361,57.9657,57.9287,57.9583,30500.0
2006-11-06 13:30:00,78.34,78.39,78.24,78.24,47200.0,57.9583,57.9953,57.8843,57.8843,47200.0
2006-11-06 13:40:00,78.24,78.24,78.11,78.16,48900.0,57.8843,57.8843,57.7881,57.8251,48900.0
2006-11-06 13:50:00,78.17,78.17,78.1,78.1,26300.0,57.8325,57.8325,57.7807,57.7807,26300.0
2006-11-06 14:00:00,78.1,78.32,78.1,78.3,132700.0,57.7807,57.9435,57.7807,57.9287,132700.0
2006-11-06 14:10:00,78.31,78.39,78.26,78.38,35400.0,57.9361,57.9953,57.8991,57.9879,35400.0
2006-11-06 14:20:00,78.38,78.45,78.36,78.45,47200.0,57.9879,58.0396,57.9731,58.0396,47200.0
2006-11-06 14:30:00,78.46,78.53,78.44,78.44,77000.0,58.047,58.0988,58.0322,58.0322,77000.0
2006-11-06 14:40:00,78.43,78.45,78.39,78.4,79300.0,58.0248,58.0396,57.9953,58.0026,79300.0
2006-11-06 14:50:00,78.41,78.42,78.31,78.37,36200.0,58.01,58.0174,57.9361,57.9805,36200.0
2006-11-06 15:00:00,78.38,78.5,78.37,78.5,83100.0,57.9879,58.0766,57.9805,58.0766,83100.0
2006-11-06 15:10:00,78.49,78.58,78.48,78.56,44600.0,58.0692,58.1358,58.0618,58.121,44600.0
2006-11-06 15:20:00,78.58,78.64,78.58,78.62,79800.0,58.1358,58.1802,58.1358,58.1654,79800.0
2006-11-06 15:30:00,78.61,78.65,78.59,78.62,110300.0,58.158,58.1876,58.1432,58.1654,110300.0
2006-11-06 15:40:00,78.62,78.76,78.62,78.75,198900.0,58.1654,58.269,58.1654,58.2616,198900.0
2006-11-06 15:50:00,78.75,78.77,78.62,78.62,158900.0,58.2616,58.2764,58.1654,58.1654,158900.0
2006-11-07 09:30:00,78.5,78.53,78.27,78.49,43300.0,58.0766,58.0988,57.9065,58.0692,43300.0
2006-11-07 09:40:00,78.52,78.66,78.3,78.33,48300.0,58.0914,58.195,57.9287,57.9509,48300.0
2006-11-07 09:50:00,78.33,78.56,78.3,78.47,60800.0,57.9509,58.121,57.9287,58.0544,60800.0
2006-11-07 10:00:00,78.47,78.55,78.43,78.49,21200.0,58.0544,58.1136,58.0248,58.0692,21200.0
2006-11-07 10:10:00,78.49,78.8,78.49,78.74,45300.0,58.0692,58.2986,58.0692,58.2542,45300.0
2006-11-07 10:20:00,78.74,78.74,78.47,78.55,74100.0,58.2542,58.2542,58.0544,58.1136,74100.0
2006-11-07 10:30:00,78.55,78.56,78.3,78.34,35700.0,58.1136,58.121,57.9287,57.9583,35700.0
2006-11-07 10:40:00,78.33,78.33,77.99,78.14,71200.0,57.9509,57.9509,57.6993,57.8103,71200.0
2006-11-07 10:50:00,78.13,78.13,77.78,77.96,58000.0,57.8029,57.8029,57.544,57.6771,58000.0
2006-11-07 11:00:00,77.96,78.06,77.92,77.99,33300.0,57.6771,57.7511,57.6475,57.6993,33300.0
2006-11-07 11:10:00,77.98,78.04,77.85,77.93,187900.0,57.6919,57.7363,57.5957,57.6549,187900.0
2006-11-07 11:20:00,77.92,78.03,77.91,78.0,30100.0,57.6475,57.7289,57.6401,57.7067,30100.0
2006-11-07 11:30:00,78.02,78.04,77.84,77.94,34900.0,57.7215,57.7363,57.5883,57.6623,34900.0
2006-11-07 11:40:00,77.94,78.08,77.82,78.01,38700.0,57.6623,57.7659,57.5735,57.7141,38700.0
2006-11-07 11:50:00,78.04,78.06,77.9,77.92,20600.0,57.7363,57.7511,57.6327,57.6475,20600.0
2006-11-07 12:00:00,77.93,77.99,77.88,77.92,18200.0,57.6549,57.6993,57.6179,57.6475,18200.0
2006-11-07 12:10:00,77.92,77.96,77.88,77.91,14800.0,57.6475,57.6771,57.6179,57.6401,14800.0
2006-11-07 12:20:00,77.92,77.92,77.77,77.77,16900.0,57.6475,57.6475,57.5366,57.5366,16900.0
2006-11-07 12:30:00,77.8,77.81,77.7,77.8,20500.0,57.5588,57.5661,57.4848,57.5588,20500.0
2006-11-07 12:40:00,77.8,77.81,77.76,77.77,19200.0,57.5588,57.5661,57.5292,57.5366,19200.0
2006-11-07 12:50:00,77.75,77.87,77.75,77.86,35100.0,57.5218,57.6105,57.5218,57.6031,35100.0
2006-11-07 13:00:00,77.85,77.93,77.75,77.81,89600.0,57.5957,57.6549,57.5218,57.5661,89600.0
2006-11-07 13:10:00,77.81,77.83,77.79,77.82,16500.0,57.5661,57.5809,57.5514,57.5735,16500.0
2006-11-07 13:20:00,77.81,77.82,77.75,77.81,21600.0,57.5661,57.5735,57.5218,57.5661,21600.0
2006-11-07 13:30:00,77.79,77.85,77.78,77.85,15500.0,57.5514,57.5957,57.544,57.5957,15500.0
2006-11-07 13:40:00,77.85,78.89,77.85,77.85,94400.0,57.5957,58.3652,57.5957,57.5957,94400.0
2006-11-07 13:50:00,77.85,77.92,77.84,77.86,19500.0,57.5957,57.6475,57.5883,57.6031,19500.0
2006-11-07 14:00:00,77.86,77.97,77.85,77.97,48200.0,57.6031,57.6845,57.5957,57.6845,48200.0
2006-11-07 14:10:00,77.98,78.0,77.88,77.9,31200.0,57.6919,57.7067,57.6179,57.6327,31200.0
2006-11-07 14:20:00,77.9,77.91,77.66,77.7,75900.0,57.6327,57.6401,57.4552,57.4848,75900.0
2006-11-07 14:30:00,77.7,77.78,77.69,77.71,29700.0,57.4848,57.544,57.4774,57.4922,29700.0
2006-11-07 14:40:00,77.7,77.84,77.7,77.8,58500.0,57.4848,57.5883,57.4848,57.5588,58500.0
2006-11-07 14:50:00,77.81,77.88,77.78,77.81,29800.0,57.5661,57.6179,57.544,57.5661,29800.0
2006-11-07 15:00:00,77.8,77.83,77.78,77.82,44300.0,57.5588,57.5809,57.544,57.5735,44300.0
2006-11-07 15:10:00,77.82,77.82,77.72,77.73,36600.0,57.5735,57.5735,57.4996,57.507,36600.0
2006-11-07 15:20:00,77.72,77.79,77.64,77.65,56500.0,57.4996,57.5514,57.4404,57.4478,56500.0
2006-11-07 15:30:00,77.64,77.76,77.58,77.69,96800.0,57.4404,57.5292,57.396,57.4774,96800.0
2006-11-07 15:40:00,77.7,77.89,77.46,77.47,122200.0,57.4848,57.6253,57.3072,57.3146,122200.0
2006-11-07 15:50:00,77.47,77.62,77.47,77.57,58800.0,57.3146,57.4256,57.3146,57.3886,58800.0
2006-11-08 09:30:00,77.25,77.32,77.12,77.28,54600.0,57.1715,57.2233,57.0753,57.1937,54600.0
2006-11-08 09:40:00,77.23,77.32,77.18,77.29,37800.0,57.1567,57.2233,57.1197,57.2011,37800.0
2006-11-08 09:50:00,77.28,77.56,77.16,77.43,38500.0,57.1937,57.4009,57.1049,57.3047,38500.0
2006-11-08 10:00:00,77.43,77.53,77.39,77.46,28500.0,57.3047,57.3787,57.2751,57.3269,28500.0
2006-11-08 10:10:00,77.46,77.48,77.32,77.35,20200.0,57.3269,57.3417,57.2233,57.2455,20200.0
2006-11-08 10:20:00,77.36,77.36,77.27,77.27,30300.0,57.2529,57.2529,57.1863,57.1863,30300.0
2006-11-08 10:30:00,77.27,77.35,77.15,77.35,50600.0,57.1863,57.2455,57.0975,57.2455,50600.0
2006-11-08 10:40:00,77.35,77.52,77.24,77.41,36300.0,57.2455,57.3713,57.1641,57.2899,36300.0
2006-11-08 10:50:00,77.42,77.47,77.25,77.33,33600.0,57.2973,57.3343,57.1715,57.2307,33600.0
2006-11-08 11:00:00,77.35,77.38,77.17,77.22,22000.0,57.2455,57.2677,57.1123,57.1493,22000.0
2006-11-08 11:10:00,77.23,77.35,77.23,77.29,15600.0,57.1567,57.2455,57.1567,57.2011,15600.0
2006-11-08 11:20:00,77.28,77.29,77.17,77.23,28400.0,57.1937,57.2011,57.1123,57.1567,28400.0
2006-11-08 11:30:00,77.24,77.25,77.16,77.19,30200.0,57.1641,57.1715,57.1049,57.1271,30200.0
2006-11-08 11:40:00,77.19,77.19,77.08,77.08,24300.0,57.1271,57.1271,57.0457,57.0457,24300.0
2006-11-08 11:50:00,77.08,77.17,77.08,77.13,12100.0,57.0457,57.1123,57.0457,57.0827,12100.0
2006-11-08 12:00:00,77.13,77.2,77.12,77.15,10400.0,57.0827,57.1345,57.0753,57.0975,10400.0
2006-11-08 12:10:00,77.15,77.16,76.89,76.94,41100.0,57.0975,57.1049,56.9051,56.9421,41100.0
2006-11-08 12:20:00,76.94,76.94,76.86,76.86,18900.0,56.9421,56.9421,56.8829,56.8829,18900.0
2006-11-08 12:30:00,76.86,76.86,76.74,76.79,27400.0,56.8829,56.8829,56.7941,56.8311,27400.0
2006-11-08 12:40:00,76.77,76.88,76.72,76.88,16500.0,56.8163,56.8977,56.7793,56.8977,16500.0
2006-11-08 12:50:00,76.91,77.18,76.91,77.05,15800.0,56.9199,57.1197,56.9199,57.0235,15800.0
2006-11-08 13:00:00,77.05,77.06,76.88,76.92,13400.0,57.0235,57.0309,56.8977,56.9273,13400.0
2006-11-08 13:10:00,76.92,77.02,76.87,77.01,9800.0,56.9273,57.0013,56.8903,56.9939,9800.0
2006-11-08 13:20:00,76.99,77.05,76.96,77.02,9300.0,56.9791,57.0235,56.9569,57.0013,9300.0
2006-11-08 13:30:00,77.02,77.18,77.02,77.18,21600.0,57.0013,57.1197,57.0013,57.1197,21600.0
2006-11-08 13:40:00,77.17,77.19,77.07,77.15,27900.0,57.1123,57.1271,57.0383,57.0975,27900.0
2006-11-08 13:50:00,77.17,77.22,77.1,77.19,23000.0,57.1123,57.1493,57.0605,57.1271,23000.0
2006-11-08 14:00:00,77.19,77.19,77.11,77.19,14200.0,57.1271,57.1271,57.0679,57.1271,14200.0
2006-11-08 14:10:00,77.2,77.4,77.2,77.36,60200.0,57.1345,57.2825,57.1345,57.2529,60200.0
2006-11-08 14:20:00,77.36,77.4,77.26,77.3,50600.0,57.2529,57.2825,57.1789,57.2085,50600.0
2006-11-08 14:30:00,77.29,77.54,77.26,77.42,39600.0,57.2011,57.3861,57.1789,57.2973,39600.0
2006-11-08 14:40:00,77.44,77.47,77.35,77.37,18100.0,57.3121,57.3343,57.2455,57.2603,18100.0
2006-11-08 14:50:00,77.38,77.45,77.38,77.4,18400.0,57.2677,57.3195,57.2677,57.2825,18400.0
2006-11-08 15:00:00,77.4,77.4,77.18,77.29,36600.0,57.2825,57.2825,57.1197,57.2011,36600.0
2006-11-08 15:10:00,77.29,77.29,77.07,77.09,35700.0,57.2011,57.2011,57.0383,57.0531,35700.0
2006-11-08 15:20:00,77.11,77.11,77.05,77.06,44800.0,57.0679,57.0679,57.0235,57.0309,44800.0
2006-11-08 15:30:00,77.06,77.32,77.06,77.29,48500.0,57.0309,57.2233,57.0309,57.2011,48500.0
2006-11-08 15:40:00,77.29,77.45,77.28,77.45,42600.0,57.2011,57.3195,57.1937,57.3195,42600.0
2006-11-08 15:50:00,77.44,77.5,77.38,77.47,97900.0,57.3121,57.3565,57.2677,57.3343,97900.0
2006-11-09 09:30:00,77.75,77.83,77.04,77.43,66600.0,57.5416,57.6008,57.0161,57.3047,66600.0
2006-11-09 09:40:00,77.4,77.76,77.17,77.36,36800.0,57.2825,57.549,57.1123,57.2529,36800.0
2006-11-09 09:50:00,77.37,77.67,77.22,77.59,47800.0,57.2603,57.4823,57.1493,57.4231,47800.0
2006-11-09 10:00:00,77.61,77.65,77.26,77.51,52400.0,57.4379,57.4675,57.1789,57.3639,52400.0
2006-11-09 10:10:00,77.52,77.55,77.21,77.37,43100.0,57.3713,57.3935,57.1419,57.2603,43100.0
2006-11-09 10:20:00,77.37,77.37,77.25,77.32,32800.0,57.2603,57.2603,57.1715,57.2233,32800.0
2006-11-09 10:30:00,77.3,77.32,77.2,77.32,92200.0,57.2085,57.2233,57.1345,57.2233,92200.0
2006-11-09 10:40:00,77.32,77.49,77.29,77.29,32400.0,57.2233,57.3491,57.2011,57.2011,32400.0
2006-11-09 10:50:00,77.3,77.4,77.26,77.33,23700.0,57.2085,57.2825,57.1789,57.2307,23700.0
2006-11-09 11:00:00,77.33,77.58,77.28,77.4,30700.0,57.2307,57.4157,57.1937,57.2825,30700.0
2006-11-09 11:10:00,77.4,77.56,77.25,77.25,40000.0,57.2825,57.4009,57.1715,57.1715,40000.0
2006-11-09 11:20:00,77.25,77.26,77.09,77.13,52200.0,57.1715,57.1789,57.0531,57.0827,52200.0
2006-11-09 11:30:00,77.12,77.34,77.11,77.26,46900.0,57.0753,57.2381,57.0679,57.1789,46900.0
2006-11-09 11:40:00,77.25,77.26,77.1,77.25,47000.0,57.1715,57.1789,57.0605,57.1715,47000.0
2006-11-09 11:50:00,77.25,77.3,77.19,77.25,20500.0,57.1715,57.2085,57.1271,57.1715,20500.0
2006-11-09 12:00:00,77.25,77.27,77.2,77.2,22200.0,57.1715,57.1863,57.1345,57.1345,22200.0
2006-11-09 12:10:00,77.2,77.28,77.2,77.25,45800.0,57.1345,57.1937,57.1345,57.1715,45800.0
2006-11-09 12:20:00,77.23,77.32,77.2,77.25,17500.0,57.1567,57.2233,57.1345,57.1715,17500.0
2006-11-09 12:30:00,77.26,77.28,77.05,77.12,52900.0,57.1789,57.1937,57.0235,57.0753,52900.0
2006-11-09 12:40:00,77.13,77.26,77.09,77.26,488700.0,57.0827,57.1789,57.0531,57.1789,488700.0
2006-11-09 12:50:00,77.25,77.3,77.21,77.25,28500.0,57.1715,57.2085,57.1419,57.1715,28500.0
2006-11-09 13:00:00,77.25,77.27,77.07,77.16,59900.0,57.1715,57.1863,57.0383,57.1049,59900.0
2006-11-09 13:10:00,77.15,77.18,77.0,77.18,53700.0,57.0975,57.1197,56.9865,57.1197,53700.0
2006-11-09 13:20:00,77.17,77.27,77.14,77.22,47900.0,57.1123,57.1863,57.0901,57.1493,47900.0
2006-11-09 13:30:00,77.21,77.25,77.2,77.24,21800.0,57.1419,57.1715,57.1345,57.1641,21800.0
2006-11-09 13:40:00,77.24,77.25,77.2,77.2,30600.0,57.1641,57.1715,57.1345,57.1345,30600.0
2006-11-09 13:50:00,77.2,77.21,77.2,77.2,39800.0,57.1345,57.1419,57.1345,57.1345,39800.0
2006-11-09 14:00:00,77.2,77.25,77.15,77.15,42400.0,57.1345,57.1715,57.0975,57.0975,42400.0
2006-11-09 14:10:00,77.19,77.24,77.18,77.21,51400.0,57.1271,57.1641,57.1197,57.1419,51400.0
2006-11-09 14:20:00,77.21,77.25,77.2,77.21,57100.0,57.1419,57.1715,57.1345,57.1419,57100.0
2006-11-09 14:30:00,77.2,77.3,77.13,77.16,47800.0,57.1345,57.2085,57.0827,57.1049,47800.0
2006-11-09 14:40:00,77.16,77.17,77.01,77.02,90200.0,57.1049,57.1123,56.9939,57.0013,90200.0
2006-11-09 14:50:00,77.02,77.04,76.89,76.95,106600.0,57.0013,57.0161,56.9051,56.9495,106600.0
2006-11-09 15:00:00,76.95,77.04,76.8,76.85,103500.0,56.9495,57.0161,56.8385,56.8755,103500.0
2006-11-09 15:10:00,76.85,76.88,76.65,76.82,96000.0,56.8755,56.8977,56.7275,56.8533,96000.0
2006-11-09 15:20:00,76.83,76.83,76.66,76.68,86400.0,56.8607,56.8607,56.7349,56.7497,86400.0
2006-11-09 15:30:00,76.68,76.79,76.62,76.68,116400.0,56.7497,56.8311,56.7053,56.7497,116400.0
2006-11-09 15:40:00,76.68,76.68,76.43,76.44,143900.0,56.7497,56.7497,56.5646,56.572,143900.0
2006-11-09 15:50:00,76.43,76.51,76.22,76.43,206300.0,56.5646,56.6238,56.4092,56.5646,206300.0
2006-11-10 09:30:00,76.67,77.06,76.65,77.0,106200.0,56.7423,57.0309,56.7275,56.9865,106200.0
2006-11-10 09:40:00,77.01,77.15,76.79,76.89,69300.0,56.9939,57.0975,56.8311,56.9051,69300.0
2006-11-10 09:50:00,76.9,77.08,76.9,77.05,92400.0,56.9125,57.0457,56.9125,57.0235,92400.0
2006-11-10 10:00:00,77.05,77.35,77.05,77.24,54900.0,57.0235,57.2455,57.0235,57.1641,54900.0
2006-11-10 10:10:00,77.24,77.42,77.14,77.42,48200.0,57.1641,57.2973,57.0901,57.2973,48200.0
2006-11-10 10:20:00,77.42,77.64,77.35,77.46,70500.0,57.2973,57.4601,57.2455,57.3269,70500.0
2006-11-10 10:30:00,77.47,77.47,77.22,77.36,42200.0,57.3343,57.3343,57.1493,57.2529,42200.0
2006-11-10 10:40:00,77.35,77.4,77.25,77.38,36900.0,57.2455,57.2825,57.1715,57.2677,36900.0
2006-11-10 10:50:00,77.38,77.38,77.24,77.24,50900.0,57.2677,57.2677,57.1641,57.1641,50900.0
2006-11-10 11:00:00,77.24,77.25,77.05,77.14,38000.0,57.1641,57.1715,57.0235,57.0901,38000.0
2006-11-10 11:10:00,77.13,77.14,77.01,77.05,32200.0,57.0827,57.0901,56.9939,57.0235,32200.0
2006-11-10 11:20:00,77.04,77.05,77.0,77.01,24600.0,57.0161,57.0235,56.9865,56.9939,24600.0
2006-11-10 11:30:00,77.0,77.16,76.99,77.13,28100.0,56.9865,57.1049,56.9791,57.0827,28100.0
2006-11-10 11:40:00,77.12,77.23,77.1,77.11,31100.0,57.0753,57.1567,57.0605,57.0679,31100.0
2006-11-10 11:50:00,77.11,77.26,77.11,77.2,43400.0,57.0679,57.1789,57.0679,57.1345,43400.0
2006-11-10 12:00:00,77.17,77.29,77.16,77.19,18100.0,57.1123,57.2011,57.1049,57.1271,18100.0
2006-11-10 12:10:00,77.16,77.21,77.07,77.07,12200.0,57.1049,57.1419,57.0383,57.0383,12200.0
2006-11-10 12:20:00,77.07,77.09,77.04,77.05,12200.0,57.0383,57.0531,57.0161,57.0235,12200.0
2006-11-10 12:30:00,77.04,77.05,76.97,77.05,22100.0,57.0161,57.0235,56.9643,57.0235,22100.0
2006-11-10 12:40:00,77.05,77.05,76.95,77.01,21300.0,57.0235,57.0235,56.9495,56.9939,21300.0
2006-11-10 12:50:00,77.02,77.14,76.98,77.12,42500.0,57.0013,57.0901,56.9717,57.0753,42500.0
2006-11-10 13:00:00,77.12,77.14,77.01,77.09,28800.0,57.0753,57.0901,56.9939,57.0531,28800.0
2006-11-10 13:10:00,77.11,77.11,76.95,77.03,20700.0,57.0679,57.0679,56.9495,57.0087,20700.0
2006-11-10 13:20:00,77.04,77.07,76.87,76.93,28800.0,57.0161,57.0383,56.8903,56.9347,28800.0
2006-11-10 13:30:00,76.9,76.91,76.74,76.74,36100.0,56.9125,56.9199,56.7941,56.7941,36100.0
2006-11-10 13:40:00,76.75,76.92,76.73,76.89,33000.0,56.8015,56.9273,56.7867,56.9051,33000.0
2006-11-10 13:50:00,76.88,77.0,76.87,76.95,20000.0,56.8977,56.9865,56.8903,56.9495,20000.0
2006-11-10 14:00:00,76.95,77.02,76.9,77.01,11300.0,56.9495,57.0013,56.9125,56.9939,11300.0
2006-11-10 14:10:00,77.02,77.13,76.99,77.13,24300.0,57.0013,57.0827,56.9791,57.0827,24300.0
2006-11-10 14:20:00,77.13,77.13,77.06,77.08,28300.0,57.0827,57.0827,57.0309,57.0457,28300.0
2006-11-10 14:30:00,77.08,77.15,77.05,77.14,15800.0,57.0457,57.0975,57.0235,57.0901,15800.0
2006-11-10 14:40:00,77.15,77.23,77.11,77.17,42100.0,57.0975,57.1567,57.0679,57.1123,42100.0
2006-11-10 14:50:00,77.17,77.28,77.15,77.21,36900.0,57.1123,57.1937,57.0975,57.1419,36900.0
2006-11-10 15:00:00,77.23,77.23,77.1,77.11,29400.0,57.1567,57.1567,57.0605,57.0679,29400.0
2006-11-10 15:10:00,77.11,77.19,77.1,77.18,35600.0,57.0679,57.1271,57.0605,57.1197,35600.0
2006-11-10 15:20:00,77.19,77.29,77.18,77.25,35700.0,57.1271,57.2011,57.1197,57.1715,35700.0
2006-11-10 15:30:00,77.25,77.3,77.23,77.3,40600.0,57.1715,57.2085,57.1567,57.2085,40600.0
2006-11-10 15:40:00,77.29,77.38,77.29,77.38,66200.0,57.2011,57.2677,57.2011,57.2677,66200.0
2006-11-10 15:50:00,77.37,77.57,77.37,77.51,165500.0,57.2603,57.4083,57.2603,57.3639,165500.0
2006-11-13 09:30:00,77.5,77.96,77.48,77.69,65200.0,57.3565,57.697,57.3417,57.4971,65200.0
2006-11-13 09:40:00,77.71,77.97,77.67,77.79,96900.0,57.5119,57.7044,57.4823,57.5712,96900.0
2006-11-13 09:50:00,77.74,78.25,77.74,77.84,84400.0,57.5342,57.9116,57.5342,57.6082,84400.0
2006-11-13 10:00:00,77.86,78.05,77.82,77.87,34200.0,57.623,57.7636,57.5934,57.6304,34200.0
2006-11-13 10:10:00,77.88,78.03,77.88,77.98,40700.0,57.6378,57.7488,57.6378,57.7118,40700.0
2006-11-13 10:20:00,77.99,78.13,77.99,78.12,29900.0,57.7192,57.8228,57.7192,57.8154,29900.0
2006-11-13 10:30:00,78.13,78.19,77.9,78.12,49100.0,57.8228,57.8672,57.6526,57.8154,49100.0
2006-11-13 10:40:00,78.12,78.25,78.12,78.19,36700.0,57.8154,57.9116,57.8154,57.8672,36700.0
2006-11-13 10:50:00,78.16,78.27,78.02,78.09,40400.0,57.845,57.9264,57.7414,57.7932,40400.0
2006-11-13 11:00:00,78.11,78.15,78.01,78.06,15400.0,57.808,57.8376,57.734,57.771,15400.0
2006-11-13 11:10:00,78.04,78.1,77.52,78.04,35100.0,57.7562,57.8006,57.3713,57.7562,35100.0
2006-11-13 11:20:00,78.05,78.11,77.95,77.95,22100.0,57.7636,57.808,57.6896,57.6896,22100.0
2006-11-13 11:30:00,77.95,77.95,77.8,77.9,26500.0,57.6896,57.6896,57.5786,57.6526,26500.0
2006-11-13 11:40:00,77.88,77.99,77.88,77.99,15000.0,57.6378,57.7192,57.6378,57.7192,15000.0
2006-11-13 11:50:00,77.99,78.0,77.95,77.98,18000.0,57.7192,57.7266,57.6896,57.7118,18000.0
2006-11-13 12:00:00,77.98,77.98,77.84,77.96,16900.0,57.7118,57.7118,57.6082,57.697,16900.0
2006-11-13 12:10:00,77.96,77.98,77.91,77.92,12400.0,57.697,57.7118,57.66,57.6674,12400.0
2006-11-13 12:20:00,77.91,77.95,77.88,77.88,16500.0,57.66,57.6896,57.6378,57.6378,16500.0
2006-11-13 12:30:00,77.88,77.93,77.87,77.87,15500.0,57.6378,57.6748,57.6304,57.6304,15500.0
2006-11-13 12:40:00,77.87,77.97,77.86,77.86,29200.0,57.6304,57.7044,57.623,57.623,29200.0
2006-11-13 12:50:00,77.87,77.91,77.84,77.85,17300.0,57.6304,57.66,57.6082,57.6156,17300.0
2006-11-13 13:00:00,77.84,77.84,77.72,77.73,21100.0,57.6082,57.6082,57.5193,57.5268,21100.0
2006-11-13 13:10:00,77.75,77.84,77.73,77.79,12600.0,57.5416,57.6082,57.5268,57.5712,12600.0
2006-11-13 13:20:00,77.79,77.79,77.72,77.73,10300.0,57.5712,57.5712,57.5193,57.5268,10300.0
2006-11-13 13:30:00,77.74,77.75,77.7,77.71,7900.0,57.5342,57.5416,57.5045,57.5119,7900.0
2006-11-13 13:40:00,77.73,77.74,77.65,77.72,24100.0,57.5268,57.5342,57.4675,57.5193,24100.0
2006-11-13 13:50:00,77.72,77.82,77.72,77.79,20500.0,57.5193,57.5934,57.5193,57.5712,20500.0
2006-11-13 14:00:00,77.79,77.83,77.72,77.79,14500.0,57.5712,57.6008,57.5193,57.5712,14500.0
2006-11-13 14:10:00,77.75,77.8,77.69,77.77,12600.0,57.5416,57.5786,57.4971,57.5564,12600.0
2006-11-13 14:20:00,77.78,77.85,77.76,77.82,25900.0,57.5638,57.6156,57.549,57.5934,25900.0
2006-11-13 14:30:00,77.82,77.86,77.79,77.8,12200.0,57.5934,57.623,57.5712,57.5786,12200.0
2006-11-13 14:40:00,77.81,77.84,77.65,77.65,42100.0,57.586,57.6082,57.4675,57.4675,42100.0
2006-11-13 14:50:00,77.64,77.7,77.62,77.64,18800.0,57.4601,57.5045,57.4453,57.4601,18800.0
2006-11-13 15:00:00,77.65,77.65,77.41,77.42,31500.0,57.4675,57.4675,57.2899,57.2973,31500.0
2006-11-13 15:10:00,77.42,77.58,77.38,77.38,35800.0,57.2973,57.4157,57.2677,57.2677,35800.0
2006-11-13 15:20:00,77.39,77.5,77.33,77.39,30500.0,57.2751,57.3565,57.2307,57.2751,30500.0
2006-11-13 15:30:00,77.38,77.45,77.3,77.44,42900.0,57.2677,57.3195,57.2085,57.3121,42900.0
2006-11-13 15:40:00,77.43,77.46,77.35,77.46,28500.0,57.3047,57.3269,57.2455,57.3269,28500.0
2006-11-13 15:50:00,77.46,77.58,77.42,77.44,33900.0,57.3269,57.4157,57.2973,57.3121,33900.0
2006-11-14 09:30:00,77.5,77.77,76.85,76.87,114400.0,57.3565,57.5564,56.8755,56.8903,114400.0
2006-11-14 09:40:00,76.86,76.89,76.6,76.7,117700.0,56.8829,56.9051,56.6905,56.7645,117700.0
2006-11-14 09:50:00,76.68,76.73,76.41,76.52,89300.0,56.7497,56.7867,56.5498,56.6312,89300.0
2006-11-14 10:00:00,76.52,76.67,76.48,76.66,95300.0,56.6312,56.7423,56.6016,56.7349,95300.0
2006-11-14 10:10:00,76.66,76.74,76.47,76.64,38600.0,56.7349,56.7941,56.5942,56.7201,38600.0
2006-11-14 10:20:00,76.63,76.63,76.33,76.47,55000.0,56.7127,56.7127,56.4906,56.5942,55000.0
2006-11-14 10:30:00,76.47,76.53,76.33,76.5,30000.0,56.5942,56.6386,56.4906,56.6164,30000.0
2006-11-14 10:40:00,76.5,77.0,76.5,77.0,79000.0,56.6164,56.9865,56.6164,56.9865,79000.0
2006-11-14 10:50:00,77.0,77.14,76.99,77.0,39000.0,56.9865,57.0901,56.9791,56.9865,39000.0
2006-11-14 11:00:00,76.98,77.07,76.88,77.03,28200.0,56.9717,57.0383,56.8977,57.0087,28200.0
2006-11-14 11:10:00,77.01,77.04,76.92,76.97,88200.0,56.9939,57.0161,56.9273,56.9643,88200.0
2006-11-14 11:20:00,76.98,77.03,76.89,76.98,52000.0,56.9717,57.0087,56.9051,56.9717,52000.0
2006-11-14 11:30:00,76.98,77.07,76.97,77.03,42100.0,56.9717,57.0383,56.9643,57.0087,42100.0
2006-11-14 11:40:00,77.03,77.09,76.91,76.91,39700.0,57.0087,57.0531,56.9199,56.9199,39700.0
2006-11-14 11:50:00,76.92,76.94,76.77,76.85,21800.0,56.9273,56.9421,56.8163,56.8755,21800.0
2006-11-14 12:00:00,76.85,76.89,76.73,76.73,81100.0,56.8755,56.9051,56.7867,56.7867,81100.0
2006-11-14 12:10:00,76.73,76.83,76.71,76.78,22000.0,56.7867,56.8607,56.7719,56.8237,22000.0
2006-11-14 12:20:00,76.78,76.81,76.71,76.76,43800.0,56.8237,56.8459,56.7719,56.8089,43800.0
2006-11-14 12:30:00,76.76,76.8,76.75,76.79,11700.0,56.8089,56.8385,56.8015,56.8311,11700.0
2006-11-14 12:40:00,76.79,76.84,76.79,76.82,29100.0,56.8311,56.8681,56.8311,56.8533,29100.0
2006-11-14 12:50:00,76.82,76.91,76.76,76.89,54300.0,56.8533,56.9199,56.8089,56.9051,54300.0
2006-11-14 13:00:00,76.9,76.91,76.82,76.86,24800.0,56.9125,56.9199,56.8533,56.8829,24800.0
2006-11-14 13:10:00,76.87,76.87,76.78,76.86,10600.0,56.8903,56.8903,56.8237,56.8829,10600.0
2006-11-14 13:20:00,76.85,77.0,76.85,76.88,19000.0,56.8755,56.9865,56.8755,56.8977,19000.0
2006-11-14 13:30:00,76.88,76.91,76.82,76.85,26900.0,56.8977,56.9199,56.8533,56.8755,26900.0
2006-11-14 13:40:00,76.85,76.88,76.79,76.86,29300.0,56.8755,56.8977,56.8311,56.8829,29300.0
2006-11-14 13:50:00,76.86,76.87,76.78,76.79,49900.0,56.8829,56.8903,56.8237,56.8311,49900.0
2006-11-14 14:00:00,76.8,76.86,76.78,76.83,34400.0,56.8385,56.8829,56.8237,56.8607,34400.0
2006-11-14 14:10:00,76.83,76.85,76.76,76.8,61800.0,56.8607,56.8755,56.8089,56.8385,61800.0
2006-11-14 14:20:00,76.8,76.8,76.68,76.8,33700.0,56.8385,56.8385,56.7497,56.8385,33700.0
2006-11-14 14:30:00,76.81,76.85,76.72,76.85,67700.0,56.8459,56.8755,56.7793,56.8755,67700.0
2006-11-14 14:40:00,76.85,77.16,76.84,77.1,94600.0,56.8755,57.1049,56.8681,57.0605,94600.0
2006-11-14 14:50:00,77.1,77.27,77.1,77.14,90100.0,57.0605,57.1863,57.0605,57.0901,90100.0
2006-11-14 15:00:00,77.11,77.4,77.01,77.27,75700.0,57.0679,57.2825,56.9939,57.1863,75700.0
2006-11-14 15:10:00,77.27,77.28,77.02,77.05,52000.0,57.1863,57.1937,57.0013,57.0235,52000.0
2006-11-14 15:20:00,77.06,77.06,76.8,76.82,80300.0,57.0309,57.0309,56.8385,56.8533,80300.0
2006-11-14 15:30:00,76.82,76.89,76.81,76.83,114000.0,56.8533,56.9051,56.8459,56.8607,114000.0
2006-11-14 15:40:00,76.86,76.93,76.82,76.89,61800.0,56.8829,56.9347,56.8533,56.9051,61800.0
2006-11-14 15:50:00,76.89,77.05,76.88,77.05,104200.0,56.9051,57.0235,56.8977,57.0235,104200.0
2006-11-15 09:30:00,77.0,77.05,76.76,76.95,27900.0,56.9865,57.0235,56.8089,56.9495,27900.0
2006-11-15 09:40:00,76.94,77.0,76.78,76.85,41000.0,56.9421,56.9865,56.8237,56.8755,41000.0
2006-11-15 09:50:00,76.86,76.96,76.75,76.95,31700.0,56.8829,56.9569,56.8015,56.9495,31700.0
2006-11-15 10:00:00,76.96,76.96,76.76,76.83,44700.0,56.9569,56.9569,56.8089,56.8607,44700.0
2006-11-15 10:10:00,76.84,76.89,76.6,76.74,76900.0,56.8681,56.9051,56.6905,56.7941,76900.0
2006-11-15 10:20:00,76.73,76.81,76.73,76.79,49800.0,56.7867,56.8459,56.7867,56.8311,49800.0
2006-11-15 10:30:00,76.8,76.91,76.66,76.89,45600.0,56.8385,56.9199,56.7349,56.9051,45600.0
2006-11-15 10:40:00,76.87,76.95,76.86,76.95,21900.0,56.8903,56.9495,56.8829,56.9495,21900.0
2006-11-15 10:50:00,76.94,76.98,76.85,76.86,65300.0,56.9421,56.9717,56.8755,56.8829,65300.0
2006-11-15 11:00:00,76.84,76.92,76.83,76.83,41000.0,56.8681,56.9273,56.8607,56.8607,41000.0
2006-11-15 11:10:00,76.83,77.02,76.83,77.0,32500.0,56.8607,57.0013,56.8607,56.9865,32500.0
2006-11-15 11:20:00,76.99,76.99,76.72,76.74,85100.0,56.9791,56.9791,56.7793,56.7941,85100.0
2006-11-15 11:30:00,76.73,76.79,76.65,76.66,45800.0,56.7867,56.8311,56.7275,56.7349,45800.0
2006-11-15 11:40:00,76.66,76.76,76.61,76.71,19600.0,56.7349,56.8089,56.6979,56.7719,19600.0
2006-11-15 11:50:00,76.73,76.83,76.67,76.77,34400.0,56.7867,56.8607,56.7423,56.8163,34400.0
2006-11-15 12:00:00,76.78,76.83,76.75,76.8,14100.0,56.8237,56.8607,56.8015,56.8385,14100.0
2006-11-15 12:10:00,76.79,76.79,76.68,76.68,39800.0,56.8311,56.8311,56.7497,56.7497,39800.0
2006-11-15 12:20:00,76.68,76.7,76.53,76.53,53000.0,56.7497,56.7645,56.6386,56.6386,53000.0
2006-11-15 12:30:00,76.53,76.59,76.51,76.56,37100.0,56.6386,56.6831,56.6238,56.6609,37100.0
2006-11-15 12:40:00,76.55,76.67,76.55,76.66,37200.0,56.6535,56.7423,56.6535,56.7349,37200.0
2006-11-15 12:50:00,76.67,76.75,76.66,76.68,25200.0,56.7423,56.8015,56.7349,56.7497,25200.0
2006-11-15 13:00:00,76.68,76.7,76.63,76.69,22100.0,56.7497,56.7645,56.7127,56.7571,22100.0
2006-11-15 13:10:00,76.68,76.7,76.66,76.69,23400.0,56.7497,56.7645,56.7349,56.7571,23400.0
2006-11-15 13:20:00,76.7,76.84,76.7,76.81,23100.0,56.7645,56.8681,56.7645,56.8459,23100.0
2006-11-15 13:30:00,76.81,76.81,76.74,76.81,20300.0,56.8459,56.8459,56.7941,56.8459,20300.0
2006-11-15 13:40:00,76.81,76.87,76.78,76.82,64200.0,56.8459,56.8903,56.8237,56.8533,64200.0
2006-11-15 13:50:00,76.82,76.86,76.74,76.76,62100.0,56.8533,56.8829,56.7941,56.8089,62100.0
2006-11-15 14:00:00,76.76,76.92,76.6,76.9,50400.0,56.8089,56.9273,56.6905,56.9125,50400.0
2006-11-15 14:10:00,76.9,76.99,76.8,76.8,40400.0,56.9125,56.9791,56.8385,56.8385,40400.0
2006-11-15 14:20:00,76.82,76.89,76.8,76.84,76400.0,56.8533,56.9051,56.8385,56.8681,76400.0
2006-11-15 14:30:00,76.84,76.86,76.79,76.82,137800.0,56.8681,56.8829,56.8311,56.8533,137800.0
2006-11-15 14:40:00,76.8,76.85,76.78,76.83,66500.0,56.8385,56.8755,56.8237,56.8607,66500.0
2006-11-15 14:50:00,76.82,76.88,76.69,76.85,74600.0,56.8533,56.8977,56.7571,56.8755,74600.0
2006-11-15 15:00:00,76.85,76.91,76.78,76.85,53900.0,56.8755,56.9199,56.8237,56.8755,53900.0
2006-11-15 15:10:00,76.85,76.94,76.84,76.86,45900.0,56.8755,56.9421,56.8681,56.8829,45900.0
2006-11-15 15:20:00,76.86,76.96,76.85,76.96,82600.0,56.8829,56.9569,56.8755,56.9569,82600.0
2006-11-15 15:30:00,76.96,76.98,76.92,76.95,82500.0,56.9569,56.9717,56.9273,56.9495,82500.0
2006-11-15 15:40:00,76.95,77.18,76.93,77.17,140200.0,56.9495,57.1197,56.9347,57.1123,140200.0
2006-11-15 15:50:00,77.16,77.25,77.12,77.16,159500.0,57.1049,57.1715,57.0753,57.1049,159500.0
2006-11-16 09:30:00,77.19,77.52,77.13,77.17,74800.0,57.1271,57.3713,57.0827,57.1123,74800.0
2006-11-16 09:40:00,77.19,77.27,77.07,77.21,53000.0,57.1271,57.1863,57.0383,57.1419,53000.0
2006-11-16 09:50:00,77.21,77.25,77.14,77.21,45300.0,57.1419,57.1715,57.0901,57.1419,45300.0
2006-11-16 10:00:00,77.21,77.21,76.75,76.77,42100.0,57.1419,57.1419,56.8015,56.8163,42100.0
2006-11-16 10:10:00,76.76,77.04,76.65,77.04,47800.0,56.8089,57.0161,56.7275,57.0161,47800.0
2006-11-16 10:20:00,77.0,77.17,76.99,77.02,23500.0,56.9865,57.1123,56.9791,57.0013,23500.0
2006-11-16 10:30:00,77.05,77.33,77.02,77.25,33200.0,57.0235,57.2307,57.0013,57.1715,33200.0
2006-11-16 10:40:00,77.25,77.29,77.06,77.07,25700.0,57.1715,57.2011,57.0309,57.0383,25700.0
2006-11-16 10:50:00,77.08,77.08,76.89,76.9,81900.0,57.0457,57.0457,56.9051,56.9125,81900.0
2006-11-16 11:00:00,76.9,76.99,76.84,76.97,27300.0,56.9125,56.9791,56.8681,56.9643,27300.0
2006-11-16 11:10:00,76.96,77.06,76.85,76.9,36500.0,56.9569,57.0309,56.8755,56.9125,36500.0
2006-11-16 11:20:00,76.94,77.03,76.91,76.96,16400.0,56.9421,57.0087,56.9199,56.9569,16400.0
2006-11-16 11:30:00,76.98,76.98,76.91,76.92,21000.0,56.9717,56.9717,56.9199,56.9273,21000.0
2006-11-16 11:40:00,76.91,76.95,76.89,76.93,19100.0,56.9199,56.9495,56.9051,56.9347,19100.0
2006-11-16 11:50:00,76.94,76.94,76.85,76.85,17200.0,56.9421,56.9421,56.8755,56.8755,17200.0
2006-11-16 12:00:00,76.85,76.87,76.78,76.85,30100.0,56.8755,56.8903,56.8237,56.8755,30100.0
2006-11-16 12:10:00,76.85,76.86,76.73,76.75,21400.0,56.8755,56.8829,56.7867,56.8015,21400.0
2006-11-16 12:20:00,76.74,76.75,76.69,76.73,15000.0,56.7941,56.8015,56.7571,56.7867,15000.0
2006-11-16 12:30:00,76.7,76.75,76.65,76.66,31500.0,56.7645,56.8015,56.7275,56.7349,31500.0
2006-11-16 12:40:00,76.65,76.68,76.59,76.59,37800.0,56.7275,56.7497,56.6831,56.6831,37800.0
2006-11-16 12:50:00,76.58,76.59,76.3,76.43,96500.0,56.6757,56.6831,56.4684,56.5646,96500.0
2006-11-16 13:00:00,76.43,76.45,76.15,76.21,104000.0,56.5646,56.5794,56.3574,56.4018,104000.0
2006-11-16 13:10:00,76.19,76.21,76.06,76.06,58800.0,56.387,56.4018,56.2908,56.2908,58800.0
2006-11-16 13:20:00,76.06,76.07,75.78,75.78,221000.0,56.2908,56.2982,56.0836,56.0836,221000.0
2006-11-16 13:30:00,75.79,76.25,75.75,76.2,160600.0,56.091,56.4314,56.0614,56.3944,160600.0
2006-11-16 13:40:00,76.18,76.21,75.99,76.1,89600.0,56.3796,56.4018,56.239,56.3204,89600.0
2006-11-16 13:50:00,76.09,76.15,76.0,76.0,189800.0,56.313,56.3574,56.2464,56.2464,189800.0
2006-11-16 14:00:00,76.01,76.06,75.94,76.01,103700.0,56.2538,56.2908,56.202,56.2538,103700.0
2006-11-16 14:10:00,76.02,76.07,75.98,76.05,69800.0,56.2612,56.2982,56.2316,56.2834,69800.0
2006-11-16 14:20:00,76.05,76.07,75.89,75.9,112300.0,56.2834,56.2982,56.165,56.1724,112300.0
2006-11-16 14:30:00,75.9,75.93,75.7,75.71,150500.0,56.1724,56.1946,56.0244,56.0318,150500.0
2006-11-16 14:40:00,75.71,75.75,75.45,75.47,170500.0,56.0318,56.0614,55.8394,55.8542,170500.0
2006-11-16 14:50:00,75.4,75.59,75.25,75.46,220900.0,55.8024,55.943,55.6913,55.8468,220900.0
2006-11-16 15:00:00,75.46,75.46,75.3,75.38,283400.0,55.8468,55.8468,55.7283,55.7876,283400.0
2006-11-16 15:10:00,75.38,75.51,75.36,75.51,200000.0,55.7876,55.8838,55.7728,55.8838,200000.0
2006-11-16 15:20:00,75.51,75.85,75.42,75.8,258000.0,55.8838,56.1354,55.8172,56.0984,258000.0
2006-11-16 15:30:00,75.8,75.81,75.62,75.65,132400.0,56.0984,56.1058,55.9652,55.9874,132400.0
2006-11-16 15:40:00,75.63,75.65,75.3,75.32,263800.0,55.9726,55.9874,55.7283,55.7431,263800.0
2006-11-16 15:50:00,75.32,75.74,75.22,75.67,277200.0,55.7431,56.054,55.6691,56.0022,277200.0
2006-11-17 09:30:00,75.2,75.2,74.51,74.66,422000.0,55.6543,55.6543,55.1437,55.2547,422000.0
2006-11-17 09:40:00,74.67,74.67,74.0,74.19,318200.0,55.2621,55.2621,54.7662,54.9069,318200.0
2006-11-17 09:50:00,74.17,74.5,74.1,74.45,205200.0,54.8921,55.1363,54.8402,55.0993,205200.0
2006-11-17 10:00:00,74.45,74.63,74.38,74.57,134900.0,55.0993,55.2325,55.0475,55.1881,134900.0
2006-11-17 10:10:00,74.58,74.63,74.41,74.6,88200.0,55.1955,55.2325,55.0697,55.2103,88200.0
2006-11-17 10:20:00,74.6,74.83,74.55,74.79,187000.0,55.2103,55.3805,55.1733,55.3509,187000.0
2006-11-17 10:30:00,74.79,75.04,74.5,74.96,97700.0,55.3509,55.5359,55.1363,55.4767,97700.0
2006-11-17 10:40:00,74.97,75.21,74.88,75.17,59800.0,55.4841,55.6617,55.4175,55.6321,59800.0
2006-11-17 10:50:00,75.19,75.25,74.98,75.06,71700.0,55.6469,55.6913,55.4915,55.5507,71700.0
2006-11-17 11:00:00,75.06,75.16,75.01,75.09,45400.0,55.5507,55.6247,55.5137,55.5729,45400.0
2006-11-17 11:10:00,75.1,75.4,75.09,75.4,90300.0,55.5803,55.8024,55.5729,55.8024,90300.0
2006-11-17 11:20:00,75.46,75.54,75.4,75.49,60300.0,55.8468,55.906,55.8024,55.869,60300.0
2006-11-17 11:30:00,75.49,75.58,75.4,75.55,37200.0,55.869,55.9356,55.8024,55.9134,37200.0
2006-11-17 11:40:00,75.55,75.58,75.48,75.57,35400.0,55.9134,55.9356,55.8616,55.9282,35400.0
2006-11-17 11:50:00,75.55,75.67,75.52,75.56,40800.0,55.9134,56.0022,55.8912,55.9208,40800.0
2006-11-17 12:00:00,75.57,75.57,75.5,75.56,42600.0,55.9282,55.9282,55.8764,55.9208,42600.0
2006-11-17 12:10:00,75.57,75.64,75.52,75.55,16700.0,55.9282,55.98,55.8912,55.9134,16700.0
2006-11-17 12:20:00,75.54,75.54,75.4,75.52,26600.0,55.906,55.906,55.8024,55.8912,26600.0
2006-11-17 12:30:00,75.51,75.78,75.51,75.78,76700.0,55.8838,56.0836,55.8838,56.0836,76700.0
2006-11-17 12:40:00,75.74,75.84,75.59,75.62,54300.0,56.054,56.128,55.943,55.9652,54300.0
2006-11-17 12:50:00,75.62,75.68,75.55,75.59,24900.0,55.9652,56.0096,55.9134,55.943,24900.0
2006-11-17 13:00:00,75.59,75.7,75.59,75.63,24100.0,55.943,56.0244,55.943,55.9726,24100.0
2006-11-17 13:10:00,75.63,75.65,75.59,75.61,13800.0,55.9726,55.9874,55.943,55.9578,13800.0
2006-11-17 13:20:00,75.61,75.61,75.5,75.54,35700.0,55.9578,55.9578,55.8764,55.906,35700.0
2006-11-17 13:30:00,75.52,75.53,75.36,75.46,49300.0,55.8912,55.8986,55.7728,55.8468,49300.0
2006-11-17 13:40:00,75.47,75.67,75.47,75.67,104900.0,55.8542,56.0022,55.8542,56.0022,104900.0
2006-11-17 13:50:00,75.68,75.8,75.65,75.74,58300.0,56.0096,56.0984,55.9874,56.054,58300.0
2006-11-17 14:00:00,75.75,75.76,75.49,75.49,28900.0,56.0614,56.0688,55.869,55.869,28900.0
2006-11-17 14:10:00,75.5,75.74,75.48,75.74,43900.0,55.8764,56.054,55.8616,56.054,43900.0
2006-11-17 14:20:00,75.72,75.92,75.68,75.82,36300.0,56.0392,56.1872,56.0096,56.1132,36300.0
2006-11-17 14:30:00,75.81,75.87,75.75,75.83,55200.0,56.1058,56.1502,56.0614,56.1206,55200.0
2006-11-17 14:40:00,75.83,76.01,75.83,76.01,77300.0,56.1206,56.2538,56.1206,56.2538,77300.0
2006-11-17 14:50:00,76.02,76.06,75.91,75.93,64700.0,56.2612,56.2908,56.1798,56.1946,64700.0
2006-11-17 15:00:00,75.92,75.97,75.82,75.83,40000.0,56.1872,56.2242,56.1132,56.1206,40000.0
2006-11-17 15:10:00,75.8,75.83,75.55,75.57,36100.0,56.0984,56.1206,55.9134,55.9282,36100.0
2006-11-17 15:20:00,75.55,75.66,75.54,75.59,55500.0,55.9134,55.9948,55.906,55.943,55500.0
2006-11-17 15:30:00,75.6,75.66,75.52,75.62,71800.0,55.9504,55.9948,55.8912,55.9652,71800.0
2006-11-17 15:40:00,75.61,75.63,75.49,75.6,58400.0,55.9578,55.9726,55.869,55.9504,58400.0
2006-11-17 15:50:00,75.6,75.6,75.52,75.55,88400.0,55.9504,55.9504,55.8912,55.9134,88400.0
2006-11-20 09:30:00,75.5,75.68,75.33,75.35,62000.0,55.8764,56.0096,55.7505,55.7654,62000.0
2006-11-20 09:40:00,75.36,75.56,75.36,75.47,26000.0,55.7728,55.9208,55.7728,55.8542,26000.0
2006-11-20 09:50:00,75.48,75.6,75.37,75.57,28500.0,55.8616,55.9504,55.7802,55.9282,28500.0
2006-11-20 10:00:00,75.57,75.7,75.47,75.52,39100.0,55.9282,56.0244,55.8542,55.8912,39100.0
2006-11-20 10:10:00,75.49,75.81,75.49,75.8,43700.0,55.869,56.1058,55.869,56.0984,43700.0
2006-11-20 10:20:00,75.81,76.0,75.78,75.96,92700.0,56.1058,56.2464,56.0836,56.2168,92700.0
2006-11-20 10:30:00,75.96,76.09,75.94,76.09,48000.0,56.2168,56.313,56.202,56.313,48000.0
2006-11-20 10:40:00,76.07,76.1,75.97,75.99,51800.0,56.2982,56.3204,56.2242,56.239,51800.0
2006-11-20 10:50:00,76.0,76.15,75.97,76.08,31900.0,56.2464,56.3574,56.2242,56.3056,31900.0
2006-11-20 11:00:00,76.09,76.14,75.94,75.96,77700.0,56.313,56.35,56.202,56.2168,77700.0
2006-11-20 11:10:00,75.96,75.98,75.77,75.9,40200.0,56.2168,56.2316,56.0762,56.1724,40200.0
2006-11-20 11:20:00,75.9,76.0,75.83,75.95,27000.0,56.1724,56.2464,56.1206,56.2094,27000.0
2006-11-20 11:30:00,75.94,76.02,75.86,75.88,24200.0,56.202,56.2612,56.1428,56.1576,24200.0
2006-11-20 11:40:00,75.88,75.98,75.75,75.75,29400.0,56.1576,56.2316,56.0614,56.0614,29400.0
2006-11-20 11:50:00,75.75,75.9,75.75,75.87,17000.0,56.0614,56.1724,56.0614,56.1502,17000.0
2006-11-20 12:00:00,75.88,75.93,75.82,75.9,22000.0,56.1576,56.1946,56.1132,56.1724,22000.0
2006-11-20 12:10:00,75.88,75.91,75.85,75.85,20900.0,56.1576,56.1798,56.1354,56.1354,20900.0
2006-11-20 12:20:00,75.85,75.92,75.82,75.89,52900.0,56.1354,56.1872,56.1132,56.165,52900.0
2006-11-20 12:30:00,75.85,75.89,75.78,75.78,30800.0,56.1354,56.165,56.0836,56.0836,30800.0
2006-11-20 12:40:00,75.78,75.86,75.74,75.81,24400.0,56.0836,56.1428,56.054,56.1058,24400.0
2006-11-20 12:50:00,75.81,75.81,75.49,75.49,31900.0,56.1058,56.1058,55.869,55.869,31900.0
2006-11-20 13:00:00,75.49,75.64,75.48,75.6,35100.0,55.869,55.98,55.8616,55.9504,35100.0
2006-11-20 13:10:00,75.59,75.6,75.4,75.44,23100.0,55.943,55.9504,55.8024,55.832,23100.0
2006-11-20 13:20:00,75.44,75.54,75.43,75.5,60600.0,55.832,55.906,55.8246,55.8764,60600.0
2006-11-20 13:30:00,75.5,75.52,75.45,75.5,47900.0,55.8764,55.8912,55.8394,55.8764,47900.0
2006-11-20 13:40:00,75.49,75.52,75.46,75.51,27200.0,55.869,55.8912,55.8468,55.8838,27200.0
2006-11-20 13:50:00,75.5,75.52,75.39,75.48,19600.0,55.8764,55.8912,55.795,55.8616,19600.0
2006-11-20 14:00:00,75.45,75.5,75.4,75.44,20600.0,55.8394,55.8764,55.8024,55.832,20600.0
2006-11-20 14:10:00,75.42,75.43,75.34,75.41,45900.0,55.8172,55.8246,55.7579,55.8098,45900.0
2006-11-20 14:20:00,75.42,75.42,75.25,75.29,52000.0,55.8172,55.8172,55.6913,55.7209,52000.0
2006-11-20 14:30:00,75.28,75.37,75.25,75.34,53500.0,55.7135,55.7802,55.6913,55.7579,53500.0
2006-11-20 14:40:00,75.32,75.32,75.19,75.23,36900.0,55.7431,55.7431,55.6469,55.6765,36900.0
2006-11-20 14:50:00,75.23,75.29,75.16,75.24,27300.0,55.6765,55.7209,55.6247,55.6839,27300.0
2006-11-20 15:00:00,75.24,75.24,75.16,75.24,24600.0,55.6839,55.6839,55.6247,55.6839,24600.0
2006-11-20 15:10:00,75.22,75.28,75.14,75.28,54800.0,55.6691,55.7135,55.6099,55.7135,54800.0
2006-11-20 15:20:00,75.28,75.28,75.0,75.0,61400.0,55.7135,55.7135,55.5063,55.5063,61400.0
2006-11-20 15:30:00,75.01,75.09,75.0,75.02,52500.0,55.5137,55.5729,55.5063,55.5211,52500.0
2006-11-20 15:40:00,75.02,75.02,74.89,74.95,127100.0,55.5211,55.5211,55.4249,55.4693,127100.0
2006-11-20 15:50:00,74.96,75.01,74.94,74.97,156700.0,55.4767,55.5137,55.4619,55.4841,156700.0
2006-11-21 09:30:00,75.1,75.38,75.07,75.36,71300.0,55.5803,55.7876,55.5581,55.7728,71300.0
2006-11-21 09:40:00,75.38,75.53,75.32,75.33,60500.0,55.7876,55.8986,55.7431,55.7505,60500.0
2006-11-21 09:50:00,75.32,75.51,75.31,75.41,66800.0,55.7431,55.8838,55.7357,55.8098,66800.0
2006-11-21 10:00:00,75.44,75.6,75.38,75.47,27100.0,55.832,55.9504,55.7876,55.8542,27100.0
2006-11-21 10:10:00,75.47,75.59,75.44,75.49,45400.0,55.8542,55.943,55.832,55.869,45400.0
2006-11-21 10:20:00,75.5,75.65,75.42,75.47,51300.0,55.8764,55.9874,55.8172,55.8542,51300.0
2006-11-21 10:30:00,75.47,75.53,75.37,75.37,42400.0,55.8542,55.8986,55.7802,55.7802,42400.0
2006-11-21 10:40:00,75.37,75.51,75.36,75.51,36900.0,55.7802,55.8838,55.7728,55.8838,36900.0
2006-11-21 10:50:00,75.52,75.52,75.3,75.37,24400.0,55.8912,55.8912,55.7283,55.7802,24400.0
2006-11-21 11:00:00,75.38,75.47,75.37,75.47,39300.0,55.7876,55.8542,55.7802,55.8542,39300.0
2006-11-21 11:10:00,75.47,75.47,75.27,75.31,33200.0,55.8542,55.8542,55.7061,55.7357,33200.0
2006-11-21 11:20:00,75.3,75.45,75.2,75.39,45800.0,55.7283,55.8394,55.6543,55.795,45800.0
2006-11-21 11:30:00,75.37,75.44,75.3,75.35,31700.0,55.7802,55.832,55.7283,55.7654,31700.0
2006-11-21 11:40:00,75.33,75.33,75.22,75.23,30700.0,55.7505,55.7505,55.6691,55.6765,30700.0
2006-11-21 11:50:00,75.22,75.23,75.05,75.13,38300.0,55.6691,55.6765,55.5433,55.6025,38300.0
2006-11-21 12:00:00,75.12,75.32,75.12,75.3,35300.0,55.5951,55.7431,55.5951,55.7283,35300.0
2006-11-21 12:10:00,75.3,75.35,75.2,75.24,27900.0,55.7283,55.7654,55.6543,55.6839,27900.0
2006-11-21 12:20:00,75.24,75.29,75.16,75.2,27300.0,55.6839,55.7209,55.6247,55.6543,27300.0
2006-11-21 12:30:00,75.21,75.27,75.19,75.25,17400.0,55.6617,55.7061,55.6469,55.6913,17400.0
2006-11-21 12:40:00,75.22,75.26,75.22,75.26,11600.0,55.6691,55.6987,55.6691,55.6987,11600.0
2006-11-21 12:50:00,75.25,75.28,75.22,75.22,6100.0,55.6913,55.7135,55.6691,55.6691,6100.0
2006-11-21 13:00:00,75.22,75.22,75.16,75.16,19900.0,55.6691,55.6691,55.6247,55.6247,19900.0
2006-11-21 13:10:00,75.16,75.22,75.15,75.17,33300.0,55.6247,55.6691,55.6173,55.6321,33300.0
2006-11-21 13:20:00,75.17,75.27,75.08,75.12,36500.0,55.6321,55.7061,55.5655,55.5951,36500.0
2006-11-21 13:30:00,75.13,75.26,75.13,75.26,12700.0,55.6025,55.6987,55.6025,55.6987,12700.0
2006-11-21 13:40:00,75.26,75.26,75.07,75.12,26000.0,55.6987,55.6987,55.5581,55.5951,26000.0
2006-11-21 13:50:00,75.13,75.13,75.0,75.03,103800.0,55.6025,55.6025,55.5063,55.5285,103800.0
2006-11-21 14:00:00,75.04,75.04,74.97,74.99,25800.0,55.5359,55.5359,55.4841,55.4989,25800.0
2006-11-21 14:10:00,74.98,74.99,74.87,74.92,103300.0,55.4915,55.4989,55.4101,55.4471,103300.0
2006-11-21 14:20:00,74.92,74.97,74.76,74.79,46200.0,55.4471,55.4841,55.3287,55.3509,46200.0
2006-11-21 14:30:00,74.79,74.89,74.79,74.84,31900.0,55.3509,55.4249,55.3509,55.3879,31900.0
2006-11-21 14:40:00,74.84,74.95,74.81,74.94,30900.0,55.3879,55.4693,55.3657,55.4619,30900.0
2006-11-21 14:50:00,74.96,74.98,74.87,74.87,24700.0,55.4767,55.4915,55.4101,55.4101,24700.0
2006-11-21 15:00:00,74.88,75.0,74.87,74.98,52000.0,55.4175,55.5063,55.4101,55.4915,52000.0
2006-11-21 15:10:00,75.0,75.0,74.91,75.0,52700.0,55.5063,55.5063,55.4397,55.5063,52700.0
2006-11-21 15:20:00,75.0,75.0,74.9,74.94,51100.0,55.5063,55.5063,55.4323,55.4619,51100.0
2006-11-21 15:30:00,74.95,75.01,74.91,75.0,48200.0,55.4693,55.5137,55.4397,55.5063,48200.0
2006-11-21 15:40:00,74.99,75.01,74.89,74.89,80300.0,55.4989,55.5137,55.4249,55.4249,80300.0
2006-11-21 15:50:00,74.88,75.0,74.88,75.0,83400.0,55.4175,55.5063,55.4175,55.5063,83400.0
2006-11-22 09:30:00,75.45,75.54,75.01,75.33,163600.0,55.8394,55.906,55.5137,55.7505,163600.0
2006-11-22 09:40:00,75.35,75.4,75.19,75.26,78800.0,55.7654,55.8024,55.6469,55.6987,78800.0
2006-11-22 09:50:00,75.24,75.34,75.15,75.24,40000.0,55.6839,55.7579,55.6173,55.6839,40000.0
2006-11-22 10:00:00,75.25,75.31,75.08,75.23,44200.0,55.6913,55.7357,55.5655,55.6765,44200.0
2006-11-22 10:10:00,75.23,75.24,75.11,75.15,71200.0,55.6765,55.6839,55.5877,55.6173,71200.0
2006-11-22 10:20:00,75.15,75.22,75.11,75.18,40500.0,55.6173,55.6691,55.5877,55.6395,40500.0
2006-11-22 10:30:00,75.19,75.23,75.11,75.16,44000.0,55.6469,55.6765,55.5877,55.6247,44000.0
2006-11-22 10:40:00,75.15,75.21,75.1,75.16,31800.0,55.6173,55.6617,55.5803,55.6247,31800.0
2006-11-22 10:50:00,75.15,75.15,75.02,75.07,21600.0,55.6173,55.6173,55.5211,55.5581,21600.0
2006-11-22 11:00:00,75.07,75.23,75.07,75.22,25900.0,55.5581,55.6765,55.5581,55.6691,25900.0
2006-11-22 11:10:00,75.22,75.23,75.11,75.17,24300.0,55.6691,55.6765,55.5877,55.6321,24300.0
2006-11-22 11:20:00,75.19,75.2,75.16,75.19,22600.0,55.6469,55.6543,55.6247,55.6469,22600.0
2006-11-22 11:30:00,75.2,75.27,75.19,75.25,29000.0,55.6543,55.7061,55.6469,55.6913,29000.0
2006-11-22 11:40:00,75.25,75.29,75.2,75.27,23800.0,55.6913,55.7209,55.6543,55.7061,23800.0
2006-11-22 11:50:00,75.27,75.32,75.2,75.25,50600.0,55.7061,55.7431,55.6543,55.6913,50600.0
2006-11-22 12:00:00,75.22,75.34,75.21,75.31,33000.0,55.6691,55.7579,55.6617,55.7357,33000.0
2006-11-22 12:10:00,75.3,75.42,75.3,75.39,61700.0,55.7283,55.8172,55.7283,55.795,61700.0
2006-11-22 12:20:00,75.38,75.4,75.25,75.25,43200.0,55.7876,55.8024,55.6913,55.6913,43200.0
2006-11-22 12:30:00,75.24,75.34,75.23,75.29,20000.0,55.6839,55.7579,55.6765,55.7209,20000.0
2006-11-22 12:40:00,75.3,75.37,75.25,75.32,42500.0,55.7283,55.7802,55.6913,55.7431,42500.0
2006-11-22 12:50:00,75.32,75.4,75.32,75.37,28500.0,55.7431,55.8024,55.7431,55.7802,28500.0
2006-11-22 13:00:00,75.37,75.4,75.33,75.33,16900.0,55.7802,55.8024,55.7505,55.7505,16900.0
2006-11-22 13:10:00,75.33,75.37,75.32,75.35,13900.0,55.7505,55.7802,55.7431,55.7654,13900.0
2006-11-22 13:20:00,75.36,75.37,75.34,75.36,15100.0,55.7728,55.7802,55.7579,55.7728,15100.0
2006-11-22 13:30:00,75.37,75.39,75.35,75.35,15500.0,55.7802,55.795,55.7654,55.7654,15500.0
2006-11-22 13:40:00,75.36,75.39,75.33,75.34,23900.0,55.7728,55.795,55.7505,55.7579,23900.0
2006-11-22 13:50:00,75.33,75.34,75.18,75.18,31400.0,55.7505,55.7579,55.6395,55.6395,31400.0
2006-11-22 14:00:00,75.18,75.24,75.18,75.21,28100.0,55.6395,55.6839,55.6395,55.6617,28100.0
2006-11-22 14:10:00,75.21,75.25,75.18,75.22,29400.0,55.6617,55.6913,55.6395,55.6691,29400.0
2006-11-22 14:20:00,75.21,75.22,75.15,75.19,27200.0,55.6617,55.6691,55.6173,55.6469,27200.0
2006-11-22 14:30:00,75.18,75.26,75.15,75.23,26000.0,55.6395,55.6987,55.6173,55.6765,26000.0
2006-11-22 14:40:00,75.23,75.35,75.22,75.35,32100.0,55.6765,55.7654,55.6691,55.7654,32100.0
2006-11-22 14:50:00,75.33,75.4,75.29,75.37,33700.0,55.7505,55.8024,55.7209,55.7802,33700.0
2006-11-22 15:00:00,75.37,75.46,75.35,75.44,55500.0,55.7802,55.8468,55.7654,55.832,55500.0
2006-11-22 15:10:00,75.42,75.46,75.34,75.36,41700.0,55.8172,55.8468,55.7579,55.7728,41700.0
2006-11-22 15:20:00,75.36,75.47,75.28,75.43,35100.0,55.7728,55.8542,55.7135,55.8246,35100.0
2006-11-22 15:30:00,75.42,75.44,75.35,75.44,23200.0,55.8172,55.832,55.7654,55.832,23200.0
2006-11-22 15:40:00,75.43,75.51,75.42,75.5,48600.0,55.8246,55.8838,55.8172,55.8764,48600.0
2006-11-22 15:50:00,75.5,75.62,75.5,75.55,69900.0,55.8764,55.9652,55.8764,55.9134,69900.0
2006-11-24 09:30:00,75.05,75.32,74.87,74.92,60100.0,55.5433,55.7431,55.4101,55.4471,60100.0
2006-11-24 09:40:00,74.91,75.28,74.87,75.16,36700.0,55.4397,55.7135,55.4101,55.6247,36700.0
2006-11-24 09:50:00,75.16,75.4,75.15,75.37,21400.0,55.6247,55.8024,55.6173,55.7802,21400.0
2006-11-24 10:00:00,75.37,75.5,75.1,75.18,37500.0,55.7802,55.8764,55.5803,55.6395,37500.0
2006-11-24 10:10:00,75.19,75.32,75.12,75.2,28100.0,55.6469,55.7431,55.5951,55.6543,28100.0
2006-11-24 10:20:00,75.19,75.5,75.18,75.41,23400.0,55.6469,55.8764,55.6395,55.8098,23400.0
2006-11-24 10:30:00,75.4,75.5,75.39,75.5,14200.0,55.8024,55.8764,55.795,55.8764,14200.0
2006-11-24 10:40:00,75.5,75.55,75.42,75.42,10500.0,55.8764,55.9134,55.8172,55.8172,10500.0
2006-11-24 10:50:00,75.42,75.52,75.4,75.52,10400.0,55.8172,55.8912,55.8024,55.8912,10400.0
2006-11-24 11:00:00,75.51,75.52,75.25,75.25,27700.0,55.8838,55.8912,55.6913,55.6913,27700.0
2006-11-24 11:10:00,75.27,75.38,75.25,75.33,16100.0,55.7061,55.7876,55.6913,55.7505,16100.0
2006-11-24 11:20:00,75.35,75.35,75.28,75.34,17000.0,55.7654,55.7654,55.7135,55.7579,17000.0
2006-11-24 11:30:00,75.34,75.34,75.22,75.23,15600.0,55.7579,55.7579,55.6691,55.6765,15600.0
2006-11-24 11:40:00,75.23,75.27,75.2,75.23,10700.0,55.6765,55.7061,55.6543,55.6765,10700.0
2006-11-24 11:50:00,75.25,75.27,75.15,75.21,11900.0,55.6913,55.7061,55.6173,55.6617,11900.0
2006-11-24 12:00:00,75.22,75.3,75.22,75.29,17400.0,55.6691,55.7283,55.6691,55.7209,17400.0
2006-11-24 12:10:00,75.29,75.39,75.27,75.39,12800.0,55.7209,55.795,55.7061,55.795,12800.0
2006-11-24 12:20:00,75.38,75.52,75.38,75.4,26500.0,55.7876,55.8912,55.7876,55.8024,26500.0
2006-11-24 12:30:00,75.42,75.45,75.26,75.27,26300.0,55.8172,55.8394,55.6987,55.7061,26300.0
2006-11-24 12:40:00,75.3,75.35,75.15,75.22,35800.0,55.7283,55.7654,55.6173,55.6691,35800.0
2006-11-24 12:50:00,75.21,75.39,75.2,75.33,48900.0,55.6617,55.795,55.6543,55.7505,48900.0
2006-11-24 13:00:00,75.33,75.4,75.3,75.4,49300.0,55.7505,55.8024,55.7283,55.8024,49300.0
2006-11-24 13:10:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:20:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:30:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:40:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 13:50:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:00:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:10:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:20:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:30:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:40:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 14:50:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:00:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:10:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:20:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:30:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:40:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-24 15:50:00,75.4,75.4,75.4,75.4,0.0,55.8024,55.8024,55.8024,55.8024,0.0
2006-11-27 09:30:00,75.65,75.65,75.33,75.41,63400.0,55.9874,55.9874,55.7505,55.8098,63400.0
2006-11-27 09:40:00,75.4,75.54,75.23,75.24,84200.0,55.8024,55.906,55.6765,55.6839,84200.0
2006-11-27 09:50:00,75.25,75.33,75.1,75.2,110100.0,55.6913,55.7505,55.5803,55.6543,110100.0
2006-11-27 10:00:00,75.21,75.21,74.75,74.98,216200.0,55.6617,55.6617,55.3213,55.4915,216200.0
2006-11-27 10:10:00,74.99,75.0,74.8,74.87,64900.0,55.4989,55.5063,55.3583,55.4101,64900.0
2006-11-27 10:20:00,74.87,74.91,74.8,74.85,44600.0,55.4101,55.4397,55.3583,55.3953,44600.0
2006-11-27 10:30:00,74.84,74.84,74.69,74.69,33800.0,55.3879,55.3879,55.2769,55.2769,33800.0
2006-11-27 10:40:00,74.68,74.81,74.66,74.8,73700.0,55.2695,55.3657,55.2547,55.3583,73700.0
2006-11-27 10:50:00,74.8,74.95,74.8,74.95,37700.0,55.3583,55.4693,55.3583,55.4693,37700.0
2006-11-27 11:00:00,74.95,75.0,74.93,74.95,44000.0,55.4693,55.5063,55.4545,55.4693,44000.0
2006-11-27 11:10:00,74.94,74.96,74.75,74.76,84700.0,55.4619,55.4767,55.3213,55.3287,84700.0
2006-11-27 11:20:00,74.77,74.77,74.41,74.45,131700.0,55.3361,55.3361,55.0697,55.0993,131700.0
2006-11-27 11:30:00,74.46,74.53,74.4,74.51,63800.0,55.1067,55.1585,55.0623,55.1437,63800.0
2006-11-27 11:40:00,74.5,74.68,74.43,74.6,68200.0,55.1363,55.2695,55.0845,55.2103,68200.0
2006-11-27 11:50:00,74.6,74.61,74.45,74.45,48200.0,55.2103,55.2177,55.0993,55.0993,48200.0
2006-11-27 12:00:00,74.46,74.5,74.45,74.5,45300.0,55.1067,55.1363,55.0993,55.1363,45300.0
2006-11-27 12:10:00,74.5,74.61,74.44,74.6,40000.0,55.1363,55.2177,55.0919,55.2103,40000.0
2006-11-27 12:20:00,74.61,74.62,74.54,74.57,26700.0,55.2177,55.2251,55.1659,55.1881,26700.0
2006-11-27 12:30:00,74.57,74.65,74.56,74.61,53600.0,55.1881,55.2473,55.1807,55.2177,53600.0
2006-11-27 12:40:00,74.61,74.69,74.61,74.65,48200.0,55.2177,55.2769,55.2177,55.2473,48200.0
2006-11-27 12:50:00,74.66,74.67,74.6,74.63,25900.0,55.2547,55.2621,55.2103,55.2325,25900.0
2006-11-27 13:00:00,74.64,74.66,74.57,74.62,42200.0,55.2399,55.2547,55.1881,55.2251,42200.0
2006-11-27 13:10:00,74.62,74.63,74.58,74.6,30300.0,55.2251,55.2325,55.1955,55.2103,30300.0
2006-11-27 13:20:00,74.59,74.64,74.57,74.62,46800.0,55.2029,55.2399,55.1881,55.2251,46800.0
2006-11-27 13:30:00,74.62,74.64,74.55,74.58,54300.0,55.2251,55.2399,55.1733,55.1955,54300.0
2006-11-27 13:40:00,74.57,74.68,74.57,74.58,35800.0,55.1881,55.2695,55.1881,55.1955,35800.0
2006-11-27 13:50:00,74.58,74.61,74.55,74.57,47500.0,55.1955,55.2177,55.1733,55.1881,47500.0
2006-11-27 14:00:00,74.58,74.61,74.55,74.55,63600.0,55.1955,55.2177,55.1733,55.1733,63600.0
2006-11-27 14:10:00,74.55,74.75,74.55,74.7,79800.0,55.1733,55.3213,55.1733,55.2843,79800.0
2006-11-27 14:20:00,74.71,74.87,74.67,74.87,113800.0,55.2917,55.4101,55.2621,55.4101,113800.0
2006-11-27 14:30:00,74.87,75.06,74.87,74.98,125000.0,55.4101,55.5507,55.4101,55.4915,125000.0
2006-11-27 14:40:00,75.0,75.02,74.9,74.99,75400.0,55.5063,55.5211,55.4323,55.4989,75400.0
2006-11-27 14:50:00,74.99,75.02,74.78,74.8,83900.0,55.4989,55.5211,55.3435,55.3583,83900.0
2006-11-27 15:00:00,74.81,74.82,74.74,74.81,62200.0,55.3657,55.3731,55.3139,55.3657,62200.0
2006-11-27 15:10:00,74.82,75.0,74.82,75.0,63300.0,55.3731,55.5063,55.3731,55.5063,63300.0
2006-11-27 15:20:00,75.0,75.11,75.0,75.05,106900.0,55.5063,55.5877,55.5063,55.5433,106900.0
2006-11-27 15:30:00,75.05,75.14,75.05,75.12,159900.0,55.5433,55.6099,55.5433,55.5951,159900.0
2006-11-27 15:40:00,75.12,75.21,75.12,75.2,169700.0,55.5951,55.6617,55.5951,55.6543,169700.0
2006-11-27 15:50:00,75.2,75.25,75.15,75.17,254400.0,55.6543,55.6913,55.6173,55.6321,254400.0
2006-11-28 09:30:00,74.52,74.89,74.5,74.56,216500.0,55.1511,55.4249,55.1363,55.1807,216500.0
2006-11-28 09:40:00,74.57,74.57,74.33,74.38,124400.0,55.1881,55.1881,55.0105,55.0475,124400.0
2006-11-28 09:50:00,74.38,74.5,74.24,74.4,141700.0,55.0475,55.1363,54.9439,55.0623,141700.0
2006-11-28 10:00:00,74.39,74.95,74.34,74.92,175100.0,55.0549,55.4693,55.0179,55.4471,175100.0
2006-11-28 10:10:00,74.92,74.96,74.66,74.73,135500.0,55.4471,55.4767,55.2547,55.3065,135500.0
2006-11-28 10:20:00,74.71,75.14,74.7,75.11,173400.0,55.2917,55.6099,55.2843,55.5877,173400.0
2006-11-28 10:30:00,75.08,75.08,74.95,75.07,115600.0,55.5655,55.5655,55.4693,55.5581,115600.0
2006-11-28 10:40:00,75.07,75.09,74.97,75.02,91200.0,55.5581,55.5729,55.4841,55.5211,91200.0
2006-11-28 10:50:00,75.02,75.03,74.88,74.93,68800.0,55.5211,55.5285,55.4175,55.4545,68800.0
2006-11-28 11:00:00,74.93,75.01,74.86,74.92,48000.0,55.4545,55.5137,55.4027,55.4471,48000.0
2006-11-28 11:10:00,74.93,75.0,74.86,74.96,48800.0,55.4545,55.5063,55.4027,55.4767,48800.0
2006-11-28 11:20:00,74.97,74.98,74.9,74.92,59600.0,55.4841,55.4915,55.4323,55.4471,59600.0
2006-11-28 11:30:00,74.92,75.03,74.92,75.03,48500.0,55.4471,55.5285,55.4471,55.5285,48500.0
2006-11-28 11:40:00,75.04,75.05,74.9,74.91,65500.0,55.5359,55.5433,55.4323,55.4397,65500.0
2006-11-28 11:50:00,74.91,74.95,74.75,74.91,39900.0,55.4397,55.4693,55.3213,55.4397,39900.0
2006-11-28 12:00:00,74.91,75.03,74.89,74.97,49700.0,55.4397,55.5285,55.4249,55.4841,49700.0
2006-11-28 12:10:00,74.97,75.03,74.95,74.99,31900.0,55.4841,55.5285,55.4693,55.4989,31900.0
2006-11-28 12:20:00,74.98,75.05,74.93,74.96,49900.0,55.4915,55.5433,55.4545,55.4767,49900.0
2006-11-28 12:30:00,74.97,75.01,74.9,75.01,76400.0,55.4841,55.5137,55.4323,55.5137,76400.0
2006-11-28 12:40:00,75.03,75.04,74.92,75.02,37000.0,55.5285,55.5359,55.4471,55.5211,37000.0
2006-11-28 12:50:00,75.02,75.04,74.92,75.0,40900.0,55.5211,55.5359,55.4471,55.5063,40900.0
2006-11-28 13:00:00,75.0,75.1,74.94,75.05,70500.0,55.5063,55.5803,55.4619,55.5433,70500.0
2006-11-28 13:10:00,75.04,75.09,74.95,74.95,37700.0,55.5359,55.5729,55.4693,55.4693,37700.0
2006-11-28 13:20:00,74.96,75.04,74.9,75.0,44500.0,55.4767,55.5359,55.4323,55.5063,44500.0
2006-11-28 13:30:00,75.0,75.05,74.95,75.02,48200.0,55.5063,55.5433,55.4693,55.5211,48200.0
2006-11-28 13:40:00,75.01,75.07,74.98,75.05,42900.0,55.5137,55.5581,55.4915,55.5433,42900.0
2006-11-28 13:50:00,75.05,75.08,74.99,75.01,35200.0,55.5433,55.5655,55.4989,55.5137,35200.0
2006-11-28 14:00:00,75.02,75.03,74.98,75.0,32500.0,55.5211,55.5285,55.4915,55.5063,32500.0
2006-11-28 14:10:00,75.01,75.05,74.95,74.97,76100.0,55.5137,55.5433,55.4693,55.4841,76100.0
2006-11-28 14:20:00,74.98,75.07,74.96,75.03,49500.0,55.4915,55.5581,55.4767,55.5285,49500.0
2006-11-28 14:30:00,75.04,75.1,75.02,75.05,48800.0,55.5359,55.5803,55.5211,55.5433,48800.0
2006-11-28 14:40:00,75.05,75.15,74.99,75.11,70800.0,55.5433,55.6173,55.4989,55.5877,70800.0
2006-11-28 14:50:00,75.12,75.2,75.02,75.16,84700.0,55.5951,55.6543,55.5211,55.6247,84700.0
2006-11-28 15:00:00,75.15,75.16,75.01,75.09,74400.0,55.6173,55.6247,55.5137,55.5729,74400.0
2006-11-28 15:10:00,75.1,75.29,75.09,75.28,100800.0,55.5803,55.7209,55.5729,55.7135,100800.0
2006-11-28 15:20:00,75.29,75.42,75.25,75.3,90800.0,55.7209,55.8172,55.6913,55.7283,90800.0
2006-11-28 15:30:00,75.3,75.43,75.29,75.41,73700.0,55.7283,55.8246,55.7209,55.8098,73700.0
2006-11-28 15:40:00,75.42,75.5,75.39,75.45,96700.0,55.8172,55.8764,55.795,55.8394,96700.0
2006-11-28 15:50:00,75.45,75.45,75.22,75.33,185100.0,55.8394,55.8394,55.6691,55.7505,185100.0
2006-11-29 09:30:00,76.98,77.22,76.47,76.91,631100.0,56.9717,57.1493,56.5942,56.9199,631100.0
2006-11-29 09:40:00,76.92,76.99,76.64,76.94,191100.0,56.9273,56.9791,56.7201,56.9421,191100.0
2006-11-29 09:50:00,76.94,77.25,76.86,77.22,189000.0,56.9421,57.1715,56.8829,57.1493,189000.0
2006-11-29 10:00:00,77.19,77.91,77.04,77.79,288500.0,57.1271,57.66,57.0161,57.5712,288500.0
2006-11-29 10:10:00,77.8,77.89,77.17,77.42,235200.0,57.5786,57.6452,57.1123,57.2973,235200.0
2006-11-29 10:20:00,77.42,77.94,77.35,77.77,126400.0,57.2973,57.6822,57.2455,57.5564,126400.0
2006-11-29 10:30:00,77.73,77.85,77.5,77.58,109300.0,57.5268,57.6156,57.3565,57.4157,109300.0
2006-11-29 10:40:00,77.57,77.74,77.55,77.58,84800.0,57.4083,57.5342,57.3935,57.4157,84800.0
2006-11-29 10:50:00,77.57,77.72,77.51,77.72,86300.0,57.4083,57.5193,57.3639,57.5193,86300.0
2006-11-29 11:00:00,77.72,77.98,77.7,77.98,106700.0,57.5193,57.7118,57.5045,57.7118,106700.0
2006-11-29 11:10:00,77.95,78.0,77.89,77.92,95100.0,57.6896,57.7266,57.6452,57.6674,95100.0
2006-11-29 11:20:00,77.92,77.96,77.76,77.76,78100.0,57.6674,57.697,57.549,57.549,78100.0
2006-11-29 11:30:00,77.76,77.83,77.59,77.6,88900.0,57.549,57.6008,57.4231,57.4305,88900.0
2006-11-29 11:40:00,77.6,77.61,77.52,77.59,51800.0,57.4305,57.4379,57.3713,57.4231,51800.0
2006-11-29 11:50:00,77.58,77.85,77.58,77.83,58700.0,57.4157,57.6156,57.4157,57.6008,58700.0
2006-11-29 12:00:00,77.81,77.85,77.79,77.81,63000.0,57.586,57.6156,57.5712,57.586,63000.0
2006-11-29 12:10:00,77.8,77.85,77.69,77.71,42600.0,57.5786,57.6156,57.4971,57.5119,42600.0
2006-11-29 12:20:00,77.69,77.71,77.51,77.54,59000.0,57.4971,57.5119,57.3639,57.3861,59000.0
2006-11-29 12:30:00,77.55,77.56,77.53,77.55,48700.0,57.3935,57.4009,57.3787,57.3935,48700.0
2006-11-29 12:40:00,77.55,77.58,77.51,77.51,38900.0,57.3935,57.4157,57.3639,57.3639,38900.0
2006-11-29 12:50:00,77.52,77.52,77.33,77.45,58500.0,57.3713,57.3713,57.2307,57.3195,58500.0
2006-11-29 13:00:00,77.43,77.45,77.31,77.31,43200.0,57.3047,57.3195,57.2159,57.2159,43200.0
2006-11-29 13:10:00,77.3,77.3,77.02,77.02,72600.0,57.2085,57.2085,57.0013,57.0013,72600.0
2006-11-29 13:20:00,77.02,77.1,77.0,77.03,68900.0,57.0013,57.0605,56.9865,57.0087,68900.0
2006-11-29 13:30:00,77.03,77.05,76.65,76.65,264100.0,57.0087,57.0235,56.7275,56.7275,264100.0
2006-11-29 13:40:00,76.66,77.0,76.56,77.0,114000.0,56.7349,56.9865,56.6609,56.9865,114000.0
2006-11-29 13:50:00,77.0,77.12,76.77,76.93,81200.0,56.9865,57.0753,56.8163,56.9347,81200.0
2006-11-29 14:00:00,76.91,76.91,76.68,76.76,83700.0,56.9199,56.9199,56.7497,56.8089,83700.0
2006-11-29 14:10:00,76.79,76.81,76.62,76.67,33300.0,56.8311,56.8459,56.7053,56.7423,33300.0
2006-11-29 14:20:00,76.67,76.86,76.67,76.73,55900.0,56.7423,56.8829,56.7423,56.7867,55900.0
2006-11-29 14:30:00,76.73,76.77,76.66,76.74,121500.0,56.7867,56.8163,56.7349,56.7941,121500.0
2006-11-29 14:40:00,76.73,76.77,76.68,76.7,95400.0,56.7867,56.8163,56.7497,56.7645,95400.0
2006-11-29 14:50:00,76.7,76.88,76.7,76.86,113400.0,56.7645,56.8977,56.7645,56.8829,113400.0
2006-11-29 15:00:00,76.85,76.91,76.79,76.89,107700.0,56.8755,56.9199,56.8311,56.9051,107700.0
2006-11-29 15:10:00,76.9,76.98,76.84,76.94,76200.0,56.9125,56.9717,56.8681,56.9421,76200.0
2006-11-29 15:20:00,76.95,77.04,76.89,77.02,199400.0,56.9495,57.0161,56.9051,57.0013,199400.0
2006-11-29 15:30:00,77.01,77.35,77.01,77.34,115900.0,56.9939,57.2455,56.9939,57.2381,115900.0
2006-11-29 15:40:00,77.34,77.42,77.29,77.42,152000.0,57.2381,57.2973,57.2011,57.2973,152000.0
2006-11-29 15:50:00,77.42,77.45,77.21,77.24,240300.0,57.2973,57.3195,57.1419,57.1641,240300.0
2006-11-30 09:30:00,77.8,77.92,77.75,77.83,250100.0,57.5786,57.6674,57.5416,57.6008,250100.0
2006-11-30 09:40:00,77.8,77.84,77.5,77.8,208400.0,57.5786,57.6082,57.3565,57.5786,208400.0
2006-11-30 09:50:00,77.8,78.0,77.8,77.97,138500.0,57.5786,57.7266,57.5786,57.7044,138500.0
2006-11-30 10:00:00,77.98,77.98,77.5,77.6,207000.0,57.7118,57.7118,57.3565,57.4305,207000.0
2006-11-30 10:10:00,77.6,77.77,77.05,77.08,181500.0,57.4305,57.5564,57.0235,57.0457,181500.0
2006-11-30 10:20:00,77.05,77.36,76.91,77.31,141600.0,57.0235,57.2529,56.9199,57.2159,141600.0
2006-11-30 10:30:00,77.3,77.48,77.25,77.39,87300.0,57.2085,57.3417,57.1715,57.2751,87300.0
2006-11-30 10:40:00,77.39,77.42,77.15,77.18,97000.0,57.2751,57.2973,57.0975,57.1197,97000.0
2006-11-30 10:50:00,77.18,77.5,77.15,77.49,81500.0,57.1197,57.3565,57.0975,57.3491,81500.0
2006-11-30 11:00:00,77.47,77.65,77.38,77.42,90300.0,57.3343,57.4675,57.2677,57.2973,90300.0
2006-11-30 11:10:00,77.41,77.53,77.31,77.31,64600.0,57.2899,57.3787,57.2159,57.2159,64600.0
2006-11-30 11:20:00,77.31,77.61,77.28,77.6,69500.0,57.2159,57.4379,57.1937,57.4305,69500.0
2006-11-30 11:30:00,77.59,77.59,77.43,77.5,65200.0,57.4231,57.4231,57.3047,57.3565,65200.0
2006-11-30 11:40:00,77.5,77.68,77.5,77.57,56600.0,57.3565,57.4897,57.3565,57.4083,56600.0
2006-11-30 11:50:00,77.57,77.59,77.47,77.49,77000.0,57.4083,57.4231,57.3343,57.3491,77000.0
2006-11-30 12:00:00,77.49,77.55,77.4,77.49,72700.0,57.3491,57.3935,57.2825,57.3491,72700.0
2006-11-30 12:10:00,77.49,77.5,77.41,77.44,43900.0,57.3491,57.3565,57.2899,57.3121,43900.0
2006-11-30 12:20:00,77.44,77.52,77.44,77.5,55800.0,57.3121,57.3713,57.3121,57.3565,55800.0
2006-11-30 12:30:00,77.5,77.57,77.5,77.5,64700.0,57.3565,57.4083,57.3565,57.3565,64700.0
2006-11-30 12:40:00,77.49,77.53,77.48,77.51,46700.0,57.3491,57.3787,57.3417,57.3639,46700.0
2006-11-30 12:50:00,77.52,77.58,77.45,77.46,73900.0,57.3713,57.4157,57.3195,57.3269,73900.0
2006-11-30 13:00:00,77.45,77.62,77.4,77.53,58100.0,57.3195,57.4453,57.2825,57.3787,58100.0
2006-11-30 13:10:00,77.53,77.61,77.53,77.59,79900.0,57.3787,57.4379,57.3787,57.4231,79900.0
2006-11-30 13:20:00,77.59,77.61,77.52,77.6,109900.0,57.4231,57.4379,57.3713,57.4305,109900.0
2006-11-30 13:30:00,77.6,77.61,77.54,77.56,69200.0,57.4305,57.4379,57.3861,57.4009,69200.0
2006-11-30 13:40:00,77.56,77.61,77.53,77.57,56300.0,57.4009,57.4379,57.3787,57.4083,56300.0
2006-11-30 13:50:00,77.57,77.61,77.52,77.53,44900.0,57.4083,57.4379,57.3713,57.3787,44900.0
2006-11-30 14:00:00,77.51,77.52,77.43,77.51,102300.0,57.3639,57.3713,57.3047,57.3639,102300.0
2006-11-30 14:10:00,77.5,77.51,77.41,77.44,75600.0,57.3565,57.3639,57.2899,57.3121,75600.0
2006-11-30 14:20:00,77.44,77.51,77.41,77.5,123300.0,57.3121,57.3639,57.2899,57.3565,123300.0
2006-11-30 14:30:00,77.5,77.63,77.47,77.59,105700.0,57.3565,57.4527,57.3343,57.4231,105700.0
2006-11-30 14:40:00,77.58,77.65,77.55,77.59,72500.0,57.4157,57.4675,57.3935,57.4231,72500.0
2006-11-30 14:50:00,77.59,77.61,77.55,77.56,109000.0,57.4231,57.4379,57.3935,57.4009,109000.0
2006-11-30 15:00:00,77.57,77.57,77.48,77.5,137200.0,57.4083,57.4083,57.3417,57.3565,137200.0
2006-11-30 15:10:00,77.5,77.54,77.48,77.52,138100.0,57.3565,57.3861,57.3417,57.3713,138100.0
2006-11-30 15:20:00,77.52,77.54,77.39,77.4,138300.0,57.3713,57.3861,57.2751,57.2825,138300.0
2006-11-30 15:30:00,77.4,77.41,77.35,77.39,110300.0,57.2825,57.2899,57.2455,57.2751,110300.0
2006-11-30 15:40:00,77.4,77.83,77.4,77.83,210600.0,57.2825,57.6008,57.2825,57.6008,210600.0
2006-11-30 15:50:00,77.88,77.96,77.8,77.87,311400.0,57.6378,57.697,57.5786,57.6304,311400.0
2006-12-01 09:30:00,77.88,77.96,77.74,77.92,259000.0,57.6378,57.697,57.5342,57.6674,259000.0
2006-12-01 09:40:00,77.92,77.92,77.75,77.75,97800.0,57.6674,57.6674,57.5416,57.5416,97800.0
2006-12-01 09:50:00,77.74,77.85,77.53,77.85,64200.0,57.5342,57.6156,57.3787,57.6156,64200.0
2006-12-01 10:00:00,77.85,77.88,77.6,77.66,141200.0,57.6156,57.6378,57.4305,57.4749,141200.0
2006-12-01 10:10:00,77.66,77.7,77.25,77.45,94400.0,57.4749,57.5045,57.1715,57.3195,94400.0
2006-12-01 10:20:00,77.44,77.49,77.33,77.34,71200.0,57.3121,57.3491,57.2307,57.2381,71200.0
2006-12-01 10:30:00,77.35,77.35,77.04,77.14,92400.0,57.2455,57.2455,57.0161,57.0901,92400.0
2006-12-01 10:40:00,77.14,77.25,77.03,77.24,76300.0,57.0901,57.1715,57.0087,57.1641,76300.0
2006-12-01 10:50:00,77.25,77.26,77.14,77.22,63800.0,57.1715,57.1789,57.0901,57.1493,63800.0
2006-12-01 11:00:00,77.21,77.57,77.21,77.48,88500.0,57.1419,57.4083,57.1419,57.3417,88500.0
2006-12-01 11:10:00,77.49,77.59,77.45,77.52,67500.0,57.3491,57.4231,57.3195,57.3713,67500.0
2006-12-01 11:20:00,77.52,77.56,77.42,77.48,40900.0,57.3713,57.4009,57.2973,57.3417,40900.0
2006-12-01 11:30:00,77.49,77.49,77.42,77.48,32100.0,57.3491,57.3491,57.2973,57.3417,32100.0
2006-12-01 11:40:00,77.48,77.56,77.46,77.55,46200.0,57.3417,57.4009,57.3269,57.3935,46200.0
2006-12-01 11:50:00,77.56,77.91,77.56,77.88,76000.0,57.4009,57.66,57.4009,57.6378,76000.0
2006-12-01 12:00:00,77.88,77.91,77.6,77.74,41900.0,57.6378,57.66,57.4305,57.5342,41900.0
2006-12-01 12:10:00,77.72,77.79,77.7,77.75,18600.0,57.5193,57.5712,57.5045,57.5416,18600.0
2006-12-01 12:20:00,77.75,77.77,77.65,77.71,34000.0,57.5416,57.5564,57.4675,57.5119,34000.0
2006-12-01 12:30:00,77.72,78.0,77.72,78.0,99300.0,57.5193,57.7266,57.5193,57.7266,99300.0
2006-12-01 12:40:00,78.0,78.12,77.97,77.99,74700.0,57.7266,57.8154,57.7044,57.7192,74700.0
2006-12-01 12:50:00,77.99,78.0,77.97,77.99,19800.0,57.7192,57.7266,57.7044,57.7192,19800.0
2006-12-01 13:00:00,77.99,77.99,77.68,77.7,43600.0,57.7192,57.7192,57.4897,57.5045,43600.0
2006-12-01 13:10:00,77.7,77.81,77.69,77.69,46400.0,57.5045,57.586,57.4971,57.4971,46400.0
2006-12-01 13:20:00,77.7,77.76,77.63,77.64,27900.0,57.5045,57.549,57.4527,57.4601,27900.0
2006-12-01 13:30:00,77.64,77.69,77.54,77.55,31500.0,57.4601,57.4971,57.3861,57.3935,31500.0
2006-12-01 13:40:00,77.54,77.58,77.5,77.51,50200.0,57.3861,57.4157,57.3565,57.3639,50200.0
2006-12-01 13:50:00,77.52,77.62,77.43,77.58,60000.0,57.3713,57.4453,57.3047,57.4157,60000.0
2006-12-01 14:00:00,77.59,77.6,77.42,77.48,40600.0,57.4231,57.4305,57.2973,57.3417,40600.0
2006-12-01 14:10:00,77.48,77.57,77.42,77.42,45100.0,57.3417,57.4083,57.2973,57.2973,45100.0
2006-12-01 14:20:00,77.43,77.44,77.31,77.34,86900.0,57.3047,57.3121,57.2159,57.2381,86900.0
2006-12-01 14:30:00,77.35,77.37,77.1,77.1,66100.0,57.2455,57.2603,57.0605,57.0605,66100.0
2006-12-01 14:40:00,77.11,77.13,77.0,77.09,59800.0,57.0679,57.0827,56.9865,57.0531,59800.0
2006-12-01 14:50:00,77.1,77.18,77.09,77.12,56600.0,57.0605,57.1197,57.0531,57.0753,56600.0
2006-12-01 15:00:00,77.12,77.2,77.1,77.17,60200.0,57.0753,57.1345,57.0605,57.1123,60200.0
2006-12-01 15:10:00,77.18,77.19,77.13,77.17,56600.0,57.1197,57.1271,57.0827,57.1123,56600.0
2006-12-01 15:20:00,77.17,77.37,77.17,77.36,50000.0,57.1123,57.2603,57.1123,57.2529,50000.0
2006-12-01 15:30:00,77.34,77.39,77.26,77.34,52400.0,57.2381,57.2751,57.1789,57.2381,52400.0
2006-12-01 15:40:00,77.33,77.49,77.33,77.46,59700.0,57.2307,57.3491,57.2307,57.3269,59700.0
2006-12-01 15:50:00,77.45,77.7,77.43,77.53,136400.0,57.3195,57.5045,57.3047,57.3787,136400.0
2006-12-04 09:30:00,78.0,78.25,78.0,78.21,167300.0,57.7266,57.9116,57.7266,57.882,167300.0
2006-12-04 09:40:00,78.23,78.32,77.95,78.28,84200.0,57.8968,57.9634,57.6896,57.9338,84200.0
2006-12-04 09:50:00,78.28,78.63,78.25,78.38,147800.0,57.9338,58.1928,57.9116,58.0078,147800.0
2006-12-04 10:00:00,78.37,78.63,78.33,78.49,74900.0,58.0004,58.1928,57.9708,58.0892,74900.0
2006-12-04 10:10:00,78.5,78.51,78.17,78.29,56100.0,58.0966,58.104,57.8524,57.9412,56100.0
2006-12-04 10:20:00,78.29,78.3,78.1,78.18,62300.0,57.9412,57.9486,57.8006,57.8598,62300.0
2006-12-04 10:30:00,78.17,78.25,78.11,78.17,57700.0,57.8524,57.9116,57.808,57.8524,57700.0
2006-12-04 10:40:00,78.18,78.24,78.08,78.22,45800.0,57.8598,57.9042,57.7858,57.8894,45800.0
2006-12-04 10:50:00,78.22,78.27,78.19,78.23,38200.0,57.8894,57.9264,57.8672,57.8968,38200.0
2006-12-04 11:00:00,78.22,78.37,78.22,78.33,42200.0,57.8894,58.0004,57.8894,57.9708,42200.0
2006-12-04 11:10:00,78.33,78.67,78.33,78.47,104600.0,57.9708,58.2224,57.9708,58.0744,104600.0
2006-12-04 11:20:00,78.49,78.64,78.41,78.61,54800.0,58.0892,58.2002,58.03,58.178,54800.0
2006-12-04 11:30:00,78.59,78.64,78.2,78.28,139000.0,58.1632,58.2002,57.8746,57.9338,139000.0
2006-12-04 11:40:00,78.28,78.32,78.2,78.24,46100.0,57.9338,57.9634,57.8746,57.9042,46100.0
2006-12-04 11:50:00,78.24,78.33,78.22,78.3,61700.0,57.9042,57.9708,57.8894,57.9486,61700.0
2006-12-04 12:00:00,78.3,78.37,78.23,78.35,56800.0,57.9486,58.0004,57.8968,57.9856,56800.0
2006-12-04 12:10:00,78.37,78.46,78.37,78.44,37800.0,58.0004,58.067,58.0004,58.0522,37800.0
2006-12-04 12:20:00,78.45,78.47,78.36,78.37,25900.0,58.0596,58.0744,57.993,58.0004,25900.0
2006-12-04 12:30:00,78.37,78.39,78.34,78.38,31100.0,58.0004,58.0152,57.9782,58.0078,31100.0
2006-12-04 12:40:00,78.37,78.38,78.33,78.35,26400.0,58.0004,58.0078,57.9708,57.9856,26400.0
2006-12-04 12:50:00,78.35,78.42,78.34,78.39,44600.0,57.9856,58.0374,57.9782,58.0152,44600.0
2006-12-04 13:00:00,78.39,78.51,78.35,78.39,76200.0,58.0152,58.104,57.9856,58.0152,76200.0
2006-12-04 13:10:00,78.39,78.42,78.34,78.39,36000.0,58.0152,58.0374,57.9782,58.0152,36000.0
2006-12-04 13:20:00,78.39,78.46,78.34,78.44,62900.0,58.0152,58.067,57.9782,58.0522,62900.0
2006-12-04 13:30:00,78.43,78.64,78.43,78.64,33800.0,58.0448,58.2002,58.0448,58.2002,33800.0
2006-12-04 13:40:00,78.64,78.74,78.63,78.7,47400.0,58.2002,58.2742,58.1928,58.2446,47400.0
2006-12-04 13:50:00,78.68,78.68,78.45,78.45,65000.0,58.2298,58.2298,58.0596,58.0596,65000.0
2006-12-04 14:00:00,78.44,78.46,78.34,78.38,53400.0,58.0522,58.067,57.9782,58.0078,53400.0
2006-12-04 14:10:00,78.38,78.5,78.33,78.39,101800.0,58.0078,58.0966,57.9708,58.0152,101800.0
2006-12-04 14:20:00,78.38,78.38,78.22,78.22,46400.0,58.0078,58.0078,57.8894,57.8894,46400.0
2006-12-04 14:30:00,78.23,78.34,78.22,78.3,50300.0,57.8968,57.9782,57.8894,57.9486,50300.0
2006-12-04 14:40:00,78.3,78.34,78.2,78.2,68100.0,57.9486,57.9782,57.8746,57.8746,68100.0
2006-12-04 14:50:00,78.25,78.27,78.17,78.27,71800.0,57.9116,57.9264,57.8524,57.9264,71800.0
2006-12-04 15:00:00,78.26,78.26,78.2,78.22,77500.0,57.919,57.919,57.8746,57.8894,77500.0
2006-12-04 15:10:00,78.21,78.23,78.2,78.22,84400.0,57.882,57.8968,57.8746,57.8894,84400.0
2006-12-04 15:20:00,78.21,78.21,78.1,78.2,129700.0,57.882,57.882,57.8006,57.8746,129700.0
2006-12-04 15:30:00,78.21,78.23,78.17,78.23,89800.0,57.882,57.8968,57.8524,57.8968,89800.0
2006-12-04 15:40:00,78.22,78.25,78.1,78.14,83600.0,57.8894,57.9116,57.8006,57.8302,83600.0
2006-12-04 15:50:00,78.14,78.15,78.05,78.14,681400.0,57.8302,57.8376,57.7636,57.8302,681400.0
2006-12-05 09:30:00,78.01,78.01,77.11,77.41,253800.0,57.734,57.734,57.0679,57.2899,253800.0
2006-12-05 09:40:00,77.41,77.42,77.15,77.19,186100.0,57.2899,57.2973,57.0975,57.1271,186100.0
2006-12-05 09:50:00,77.19,77.46,77.13,77.41,153100.0,57.1271,57.3269,57.0827,57.2899,153100.0
2006-12-05 10:00:00,77.42,77.74,77.42,77.63,187100.0,57.2973,57.5342,57.2973,57.4527,187100.0
2006-12-05 10:10:00,77.64,77.97,77.56,77.95,241700.0,57.4601,57.7044,57.4009,57.6896,241700.0
2006-12-05 10:20:00,77.95,78.06,77.76,77.82,141000.0,57.6896,57.771,57.549,57.5934,141000.0
2006-12-05 10:30:00,77.8,77.91,77.72,77.84,85300.0,57.5786,57.66,57.5193,57.6082,85300.0
2006-12-05 10:40:00,77.83,77.83,77.62,77.65,80400.0,57.6008,57.6008,57.4453,57.4675,80400.0
2006-12-05 10:50:00,77.65,77.84,77.65,77.83,61100.0,57.4675,57.6082,57.4675,57.6008,61100.0
2006-12-05 11:00:00,77.84,77.9,77.75,77.75,123300.0,57.6082,57.6526,57.5416,57.5416,123300.0
2006-12-05 11:10:00,77.75,77.85,77.75,77.81,81900.0,57.5416,57.6156,57.5416,57.586,81900.0
2006-12-05 11:20:00,77.8,77.83,77.78,77.79,32800.0,57.5786,57.6008,57.5638,57.5712,32800.0
2006-12-05 11:30:00,77.8,78.02,77.78,78.02,73900.0,57.5786,57.7414,57.5638,57.7414,73900.0
2006-12-05 11:40:00,78.02,78.11,78.01,78.06,42700.0,57.7414,57.808,57.734,57.771,42700.0
2006-12-05 11:50:00,78.06,78.1,77.99,78.01,40800.0,57.771,57.8006,57.7192,57.734,40800.0
2006-12-05 12:00:00,78.01,78.04,77.98,78.02,77600.0,57.734,57.7562,57.7118,57.7414,77600.0
2006-12-05 12:10:00,78.02,78.11,78.01,78.11,37600.0,57.7414,57.808,57.734,57.808,37600.0
2006-12-05 12:20:00,78.11,78.11,78.0,78.01,30100.0,57.808,57.808,57.7266,57.734,30100.0
2006-12-05 12:30:00,78.0,78.09,77.99,78.07,66100.0,57.7266,57.7932,57.7192,57.7784,66100.0
2006-12-05 12:40:00,78.07,78.07,78.02,78.05,51000.0,57.7784,57.7784,57.7414,57.7636,51000.0
2006-12-05 12:50:00,78.06,78.08,78.05,78.07,53200.0,57.771,57.7858,57.7636,57.7784,53200.0
2006-12-05 13:00:00,78.07,78.12,78.05,78.05,29700.0,57.7784,57.8154,57.7636,57.7636,29700.0
2006-12-05 13:10:00,78.06,78.06,78.0,78.03,56400.0,57.771,57.771,57.7266,57.7488,56400.0
2006-12-05 13:20:00,78.02,78.06,78.0,78.04,78100.0,57.7414,57.771,57.7266,57.7562,78100.0
2006-12-05 13:30:00,78.03,78.07,78.0,78.03,49600.0,57.7488,57.7784,57.7266,57.7488,49600.0
2006-12-05 13:40:00,78.02,78.04,78.0,78.01,34600.0,57.7414,57.7562,57.7266,57.734,34600.0
2006-12-05 13:50:00,78.0,78.07,78.0,78.07,84800.0,57.7266,57.7784,57.7266,57.7784,84800.0
2006-12-05 14:00:00,78.07,78.09,78.0,78.02,72500.0,57.7784,57.7932,57.7266,57.7414,72500.0
2006-12-05 14:10:00,78.02,78.04,78.0,78.01,144800.0,57.7414,57.7562,57.7266,57.734,144800.0
2006-12-05 14:20:00,78.01,78.02,77.91,77.99,286500.0,57.734,57.7414,57.66,57.7192,286500.0
2006-12-05 14:30:00,77.99,78.02,77.98,78.01,183500.0,57.7192,57.7414,57.7118,57.734,183500.0
2006-12-05 14:40:00,78.01,78.16,77.99,78.0,134100.0,57.734,57.845,57.7192,57.7266,134100.0
2006-12-05 14:50:00,78.0,78.01,77.97,77.98,87900.0,57.7266,57.734,57.7044,57.7118,87900.0
2006-12-05 15:00:00,77.97,78.01,77.94,78.01,122100.0,57.7044,57.734,57.6822,57.734,122100.0
2006-12-05 15:10:00,78.01,78.03,77.97,77.99,126600.0,57.734,57.7488,57.7044,57.7192,126600.0
2006-12-05 15:20:00,77.99,78.01,77.88,77.91,147900.0,57.7192,57.734,57.6378,57.66,147900.0
2006-12-05 15:30:00,77.91,77.99,77.9,77.97,143800.0,57.66,57.7192,57.6526,57.7044,143800.0
2006-12-05 15:40:00,77.96,78.01,77.92,77.99,227200.0,57.697,57.734,57.6674,57.7192,227200.0
2006-12-05 15:50:00,77.99,77.99,77.85,77.9,172700.0,57.7192,57.7192,57.6156,57.6526,172700.0
2006-12-06 09:30:00,77.76,77.89,77.33,77.42,119800.0,57.549,57.6452,57.2307,57.2973,119800.0
2006-12-06 09:40:00,77.42,77.6,76.75,76.84,182500.0,57.2973,57.4305,56.8015,56.8681,182500.0
2006-12-06 09:50:00,76.84,77.1,76.56,77.1,326500.0,56.8681,57.0605,56.6609,57.0605,326500.0
2006-12-06 10:00:00,77.1,77.37,77.03,77.28,122200.0,57.0605,57.2603,57.0087,57.1937,122200.0
2006-12-06 10:10:00,77.3,77.43,77.24,77.36,64100.0,57.2085,57.3047,57.1641,57.2529,64100.0
2006-12-06 10:20:00,77.37,77.7,77.36,77.7,108900.0,57.2603,57.5045,57.2529,57.5045,108900.0
2006-12-06 10:30:00,77.69,77.73,77.42,77.43,84700.0,57.4971,57.5268,57.2973,57.3047,84700.0
2006-12-06 10:40:00,77.42,77.71,77.36,77.4,65500.0,57.2973,57.5119,57.2529,57.2825,65500.0
2006-12-06 10:50:00,77.4,77.58,77.18,77.19,88700.0,57.2825,57.4157,57.1197,57.1271,88700.0
2006-12-06 11:00:00,77.19,77.28,77.02,77.23,92700.0,57.1271,57.1937,57.0013,57.1567,92700.0
2006-12-06 11:10:00,77.25,77.52,77.24,77.49,58900.0,57.1715,57.3713,57.1641,57.3491,58900.0
2006-12-06 11:20:00,77.48,77.5,77.34,77.42,39300.0,57.3417,57.3565,57.2381,57.2973,39300.0
2006-12-06 11:30:00,77.39,77.39,77.2,77.21,93100.0,57.2751,57.2751,57.1345,57.1419,93100.0
2006-12-06 11:40:00,77.22,77.4,77.21,77.31,47900.0,57.1493,57.2825,57.1419,57.2159,47900.0
2006-12-06 11:50:00,77.3,77.4,77.27,77.31,30300.0,57.2085,57.2825,57.1863,57.2159,30300.0
2006-12-06 12:00:00,77.29,77.49,77.24,77.48,42700.0,57.2011,57.3491,57.1641,57.3417,42700.0
2006-12-06 12:10:00,77.48,77.58,77.42,77.56,28900.0,57.3417,57.4157,57.2973,57.4009,28900.0
2006-12-06 12:20:00,77.56,77.6,77.55,77.57,28100.0,57.4009,57.4305,57.3935,57.4083,28100.0
2006-12-06 12:30:00,77.57,77.6,77.54,77.58,32900.0,57.4083,57.4305,57.3861,57.4157,32900.0
2006-12-06 12:40:00,77.59,77.59,77.51,77.58,26300.0,57.4231,57.4231,57.3639,57.4157,26300.0
2006-12-06 12:50:00,77.6,77.62,77.49,77.49,31900.0,57.4305,57.4453,57.3491,57.3491,31900.0
2006-12-06 13:00:00,77.49,77.51,77.34,77.34,61400.0,57.3491,57.3639,57.2381,57.2381,61400.0
2006-12-06 13:10:00,77.34,77.41,77.3,77.33,24600.0,57.2381,57.2899,57.2085,57.2307,24600.0
2006-12-06 13:20:00,77.32,77.49,77.32,77.47,20300.0,57.2233,57.3491,57.2233,57.3343,20300.0
2006-12-06 13:30:00,77.47,77.53,77.46,77.5,48000.0,57.3343,57.3787,57.3269,57.3565,48000.0
2006-12-06 13:40:00,77.5,77.64,77.49,77.63,47000.0,57.3565,57.4601,57.3491,57.4527,47000.0
2006-12-06 13:50:00,77.65,77.75,77.54,77.67,66000.0,57.4675,57.5416,57.3861,57.4823,66000.0
2006-12-06 14:00:00,77.69,77.77,77.67,77.73,90900.0,57.4971,57.5564,57.4823,57.5268,90900.0
2006-12-06 14:10:00,77.72,77.74,77.57,77.66,38000.0,57.5193,57.5342,57.4083,57.4749,38000.0
2006-12-06 14:20:00,77.64,77.71,77.53,77.53,25200.0,57.4601,57.5119,57.3787,57.3787,25200.0
2006-12-06 14:30:00,77.52,77.59,77.49,77.57,38900.0,57.3713,57.4231,57.3491,57.4083,38900.0
2006-12-06 14:40:00,77.56,77.58,77.36,77.42,53700.0,57.4009,57.4157,57.2529,57.2973,53700.0
2006-12-06 14:50:00,77.43,77.57,77.43,77.54,39400.0,57.3047,57.4083,57.3047,57.3861,39400.0
2006-12-06 15:00:00,77.54,77.66,77.49,77.64,63300.0,57.3861,57.4749,57.3491,57.4601,63300.0
2006-12-06 15:10:00,77.63,77.65,76.62,77.53,50000.0,57.4527,57.4675,56.7053,57.3787,50000.0
2006-12-06 15:20:00,77.53,77.65,77.5,77.63,52600.0,57.3787,57.4675,57.3565,57.4527,52600.0
2006-12-06 15:30:00,77.62,77.68,77.55,77.66,69900.0,57.4453,57.4897,57.3935,57.4749,69900.0
2006-12-06 15:40:00,77.66,77.68,77.6,77.63,40500.0,57.4749,57.4897,57.4305,57.4527,40500.0
2006-12-06 15:50:00,77.64,77.65,77.54,77.6,82000.0,57.4601,57.4675,57.3861,57.4305,82000.0
2006-12-07 09:30:00,77.56,78.16,77.45,78.16,95300.0,57.4009,57.845,57.3195,57.845,95300.0
2006-12-07 09:40:00,78.17,78.35,78.17,78.26,143700.0,57.8524,57.9856,57.8524,57.919,143700.0
2006-12-07 09:50:00,78.25,78.26,78.1,78.18,95000.0,57.9116,57.919,57.8006,57.8598,95000.0
2006-12-07 10:00:00,78.17,78.17,77.9,78.03,53700.0,57.8524,57.8524,57.6526,57.7488,53700.0
2006-12-07 10:10:00,78.03,78.04,77.75,77.84,57200.0,57.7488,57.7562,57.5416,57.6082,57200.0
2006-12-07 10:20:00,77.82,77.82,77.5,77.5,64300.0,57.5934,57.5934,57.3565,57.3565,64300.0
2006-12-07 10:30:00,77.5,77.73,77.45,77.52,233900.0,57.3565,57.5268,57.3195,57.3713,233900.0
2006-12-07 10:40:00,77.51,77.54,77.25,77.33,64600.0,57.3639,57.3861,57.1715,57.2307,64600.0
2006-12-07 10:50:00,77.33,77.45,77.25,77.36,101400.0,57.2307,57.3195,57.1715,57.2529,101400.0
2006-12-07 11:00:00,77.35,77.54,77.33,77.45,59100.0,57.2455,57.3861,57.2307,57.3195,59100.0
2006-12-07 11:10:00,77.47,77.49,77.26,77.27,131400.0,57.3343,57.3491,57.1789,57.1863,131400.0
2006-12-07 11:20:00,77.27,77.4,77.26,77.4,65100.0,57.1863,57.2825,57.1789,57.2825,65100.0
2006-12-07 11:30:00,77.4,77.53,77.4,77.5,46400.0,57.2825,57.3787,57.2825,57.3565,46400.0
2006-12-07 11:40:00,77.5,77.5,77.27,77.33,71900.0,57.3565,57.3565,57.1863,57.2307,71900.0
2006-12-07 11:50:00,77.33,77.38,77.25,77.36,23700.0,57.2307,57.2677,57.1715,57.2529,23700.0
2006-12-07 12:00:00,77.25,77.27,77.2,77.21,39100.0,57.1715,57.1863,57.1345,57.1419,39100.0
2006-12-07 12:10:00,77.22,77.28,77.16,77.2,83900.0,57.1493,57.1937,57.1049,57.1345,83900.0
2006-12-07 12:20:00,77.2,77.2,77.13,77.18,47200.0,57.1345,57.1345,57.0827,57.1197,47200.0
2006-12-07 12:30:00,77.19,77.19,77.02,77.08,51000.0,57.1271,57.1271,57.0013,57.0457,51000.0
2006-12-07 12:40:00,77.08,77.11,77.0,77.01,57100.0,57.0457,57.0679,56.9865,56.9939,57100.0
2006-12-07 12:50:00,77.0,77.08,76.85,77.05,69900.0,56.9865,57.0457,56.8755,57.0235,69900.0
2006-12-07 13:00:00,77.05,77.13,77.01,77.13,59500.0,57.0235,57.0827,56.9939,57.0827,59500.0
2006-12-07 13:10:00,77.15,77.15,77.09,77.13,38500.0,57.0975,57.0975,57.0531,57.0827,38500.0
2006-12-07 13:20:00,77.13,77.13,77.07,77.07,55500.0,57.0827,57.0827,57.0383,57.0383,55500.0
2006-12-07 13:30:00,77.07,77.08,76.97,77.02,53100.0,57.0383,57.0457,56.9643,57.0013,53100.0
2006-12-07 13:40:00,77.02,77.05,76.98,77.01,45000.0,57.0013,57.0235,56.9717,56.9939,45000.0
2006-12-07 13:50:00,77.01,77.05,76.91,76.96,44300.0,56.9939,57.0235,56.9199,56.9569,44300.0
2006-12-07 14:00:00,76.96,77.0,76.93,76.97,47400.0,56.9569,56.9865,56.9347,56.9643,47400.0
2006-12-07 14:10:00,76.95,76.99,76.9,76.94,34500.0,56.9495,56.9791,56.9125,56.9421,34500.0
2006-12-07 14:20:00,76.92,76.94,76.75,76.78,70600.0,56.9273,56.9421,56.8015,56.8237,70600.0
2006-12-07 14:30:00,76.78,76.89,76.69,76.89,58900.0,56.8237,56.9051,56.7571,56.9051,58900.0
2006-12-07 14:40:00,76.9,76.94,76.84,76.94,16900.0,56.9125,56.9421,56.8681,56.9421,16900.0
2006-12-07 14:50:00,76.92,76.95,76.85,76.9,36000.0,56.9273,56.9495,56.8755,56.9125,36000.0
2006-12-07 15:00:00,76.9,76.91,76.77,76.77,62400.0,56.9125,56.9199,56.8163,56.8163,62400.0
2006-12-07 15:10:00,76.78,76.78,76.65,76.67,86200.0,56.8237,56.8237,56.7275,56.7423,86200.0
2006-12-07 15:20:00,76.69,76.79,76.6,76.63,66100.0,56.7571,56.8311,56.6905,56.7127,66100.0
2006-12-07 15:30:00,76.64,76.69,76.51,76.53,80400.0,56.7201,56.7571,56.6238,56.6386,80400.0
2006-12-07 15:40:00,76.55,76.59,76.51,76.54,76700.0,56.6535,56.6831,56.6238,56.6461,76700.0
2006-12-07 15:50:00,76.55,76.7,76.5,76.61,70700.0,56.6535,56.7645,56.6164,56.6979,70700.0
2006-12-08 09:30:00,76.5,76.55,76.08,76.19,124300.0,56.6164,56.6535,56.3056,56.387,124300.0
2006-12-08 09:40:00,76.15,76.35,76.14,76.17,81600.0,56.3574,56.5054,56.35,56.3722,81600.0
2006-12-08 09:50:00,76.17,76.25,76.02,76.18,258500.0,56.3722,56.4314,56.2612,56.3796,258500.0
2006-12-08 10:00:00,76.18,76.18,75.75,75.93,135100.0,56.3796,56.3796,56.0614,56.1946,135100.0
2006-12-08 10:10:00,75.92,76.13,75.85,75.99,68100.0,56.1872,56.3426,56.1354,56.239,68100.0
2006-12-08 10:20:00,76.0,76.19,75.95,76.07,69900.0,56.2464,56.387,56.2094,56.2982,69900.0
2006-12-08 10:30:00,76.07,76.27,76.06,76.1,90500.0,56.2982,56.4462,56.2908,56.3204,90500.0
2006-12-08 10:40:00,76.13,76.25,76.08,76.17,126100.0,56.3426,56.4314,56.3056,56.3722,126100.0
2006-12-08 10:50:00,76.17,76.37,76.1,76.14,83100.0,56.3722,56.5202,56.3204,56.35,83100.0
2006-12-08 11:00:00,76.16,76.31,76.13,76.21,66600.0,56.3648,56.4758,56.3426,56.4018,66600.0
2006-12-08 11:10:00,76.19,76.31,76.14,76.3,62000.0,56.387,56.4758,56.35,56.4684,62000.0
2006-12-08 11:20:00,76.29,76.45,76.2,76.2,79200.0,56.461,56.5794,56.3944,56.3944,79200.0
2006-12-08 11:30:00,76.23,76.3,76.03,76.13,90200.0,56.4166,56.4684,56.2686,56.3426,90200.0
2006-12-08 11:40:00,76.11,76.25,76.08,76.17,56300.0,56.3278,56.4314,56.3056,56.3722,56300.0
2006-12-08 11:50:00,76.17,76.28,76.07,76.1,49500.0,56.3722,56.4536,56.2982,56.3204,49500.0
2006-12-08 12:00:00,76.14,76.32,76.14,76.17,39600.0,56.35,56.4832,56.35,56.3722,39600.0
2006-12-08 12:10:00,76.17,76.22,76.0,76.07,39600.0,56.3722,56.4092,56.2464,56.2982,39600.0
2006-12-08 12:20:00,76.08,76.26,76.08,76.25,34900.0,56.3056,56.4388,56.3056,56.4314,34900.0
2006-12-08 12:30:00,76.25,76.33,76.04,76.2,77700.0,56.4314,56.4906,56.276,56.3944,77700.0
2006-12-08 12:40:00,76.17,76.17,76.1,76.16,23000.0,56.3722,56.3722,56.3204,56.3648,23000.0
2006-12-08 12:50:00,76.16,76.25,76.15,76.21,33100.0,56.3648,56.4314,56.3574,56.4018,33100.0
2006-12-08 13:00:00,76.22,76.29,76.1,76.27,58200.0,56.4092,56.461,56.3204,56.4462,58200.0
2006-12-08 13:10:00,76.26,76.28,76.16,76.26,43100.0,56.4388,56.4536,56.3648,56.4388,43100.0
2006-12-08 13:20:00,76.25,76.32,76.24,76.26,44100.0,56.4314,56.4832,56.424,56.4388,44100.0
2006-12-08 13:30:00,76.27,76.39,76.23,76.3,35400.0,56.4462,56.535,56.4166,56.4684,35400.0
2006-12-08 13:40:00,76.29,76.3,76.2,76.25,91200.0,56.461,56.4684,56.3944,56.4314,91200.0
2006-12-08 13:50:00,76.24,76.3,76.2,76.29,55800.0,56.424,56.4684,56.3944,56.461,55800.0
2006-12-08 14:00:00,76.29,76.32,76.2,76.25,52200.0,56.461,56.4832,56.3944,56.4314,52200.0
2006-12-08 14:10:00,76.25,76.33,76.23,76.31,47200.0,56.4314,56.4906,56.4166,56.4758,47200.0
2006-12-08 14:20:00,76.3,76.35,76.21,76.21,82300.0,56.4684,56.5054,56.4018,56.4018,82300.0
2006-12-08 14:30:00,76.23,76.3,76.22,76.3,31200.0,56.4166,56.4684,56.4092,56.4684,31200.0
2006-12-08 14:40:00,76.3,76.4,76.28,76.31,54300.0,56.4684,56.5424,56.4536,56.4758,54300.0
2006-12-08 14:50:00,76.31,76.58,76.31,76.43,86700.0,56.4758,56.6757,56.4758,56.5646,86700.0
2006-12-08 15:00:00,76.42,76.42,76.23,76.28,57600.0,56.5572,56.5572,56.4166,56.4536,57600.0
2006-12-08 15:10:00,76.29,76.31,76.24,76.25,58600.0,56.461,56.4758,56.424,56.4314,58600.0
2006-12-08 15:20:00,76.25,76.33,76.25,76.33,63100.0,56.4314,56.4906,56.4314,56.4906,63100.0
2006-12-08 15:30:00,76.35,76.41,76.32,76.34,82600.0,56.5054,56.5498,56.4832,56.498,82600.0
2006-12-08 15:40:00,76.32,76.33,76.21,76.27,91100.0,56.4832,56.4906,56.4018,56.4462,91100.0
2006-12-08 15:50:00,76.26,76.29,76.17,76.18,119200.0,56.4388,56.461,56.3722,56.3796,119200.0
2006-12-11 09:30:00,76.19,76.45,76.19,76.38,98500.0,56.387,56.5794,56.387,56.5276,98500.0
2006-12-11 09:40:00,76.37,76.44,76.2,76.34,191900.0,56.5202,56.572,56.3944,56.498,191900.0
2006-12-11 09:50:00,76.34,76.52,76.34,76.49,56000.0,56.498,56.6312,56.498,56.609,56000.0
2006-12-11 10:00:00,76.49,76.75,76.4,76.7,60800.0,56.609,56.8015,56.5424,56.7645,60800.0
2006-12-11 10:10:00,76.7,76.83,76.7,76.73,82500.0,56.7645,56.8607,56.7645,56.7867,82500.0
2006-12-11 10:20:00,76.72,76.75,76.58,76.6,45400.0,56.7793,56.8015,56.6757,56.6905,45400.0
2006-12-11 10:30:00,76.61,76.64,76.47,76.49,37500.0,56.6979,56.7201,56.5942,56.609,37500.0
2006-12-11 10:40:00,76.47,76.47,76.25,76.26,46900.0,56.5942,56.5942,56.4314,56.4388,46900.0
2006-12-11 10:50:00,76.26,76.27,76.11,76.13,48600.0,56.4388,56.4462,56.3278,56.3426,48600.0
2006-12-11 11:00:00,76.12,76.4,76.12,76.37,64300.0,56.3352,56.5424,56.3352,56.5202,64300.0
2006-12-11 11:10:00,76.39,76.57,76.39,76.5,36300.0,56.535,56.6683,56.535,56.6164,36300.0
2006-12-11 11:20:00,76.5,76.55,76.43,76.43,26200.0,56.6164,56.6535,56.5646,56.5646,26200.0
2006-12-11 11:30:00,76.44,76.5,76.22,76.24,65300.0,56.572,56.6164,56.4092,56.424,65300.0
2006-12-11 11:40:00,76.25,76.27,76.15,76.21,35200.0,56.4314,56.4462,56.3574,56.4018,35200.0
2006-12-11 11:50:00,76.21,76.27,76.17,76.18,36400.0,56.4018,56.4462,56.3722,56.3796,36400.0
2006-12-11 12:00:00,76.19,76.27,76.19,76.2,31200.0,56.387,56.4462,56.387,56.3944,31200.0
2006-12-11 12:10:00,76.2,76.2,76.05,76.05,30200.0,56.3944,56.3944,56.2834,56.2834,30200.0
2006-12-11 12:20:00,76.05,76.16,75.55,76.08,47700.0,56.2834,56.3648,55.9134,56.3056,47700.0
2006-12-11 12:30:00,76.09,76.27,76.09,76.24,71900.0,56.313,56.4462,56.313,56.424,71900.0
2006-12-11 12:40:00,76.23,76.34,76.23,76.34,20600.0,56.4166,56.498,56.4166,56.498,20600.0
2006-12-11 12:50:00,76.34,76.5,76.34,76.49,44900.0,56.498,56.6164,56.498,56.609,44900.0
2006-12-11 13:00:00,76.49,76.51,76.41,76.42,45400.0,56.609,56.6238,56.5498,56.5572,45400.0
2006-12-11 13:10:00,76.43,76.55,76.39,76.53,28900.0,56.5646,56.6535,56.535,56.6386,28900.0
2006-12-11 13:20:00,76.53,76.69,76.53,76.68,98700.0,56.6386,56.7571,56.6386,56.7497,98700.0
2006-12-11 13:30:00,76.67,76.73,76.65,76.68,160100.0,56.7423,56.7867,56.7275,56.7497,160100.0
2006-12-11 13:40:00,76.67,76.67,76.58,76.67,39400.0,56.7423,56.7423,56.6757,56.7423,39400.0
2006-12-11 13:50:00,76.67,76.7,76.59,76.62,25100.0,56.7423,56.7645,56.6831,56.7053,25100.0
2006-12-11 14:00:00,76.6,76.63,76.55,76.56,19700.0,56.6905,56.7127,56.6535,56.6609,19700.0
2006-12-11 14:10:00,76.58,76.71,76.58,76.71,32600.0,56.6757,56.7719,56.6757,56.7719,32600.0
2006-12-11 14:20:00,76.72,76.83,76.72,76.81,55100.0,56.7793,56.8607,56.7793,56.8459,55100.0
2006-12-11 14:30:00,76.81,76.85,76.7,76.72,30600.0,56.8459,56.8755,56.7645,56.7793,30600.0
2006-12-11 14:40:00,76.71,76.73,76.64,76.66,36400.0,56.7719,56.7867,56.7201,56.7349,36400.0
2006-12-11 14:50:00,76.66,76.67,76.63,76.64,19500.0,56.7349,56.7423,56.7127,56.7201,19500.0
2006-12-11 15:00:00,76.64,76.68,76.62,76.63,138500.0,56.7201,56.7497,56.7053,56.7127,138500.0
2006-12-11 15:10:00,76.64,76.64,76.59,76.62,33100.0,56.7201,56.7201,56.6831,56.7053,33100.0
2006-12-11 15:20:00,76.6,76.61,76.53,76.53,45000.0,56.6905,56.6979,56.6386,56.6386,45000.0
2006-12-11 15:30:00,76.52,76.55,76.44,76.55,48900.0,56.6312,56.6535,56.572,56.6535,48900.0
2006-12-11 15:40:00,76.56,76.73,76.56,76.68,55900.0,56.6609,56.7867,56.6609,56.7497,55900.0
2006-12-11 15:50:00,76.68,76.68,76.53,76.53,53500.0,56.7497,56.7497,56.6386,56.6386,53500.0
2006-12-12 09:30:00,76.1,77.15,76.05,76.62,143000.0,56.3204,57.0975,56.2834,56.7053,143000.0
2006-12-12 09:40:00,76.6,76.75,76.47,76.72,48600.0,56.6905,56.8015,56.5942,56.7793,48600.0
2006-12-12 09:50:00,76.75,76.8,76.55,76.69,25600.0,56.8015,56.8385,56.6535,56.7571,25600.0
2006-12-12 10:00:00,76.7,76.78,76.53,76.61,37200.0,56.7645,56.8237,56.6386,56.6979,37200.0
2006-12-12 10:10:00,76.63,77.09,76.62,77.09,71400.0,56.7127,57.0531,56.7053,57.0531,71400.0
2006-12-12 10:20:00,77.1,77.14,76.98,77.06,45400.0,57.0605,57.0901,56.9717,57.0309,45400.0
2006-12-12 10:30:00,77.05,77.16,77.01,77.1,29300.0,57.0235,57.1049,56.9939,57.0605,29300.0
2006-12-12 10:40:00,77.1,77.12,76.94,76.99,50500.0,57.0605,57.0753,56.9421,56.9791,50500.0
2006-12-12 10:50:00,76.99,77.0,76.83,76.92,44400.0,56.9791,56.9865,56.8607,56.9273,44400.0
2006-12-12 11:00:00,76.92,77.09,76.88,77.05,24500.0,56.9273,57.0531,56.8977,57.0235,24500.0
2006-12-12 11:10:00,77.06,77.06,76.85,76.92,63200.0,57.0309,57.0309,56.8755,56.9273,63200.0
2006-12-12 11:20:00,76.88,76.93,76.78,76.83,21100.0,56.8977,56.9347,56.8237,56.8607,21100.0
2006-12-12 11:30:00,76.8,76.83,76.64,76.7,22300.0,56.8385,56.8607,56.7201,56.7645,22300.0
2006-12-12 11:40:00,76.7,76.88,76.7,76.79,32600.0,56.7645,56.8977,56.7645,56.8311,32600.0
2006-12-12 11:50:00,76.78,76.8,76.67,76.68,32000.0,56.8237,56.8385,56.7423,56.7497,32000.0
2006-12-12 12:00:00,76.68,76.68,76.43,76.45,58900.0,56.7497,56.7497,56.5646,56.5794,58900.0
2006-12-12 12:10:00,76.45,76.47,76.25,76.3,48600.0,56.5794,56.5942,56.4314,56.4684,48600.0
2006-12-12 12:20:00,76.28,76.3,76.07,76.18,51900.0,56.4536,56.4684,56.2982,56.3796,51900.0
2006-12-12 12:30:00,76.16,76.39,76.15,76.39,30400.0,56.3648,56.535,56.3574,56.535,30400.0
2006-12-12 12:40:00,76.35,76.37,76.13,76.17,36200.0,56.5054,56.5202,56.3426,56.3722,36200.0
2006-12-12 12:50:00,76.21,76.3,76.12,76.13,21200.0,56.4018,56.4684,56.3352,56.3426,21200.0
2006-12-12 13:00:00,76.13,76.27,76.13,76.27,18000.0,56.3426,56.4462,56.3426,56.4462,18000.0
2006-12-12 13:10:00,76.28,76.3,76.24,76.24,14800.0,56.4536,56.4684,56.424,56.424,14800.0
2006-12-12 13:20:00,76.26,76.26,76.13,76.18,47800.0,56.4388,56.4388,56.3426,56.3796,47800.0
2006-12-12 13:30:00,76.18,76.35,76.13,76.17,56100.0,56.3796,56.5054,56.3426,56.3722,56100.0
2006-12-12 13:40:00,76.18,76.37,76.17,76.33,31500.0,56.3796,56.5202,56.3722,56.4906,31500.0
2006-12-12 13:50:00,76.31,76.34,76.17,76.31,32100.0,56.4758,56.498,56.3722,56.4758,32100.0
2006-12-12 14:00:00,76.31,76.58,76.29,76.39,52500.0,56.4758,56.6757,56.461,56.535,52500.0
2006-12-12 14:10:00,76.39,76.65,76.17,76.53,53200.0,56.535,56.7275,56.3722,56.6386,53200.0
2006-12-12 14:20:00,76.5,76.97,76.45,76.74,78300.0,56.6164,56.9643,56.5794,56.7941,78300.0
2006-12-12 14:30:00,76.74,76.91,76.51,76.59,57900.0,56.7941,56.9199,56.6238,56.6831,57900.0
2006-12-12 14:40:00,76.59,76.76,76.45,76.45,56800.0,56.6831,56.8089,56.5794,56.5794,56800.0
2006-12-12 14:50:00,76.43,76.57,76.41,76.51,63900.0,56.5646,56.6683,56.5498,56.6238,63900.0
2006-12-12 15:00:00,76.52,76.57,76.37,76.5,77700.0,56.6312,56.6683,56.5202,56.6164,77700.0
2006-12-12 15:10:00,76.49,76.58,76.43,76.54,56800.0,56.609,56.6757,56.5646,56.6461,56800.0
2006-12-12 15:20:00,76.55,76.55,76.37,76.46,41500.0,56.6535,56.6535,56.5202,56.5868,41500.0
2006-12-12 15:30:00,76.46,76.52,76.3,76.49,57200.0,56.5868,56.6312,56.4684,56.609,57200.0
2006-12-12 15:40:00,76.51,76.54,76.32,76.46,93300.0,56.6238,56.6461,56.4832,56.5868,93300.0
2006-12-12 15:50:00,76.43,76.53,76.37,76.43,64400.0,56.5646,56.6386,56.5202,56.5646,64400.0
2006-12-13 09:30:00,77.3,77.3,76.72,77.14,155600.0,57.2085,57.2085,56.7793,57.0901,155600.0
2006-12-13 09:40:00,77.12,77.12,76.83,76.92,86100.0,57.0753,57.0753,56.8607,56.9273,86100.0
2006-12-13 09:50:00,76.89,77.06,76.84,76.85,79400.0,56.9051,57.0309,56.8681,56.8755,79400.0
2006-12-13 10:00:00,76.84,77.1,76.71,77.05,72800.0,56.8681,57.0605,56.7719,57.0235,72800.0
2006-12-13 10:10:00,77.05,77.44,77.0,77.14,186000.0,57.0235,57.3121,56.9865,57.0901,186000.0
2006-12-13 10:20:00,77.14,77.44,77.1,77.38,36700.0,57.0901,57.3121,57.0605,57.2677,36700.0
2006-12-13 10:30:00,77.37,77.38,76.9,77.07,56500.0,57.2603,57.2677,56.9125,57.0383,56500.0
2006-12-13 10:40:00,77.07,77.2,76.93,77.18,40200.0,57.0383,57.1345,56.9347,57.1197,40200.0
2006-12-13 10:50:00,77.18,77.19,77.01,77.12,33200.0,57.1197,57.1271,56.9939,57.0753,33200.0
2006-12-13 11:00:00,77.09,77.34,77.01,77.3,64600.0,57.0531,57.2381,56.9939,57.2085,64600.0
2006-12-13 11:10:00,77.29,77.34,77.26,77.34,61700.0,57.2011,57.2381,57.1789,57.2381,61700.0
2006-12-13 11:20:00,77.34,77.37,77.3,77.37,53500.0,57.2381,57.2603,57.2085,57.2603,53500.0
2006-12-13 11:30:00,77.37,77.45,77.35,77.41,57500.0,57.2603,57.3195,57.2455,57.2899,57500.0
2006-12-13 11:40:00,77.39,77.57,77.38,77.48,65400.0,57.2751,57.4083,57.2677,57.3417,65400.0
2006-12-13 11:50:00,77.48,77.54,77.37,77.54,55200.0,57.3417,57.3861,57.2603,57.3861,55200.0
2006-12-13 12:00:00,77.55,77.56,77.3,77.34,29800.0,57.3935,57.4009,57.2085,57.2381,29800.0
2006-12-13 12:10:00,77.35,77.37,77.17,77.19,20800.0,57.2455,57.2603,57.1123,57.1271,20800.0
2006-12-13 12:20:00,77.2,77.31,77.19,77.25,27600.0,57.1345,57.2159,57.1271,57.1715,27600.0
2006-12-13 12:30:00,77.25,77.27,77.14,77.18,17300.0,57.1715,57.1863,57.0901,57.1197,17300.0
2006-12-13 12:40:00,77.18,77.2,77.11,77.2,45200.0,57.1197,57.1345,57.0679,57.1345,45200.0
2006-12-13 12:50:00,77.2,77.21,77.16,77.18,21500.0,57.1345,57.1419,57.1049,57.1197,21500.0
2006-12-13 13:00:00,77.2,77.28,77.17,77.23,22700.0,57.1345,57.1937,57.1123,57.1567,22700.0
2006-12-13 13:10:00,77.24,77.26,77.12,77.19,28600.0,57.1641,57.1789,57.0753,57.1271,28600.0
2006-12-13 13:20:00,77.19,77.35,77.19,77.32,14500.0,57.1271,57.2455,57.1271,57.2233,14500.0
2006-12-13 13:30:00,77.3,77.32,77.03,77.09,38400.0,57.2085,57.2233,57.0087,57.0531,38400.0
2006-12-13 13:40:00,77.09,77.12,77.03,77.05,20400.0,57.0531,57.0753,57.0087,57.0235,20400.0
2006-12-13 13:50:00,77.05,77.21,77.02,77.21,45300.0,57.0235,57.1419,57.0013,57.1419,45300.0
2006-12-13 14:00:00,77.21,77.32,77.2,77.32,27800.0,57.1419,57.2233,57.1345,57.2233,27800.0
2006-12-13 14:10:00,77.32,77.37,77.17,77.17,23400.0,57.2233,57.2603,57.1123,57.1123,23400.0
2006-12-13 14:20:00,77.16,77.32,77.14,77.17,23000.0,57.1049,57.2233,57.0901,57.1123,23000.0
2006-12-13 14:30:00,77.16,77.27,77.11,77.22,26600.0,57.1049,57.1863,57.0679,57.1493,26600.0
2006-12-13 14:40:00,77.24,77.24,77.12,77.19,16400.0,57.1641,57.1641,57.0753,57.1271,16400.0
2006-12-13 14:50:00,77.17,77.17,76.85,76.93,81100.0,57.1123,57.1123,56.8755,56.9347,81100.0
2006-12-13 15:00:00,76.93,77.08,76.93,77.03,36400.0,56.9347,57.0457,56.9347,57.0087,36400.0
2006-12-13 15:10:00,77.04,77.05,76.89,77.0,27800.0,57.0161,57.0235,56.9051,56.9865,27800.0
2006-12-13 15:20:00,77.0,77.07,76.91,77.05,42000.0,56.9865,57.0383,56.9199,57.0235,42000.0
2006-12-13 15:30:00,77.05,77.17,77.0,77.15,52500.0,57.0235,57.1123,56.9865,57.0975,52500.0
2006-12-13 15:40:00,77.16,77.17,77.04,77.04,42400.0,57.1049,57.1123,57.0161,57.0161,42400.0
2006-12-13 15:50:00,77.04,77.26,77.04,77.09,76300.0,57.0161,57.1789,57.0161,57.0531,76300.0
2006-12-14 09:30:00,76.85,77.08,76.68,77.08,85500.0,56.8755,57.0457,56.7497,57.0457,85500.0
2006-12-14 09:40:00,77.08,77.41,77.06,77.21,81500.0,57.0457,57.2899,57.0309,57.1419,81500.0
2006-12-14 09:50:00,77.21,77.73,77.21,77.48,77300.0,57.1419,57.5268,57.1419,57.3417,77300.0
2006-12-14 10:00:00,77.48,77.8,77.45,77.69,98700.0,57.3417,57.5786,57.3195,57.4971,98700.0
2006-12-14 10:10:00,77.7,77.85,77.51,77.58,88900.0,57.5045,57.6156,57.3639,57.4157,88900.0
2006-12-14 10:20:00,77.58,77.7,77.48,77.68,101300.0,57.4157,57.5045,57.3417,57.4897,101300.0
2006-12-14 10:30:00,77.68,77.8,77.53,77.63,80100.0,57.4897,57.5786,57.3787,57.4527,80100.0
2006-12-14 10:40:00,77.62,77.69,77.55,77.65,62100.0,57.4453,57.4971,57.3935,57.4675,62100.0
2006-12-14 10:50:00,77.66,77.7,77.58,77.68,108000.0,57.4749,57.5045,57.4157,57.4897,108000.0
2006-12-14 11:00:00,77.66,77.69,77.65,77.65,33300.0,57.4749,57.4971,57.4675,57.4675,33300.0
2006-12-14 11:10:00,77.65,77.68,77.6,77.61,37600.0,57.4675,57.4897,57.4305,57.4379,37600.0
2006-12-14 11:20:00,77.61,77.69,77.52,77.59,42200.0,57.4379,57.4971,57.3713,57.4231,42200.0
2006-12-14 11:30:00,77.57,77.66,77.49,77.64,70100.0,57.4083,57.4749,57.3491,57.4601,70100.0
2006-12-14 11:40:00,77.64,77.64,76.9,77.41,66100.0,57.4601,57.4601,56.9125,57.2899,66100.0
2006-12-14 11:50:00,77.41,77.52,77.36,77.49,135700.0,57.2899,57.3713,57.2529,57.3491,135700.0
2006-12-14 12:00:00,77.51,77.54,77.41,77.5,31100.0,57.3639,57.3861,57.2899,57.3565,31100.0
2006-12-14 12:10:00,77.5,77.53,77.46,77.5,25300.0,57.3565,57.3787,57.3269,57.3565,25300.0
2006-12-14 12:20:00,77.49,77.53,77.43,77.45,49100.0,57.3491,57.3787,57.3047,57.3195,49100.0
2006-12-14 12:30:00,77.43,77.46,77.28,77.41,79200.0,57.3047,57.3269,57.1937,57.2899,79200.0
2006-12-14 12:40:00,77.42,77.48,77.38,77.38,20000.0,57.2973,57.3417,57.2677,57.2677,20000.0
2006-12-14 12:50:00,77.38,77.51,77.37,77.47,36500.0,57.2677,57.3639,57.2603,57.3343,36500.0
2006-12-14 13:00:00,77.49,77.5,77.37,77.45,37400.0,57.3491,57.3565,57.2603,57.3195,37400.0
2006-12-14 13:10:00,77.48,77.51,77.44,77.48,16900.0,57.3417,57.3639,57.3121,57.3417,16900.0
2006-12-14 13:20:00,77.48,77.49,77.45,77.49,22200.0,57.3417,57.3491,57.3195,57.3491,22200.0
2006-12-14 13:30:00,77.48,77.51,77.37,77.41,42000.0,57.3417,57.3639,57.2603,57.2899,42000.0
2006-12-14 13:40:00,77.4,77.4,77.21,77.32,70800.0,57.2825,57.2825,57.1419,57.2233,70800.0
2006-12-14 13:50:00,77.32,77.43,77.32,77.43,27400.0,57.2233,57.3047,57.2233,57.3047,27400.0
2006-12-14 14:00:00,77.43,77.44,77.31,77.41,36000.0,57.3047,57.3121,57.2159,57.2899,36000.0
2006-12-14 14:10:00,77.42,77.5,77.41,77.45,52800.0,57.2973,57.3565,57.2899,57.3195,52800.0
2006-12-14 14:20:00,77.44,77.5,77.44,77.45,51500.0,57.3121,57.3565,57.3121,57.3195,51500.0
2006-12-14 14:30:00,77.46,77.49,77.36,77.44,55000.0,57.3269,57.3491,57.2529,57.3121,55000.0
2006-12-14 14:40:00,77.44,77.46,77.41,77.42,30000.0,57.3121,57.3269,57.2899,57.2973,30000.0
2006-12-14 14:50:00,77.42,77.5,77.42,77.47,50600.0,57.2973,57.3565,57.2973,57.3343,50600.0
2006-12-14 15:00:00,77.47,77.5,77.4,77.44,50200.0,57.3343,57.3565,57.2825,57.3121,50200.0
2006-12-14 15:10:00,77.45,77.48,77.35,77.39,73800.0,57.3195,57.3417,57.2455,57.2751,73800.0
2006-12-14 15:20:00,77.37,77.4,77.31,77.32,58300.0,57.2603,57.2825,57.2159,57.2233,58300.0
2006-12-14 15:30:00,77.31,77.37,77.31,77.32,43900.0,57.2159,57.2603,57.2159,57.2233,43900.0
2006-12-14 15:40:00,77.31,77.38,77.27,77.34,104700.0,57.2159,57.2677,57.1863,57.2381,104700.0
2006-12-14 15:50:00,77.34,77.37,77.17,77.29,123600.0,57.2381,57.2603,57.1123,57.2011,123600.0
2006-12-15 09:30:00,77.5,77.75,77.25,77.26,568400.0,57.3565,57.5416,57.1715,57.1789,568400.0
2006-12-15 09:40:00,77.31,77.52,77.2,77.39,38100.0,57.2159,57.3713,57.1345,57.2751,38100.0
2006-12-15 09:50:00,77.39,77.53,77.33,77.4,55000.0,57.2751,57.3787,57.2307,57.2825,55000.0
2006-12-15 10:00:00,77.41,77.44,77.11,77.17,48700.0,57.2899,57.3121,57.0679,57.1123,48700.0
2006-12-15 10:10:00,77.19,77.2,77.1,77.16,20500.0,57.1271,57.1345,57.0605,57.1049,20500.0
2006-12-15 10:20:00,77.16,77.37,77.14,77.35,34000.0,57.1049,57.2603,57.0901,57.2455,34000.0
2006-12-15 10:30:00,77.35,77.5,77.3,77.49,40200.0,57.2455,57.3565,57.2085,57.3491,40200.0
2006-12-15 10:40:00,77.48,77.53,77.38,77.48,43000.0,57.3417,57.3787,57.2677,57.3417,43000.0
2006-12-15 10:50:00,77.49,77.56,77.44,77.48,44400.0,57.3491,57.4009,57.3121,57.3417,44400.0
2006-12-15 11:00:00,77.47,77.49,77.4,77.4,47700.0,57.3343,57.3491,57.2825,57.2825,47700.0
2006-12-15 11:10:00,77.4,77.4,77.34,77.37,24000.0,57.2825,57.2825,57.2381,57.2603,24000.0
2006-12-15 11:20:00,77.38,77.43,77.37,77.39,42600.0,57.2677,57.3047,57.2603,57.2751,42600.0
2006-12-15 11:30:00,77.39,77.42,77.27,77.31,48900.0,57.2751,57.2973,57.1863,57.2159,48900.0
2006-12-15 11:40:00,77.31,77.32,77.2,77.25,28500.0,57.2159,57.2233,57.1345,57.1715,28500.0
2006-12-15 11:50:00,77.27,77.28,77.23,77.27,22300.0,57.1863,57.1937,57.1567,57.1863,22300.0
2006-12-15 12:00:00,77.27,77.28,77.16,77.19,31100.0,57.1863,57.1937,57.1049,57.1271,31100.0
2006-12-15 12:10:00,77.19,77.19,77.05,77.07,22000.0,57.1271,57.1271,57.0235,57.0383,22000.0
2006-12-15 12:20:00,77.08,77.08,76.95,77.0,36900.0,57.0457,57.0457,56.9495,56.9865,36900.0
2006-12-15 12:30:00,77.01,77.1,76.98,77.1,19200.0,56.9939,57.0605,56.9717,57.0605,19200.0
2006-12-15 12:40:00,77.1,77.19,77.08,77.16,13700.0,57.0605,57.1271,57.0457,57.1049,13700.0
2006-12-15 12:50:00,77.15,77.2,77.05,77.09,16400.0,57.0975,57.1345,57.0235,57.0531,16400.0
2006-12-15 13:00:00,77.06,77.08,77.0,77.04,19500.0,57.0309,57.0457,56.9865,57.0161,19500.0
2006-12-15 13:10:00,77.05,77.07,76.95,76.97,52300.0,57.0235,57.0383,56.9495,56.9643,52300.0
2006-12-15 13:20:00,76.97,77.04,76.89,76.89,23100.0,56.9643,57.0161,56.9051,56.9051,23100.0
2006-12-15 13:30:00,76.92,76.95,76.76,76.84,37900.0,56.9273,56.9495,56.8089,56.8681,37900.0
2006-12-15 13:40:00,76.82,76.99,76.82,76.86,24000.0,56.8533,56.9791,56.8533,56.8829,24000.0
2006-12-15 13:50:00,76.86,76.92,76.8,76.84,42200.0,56.8829,56.9273,56.8385,56.8681,42200.0
2006-12-15 14:00:00,76.85,76.93,76.83,76.84,16200.0,56.8755,56.9347,56.8607,56.8681,16200.0
2006-12-15 14:10:00,76.85,76.85,76.76,76.82,22600.0,56.8755,56.8755,56.8089,56.8533,22600.0
2006-12-15 14:20:00,76.82,76.91,76.82,76.89,25900.0,56.8533,56.9199,56.8533,56.9051,25900.0
2006-12-15 14:30:00,76.89,76.89,76.83,76.86,39400.0,56.9051,56.9051,56.8607,56.8829,39400.0
2006-12-15 14:40:00,76.85,76.85,76.68,76.77,41900.0,56.8755,56.8755,56.7497,56.8163,41900.0
2006-12-15 14:50:00,76.77,76.82,76.72,76.82,30600.0,56.8163,56.8533,56.7793,56.8533,30600.0
2006-12-15 15:00:00,76.81,76.82,76.67,76.71,43600.0,56.8459,56.8533,56.7423,56.7719,43600.0
2006-12-15 15:10:00,76.72,76.84,76.69,76.71,49000.0,56.7793,56.8681,56.7571,56.7719,49000.0
2006-12-15 15:20:00,76.71,76.74,76.64,76.64,40300.0,56.7719,56.7941,56.7201,56.7201,40300.0
2006-12-15 15:30:00,76.64,76.75,76.64,76.69,47800.0,56.7201,56.8015,56.7201,56.7571,47800.0
2006-12-15 15:40:00,76.69,76.69,76.54,76.6,74200.0,56.7571,56.7571,56.6461,56.6905,74200.0
2006-12-15 15:50:00,76.58,76.68,76.56,76.68,122600.0,56.6757,56.7497,56.6609,56.7497,122600.0
2006-12-18 09:30:00,76.51,77.0,76.5,77.0,105400.0,56.6238,56.9865,56.6164,56.9865,105400.0
2006-12-18 09:40:00,76.93,77.13,76.74,77.07,99200.0,56.9347,57.0827,56.7941,57.0383,99200.0
2006-12-18 09:50:00,77.07,77.2,77.03,77.14,71700.0,57.0383,57.1345,57.0087,57.0901,71700.0
2006-12-18 10:00:00,77.13,77.16,76.84,76.99,125500.0,57.0827,57.1049,56.8681,56.9791,125500.0
2006-12-18 10:10:00,76.99,77.05,76.87,76.92,83700.0,56.9791,57.0235,56.8903,56.9273,83700.0
2006-12-18 10:20:00,76.92,77.07,76.91,77.02,91500.0,56.9273,57.0383,56.9199,57.0013,91500.0
2006-12-18 10:30:00,77.0,77.1,76.98,77.07,89900.0,56.9865,57.0605,56.9717,57.0383,89900.0
2006-12-18 10:40:00,77.08,77.1,76.89,76.94,76200.0,57.0457,57.0605,56.9051,56.9421,76200.0
2006-12-18 10:50:00,76.92,77.07,76.92,77.01,74700.0,56.9273,57.0383,56.9273,56.9939,74700.0
2006-12-18 11:00:00,77.01,77.03,76.97,76.98,74800.0,56.9939,57.0087,56.9643,56.9717,74800.0
2006-12-18 11:10:00,76.98,77.03,76.97,77.01,64300.0,56.9717,57.0087,56.9643,56.9939,64300.0
2006-12-18 11:20:00,76.99,77.03,76.98,77.01,42300.0,56.9791,57.0087,56.9717,56.9939,42300.0
2006-12-18 11:30:00,77.01,77.02,76.97,76.98,58300.0,56.9939,57.0013,56.9643,56.9717,58300.0
2006-12-18 11:40:00,76.99,77.05,76.96,77.05,89400.0,56.9791,57.0235,56.9569,57.0235,89400.0
2006-12-18 11:50:00,77.05,77.14,77.03,77.11,48800.0,57.0235,57.0901,57.0087,57.0679,48800.0
2006-12-18 12:00:00,77.12,77.13,76.99,77.03,62800.0,57.0753,57.0827,56.9791,57.0087,62800.0
2006-12-18 12:10:00,77.02,77.16,76.98,77.13,65200.0,57.0013,57.1049,56.9717,57.0827,65200.0
2006-12-18 12:20:00,77.12,77.23,77.08,77.22,37400.0,57.0753,57.1567,57.0457,57.1493,37400.0
2006-12-18 12:30:00,77.22,77.22,77.16,77.19,17900.0,57.1493,57.1493,57.1049,57.1271,17900.0
2006-12-18 12:40:00,77.2,77.25,77.19,77.25,33200.0,57.1345,57.1715,57.1271,57.1715,33200.0
2006-12-18 12:50:00,77.26,77.34,77.19,77.2,37900.0,57.1789,57.2381,57.1271,57.1345,37900.0
2006-12-18 13:00:00,77.19,77.21,76.99,77.02,35800.0,57.1271,57.1419,56.9791,57.0013,35800.0
2006-12-18 13:10:00,77.02,77.03,77.0,77.0,42300.0,57.0013,57.0087,56.9865,56.9865,42300.0
2006-12-18 13:20:00,77.0,77.06,77.0,77.02,44100.0,56.9865,57.0309,56.9865,57.0013,44100.0
2006-12-18 13:30:00,77.01,77.13,77.0,77.09,37900.0,56.9939,57.0827,56.9865,57.0531,37900.0
2006-12-18 13:40:00,77.09,77.2,77.07,77.17,23800.0,57.0531,57.1345,57.0383,57.1123,23800.0
2006-12-18 13:50:00,77.16,77.3,77.15,77.29,43100.0,57.1049,57.2085,57.0975,57.2011,43100.0
2006-12-18 14:00:00,77.29,77.29,77.08,77.12,41900.0,57.2011,57.2011,57.0457,57.0753,41900.0
2006-12-18 14:10:00,77.12,77.17,77.1,77.16,37700.0,57.0753,57.1123,57.0605,57.1049,37700.0
2006-12-18 14:20:00,77.13,77.14,77.07,77.09,24700.0,57.0827,57.0901,57.0383,57.0531,24700.0
2006-12-18 14:30:00,77.09,77.17,77.05,77.14,59400.0,57.0531,57.1123,57.0235,57.0901,59400.0
2006-12-18 14:40:00,77.15,77.16,76.98,77.0,48900.0,57.0975,57.1049,56.9717,56.9865,48900.0
2006-12-18 14:50:00,77.02,77.08,76.98,77.03,51800.0,57.0013,57.0457,56.9717,57.0087,51800.0
2006-12-18 15:00:00,77.03,77.05,76.98,77.01,66600.0,57.0087,57.0235,56.9717,56.9939,66600.0
2006-12-18 15:10:00,77.0,77.05,77.0,77.02,60800.0,56.9865,57.0235,56.9865,57.0013,60800.0
2006-12-18 15:20:00,77.01,77.05,77.0,77.03,53200.0,56.9939,57.0235,56.9865,57.0087,53200.0
2006-12-18 15:30:00,77.03,77.1,77.0,77.02,60500.0,57.0087,57.0605,56.9865,57.0013,60500.0
2006-12-18 15:40:00,77.02,77.02,76.99,77.0,78300.0,57.0013,57.0013,56.9791,56.9865,78300.0
2006-12-18 15:50:00,77.0,77.06,77.0,77.06,105100.0,56.9865,57.0309,56.9865,57.0309,105100.0
2006-12-19 09:30:00,77.0,77.69,77.0,77.21,175600.0,56.9865,57.4971,56.9865,57.1419,175600.0
2006-12-19 09:40:00,77.2,77.44,77.19,77.4,64400.0,57.1345,57.3121,57.1271,57.2825,64400.0
2006-12-19 09:50:00,77.38,77.54,77.29,77.31,89700.0,57.2677,57.3861,57.2011,57.2159,89700.0
2006-12-19 10:00:00,77.37,77.37,77.01,77.14,60700.0,57.2603,57.2603,56.9939,57.0901,60700.0
2006-12-19 10:10:00,77.09,77.12,77.0,77.04,57400.0,57.0531,57.0753,56.9865,57.0161,57400.0
2006-12-19 10:20:00,77.05,77.1,76.99,77.07,54400.0,57.0235,57.0605,56.9791,57.0383,54400.0
2006-12-19 10:30:00,77.07,77.08,77.0,77.0,66800.0,57.0383,57.0457,56.9865,56.9865,66800.0
2006-12-19 10:40:00,77.01,77.05,76.96,76.97,55300.0,56.9939,57.0235,56.9569,56.9643,55300.0
2006-12-19 10:50:00,76.97,77.06,76.92,77.03,67600.0,56.9643,57.0309,56.9273,57.0087,67600.0
2006-12-19 11:00:00,77.03,77.09,76.9,76.9,38200.0,57.0087,57.0531,56.9125,56.9125,38200.0
2006-12-19 11:10:00,76.9,76.95,76.78,76.82,39800.0,56.9125,56.9495,56.8237,56.8533,39800.0
2006-12-19 11:20:00,76.82,77.04,76.78,76.82,61400.0,56.8533,57.0161,56.8237,56.8533,61400.0
2006-12-19 11:30:00,76.8,76.83,76.75,76.8,36500.0,56.8385,56.8607,56.8015,56.8385,36500.0
2006-12-19 11:40:00,76.81,76.92,76.79,76.91,26700.0,56.8459,56.9273,56.8311,56.9199,26700.0
2006-12-19 11:50:00,76.92,76.97,76.75,76.78,38500.0,56.9273,56.9643,56.8015,56.8237,38500.0
2006-12-19 12:00:00,76.77,76.9,76.73,76.73,38600.0,56.8163,56.9125,56.7867,56.7867,38600.0
2006-12-19 12:10:00,76.74,76.79,76.69,76.73,56700.0,56.7941,56.8311,56.7571,56.7867,56700.0
2006-12-19 12:20:00,76.73,76.74,76.65,76.68,23500.0,56.7867,56.7941,56.7275,56.7497,23500.0
2006-12-19 12:30:00,76.69,76.9,76.68,76.77,65400.0,56.7571,56.9125,56.7497,56.8163,65400.0
2006-12-19 12:40:00,76.75,76.78,76.67,76.68,32600.0,56.8015,56.8237,56.7423,56.7497,32600.0
2006-12-19 12:50:00,76.67,76.82,76.67,76.71,52700.0,56.7423,56.8533,56.7423,56.7719,52700.0
2006-12-19 13:00:00,76.72,76.74,76.65,76.68,50700.0,56.7793,56.7941,56.7275,56.7497,50700.0
2006-12-19 13:10:00,76.66,76.75,76.66,76.73,47200.0,56.7349,56.8015,56.7349,56.7867,47200.0
2006-12-19 13:20:00,76.73,76.76,76.61,76.65,33300.0,56.7867,56.8089,56.6979,56.7275,33300.0
2006-12-19 13:30:00,76.68,76.68,76.56,76.58,21100.0,56.7497,56.7497,56.6609,56.6757,21100.0
2006-12-19 13:40:00,76.58,76.75,76.55,76.62,44100.0,56.6757,56.8015,56.6535,56.7053,44100.0
2006-12-19 13:50:00,76.61,76.61,76.51,76.55,28100.0,56.6979,56.6979,56.6238,56.6535,28100.0
2006-12-19 14:00:00,76.56,76.86,76.5,76.78,61800.0,56.6609,56.8829,56.6164,56.8237,61800.0
2006-12-19 14:10:00,76.78,76.96,76.67,76.7,52200.0,56.8237,56.9569,56.7423,56.7645,52200.0
2006-12-19 14:20:00,76.67,76.77,76.61,76.66,35900.0,56.7423,56.8163,56.6979,56.7349,35900.0
2006-12-19 14:30:00,76.63,76.72,76.59,76.7,30800.0,56.7127,56.7793,56.6831,56.7645,30800.0
2006-12-19 14:40:00,76.7,76.7,76.51,76.58,47300.0,56.7645,56.7645,56.6238,56.6757,47300.0
2006-12-19 14:50:00,76.57,76.73,76.55,76.69,34100.0,56.6683,56.7867,56.6535,56.7571,34100.0
2006-12-19 15:00:00,76.69,76.77,76.65,76.74,61100.0,56.7571,56.8163,56.7275,56.7941,61100.0
2006-12-19 15:10:00,76.74,76.84,76.63,76.69,81700.0,56.7941,56.8681,56.7127,56.7571,81700.0
2006-12-19 15:20:00,76.69,76.78,76.6,76.63,57500.0,56.7571,56.8237,56.6905,56.7127,57500.0
2006-12-19 15:30:00,76.63,76.72,76.6,76.67,83800.0,56.7127,56.7793,56.6905,56.7423,83800.0
2006-12-19 15:40:00,76.66,76.73,76.6,76.73,93300.0,56.7349,56.7867,56.6905,56.7867,93300.0
2006-12-19 15:50:00,76.73,76.84,76.67,76.7,107900.0,56.7867,56.8681,56.7423,56.7645,107900.0
2006-12-20 09:30:00,76.52,76.99,76.51,76.84,59800.0,56.6312,56.9791,56.6238,56.8681,59800.0
2006-12-20 09:40:00,76.84,76.87,76.71,76.79,45500.0,56.8681,56.8903,56.7719,56.8311,45500.0
2006-12-20 09:50:00,76.8,76.91,76.69,76.88,35100.0,56.8385,56.9199,56.7571,56.8977,35100.0
2006-12-20 10:00:00,76.88,77.12,76.88,76.98,55700.0,56.8977,57.0753,56.8977,56.9717,55700.0
2006-12-20 10:10:00,76.97,77.07,76.93,77.02,18900.0,56.9643,57.0383,56.9347,57.0013,18900.0
2006-12-20 10:20:00,77.01,77.05,76.92,77.01,24200.0,56.9939,57.0235,56.9273,56.9939,24200.0
2006-12-20 10:30:00,77.01,77.05,76.88,76.99,31900.0,56.9939,57.0235,56.8977,56.9791,31900.0
2006-12-20 10:40:00,77.0,77.17,76.97,77.08,43700.0,56.9865,57.1123,56.9643,57.0457,43700.0
2006-12-20 10:50:00,77.06,77.2,77.0,77.2,66600.0,57.0309,57.1345,56.9865,57.1345,66600.0
2006-12-20 11:00:00,77.23,77.3,77.11,77.18,42900.0,57.1567,57.2085,57.0679,57.1197,42900.0
2006-12-20 11:10:00,77.2,77.27,77.15,77.19,28100.0,57.1345,57.1863,57.0975,57.1271,28100.0
2006-12-20 11:20:00,77.17,77.21,77.11,77.19,19900.0,57.1123,57.1419,57.0679,57.1271,19900.0
2006-12-20 11:30:00,77.17,77.2,77.1,77.17,22800.0,57.1123,57.1345,57.0605,57.1123,22800.0
2006-12-20 11:40:00,77.18,77.19,77.08,77.19,28600.0,57.1197,57.1271,57.0457,57.1271,28600.0
2006-12-20 11:50:00,77.19,77.2,77.08,77.13,28300.0,57.1271,57.1345,57.0457,57.0827,28300.0
2006-12-20 12:00:00,77.13,77.19,77.03,77.05,30200.0,57.0827,57.1271,57.0087,57.0235,30200.0
2006-12-20 12:10:00,77.05,77.1,76.91,77.06,70600.0,57.0235,57.0605,56.9199,57.0309,70600.0
2006-12-20 12:20:00,77.09,77.1,77.01,77.02,21600.0,57.0531,57.0605,56.9939,57.0013,21600.0
2006-12-20 12:30:00,77.04,77.09,77.0,77.05,19200.0,57.0161,57.0531,56.9865,57.0235,19200.0
2006-12-20 12:40:00,77.05,77.09,77.0,77.0,13400.0,57.0235,57.0531,56.9865,56.9865,13400.0
2006-12-20 12:50:00,77.01,77.08,76.95,77.0,34900.0,56.9939,57.0457,56.9495,56.9865,34900.0
2006-12-20 13:00:00,77.0,77.08,76.96,77.0,22700.0,56.9865,57.0457,56.9569,56.9865,22700.0
2006-12-20 13:10:00,77.0,77.04,76.98,77.02,23900.0,56.9865,57.0161,56.9717,57.0013,23900.0
2006-12-20 13:20:00,77.03,77.09,77.01,77.06,47300.0,57.0087,57.0531,56.9939,57.0309,47300.0
2006-12-20 13:30:00,77.09,77.14,77.06,77.12,36900.0,57.0531,57.0901,57.0309,57.0753,36900.0
2006-12-20 13:40:00,77.13,77.15,77.04,77.11,34600.0,57.0827,57.0975,57.0161,57.0679,34600.0
2006-12-20 13:50:00,77.12,77.2,77.11,77.19,42000.0,57.0753,57.1345,57.0679,57.1271,42000.0
2006-12-20 14:00:00,77.2,77.2,77.05,77.08,35500.0,57.1345,57.1345,57.0235,57.0457,35500.0
2006-12-20 14:10:00,77.09,77.2,77.07,77.19,53400.0,57.0531,57.1345,57.0383,57.1271,53400.0
2006-12-20 14:20:00,77.18,77.28,77.13,77.2,40800.0,57.1197,57.1937,57.0827,57.1345,40800.0
2006-12-20 14:30:00,77.19,77.24,77.04,77.14,18400.0,57.1271,57.1641,57.0161,57.0901,18400.0
2006-12-20 14:40:00,77.14,77.24,77.14,77.19,25600.0,57.0901,57.1641,57.0901,57.1271,25600.0
2006-12-20 14:50:00,77.19,77.3,77.15,77.24,38900.0,57.1271,57.2085,57.0975,57.1641,38900.0
2006-12-20 15:00:00,77.25,77.35,77.18,77.34,65300.0,57.1715,57.2455,57.1197,57.2381,65300.0
2006-12-20 15:10:00,77.34,77.35,77.23,77.32,30500.0,57.2381,57.2455,57.1567,57.2233,30500.0
2006-12-20 15:20:00,77.32,77.35,77.25,77.35,50900.0,57.2233,57.2455,57.1715,57.2455,50900.0
2006-12-20 15:30:00,77.35,77.37,77.25,77.31,58600.0,57.2455,57.2603,57.1715,57.2159,58600.0
2006-12-20 15:40:00,77.32,77.4,77.25,77.25,68700.0,57.2233,57.2825,57.1715,57.1715,68700.0
2006-12-20 15:50:00,77.26,77.36,77.21,77.3,93200.0,57.1789,57.2529,57.1419,57.2085,93200.0
2006-12-21 09:30:00,77.36,77.71,77.36,77.58,99300.0,57.2529,57.5119,57.2529,57.4157,99300.0
2006-12-21 09:40:00,77.61,77.9,77.53,77.85,142600.0,57.4379,57.6526,57.3787,57.6156,142600.0
2006-12-21 09:50:00,77.89,77.94,77.77,77.89,141500.0,57.6452,57.6822,57.5564,57.6452,141500.0
2006-12-21 10:00:00,77.89,77.93,77.72,77.76,117800.0,57.6452,57.6748,57.5193,57.549,117800.0
2006-12-21 10:10:00,77.77,77.85,77.74,77.74,60800.0,57.5564,57.6156,57.5342,57.5342,60800.0
2006-12-21 10:20:00,77.74,77.83,77.6,77.61,69600.0,57.5342,57.6008,57.4305,57.4379,69600.0
2006-12-21 10:30:00,77.6,77.7,77.5,77.52,54500.0,57.4305,57.5045,57.3565,57.3713,54500.0
2006-12-21 10:40:00,77.51,77.7,77.48,77.5,35300.0,57.3639,57.5045,57.3417,57.3565,35300.0
2006-12-21 10:50:00,77.5,77.52,77.29,77.33,44200.0,57.3565,57.3713,57.2011,57.2307,44200.0
2006-12-21 11:00:00,77.32,77.48,77.3,77.43,27600.0,57.2233,57.3417,57.2085,57.3047,27600.0
2006-12-21 11:10:00,77.43,77.49,77.39,77.43,24600.0,57.3047,57.3491,57.2751,57.3047,24600.0
2006-12-21 11:20:00,77.42,77.5,77.35,77.4,84500.0,57.2973,57.3565,57.2455,57.2825,84500.0
2006-12-21 11:30:00,77.39,77.49,77.31,77.49,38400.0,57.2751,57.3491,57.2159,57.3491,38400.0
2006-12-21 11:40:00,77.47,77.48,77.33,77.39,26200.0,57.3343,57.3417,57.2307,57.2751,26200.0
2006-12-21 11:50:00,77.39,77.45,77.34,77.4,26600.0,57.2751,57.3195,57.2381,57.2825,26600.0
2006-12-21 12:00:00,77.4,77.48,77.34,77.42,65500.0,57.2825,57.3417,57.2381,57.2973,65500.0
2006-12-21 12:10:00,77.43,77.48,77.35,77.46,40600.0,57.3047,57.3417,57.2455,57.3269,40600.0
2006-12-21 12:20:00,77.44,77.49,77.4,77.46,17800.0,57.3121,57.3491,57.2825,57.3269,17800.0
2006-12-21 12:30:00,77.48,77.49,77.4,77.46,52400.0,57.3417,57.3491,57.2825,57.3269,52400.0
2006-12-21 12:40:00,77.47,77.5,77.41,77.47,35300.0,57.3343,57.3565,57.2899,57.3343,35300.0
2006-12-21 12:50:00,77.47,77.48,77.42,77.45,19200.0,57.3343,57.3417,57.2973,57.3195,19200.0
2006-12-21 13:00:00,77.45,77.47,77.37,77.44,57900.0,57.3195,57.3343,57.2603,57.3121,57900.0
2006-12-21 13:10:00,77.44,77.46,77.28,77.28,78600.0,57.3121,57.3269,57.1937,57.1937,78600.0
2006-12-21 13:20:00,77.27,77.3,77.18,77.3,63500.0,57.1863,57.2085,57.1197,57.2085,63500.0
2006-12-21 13:30:00,77.28,77.36,77.16,77.35,30900.0,57.1937,57.2529,57.1049,57.2455,30900.0
2006-12-21 13:40:00,77.33,77.34,77.28,77.32,13200.0,57.2307,57.2381,57.1937,57.2233,13200.0
2006-12-21 13:50:00,77.33,77.33,77.26,77.27,25200.0,57.2307,57.2307,57.1789,57.1863,25200.0
2006-12-21 14:00:00,77.27,77.31,77.24,77.27,35800.0,57.1863,57.2159,57.1641,57.1863,35800.0
2006-12-21 14:10:00,77.28,77.31,77.26,77.29,42800.0,57.1937,57.2159,57.1789,57.2011,42800.0
2006-12-21 14:20:00,77.29,77.46,77.28,77.45,26100.0,57.2011,57.3269,57.1937,57.3195,26100.0
2006-12-21 14:30:00,77.43,77.5,77.42,77.45,36000.0,57.3047,57.3565,57.2973,57.3195,36000.0
2006-12-21 14:40:00,77.45,77.5,77.44,77.48,41400.0,57.3195,57.3565,57.3121,57.3417,41400.0
2006-12-21 14:50:00,77.48,77.54,77.47,77.49,99600.0,57.3417,57.3861,57.3343,57.3491,99600.0
2006-12-21 15:00:00,77.49,77.61,77.49,77.5,99100.0,57.3491,57.4379,57.3491,57.3565,99100.0
2006-12-21 15:10:00,77.52,77.6,77.51,77.57,55700.0,57.3713,57.4305,57.3639,57.4083,55700.0
2006-12-21 15:20:00,77.56,77.57,77.5,77.53,57800.0,57.4009,57.4083,57.3565,57.3787,57800.0
2006-12-21 15:30:00,77.53,77.56,77.48,77.5,54200.0,57.3787,57.4009,57.3417,57.3565,54200.0
2006-12-21 15:40:00,77.5,77.58,77.46,77.53,82500.0,57.3565,57.4157,57.3269,57.3787,82500.0
2006-12-21 15:50:00,77.54,77.56,77.46,77.55,108600.0,57.3861,57.4009,57.3269,57.3935,108600.0
2006-12-22 09:30:00,77.53,77.53,76.7,76.94,90100.0,57.3787,57.3787,56.7645,56.9421,90100.0
2006-12-22 09:40:00,76.94,77.25,76.66,76.99,42800.0,56.9421,57.1715,56.7349,56.9791,42800.0
2006-12-22 09:50:00,76.97,77.1,76.93,77.08,20600.0,56.9643,57.0605,56.9347,57.0457,20600.0
2006-12-22 10:00:00,77.11,77.35,77.07,77.19,39100.0,57.0679,57.2455,57.0383,57.1271,39100.0
2006-12-22 10:10:00,77.19,77.24,77.11,77.24,18400.0,57.1271,57.1641,57.0679,57.1641,18400.0
2006-12-22 10:20:00,77.22,77.25,77.05,77.2,37900.0,57.1493,57.1715,57.0235,57.1345,37900.0
2006-12-22 10:30:00,77.19,77.34,77.18,77.33,28800.0,57.1271,57.2381,57.1197,57.2307,28800.0
2006-12-22 10:40:00,77.3,77.33,77.26,77.3,11800.0,57.2085,57.2307,57.1789,57.2085,11800.0
2006-12-22 10:50:00,77.3,77.33,77.1,77.13,25500.0,57.2085,57.2307,57.0605,57.0827,25500.0
2006-12-22 11:00:00,77.12,77.23,77.11,77.22,17800.0,57.0753,57.1567,57.0679,57.1493,17800.0
2006-12-22 11:10:00,77.22,77.23,77.06,77.13,34300.0,57.1493,57.1567,57.0309,57.0827,34300.0
2006-12-22 11:20:00,77.13,77.13,76.96,77.01,34100.0,57.0827,57.0827,56.9569,56.9939,34100.0
2006-12-22 11:30:00,77.01,77.12,76.96,77.11,31400.0,56.9939,57.0753,56.9569,57.0679,31400.0
2006-12-22 11:40:00,77.11,77.16,77.0,77.02,26300.0,57.0679,57.1049,56.9865,57.0013,26300.0
2006-12-22 11:50:00,77.01,77.09,77.01,77.06,16900.0,56.9939,57.0531,56.9939,57.0309,16900.0
2006-12-22 12:00:00,77.05,77.1,76.95,77.04,24900.0,57.0235,57.0605,56.9495,57.0161,24900.0
2006-12-22 12:10:00,77.04,77.06,76.91,76.97,19400.0,57.0161,57.0309,56.9199,56.9643,19400.0
2006-12-22 12:20:00,76.97,77.08,76.97,77.02,18000.0,56.9643,57.0457,56.9643,57.0013,18000.0
2006-12-22 12:30:00,77.01,77.15,77.01,77.13,18400.0,56.9939,57.0975,56.9939,57.0827,18400.0
2006-12-22 12:40:00,77.16,77.25,77.13,77.24,12900.0,57.1049,57.1715,57.0827,57.1641,12900.0
2006-12-22 12:50:00,77.23,77.28,77.17,77.25,20400.0,57.1567,57.1937,57.1123,57.1715,20400.0
2006-12-22 13:00:00,77.26,77.28,77.13,77.15,20000.0,57.1789,57.1937,57.0827,57.0975,20000.0
2006-12-22 13:10:00,77.14,77.28,77.13,77.27,20700.0,57.0901,57.1937,57.0827,57.1863,20700.0
2006-12-22 13:20:00,77.26,77.29,77.2,77.2,21200.0,57.1789,57.2011,57.1345,57.1345,21200.0
2006-12-22 13:30:00,77.19,77.3,77.19,77.27,20600.0,57.1271,57.2085,57.1271,57.1863,20600.0
2006-12-22 13:40:00,77.28,77.29,77.2,77.27,25900.0,57.1937,57.2011,57.1345,57.1863,25900.0
2006-12-22 13:50:00,77.28,77.39,77.28,77.32,22400.0,57.1937,57.2751,57.1937,57.2233,22400.0
2006-12-22 14:00:00,77.31,77.36,77.24,77.35,31400.0,57.2159,57.2529,57.1641,57.2455,31400.0
2006-12-22 14:10:00,77.34,77.35,77.27,77.33,17700.0,57.2381,57.2455,57.1863,57.2307,17700.0
2006-12-22 14:20:00,77.32,77.36,77.27,77.29,22900.0,57.2233,57.2529,57.1863,57.2011,22900.0
2006-12-22 14:30:00,77.29,77.29,77.23,77.26,28300.0,57.2011,57.2011,57.1567,57.1789,28300.0
2006-12-22 14:40:00,77.26,77.29,77.21,77.27,25300.0,57.1789,57.2011,57.1419,57.1863,25300.0
2006-12-22 14:50:00,77.29,77.37,77.26,77.36,22900.0,57.2011,57.2603,57.1789,57.2529,22900.0
2006-12-22 15:00:00,77.37,77.4,77.36,77.4,21000.0,57.2603,57.2825,57.2529,57.2825,21000.0
2006-12-22 15:10:00,77.39,77.45,77.39,77.43,17700.0,57.2751,57.3195,57.2751,57.3047,17700.0
2006-12-22 15:20:00,77.41,77.42,77.3,77.33,28000.0,57.2899,57.2973,57.2085,57.2307,28000.0
2006-12-22 15:30:00,77.33,77.43,77.33,77.43,23500.0,57.2307,57.3047,57.2307,57.3047,23500.0
2006-12-22 15:40:00,77.42,77.49,77.42,77.45,37200.0,57.2973,57.3491,57.2973,57.3195,37200.0
2006-12-22 15:50:00,77.44,77.45,77.25,77.32,57600.0,57.3121,57.3195,57.1715,57.2233,57600.0
2006-12-26 09:30:00,77.15,77.39,77.0,77.39,26000.0,57.0975,57.2751,56.9865,57.2751,26000.0
2006-12-26 09:40:00,77.4,77.5,77.23,77.26,21400.0,57.2825,57.3565,57.1567,57.1789,21400.0
2006-12-26 09:50:00,77.26,77.57,77.24,77.39,37700.0,57.1789,57.4083,57.1641,57.2751,37700.0
2006-12-26 10:00:00,77.4,77.42,77.15,77.2,24100.0,57.2825,57.2973,57.0975,57.1345,24100.0
2006-12-26 10:10:00,77.19,77.35,77.19,77.35,64700.0,57.1271,57.2455,57.1271,57.2455,64700.0
2006-12-26 10:20:00,77.34,77.4,77.26,77.37,22300.0,57.2381,57.2825,57.1789,57.2603,22300.0
2006-12-26 10:30:00,77.38,78.0,77.38,77.92,235500.0,57.2677,57.7266,57.2677,57.6674,235500.0
2006-12-26 10:40:00,77.92,78.3,77.81,77.96,395800.0,57.6674,57.9486,57.586,57.697,395800.0
2006-12-26 10:50:00,77.95,78.1,77.82,77.9,87000.0,57.6896,57.8006,57.5934,57.6526,87000.0
2006-12-26 11:00:00,77.91,78.1,77.87,78.1,47200.0,57.66,57.8006,57.6304,57.8006,47200.0
2006-12-26 11:10:00,78.07,78.1,77.81,77.84,26500.0,57.7784,57.8006,57.586,57.6082,26500.0
2006-12-26 11:20:00,77.85,78.01,77.81,77.98,23100.0,57.6156,57.734,57.586,57.7118,23100.0
2006-12-26 11:30:00,77.98,78.03,77.95,78.03,22700.0,57.7118,57.7488,57.6896,57.7488,22700.0
2006-12-26 11:40:00,78.06,78.15,78.01,78.09,38000.0,57.771,57.8376,57.734,57.7932,38000.0
2006-12-26 11:50:00,78.1,78.2,78.06,78.06,38600.0,57.8006,57.8746,57.771,57.771,38600.0
2006-12-26 12:00:00,78.06,78.11,77.99,78.07,21800.0,57.771,57.808,57.7192,57.7784,21800.0
2006-12-26 12:10:00,78.06,78.1,78.0,78.04,27200.0,57.771,57.8006,57.7266,57.7562,27200.0
2006-12-26 12:20:00,78.03,78.16,78.02,78.07,15500.0,57.7488,57.845,57.7414,57.7784,15500.0
2006-12-26 12:30:00,78.06,78.16,77.99,77.99,16800.0,57.771,57.845,57.7192,57.7192,16800.0
2006-12-26 12:40:00,77.97,78.09,77.97,78.05,15600.0,57.7044,57.7932,57.7044,57.7636,15600.0
2006-12-26 12:50:00,78.03,78.03,77.98,78.0,17900.0,57.7488,57.7488,57.7118,57.7266,17900.0
2006-12-26 13:00:00,77.98,78.0,77.91,77.92,12500.0,57.7118,57.7266,57.66,57.6674,12500.0
2006-12-26 13:10:00,77.93,78.0,77.88,77.94,28100.0,57.6748,57.7266,57.6378,57.6822,28100.0
2006-12-26 13:20:00,77.92,77.98,77.87,77.96,11500.0,57.6674,57.7118,57.6304,57.697,11500.0
2006-12-26 13:30:00,77.93,78.03,77.93,78.02,42300.0,57.6748,57.7488,57.6748,57.7414,42300.0
2006-12-26 13:40:00,78.01,78.08,77.99,78.06,15600.0,57.734,57.7858,57.7192,57.771,15600.0
2006-12-26 13:50:00,78.07,78.1,78.05,78.05,24000.0,57.7784,57.8006,57.7636,57.7636,24000.0
2006-12-26 14:00:00,78.07,78.08,78.04,78.06,12800.0,57.7784,57.7858,57.7562,57.771,12800.0
2006-12-26 14:10:00,78.06,78.1,78.03,78.04,30100.0,57.771,57.8006,57.7488,57.7562,30100.0
2006-12-26 14:20:00,78.02,78.04,77.96,78.01,15700.0,57.7414,57.7562,57.697,57.734,15700.0
2006-12-26 14:30:00,78.0,78.04,77.99,78.04,11400.0,57.7266,57.7562,57.7192,57.7562,11400.0
2006-12-26 14:40:00,78.04,78.04,77.99,77.99,21000.0,57.7562,57.7562,57.7192,57.7192,21000.0
2006-12-26 14:50:00,78.01,78.04,77.97,78.04,46000.0,57.734,57.7562,57.7044,57.7562,46000.0
2006-12-26 15:00:00,78.04,78.08,78.01,78.05,26800.0,57.7562,57.7858,57.734,57.7636,26800.0
2006-12-26 15:10:00,78.06,78.08,78.05,78.05,13700.0,57.771,57.7858,57.7636,57.7636,13700.0
2006-12-26 15:20:00,78.05,78.13,78.05,78.12,52900.0,57.7636,57.8228,57.7636,57.8154,52900.0
2006-12-26 15:30:00,78.13,78.25,78.13,78.24,60800.0,57.8228,57.9116,57.8228,57.9042,60800.0
2006-12-26 15:40:00,78.23,78.24,78.07,78.08,77100.0,57.8968,57.9042,57.7784,57.7858,77100.0
2006-12-26 15:50:00,78.08,78.13,78.02,78.1,80600.0,57.7858,57.8228,57.7414,57.8006,80600.0
2006-12-27 09:30:00,78.03,78.22,77.56,78.03,82300.0,57.7488,57.8894,57.4009,57.7488,82300.0
2006-12-27 09:40:00,78.03,78.2,77.91,77.97,57400.0,57.7488,57.8746,57.66,57.7044,57400.0
2006-12-27 09:50:00,77.94,77.96,77.62,77.71,45000.0,57.6822,57.697,57.4453,57.5119,45000.0
2006-12-27 10:00:00,77.72,77.84,77.68,77.76,39500.0,57.5193,57.6082,57.4897,57.549,39500.0
2006-12-27 10:10:00,77.72,77.76,77.52,77.53,33500.0,57.5193,57.549,57.3713,57.3787,33500.0
2006-12-27 10:20:00,77.53,77.6,77.38,77.47,45800.0,57.3787,57.4305,57.2677,57.3343,45800.0
2006-12-27 10:30:00,77.49,77.53,77.48,77.53,27300.0,57.3491,57.3787,57.3417,57.3787,27300.0
2006-12-27 10:40:00,77.52,77.76,77.51,77.74,63700.0,57.3713,57.549,57.3639,57.5342,63700.0
2006-12-27 10:50:00,77.77,77.86,77.76,77.78,49300.0,57.5564,57.623,57.549,57.5638,49300.0
2006-12-27 11:00:00,77.77,78.06,77.77,77.98,73700.0,57.5564,57.771,57.5564,57.7118,73700.0
2006-12-27 11:10:00,77.98,77.98,77.78,77.85,21000.0,57.7118,57.7118,57.5638,57.6156,21000.0
2006-12-27 11:20:00,77.85,77.85,77.75,77.76,8500.0,57.6156,57.6156,57.5416,57.549,8500.0
2006-12-27 11:30:00,77.76,77.79,77.67,77.73,21500.0,57.549,57.5712,57.4823,57.5268,21500.0
2006-12-27 11:40:00,77.75,77.85,77.74,77.83,82500.0,57.5416,57.6156,57.5342,57.6008,82500.0
2006-12-27 11:50:00,77.82,77.91,77.82,77.88,29800.0,57.5934,57.66,57.5934,57.6378,29800.0
2006-12-27 12:00:00,77.89,77.93,77.88,77.92,33600.0,57.6452,57.6748,57.6378,57.6674,33600.0
2006-12-27 12:10:00,77.92,78.06,77.92,78.06,51700.0,57.6674,57.771,57.6674,57.771,51700.0
2006-12-27 12:20:00,78.06,78.1,78.05,78.08,25800.0,57.771,57.8006,57.7636,57.7858,25800.0
2006-12-27 12:30:00,78.07,78.08,77.95,77.99,14900.0,57.7784,57.7858,57.6896,57.7192,14900.0
2006-12-27 12:40:00,77.99,78.06,77.98,78.06,15500.0,57.7192,57.771,57.7118,57.771,15500.0
2006-12-27 12:50:00,78.06,78.06,77.93,77.96,13100.0,57.771,57.771,57.6748,57.697,13100.0
2006-12-27 13:00:00,77.97,77.99,77.96,77.98,11700.0,57.7044,57.7192,57.697,57.7118,11700.0
2006-12-27 13:10:00,77.97,78.02,77.97,77.97,24100.0,57.7044,57.7414,57.7044,57.7044,24100.0
2006-12-27 13:20:00,77.98,78.03,77.97,78.0,33500.0,57.7118,57.7488,57.7044,57.7266,33500.0
2006-12-27 13:30:00,78.01,78.03,77.97,78.02,25500.0,57.734,57.7488,57.7044,57.7414,25500.0
2006-12-27 13:40:00,78.02,78.05,77.98,78.02,23200.0,57.7414,57.7636,57.7118,57.7414,23200.0
2006-12-27 13:50:00,78.02,78.05,78.0,78.05,19100.0,57.7414,57.7636,57.7266,57.7636,19100.0
2006-12-27 14:00:00,78.04,78.12,78.04,78.12,31700.0,57.7562,57.8154,57.7562,57.8154,31700.0
2006-12-27 14:10:00,78.12,78.25,78.06,78.21,75500.0,57.8154,57.9116,57.771,57.882,75500.0
2006-12-27 14:20:00,78.21,78.21,78.15,78.19,20900.0,57.882,57.882,57.8376,57.8672,20900.0
2006-12-27 14:30:00,78.18,78.23,78.18,78.2,66100.0,57.8598,57.8968,57.8598,57.8746,66100.0
2006-12-27 14:40:00,78.2,78.23,78.19,78.22,17500.0,57.8746,57.8968,57.8672,57.8894,17500.0
2006-12-27 14:50:00,78.22,78.22,78.16,78.2,31800.0,57.8894,57.8894,57.845,57.8746,31800.0
2006-12-27 15:00:00,78.19,78.27,78.19,78.26,51600.0,57.8672,57.9264,57.8672,57.919,51600.0
2006-12-27 15:10:00,78.26,78.26,78.21,78.25,45900.0,57.919,57.919,57.882,57.9116,45900.0
2006-12-27 15:20:00,78.24,78.31,78.24,78.25,38200.0,57.9042,57.956,57.9042,57.9116,38200.0
2006-12-27 15:30:00,78.25,78.28,78.24,78.25,56300.0,57.9116,57.9338,57.9042,57.9116,56300.0
2006-12-27 15:40:00,78.25,78.26,78.16,78.25,105800.0,57.9116,57.919,57.845,57.9116,105800.0
2006-12-27 15:50:00,78.25,78.34,78.24,78.28,106700.0,57.9116,57.9782,57.9042,57.9338,106700.0
2006-12-28 09:30:00,78.0,78.25,77.97,78.05,69500.0,57.7266,57.9116,57.7044,57.7636,69500.0
2006-12-28 09:40:00,78.09,78.15,77.92,78.0,50000.0,57.7932,57.8376,57.6674,57.7266,50000.0
2006-12-28 09:50:00,77.99,78.2,77.97,78.02,74900.0,57.7192,57.8746,57.7044,57.7414,74900.0
2006-12-28 10:00:00,78.05,78.21,77.78,77.8,179400.0,57.7636,57.882,57.5638,57.5786,179400.0
2006-12-28 10:10:00,77.83,78.11,77.8,78.1,77500.0,57.6008,57.808,57.5786,57.8006,77500.0
2006-12-28 10:20:00,78.06,78.18,77.99,77.99,48100.0,57.771,57.8598,57.7192,57.7192,48100.0
2006-12-28 10:30:00,77.99,78.03,77.85,77.9,36100.0,57.7192,57.7488,57.6156,57.6526,36100.0
2006-12-28 10:40:00,77.88,78.0,77.87,77.98,61200.0,57.6378,57.7266,57.6304,57.7118,61200.0
2006-12-28 10:50:00,77.94,77.95,77.85,77.89,53900.0,57.6822,57.6896,57.6156,57.6452,53900.0
2006-12-28 11:00:00,77.87,78.0,77.77,77.9,99500.0,57.6304,57.7266,57.5564,57.6526,99500.0
2006-12-28 11:10:00,77.9,77.94,77.79,77.9,42000.0,57.6526,57.6822,57.5712,57.6526,42000.0
2006-12-28 11:20:00,77.89,77.97,77.87,77.9,62200.0,57.6452,57.7044,57.6304,57.6526,62200.0
2006-12-28 11:30:00,77.88,78.0,77.88,77.92,69400.0,57.6378,57.7266,57.6378,57.6674,69400.0
2006-12-28 11:40:00,77.92,78.02,77.92,77.96,29700.0,57.6674,57.7414,57.6674,57.697,29700.0
2006-12-28 11:50:00,77.94,78.04,77.88,77.9,70900.0,57.6822,57.7562,57.6378,57.6526,70900.0
2006-12-28 12:00:00,77.9,77.99,77.87,77.89,89300.0,57.6526,57.7192,57.6304,57.6452,89300.0
2006-12-28 12:10:00,77.87,77.87,77.78,77.85,39600.0,57.6304,57.6304,57.5638,57.6156,39600.0
2006-12-28 12:20:00,77.84,77.84,77.77,77.78,20300.0,57.6082,57.6082,57.5564,57.5638,20300.0
2006-12-28 12:30:00,77.79,77.86,77.77,77.86,24500.0,57.5712,57.623,57.5564,57.623,24500.0
2006-12-28 12:40:00,77.85,77.93,77.85,77.92,33400.0,57.6156,57.6748,57.6156,57.6674,33400.0
2006-12-28 12:50:00,77.92,77.98,77.88,77.9,32600.0,57.6674,57.7118,57.6378,57.6526,32600.0
2006-12-28 13:00:00,77.9,77.97,77.89,77.94,10900.0,57.6526,57.7044,57.6452,57.6822,10900.0
2006-12-28 13:10:00,77.94,77.98,77.89,77.94,25200.0,57.6822,57.7118,57.6452,57.6822,25200.0
2006-12-28 13:20:00,77.95,77.96,77.87,77.87,14600.0,57.6896,57.697,57.6304,57.6304,14600.0
2006-12-28 13:30:00,77.88,78.04,77.87,77.91,36000.0,57.6378,57.7562,57.6304,57.66,36000.0
2006-12-28 13:40:00,77.91,77.97,77.87,77.97,18200.0,57.66,57.7044,57.6304,57.7044,18200.0
2006-12-28 13:50:00,77.96,78.02,77.91,77.91,16800.0,57.697,57.7414,57.66,57.66,16800.0
2006-12-28 14:00:00,77.9,77.95,77.85,77.93,23200.0,57.6526,57.6896,57.6156,57.6748,23200.0
2006-12-28 14:10:00,77.93,78.1,77.93,78.0,30700.0,57.6748,57.8006,57.6748,57.7266,30700.0
2006-12-28 14:20:00,78.02,78.02,77.97,77.99,16800.0,57.7414,57.7414,57.7044,57.7192,16800.0
2006-12-28 14:30:00,77.97,78.0,77.97,77.97,12900.0,57.7044,57.7266,57.7044,57.7044,12900.0
2006-12-28 14:40:00,77.97,78.04,77.96,77.98,17600.0,57.7044,57.7562,57.697,57.7118,17600.0
2006-12-28 14:50:00,77.98,77.99,77.96,77.99,25100.0,57.7118,57.7192,57.697,57.7192,25100.0
2006-12-28 15:00:00,78.0,78.03,77.96,77.99,37200.0,57.7266,57.7488,57.697,57.7192,37200.0
2006-12-28 15:10:00,77.98,78.07,77.96,77.99,31000.0,57.7118,57.7784,57.697,57.7192,31000.0
2006-12-28 15:20:00,78.0,78.02,77.96,77.98,34200.0,57.7266,57.7414,57.697,57.7118,34200.0
2006-12-28 15:30:00,77.98,78.02,77.96,78.0,51400.0,57.7118,57.7414,57.697,57.7266,51400.0
2006-12-28 15:40:00,78.01,78.06,78.0,78.02,50700.0,57.734,57.771,57.7266,57.7414,50700.0
2006-12-28 15:50:00,78.02,78.14,78.02,78.06,116900.0,57.7414,57.8302,57.7414,57.771,116900.0
2006-12-29 09:30:00,78.07,78.2,77.8,77.95,72800.0,57.7784,57.8746,57.5786,57.6896,72800.0
2006-12-29 09:40:00,77.84,77.89,77.75,77.85,29700.0,57.6082,57.6452,57.5416,57.6156,29700.0
2006-12-29 09:50:00,77.87,77.87,77.63,77.63,19600.0,57.6304,57.6304,57.4527,57.4527,19600.0
2006-12-29 10:00:00,77.65,77.68,77.54,77.62,32200.0,57.4675,57.4897,57.3861,57.4453,32200.0
2006-12-29 10:10:00,77.63,77.65,77.5,77.6,22200.0,57.4527,57.4675,57.3565,57.4305,22200.0
2006-12-29 10:20:00,77.59,77.61,77.5,77.52,19700.0,57.4231,57.4379,57.3565,57.3713,19700.0
2006-12-29 10:30:00,77.54,77.68,77.53,77.62,31500.0,57.3861,57.4897,57.3787,57.4453,31500.0
2006-12-29 10:40:00,77.62,77.64,77.5,77.55,43800.0,57.4453,57.4601,57.3565,57.3935,43800.0
2006-12-29 10:50:00,77.58,77.65,77.54,77.61,28700.0,57.4157,57.4675,57.3861,57.4379,28700.0
2006-12-29 11:00:00,77.61,77.84,77.56,77.84,39500.0,57.4379,57.6082,57.4009,57.6082,39500.0
2006-12-29 11:10:00,77.81,77.91,77.71,77.72,25600.0,57.586,57.66,57.5119,57.5193,25600.0
2006-12-29 11:20:00,77.74,77.77,77.69,77.72,21700.0,57.5342,57.5564,57.4971,57.5193,21700.0
2006-12-29 11:30:00,77.72,77.79,77.71,77.74,21600.0,57.5193,57.5712,57.5119,57.5342,21600.0
2006-12-29 11:40:00,77.73,77.74,77.63,77.66,26600.0,57.5268,57.5342,57.4527,57.4749,26600.0
2006-12-29 11:50:00,77.66,77.66,77.59,77.59,10500.0,57.4749,57.4749,57.4231,57.4231,10500.0
2006-12-29 12:00:00,77.59,77.6,77.47,77.47,20000.0,57.4231,57.4305,57.3343,57.3343,20000.0
2006-12-29 12:10:00,77.48,77.54,77.46,77.48,18100.0,57.3417,57.3861,57.3269,57.3417,18100.0
2006-12-29 12:20:00,77.49,77.49,77.45,77.47,10700.0,57.3491,57.3491,57.3195,57.3343,10700.0
2006-12-29 12:30:00,77.47,77.5,77.44,77.5,40100.0,57.3343,57.3565,57.3121,57.3565,40100.0
2006-12-29 12:40:00,77.48,77.51,77.47,77.5,20500.0,57.3417,57.3639,57.3343,57.3565,20500.0
2006-12-29 12:50:00,77.5,77.54,77.42,77.5,53700.0,57.3565,57.3861,57.2973,57.3565,53700.0
2006-12-29 13:00:00,77.5,77.55,77.48,77.49,11700.0,57.3565,57.3935,57.3417,57.3491,11700.0
2006-12-29 13:10:00,77.49,77.51,77.47,77.47,10100.0,57.3491,57.3639,57.3343,57.3343,10100.0
2006-12-29 13:20:00,77.48,77.49,77.45,77.45,13500.0,57.3417,57.3491,57.3195,57.3195,13500.0
2006-12-29 13:30:00,77.45,77.49,77.42,77.48,21100.0,57.3195,57.3491,57.2973,57.3417,21100.0
2006-12-29 13:40:00,77.49,77.53,77.49,77.5,44600.0,57.3491,57.3787,57.3491,57.3565,44600.0
2006-12-29 13:50:00,77.51,77.51,77.45,77.46,55500.0,57.3639,57.3639,57.3195,57.3269,55500.0
2006-12-29 14:00:00,77.46,77.47,77.44,77.45,32100.0,57.3269,57.3343,57.3121,57.3195,32100.0
2006-12-29 14:10:00,77.44,77.44,77.41,77.42,24900.0,57.3121,57.3121,57.2899,57.2973,24900.0
2006-12-29 14:20:00,77.42,77.42,77.31,77.32,48700.0,57.2973,57.2973,57.2159,57.2233,48700.0
2006-12-29 14:30:00,77.32,77.33,77.23,77.31,39000.0,57.2233,57.2307,57.1567,57.2159,39000.0
2006-12-29 14:40:00,77.31,77.35,77.28,77.3,25100.0,57.2159,57.2455,57.1937,57.2085,25100.0
2006-12-29 14:50:00,77.29,77.29,77.21,77.27,26300.0,57.2011,57.2011,57.1419,57.1863,26300.0
2006-12-29 15:00:00,77.29,77.34,77.27,77.31,34800.0,57.2011,57.2381,57.1863,57.2159,34800.0
2006-12-29 15:10:00,77.32,77.32,77.28,77.31,30000.0,57.2233,57.2233,57.1937,57.2159,30000.0
2006-12-29 15:20:00,77.32,77.33,77.05,77.09,72400.0,57.2233,57.2307,57.0235,57.0531,72400.0
2006-12-29 15:30:00,77.08,77.16,77.04,77.11,52400.0,57.0457,57.1049,57.0161,57.0679,52400.0
2006-12-29 15:40:00,77.11,77.11,76.98,76.99,140000.0,57.0679,57.0679,56.9717,56.9791,140000.0
2006-12-29 15:50:00,77.0,77.11,76.85,76.85,212200.0,56.9865,57.0679,56.8755,56.8755,212200.0
2007-01-03 09:30:00,77.07,77.35,77.0,77.35,200900.0,57.0383,57.2455,56.9865,57.2455,200900.0
2007-01-03 09:40:00,77.35,77.61,77.25,77.46,136500.0,57.2455,57.4379,57.1715,57.3269,136500.0
2007-01-03 09:50:00,77.46,77.5,77.35,77.45,126300.0,57.3269,57.3565,57.2455,57.3195,126300.0
2007-01-03 10:00:00,77.45,77.53,77.2,77.39,92600.0,57.3195,57.3787,57.1345,57.2751,92600.0
2007-01-03 10:10:00,77.38,77.65,77.3,77.5,101300.0,57.2677,57.4675,57.2085,57.3565,101300.0
2007-01-03 10:20:00,77.5,77.59,77.38,77.51,110900.0,57.3565,57.4231,57.2677,57.3639,110900.0
2007-01-03 10:30:00,77.49,77.57,77.4,77.49,64400.0,57.3491,57.4083,57.2825,57.3491,64400.0
2007-01-03 10:40:00,77.5,77.75,77.43,77.54,144200.0,57.3565,57.5416,57.3047,57.3861,144200.0
2007-01-03 10:50:00,77.54,77.58,77.42,77.52,119400.0,57.3861,57.4157,57.2973,57.3713,119400.0
2007-01-03 11:00:00,77.54,77.73,77.48,77.71,75200.0,57.3861,57.5268,57.3417,57.5119,75200.0
2007-01-03 11:10:00,77.7,77.71,77.56,77.6,71100.0,57.5045,57.5119,57.4009,57.4305,71100.0
2007-01-03 11:20:00,77.6,77.7,77.54,77.59,80500.0,57.4305,57.5045,57.3861,57.4231,80500.0
2007-01-03 11:30:00,77.6,77.65,77.51,77.63,82500.0,57.4305,57.4675,57.3639,57.4527,82500.0
2007-01-03 11:40:00,77.63,77.68,77.6,77.65,44500.0,57.4527,57.4897,57.4305,57.4675,44500.0
2007-01-03 11:50:00,77.64,77.67,77.57,77.59,42400.0,57.4601,57.4823,57.4083,57.4231,42400.0
2007-01-03 12:00:00,77.59,77.62,77.51,77.53,72900.0,57.4231,57.4453,57.3639,57.3787,72900.0
2007-01-03 12:10:00,77.52,77.58,77.5,77.53,57000.0,57.3713,57.4157,57.3565,57.3787,57000.0
2007-01-03 12:20:00,77.51,77.53,77.5,77.51,31900.0,57.3639,57.3787,57.3565,57.3639,31900.0
2007-01-03 12:30:00,77.51,77.52,77.42,77.43,36000.0,57.3639,57.3713,57.2973,57.3047,36000.0
2007-01-03 12:40:00,77.41,77.5,77.39,77.42,40600.0,57.2899,57.3565,57.2751,57.2973,40600.0
2007-01-03 12:50:00,77.43,77.5,77.36,77.46,55600.0,57.3047,57.3565,57.2529,57.3269,55600.0
2007-01-03 13:00:00,77.46,77.5,77.39,77.44,62000.0,57.3269,57.3565,57.2751,57.3121,62000.0
2007-01-03 13:10:00,77.43,77.43,77.34,77.34,25000.0,57.3047,57.3047,57.2381,57.2381,25000.0
2007-01-03 13:20:00,77.35,77.36,77.09,77.22,80700.0,57.2455,57.2529,57.0531,57.1493,80700.0
2007-01-03 13:30:00,77.24,77.26,77.12,77.15,63100.0,57.1641,57.1789,57.0753,57.0975,63100.0
2007-01-03 13:40:00,77.15,77.24,77.11,77.16,53300.0,57.0975,57.1641,57.0679,57.1049,53300.0
2007-01-03 13:50:00,77.16,77.36,77.16,77.3,56500.0,57.1049,57.2529,57.1049,57.2085,56500.0
2007-01-03 14:00:00,77.28,77.37,77.02,77.16,72200.0,57.1937,57.2603,57.0013,57.1049,72200.0
2007-01-03 14:10:00,77.15,77.41,76.9,77.17,133300.0,57.0975,57.2899,56.9125,57.1123,133300.0
2007-01-03 14:20:00,77.16,77.29,77.06,77.25,77900.0,57.1049,57.2011,57.0309,57.1715,77900.0
2007-01-03 14:30:00,77.25,77.29,77.06,77.13,46800.0,57.1715,57.2011,57.0309,57.0827,46800.0
2007-01-03 14:40:00,77.12,77.15,76.65,76.94,74100.0,57.0753,57.0975,56.7275,56.9421,74100.0
2007-01-03 14:50:00,76.94,77.0,76.62,76.82,85300.0,56.9421,56.9865,56.7053,56.8533,85300.0
2007-01-03 15:00:00,76.83,77.05,76.79,77.05,47600.0,56.8607,57.0235,56.8311,57.0235,47600.0
2007-01-03 15:10:00,77.05,77.13,76.91,76.93,41200.0,57.0235,57.0827,56.9199,56.9347,41200.0
2007-01-03 15:20:00,76.93,77.02,76.88,76.9,48800.0,56.9347,57.0013,56.8977,56.9125,48800.0
2007-01-03 15:30:00,76.92,77.18,76.88,77.14,51800.0,56.9273,57.1197,56.8977,57.0901,51800.0
2007-01-03 15:40:00,77.11,77.16,77.0,77.16,54400.0,57.0679,57.1049,56.9865,57.1049,54400.0
2007-01-03 15:50:00,77.16,77.35,77.13,77.28,109000.0,57.1049,57.2455,57.0827,57.1937,109000.0
2007-01-04 09:30:00,77.47,77.72,76.95,77.01,81200.0,57.3343,57.5193,56.9495,56.9939,81200.0
2007-01-04 09:40:00,77.01,77.5,76.77,77.44,69600.0,56.9939,57.3565,56.8163,57.3121,69600.0
2007-01-04 09:50:00,77.44,77.46,77.22,77.32,41700.0,57.3121,57.3269,57.1493,57.2233,41700.0
2007-01-04 10:00:00,77.39,77.48,76.76,76.77,75700.0,57.2751,57.3417,56.8089,56.8163,75700.0
2007-01-04 10:10:00,76.78,76.95,76.75,76.88,40800.0,56.8237,56.9495,56.8015,56.8977,40800.0
2007-01-04 10:20:00,76.88,76.91,76.63,76.73,30700.0,56.8977,56.9199,56.7127,56.7867,30700.0
2007-01-04 10:30:00,76.74,76.91,76.68,76.7,37900.0,56.7941,56.9199,56.7497,56.7645,37900.0
2007-01-04 10:40:00,76.7,76.97,76.69,76.86,48400.0,56.7645,56.9643,56.7571,56.8829,48400.0
2007-01-04 10:50:00,76.86,77.05,76.8,77.0,42900.0,56.8829,57.0235,56.8385,56.9865,42900.0
2007-01-04 11:00:00,77.0,77.16,77.0,77.08,43600.0,56.9865,57.1049,56.9865,57.0457,43600.0
2007-01-04 11:10:00,77.1,77.12,77.05,77.11,52600.0,57.0605,57.0753,57.0235,57.0679,52600.0
2007-01-04 11:20:00,77.11,77.27,77.11,77.27,17100.0,57.0679,57.1863,57.0679,57.1863,17100.0
2007-01-04 11:30:00,77.27,77.34,77.25,77.26,16400.0,57.1863,57.2381,57.1715,57.1789,16400.0
2007-01-04 11:40:00,77.29,77.44,77.29,77.39,30100.0,57.2011,57.3121,57.2011,57.2751,30100.0
2007-01-04 11:50:00,77.38,77.39,77.14,77.18,23200.0,57.2677,57.2751,57.0901,57.1197,23200.0
2007-01-04 12:00:00,77.2,77.4,77.17,77.36,32600.0,57.1345,57.2825,57.1123,57.2529,32600.0
2007-01-04 12:10:00,77.38,77.39,77.3,77.35,23800.0,57.2677,57.2751,57.2085,57.2455,23800.0
2007-01-04 12:20:00,77.34,77.37,77.29,77.29,12400.0,57.2381,57.2603,57.2011,57.2011,12400.0
2007-01-04 12:30:00,77.3,77.4,77.22,77.39,22500.0,57.2085,57.2825,57.1493,57.2751,22500.0
2007-01-04 12:40:00,77.37,77.38,77.12,77.13,33200.0,57.2603,57.2677,57.0753,57.0827,33200.0
2007-01-04 12:50:00,77.14,77.26,77.1,77.26,17600.0,57.0901,57.1789,57.0605,57.1789,17600.0
2007-01-04 13:00:00,77.26,77.32,77.17,77.21,20100.0,57.1789,57.2233,57.1123,57.1419,20100.0
2007-01-04 13:10:00,77.26,77.27,77.17,77.25,11400.0,57.1789,57.1863,57.1123,57.1715,11400.0
2007-01-04 13:20:00,77.21,77.26,77.02,77.11,27800.0,57.1419,57.1789,57.0013,57.0679,27800.0
2007-01-04 13:30:00,77.1,77.25,77.03,77.15,25000.0,57.0605,57.1715,57.0087,57.0975,25000.0
2007-01-04 13:40:00,77.11,77.11,76.81,76.86,35500.0,57.0679,57.0679,56.8459,56.8829,35500.0
2007-01-04 13:50:00,76.89,76.99,76.88,76.97,27900.0,56.9051,56.9791,56.8977,56.9643,27900.0
2007-01-04 14:00:00,76.99,77.14,76.95,76.96,23100.0,56.9791,57.0901,56.9495,56.9569,23100.0
2007-01-04 14:10:00,76.96,77.09,76.88,77.07,25700.0,56.9569,57.0531,56.8977,57.0383,25700.0
2007-01-04 14:20:00,77.08,77.09,76.92,76.98,32000.0,57.0457,57.0531,56.9273,56.9717,32000.0
2007-01-04 14:30:00,77.01,77.09,76.92,76.93,36100.0,56.9939,57.0531,56.9273,56.9347,36100.0
2007-01-04 14:40:00,76.93,77.1,76.93,77.1,24800.0,56.9347,57.0605,56.9347,57.0605,24800.0
2007-01-04 14:50:00,77.1,77.22,77.08,77.17,29300.0,57.0605,57.1493,57.0457,57.1123,29300.0
2007-01-04 15:00:00,77.22,77.25,77.1,77.15,36800.0,57.1493,57.1715,57.0605,57.0975,36800.0
2007-01-04 15:10:00,77.15,77.26,77.1,77.13,49900.0,57.0975,57.1789,57.0605,57.0827,49900.0
2007-01-04 15:20:00,77.14,77.21,77.09,77.16,36600.0,57.0901,57.1419,57.0531,57.1049,36600.0
2007-01-04 15:30:00,77.15,77.32,77.15,77.32,40500.0,57.0975,57.2233,57.0975,57.2233,40500.0
2007-01-04 15:40:00,77.32,77.4,77.26,77.27,48900.0,57.2233,57.2825,57.1789,57.1863,48900.0
2007-01-04 15:50:00,77.26,77.3,77.19,77.21,48900.0,57.1789,57.2085,57.1271,57.1419,48900.0
2007-01-05 09:30:00,77.16,77.16,76.8,76.87,62000.0,57.1049,57.1049,56.8385,56.8903,62000.0
2007-01-05 09:40:00,76.87,76.89,76.5,76.76,79100.0,56.8903,56.9051,56.6164,56.8089,79100.0
2007-01-05 09:50:00,76.75,76.84,76.55,76.65,56400.0,56.8015,56.8681,56.6535,56.7275,56400.0
2007-01-05 10:00:00,76.66,76.89,76.64,76.75,33600.0,56.7349,56.9051,56.7201,56.8015,33600.0
2007-01-05 10:10:00,76.79,77.08,76.64,77.07,55100.0,56.8311,57.0457,56.7201,57.0383,55100.0
2007-01-05 10:20:00,77.07,77.15,77.0,77.11,46800.0,57.0383,57.0975,56.9865,57.0679,46800.0
2007-01-05 10:30:00,77.12,77.13,76.96,77.12,54400.0,57.0753,57.0827,56.9569,57.0753,54400.0
2007-01-05 10:40:00,77.14,77.31,77.14,77.29,37400.0,57.0901,57.2159,57.0901,57.2011,37400.0
2007-01-05 10:50:00,77.29,77.29,77.11,77.11,44500.0,57.2011,57.2011,57.0679,57.0679,44500.0
2007-01-05 11:00:00,77.12,77.29,77.05,77.05,66900.0,57.0753,57.2011,57.0235,57.0235,66900.0
2007-01-05 11:10:00,77.02,77.15,77.0,77.11,86700.0,57.0013,57.0975,56.9865,57.0679,86700.0
2007-01-05 11:20:00,77.1,77.2,76.95,76.95,80000.0,57.0605,57.1345,56.9495,56.9495,80000.0
2007-01-05 11:30:00,76.95,77.12,76.78,77.11,64000.0,56.9495,57.0753,56.8237,57.0679,64000.0
2007-01-05 11:40:00,77.11,77.31,77.05,77.25,66200.0,57.0679,57.2159,57.0235,57.1715,66200.0
2007-01-05 11:50:00,77.24,77.26,77.21,77.25,71900.0,57.1641,57.1789,57.1419,57.1715,71900.0
2007-01-05 12:00:00,77.25,77.43,77.19,77.42,65100.0,57.1715,57.3047,57.1271,57.2973,65100.0
2007-01-05 12:10:00,77.41,77.48,77.39,77.39,60600.0,57.2899,57.3417,57.2751,57.2751,60600.0
2007-01-05 12:20:00,77.41,77.42,77.3,77.31,27400.0,57.2899,57.2973,57.2085,57.2159,27400.0
2007-01-05 12:30:00,77.31,77.31,77.17,77.21,26300.0,57.2159,57.2159,57.1123,57.1419,26300.0
2007-01-05 12:40:00,77.21,77.29,77.21,77.25,60100.0,57.1419,57.2011,57.1419,57.1715,60100.0
2007-01-05 12:50:00,77.25,77.27,77.19,77.2,26800.0,57.1715,57.1863,57.1271,57.1345,26800.0
2007-01-05 13:00:00,77.21,77.21,77.08,77.14,46200.0,57.1419,57.1419,57.0457,57.0901,46200.0
2007-01-05 13:10:00,77.16,77.28,77.15,77.26,29200.0,57.1049,57.1937,57.0975,57.1789,29200.0
2007-01-05 13:20:00,77.26,77.38,77.23,77.24,45800.0,57.1789,57.2677,57.1567,57.1641,45800.0
2007-01-05 13:30:00,77.23,77.32,77.15,77.28,70000.0,57.1567,57.2233,57.0975,57.1937,70000.0
2007-01-05 13:40:00,77.28,77.43,77.28,77.4,43900.0,57.1937,57.3047,57.1937,57.2825,43900.0
2007-01-05 13:50:00,77.39,77.5,77.38,77.5,73900.0,57.2751,57.3565,57.2677,57.3565,73900.0
2007-01-05 14:00:00,77.5,77.5,77.39,77.39,52800.0,57.3565,57.3565,57.2751,57.2751,52800.0
2007-01-05 14:10:00,77.39,77.39,77.18,77.22,38000.0,57.2751,57.2751,57.1197,57.1493,38000.0
2007-01-05 14:20:00,77.22,77.37,77.18,77.37,69500.0,57.1493,57.2603,57.1197,57.2603,69500.0
2007-01-05 14:30:00,77.37,77.44,77.28,77.28,35200.0,57.2603,57.3121,57.1937,57.1937,35200.0
2007-01-05 14:40:00,77.28,77.38,77.19,77.36,29100.0,57.1937,57.2677,57.1271,57.2529,29100.0
2007-01-05 14:50:00,77.37,77.45,77.12,77.15,52400.0,57.2603,57.3195,57.0753,57.0975,52400.0
2007-01-05 15:00:00,77.16,77.27,77.09,77.23,52600.0,57.1049,57.1863,57.0531,57.1567,52600.0
2007-01-05 15:10:00,77.2,77.2,77.08,77.14,33300.0,57.1345,57.1345,57.0457,57.0901,33300.0
2007-01-05 15:20:00,77.14,77.36,77.1,77.32,39100.0,57.0901,57.2529,57.0605,57.2233,39100.0
2007-01-05 15:30:00,77.32,77.4,77.23,77.3,58200.0,57.2233,57.2825,57.1567,57.2085,58200.0
2007-01-05 15:40:00,77.28,77.41,77.25,77.3,46400.0,57.1937,57.2899,57.1715,57.2085,46400.0
2007-01-05 15:50:00,77.3,77.33,77.16,77.22,75400.0,57.2085,57.2307,57.1049,57.1493,75400.0
2007-01-08 09:30:00,77.24,77.27,76.53,76.64,83000.0,57.1641,57.1863,56.6386,56.7201,83000.0
2007-01-08 09:40:00,76.64,76.93,76.55,76.78,63900.0,56.7201,56.9347,56.6535,56.8237,63900.0
2007-01-08 09:50:00,76.79,76.81,76.63,76.75,48800.0,56.8311,56.8459,56.7127,56.8015,48800.0
2007-01-08 10:00:00,76.76,76.79,76.62,76.71,62400.0,56.8089,56.8311,56.7053,56.7719,62400.0
2007-01-08 10:10:00,76.71,76.71,76.49,76.63,67500.0,56.7719,56.7719,56.609,56.7127,67500.0
2007-01-08 10:20:00,76.6,76.72,76.58,76.58,35200.0,56.6905,56.7793,56.6757,56.6757,35200.0
2007-01-08 10:30:00,76.58,77.01,76.58,76.92,62500.0,56.6757,56.9939,56.6757,56.9273,62500.0
2007-01-08 10:40:00,76.93,77.35,76.93,77.22,58800.0,56.9347,57.2455,56.9347,57.1493,58800.0
2007-01-08 10:50:00,77.26,77.3,77.22,77.24,79100.0,57.1789,57.2085,57.1493,57.1641,79100.0
2007-01-08 11:00:00,77.24,77.35,77.15,77.2,72500.0,57.1641,57.2455,57.0975,57.1345,72500.0
2007-01-08 11:10:00,77.21,77.3,77.15,77.3,54100.0,57.1419,57.2085,57.0975,57.2085,54100.0
2007-01-08 11:20:00,77.31,77.47,77.3,77.3,95000.0,57.2159,57.3343,57.2085,57.2085,95000.0
2007-01-08 11:30:00,77.32,77.32,77.24,77.25,34500.0,57.2233,57.2233,57.1641,57.1715,34500.0
2007-01-08 11:40:00,77.25,77.36,77.25,77.26,48900.0,57.1715,57.2529,57.1715,57.1789,48900.0
2007-01-08 11:50:00,77.26,77.33,77.2,77.21,46500.0,57.1789,57.2307,57.1345,57.1419,46500.0
2007-01-08 12:00:00,77.19,77.21,77.13,77.14,33300.0,57.1271,57.1419,57.0827,57.0901,33300.0
2007-01-08 12:10:00,77.14,77.24,77.08,77.2,45100.0,57.0901,57.1641,57.0457,57.1345,45100.0
2007-01-08 12:20:00,77.19,77.2,77.07,77.12,14600.0,57.1271,57.1345,57.0383,57.0753,14600.0
2007-01-08 12:30:00,77.11,77.2,77.07,77.07,33600.0,57.0679,57.1345,57.0383,57.0383,33600.0
2007-01-08 12:40:00,77.09,77.11,76.97,77.03,38200.0,57.0531,57.0679,56.9643,57.0087,38200.0
2007-01-08 12:50:00,77.05,77.15,77.01,77.07,37600.0,57.0235,57.0975,56.9939,57.0383,37600.0
2007-01-08 13:00:00,77.09,77.09,76.86,76.95,24300.0,57.0531,57.0531,56.8829,56.9495,24300.0
2007-01-08 13:10:00,76.95,76.99,76.89,76.97,30100.0,56.9495,56.9791,56.9051,56.9643,30100.0
2007-01-08 13:20:00,76.95,77.14,76.94,77.09,23200.0,56.9495,57.0901,56.9421,57.0531,23200.0
2007-01-08 13:30:00,77.09,77.32,77.09,77.22,31800.0,57.0531,57.2233,57.0531,57.1493,31800.0
2007-01-08 13:40:00,77.23,77.44,77.23,77.44,39300.0,57.1567,57.3121,57.1567,57.3121,39300.0
2007-01-08 13:50:00,77.44,77.44,77.34,77.38,49400.0,57.3121,57.3121,57.2381,57.2677,49400.0
2007-01-08 14:00:00,77.37,77.39,77.16,77.34,57300.0,57.2603,57.2751,57.1049,57.2381,57300.0
2007-01-08 14:10:00,77.34,77.35,77.2,77.23,41000.0,57.2381,57.2455,57.1345,57.1567,41000.0
2007-01-08 14:20:00,77.23,77.28,77.16,77.18,37800.0,57.1567,57.1937,57.1049,57.1197,37800.0
2007-01-08 14:30:00,77.19,77.21,77.1,77.19,25400.0,57.1271,57.1419,57.0605,57.1271,25400.0
2007-01-08 14:40:00,77.18,77.2,77.05,77.1,47000.0,57.1197,57.1345,57.0235,57.0605,47000.0
2007-01-08 14:50:00,77.11,77.27,77.09,77.27,46200.0,57.0679,57.1863,57.0531,57.1863,46200.0
2007-01-08 15:00:00,77.25,77.32,77.2,77.27,59800.0,57.1715,57.2233,57.1345,57.1863,59800.0
2007-01-08 15:10:00,77.27,77.4,77.17,77.24,53300.0,57.1863,57.2825,57.1123,57.1641,53300.0
2007-01-08 15:20:00,77.24,77.31,77.22,77.25,47500.0,57.1641,57.2159,57.1493,57.1715,47500.0
2007-01-08 15:30:00,77.24,77.4,77.23,77.27,72900.0,57.1641,57.2825,57.1567,57.1863,72900.0
2007-01-08 15:40:00,77.27,77.38,77.26,77.37,62700.0,57.1863,57.2677,57.1789,57.2603,62700.0
2007-01-08 15:50:00,77.37,77.4,77.34,77.38,77900.0,57.2603,57.2825,57.2381,57.2677,77900.0
2007-01-09 09:30:00,77.68,77.7,77.22,77.56,112300.0,57.4897,57.5045,57.1493,57.4009,112300.0
2007-01-09 09:40:00,77.56,77.58,77.38,77.46,51000.0,57.4009,57.4157,57.2677,57.3269,51000.0
2007-01-09 09:50:00,77.45,77.47,77.26,77.3,75500.0,57.3195,57.3343,57.1789,57.2085,75500.0
2007-01-09 10:00:00,77.3,77.36,77.1,77.19,54600.0,57.2085,57.2529,57.0605,57.1271,54600.0
2007-01-09 10:10:00,77.16,77.24,77.06,77.13,48800.0,57.1049,57.1641,57.0309,57.0827,48800.0
2007-01-09 10:20:00,77.07,77.2,77.07,77.16,49600.0,57.0383,57.1345,57.0383,57.1049,49600.0
2007-01-09 10:30:00,77.15,77.22,77.1,77.15,53900.0,57.0975,57.1493,57.0605,57.0975,53900.0
2007-01-09 10:40:00,77.15,77.15,77.01,77.01,28700.0,57.0975,57.0975,56.9939,56.9939,28700.0
2007-01-09 10:50:00,77.01,77.14,76.84,77.03,56400.0,56.9939,57.0901,56.8681,57.0087,56400.0
2007-01-09 11:00:00,77.04,77.08,77.0,77.02,36200.0,57.0161,57.0457,56.9865,57.0013,36200.0
2007-01-09 11:10:00,77.02,77.03,76.73,76.74,44000.0,57.0013,57.0087,56.7867,56.7941,44000.0
2007-01-09 11:20:00,76.74,76.8,76.65,76.68,53000.0,56.7941,56.8385,56.7275,56.7497,53000.0
2007-01-09 11:30:00,76.68,76.74,76.6,76.63,43600.0,56.7497,56.7941,56.6905,56.7127,43600.0
2007-01-09 11:40:00,76.63,76.63,76.38,76.51,99000.0,56.7127,56.7127,56.5276,56.6238,99000.0
2007-01-09 11:50:00,76.48,76.53,76.35,76.45,46700.0,56.6016,56.6386,56.5054,56.5794,46700.0
2007-01-09 12:00:00,76.45,76.51,76.4,76.5,49300.0,56.5794,56.6238,56.5424,56.6164,49300.0
2007-01-09 12:10:00,76.5,76.56,76.47,76.47,48300.0,56.6164,56.6609,56.5942,56.5942,48300.0
2007-01-09 12:20:00,76.45,76.47,76.3,76.42,41400.0,56.5794,56.5942,56.4684,56.5572,41400.0
2007-01-09 12:30:00,76.41,76.52,76.35,76.5,158600.0,56.5498,56.6312,56.5054,56.6164,158600.0
2007-01-09 12:40:00,76.51,76.63,76.45,76.5,49900.0,56.6238,56.7127,56.5794,56.6164,49900.0
2007-01-09 12:50:00,76.48,76.56,76.42,76.47,82200.0,56.6016,56.6609,56.5572,56.5942,82200.0
2007-01-09 13:00:00,76.5,76.57,76.4,76.52,44300.0,56.6164,56.6683,56.5424,56.6312,44300.0
2007-01-09 13:10:00,76.49,76.66,76.49,76.54,53800.0,56.609,56.7349,56.609,56.6461,53800.0
2007-01-09 13:20:00,76.55,76.58,76.41,76.49,43800.0,56.6535,56.6757,56.5498,56.609,43800.0
2007-01-09 13:30:00,76.46,76.55,76.4,76.51,29200.0,56.5868,56.6535,56.5424,56.6238,29200.0
2007-01-09 13:40:00,76.51,76.61,76.46,76.53,27500.0,56.6238,56.6979,56.5868,56.6386,27500.0
2007-01-09 13:50:00,76.54,76.56,76.47,76.51,24400.0,56.6461,56.6609,56.5942,56.6238,24400.0
2007-01-09 14:00:00,76.5,76.8,76.5,76.78,50200.0,56.6164,56.8385,56.6164,56.8237,50200.0
2007-01-09 14:10:00,76.77,76.82,76.59,76.66,41700.0,56.8163,56.8533,56.6831,56.7349,41700.0
2007-01-09 14:20:00,76.67,76.68,76.52,76.55,28000.0,56.7423,56.7497,56.6312,56.6535,28000.0
2007-01-09 14:30:00,76.56,76.65,76.5,76.65,18700.0,56.6609,56.7275,56.6164,56.7275,18700.0
2007-01-09 14:40:00,76.67,76.73,76.63,76.73,20000.0,56.7423,56.7867,56.7127,56.7867,20000.0
2007-01-09 14:50:00,76.72,76.76,76.59,76.63,43900.0,56.7793,56.8089,56.6831,56.7127,43900.0
2007-01-09 15:00:00,76.62,76.69,76.55,76.59,30300.0,56.7053,56.7571,56.6535,56.6831,30300.0
2007-01-09 15:10:00,76.59,76.68,76.56,76.63,33900.0,56.6831,56.7497,56.6609,56.7127,33900.0
2007-01-09 15:20:00,76.61,76.67,76.54,76.62,37400.0,56.6979,56.7423,56.6461,56.7053,37400.0
2007-01-09 15:30:00,76.63,76.68,76.55,76.56,94200.0,56.7127,56.7497,56.6535,56.6609,94200.0
2007-01-09 15:40:00,76.58,76.79,76.58,76.66,68900.0,56.6757,56.8311,56.6757,56.7349,68900.0
2007-01-09 15:50:00,76.66,76.75,76.63,76.63,77900.0,56.7349,56.8015,56.7127,56.7127,77900.0
2007-01-10 09:30:00,76.49,76.53,76.19,76.3,163600.0,56.609,56.6386,56.387,56.4684,163600.0
2007-01-10 09:40:00,76.3,76.39,75.91,76.23,169400.0,56.4684,56.535,56.1798,56.4166,169400.0
2007-01-10 09:50:00,76.23,76.23,75.71,75.89,140600.0,56.4166,56.4166,56.0318,56.165,140600.0
2007-01-10 10:00:00,75.89,75.99,75.83,75.91,151300.0,56.165,56.239,56.1206,56.1798,151300.0
2007-01-10 10:10:00,75.91,75.91,75.7,75.8,93600.0,56.1798,56.1798,56.0244,56.0984,93600.0
2007-01-10 10:20:00,75.8,75.82,75.73,75.77,57100.0,56.0984,56.1132,56.0466,56.0762,57100.0
2007-01-10 10:30:00,75.77,75.83,75.75,75.8,54300.0,56.0762,56.1206,56.0614,56.0984,54300.0
2007-01-10 10:40:00,75.81,76.0,75.78,75.96,54700.0,56.1058,56.2464,56.0836,56.2168,54700.0
2007-01-10 10:50:00,75.96,75.98,75.76,75.78,45200.0,56.2168,56.2316,56.0688,56.0836,45200.0
2007-01-10 11:00:00,75.8,75.82,75.7,75.74,62600.0,56.0984,56.1132,56.0244,56.054,62600.0
2007-01-10 11:10:00,75.77,75.77,75.61,75.67,52200.0,56.0762,56.0762,55.9578,56.0022,52200.0
2007-01-10 11:20:00,75.67,75.84,75.63,75.82,68200.0,56.0022,56.128,55.9726,56.1132,68200.0
2007-01-10 11:30:00,75.82,75.82,75.63,75.69,45000.0,56.1132,56.1132,55.9726,56.017,45000.0
2007-01-10 11:40:00,75.69,75.72,75.55,75.55,56900.0,56.017,56.0392,55.9134,55.9134,56900.0
2007-01-10 11:50:00,75.54,75.62,75.48,75.5,103200.0,55.906,55.9652,55.8616,55.8764,103200.0
2007-01-10 12:00:00,75.52,75.52,75.3,75.36,42200.0,55.8912,55.8912,55.7283,55.7728,42200.0
2007-01-10 12:10:00,75.37,75.76,75.36,75.75,42300.0,55.7802,56.0688,55.7728,56.0614,42300.0
2007-01-10 12:20:00,75.76,75.78,75.56,75.57,32600.0,56.0688,56.0836,55.9208,55.9282,32600.0
2007-01-10 12:30:00,75.55,75.61,75.48,75.61,39500.0,55.9134,55.9578,55.8616,55.9578,39500.0
2007-01-10 12:40:00,75.63,75.72,75.62,75.68,21400.0,55.9726,56.0392,55.9652,56.0096,21400.0
2007-01-10 12:50:00,75.68,75.69,75.62,75.68,35400.0,56.0096,56.017,55.9652,56.0096,35400.0
2007-01-10 13:00:00,75.7,75.72,75.65,75.72,43400.0,56.0244,56.0392,55.9874,56.0392,43400.0
2007-01-10 13:10:00,75.72,75.87,75.58,75.58,77500.0,56.0392,56.1502,55.9356,55.9356,77500.0
2007-01-10 13:20:00,75.6,75.6,75.53,75.56,41900.0,55.9504,55.9504,55.8986,55.9208,41900.0
2007-01-10 13:30:00,75.58,75.74,75.55,75.74,54900.0,55.9356,56.054,55.9134,56.054,54900.0
2007-01-10 13:40:00,75.72,75.8,75.69,75.74,92800.0,56.0392,56.0984,56.017,56.054,92800.0
2007-01-10 13:50:00,75.74,75.85,75.7,75.79,63900.0,56.054,56.1354,56.0244,56.091,63900.0
2007-01-10 14:00:00,75.8,75.88,75.75,75.8,69700.0,56.0984,56.1576,56.0614,56.0984,69700.0
2007-01-10 14:10:00,75.78,75.85,75.76,75.79,36300.0,56.0836,56.1354,56.0688,56.091,36300.0
2007-01-10 14:20:00,75.77,75.82,75.68,75.71,79500.0,56.0762,56.1132,56.0096,56.0318,79500.0
2007-01-10 14:30:00,75.74,75.75,75.7,75.7,63100.0,56.054,56.0614,56.0244,56.0244,63100.0
2007-01-10 14:40:00,75.7,75.79,75.7,75.77,57300.0,56.0244,56.091,56.0244,56.0762,57300.0
2007-01-10 14:50:00,75.78,75.79,75.68,75.71,38900.0,56.0836,56.091,56.0096,56.0318,38900.0
2007-01-10 15:00:00,75.71,75.76,75.68,75.69,35200.0,56.0318,56.0688,56.0096,56.017,35200.0
2007-01-10 15:10:00,75.68,75.9,75.68,75.86,54000.0,56.0096,56.1724,56.0096,56.1428,54000.0
2007-01-10 15:20:00,75.86,75.9,75.74,75.87,58800.0,56.1428,56.1724,56.054,56.1502,58800.0
2007-01-10 15:30:00,75.88,75.91,75.74,75.75,59700.0,56.1576,56.1798,56.054,56.0614,59700.0
2007-01-10 15:40:00,75.74,75.78,75.67,75.7,86400.0,56.054,56.0836,56.0022,56.0244,86400.0
2007-01-10 15:50:00,75.7,75.76,75.65,75.7,156900.0,56.0244,56.0688,55.9874,56.0244,156900.0
2007-01-11 09:30:00,75.7,75.83,75.45,75.6,95500.0,56.0244,56.1206,55.8394,55.9504,95500.0
2007-01-11 09:40:00,75.6,75.92,75.58,75.78,81400.0,55.9504,56.1872,55.9356,56.0836,81400.0
2007-01-11 09:50:00,75.76,76.1,75.75,76.0,122700.0,56.0688,56.3204,56.0614,56.2464,122700.0
2007-01-11 10:00:00,76.0,76.0,75.78,75.91,68800.0,56.2464,56.2464,56.0836,56.1798,68800.0
2007-01-11 10:10:00,75.94,76.06,75.79,75.84,68600.0,56.202,56.2908,56.091,56.128,68600.0
2007-01-11 10:20:00,75.83,75.83,75.67,75.7,36900.0,56.1206,56.1206,56.0022,56.0244,36900.0
2007-01-11 10:30:00,75.67,75.8,75.65,75.78,36200.0,56.0022,56.0984,55.9874,56.0836,36200.0
2007-01-11 10:40:00,75.78,75.88,75.76,75.86,66700.0,56.0836,56.1576,56.0688,56.1428,66700.0
2007-01-11 10:50:00,75.84,75.85,75.67,75.74,45600.0,56.128,56.1354,56.0022,56.054,45600.0
2007-01-11 11:00:00,75.74,75.8,75.67,75.77,60000.0,56.054,56.0984,56.0022,56.0762,60000.0
2007-01-11 11:10:00,75.78,75.8,75.74,75.77,51800.0,56.0836,56.0984,56.054,56.0762,51800.0
2007-01-11 11:20:00,75.79,75.79,75.65,75.68,26500.0,56.091,56.091,55.9874,56.0096,26500.0
2007-01-11 11:30:00,75.68,75.78,75.67,75.75,30600.0,56.0096,56.0836,56.0022,56.0614,30600.0
2007-01-11 11:40:00,75.74,75.8,75.71,75.77,80700.0,56.054,56.0984,56.0318,56.0762,80700.0
2007-01-11 11:50:00,75.76,75.76,75.68,75.7,43800.0,56.0688,56.0688,56.0096,56.0244,43800.0
2007-01-11 12:00:00,75.7,75.75,75.69,75.71,50300.0,56.0244,56.0614,56.017,56.0318,50300.0
2007-01-11 12:10:00,75.73,75.87,75.69,75.87,54300.0,56.0466,56.1502,56.017,56.1502,54300.0
2007-01-11 12:20:00,75.89,75.97,75.83,75.87,79700.0,56.165,56.2242,56.1206,56.1502,79700.0
2007-01-11 12:30:00,75.85,75.88,75.7,75.76,247000.0,56.1354,56.1576,56.0244,56.0688,247000.0
2007-01-11 12:40:00,75.77,75.79,75.74,75.79,28900.0,56.0762,56.091,56.054,56.091,28900.0
2007-01-11 12:50:00,75.78,75.8,75.76,75.79,240200.0,56.0836,56.0984,56.0688,56.091,240200.0
2007-01-11 13:00:00,75.79,75.83,75.78,75.8,17600.0,56.091,56.1206,56.0836,56.0984,17600.0
2007-01-11 13:10:00,75.8,75.89,75.8,75.87,36800.0,56.0984,56.165,56.0984,56.1502,36800.0
2007-01-11 13:20:00,75.86,75.92,75.81,75.91,50100.0,56.1428,56.1872,56.1058,56.1798,50100.0
2007-01-11 13:30:00,75.9,75.95,75.9,75.92,32700.0,56.1724,56.2094,56.1724,56.1872,32700.0
2007-01-11 13:40:00,75.92,76.0,75.91,75.94,51600.0,56.1872,56.2464,56.1798,56.202,51600.0
2007-01-11 13:50:00,75.95,76.02,75.89,75.98,41400.0,56.2094,56.2612,56.165,56.2316,41400.0
2007-01-11 14:00:00,75.98,76.03,75.93,75.94,109100.0,56.2316,56.2686,56.1946,56.202,109100.0
2007-01-11 14:10:00,75.94,75.98,75.85,75.92,124700.0,56.202,56.2316,56.1354,56.1872,124700.0
2007-01-11 14:20:00,75.91,76.05,75.9,76.02,75300.0,56.1798,56.2834,56.1724,56.2612,75300.0
2007-01-11 14:30:00,76.02,76.1,75.98,76.0,68200.0,56.2612,56.3204,56.2316,56.2464,68200.0
2007-01-11 14:40:00,76.01,76.05,75.92,75.94,81800.0,56.2538,56.2834,56.1872,56.202,81800.0
2007-01-11 14:50:00,75.93,75.99,75.92,75.94,83000.0,56.1946,56.239,56.1872,56.202,83000.0
2007-01-11 15:00:00,75.93,75.97,75.88,75.95,81300.0,56.1946,56.2242,56.1576,56.2094,81300.0
2007-01-11 15:10:00,75.95,76.02,75.9,75.93,40500.0,56.2094,56.2612,56.1724,56.1946,40500.0
2007-01-11 15:20:00,75.95,76.0,75.84,75.9,103400.0,56.2094,56.2464,56.128,56.1724,103400.0
2007-01-11 15:30:00,75.92,75.94,75.85,75.94,48300.0,56.1872,56.202,56.1354,56.202,48300.0
2007-01-11 15:40:00,75.93,76.1,75.9,75.91,64400.0,56.1946,56.3204,56.1724,56.1798,64400.0
2007-01-11 15:50:00,75.9,75.99,75.81,75.99,71800.0,56.1724,56.239,56.1058,56.239,71800.0
2007-01-12 09:30:00,75.99,76.14,75.97,76.0,140000.0,56.239,56.35,56.2242,56.2464,140000.0
2007-01-12 09:40:00,75.98,76.37,75.98,76.29,117200.0,56.2316,56.5202,56.2316,56.461,117200.0
2007-01-12 09:50:00,76.27,76.5,76.27,76.46,72100.0,56.4462,56.6164,56.4462,56.5868,72100.0
2007-01-12 10:00:00,76.44,76.49,76.36,76.46,101900.0,56.572,56.609,56.5128,56.5868,101900.0
2007-01-12 10:10:00,76.46,76.55,76.4,76.54,65900.0,56.5868,56.6535,56.5424,56.6461,65900.0
2007-01-12 10:20:00,76.55,76.69,76.42,76.47,72500.0,56.6535,56.7571,56.5572,56.5942,72500.0
2007-01-12 10:30:00,76.47,76.56,76.37,76.4,74900.0,56.5942,56.6609,56.5202,56.5424,74900.0
2007-01-12 10:40:00,76.39,76.58,76.26,76.4,560700.0,56.535,56.6757,56.4388,56.5424,560700.0
2007-01-12 10:50:00,76.41,76.55,76.36,76.51,70700.0,56.5498,56.6535,56.5128,56.6238,70700.0
2007-01-12 11:00:00,76.52,76.56,76.35,76.5,105500.0,56.6312,56.6609,56.5054,56.6164,105500.0
2007-01-12 11:10:00,76.5,76.62,76.47,76.61,62900.0,56.6164,56.7053,56.5942,56.6979,62900.0
2007-01-12 11:20:00,76.61,76.62,76.47,76.5,49200.0,56.6979,56.7053,56.5942,56.6164,49200.0
2007-01-12 11:30:00,76.52,76.59,76.39,76.5,51200.0,56.6312,56.6831,56.535,56.6164,51200.0
2007-01-12 11:40:00,76.5,76.75,76.48,76.74,64700.0,56.6164,56.8015,56.6016,56.7941,64700.0
2007-01-12 11:50:00,76.74,76.82,76.74,76.75,29400.0,56.7941,56.8533,56.7941,56.8015,29400.0
2007-01-12 12:00:00,76.74,76.75,76.64,76.66,25000.0,56.7941,56.8015,56.7201,56.7349,25000.0
2007-01-12 12:10:00,76.65,76.67,76.57,76.67,29100.0,56.7275,56.7423,56.6683,56.7423,29100.0
2007-01-12 12:20:00,76.66,76.71,76.62,76.7,40400.0,56.7349,56.7719,56.7053,56.7645,40400.0
2007-01-12 12:30:00,76.7,76.72,76.65,76.69,44300.0,56.7645,56.7793,56.7275,56.7571,44300.0
2007-01-12 12:40:00,76.68,76.85,76.67,76.85,90300.0,56.7497,56.8755,56.7423,56.8755,90300.0
2007-01-12 12:50:00,76.85,76.95,76.83,76.95,25300.0,56.8755,56.9495,56.8607,56.9495,25300.0
2007-01-12 13:00:00,76.94,76.94,76.78,76.8,30100.0,56.9421,56.9421,56.8237,56.8385,30100.0
2007-01-12 13:10:00,76.79,76.95,76.78,76.92,41100.0,56.8311,56.9495,56.8237,56.9273,41100.0
2007-01-12 13:20:00,76.92,76.93,76.89,76.92,35800.0,56.9273,56.9347,56.9051,56.9273,35800.0
2007-01-12 13:30:00,76.92,77.0,76.9,77.0,37500.0,56.9273,56.9865,56.9125,56.9865,37500.0
2007-01-12 13:40:00,76.99,77.11,76.98,77.11,43600.0,56.9791,57.0679,56.9717,57.0679,43600.0
2007-01-12 13:50:00,77.11,77.22,77.11,77.15,58200.0,57.0679,57.1493,57.0679,57.0975,58200.0
2007-01-12 14:00:00,77.13,77.2,77.1,77.15,40600.0,57.0827,57.1345,57.0605,57.0975,40600.0
2007-01-12 14:10:00,77.15,77.16,77.07,77.09,40500.0,57.0975,57.1049,57.0383,57.0531,40500.0
2007-01-12 14:20:00,77.1,77.11,76.97,77.0,39800.0,57.0605,57.0679,56.9643,56.9865,39800.0
2007-01-12 14:30:00,77.0,77.04,76.97,77.04,33600.0,56.9865,57.0161,56.9643,57.0161,33600.0
2007-01-12 14:40:00,77.05,77.14,77.03,77.14,37300.0,57.0235,57.0901,57.0087,57.0901,37300.0
2007-01-12 14:50:00,77.14,77.14,77.0,77.03,42600.0,57.0901,57.0901,56.9865,57.0087,42600.0
2007-01-12 15:00:00,77.03,77.1,77.02,77.09,35300.0,57.0087,57.0605,57.0013,57.0531,35300.0
2007-01-12 15:10:00,77.09,77.17,77.05,77.13,84900.0,57.0531,57.1123,57.0235,57.0827,84900.0
2007-01-12 15:20:00,77.14,77.14,77.09,77.12,37100.0,57.0901,57.0901,57.0531,57.0753,37100.0
2007-01-12 15:30:00,77.12,77.15,77.08,77.08,37200.0,57.0753,57.0975,57.0457,57.0457,37200.0
2007-01-12 15:40:00,77.09,77.14,77.04,77.05,43600.0,57.0531,57.0901,57.0161,57.0235,43600.0
2007-01-12 15:50:00,77.05,77.11,77.01,77.1,67900.0,57.0235,57.0679,56.9939,57.0605,67900.0
2007-01-16 09:30:00,77.03,77.04,76.65,76.65,255800.0,57.0087,57.0161,56.7275,56.7275,255800.0
2007-01-16 09:40:00,76.65,76.85,76.42,76.71,119800.0,56.7275,56.8755,56.5572,56.7719,119800.0
2007-01-16 09:50:00,76.7,76.94,76.69,76.85,90500.0,56.7645,56.9421,56.7571,56.8755,90500.0
2007-01-16 10:00:00,76.85,76.93,76.53,76.7,89500.0,56.8755,56.9347,56.6386,56.7645,89500.0
2007-01-16 10:10:00,76.7,76.77,76.56,76.61,90000.0,56.7645,56.8163,56.6609,56.6979,90000.0
2007-01-16 10:20:00,76.61,76.66,76.56,76.6,54300.0,56.6979,56.7349,56.6609,56.6905,54300.0
2007-01-16 10:30:00,76.59,76.7,76.57,76.69,117700.0,56.6831,56.7645,56.6683,56.7571,117700.0
2007-01-16 10:40:00,76.69,76.74,76.53,76.66,97600.0,56.7571,56.7941,56.6386,56.7349,97600.0
2007-01-16 10:50:00,76.65,76.75,76.61,76.66,60300.0,56.7275,56.8015,56.6979,56.7349,60300.0
2007-01-16 11:00:00,76.67,76.7,76.59,76.7,116300.0,56.7423,56.7645,56.6831,56.7645,116300.0
2007-01-16 11:10:00,76.69,76.72,76.63,76.63,71200.0,56.7571,56.7793,56.7127,56.7127,71200.0
2007-01-16 11:20:00,76.63,76.63,76.43,76.63,55000.0,56.7127,56.7127,56.5646,56.7127,55000.0
2007-01-16 11:30:00,76.63,76.71,76.6,76.7,74400.0,56.7127,56.7719,56.6905,56.7645,74400.0
2007-01-16 11:40:00,76.7,76.73,76.62,76.68,45300.0,56.7645,56.7867,56.7053,56.7497,45300.0
2007-01-16 11:50:00,76.67,76.75,76.66,76.7,60400.0,56.7423,56.8015,56.7349,56.7645,60400.0
2007-01-16 12:00:00,76.7,76.7,76.66,76.67,60800.0,56.7645,56.7645,56.7349,56.7423,60800.0
2007-01-16 12:10:00,76.68,76.68,76.66,76.68,46900.0,56.7497,56.7497,56.7349,56.7497,46900.0
2007-01-16 12:20:00,76.68,76.72,76.64,76.65,39300.0,56.7497,56.7793,56.7201,56.7275,39300.0
2007-01-16 12:30:00,76.66,76.76,76.65,76.68,40300.0,56.7349,56.8089,56.7275,56.7497,40300.0
2007-01-16 12:40:00,76.68,76.68,76.56,76.56,12200.0,56.7497,56.7497,56.6609,56.6609,12200.0
2007-01-16 12:50:00,76.55,76.55,76.4,76.45,73300.0,56.6535,56.6535,56.5424,56.5794,73300.0
2007-01-16 13:00:00,76.45,76.47,76.32,76.42,55900.0,56.5794,56.5942,56.4832,56.5572,55900.0
2007-01-16 13:10:00,76.42,76.43,76.19,76.28,62200.0,56.5572,56.5646,56.387,56.4536,62200.0
2007-01-16 13:20:00,76.27,76.28,76.15,76.18,31000.0,56.4462,56.4536,56.3574,56.3796,31000.0
2007-01-16 13:30:00,76.17,76.24,76.15,76.18,47500.0,56.3722,56.424,56.3574,56.3796,47500.0
2007-01-16 13:40:00,76.19,76.22,76.17,76.2,40500.0,56.387,56.4092,56.3722,56.3944,40500.0
2007-01-16 13:50:00,76.18,76.33,76.17,76.29,42700.0,56.3796,56.4906,56.3722,56.461,42700.0
2007-01-16 14:00:00,76.28,76.29,76.17,76.24,45400.0,56.4536,56.461,56.3722,56.424,45400.0
2007-01-16 14:10:00,76.24,76.27,76.17,76.25,44500.0,56.424,56.4462,56.3722,56.4314,44500.0
2007-01-16 14:20:00,76.26,76.42,76.18,76.18,52200.0,56.4388,56.5572,56.3796,56.3796,52200.0
2007-01-16 14:30:00,76.19,76.27,76.11,76.2,98800.0,56.387,56.4462,56.3278,56.3944,98800.0
2007-01-16 14:40:00,76.2,76.23,76.14,76.14,49300.0,56.3944,56.4166,56.35,56.35,49300.0
2007-01-16 14:50:00,76.13,76.14,76.03,76.07,109400.0,56.3426,56.35,56.2686,56.2982,109400.0
2007-01-16 15:00:00,76.06,76.12,76.05,76.05,79400.0,56.2908,56.3352,56.2834,56.2834,79400.0
2007-01-16 15:10:00,76.04,76.16,76.0,76.16,59700.0,56.276,56.3648,56.2464,56.3648,59700.0
2007-01-16 15:20:00,76.14,76.17,76.05,76.12,76700.0,56.35,56.3722,56.2834,56.3352,76700.0
2007-01-16 15:30:00,76.1,76.12,75.95,76.04,112200.0,56.3204,56.3352,56.2094,56.276,112200.0
2007-01-16 15:40:00,76.04,76.13,76.02,76.09,152400.0,56.276,56.3426,56.2612,56.313,152400.0
2007-01-16 15:50:00,76.09,76.25,76.08,76.21,118900.0,56.313,56.4314,56.3056,56.4018,118900.0
2007-01-17 09:30:00,76.16,76.44,76.0,76.34,120900.0,56.3648,56.572,56.2464,56.498,120900.0
2007-01-17 09:40:00,76.33,76.44,76.27,76.3,31000.0,56.4906,56.572,56.4462,56.4684,31000.0
2007-01-17 09:50:00,76.27,76.46,76.26,76.37,38100.0,56.4462,56.5868,56.4388,56.5202,38100.0
2007-01-17 10:00:00,76.37,76.37,76.0,76.23,67300.0,56.5202,56.5202,56.2464,56.4166,67300.0
2007-01-17 10:10:00,76.24,76.27,76.05,76.07,95700.0,56.424,56.4462,56.2834,56.2982,95700.0
2007-01-17 10:20:00,76.06,76.11,75.92,75.97,104100.0,56.2908,56.3278,56.1872,56.2242,104100.0
2007-01-17 10:30:00,75.96,76.0,75.89,75.98,58100.0,56.2168,56.2464,56.165,56.2316,58100.0
2007-01-17 10:40:00,75.98,76.29,75.97,76.24,82500.0,56.2316,56.461,56.2242,56.424,82500.0
2007-01-17 10:50:00,76.21,76.37,76.19,76.35,53600.0,56.4018,56.5202,56.387,56.5054,53600.0
2007-01-17 11:00:00,76.34,76.34,76.22,76.27,36200.0,56.498,56.498,56.4092,56.4462,36200.0
2007-01-17 11:10:00,76.27,76.45,76.22,76.45,50900.0,56.4462,56.5794,56.4092,56.5794,50900.0
2007-01-17 11:20:00,76.43,76.45,76.37,76.43,50800.0,56.5646,56.5794,56.5202,56.5646,50800.0
2007-01-17 11:30:00,76.43,76.49,76.41,76.42,28600.0,56.5646,56.609,56.5498,56.5572,28600.0
2007-01-17 11:40:00,76.42,76.55,76.32,76.55,75900.0,56.5572,56.6535,56.4832,56.6535,75900.0
2007-01-17 11:50:00,76.55,76.76,76.54,76.56,108900.0,56.6535,56.8089,56.6461,56.6609,108900.0
2007-01-17 12:00:00,76.58,76.88,76.56,76.87,95300.0,56.6757,56.8977,56.6609,56.8903,95300.0
2007-01-17 12:10:00,76.87,77.02,76.86,76.95,115200.0,56.8903,57.0013,56.8829,56.9495,115200.0
2007-01-17 12:20:00,76.94,76.96,76.86,76.9,57900.0,56.9421,56.9569,56.8829,56.9125,57900.0
2007-01-17 12:30:00,76.88,76.93,76.82,76.84,46900.0,56.8977,56.9347,56.8533,56.8681,46900.0
2007-01-17 12:40:00,76.85,76.91,76.83,76.88,19800.0,56.8755,56.9199,56.8607,56.8977,19800.0
2007-01-17 12:50:00,76.87,76.98,76.85,76.96,28300.0,56.8903,56.9717,56.8755,56.9569,28300.0
2007-01-17 13:00:00,76.96,76.98,76.9,76.9,59900.0,56.9569,56.9717,56.9125,56.9125,59900.0
2007-01-17 13:10:00,76.9,76.91,76.82,76.83,30800.0,56.9125,56.9199,56.8533,56.8607,30800.0
2007-01-17 13:20:00,76.84,76.99,76.84,76.9,53600.0,56.8681,56.9791,56.8681,56.9125,53600.0
2007-01-17 13:30:00,76.93,77.02,76.88,76.94,73700.0,56.9347,57.0013,56.8977,56.9421,73700.0
2007-01-17 13:40:00,76.92,76.96,76.87,76.88,25600.0,56.9273,56.9569,56.8903,56.8977,25600.0
2007-01-17 13:50:00,76.9,77.04,76.8,77.01,109600.0,56.9125,57.0161,56.8385,56.9939,109600.0
2007-01-17 14:00:00,77.01,77.14,76.96,77.0,66700.0,56.9939,57.0901,56.9569,56.9865,66700.0
2007-01-17 14:10:00,77.0,77.0,76.78,76.81,72600.0,56.9865,56.9865,56.8237,56.8459,72600.0
2007-01-17 14:20:00,76.78,76.83,76.67,76.74,67700.0,56.8237,56.8607,56.7423,56.7941,67700.0
2007-01-17 14:30:00,76.73,76.81,76.62,76.62,60800.0,56.7867,56.8459,56.7053,56.7053,60800.0
2007-01-17 14:40:00,76.63,76.69,76.6,76.61,34800.0,56.7127,56.7571,56.6905,56.6979,34800.0
2007-01-17 14:50:00,76.63,76.63,76.55,76.62,55200.0,56.7127,56.7127,56.6535,56.7053,55200.0
2007-01-17 15:00:00,76.61,76.65,76.26,76.28,26400.0,56.6979,56.7275,56.4388,56.4536,26400.0
2007-01-17 15:10:00,76.3,76.36,76.21,76.3,78200.0,56.4684,56.5128,56.4018,56.4684,78200.0
2007-01-17 15:20:00,76.3,76.37,76.25,76.27,31600.0,56.4684,56.5202,56.4314,56.4462,31600.0
2007-01-17 15:30:00,76.26,76.48,76.26,76.48,40300.0,56.4388,56.6016,56.4388,56.6016,40300.0
2007-01-17 15:40:00,76.48,76.49,76.42,76.46,55800.0,56.6016,56.609,56.5572,56.5868,55800.0
2007-01-17 15:50:00,76.46,76.55,76.44,76.53,61400.0,56.5868,56.6535,56.572,56.6386,61400.0
2007-01-18 09:30:00,77.3,77.55,76.69,76.87,168800.0,57.2085,57.3935,56.7571,56.8903,168800.0
2007-01-18 09:40:00,76.83,76.99,76.05,76.25,156300.0,56.8607,56.9791,56.2834,56.4314,156300.0
2007-01-18 09:50:00,76.32,76.64,76.25,76.35,118300.0,56.4832,56.7201,56.4314,56.5054,118300.0
2007-01-18 10:00:00,76.33,77.31,76.08,76.3,231300.0,56.4906,57.2159,56.3056,56.4684,231300.0
2007-01-18 10:10:00,76.26,76.3,76.0,76.28,202900.0,56.4388,56.4684,56.2464,56.4536,202900.0
2007-01-18 10:20:00,76.26,76.34,76.17,76.17,66200.0,56.4388,56.498,56.3722,56.3722,66200.0
2007-01-18 10:30:00,76.13,76.31,76.04,76.13,48100.0,56.3426,56.4758,56.276,56.3426,48100.0
2007-01-18 10:40:00,76.13,76.39,76.1,76.39,70800.0,56.3426,56.535,56.3204,56.535,70800.0
2007-01-18 10:50:00,76.4,76.5,76.12,76.17,84700.0,56.5424,56.6164,56.3352,56.3722,84700.0
2007-01-18 11:00:00,76.18,76.49,76.12,76.25,57900.0,56.3796,56.609,56.3352,56.4314,57900.0
2007-01-18 11:10:00,76.24,76.32,76.18,76.31,44100.0,56.424,56.4832,56.3796,56.4758,44100.0
2007-01-18 11:20:00,76.3,76.32,76.03,76.09,79600.0,56.4684,56.4832,56.2686,56.313,79600.0
2007-01-18 11:30:00,76.08,76.14,76.02,76.07,40500.0,56.3056,56.35,56.2612,56.2982,40500.0
2007-01-18 11:40:00,76.06,76.3,76.06,76.27,93200.0,56.2908,56.4684,56.2908,56.4462,93200.0
2007-01-18 11:50:00,76.29,76.33,76.17,76.24,37700.0,56.461,56.4906,56.3722,56.424,37700.0
2007-01-18 12:00:00,76.28,76.4,76.18,76.22,45900.0,56.4536,56.5424,56.3796,56.4092,45900.0
2007-01-18 12:10:00,76.22,76.22,76.06,76.17,43200.0,56.4092,56.4092,56.2908,56.3722,43200.0
2007-01-18 12:20:00,76.17,76.28,76.01,76.16,59300.0,56.3722,56.4536,56.2538,56.3648,59300.0
2007-01-18 12:30:00,76.14,76.21,75.93,76.11,46300.0,56.35,56.4018,56.1946,56.3278,46300.0
2007-01-18 12:40:00,76.1,76.25,76.05,76.17,32600.0,56.3204,56.4314,56.2834,56.3722,32600.0
2007-01-18 12:50:00,76.21,76.26,76.04,76.22,20000.0,56.4018,56.4388,56.276,56.4092,20000.0
2007-01-18 13:00:00,76.23,76.27,76.18,76.22,21800.0,56.4166,56.4462,56.3796,56.4092,21800.0
2007-01-18 13:10:00,76.22,76.28,76.08,76.2,55100.0,56.4092,56.4536,56.3056,56.3944,55100.0
2007-01-18 13:20:00,76.22,76.27,76.18,76.19,25000.0,56.4092,56.4462,56.3796,56.387,25000.0
2007-01-18 13:30:00,76.2,76.22,76.1,76.13,17100.0,56.3944,56.4092,56.3204,56.3426,17100.0
2007-01-18 13:40:00,76.14,76.23,76.14,76.19,20500.0,56.35,56.4166,56.35,56.387,20500.0
2007-01-18 13:50:00,76.19,76.29,76.12,76.15,28600.0,56.387,56.461,56.3352,56.3574,28600.0
2007-01-18 14:00:00,76.19,76.2,76.0,76.15,41700.0,56.387,56.3944,56.2464,56.3574,41700.0
2007-01-18 14:10:00,76.15,76.22,76.08,76.08,26600.0,56.3574,56.4092,56.3056,56.3056,26600.0
2007-01-18 14:20:00,76.09,76.1,75.8,75.84,64500.0,56.313,56.3204,56.0984,56.128,64500.0
2007-01-18 14:30:00,75.84,75.91,75.75,75.75,47500.0,56.128,56.1798,56.0614,56.0614,47500.0
2007-01-18 14:40:00,75.76,75.85,75.57,75.75,62400.0,56.0688,56.1354,55.9282,56.0614,62400.0
2007-01-18 14:50:00,75.77,75.88,75.6,75.82,44100.0,56.0762,56.1576,55.9504,56.1132,44100.0
2007-01-18 15:00:00,75.87,75.97,75.74,75.92,55000.0,56.1502,56.2242,56.054,56.1872,55000.0
2007-01-18 15:10:00,75.93,75.94,75.69,75.7,47700.0,56.1946,56.202,56.017,56.0244,47700.0
2007-01-18 15:20:00,75.7,76.0,75.65,75.9,101800.0,56.0244,56.2464,55.9874,56.1724,101800.0
2007-01-18 15:30:00,75.91,75.99,75.75,75.9,75800.0,56.1798,56.239,56.0614,56.1724,75800.0
2007-01-18 15:40:00,75.9,76.0,75.82,75.93,151600.0,56.1724,56.2464,56.1132,56.1946,151600.0
2007-01-18 15:50:00,75.95,75.95,75.77,75.83,156200.0,56.2094,56.2094,56.0762,56.1206,156200.0
2007-01-19 09:30:00,77.5,77.99,77.14,77.59,672700.0,57.3565,57.7192,57.0901,57.4231,672700.0
2007-01-19 09:40:00,77.55,77.73,77.25,77.51,410300.0,57.3935,57.5268,57.1715,57.3639,410300.0
2007-01-19 09:50:00,77.51,77.55,76.89,77.23,367800.0,57.3639,57.3935,56.9051,57.1567,367800.0
2007-01-19 10:00:00,77.21,77.62,77.1,77.45,363400.0,57.1419,57.4453,57.0605,57.3195,363400.0
2007-01-19 10:10:00,77.47,78.53,77.43,78.35,411400.0,57.3343,58.1188,57.3047,57.9856,411400.0
2007-01-19 10:20:00,78.37,78.78,78.08,78.11,295800.0,58.0004,58.3038,57.7858,57.808,295800.0
2007-01-19 10:30:00,78.1,78.25,77.65,78.0,247600.0,57.8006,57.9116,57.4675,57.7266,247600.0
2007-01-19 10:40:00,78.0,78.22,77.78,77.97,152900.0,57.7266,57.8894,57.5638,57.7044,152900.0
2007-01-19 10:50:00,77.97,78.22,77.95,78.2,143800.0,57.7044,57.8894,57.6896,57.8746,143800.0
2007-01-19 11:00:00,78.21,78.55,77.7,78.04,547900.0,57.882,58.1336,57.5045,57.7562,547900.0
2007-01-19 11:10:00,78.06,78.33,77.76,78.01,246000.0,57.771,57.9708,57.549,57.734,246000.0
2007-01-19 11:20:00,78.02,78.29,78.0,78.18,116500.0,57.7414,57.9412,57.7266,57.8598,116500.0
2007-01-19 11:30:00,78.2,78.35,78.04,78.31,119400.0,57.8746,57.9856,57.7562,57.956,119400.0
2007-01-19 11:40:00,78.31,78.58,78.26,78.4,259200.0,57.956,58.1558,57.919,58.0226,259200.0
2007-01-19 11:50:00,78.4,78.48,78.26,78.34,109100.0,58.0226,58.0818,57.919,57.9782,109100.0
2007-01-19 12:00:00,78.36,78.5,78.26,78.4,101200.0,57.993,58.0966,57.919,58.0226,101200.0
2007-01-19 12:10:00,78.4,78.69,78.15,78.57,111500.0,58.0226,58.2372,57.8376,58.1484,111500.0
2007-01-19 12:20:00,78.57,78.6,78.44,78.59,88100.0,58.1484,58.1706,58.0522,58.1632,88100.0
2007-01-19 12:30:00,78.58,78.63,78.55,78.6,61700.0,58.1558,58.1928,58.1336,58.1706,61700.0
2007-01-19 12:40:00,78.6,78.65,78.52,78.65,64900.0,58.1706,58.2076,58.1114,58.2076,64900.0
2007-01-19 12:50:00,78.65,79.0,78.65,78.96,197600.0,58.2076,58.4667,58.2076,58.4371,197600.0
2007-01-19 13:00:00,78.92,78.94,78.65,78.72,77600.0,58.4075,58.4223,58.2076,58.2594,77600.0
2007-01-19 13:10:00,78.72,78.86,78.63,78.75,64200.0,58.2594,58.363,58.1928,58.2816,64200.0
2007-01-19 13:20:00,78.75,78.97,78.51,78.73,300500.0,58.2816,58.4445,58.104,58.2668,300500.0
2007-01-19 13:30:00,78.73,78.73,78.29,78.33,74700.0,58.2668,58.2668,57.9412,57.9708,74700.0
2007-01-19 13:40:00,78.34,78.5,78.3,78.49,84100.0,57.9782,58.0966,57.9486,58.0892,84100.0
2007-01-19 13:50:00,78.49,78.51,78.3,78.43,105500.0,58.0892,58.104,57.9486,58.0448,105500.0
2007-01-19 14:00:00,78.4,78.49,78.35,78.48,56200.0,58.0226,58.0892,57.9856,58.0818,56200.0
2007-01-19 14:10:00,78.48,78.52,78.47,78.49,127000.0,58.0818,58.1114,58.0744,58.0892,127000.0
2007-01-19 14:20:00,78.5,78.51,78.37,78.43,50900.0,58.0966,58.104,58.0004,58.0448,50900.0
2007-01-19 14:30:00,78.44,78.52,78.44,78.51,64400.0,58.0522,58.1114,58.0522,58.104,64400.0
2007-01-19 14:40:00,78.5,78.5,78.3,78.48,63200.0,58.0966,58.0966,57.9486,58.0818,63200.0
2007-01-19 14:50:00,78.48,78.52,78.47,78.51,55000.0,58.0818,58.1114,58.0744,58.104,55000.0
2007-01-19 15:00:00,78.5,78.62,78.1,78.23,197400.0,58.0966,58.1854,57.8006,57.8968,197400.0
2007-01-19 15:10:00,78.24,78.38,78.1,78.36,77100.0,57.9042,58.0078,57.8006,57.993,77100.0
2007-01-19 15:20:00,78.36,78.58,78.34,78.52,119600.0,57.993,58.1558,57.9782,58.1114,119600.0
2007-01-19 15:30:00,78.51,78.51,78.15,78.45,176400.0,58.104,58.104,57.8376,58.0596,176400.0
2007-01-19 15:40:00,78.44,78.65,78.25,78.65,160700.0,58.0522,58.2076,57.9116,58.2076,160700.0
2007-01-19 15:50:00,78.63,78.9,78.5,78.85,229100.0,58.1928,58.3926,58.0966,58.3556,229100.0
2007-01-22 09:30:00,78.78,79.71,78.63,79.46,436400.0,58.3038,58.9921,58.1928,58.8071,436400.0
2007-01-22 09:40:00,79.46,79.65,79.13,79.42,311800.0,58.8071,58.9477,58.5629,58.7775,311800.0
2007-01-22 09:50:00,79.43,79.54,79.21,79.28,111500.0,58.7849,58.8663,58.6221,58.6739,111500.0
2007-01-22 10:00:00,79.27,79.41,79.19,79.34,152600.0,58.6665,58.7701,58.6073,58.7183,152600.0
2007-01-22 10:10:00,79.35,79.36,78.86,79.07,213300.0,58.7257,58.7331,58.363,58.5185,213300.0
2007-01-22 10:20:00,79.06,79.1,78.87,78.91,94300.0,58.5111,58.5407,58.3704,58.4001,94300.0
2007-01-22 10:30:00,78.93,78.93,78.75,78.91,155800.0,58.4149,58.4149,58.2816,58.4001,155800.0
2007-01-22 10:40:00,78.91,78.96,78.85,78.85,113600.0,58.4001,58.4371,58.3556,58.3556,113600.0
2007-01-22 10:50:00,78.86,78.9,78.76,78.8,76400.0,58.363,58.3926,58.289,58.3186,76400.0
2007-01-22 11:00:00,78.77,78.79,78.38,78.4,102400.0,58.2964,58.3112,58.0078,58.0226,102400.0
2007-01-22 11:10:00,78.4,78.7,78.39,78.7,134000.0,58.0226,58.2446,58.0152,58.2446,134000.0
2007-01-22 11:20:00,78.7,78.89,78.67,78.84,84000.0,58.2446,58.3852,58.2224,58.3482,84000.0
2007-01-22 11:30:00,78.85,78.93,78.79,78.89,67000.0,58.3556,58.4149,58.3112,58.3852,67000.0
2007-01-22 11:40:00,78.9,78.97,78.76,78.82,70300.0,58.3926,58.4445,58.289,58.3334,70300.0
2007-01-22 11:50:00,78.82,78.85,78.81,78.83,55700.0,58.3334,58.3556,58.326,58.3408,55700.0
2007-01-22 12:00:00,78.82,78.85,78.78,78.79,65200.0,58.3334,58.3556,58.3038,58.3112,65200.0
2007-01-22 12:10:00,78.78,78.8,78.72,78.75,46600.0,58.3038,58.3186,58.2594,58.2816,46600.0
2007-01-22 12:20:00,78.75,78.82,78.73,78.77,58500.0,58.2816,58.3334,58.2668,58.2964,58500.0
2007-01-22 12:30:00,78.77,78.79,78.75,78.76,41400.0,58.2964,58.3112,58.2816,58.289,41400.0
2007-01-22 12:40:00,78.75,78.83,78.75,78.79,68200.0,58.2816,58.3408,58.2816,58.3112,68200.0
2007-01-22 12:50:00,78.78,78.8,78.75,78.76,46700.0,58.3038,58.3186,58.2816,58.289,46700.0
2007-01-22 13:00:00,78.76,78.79,78.68,78.7,64400.0,58.289,58.3112,58.2298,58.2446,64400.0
2007-01-22 13:10:00,78.71,78.8,78.71,78.75,119100.0,58.252,58.3186,58.252,58.2816,119100.0
2007-01-22 13:20:00,78.77,78.77,78.75,78.77,68000.0,58.2964,58.2964,58.2816,58.2964,68000.0
2007-01-22 13:30:00,78.76,78.77,78.52,78.74,88300.0,58.289,58.2964,58.1114,58.2742,88300.0
2007-01-22 13:40:00,78.72,78.82,78.6,78.64,59400.0,58.2594,58.3334,58.1706,58.2002,59400.0
2007-01-22 13:50:00,78.64,78.81,78.6,78.8,46100.0,58.2002,58.326,58.1706,58.3186,46100.0
2007-01-22 14:00:00,78.81,78.94,78.76,78.83,85100.0,58.326,58.4223,58.289,58.3408,85100.0
2007-01-22 14:10:00,78.83,78.87,78.75,78.82,69700.0,58.3408,58.3704,58.2816,58.3334,69700.0
2007-01-22 14:20:00,78.82,78.88,78.76,78.88,62500.0,58.3334,58.3778,58.289,58.3778,62500.0
2007-01-22 14:30:00,78.88,79.03,78.87,78.87,78200.0,58.3778,58.4889,58.3704,58.3704,78200.0
2007-01-22 14:40:00,78.87,79.06,78.86,78.89,54200.0,58.3704,58.5111,58.363,58.3852,54200.0
2007-01-22 14:50:00,78.89,79.01,78.84,78.94,63700.0,58.3852,58.4741,58.3482,58.4223,63700.0
2007-01-22 15:00:00,78.92,78.92,78.63,78.75,55400.0,58.4075,58.4075,58.1928,58.2816,55400.0
2007-01-22 15:10:00,78.76,78.85,78.68,78.73,42600.0,58.289,58.3556,58.2298,58.2668,42600.0
2007-01-22 15:20:00,78.71,78.85,78.63,78.82,66600.0,58.252,58.3556,58.1928,58.3334,66600.0
2007-01-22 15:30:00,78.82,78.98,78.76,78.98,88500.0,58.3334,58.4519,58.289,58.4519,88500.0
2007-01-22 15:40:00,78.98,79.05,78.9,78.91,100000.0,58.4519,58.5037,58.3926,58.4001,100000.0
2007-01-22 15:50:00,78.91,79.0,78.89,79.0,89800.0,58.4001,58.4667,58.3852,58.4667,89800.0
2007-01-23 09:30:00,79.37,79.88,79.09,79.6,229800.0,58.7405,59.1179,58.5333,58.9107,229800.0
2007-01-23 09:40:00,79.59,79.85,79.53,79.78,150400.0,58.9033,59.0957,58.8589,59.0439,150400.0
2007-01-23 09:50:00,79.78,79.87,79.62,79.85,119500.0,59.0439,59.1105,58.9255,59.0957,119500.0
2007-01-23 10:00:00,79.85,79.85,79.65,79.68,111200.0,59.0957,59.0957,58.9477,58.9699,111200.0
2007-01-23 10:10:00,79.68,79.74,79.5,79.51,93100.0,58.9699,59.0143,58.8367,58.8441,93100.0
2007-01-23 10:20:00,79.5,79.51,79.35,79.48,131900.0,58.8367,58.8441,58.7257,58.8219,131900.0
2007-01-23 10:30:00,79.48,79.54,79.39,79.51,95600.0,58.8219,58.8663,58.7553,58.8441,95600.0
2007-01-23 10:40:00,79.51,79.57,79.45,79.47,46400.0,58.8441,58.8885,58.7997,58.8145,46400.0
2007-01-23 10:50:00,79.49,79.54,79.3,79.38,75700.0,58.8293,58.8663,58.6887,58.7479,75700.0
2007-01-23 11:00:00,79.38,79.69,79.37,79.69,61600.0,58.7479,58.9773,58.7405,58.9773,61600.0
2007-01-23 11:10:00,79.67,79.75,79.61,79.67,74900.0,58.9625,59.0217,58.9181,58.9625,74900.0
2007-01-23 11:20:00,79.67,79.71,79.6,79.66,35600.0,58.9625,58.9921,58.9107,58.9551,35600.0
2007-01-23 11:30:00,79.66,79.66,79.58,79.59,63300.0,58.9551,58.9551,58.8959,58.9033,63300.0
2007-01-23 11:40:00,79.59,79.65,79.57,79.63,64300.0,58.9033,58.9477,58.8885,58.9329,64300.0
2007-01-23 11:50:00,79.65,79.69,79.4,79.67,107300.0,58.9477,58.9773,58.7627,58.9625,107300.0
2007-01-23 12:00:00,79.67,79.68,79.6,79.67,49200.0,58.9625,58.9699,58.9107,58.9625,49200.0
2007-01-23 12:10:00,79.67,79.71,79.62,79.7,40700.0,58.9625,58.9921,58.9255,58.9847,40700.0
2007-01-23 12:20:00,79.7,79.85,79.7,79.72,91500.0,58.9847,59.0957,58.9847,58.9995,91500.0
2007-01-23 12:30:00,79.72,79.76,79.69,79.71,44800.0,58.9995,59.0291,58.9773,58.9921,44800.0
2007-01-23 12:40:00,79.71,79.83,79.7,79.83,49500.0,58.9921,59.0809,58.9847,59.0809,49500.0
2007-01-23 12:50:00,79.83,79.87,79.78,79.82,51700.0,59.0809,59.1105,59.0439,59.0735,51700.0
2007-01-23 13:00:00,79.82,79.88,79.78,79.78,95100.0,59.0735,59.1179,59.0439,59.0439,95100.0
2007-01-23 13:10:00,79.77,79.82,79.73,79.77,40000.0,59.0365,59.0735,59.0069,59.0365,40000.0
2007-01-23 13:20:00,79.77,79.77,79.62,79.66,33300.0,59.0365,59.0365,58.9255,58.9551,33300.0
2007-01-23 13:30:00,79.65,79.79,79.65,79.79,101300.0,58.9477,59.0513,58.9477,59.0513,101300.0
2007-01-23 13:40:00,79.79,79.88,79.75,79.83,49800.0,59.0513,59.1179,59.0217,59.0809,49800.0
2007-01-23 13:50:00,79.82,79.97,79.82,79.95,95300.0,59.0735,59.1845,59.0735,59.1697,95300.0
2007-01-23 14:00:00,79.95,79.96,79.81,79.84,48700.0,59.1697,59.1771,59.0661,59.0883,48700.0
2007-01-23 14:10:00,79.83,79.95,79.83,79.91,91200.0,59.0809,59.1697,59.0809,59.1401,91200.0
2007-01-23 14:20:00,79.91,79.92,79.74,79.78,75400.0,59.1401,59.1475,59.0143,59.0439,75400.0
2007-01-23 14:30:00,79.77,79.84,79.7,79.81,80400.0,59.0365,59.0883,58.9847,59.0661,80400.0
2007-01-23 14:40:00,79.81,79.83,79.74,79.79,69700.0,59.0661,59.0809,59.0143,59.0513,69700.0
2007-01-23 14:50:00,79.8,79.93,79.8,79.93,72700.0,59.0587,59.1549,59.0587,59.1549,72700.0
2007-01-23 15:00:00,79.92,79.98,79.88,79.98,72700.0,59.1475,59.1919,59.1179,59.1919,72700.0
2007-01-23 15:10:00,79.98,80.0,79.97,80.0,119200.0,59.1919,59.2067,59.1845,59.2067,119200.0
2007-01-23 15:20:00,79.99,80.05,79.82,79.87,227900.0,59.1993,59.2437,59.0735,59.1105,227900.0
2007-01-23 15:30:00,79.85,79.94,79.78,79.94,121400.0,59.0957,59.1623,59.0439,59.1623,121400.0
2007-01-23 15:40:00,79.94,80.09,79.83,79.97,258400.0,59.1623,59.2733,59.0809,59.1845,258400.0
2007-01-23 15:50:00,79.98,80.05,79.97,80.02,209200.0,59.1919,59.2437,59.1845,59.2215,209200.0
2007-01-24 09:30:00,80.0,80.0,79.61,79.82,113600.0,59.2067,59.2067,58.9181,59.0735,113600.0
2007-01-24 09:40:00,79.8,80.28,79.8,80.19,108800.0,59.0587,59.414,59.0587,59.3474,108800.0
2007-01-24 09:50:00,80.2,80.25,79.94,80.12,125100.0,59.3548,59.3918,59.1623,59.2956,125100.0
2007-01-24 10:00:00,80.12,80.12,79.91,80.03,132200.0,59.2956,59.2956,59.1401,59.2289,132200.0
2007-01-24 10:10:00,80.03,80.03,79.76,79.88,63300.0,59.2289,59.2289,59.0291,59.1179,63300.0
2007-01-24 10:20:00,79.88,79.95,79.61,79.61,82400.0,59.1179,59.1697,58.9181,58.9181,82400.0
2007-01-24 10:30:00,79.63,79.8,79.53,79.8,87400.0,58.9329,59.0587,58.8589,59.0587,87400.0
2007-01-24 10:40:00,79.79,79.98,79.74,79.98,67900.0,59.0513,59.1919,59.0143,59.1919,67900.0
2007-01-24 10:50:00,79.98,79.99,79.85,79.89,37200.0,59.1919,59.1993,59.0957,59.1253,37200.0
2007-01-24 11:00:00,79.88,79.96,79.83,79.95,50800.0,59.1179,59.1771,59.0809,59.1697,50800.0
2007-01-24 11:10:00,79.96,79.97,79.8,79.8,34100.0,59.1771,59.1845,59.0587,59.0587,34100.0
2007-01-24 11:20:00,79.8,79.82,79.73,79.74,44700.0,59.0587,59.0735,59.0069,59.0143,44700.0
2007-01-24 11:30:00,79.73,79.74,79.59,79.66,62600.0,59.0069,59.0143,58.9033,58.9551,62600.0
2007-01-24 11:40:00,79.66,79.75,79.61,79.62,42200.0,58.9551,59.0217,58.9181,58.9255,42200.0
2007-01-24 11:50:00,79.63,79.67,79.61,79.65,35000.0,58.9329,58.9625,58.9181,58.9477,35000.0
2007-01-24 12:00:00,79.65,79.66,79.59,79.6,29700.0,58.9477,58.9551,58.9033,58.9107,29700.0
2007-01-24 12:10:00,79.6,79.7,79.6,79.66,24100.0,58.9107,58.9847,58.9107,58.9551,24100.0
2007-01-24 12:20:00,79.66,79.69,79.64,79.68,19400.0,58.9551,58.9773,58.9403,58.9699,19400.0
2007-01-24 12:30:00,79.71,79.73,79.65,79.67,58300.0,58.9921,59.0069,58.9477,58.9625,58300.0
2007-01-24 12:40:00,79.67,79.69,79.61,79.65,43000.0,58.9625,58.9773,58.9181,58.9477,43000.0
2007-01-24 12:50:00,79.66,79.69,79.62,79.66,27200.0,58.9551,58.9773,58.9255,58.9551,27200.0
2007-01-24 13:00:00,79.65,79.66,79.56,79.6,44600.0,58.9477,58.9551,58.8811,58.9107,44600.0
2007-01-24 13:10:00,79.59,79.72,79.58,79.68,76700.0,58.9033,58.9995,58.8959,58.9699,76700.0
2007-01-24 13:20:00,79.69,79.71,79.67,79.71,22800.0,58.9773,58.9921,58.9625,58.9921,22800.0
2007-01-24 13:30:00,79.72,79.87,79.68,79.86,42400.0,58.9995,59.1105,58.9699,59.1031,42400.0
2007-01-24 13:40:00,79.87,79.94,79.83,79.86,53900.0,59.1105,59.1623,59.0809,59.1031,53900.0
2007-01-24 13:50:00,79.86,80.0,79.85,79.98,78600.0,59.1031,59.2067,59.0957,59.1919,78600.0
2007-01-24 14:00:00,79.95,79.99,79.9,79.95,33600.0,59.1697,59.1993,59.1327,59.1697,33600.0
2007-01-24 14:10:00,79.98,80.05,79.95,80.02,98400.0,59.1919,59.2437,59.1697,59.2215,98400.0
2007-01-24 14:20:00,80.01,80.13,79.99,80.08,66400.0,59.2141,59.303,59.1993,59.2659,66400.0
2007-01-24 14:30:00,80.08,80.11,80.0,80.07,54800.0,59.2659,59.2882,59.2067,59.2585,54800.0
2007-01-24 14:40:00,80.07,80.09,80.01,80.04,40100.0,59.2585,59.2733,59.2141,59.2363,40100.0
2007-01-24 14:50:00,80.06,80.06,80.01,80.02,63100.0,59.2511,59.2511,59.2141,59.2215,63100.0
2007-01-24 15:00:00,80.02,80.03,79.97,79.97,74600.0,59.2215,59.2289,59.1845,59.1845,74600.0
2007-01-24 15:10:00,79.98,80.05,79.92,80.02,97700.0,59.1919,59.2437,59.1475,59.2215,97700.0
2007-01-24 15:20:00,80.02,80.09,79.99,80.05,70100.0,59.2215,59.2733,59.1993,59.2437,70100.0
2007-01-24 15:30:00,80.06,80.11,80.03,80.09,61900.0,59.2511,59.2882,59.2289,59.2733,61900.0
2007-01-24 15:40:00,80.09,80.2,80.06,80.15,147600.0,59.2733,59.3548,59.2511,59.3178,147600.0
2007-01-24 15:50:00,80.15,80.24,80.11,80.21,132400.0,59.3178,59.3844,59.2882,59.3622,132400.0
2007-01-25 09:30:00,80.24,80.29,79.7,79.86,189800.0,59.3844,59.4214,58.9847,59.1031,189800.0
2007-01-25 09:40:00,79.86,79.88,79.55,79.67,132400.0,59.1031,59.1179,58.8737,58.9625,132400.0
2007-01-25 09:50:00,79.65,79.73,79.57,79.73,131500.0,58.9477,59.0069,58.8885,59.0069,131500.0
2007-01-25 10:00:00,79.72,79.83,79.67,79.79,126200.0,58.9995,59.0809,58.9625,59.0513,126200.0
2007-01-25 10:10:00,79.8,79.91,79.7,79.9,169900.0,59.0587,59.1401,58.9847,59.1327,169900.0
2007-01-25 10:20:00,79.9,80.12,79.86,80.11,108100.0,59.1327,59.2956,59.1031,59.2882,108100.0
2007-01-25 10:30:00,80.13,80.34,80.13,80.29,123900.0,59.303,59.4584,59.303,59.4214,123900.0
2007-01-25 10:40:00,80.29,80.33,80.19,80.26,101500.0,59.4214,59.451,59.3474,59.3992,101500.0
2007-01-25 10:50:00,80.25,80.39,80.21,80.38,117800.0,59.3918,59.4954,59.3622,59.488,117800.0
2007-01-25 11:00:00,80.38,80.4,80.26,80.26,85200.0,59.488,59.5028,59.3992,59.3992,85200.0
2007-01-25 11:10:00,80.27,80.31,80.06,80.06,69000.0,59.4066,59.4362,59.2511,59.2511,69000.0
2007-01-25 11:20:00,80.06,80.06,79.67,79.67,60500.0,59.2511,59.2511,58.9625,58.9625,60500.0
2007-01-25 11:30:00,79.67,79.73,79.6,79.63,63000.0,58.9625,59.0069,58.9107,58.9329,63000.0
2007-01-25 11:40:00,79.62,79.78,79.61,79.72,80400.0,58.9255,59.0439,58.9181,58.9995,80400.0
2007-01-25 11:50:00,79.72,79.83,79.62,79.66,64100.0,58.9995,59.0809,58.9255,58.9551,64100.0
2007-01-25 12:00:00,79.67,79.76,79.61,79.63,43600.0,58.9625,59.0291,58.9181,58.9329,43600.0
2007-01-25 12:10:00,79.64,79.64,79.49,79.49,49200.0,58.9403,58.9403,58.8293,58.8293,49200.0
2007-01-25 12:20:00,79.51,79.51,79.16,79.2,63600.0,58.8441,58.8441,58.5851,58.6147,63600.0
2007-01-25 12:30:00,79.19,79.2,79.07,79.12,115000.0,58.6073,58.6147,58.5185,58.5555,115000.0
2007-01-25 12:40:00,79.12,79.15,79.05,79.13,62200.0,58.5555,58.5777,58.5037,58.5629,62200.0
2007-01-25 12:50:00,79.13,79.2,79.01,79.02,75000.0,58.5629,58.6147,58.4741,58.4815,75000.0
2007-01-25 13:00:00,79.06,79.06,78.97,78.99,37300.0,58.5111,58.5111,58.4445,58.4593,37300.0
2007-01-25 13:10:00,79.0,79.01,78.87,78.88,33500.0,58.4667,58.4741,58.3704,58.3778,33500.0
2007-01-25 13:20:00,78.87,78.94,78.73,78.84,46200.0,58.3704,58.4223,58.2668,58.3482,46200.0
2007-01-25 13:30:00,78.81,78.83,78.7,78.7,52700.0,58.326,58.3408,58.2446,58.2446,52700.0
2007-01-25 13:40:00,78.72,78.76,78.64,78.69,49300.0,58.2594,58.289,58.2002,58.2372,49300.0
2007-01-25 13:50:00,78.68,78.79,78.66,78.66,53400.0,58.2298,58.3112,58.215,58.215,53400.0
2007-01-25 14:00:00,78.67,78.69,78.54,78.67,51400.0,58.2224,58.2372,58.1262,58.2224,51400.0
2007-01-25 14:10:00,78.67,78.83,78.67,78.77,55300.0,58.2224,58.3408,58.2224,58.2964,55300.0
2007-01-25 14:20:00,78.77,78.84,78.72,78.79,58400.0,58.2964,58.3482,58.2594,58.3112,58400.0
2007-01-25 14:30:00,78.79,78.79,78.66,78.66,57100.0,58.3112,58.3112,58.215,58.215,57100.0
2007-01-25 14:40:00,78.67,78.67,78.44,78.44,64300.0,58.2224,58.2224,58.0522,58.0522,64300.0
2007-01-25 14:50:00,78.44,78.53,78.44,78.48,66600.0,58.0522,58.1188,58.0522,58.0818,66600.0
2007-01-25 15:00:00,78.49,78.49,78.31,78.39,155500.0,58.0892,58.0892,57.956,58.0152,155500.0
2007-01-25 15:10:00,78.38,78.53,78.37,78.51,80800.0,58.0078,58.1188,58.0004,58.104,80800.0
2007-01-25 15:20:00,78.51,78.63,78.49,78.56,60800.0,58.104,58.1928,58.0892,58.141,60800.0
2007-01-25 15:30:00,78.57,78.73,78.51,78.7,81800.0,58.1484,58.2668,58.104,58.2446,81800.0
2007-01-25 15:40:00,78.72,78.76,78.61,78.67,108000.0,58.2594,58.289,58.178,58.2224,108000.0
2007-01-25 15:50:00,78.69,78.83,78.67,78.74,118100.0,58.2372,58.3408,58.2224,58.2742,118100.0
2007-01-26 09:30:00,79.5,79.69,79.15,79.37,130000.0,58.8367,58.9773,58.5777,58.7405,130000.0
2007-01-26 09:40:00,79.38,79.4,78.89,79.18,172400.0,58.7479,58.7627,58.3852,58.5999,172400.0
2007-01-26 09:50:00,79.15,79.8,79.13,79.64,142100.0,58.5777,59.0587,58.5629,58.9403,142100.0
2007-01-26 10:00:00,79.64,79.7,79.25,79.36,112600.0,58.9403,58.9847,58.6517,58.7331,112600.0
2007-01-26 10:10:00,79.35,79.45,78.96,78.99,91500.0,58.7257,58.7997,58.4371,58.4593,91500.0
2007-01-26 10:20:00,78.97,79.15,78.85,79.1,75700.0,58.4445,58.5777,58.3556,58.5407,75700.0
2007-01-26 10:30:00,79.12,79.44,79.11,79.44,65100.0,58.5555,58.7923,58.5481,58.7923,65100.0
2007-01-26 10:40:00,79.43,79.43,79.19,79.22,46400.0,58.7849,58.7849,58.6073,58.6295,46400.0
2007-01-26 10:50:00,79.21,79.31,79.16,79.3,77600.0,58.6221,58.6961,58.5851,58.6887,77600.0
2007-01-26 11:00:00,79.26,79.42,79.26,79.35,38800.0,58.6591,58.7775,58.6591,58.7257,38800.0
2007-01-26 11:10:00,79.35,79.35,79.25,79.34,63700.0,58.7257,58.7257,58.6517,58.7183,63700.0
2007-01-26 11:20:00,79.33,79.45,79.31,79.39,63000.0,58.7109,58.7997,58.6961,58.7553,63000.0
2007-01-26 11:30:00,79.37,79.4,79.32,79.32,69800.0,58.7405,58.7627,58.7035,58.7035,69800.0
2007-01-26 11:40:00,79.32,79.38,79.24,79.3,50000.0,58.7035,58.7479,58.6443,58.6887,50000.0
2007-01-26 11:50:00,79.28,79.4,79.22,79.37,66700.0,58.6739,58.7627,58.6295,58.7405,66700.0
2007-01-26 12:00:00,79.37,79.52,79.37,79.5,64600.0,58.7405,58.8515,58.7405,58.8367,64600.0
2007-01-26 12:10:00,79.5,79.59,79.48,79.58,45400.0,58.8367,58.9033,58.8219,58.8959,45400.0
2007-01-26 12:20:00,79.57,79.62,79.56,79.6,65900.0,58.8885,58.9255,58.8811,58.9107,65900.0
2007-01-26 12:30:00,79.6,79.62,79.5,79.55,31300.0,58.9107,58.9255,58.8367,58.8737,31300.0
2007-01-26 12:40:00,79.53,79.56,79.5,79.5,30000.0,58.8589,58.8811,58.8367,58.8367,30000.0
2007-01-26 12:50:00,79.5,79.51,79.41,79.46,67900.0,58.8367,58.8441,58.7701,58.8071,67900.0
2007-01-26 13:00:00,79.47,79.49,79.3,79.34,42800.0,58.8145,58.8293,58.6887,58.7183,42800.0
2007-01-26 13:10:00,79.34,79.36,79.23,79.34,50100.0,58.7183,58.7331,58.6369,58.7183,50100.0
2007-01-26 13:20:00,79.35,79.41,79.25,79.35,48500.0,58.7257,58.7701,58.6517,58.7257,48500.0
2007-01-26 13:30:00,79.34,79.45,79.23,79.34,81800.0,58.7183,58.7997,58.6369,58.7183,81800.0
2007-01-26 13:40:00,79.34,79.41,79.26,79.33,56700.0,58.7183,58.7701,58.6591,58.7109,56700.0
2007-01-26 13:50:00,79.32,79.32,79.19,79.28,39500.0,58.7035,58.7035,58.6073,58.6739,39500.0
2007-01-26 14:00:00,79.28,79.29,79.14,79.17,36700.0,58.6739,58.6813,58.5703,58.5925,36700.0
2007-01-26 14:10:00,79.16,79.28,79.1,79.17,53900.0,58.5851,58.6739,58.5407,58.5925,53900.0
2007-01-26 14:20:00,79.17,79.24,79.15,79.2,41500.0,58.5925,58.6443,58.5777,58.6147,41500.0
2007-01-26 14:30:00,79.19,79.25,79.14,79.15,39400.0,58.6073,58.6517,58.5703,58.5777,39400.0
2007-01-26 14:40:00,79.15,79.41,79.15,79.39,47900.0,58.5777,58.7701,58.5777,58.7553,47900.0
2007-01-26 14:50:00,79.42,79.58,79.39,79.45,100800.0,58.7775,58.8959,58.7553,58.7997,100800.0
2007-01-26 15:00:00,79.45,79.55,79.35,79.54,65300.0,58.7997,58.8737,58.7257,58.8663,65300.0
2007-01-26 15:10:00,79.56,79.74,79.55,79.61,58000.0,58.8811,59.0143,58.8737,58.9181,58000.0
2007-01-26 15:20:00,79.61,79.66,79.55,79.58,47300.0,58.9181,58.9551,58.8737,58.8959,47300.0
2007-01-26 15:30:00,79.57,79.63,79.48,79.54,88700.0,58.8885,58.9329,58.8219,58.8663,88700.0
2007-01-26 15:40:00,79.52,79.57,79.42,79.54,72700.0,58.8515,58.8885,58.7775,58.8663,72700.0
2007-01-26 15:50:00,79.53,79.65,79.44,79.5,87300.0,58.8589,58.9477,58.7923,58.8367,87300.0
2007-01-29 09:30:00,79.3,79.49,79.13,79.14,100200.0,58.6887,58.8293,58.5629,58.5703,100200.0
2007-01-29 09:40:00,79.13,79.44,79.1,79.42,59100.0,58.5629,58.7923,58.5407,58.7775,59100.0
2007-01-29 09:50:00,79.42,79.42,79.1,79.13,35600.0,58.7775,58.7775,58.5407,58.5629,35600.0
2007-01-29 10:00:00,79.12,79.31,79.12,79.23,51200.0,58.5555,58.6961,58.5555,58.6369,51200.0
2007-01-29 10:10:00,79.22,79.23,78.85,78.87,35900.0,58.6295,58.6369,58.3556,58.3704,35900.0
2007-01-29 10:20:00,78.86,78.92,78.83,78.87,138300.0,58.363,58.4075,58.3408,58.3704,138300.0
2007-01-29 10:30:00,78.86,78.89,78.69,78.74,33800.0,58.363,58.3852,58.2372,58.2742,33800.0
2007-01-29 10:40:00,78.74,78.79,78.65,78.71,42200.0,58.2742,58.3112,58.2076,58.252,42200.0
2007-01-29 10:50:00,78.71,78.72,78.6,78.71,55500.0,58.252,58.2594,58.1706,58.252,55500.0
2007-01-29 11:00:00,78.71,78.83,78.69,78.82,92600.0,58.252,58.3408,58.2372,58.3334,92600.0
2007-01-29 11:10:00,78.82,78.86,78.81,78.84,46000.0,58.3334,58.363,58.326,58.3482,46000.0
2007-01-29 11:20:00,78.84,78.85,78.78,78.83,28000.0,58.3482,58.3556,58.3038,58.3408,28000.0
2007-01-29 11:30:00,78.85,78.85,78.79,78.8,33400.0,58.3556,58.3556,58.3112,58.3186,33400.0
2007-01-29 11:40:00,78.8,78.85,78.79,78.81,34700.0,58.3186,58.3556,58.3112,58.326,34700.0
2007-01-29 11:50:00,78.8,78.8,78.67,78.67,28500.0,58.3186,58.3186,58.2224,58.2224,28500.0
2007-01-29 12:00:00,78.68,78.7,78.6,78.6,56000.0,58.2298,58.2446,58.1706,58.1706,56000.0
2007-01-29 12:10:00,78.61,78.76,78.6,78.69,38900.0,58.178,58.289,58.1706,58.2372,38900.0
2007-01-29 12:20:00,78.68,78.75,78.67,78.75,53900.0,58.2298,58.2816,58.2224,58.2816,53900.0
2007-01-29 12:30:00,78.75,78.76,78.72,78.74,28000.0,58.2816,58.289,58.2594,58.2742,28000.0
2007-01-29 12:40:00,78.74,78.77,78.68,78.76,49800.0,58.2742,58.2964,58.2298,58.289,49800.0
2007-01-29 12:50:00,78.74,78.76,78.64,78.66,30600.0,58.2742,58.289,58.2002,58.215,30600.0
2007-01-29 13:00:00,78.66,78.68,78.58,78.61,50500.0,58.215,58.2298,58.1558,58.178,50500.0
2007-01-29 13:10:00,78.59,78.62,78.56,78.56,33800.0,58.1632,58.1854,58.141,58.141,33800.0
2007-01-29 13:20:00,78.55,78.56,78.5,78.53,37800.0,58.1336,58.141,58.0966,58.1188,37800.0
2007-01-29 13:30:00,78.53,78.63,78.53,78.56,35100.0,58.1188,58.1928,58.1188,58.141,35100.0
2007-01-29 13:40:00,78.55,78.56,78.39,78.39,40900.0,58.1336,58.141,58.0152,58.0152,40900.0
2007-01-29 13:50:00,78.38,78.47,78.3,78.34,49200.0,58.0078,58.0744,57.9486,57.9782,49200.0
2007-01-29 14:00:00,78.34,78.4,78.23,78.32,47300.0,57.9782,58.0226,57.8968,57.9634,47300.0
2007-01-29 14:10:00,78.32,78.38,78.24,78.3,38300.0,57.9634,58.0078,57.9042,57.9486,38300.0
2007-01-29 14:20:00,78.3,78.58,78.3,78.44,63300.0,57.9486,58.1558,57.9486,58.0522,63300.0
2007-01-29 14:30:00,78.43,78.5,78.37,78.38,16300.0,58.0448,58.0966,58.0004,58.0078,16300.0
2007-01-29 14:40:00,78.37,78.44,78.35,78.36,30200.0,58.0004,58.0522,57.9856,57.993,30200.0
2007-01-29 14:50:00,78.35,78.36,78.24,78.27,50900.0,57.9856,57.993,57.9042,57.9264,50900.0
2007-01-29 15:00:00,78.28,78.37,78.26,78.36,31000.0,57.9338,58.0004,57.919,57.993,31000.0
2007-01-29 15:10:00,78.36,78.56,78.35,78.49,42800.0,57.993,58.141,57.9856,58.0892,42800.0
2007-01-29 15:20:00,78.51,78.68,78.51,78.68,85800.0,58.104,58.2298,58.104,58.2298,85800.0
2007-01-29 15:30:00,78.68,78.74,78.67,78.71,80100.0,58.2298,58.2742,58.2224,58.252,80100.0
2007-01-29 15:40:00,78.71,78.86,78.7,78.84,101300.0,58.252,58.363,58.2446,58.3482,101300.0
2007-01-29 15:50:00,78.84,78.87,78.74,78.74,124800.0,58.3482,58.3704,58.2742,58.2742,124800.0
2007-01-30 09:30:00,78.77,79.05,78.51,78.61,63600.0,58.2964,58.5037,58.104,58.178,63600.0
2007-01-30 09:40:00,78.57,78.75,78.25,78.68,55200.0,58.1484,58.2816,57.9116,58.2298,55200.0
2007-01-30 09:50:00,78.68,78.74,78.4,78.73,80700.0,58.2298,58.2742,58.0226,58.2668,80700.0
2007-01-30 10:00:00,78.73,78.98,78.65,78.77,60300.0,58.2668,58.4519,58.2076,58.2964,60300.0
2007-01-30 10:10:00,78.77,78.94,78.74,78.93,99300.0,58.2964,58.4223,58.2742,58.4149,99300.0
2007-01-30 10:20:00,78.94,78.95,78.81,78.82,88100.0,58.4223,58.4297,58.326,58.3334,88100.0
2007-01-30 10:30:00,78.82,79.1,78.8,79.09,90100.0,58.3334,58.5407,58.3186,58.5333,90100.0
2007-01-30 10:40:00,79.1,79.27,79.09,79.22,82300.0,58.5407,58.6665,58.5333,58.6295,82300.0
2007-01-30 10:50:00,79.23,79.38,79.15,79.34,84100.0,58.6369,58.7479,58.5777,58.7183,84100.0
2007-01-30 11:00:00,79.35,79.45,79.15,79.44,57800.0,58.7257,58.7997,58.5777,58.7923,57800.0
2007-01-30 11:10:00,79.44,79.65,79.4,79.65,65600.0,58.7923,58.9477,58.7627,58.9477,65600.0
2007-01-30 11:20:00,79.65,79.73,79.64,79.73,45500.0,58.9477,59.0069,58.9403,59.0069,45500.0
2007-01-30 11:30:00,79.72,79.79,79.69,79.78,69100.0,58.9995,59.0513,58.9773,59.0439,69100.0
2007-01-30 11:40:00,79.78,79.79,79.72,79.77,64400.0,59.0439,59.0513,58.9995,59.0365,64400.0
2007-01-30 11:50:00,79.77,79.86,79.77,79.8,101500.0,59.0365,59.1031,59.0365,59.0587,101500.0
2007-01-30 12:00:00,79.79,79.85,79.76,79.84,84200.0,59.0513,59.0957,59.0291,59.0883,84200.0
2007-01-30 12:10:00,79.85,79.96,79.85,79.91,65600.0,59.0957,59.1771,59.0957,59.1401,65600.0
2007-01-30 12:20:00,79.91,79.91,79.82,79.83,71800.0,59.1401,59.1401,59.0735,59.0809,71800.0
2007-01-30 12:30:00,79.82,79.84,79.78,79.78,48900.0,59.0735,59.0883,59.0439,59.0439,48900.0
2007-01-30 12:40:00,79.78,80.0,79.78,79.97,117100.0,59.0439,59.2067,59.0439,59.1845,117100.0
2007-01-30 12:50:00,79.98,79.99,79.9,79.99,59600.0,59.1919,59.1993,59.1327,59.1993,59600.0
2007-01-30 13:00:00,79.99,79.99,79.83,79.92,48200.0,59.1993,59.1993,59.0809,59.1475,48200.0
2007-01-30 13:10:00,79.92,79.95,79.83,79.86,45700.0,59.1475,59.1697,59.0809,59.1031,45700.0
2007-01-30 13:20:00,79.84,79.96,79.84,79.95,63900.0,59.0883,59.1771,59.0883,59.1697,63900.0
2007-01-30 13:30:00,79.96,79.97,79.87,79.91,101300.0,59.1771,59.1845,59.1105,59.1401,101300.0
2007-01-30 13:40:00,79.91,79.99,79.9,79.98,36900.0,59.1401,59.1993,59.1327,59.1919,36900.0
2007-01-30 13:50:00,79.97,79.98,79.87,79.89,58800.0,59.1845,59.1919,59.1105,59.1253,58800.0
2007-01-30 14:00:00,79.89,79.94,79.87,79.87,58000.0,59.1253,59.1623,59.1105,59.1105,58000.0
2007-01-30 14:10:00,79.88,79.99,79.87,79.94,75300.0,59.1179,59.1993,59.1105,59.1623,75300.0
2007-01-30 14:20:00,79.95,80.0,79.85,79.97,179600.0,59.1697,59.2067,59.0957,59.1845,179600.0
2007-01-30 14:30:00,79.98,79.98,79.9,79.93,44600.0,59.1919,59.1919,59.1327,59.1549,44600.0
2007-01-30 14:40:00,79.93,80.0,79.91,79.98,65300.0,59.1549,59.2067,59.1401,59.1919,65300.0
2007-01-30 14:50:00,79.97,80.0,79.92,79.98,145700.0,59.1845,59.2067,59.1475,59.1919,145700.0
2007-01-30 15:00:00,79.99,80.3,79.98,80.28,181700.0,59.1993,59.4288,59.1919,59.414,181700.0
2007-01-30 15:10:00,80.29,80.29,80.19,80.19,115100.0,59.4214,59.4214,59.3474,59.3474,115100.0
2007-01-30 15:20:00,80.19,80.4,80.19,80.31,128800.0,59.3474,59.5028,59.3474,59.4362,128800.0
2007-01-30 15:30:00,80.32,80.32,80.12,80.28,73500.0,59.4436,59.4436,59.2956,59.414,73500.0
2007-01-30 15:40:00,80.29,80.31,80.13,80.14,137900.0,59.4214,59.4362,59.303,59.3104,137900.0
2007-01-30 15:50:00,80.14,80.21,80.09,80.13,182600.0,59.3104,59.3622,59.2733,59.303,182600.0
2007-01-31 09:30:00,79.8,80.0,79.45,79.59,70400.0,59.0587,59.2067,58.7997,58.9033,70400.0
2007-01-31 09:40:00,79.54,79.79,79.25,79.32,67100.0,58.8663,59.0513,58.6517,58.7035,67100.0
2007-01-31 09:50:00,79.32,79.45,79.28,79.42,58200.0,58.7035,58.7997,58.6739,58.7775,58200.0
2007-01-31 10:00:00,79.42,79.42,78.97,79.15,55300.0,58.7775,58.7775,58.4445,58.5777,55300.0
2007-01-31 10:10:00,79.17,79.29,79.1,79.17,53000.0,58.5925,58.6813,58.5407,58.5925,53000.0
2007-01-31 10:20:00,79.17,79.54,79.17,79.54,51000.0,58.5925,58.8663,58.5925,58.8663,51000.0
2007-01-31 10:30:00,79.54,79.85,79.47,79.75,142900.0,58.8663,59.0957,58.8145,59.0217,142900.0
2007-01-31 10:40:00,79.69,79.78,79.62,79.65,40700.0,58.9773,59.0439,58.9255,58.9477,40700.0
2007-01-31 10:50:00,79.67,79.82,79.66,79.79,66000.0,58.9625,59.0735,58.9551,59.0513,66000.0
2007-01-31 11:00:00,79.79,79.86,79.77,79.81,55900.0,59.0513,59.1031,59.0365,59.0661,55900.0
2007-01-31 11:10:00,79.8,79.82,79.7,79.7,46700.0,59.0587,59.0735,58.9847,58.9847,46700.0
2007-01-31 11:20:00,79.71,79.83,79.7,79.78,42300.0,58.9921,59.0809,58.9847,59.0439,42300.0
2007-01-31 11:30:00,79.77,79.8,79.7,79.78,25900.0,59.0365,59.0587,58.9847,59.0439,25900.0
2007-01-31 11:40:00,79.77,79.86,79.75,79.84,75500.0,59.0365,59.1031,59.0217,59.0883,75500.0
2007-01-31 11:50:00,79.85,79.85,79.8,79.81,18300.0,59.0957,59.0957,59.0587,59.0661,18300.0
2007-01-31 12:00:00,79.82,79.84,79.71,79.74,32900.0,59.0735,59.0883,58.9921,59.0143,32900.0
2007-01-31 12:10:00,79.74,80.04,79.74,80.03,90000.0,59.0143,59.2363,59.0143,59.2289,90000.0
2007-01-31 12:20:00,80.03,80.03,79.91,79.91,37700.0,59.2289,59.2289,59.1401,59.1401,37700.0
2007-01-31 12:30:00,79.92,79.95,79.75,79.77,27900.0,59.1475,59.1697,59.0217,59.0365,27900.0
2007-01-31 12:40:00,79.77,79.8,79.73,79.73,26700.0,59.0365,59.0587,59.0069,59.0069,26700.0
2007-01-31 12:50:00,79.73,79.85,79.73,79.84,34400.0,59.0069,59.0957,59.0069,59.0883,34400.0
2007-01-31 13:00:00,79.84,79.84,79.72,79.76,26200.0,59.0883,59.0883,58.9995,59.0291,26200.0
2007-01-31 13:10:00,79.75,79.82,79.74,79.82,20900.0,59.0217,59.0735,59.0143,59.0735,20900.0
2007-01-31 13:20:00,79.82,79.84,79.77,79.78,20500.0,59.0735,59.0883,59.0365,59.0439,20500.0
2007-01-31 13:30:00,79.77,79.87,79.77,79.81,30900.0,59.0365,59.1105,59.0365,59.0661,30900.0
2007-01-31 13:40:00,79.81,79.94,79.8,79.87,46900.0,59.0661,59.1623,59.0587,59.1105,46900.0
2007-01-31 13:50:00,79.85,79.87,79.77,79.81,47800.0,59.0957,59.1105,59.0365,59.0661,47800.0
2007-01-31 14:00:00,79.81,79.92,79.8,79.84,45100.0,59.0661,59.1475,59.0587,59.0883,45100.0
2007-01-31 14:10:00,79.82,80.43,79.8,80.33,145700.0,59.0735,59.525,59.0587,59.451,145700.0
2007-01-31 14:20:00,80.3,80.38,80.17,80.28,108500.0,59.4288,59.488,59.3326,59.414,108500.0
2007-01-31 14:30:00,80.28,80.6,80.27,80.49,83200.0,59.414,59.6508,59.4066,59.5694,83200.0
2007-01-31 14:40:00,80.48,80.7,80.44,80.61,71100.0,59.562,59.7248,59.5324,59.6582,71100.0
2007-01-31 14:50:00,80.63,80.71,80.57,80.59,88300.0,59.673,59.7322,59.6286,59.6434,88300.0
2007-01-31 15:00:00,80.59,80.69,80.55,80.68,103800.0,59.6434,59.7174,59.6138,59.71,103800.0
2007-01-31 15:10:00,80.67,80.73,80.59,80.63,93900.0,59.7026,59.747,59.6434,59.673,93900.0
2007-01-31 15:20:00,80.63,80.67,80.57,80.66,79200.0,59.673,59.7026,59.6286,59.6952,79200.0
2007-01-31 15:30:00,80.66,80.71,80.57,80.59,88900.0,59.6952,59.7322,59.6286,59.6434,88900.0
2007-01-31 15:40:00,80.6,80.63,80.49,80.57,175700.0,59.6508,59.673,59.5694,59.6286,175700.0
2007-01-31 15:50:00,80.57,80.66,80.27,80.35,288300.0,59.6286,59.6952,59.4066,59.4658,288300.0
2007-02-01 09:30:00,80.4,80.43,79.68,80.05,138700.0,59.5028,59.525,58.9699,59.2437,138700.0
2007-02-01 09:40:00,80.06,80.36,80.04,80.13,89400.0,59.2511,59.4732,59.2363,59.303,89400.0
2007-02-01 09:50:00,80.13,80.26,79.51,79.57,125300.0,59.303,59.3992,58.8441,58.8885,125300.0
2007-02-01 10:00:00,79.57,79.84,79.45,79.83,132000.0,58.8885,59.0883,58.7997,59.0809,132000.0
2007-02-01 10:10:00,79.83,80.07,79.8,80.0,92500.0,59.0809,59.2585,59.0587,59.2067,92500.0
2007-02-01 10:20:00,80.0,80.08,79.87,79.99,84500.0,59.2067,59.2659,59.1105,59.1993,84500.0
2007-02-01 10:30:00,79.99,80.1,79.93,80.03,72300.0,59.1993,59.2808,59.1549,59.2289,72300.0
2007-02-01 10:40:00,80.04,80.18,79.97,80.03,72600.0,59.2363,59.34,59.1845,59.2289,72600.0
2007-02-01 10:50:00,80.04,80.1,79.91,79.94,48200.0,59.2363,59.2808,59.1401,59.1623,48200.0
2007-02-01 11:00:00,79.91,79.95,79.86,79.92,53900.0,59.1401,59.1697,59.1031,59.1475,53900.0
2007-02-01 11:10:00,79.92,79.92,79.71,79.77,77700.0,59.1475,59.1475,58.9921,59.0365,77700.0
2007-02-01 11:20:00,79.76,79.77,79.5,79.56,110500.0,59.0291,59.0365,58.8367,58.8811,110500.0
2007-02-01 11:30:00,79.56,79.72,79.53,79.56,96000.0,58.8811,58.9995,58.8589,58.8811,96000.0
2007-02-01 11:40:00,79.55,79.7,79.47,79.65,62800.0,58.8737,58.9847,58.8145,58.9477,62800.0
2007-02-01 11:50:00,79.66,79.84,79.65,79.77,132100.0,58.9551,59.0883,58.9477,59.0365,132100.0
2007-02-01 12:00:00,79.77,79.86,79.74,79.77,69600.0,59.0365,59.1031,59.0143,59.0365,69600.0
2007-02-01 12:10:00,79.78,79.78,79.65,79.68,39800.0,59.0439,59.0439,58.9477,58.9699,39800.0
2007-02-01 12:20:00,79.67,79.8,79.65,79.74,42400.0,58.9625,59.0587,58.9477,59.0143,42400.0
2007-02-01 12:30:00,79.72,79.8,79.7,79.8,35400.0,58.9995,59.0587,58.9847,59.0587,35400.0
2007-02-01 12:40:00,79.8,79.9,79.77,79.9,35100.0,59.0587,59.1327,59.0365,59.1327,35100.0
2007-02-01 12:50:00,79.88,80.02,79.88,80.01,76700.0,59.1179,59.2215,59.1179,59.2141,76700.0
2007-02-01 13:00:00,80.0,80.05,80.0,80.03,57200.0,59.2067,59.2437,59.2067,59.2289,57200.0
2007-02-01 13:10:00,80.03,80.03,79.87,79.87,76100.0,59.2289,59.2289,59.1105,59.1105,76100.0
2007-02-01 13:20:00,79.86,79.93,79.82,79.85,47700.0,59.1031,59.1549,59.0735,59.0957,47700.0
2007-02-01 13:30:00,79.83,79.83,79.74,79.82,32700.0,59.0809,59.0809,59.0143,59.0735,32700.0
2007-02-01 13:40:00,79.83,79.95,79.81,79.87,20400.0,59.0809,59.1697,59.0661,59.1105,20400.0
2007-02-01 13:50:00,79.86,79.87,79.81,79.83,26600.0,59.1031,59.1105,59.0661,59.0809,26600.0
2007-02-01 14:00:00,79.83,79.84,79.78,79.81,19400.0,59.0809,59.0883,59.0439,59.0661,19400.0
2007-02-01 14:10:00,79.81,79.86,79.73,79.78,24000.0,59.0661,59.1031,59.0069,59.0439,24000.0
2007-02-01 14:20:00,79.77,79.8,79.7,79.73,29700.0,59.0365,59.0587,58.9847,59.0069,29700.0
2007-02-01 14:30:00,79.73,79.79,79.73,79.77,18800.0,59.0069,59.0513,59.0069,59.0365,18800.0
2007-02-01 14:40:00,79.77,79.89,79.73,79.78,41800.0,59.0365,59.1253,59.0069,59.0439,41800.0
2007-02-01 14:50:00,79.78,79.87,79.74,79.76,43200.0,59.0439,59.1105,59.0143,59.0291,43200.0
2007-02-01 15:00:00,79.77,79.9,79.76,79.83,40700.0,59.0365,59.1327,59.0291,59.0809,40700.0
2007-02-01 15:10:00,79.82,79.91,79.76,79.77,50600.0,59.0735,59.1401,59.0291,59.0365,50600.0
2007-02-01 15:20:00,79.78,79.78,79.65,79.76,56300.0,59.0439,59.0439,58.9477,59.0291,56300.0
2007-02-01 15:30:00,79.76,79.86,79.63,79.79,111000.0,59.0291,59.1031,58.9329,59.0513,111000.0
2007-02-01 15:40:00,79.79,79.85,79.72,79.78,83800.0,59.0513,59.0957,58.9995,59.0439,83800.0
2007-02-01 15:50:00,79.77,79.81,79.75,79.8,139900.0,59.0365,59.0661,59.0217,59.0587,139900.0
2007-02-02 09:30:00,79.97,80.17,79.67,79.85,65400.0,59.1845,59.3326,58.9625,59.0957,65400.0
2007-02-02 09:40:00,79.87,80.27,79.67,80.14,142200.0,59.1105,59.4066,58.9625,59.3104,142200.0
2007-02-02 09:50:00,80.13,80.2,80.01,80.17,46500.0,59.303,59.3548,59.2141,59.3326,46500.0
2007-02-02 10:00:00,80.18,80.38,80.12,80.33,106200.0,59.34,59.488,59.2956,59.451,106200.0
2007-02-02 10:10:00,80.37,80.45,80.27,80.43,158300.0,59.4806,59.5398,59.4066,59.525,158300.0
2007-02-02 10:20:00,80.43,80.55,80.37,80.43,118200.0,59.525,59.6138,59.4806,59.525,118200.0
2007-02-02 10:30:00,80.43,80.54,80.42,80.54,102500.0,59.525,59.6064,59.5176,59.6064,102500.0
2007-02-02 10:40:00,80.53,80.6,80.45,80.6,90900.0,59.599,59.6508,59.5398,59.6508,90900.0
2007-02-02 10:50:00,80.6,80.65,80.51,80.59,114800.0,59.6508,59.6878,59.5842,59.6434,114800.0
2007-02-02 11:00:00,80.58,80.89,80.55,80.86,147600.0,59.636,59.8654,59.6138,59.8432,147600.0
2007-02-02 11:10:00,80.87,80.97,80.7,80.82,197300.0,59.8506,59.9246,59.7248,59.8136,197300.0
2007-02-02 11:20:00,80.8,80.8,80.55,80.61,128200.0,59.7988,59.7988,59.6138,59.6582,128200.0
2007-02-02 11:30:00,80.65,80.65,80.59,80.62,59700.0,59.6878,59.6878,59.6434,59.6656,59700.0
2007-02-02 11:40:00,80.62,80.73,80.6,80.66,45300.0,59.6656,59.747,59.6508,59.6952,45300.0
2007-02-02 11:50:00,80.67,80.72,80.64,80.68,42000.0,59.7026,59.7396,59.6804,59.71,42000.0
2007-02-02 12:00:00,80.67,80.71,80.62,80.62,86900.0,59.7026,59.7322,59.6656,59.6656,86900.0
2007-02-02 12:10:00,80.63,80.8,80.6,80.74,35400.0,59.673,59.7988,59.6508,59.7544,35400.0
2007-02-02 12:20:00,80.72,80.74,80.55,80.58,46100.0,59.7396,59.7544,59.6138,59.636,46100.0
2007-02-02 12:30:00,80.6,80.66,80.55,80.58,38400.0,59.6508,59.6952,59.6138,59.636,38400.0
2007-02-02 12:40:00,80.57,80.7,80.56,80.66,35000.0,59.6286,59.7248,59.6212,59.6952,35000.0
2007-02-02 12:50:00,80.66,80.67,80.61,80.66,116500.0,59.6952,59.7026,59.6582,59.6952,116500.0
2007-02-02 13:00:00,80.66,80.7,80.64,80.66,107600.0,59.6952,59.7248,59.6804,59.6952,107600.0
2007-02-02 13:10:00,80.66,80.74,80.6,80.65,59200.0,59.6952,59.7544,59.6508,59.6878,59200.0
2007-02-02 13:20:00,80.66,80.75,80.65,80.72,52000.0,59.6952,59.7618,59.6878,59.7396,52000.0
2007-02-02 13:30:00,80.72,80.9,80.72,80.85,76200.0,59.7396,59.8728,59.7396,59.8358,76200.0
2007-02-02 13:40:00,80.82,80.86,80.79,80.83,40900.0,59.8136,59.8432,59.7914,59.821,40900.0
2007-02-02 13:50:00,80.81,80.92,80.73,80.9,73700.0,59.8062,59.8876,59.747,59.8728,73700.0
2007-02-02 14:00:00,80.9,80.95,80.84,80.89,74700.0,59.8728,59.9098,59.8284,59.8654,74700.0
2007-02-02 14:10:00,80.89,81.0,80.78,80.95,128700.0,59.8654,59.9468,59.784,59.9098,128700.0
2007-02-02 14:20:00,80.98,80.99,80.89,80.99,130900.0,59.932,59.9394,59.8654,59.9394,130900.0
2007-02-02 14:30:00,80.97,81.1,80.95,81.05,161000.0,59.9246,60.0208,59.9098,59.9838,161000.0
2007-02-02 14:40:00,81.05,81.05,80.95,81.0,110600.0,59.9838,59.9838,59.9098,59.9468,110600.0
2007-02-02 14:50:00,80.99,81.05,80.92,80.97,149200.0,59.9394,59.9838,59.8876,59.9246,149200.0
2007-02-02 15:00:00,80.98,81.18,80.95,81.15,124700.0,59.932,60.08,59.9098,60.0578,124700.0
2007-02-02 15:10:00,81.13,81.24,81.1,81.23,92200.0,60.043,60.1244,60.0208,60.117,92200.0
2007-02-02 15:20:00,81.23,81.25,81.19,81.19,75600.0,60.117,60.1318,60.0874,60.0874,75600.0
2007-02-02 15:30:00,81.2,81.23,81.0,81.03,74700.0,60.0948,60.117,59.9468,59.969,74700.0
2007-02-02 15:40:00,80.99,81.07,80.74,80.77,157100.0,59.9394,59.9986,59.7544,59.7766,157100.0
2007-02-02 15:50:00,80.75,81.0,80.75,80.83,260600.0,59.7618,59.9468,59.7618,59.821,260600.0
2007-02-05 09:30:00,80.57,80.8,80.27,80.67,66000.0,59.6286,59.7988,59.4066,59.7026,66000.0
2007-02-05 09:40:00,80.62,80.69,80.6,80.6,30000.0,59.6656,59.7174,59.6508,59.6508,30000.0
2007-02-05 09:50:00,80.61,80.63,80.5,80.51,56100.0,59.6582,59.673,59.5768,59.5842,56100.0
2007-02-05 10:00:00,80.52,80.54,80.3,80.38,90800.0,59.5916,59.6064,59.4288,59.488,90800.0
2007-02-05 10:10:00,80.37,80.74,80.36,80.74,88100.0,59.4806,59.7544,59.4732,59.7544,88100.0
2007-02-05 10:20:00,80.75,81.14,80.74,81.08,164600.0,59.7618,60.0504,59.7544,60.006,164600.0
2007-02-05 10:30:00,81.06,81.25,81.06,81.13,82600.0,59.9912,60.1318,59.9912,60.043,82600.0
2007-02-05 10:40:00,81.13,81.14,81.06,81.11,73900.0,60.043,60.0504,59.9912,60.0282,73900.0
2007-02-05 10:50:00,81.11,81.24,81.09,81.22,91300.0,60.0282,60.1244,60.0134,60.1096,91300.0
2007-02-05 11:00:00,81.21,81.35,81.21,81.29,152800.0,60.1022,60.2059,60.1022,60.1615,152800.0
2007-02-05 11:10:00,81.29,81.33,81.2,81.29,56200.0,60.1615,60.1911,60.0948,60.1615,56200.0
2007-02-05 11:20:00,81.28,81.28,81.21,81.25,52200.0,60.154,60.154,60.1022,60.1318,52200.0
2007-02-05 11:30:00,81.25,81.29,81.24,81.25,80100.0,60.1318,60.1615,60.1244,60.1318,80100.0
2007-02-05 11:40:00,81.25,81.25,81.22,81.24,45700.0,60.1318,60.1318,60.1096,60.1244,45700.0
2007-02-05 11:50:00,81.24,81.34,81.23,81.28,49100.0,60.1244,60.1985,60.117,60.154,49100.0
2007-02-05 12:00:00,81.28,81.28,81.13,81.13,34500.0,60.154,60.154,60.043,60.043,34500.0
2007-02-05 12:10:00,81.14,81.14,81.1,81.11,32000.0,60.0504,60.0504,60.0208,60.0282,32000.0
2007-02-05 12:20:00,81.11,81.12,81.1,81.12,16800.0,60.0282,60.0356,60.0208,60.0356,16800.0
2007-02-05 12:30:00,81.11,81.12,81.07,81.07,47100.0,60.0282,60.0356,59.9986,59.9986,47100.0
2007-02-05 12:40:00,81.07,81.1,80.98,81.09,63600.0,59.9986,60.0208,59.932,60.0134,63600.0
2007-02-05 12:50:00,81.08,81.14,81.08,81.14,27000.0,60.006,60.0504,60.006,60.0504,27000.0
2007-02-05 13:00:00,81.14,81.19,81.01,81.07,58500.0,60.0504,60.0874,59.9542,59.9986,58500.0
2007-02-05 13:10:00,81.08,81.16,80.99,80.99,32200.0,60.006,60.0652,59.9394,59.9394,32200.0
2007-02-05 13:20:00,80.99,81.01,80.96,80.99,35200.0,59.9394,59.9542,59.9172,59.9394,35200.0
2007-02-05 13:30:00,80.99,81.08,80.99,81.07,49200.0,59.9394,60.006,59.9394,59.9986,49200.0
2007-02-05 13:40:00,81.06,81.17,81.05,81.16,36600.0,59.9912,60.0726,59.9838,60.0652,36600.0
2007-02-05 13:50:00,81.17,81.24,81.16,81.24,40200.0,60.0726,60.1244,60.0652,60.1244,40200.0
2007-02-05 14:00:00,81.23,81.35,81.23,81.31,43800.0,60.117,60.2059,60.117,60.1763,43800.0
2007-02-05 14:10:00,81.3,81.35,81.26,81.33,43000.0,60.1689,60.2059,60.1392,60.1911,43000.0
2007-02-05 14:20:00,81.34,81.35,81.32,81.33,24600.0,60.1985,60.2059,60.1837,60.1911,24600.0
2007-02-05 14:30:00,81.33,81.33,81.28,81.31,55600.0,60.1911,60.1911,60.154,60.1763,55600.0
2007-02-05 14:40:00,81.32,81.34,81.31,81.32,58900.0,60.1837,60.1985,60.1763,60.1837,58900.0
2007-02-05 14:50:00,81.32,81.39,81.31,81.38,69600.0,60.1837,60.2355,60.1763,60.2281,69600.0
2007-02-05 15:00:00,81.38,81.41,81.27,81.28,72800.0,60.2281,60.2503,60.1466,60.154,72800.0
2007-02-05 15:10:00,81.28,81.55,81.28,81.5,161600.0,60.154,60.3539,60.154,60.3169,161600.0
2007-02-05 15:20:00,81.5,81.62,81.49,81.59,251900.0,60.3169,60.4057,60.3095,60.3835,251900.0
2007-02-05 15:30:00,81.59,81.77,81.59,81.66,271100.0,60.3835,60.5167,60.3835,60.4353,271100.0
2007-02-05 15:40:00,81.66,81.77,81.57,81.76,228700.0,60.4353,60.5167,60.3687,60.5093,228700.0
2007-02-05 15:50:00,81.77,81.86,81.67,81.67,226300.0,60.5167,60.5833,60.4427,60.4427,226300.0
2007-02-06 09:30:00,81.6,81.96,81.41,81.94,100000.0,60.3909,60.6573,60.2503,60.6425,100000.0
2007-02-06 09:40:00,81.96,82.0,81.93,82.0,120200.0,60.6573,60.6869,60.6351,60.6869,120200.0
2007-02-06 09:50:00,82.0,82.46,82.0,82.19,248200.0,60.6869,61.0273,60.6869,60.8275,248200.0
2007-02-06 10:00:00,82.21,82.35,82.21,82.25,85000.0,60.8423,60.9459,60.8423,60.8719,85000.0
2007-02-06 10:10:00,82.28,82.31,82.03,82.1,111300.0,60.8941,60.9163,60.7091,60.7609,111300.0
2007-02-06 10:20:00,82.11,82.19,82.04,82.16,73600.0,60.7683,60.8275,60.7165,60.8053,73600.0
2007-02-06 10:30:00,82.16,82.31,82.16,82.23,81400.0,60.8053,60.9163,60.8053,60.8571,81400.0
2007-02-06 10:40:00,82.23,82.31,82.21,82.25,98900.0,60.8571,60.9163,60.8423,60.8719,98900.0
2007-02-06 10:50:00,82.25,82.31,82.14,82.27,136800.0,60.8719,60.9163,60.7905,60.8867,136800.0
2007-02-06 11:00:00,82.26,82.28,82.11,82.11,92700.0,60.8793,60.8941,60.7683,60.7683,92700.0
2007-02-06 11:10:00,82.12,82.19,82.11,82.13,89500.0,60.7757,60.8275,60.7683,60.7831,89500.0
2007-02-06 11:20:00,82.14,82.16,82.07,82.1,66200.0,60.7905,60.8053,60.7387,60.7609,66200.0
2007-02-06 11:30:00,82.1,82.1,81.96,81.98,78200.0,60.7609,60.7609,60.6573,60.6721,78200.0
2007-02-06 11:40:00,81.98,82.08,81.97,82.04,69900.0,60.6721,60.7461,60.6647,60.7165,69900.0
2007-02-06 11:50:00,82.04,82.12,82.04,82.09,70200.0,60.7165,60.7757,60.7165,60.7535,70200.0
2007-02-06 12:00:00,82.09,82.37,82.09,82.37,127200.0,60.7535,60.9607,60.7535,60.9607,127200.0
2007-02-06 12:10:00,82.36,82.37,82.29,82.33,56600.0,60.9533,60.9607,60.9015,60.9311,56600.0
2007-02-06 12:20:00,82.32,82.35,82.31,82.34,39800.0,60.9237,60.9459,60.9163,60.9385,39800.0
2007-02-06 12:30:00,82.35,82.36,82.3,82.3,70700.0,60.9459,60.9533,60.9089,60.9089,70700.0
2007-02-06 12:40:00,82.3,82.32,82.27,82.31,68400.0,60.9089,60.9237,60.8867,60.9163,68400.0
2007-02-06 12:50:00,82.31,82.34,82.3,82.32,50800.0,60.9163,60.9385,60.9089,60.9237,50800.0
2007-02-06 13:00:00,82.32,82.35,82.3,82.34,94300.0,60.9237,60.9459,60.9089,60.9385,94300.0
2007-02-06 13:10:00,82.35,82.35,82.32,82.34,73100.0,60.9459,60.9459,60.9237,60.9385,73100.0
2007-02-06 13:20:00,82.35,82.42,82.34,82.38,77900.0,60.9459,60.9977,60.9385,60.9681,77900.0
2007-02-06 13:30:00,82.39,82.55,82.38,82.51,85100.0,60.9755,61.094,60.9681,61.0644,85100.0
2007-02-06 13:40:00,82.5,82.5,82.42,82.49,69300.0,61.057,61.057,60.9977,61.0496,69300.0
2007-02-06 13:50:00,82.5,82.67,82.48,82.61,129500.0,61.057,61.1828,61.0422,61.1384,129500.0
2007-02-06 14:00:00,82.61,82.63,82.46,82.53,87500.0,61.1384,61.1532,61.0273,61.0792,87500.0
2007-02-06 14:10:00,82.53,82.67,82.53,82.67,50300.0,61.0792,61.1828,61.0792,61.1828,50300.0
2007-02-06 14:20:00,82.67,82.67,82.61,82.64,70000.0,61.1828,61.1828,61.1384,61.1606,70000.0
2007-02-06 14:30:00,82.65,82.77,82.64,82.77,103700.0,61.168,61.2568,61.1606,61.2568,103700.0
2007-02-06 14:40:00,82.77,82.82,82.74,82.78,143000.0,61.2568,61.2938,61.2346,61.2642,143000.0
2007-02-06 14:50:00,82.79,82.8,82.63,82.69,86800.0,61.2716,61.279,61.1532,61.1976,86800.0
2007-02-06 15:00:00,82.7,82.77,82.62,82.73,84300.0,61.205,61.2568,61.1458,61.2272,84300.0
2007-02-06 15:10:00,82.74,82.74,82.65,82.68,89000.0,61.2346,61.2346,61.168,61.1902,89000.0
2007-02-06 15:20:00,82.69,82.85,82.67,82.82,168500.0,61.1976,61.316,61.1828,61.2938,168500.0
2007-02-06 15:30:00,82.83,82.84,82.65,82.7,211100.0,61.3012,61.3086,61.168,61.205,211100.0
2007-02-06 15:40:00,82.71,82.83,82.69,82.8,180000.0,61.2124,61.3012,61.1976,61.279,180000.0
2007-02-06 15:50:00,82.81,82.81,82.63,82.7,221800.0,61.2864,61.2864,61.1532,61.205,221800.0
2007-02-07 09:30:00,82.7,82.72,82.19,82.6,100400.0,61.205,61.2198,60.8275,61.131,100400.0
2007-02-07 09:40:00,82.56,82.56,81.78,81.99,123600.0,61.1014,61.1014,60.5241,60.6795,123600.0
2007-02-07 09:50:00,81.97,82.09,81.9,82.04,92200.0,60.6647,60.7535,60.6129,60.7165,92200.0
2007-02-07 10:00:00,82.05,82.06,81.99,82.01,26800.0,60.7239,60.7313,60.6795,60.6943,26800.0
2007-02-07 10:10:00,82.0,82.07,81.99,82.03,30300.0,60.6869,60.7387,60.6795,60.7091,30300.0
2007-02-07 10:20:00,82.04,82.29,82.01,82.27,37600.0,60.7165,60.9015,60.6943,60.8867,37600.0
2007-02-07 10:30:00,82.27,82.46,82.23,82.46,56100.0,60.8867,61.0273,60.8571,61.0273,56100.0
2007-02-07 10:40:00,82.46,82.58,82.46,82.55,30300.0,61.0273,61.1162,61.0273,61.094,30300.0
2007-02-07 10:50:00,82.55,82.68,82.53,82.68,72400.0,61.094,61.1902,61.0792,61.1902,72400.0
2007-02-07 11:00:00,82.67,82.98,82.67,82.83,157500.0,61.1828,61.4122,61.1828,61.3012,157500.0
2007-02-07 11:10:00,82.84,83.0,82.83,82.9,122100.0,61.3086,61.427,61.3012,61.353,122100.0
2007-02-07 11:20:00,82.9,82.95,82.83,82.92,52900.0,61.353,61.39,61.3012,61.3678,52900.0
2007-02-07 11:30:00,82.92,83.08,82.92,83.07,90100.0,61.3678,61.4862,61.3678,61.4788,90100.0
2007-02-07 11:40:00,83.07,83.1,83.01,83.02,37500.0,61.4788,61.501,61.4344,61.4418,37500.0
2007-02-07 11:50:00,83.03,83.24,83.03,83.16,93800.0,61.4492,61.6046,61.4492,61.5454,93800.0
2007-02-07 12:00:00,83.15,83.25,83.14,83.25,37500.0,61.538,61.612,61.5306,61.612,37500.0
2007-02-07 12:10:00,83.25,83.3,83.14,83.24,56400.0,61.612,61.649,61.5306,61.6046,56400.0
2007-02-07 12:20:00,83.26,83.45,83.25,83.44,88400.0,61.6194,61.76,61.612,61.7526,88400.0
2007-02-07 12:30:00,83.44,83.65,83.43,83.65,106400.0,61.7526,61.908,61.7452,61.908,106400.0
2007-02-07 12:40:00,83.65,83.73,83.57,83.65,126800.0,61.908,61.9673,61.8488,61.908,126800.0
2007-02-07 12:50:00,83.66,83.72,83.65,83.71,88600.0,61.9155,61.9599,61.908,61.9525,88600.0
2007-02-07 13:00:00,83.71,83.81,83.7,83.79,109900.0,61.9525,62.0265,61.9451,62.0117,109900.0
2007-02-07 13:10:00,83.79,83.8,83.75,83.77,64600.0,62.0117,62.0191,61.9821,61.9969,64600.0
2007-02-07 13:20:00,83.77,83.84,83.68,83.68,87900.0,61.9969,62.0487,61.9303,61.9303,87900.0
2007-02-07 13:30:00,83.68,83.68,83.53,83.53,47700.0,61.9303,61.9303,61.8192,61.8192,47700.0
2007-02-07 13:40:00,83.53,83.6,83.49,83.49,54700.0,61.8192,61.871,61.7896,61.7896,54700.0
2007-02-07 13:50:00,83.5,83.51,83.45,83.49,101400.0,61.797,61.8044,61.76,61.7896,101400.0
2007-02-07 14:00:00,83.49,83.57,83.49,83.55,77900.0,61.7896,61.8488,61.7896,61.834,77900.0
2007-02-07 14:10:00,83.54,83.6,83.46,83.55,65600.0,61.8266,61.871,61.7674,61.834,65600.0
2007-02-07 14:20:00,83.54,83.6,83.54,83.58,63400.0,61.8266,61.871,61.8266,61.8562,63400.0
2007-02-07 14:30:00,83.57,83.58,83.49,83.5,73800.0,61.8488,61.8562,61.7896,61.797,73800.0
2007-02-07 14:40:00,83.5,83.53,83.44,83.51,71600.0,61.797,61.8192,61.7526,61.8044,71600.0
2007-02-07 14:50:00,83.52,83.56,83.48,83.5,60600.0,61.8118,61.8414,61.7822,61.797,60600.0
2007-02-07 15:00:00,83.5,83.61,83.5,83.55,99100.0,61.797,61.8784,61.797,61.834,99100.0
2007-02-07 15:10:00,83.55,83.55,83.47,83.51,55700.0,61.834,61.834,61.7748,61.8044,55700.0
2007-02-07 15:20:00,83.49,83.56,83.48,83.52,44400.0,61.7896,61.8414,61.7822,61.8118,44400.0
2007-02-07 15:30:00,83.52,83.53,83.46,83.51,72000.0,61.8118,61.8192,61.7674,61.8044,72000.0
2007-02-07 15:40:00,83.5,83.58,83.39,83.55,117000.0,61.797,61.8562,61.7156,61.834,117000.0
2007-02-07 15:50:00,83.55,83.61,83.53,83.6,139700.0,61.834,61.8784,61.8192,61.871,139700.0
2007-02-09 09:30:00,82.7,83.12,82.68,82.98,50700.0,61.2247,61.5356,61.2099,61.432,50700.0
2007-02-09 09:40:00,82.98,82.98,82.44,82.5,54300.0,61.432,61.432,61.0322,61.0766,54300.0
2007-02-09 09:50:00,82.5,82.85,82.4,82.81,50800.0,61.0766,61.3357,61.0026,61.3061,50800.0
2007-02-09 10:00:00,82.73,82.74,82.3,82.53,103400.0,61.2469,61.2543,60.9286,61.0988,103400.0
2007-02-09 10:10:00,82.52,82.56,82.45,82.5,31000.0,61.0914,61.121,61.0396,61.0766,31000.0
2007-02-09 10:20:00,82.5,82.58,82.44,82.5,45000.0,61.0766,61.1358,61.0322,61.0766,45000.0
2007-02-09 10:30:00,82.5,82.58,82.45,82.52,67900.0,61.0766,61.1358,61.0396,61.0914,67900.0
2007-02-09 10:40:00,82.5,82.55,82.47,82.5,36400.0,61.0766,61.1136,61.0544,61.0766,36400.0
2007-02-09 10:50:00,82.5,82.51,82.45,82.46,56300.0,61.0766,61.084,61.0396,61.047,56300.0
2007-02-09 11:00:00,82.46,82.58,82.46,82.52,35800.0,61.047,61.1358,61.047,61.0914,35800.0
2007-02-09 11:10:00,82.53,82.58,82.43,82.5,49900.0,61.0988,61.1358,61.0248,61.0766,49900.0
2007-02-09 11:20:00,82.5,82.52,82.46,82.51,26900.0,61.0766,61.0914,61.047,61.084,26900.0
2007-02-09 11:30:00,82.5,82.52,82.46,82.48,27800.0,61.0766,61.0914,61.047,61.0618,27800.0
2007-02-09 11:40:00,82.48,82.66,82.48,82.65,18700.0,61.0618,61.1951,61.0618,61.1877,18700.0
2007-02-09 11:50:00,82.62,82.82,82.6,82.75,44000.0,61.1655,61.3135,61.1507,61.2617,44000.0
2007-02-09 12:00:00,82.76,82.76,82.65,82.67,28700.0,61.2691,61.2691,61.1877,61.2025,28700.0
2007-02-09 12:10:00,82.67,82.7,82.57,82.59,44000.0,61.2025,61.2247,61.1284,61.1433,44000.0
2007-02-09 12:20:00,82.59,82.59,82.47,82.52,94400.0,61.1433,61.1433,61.0544,61.0914,94400.0
2007-02-09 12:30:00,82.52,82.55,82.48,82.55,109500.0,61.0914,61.1136,61.0618,61.1136,109500.0
2007-02-09 12:40:00,82.56,82.58,82.52,82.55,61800.0,61.121,61.1358,61.0914,61.1136,61800.0
2007-02-09 12:50:00,82.55,82.57,82.53,82.56,167700.0,61.1136,61.1284,61.0988,61.121,167700.0
2007-02-09 13:00:00,82.54,82.56,82.5,82.55,71200.0,61.1062,61.121,61.0766,61.1136,71200.0
2007-02-09 13:10:00,82.55,82.56,82.45,82.47,64300.0,61.1136,61.121,61.0396,61.0544,64300.0
2007-02-09 13:20:00,82.45,82.47,82.42,82.42,35900.0,61.0396,61.0544,61.0174,61.0174,35900.0
2007-02-09 13:30:00,82.41,82.41,82.1,82.13,93900.0,61.01,61.01,60.7805,60.8027,93900.0
2007-02-09 13:40:00,82.14,82.19,82.07,82.08,120200.0,60.8101,60.8471,60.7583,60.7657,120200.0
2007-02-09 13:50:00,82.1,82.1,82.02,82.1,185600.0,60.7805,60.7805,60.7213,60.7805,185600.0
2007-02-09 14:00:00,82.1,82.17,82.02,82.04,84900.0,60.7805,60.8323,60.7213,60.7361,84900.0
2007-02-09 14:10:00,82.04,82.06,81.94,81.94,138800.0,60.7361,60.7509,60.662,60.662,138800.0
2007-02-09 14:20:00,81.95,81.95,81.65,81.66,82800.0,60.6694,60.6694,60.4473,60.4548,82800.0
2007-02-09 14:30:00,81.65,81.66,81.43,81.59,121000.0,60.4473,60.4548,60.2845,60.4029,121000.0
2007-02-09 14:40:00,81.59,81.61,81.44,81.52,46900.0,60.4029,60.4177,60.2919,60.3511,46900.0
2007-02-09 14:50:00,81.51,81.53,81.3,81.51,82400.0,60.3437,60.3585,60.1882,60.3437,82400.0
2007-02-09 15:00:00,81.52,81.69,81.5,81.68,61600.0,60.3511,60.477,60.3363,60.4696,61600.0
2007-02-09 15:10:00,81.68,81.79,81.65,81.73,51500.0,60.4696,60.551,60.4473,60.5066,51500.0
2007-02-09 15:20:00,81.73,82.01,81.71,81.96,56600.0,60.5066,60.7139,60.4918,60.6768,56600.0
2007-02-09 15:30:00,81.96,81.99,81.86,81.94,30900.0,60.6768,60.6991,60.6028,60.662,30900.0
2007-02-09 15:40:00,81.92,81.94,81.85,81.88,53400.0,60.6472,60.662,60.5954,60.6176,53400.0
2007-02-09 15:50:00,81.88,82.01,81.86,82.0,73000.0,60.6176,60.7139,60.6028,60.7065,73000.0
2007-02-12 09:30:00,81.59,81.95,81.5,81.82,97900.0,60.4029,60.6694,60.3363,60.5732,97900.0
2007-02-12 09:40:00,81.77,82.14,81.71,81.94,95700.0,60.5362,60.8101,60.4918,60.662,95700.0
2007-02-12 09:50:00,81.94,81.99,81.82,81.92,131900.0,60.662,60.6991,60.5732,60.6472,131900.0
2007-02-12 10:00:00,81.91,81.99,81.82,81.92,47500.0,60.6398,60.6991,60.5732,60.6472,47500.0
2007-02-12 10:10:00,81.92,81.99,81.89,81.93,33600.0,60.6472,60.6991,60.625,60.6546,33600.0
2007-02-12 10:20:00,81.93,81.99,81.9,81.95,26100.0,60.6546,60.6991,60.6324,60.6694,26100.0
2007-02-12 10:30:00,81.98,82.12,81.88,82.04,45700.0,60.6917,60.7953,60.6176,60.7361,45700.0
2007-02-12 10:40:00,82.01,82.06,81.93,82.03,167900.0,60.7139,60.7509,60.6546,60.7287,167900.0
2007-02-12 10:50:00,82.02,82.17,82.02,82.05,78200.0,60.7213,60.8323,60.7213,60.7435,78200.0
2007-02-12 11:00:00,82.04,82.14,81.98,82.06,166600.0,60.7361,60.8101,60.6917,60.7509,166600.0
2007-02-12 11:10:00,82.06,82.06,81.96,82.0,70400.0,60.7509,60.7509,60.6768,60.7065,70400.0
2007-02-12 11:20:00,81.99,82.03,81.97,82.0,41600.0,60.6991,60.7287,60.6843,60.7065,41600.0
2007-02-12 11:30:00,82.0,82.01,81.96,81.99,50300.0,60.7065,60.7139,60.6768,60.6991,50300.0
2007-02-12 11:40:00,81.97,81.99,81.96,81.97,23700.0,60.6843,60.6991,60.6768,60.6843,23700.0
2007-02-12 11:50:00,81.98,82.04,81.92,82.01,173500.0,60.6917,60.7361,60.6472,60.7139,173500.0
2007-02-12 12:00:00,82.0,82.02,81.96,82.01,16300.0,60.7065,60.7213,60.6768,60.7139,16300.0
2007-02-12 12:10:00,82.01,82.03,81.92,81.95,38200.0,60.7139,60.7287,60.6472,60.6694,38200.0
2007-02-12 12:20:00,81.94,81.95,81.78,81.81,14300.0,60.662,60.6694,60.5436,60.5658,14300.0
2007-02-12 12:30:00,81.81,81.84,81.78,81.79,15400.0,60.5658,60.588,60.5436,60.551,15400.0
2007-02-12 12:40:00,81.77,81.79,81.6,81.6,46500.0,60.5362,60.551,60.4103,60.4103,46500.0
2007-02-12 12:50:00,81.6,81.6,81.5,81.51,30700.0,60.4103,60.4103,60.3363,60.3437,30700.0
2007-02-12 13:00:00,81.5,81.53,81.36,81.36,80700.0,60.3363,60.3585,60.2327,60.2327,80700.0
2007-02-12 13:10:00,81.36,81.36,81.3,81.32,51500.0,60.2327,60.2327,60.1882,60.203,51500.0
2007-02-12 13:20:00,81.32,81.41,81.31,81.41,29300.0,60.203,60.2697,60.1956,60.2697,29300.0
2007-02-12 13:30:00,81.41,81.41,81.34,81.34,27500.0,60.2697,60.2697,60.2178,60.2178,27500.0
2007-02-12 13:40:00,81.35,81.35,81.14,81.15,55800.0,60.2253,60.2253,60.0698,60.0772,55800.0
2007-02-12 13:50:00,81.15,81.15,80.97,80.99,95700.0,60.0772,60.0772,59.9439,59.9587,95700.0
2007-02-12 14:00:00,80.99,81.0,80.86,80.9,92700.0,59.9587,59.9661,59.8625,59.8921,92700.0
2007-02-12 14:10:00,80.92,80.97,80.88,80.9,57000.0,59.9069,59.9439,59.8773,59.8921,57000.0
2007-02-12 14:20:00,80.92,81.01,80.82,80.84,49300.0,59.9069,59.9735,59.8329,59.8477,49300.0
2007-02-12 14:30:00,80.88,80.88,80.78,80.79,40500.0,59.8773,59.8773,59.8033,59.8107,40500.0
2007-02-12 14:40:00,80.79,80.93,80.78,80.92,68100.0,59.8107,59.9143,59.8033,59.9069,68100.0
2007-02-12 14:50:00,80.86,81.1,80.86,81.04,61400.0,59.8625,60.0402,59.8625,59.9958,61400.0
2007-02-12 15:00:00,81.06,81.32,81.06,81.32,62400.0,60.0106,60.203,60.0106,60.203,62400.0
2007-02-12 15:10:00,81.33,81.41,81.23,81.38,54800.0,60.2104,60.2697,60.1364,60.2475,54800.0
2007-02-12 15:20:00,81.41,81.44,81.36,81.36,50700.0,60.2697,60.2919,60.2327,60.2327,50700.0
2007-02-12 15:30:00,81.35,81.45,81.27,81.44,62500.0,60.2253,60.2993,60.166,60.2919,62500.0
2007-02-12 15:40:00,81.44,81.54,81.4,81.5,82000.0,60.2919,60.3659,60.2623,60.3363,82000.0
2007-02-12 15:50:00,81.5,81.55,81.48,81.51,78300.0,60.3363,60.3733,60.3215,60.3437,78300.0
2007-02-13 09:30:00,81.6,82.42,81.6,82.37,65700.0,60.4103,61.0174,60.4103,60.9804,65700.0
2007-02-13 09:40:00,82.29,82.29,81.5,81.65,87300.0,60.9212,60.9212,60.3363,60.4473,87300.0
2007-02-13 09:50:00,81.65,82.04,81.64,81.89,70500.0,60.4473,60.7361,60.4399,60.625,70500.0
2007-02-13 10:00:00,81.91,81.96,81.5,81.61,61300.0,60.6398,60.6768,60.3363,60.4177,61300.0
2007-02-13 10:10:00,81.61,81.85,81.57,81.73,85600.0,60.4177,60.5954,60.3881,60.5066,85600.0
2007-02-13 10:20:00,81.72,81.79,81.67,81.79,47300.0,60.4992,60.551,60.4622,60.551,47300.0
2007-02-13 10:30:00,81.77,81.82,81.73,81.82,67800.0,60.5362,60.5732,60.5066,60.5732,67800.0
2007-02-13 10:40:00,81.8,82.02,81.8,82.0,60900.0,60.5584,60.7213,60.5584,60.7065,60900.0
2007-02-13 10:50:00,82.0,82.04,81.81,81.85,43100.0,60.7065,60.7361,60.5658,60.5954,43100.0
2007-02-13 11:00:00,81.84,81.85,81.83,81.85,13500.0,60.588,60.5954,60.5806,60.5954,13500.0
2007-02-13 11:10:00,81.85,81.87,81.84,81.87,30600.0,60.5954,60.6102,60.588,60.6102,30600.0
2007-02-13 11:20:00,81.86,81.98,81.86,81.95,67200.0,60.6028,60.6917,60.6028,60.6694,67200.0
2007-02-13 11:30:00,81.95,82.08,81.9,82.05,56800.0,60.6694,60.7657,60.6324,60.7435,56800.0
2007-02-13 11:40:00,82.05,82.19,82.04,82.17,45000.0,60.7435,60.8471,60.7361,60.8323,45000.0
2007-02-13 11:50:00,82.17,82.17,81.88,81.88,58300.0,60.8323,60.8323,60.6176,60.6176,58300.0
2007-02-13 12:00:00,81.9,82.02,81.85,82.02,167600.0,60.6324,60.7213,60.5954,60.7213,167600.0
2007-02-13 12:10:00,82.02,82.02,81.96,81.98,23600.0,60.7213,60.7213,60.6768,60.6917,23600.0
2007-02-13 12:20:00,81.98,82.02,81.97,82.0,38800.0,60.6917,60.7213,60.6843,60.7065,38800.0
2007-02-13 12:30:00,81.99,82.05,81.99,82.03,38900.0,60.6991,60.7435,60.6991,60.7287,38900.0
2007-02-13 12:40:00,82.03,82.12,82.03,82.04,32200.0,60.7287,60.7953,60.7287,60.7361,32200.0
2007-02-13 12:50:00,82.04,82.08,81.93,81.98,37500.0,60.7361,60.7657,60.6546,60.6917,37500.0
2007-02-13 13:00:00,81.99,82.0,81.93,81.99,22400.0,60.6991,60.7065,60.6546,60.6991,22400.0
2007-02-13 13:10:00,82.0,82.01,81.97,81.98,35200.0,60.7065,60.7139,60.6843,60.6917,35200.0
2007-02-13 13:20:00,81.98,81.99,81.77,81.8,71300.0,60.6917,60.6991,60.5362,60.5584,71300.0
2007-02-13 13:30:00,81.8,82.0,81.78,81.87,43400.0,60.5584,60.7065,60.5436,60.6102,43400.0
2007-02-13 13:40:00,81.87,81.88,81.82,81.86,28300.0,60.6102,60.6176,60.5732,60.6028,28300.0
2007-02-13 13:50:00,81.85,81.9,81.85,81.87,18000.0,60.5954,60.6324,60.5954,60.6102,18000.0
2007-02-13 14:00:00,81.88,81.92,81.82,81.87,37900.0,60.6176,60.6472,60.5732,60.6102,37900.0
2007-02-13 14:10:00,81.86,81.89,81.77,81.89,30100.0,60.6028,60.625,60.5362,60.625,30100.0
2007-02-13 14:20:00,81.89,81.9,81.8,81.8,25900.0,60.625,60.6324,60.5584,60.5584,25900.0
2007-02-13 14:30:00,81.81,81.84,81.73,81.77,39900.0,60.5658,60.588,60.5066,60.5362,39900.0
2007-02-13 14:40:00,81.76,81.8,81.73,81.74,25200.0,60.5288,60.5584,60.5066,60.514,25200.0
2007-02-13 14:50:00,81.74,81.77,81.73,81.74,42700.0,60.514,60.5362,60.5066,60.514,42700.0
2007-02-13 15:00:00,81.75,81.82,81.75,81.75,43100.0,60.5214,60.5732,60.5214,60.5214,43100.0
2007-02-13 15:10:00,81.75,81.75,81.55,81.6,92900.0,60.5214,60.5214,60.3733,60.4103,92900.0
2007-02-13 15:20:00,81.6,81.69,81.6,81.65,59100.0,60.4103,60.477,60.4103,60.4473,59100.0
2007-02-13 15:30:00,81.66,81.8,81.66,81.79,72200.0,60.4548,60.5584,60.4548,60.551,72200.0
2007-02-13 15:40:00,81.8,81.8,81.76,81.76,79200.0,60.5584,60.5584,60.5288,60.5288,79200.0
2007-02-13 15:50:00,81.76,81.86,81.76,81.78,90600.0,60.5288,60.6028,60.5288,60.5436,90600.0
2007-02-14 09:30:00,82.1,82.2,81.8,81.97,43300.0,60.7805,60.8545,60.5584,60.6843,43300.0
2007-02-14 09:40:00,81.98,82.35,81.9,82.01,46600.0,60.6917,60.9656,60.6324,60.7139,46600.0
2007-02-14 09:50:00,81.98,82.09,81.68,81.85,70900.0,60.6917,60.7731,60.4696,60.5954,70900.0
2007-02-14 10:00:00,81.87,82.54,81.87,82.53,131900.0,60.6102,61.1062,60.6102,61.0988,131900.0
2007-02-14 10:10:00,82.4,82.63,82.4,82.52,98000.0,61.0026,61.1729,61.0026,61.0914,98000.0
2007-02-14 10:20:00,82.52,82.52,82.31,82.43,72700.0,61.0914,61.0914,60.936,61.0248,72700.0
2007-02-14 10:30:00,82.43,82.43,82.12,82.14,71100.0,61.0248,61.0248,60.7953,60.8101,71100.0
2007-02-14 10:40:00,82.13,82.3,82.02,82.22,90900.0,60.8027,60.9286,60.7213,60.8693,90900.0
2007-02-14 10:50:00,82.22,82.23,82.12,82.14,57000.0,60.8693,60.8767,60.7953,60.8101,57000.0
2007-02-14 11:00:00,82.14,82.24,82.12,82.19,51400.0,60.8101,60.8841,60.7953,60.8471,51400.0
2007-02-14 11:10:00,82.19,82.37,82.14,82.33,88200.0,60.8471,60.9804,60.8101,60.9508,88200.0
2007-02-14 11:20:00,82.32,82.39,82.28,82.34,62100.0,60.9434,60.9952,60.9138,60.9582,62100.0
2007-02-14 11:30:00,82.34,82.35,82.11,82.18,88300.0,60.9582,60.9656,60.7879,60.8397,88300.0
2007-02-14 11:40:00,82.18,82.19,82.05,82.07,46200.0,60.8397,60.8471,60.7435,60.7583,46200.0
2007-02-14 11:50:00,82.09,82.09,82.05,82.08,26900.0,60.7731,60.7731,60.7435,60.7657,26900.0
2007-02-14 12:00:00,82.09,82.09,81.92,81.94,54200.0,60.7731,60.7731,60.6472,60.662,54200.0
2007-02-14 12:10:00,81.96,81.99,81.88,81.92,47400.0,60.6768,60.6991,60.6176,60.6472,47400.0
2007-02-14 12:20:00,81.93,81.95,81.85,81.9,41900.0,60.6546,60.6694,60.5954,60.6324,41900.0
2007-02-14 12:30:00,81.92,81.96,81.88,81.91,38100.0,60.6472,60.6768,60.6176,60.6398,38100.0
2007-02-14 12:40:00,81.88,81.91,81.85,81.9,32000.0,60.6176,60.6398,60.5954,60.6324,32000.0
2007-02-14 12:50:00,81.91,81.99,81.88,81.94,30300.0,60.6398,60.6991,60.6176,60.662,30300.0
2007-02-14 13:00:00,81.93,81.93,81.84,81.88,42000.0,60.6546,60.6546,60.588,60.6176,42000.0
2007-02-14 13:10:00,81.87,81.89,81.73,81.75,41700.0,60.6102,60.625,60.5066,60.5214,41700.0
2007-02-14 13:20:00,81.75,81.8,81.7,81.72,33300.0,60.5214,60.5584,60.4844,60.4992,33300.0
2007-02-14 13:30:00,81.72,81.78,81.69,81.75,29100.0,60.4992,60.5436,60.477,60.5214,29100.0
2007-02-14 13:40:00,81.75,82.0,81.75,81.99,52100.0,60.5214,60.7065,60.5214,60.6991,52100.0
2007-02-14 13:50:00,81.99,82.0,81.88,81.91,159400.0,60.6991,60.7065,60.6176,60.6398,159400.0
2007-02-14 14:00:00,81.91,81.92,81.88,81.91,24400.0,60.6398,60.6472,60.6176,60.6398,24400.0
2007-02-14 14:10:00,81.91,81.98,81.88,81.97,23200.0,60.6398,60.6917,60.6176,60.6843,23200.0
2007-02-14 14:20:00,81.97,81.98,81.93,81.93,54200.0,60.6843,60.6917,60.6546,60.6546,54200.0
2007-02-14 14:30:00,81.92,81.94,81.86,81.94,25700.0,60.6472,60.662,60.6028,60.662,25700.0
2007-02-14 14:40:00,81.93,81.94,81.89,81.92,29200.0,60.6546,60.662,60.625,60.6472,29200.0
2007-02-14 14:50:00,81.91,81.93,81.84,81.92,42700.0,60.6398,60.6546,60.588,60.6472,42700.0
2007-02-14 15:00:00,81.9,81.97,81.89,81.93,53200.0,60.6324,60.6843,60.625,60.6546,53200.0
2007-02-14 15:10:00,81.93,82.02,81.93,82.0,73700.0,60.6546,60.7213,60.6546,60.7065,73700.0
2007-02-14 15:20:00,82.0,82.01,81.89,81.9,48500.0,60.7065,60.7139,60.625,60.6324,48500.0
2007-02-14 15:30:00,81.9,81.91,81.82,81.87,63600.0,60.6324,60.6398,60.5732,60.6102,63600.0
2007-02-14 15:40:00,81.87,81.9,81.84,81.86,140300.0,60.6102,60.6324,60.588,60.6028,140300.0
2007-02-14 15:50:00,81.86,81.9,81.82,81.88,116200.0,60.6028,60.6324,60.5732,60.6176,116200.0
2007-02-15 09:30:00,81.99,81.99,81.82,81.85,50700.0,60.6991,60.6991,60.5732,60.5954,50700.0
2007-02-15 09:40:00,81.87,81.9,81.7,81.8,83100.0,60.6102,60.6324,60.4844,60.5584,83100.0
2007-02-15 09:50:00,81.8,81.97,81.25,81.97,68300.0,60.5584,60.6843,60.1512,60.6843,68300.0
2007-02-15 10:00:00,81.93,82.15,81.9,81.96,112800.0,60.6546,60.8175,60.6324,60.6768,112800.0
2007-02-15 10:10:00,81.97,82.08,81.95,81.97,33100.0,60.6843,60.7657,60.6694,60.6843,33100.0
2007-02-15 10:20:00,81.98,82.11,81.85,81.9,39100.0,60.6917,60.7879,60.5954,60.6324,39100.0
2007-02-15 10:30:00,81.9,81.99,81.87,81.89,40900.0,60.6324,60.6991,60.6102,60.625,40900.0
2007-02-15 10:40:00,81.88,81.98,81.83,81.87,100600.0,60.6176,60.6917,60.5806,60.6102,100600.0
2007-02-15 10:50:00,81.87,81.92,81.83,81.88,53900.0,60.6102,60.6472,60.5806,60.6176,53900.0
2007-02-15 11:00:00,81.9,81.93,81.88,81.91,21700.0,60.6324,60.6546,60.6176,60.6398,21700.0
2007-02-15 11:10:00,81.92,82.0,81.87,81.9,46800.0,60.6472,60.7065,60.6102,60.6324,46800.0
2007-02-15 11:20:00,81.9,81.98,81.9,81.98,17500.0,60.6324,60.6917,60.6324,60.6917,17500.0
2007-02-15 11:30:00,81.97,81.99,81.86,81.99,25300.0,60.6843,60.6991,60.6028,60.6991,25300.0
2007-02-15 11:40:00,81.99,81.99,81.89,81.9,29700.0,60.6991,60.6991,60.625,60.6324,29700.0
2007-02-15 11:50:00,81.91,81.97,81.89,81.93,32800.0,60.6398,60.6843,60.625,60.6546,32800.0
2007-02-15 12:00:00,81.93,81.93,81.84,81.9,44100.0,60.6546,60.6546,60.588,60.6324,44100.0
2007-02-15 12:10:00,81.88,81.96,81.87,81.96,16900.0,60.6176,60.6768,60.6102,60.6768,16900.0
2007-02-15 12:20:00,81.96,81.96,81.91,81.91,24000.0,60.6768,60.6768,60.6398,60.6398,24000.0
2007-02-15 12:30:00,81.92,81.94,81.89,81.94,74500.0,60.6472,60.662,60.625,60.662,74500.0
2007-02-15 12:40:00,81.93,81.94,81.9,81.94,13600.0,60.6546,60.662,60.6324,60.662,13600.0
2007-02-15 12:50:00,81.94,81.95,81.92,81.94,17500.0,60.662,60.6694,60.6472,60.662,17500.0
2007-02-15 13:00:00,81.93,81.95,81.9,81.94,22000.0,60.6546,60.6694,60.6324,60.662,22000.0
2007-02-15 13:10:00,81.94,81.95,81.9,81.91,61900.0,60.662,60.6694,60.6324,60.6398,61900.0
2007-02-15 13:20:00,81.9,81.92,81.89,81.9,32800.0,60.6324,60.6472,60.625,60.6324,32800.0
2007-02-15 13:30:00,81.9,81.91,81.88,81.9,43900.0,60.6324,60.6398,60.6176,60.6324,43900.0
2007-02-15 13:40:00,81.9,81.93,81.86,81.92,36800.0,60.6324,60.6546,60.6028,60.6472,36800.0
2007-02-15 13:50:00,81.92,81.95,81.88,81.9,58600.0,60.6472,60.6694,60.6176,60.6324,58600.0
2007-02-15 14:00:00,81.9,81.95,81.88,81.92,50900.0,60.6324,60.6694,60.6176,60.6472,50900.0
2007-02-15 14:10:00,81.92,81.95,81.92,81.94,56000.0,60.6472,60.6694,60.6472,60.662,56000.0
2007-02-15 14:20:00,81.93,82.1,81.92,82.1,92200.0,60.6546,60.7805,60.6472,60.7805,92200.0
2007-02-15 14:30:00,82.09,82.17,82.08,82.13,61900.0,60.7731,60.8323,60.7657,60.8027,61900.0
2007-02-15 14:40:00,82.13,82.3,82.12,82.28,73400.0,60.8027,60.9286,60.7953,60.9138,73400.0
2007-02-15 14:50:00,82.28,82.4,82.27,82.35,87900.0,60.9138,61.0026,60.9063,60.9656,87900.0
2007-02-15 15:00:00,82.35,82.4,82.26,82.39,77200.0,60.9656,61.0026,60.8989,60.9952,77200.0
2007-02-15 15:10:00,82.4,82.41,82.35,82.36,34600.0,61.0026,61.01,60.9656,60.973,34600.0
2007-02-15 15:20:00,82.35,82.49,82.34,82.47,121200.0,60.9656,61.0692,60.9582,61.0544,121200.0
2007-02-15 15:30:00,82.48,82.48,82.32,82.46,46000.0,61.0618,61.0618,60.9434,61.047,46000.0
2007-02-15 15:40:00,82.46,82.5,82.38,82.38,62000.0,61.047,61.0766,60.9878,60.9878,62000.0
2007-02-15 15:50:00,82.38,82.38,82.34,82.36,66300.0,60.9878,60.9878,60.9582,60.973,66300.0
2007-02-16 09:30:00,82.1,82.43,81.7,82.36,304800.0,60.7805,61.0248,60.4844,60.973,304800.0
2007-02-16 09:40:00,82.36,82.37,81.75,81.91,92300.0,60.973,60.9804,60.5214,60.6398,92300.0
2007-02-16 09:50:00,81.92,82.16,81.88,82.04,106700.0,60.6472,60.8249,60.6176,60.7361,106700.0
2007-02-16 10:00:00,82.02,82.05,81.85,81.97,119800.0,60.7213,60.7435,60.5954,60.6843,119800.0
2007-02-16 10:10:00,81.97,82.02,81.94,81.97,76800.0,60.6843,60.7213,60.662,60.6843,76800.0
2007-02-16 10:20:00,81.97,81.98,81.84,81.88,54000.0,60.6843,60.6917,60.588,60.6176,54000.0
2007-02-16 10:30:00,81.88,81.95,81.88,81.9,47300.0,60.6176,60.6694,60.6176,60.6324,47300.0
2007-02-16 10:40:00,81.89,81.96,81.86,81.96,50700.0,60.625,60.6768,60.6028,60.6768,50700.0
2007-02-16 10:50:00,81.95,81.96,81.89,81.92,55900.0,60.6694,60.6768,60.625,60.6472,55900.0
2007-02-16 11:00:00,81.92,81.95,81.9,81.93,69200.0,60.6472,60.6694,60.6324,60.6546,69200.0
2007-02-16 11:10:00,81.93,81.97,81.93,81.95,40600.0,60.6546,60.6843,60.6546,60.6694,40600.0
2007-02-16 11:20:00,81.95,81.96,81.94,81.95,30200.0,60.6694,60.6768,60.662,60.6694,30200.0
2007-02-16 11:30:00,81.95,82.0,81.92,81.98,102900.0,60.6694,60.7065,60.6472,60.6917,102900.0
2007-02-16 11:40:00,81.96,82.0,81.95,82.0,103100.0,60.6768,60.7065,60.6694,60.7065,103100.0
2007-02-16 11:50:00,81.98,82.0,81.87,81.98,63500.0,60.6917,60.7065,60.6102,60.6917,63500.0
2007-02-16 12:00:00,81.97,82.0,81.95,81.98,65900.0,60.6843,60.7065,60.6694,60.6917,65900.0
2007-02-16 12:10:00,81.97,81.99,81.96,81.99,35400.0,60.6843,60.6991,60.6768,60.6991,35400.0
2007-02-16 12:20:00,81.97,82.0,81.95,81.99,54500.0,60.6843,60.7065,60.6694,60.6991,54500.0
2007-02-16 12:30:00,81.97,82.0,81.96,82.0,31900.0,60.6843,60.7065,60.6768,60.7065,31900.0
2007-02-16 12:40:00,81.99,82.0,81.94,81.99,51800.0,60.6991,60.7065,60.662,60.6991,51800.0
2007-02-16 12:50:00,81.98,82.12,81.95,82.08,75000.0,60.6917,60.7953,60.6694,60.7657,75000.0
2007-02-16 13:00:00,82.08,82.15,82.03,82.1,75700.0,60.7657,60.8175,60.7287,60.7805,75700.0
2007-02-16 13:10:00,82.08,82.12,82.05,82.06,58400.0,60.7657,60.7953,60.7435,60.7509,58400.0
2007-02-16 13:20:00,82.07,82.12,82.02,82.05,69100.0,60.7583,60.7953,60.7213,60.7435,69100.0
2007-02-16 13:30:00,82.03,82.1,82.03,82.08,48300.0,60.7287,60.7805,60.7287,60.7657,48300.0
2007-02-16 13:40:00,82.06,82.1,82.01,82.08,79000.0,60.7509,60.7805,60.7139,60.7657,79000.0
2007-02-16 13:50:00,82.07,82.13,82.05,82.13,53600.0,60.7583,60.8027,60.7435,60.8027,53600.0
2007-02-16 14:00:00,82.13,82.14,82.06,82.11,72800.0,60.8027,60.8101,60.7509,60.7879,72800.0
2007-02-16 14:10:00,82.1,82.11,82.04,82.05,48300.0,60.7805,60.7879,60.7361,60.7435,48300.0
2007-02-16 14:20:00,82.03,82.04,81.96,81.96,8700.0,60.7287,60.7361,60.6768,60.6768,8700.0
2007-02-16 14:30:00,81.95,81.97,81.85,81.85,27200.0,60.6694,60.6843,60.5954,60.5954,27200.0
2007-02-16 14:40:00,81.84,81.9,81.82,81.9,42300.0,60.588,60.6324,60.5732,60.6324,42300.0
2007-02-16 14:50:00,81.89,81.9,81.84,81.84,23000.0,60.625,60.6324,60.588,60.588,23000.0
2007-02-16 15:00:00,81.83,81.93,81.83,81.92,53000.0,60.5806,60.6546,60.5806,60.6472,53000.0
2007-02-16 15:10:00,81.92,81.95,81.91,81.95,35100.0,60.6472,60.6694,60.6398,60.6694,35100.0
2007-02-16 15:20:00,81.94,82.0,81.94,81.95,68000.0,60.662,60.7065,60.662,60.6694,68000.0
2007-02-16 15:30:00,81.95,82.04,81.92,82.03,77500.0,60.6694,60.7361,60.6472,60.7287,77500.0
2007-02-16 15:40:00,82.04,82.1,82.0,82.05,88900.0,60.7361,60.7805,60.7065,60.7435,88900.0
2007-02-16 15:50:00,82.04,82.11,82.02,82.04,94700.0,60.7361,60.7879,60.7213,60.7361,94700.0
2007-02-20 09:30:00,81.82,82.39,81.75,81.78,95800.0,60.5732,60.9952,60.5214,60.5436,95800.0
2007-02-20 09:40:00,81.73,82.0,81.61,81.75,57900.0,60.5066,60.7065,60.4177,60.5214,57900.0
2007-02-20 09:50:00,81.75,81.89,81.7,81.87,60600.0,60.5214,60.625,60.4844,60.6102,60600.0
2007-02-20 10:00:00,81.86,81.95,81.78,81.8,87100.0,60.6028,60.6694,60.5436,60.5584,87100.0
2007-02-20 10:10:00,81.8,81.83,81.69,81.73,62700.0,60.5584,60.5806,60.477,60.5066,62700.0
2007-02-20 10:20:00,81.73,81.73,81.59,81.64,17700.0,60.5066,60.5066,60.4029,60.4399,17700.0
2007-02-20 10:30:00,81.63,81.8,81.63,81.8,32000.0,60.4325,60.5584,60.4325,60.5584,32000.0
2007-02-20 10:40:00,81.8,81.96,81.78,81.94,54200.0,60.5584,60.6768,60.5436,60.662,54200.0
2007-02-20 10:50:00,81.95,81.99,81.85,81.86,36300.0,60.6694,60.6991,60.5954,60.6028,36300.0
2007-02-20 11:00:00,81.86,81.92,81.86,81.88,47800.0,60.6028,60.6472,60.6028,60.6176,47800.0
2007-02-20 11:10:00,81.89,82.09,81.86,81.99,49100.0,60.625,60.7731,60.6028,60.6991,49100.0
2007-02-20 11:20:00,82.0,82.06,81.89,81.9,49900.0,60.7065,60.7509,60.625,60.6324,49900.0
2007-02-20 11:30:00,81.93,82.0,81.88,81.9,46100.0,60.6546,60.7065,60.6176,60.6324,46100.0
2007-02-20 11:40:00,81.9,82.0,81.88,81.99,18100.0,60.6324,60.7065,60.6176,60.6991,18100.0
2007-02-20 11:50:00,81.99,82.17,81.97,82.12,51800.0,60.6991,60.8323,60.6843,60.7953,51800.0
2007-02-20 12:00:00,82.12,82.23,82.12,82.18,31400.0,60.7953,60.8767,60.7953,60.8397,31400.0
2007-02-20 12:10:00,82.18,82.21,82.13,82.18,19000.0,60.8397,60.8619,60.8027,60.8397,19000.0
2007-02-20 12:20:00,82.16,82.23,82.12,82.13,17600.0,60.8249,60.8767,60.7953,60.8027,17600.0
2007-02-20 12:30:00,82.12,82.13,81.96,81.97,31600.0,60.7953,60.8027,60.6768,60.6843,31600.0
2007-02-20 12:40:00,81.97,82.03,81.95,82.01,22600.0,60.6843,60.7287,60.6694,60.7139,22600.0
2007-02-20 12:50:00,82.01,82.1,82.01,82.09,9600.0,60.7139,60.7805,60.7139,60.7731,9600.0
2007-02-20 13:00:00,82.09,82.1,81.97,81.98,21200.0,60.7731,60.7805,60.6843,60.6917,21200.0
2007-02-20 13:10:00,81.98,81.99,81.9,81.92,24900.0,60.6917,60.6991,60.6324,60.6472,24900.0
2007-02-20 13:20:00,81.92,81.94,81.88,81.89,29100.0,60.6472,60.662,60.6176,60.625,29100.0
2007-02-20 13:30:00,81.9,81.95,81.86,81.9,33100.0,60.6324,60.6694,60.6028,60.6324,33100.0
2007-02-20 13:40:00,81.91,81.98,81.89,81.95,24600.0,60.6398,60.6917,60.625,60.6694,24600.0
2007-02-20 13:50:00,81.94,82.0,81.92,81.96,26400.0,60.662,60.7065,60.6472,60.6768,26400.0
2007-02-20 14:00:00,81.97,81.98,81.92,81.98,30700.0,60.6843,60.6917,60.6472,60.6917,30700.0
2007-02-20 14:10:00,81.96,82.1,81.95,82.07,193700.0,60.6768,60.7805,60.6694,60.7583,193700.0
2007-02-20 14:20:00,82.05,82.17,82.05,82.06,51800.0,60.7435,60.8323,60.7435,60.7509,51800.0
2007-02-20 14:30:00,82.05,82.12,82.03,82.08,34100.0,60.7435,60.7953,60.7287,60.7657,34100.0
2007-02-20 14:40:00,82.08,82.17,82.06,82.16,28100.0,60.7657,60.8323,60.7509,60.8249,28100.0
2007-02-20 14:50:00,82.15,82.24,82.15,82.23,42200.0,60.8175,60.8841,60.8175,60.8767,42200.0
2007-02-20 15:00:00,82.22,82.24,82.16,82.17,53100.0,60.8693,60.8841,60.8249,60.8323,53100.0
2007-02-20 15:10:00,82.15,82.2,82.11,82.2,59000.0,60.8175,60.8545,60.7879,60.8545,59000.0
2007-02-20 15:20:00,82.19,82.35,82.17,82.34,64600.0,60.8471,60.9656,60.8323,60.9582,64600.0
2007-02-20 15:30:00,82.34,82.35,82.19,82.23,57300.0,60.9582,60.9656,60.8471,60.8767,57300.0
2007-02-20 15:40:00,82.22,82.3,82.17,82.2,68500.0,60.8693,60.9286,60.8323,60.8545,68500.0
2007-02-20 15:50:00,82.2,82.23,82.0,82.14,219300.0,60.8545,60.8767,60.7065,60.8101,219300.0
2007-02-21 09:30:00,81.5,82.05,81.4,81.69,134900.0,60.3363,60.7435,60.2623,60.477,134900.0
2007-02-21 09:40:00,81.69,81.69,81.48,81.57,125000.0,60.477,60.477,60.3215,60.3881,125000.0
2007-02-21 09:50:00,81.57,81.63,81.43,81.46,50000.0,60.3881,60.4325,60.2845,60.3067,50000.0
2007-02-21 10:00:00,81.46,81.64,81.4,81.63,57500.0,60.3067,60.4399,60.2623,60.4325,57500.0
2007-02-21 10:10:00,81.63,81.79,81.51,81.73,22800.0,60.4325,60.551,60.3437,60.5066,22800.0
2007-02-21 10:20:00,81.72,81.75,81.62,81.63,60300.0,60.4992,60.5214,60.4251,60.4325,60300.0
2007-02-21 10:30:00,81.61,81.62,81.31,81.34,59200.0,60.4177,60.4251,60.1956,60.2178,59200.0
2007-02-21 10:40:00,81.31,81.48,81.29,81.41,76000.0,60.1956,60.3215,60.1808,60.2697,76000.0
2007-02-21 10:50:00,81.42,81.42,81.25,81.34,57300.0,60.2771,60.2771,60.1512,60.2178,57300.0
2007-02-21 11:00:00,81.34,81.35,81.23,81.3,62300.0,60.2178,60.2253,60.1364,60.1882,62300.0
2007-02-21 11:10:00,81.31,81.49,81.31,81.46,62200.0,60.1956,60.3289,60.1956,60.3067,62200.0
2007-02-21 11:20:00,81.46,81.65,81.35,81.4,107400.0,60.3067,60.4473,60.2253,60.2623,107400.0
2007-02-21 11:30:00,81.41,81.63,81.41,81.55,68600.0,60.2697,60.4325,60.2697,60.3733,68600.0
2007-02-21 11:40:00,81.56,81.69,81.5,81.69,104800.0,60.3807,60.477,60.3363,60.477,104800.0
2007-02-21 11:50:00,81.68,81.75,81.68,81.75,57800.0,60.4696,60.5214,60.4696,60.5214,57800.0
2007-02-21 12:00:00,81.73,81.96,81.71,81.96,91400.0,60.5066,60.6768,60.4918,60.6768,91400.0
2007-02-21 12:10:00,81.96,81.96,81.88,81.95,42300.0,60.6768,60.6768,60.6176,60.6694,42300.0
2007-02-21 12:20:00,81.92,81.95,81.9,81.94,37700.0,60.6472,60.6694,60.6324,60.662,37700.0
2007-02-21 12:30:00,81.95,82.0,81.94,81.97,41800.0,60.6694,60.7065,60.662,60.6843,41800.0
2007-02-21 12:40:00,81.98,81.99,81.94,81.98,31000.0,60.6917,60.6991,60.662,60.6917,31000.0
2007-02-21 12:50:00,81.99,82.07,81.95,81.96,37900.0,60.6991,60.7583,60.6694,60.6768,37900.0
2007-02-21 13:00:00,81.95,82.05,81.91,81.99,40000.0,60.6694,60.7435,60.6398,60.6991,40000.0
2007-02-21 13:10:00,81.99,82.01,81.91,82.01,30000.0,60.6991,60.7139,60.6398,60.7139,30000.0
2007-02-21 13:20:00,82.01,82.04,81.98,81.99,26000.0,60.7139,60.7361,60.6917,60.6991,26000.0
2007-02-21 13:30:00,81.99,82.04,81.91,81.91,22300.0,60.6991,60.7361,60.6398,60.6398,22300.0
2007-02-21 13:40:00,81.91,82.01,81.79,82.01,64000.0,60.6398,60.7139,60.551,60.7139,64000.0
2007-02-21 13:50:00,81.98,82.02,81.96,81.97,43100.0,60.6917,60.7213,60.6768,60.6843,43100.0
2007-02-21 14:00:00,81.97,82.1,81.85,82.02,89100.0,60.6843,60.7805,60.5954,60.7213,89100.0
2007-02-21 14:10:00,82.04,82.04,81.96,82.01,57000.0,60.7361,60.7361,60.6768,60.7139,57000.0
2007-02-21 14:20:00,82.02,82.05,81.99,82.0,56900.0,60.7213,60.7435,60.6991,60.7065,56900.0
2007-02-21 14:30:00,82.0,82.05,81.97,82.0,90600.0,60.7065,60.7435,60.6843,60.7065,90600.0
2007-02-21 14:40:00,82.0,82.07,82.0,82.01,62700.0,60.7065,60.7583,60.7065,60.7139,62700.0
2007-02-21 14:50:00,82.0,82.02,81.98,82.01,113200.0,60.7065,60.7213,60.6917,60.7139,113200.0
2007-02-21 15:00:00,82.0,82.3,81.96,82.14,655200.0,60.7065,60.9286,60.6768,60.8101,655200.0
2007-02-21 15:10:00,82.14,82.4,82.11,82.17,152100.0,60.8101,61.0026,60.7879,60.8323,152100.0
2007-02-21 15:20:00,82.16,82.25,82.08,82.17,59500.0,60.8249,60.8915,60.7657,60.8323,59500.0
2007-02-21 15:30:00,82.18,82.28,82.13,82.16,46700.0,60.8397,60.9138,60.8027,60.8249,46700.0
2007-02-21 15:40:00,82.16,82.23,82.16,82.23,54000.0,60.8249,60.8767,60.8249,60.8767,54000.0
2007-02-21 15:50:00,82.23,82.28,82.15,82.26,107200.0,60.8767,60.9138,60.8175,60.8989,107200.0
2007-02-22 09:30:00,82.44,82.45,82.0,82.21,57000.0,61.0322,61.0396,60.7065,60.8619,57000.0
2007-02-22 09:40:00,82.21,82.22,82.02,82.08,77300.0,60.8619,60.8693,60.7213,60.7657,77300.0
2007-02-22 09:50:00,82.05,82.36,82.05,82.2,68700.0,60.7435,60.973,60.7435,60.8545,68700.0
2007-02-22 10:00:00,82.21,82.23,82.1,82.11,67600.0,60.8619,60.8767,60.7805,60.7879,67600.0
2007-02-22 10:10:00,82.12,82.12,81.89,81.89,79600.0,60.7953,60.7953,60.625,60.625,79600.0
2007-02-22 10:20:00,81.92,82.05,81.87,82.02,67900.0,60.6472,60.7435,60.6102,60.7213,67900.0
2007-02-22 10:30:00,82.03,82.06,81.95,82.01,129500.0,60.7287,60.7509,60.6694,60.7139,129500.0
2007-02-22 10:40:00,82.01,82.14,82.0,82.06,71400.0,60.7139,60.8101,60.7065,60.7509,71400.0
2007-02-22 10:50:00,82.06,82.13,82.05,82.11,39400.0,60.7509,60.8027,60.7435,60.7879,39400.0
2007-02-22 11:00:00,82.12,82.28,82.09,82.25,79100.0,60.7953,60.9138,60.7731,60.8915,79100.0
2007-02-22 11:10:00,82.26,82.29,82.07,82.1,67100.0,60.8989,60.9212,60.7583,60.7805,67100.0
2007-02-22 11:20:00,82.08,82.19,82.04,82.09,78500.0,60.7657,60.8471,60.7361,60.7731,78500.0
2007-02-22 11:30:00,82.1,82.12,81.91,82.1,48400.0,60.7805,60.7953,60.6398,60.7805,48400.0
2007-02-22 11:40:00,82.1,82.15,82.08,82.12,85300.0,60.7805,60.8175,60.7657,60.7953,85300.0
2007-02-22 11:50:00,82.1,82.36,82.1,82.29,47800.0,60.7805,60.973,60.7805,60.9212,47800.0
2007-02-22 12:00:00,82.29,82.35,82.25,82.25,10600.0,60.9212,60.9656,60.8915,60.8915,10600.0
2007-02-22 12:10:00,82.25,82.25,82.15,82.19,22800.0,60.8915,60.8915,60.8175,60.8471,22800.0
2007-02-22 12:20:00,82.18,82.22,82.17,82.22,17400.0,60.8397,60.8693,60.8323,60.8693,17400.0
2007-02-22 12:30:00,82.21,82.3,82.19,82.27,31700.0,60.8619,60.9286,60.8471,60.9063,31700.0
2007-02-22 12:40:00,82.27,82.3,82.18,82.2,72500.0,60.9063,60.9286,60.8397,60.8545,72500.0
2007-02-22 12:50:00,82.2,82.31,82.2,82.29,21900.0,60.8545,60.936,60.8545,60.9212,21900.0
2007-02-22 13:00:00,82.27,82.3,82.24,82.29,27700.0,60.9063,60.9286,60.8841,60.9212,27700.0
2007-02-22 13:10:00,82.29,82.34,82.27,82.29,18300.0,60.9212,60.9582,60.9063,60.9212,18300.0
2007-02-22 13:20:00,82.29,82.33,82.2,82.22,77800.0,60.9212,60.9508,60.8545,60.8693,77800.0
2007-02-22 13:30:00,82.22,82.3,82.2,82.28,40400.0,60.8693,60.9286,60.8545,60.9138,40400.0
2007-02-22 13:40:00,82.29,82.35,82.27,82.33,23600.0,60.9212,60.9656,60.9063,60.9508,23600.0
2007-02-22 13:50:00,82.34,82.34,82.25,82.26,9100.0,60.9582,60.9582,60.8915,60.8989,9100.0
2007-02-22 14:00:00,82.25,82.26,82.18,82.22,12100.0,60.8915,60.8989,60.8397,60.8693,12100.0
2007-02-22 14:10:00,82.22,82.25,82.17,82.23,29800.0,60.8693,60.8915,60.8323,60.8767,29800.0
2007-02-22 14:20:00,82.23,82.3,82.21,82.3,31700.0,60.8767,60.9286,60.8619,60.9286,31700.0
2007-02-22 14:30:00,82.29,82.3,82.22,82.25,44100.0,60.9212,60.9286,60.8693,60.8915,44100.0
2007-02-22 14:40:00,82.23,82.31,82.23,82.29,39000.0,60.8767,60.936,60.8767,60.9212,39000.0
2007-02-22 14:50:00,82.29,82.34,82.23,82.23,18800.0,60.9212,60.9582,60.8767,60.8767,18800.0
2007-02-22 15:00:00,82.22,82.3,82.2,82.28,35200.0,60.8693,60.9286,60.8545,60.9138,35200.0
2007-02-22 15:10:00,82.26,82.32,82.21,82.28,33500.0,60.8989,60.9434,60.8619,60.9138,33500.0
2007-02-22 15:20:00,82.28,82.33,82.27,82.27,20800.0,60.9138,60.9508,60.9063,60.9063,20800.0
2007-02-22 15:30:00,82.29,82.35,82.27,82.31,26800.0,60.9212,60.9656,60.9063,60.936,26800.0
2007-02-22 15:40:00,82.3,82.39,82.27,82.33,27800.0,60.9286,60.9952,60.9063,60.9508,27800.0
2007-02-22 15:50:00,82.33,82.4,82.31,82.33,74400.0,60.9508,61.0026,60.936,60.9508,74400.0
2007-02-23 09:30:00,82.43,82.43,81.9,81.96,87100.0,61.0248,61.0248,60.6324,60.6768,87100.0
2007-02-23 09:40:00,81.94,81.97,81.6,81.62,61600.0,60.662,60.6843,60.4103,60.4251,61600.0
2007-02-23 09:50:00,81.62,81.91,81.52,81.8,103200.0,60.4251,60.6398,60.3511,60.5584,103200.0
2007-02-23 10:00:00,81.78,81.79,81.55,81.63,69400.0,60.5436,60.551,60.3733,60.4325,69400.0
2007-02-23 10:10:00,81.63,81.63,81.37,81.39,92100.0,60.4325,60.4325,60.2401,60.2549,92100.0
2007-02-23 10:20:00,81.38,81.46,81.25,81.25,64100.0,60.2475,60.3067,60.1512,60.1512,64100.0
2007-02-23 10:30:00,81.26,81.26,80.96,80.99,95400.0,60.1586,60.1586,59.9365,59.9587,95400.0
2007-02-23 10:40:00,80.99,80.99,80.55,80.57,117300.0,59.9587,59.9587,59.633,59.6478,117300.0
2007-02-23 10:50:00,80.56,80.7,80.55,80.6,121200.0,59.6404,59.744,59.633,59.67,121200.0
2007-02-23 11:00:00,80.58,80.65,80.31,80.32,131800.0,59.6552,59.707,59.4553,59.4627,131800.0
2007-02-23 11:10:00,80.32,80.32,80.08,80.22,126800.0,59.4627,59.4627,59.285,59.3887,126800.0
2007-02-23 11:20:00,80.21,80.29,80.12,80.12,96300.0,59.3813,59.4405,59.3147,59.3147,96300.0
2007-02-23 11:30:00,80.13,80.29,80.06,80.27,146800.0,59.3221,59.4405,59.2702,59.4257,146800.0
2007-02-23 11:40:00,80.27,80.45,80.2,80.34,162800.0,59.4257,59.559,59.3739,59.4775,162800.0
2007-02-23 11:50:00,80.34,80.42,80.33,80.36,39500.0,59.4775,59.5368,59.4701,59.4923,39500.0
2007-02-23 12:00:00,80.37,80.42,80.15,80.2,44200.0,59.4997,59.5368,59.3369,59.3739,44200.0
2007-02-23 12:10:00,80.2,80.22,79.91,80.02,123900.0,59.3739,59.3887,59.1592,59.2406,123900.0
2007-02-23 12:20:00,80.02,80.05,79.95,80.04,62400.0,59.2406,59.2628,59.1888,59.2554,62400.0
2007-02-23 12:30:00,80.04,80.33,80.03,80.33,112500.0,59.2554,59.4701,59.248,59.4701,112500.0
2007-02-23 12:40:00,80.32,80.41,80.22,80.39,98700.0,59.4627,59.5293,59.3887,59.5145,98700.0
2007-02-23 12:50:00,80.21,80.49,80.07,80.49,148400.0,59.3813,59.5886,59.2776,59.5886,148400.0
2007-02-23 13:00:00,80.47,80.54,80.37,80.48,44400.0,59.5738,59.6256,59.4997,59.5812,44400.0
2007-02-23 13:10:00,80.49,80.53,80.49,80.51,25100.0,59.5886,59.6182,59.5886,59.6034,25100.0
2007-02-23 13:20:00,80.52,80.63,80.52,80.62,34700.0,59.6108,59.6922,59.6108,59.6848,34700.0
2007-02-23 13:30:00,80.63,80.67,80.61,80.67,23300.0,59.6922,59.7218,59.6774,59.7218,23300.0
2007-02-23 13:40:00,80.67,80.79,80.61,80.78,42700.0,59.7218,59.8107,59.6774,59.8033,42700.0
2007-02-23 13:50:00,80.77,80.79,80.63,80.65,42500.0,59.7959,59.8107,59.6922,59.707,42500.0
2007-02-23 14:00:00,80.65,80.65,80.59,80.64,28000.0,59.707,59.707,59.6626,59.6996,28000.0
2007-02-23 14:10:00,80.63,80.64,80.48,80.54,55200.0,59.6922,59.6996,59.5812,59.6256,55200.0
2007-02-23 14:20:00,80.53,80.57,80.53,80.54,44500.0,59.6182,59.6478,59.6182,59.6256,44500.0
2007-02-23 14:30:00,80.53,80.55,80.47,80.49,74400.0,59.6182,59.633,59.5738,59.5886,74400.0
2007-02-23 14:40:00,80.48,80.53,80.47,80.49,50400.0,59.5812,59.6182,59.5738,59.5886,50400.0
2007-02-23 14:50:00,80.48,80.53,80.46,80.5,80400.0,59.5812,59.6182,59.5664,59.596,80400.0
2007-02-23 15:00:00,80.5,80.61,80.47,80.61,57600.0,59.596,59.6774,59.5738,59.6774,57600.0
2007-02-23 15:10:00,80.62,80.73,80.61,80.73,57700.0,59.6848,59.7663,59.6774,59.7663,57700.0
2007-02-23 15:20:00,80.73,80.73,80.58,80.58,64900.0,59.7663,59.7663,59.6552,59.6552,64900.0
2007-02-23 15:30:00,80.59,80.59,80.27,80.3,123300.0,59.6626,59.6626,59.4257,59.4479,123300.0
2007-02-23 15:40:00,80.31,80.51,80.31,80.48,106800.0,59.4553,59.6034,59.4553,59.5812,106800.0
2007-02-23 15:50:00,80.48,80.5,80.43,80.46,110900.0,59.5812,59.596,59.5442,59.5664,110900.0
2007-02-26 09:30:00,80.51,81.14,80.51,81.06,115200.0,59.6034,60.0698,59.6034,60.0106,115200.0
2007-02-26 09:40:00,81.06,81.06,80.35,80.35,128300.0,60.0106,60.0106,59.4849,59.4849,128300.0
2007-02-26 09:50:00,80.36,80.46,80.3,80.35,77100.0,59.4923,59.5664,59.4479,59.4849,77100.0
2007-02-26 10:00:00,80.35,80.38,80.28,80.28,54000.0,59.4849,59.5071,59.4331,59.4331,54000.0
2007-02-26 10:10:00,80.29,80.33,80.0,80.04,93500.0,59.4405,59.4701,59.2258,59.2554,93500.0
2007-02-26 10:20:00,80.04,80.06,79.89,79.89,52400.0,59.2554,59.2702,59.1444,59.1444,52400.0
2007-02-26 10:30:00,79.88,80.04,79.88,80.01,48900.0,59.137,59.2554,59.137,59.2332,48900.0
2007-02-26 10:40:00,80.0,80.04,79.94,80.03,35500.0,59.2258,59.2554,59.1814,59.248,35500.0
2007-02-26 10:50:00,80.02,80.04,80.0,80.03,23600.0,59.2406,59.2554,59.2258,59.248,23600.0
2007-02-26 11:00:00,80.04,80.09,80.03,80.09,35400.0,59.2554,59.2924,59.248,59.2924,35400.0
2007-02-26 11:10:00,80.08,80.18,80.08,80.18,55100.0,59.285,59.3591,59.285,59.3591,55100.0
2007-02-26 11:20:00,80.18,80.44,80.17,80.28,116100.0,59.3591,59.5516,59.3517,59.4331,116100.0
2007-02-26 11:30:00,80.28,80.28,80.05,80.22,57100.0,59.4331,59.4331,59.2628,59.3887,57100.0
2007-02-26 11:40:00,80.23,80.39,80.22,80.39,54500.0,59.3961,59.5145,59.3887,59.5145,54500.0
2007-02-26 11:50:00,80.37,80.38,80.28,80.28,22100.0,59.4997,59.5071,59.4331,59.4331,22100.0
2007-02-26 12:00:00,80.29,80.31,80.15,80.2,31500.0,59.4405,59.4553,59.3369,59.3739,31500.0
2007-02-26 12:10:00,80.2,80.2,80.06,80.14,78900.0,59.3739,59.3739,59.2702,59.3295,78900.0
2007-02-26 12:20:00,80.14,80.19,80.09,80.17,53100.0,59.3295,59.3665,59.2924,59.3517,53100.0
2007-02-26 12:30:00,80.17,80.17,79.96,79.97,379100.0,59.3517,59.3517,59.1962,59.2036,379100.0
2007-02-26 12:40:00,79.97,80.0,79.66,79.69,46100.0,59.2036,59.2258,58.9741,58.9963,46100.0
2007-02-26 12:50:00,79.68,79.69,79.52,79.55,80700.0,58.9889,58.9963,58.8705,58.8927,80700.0
2007-02-26 13:00:00,79.54,79.77,79.54,79.76,98700.0,58.8853,59.0555,58.8853,59.0481,98700.0
2007-02-26 13:10:00,79.76,79.76,79.68,79.72,33900.0,59.0481,59.0481,58.9889,59.0185,33900.0
2007-02-26 13:20:00,79.72,79.84,79.72,79.82,31700.0,59.0185,59.1074,59.0185,59.0926,31700.0
2007-02-26 13:30:00,79.83,79.92,79.83,79.86,30600.0,59.1,59.1666,59.1,59.1222,30600.0
2007-02-26 13:40:00,79.86,79.91,79.86,79.89,40900.0,59.1222,59.1592,59.1222,59.1444,40900.0
2007-02-26 13:50:00,79.89,79.95,79.88,79.92,23700.0,59.1444,59.1888,59.137,59.1666,23700.0
2007-02-26 14:00:00,79.92,79.94,79.9,79.93,25600.0,59.1666,59.1814,59.1518,59.174,25600.0
2007-02-26 14:10:00,79.94,80.0,79.92,80.0,31600.0,59.1814,59.2258,59.1666,59.2258,31600.0
2007-02-26 14:20:00,80.0,80.07,79.97,80.0,119100.0,59.2258,59.2776,59.2036,59.2258,119100.0
2007-02-26 14:30:00,80.0,80.01,79.9,79.94,79800.0,59.2258,59.2332,59.1518,59.1814,79800.0
2007-02-26 14:40:00,79.94,79.96,79.9,79.96,38700.0,59.1814,59.1962,59.1518,59.1962,38700.0
2007-02-26 14:50:00,79.96,79.97,79.92,79.96,32400.0,59.1962,59.2036,59.1666,59.1962,32400.0
2007-02-26 15:00:00,79.97,80.06,79.93,80.0,73500.0,59.2036,59.2702,59.174,59.2258,73500.0
2007-02-26 15:10:00,80.0,80.02,79.99,80.01,61500.0,59.2258,59.2406,59.2184,59.2332,61500.0
2007-02-26 15:20:00,80.01,80.03,79.99,80.03,74700.0,59.2332,59.248,59.2184,59.248,74700.0
2007-02-26 15:30:00,80.03,80.13,80.02,80.13,87500.0,59.248,59.3221,59.2406,59.3221,87500.0
2007-02-26 15:40:00,80.12,80.27,80.1,80.26,133800.0,59.3147,59.4257,59.2998,59.4183,133800.0
2007-02-26 15:50:00,80.25,80.41,80.25,80.4,230500.0,59.4109,59.5293,59.4109,59.5219,230500.0
2007-02-27 09:30:00,79.5,79.89,78.76,79.26,260600.0,58.8557,59.1444,58.3078,58.678,260600.0
2007-02-27 09:40:00,79.36,79.4,78.78,78.81,133300.0,58.752,58.7816,58.3226,58.3448,133300.0
2007-02-27 09:50:00,78.81,79.17,78.66,78.7,178900.0,58.3448,58.6113,58.2338,58.2634,178900.0
2007-02-27 10:00:00,78.72,79.0,78.5,78.9,174800.0,58.2782,58.4855,58.1153,58.4115,174800.0
2007-02-27 10:10:00,78.51,78.86,78.42,78.55,152900.0,58.1227,58.3818,58.0561,58.1523,152900.0
2007-02-27 10:20:00,78.47,78.96,78.43,78.67,111400.0,58.0931,58.4559,58.0635,58.2412,111400.0
2007-02-27 10:30:00,78.63,79.2,78.63,78.88,100600.0,58.2116,58.6336,58.2116,58.3967,100600.0
2007-02-27 10:40:00,78.89,79.3,78.83,78.96,65200.0,58.4041,58.7076,58.3596,58.4559,65200.0
2007-02-27 10:50:00,78.97,79.2,78.91,78.91,100300.0,58.4633,58.6336,58.4189,58.4189,100300.0
2007-02-27 11:00:00,78.9,79.02,78.83,79.01,55800.0,58.4115,58.5003,58.3596,58.4929,55800.0
2007-02-27 11:10:00,79.02,79.3,78.9,78.91,23900.0,58.5003,58.7076,58.4115,58.4189,23900.0
2007-02-27 11:20:00,78.91,78.91,78.67,78.82,33100.0,58.4189,58.4189,58.2412,58.3522,33100.0
2007-02-27 11:30:00,78.84,78.9,78.75,78.86,82300.0,58.367,58.4115,58.3004,58.3818,82300.0
2007-02-27 11:40:00,78.84,78.89,78.8,78.87,107300.0,58.367,58.4041,58.3374,58.3893,107300.0
2007-02-27 11:50:00,78.84,78.89,78.81,78.84,94800.0,58.367,58.4041,58.3448,58.367,94800.0
2007-02-27 12:00:00,78.84,78.84,78.67,78.67,37600.0,58.367,58.367,58.2412,58.2412,37600.0
2007-02-27 12:10:00,78.66,78.66,78.45,78.54,55000.0,58.2338,58.2338,58.0783,58.1449,55000.0
2007-02-27 12:20:00,78.57,78.62,78.45,78.5,54800.0,58.1672,58.2042,58.0783,58.1153,54800.0
2007-02-27 12:30:00,78.49,78.55,78.46,78.47,28200.0,58.1079,58.1523,58.0857,58.0931,28200.0
2007-02-27 12:40:00,78.46,78.5,78.25,78.27,48500.0,58.0857,58.1153,57.9303,57.9451,48500.0
2007-02-27 12:50:00,78.28,78.4,78.22,78.28,45600.0,57.9525,58.0413,57.908,57.9525,45600.0
2007-02-27 13:00:00,78.28,78.34,78.22,78.33,45100.0,57.9525,57.9969,57.908,57.9895,45100.0
2007-02-27 13:10:00,78.33,78.49,78.27,78.28,104500.0,57.9895,58.1079,57.9451,57.9525,104500.0
2007-02-27 13:20:00,78.27,78.28,78.05,78.11,110800.0,57.9451,57.9525,57.7822,57.8266,110800.0
2007-02-27 13:30:00,78.11,78.19,78.01,78.03,43700.0,57.8266,57.8858,57.7526,57.7674,43700.0
2007-02-27 13:40:00,78.03,78.18,77.93,78.16,81500.0,57.7674,57.8784,57.6933,57.8636,81500.0
2007-02-27 13:50:00,78.18,78.25,78.08,78.2,39500.0,57.8784,57.9303,57.8044,57.8932,39500.0
2007-02-27 14:00:00,78.18,78.25,78.15,78.15,124600.0,57.8784,57.9303,57.8562,57.8562,124600.0
2007-02-27 14:10:00,78.14,78.31,78.05,78.26,119000.0,57.8488,57.9747,57.7822,57.9377,119000.0
2007-02-27 14:20:00,78.26,78.34,77.94,78.17,139100.0,57.9377,57.9969,57.7008,57.871,139100.0
2007-02-27 14:30:00,77.94,78.14,77.81,77.88,80700.0,57.7008,57.8488,57.6045,57.6563,80700.0
2007-02-27 14:40:00,77.89,77.93,77.63,77.65,95500.0,57.6637,57.6933,57.4713,57.4861,95500.0
2007-02-27 14:50:00,77.64,77.78,77.11,77.12,115900.0,57.4787,57.5823,57.0863,57.0937,115900.0
2007-02-27 15:00:00,77.11,77.5,76.31,77.1,161100.0,57.0863,57.375,56.494,57.0789,161100.0
2007-02-27 15:10:00,77.07,77.78,76.5,77.64,86100.0,57.0567,57.5823,56.6347,57.4787,86100.0
2007-02-27 15:20:00,77.61,77.82,77.28,77.28,111700.0,57.4564,57.6119,57.2121,57.2121,111700.0
2007-02-27 15:30:00,77.25,77.44,77.05,77.25,178300.0,57.1899,57.3306,57.0419,57.1899,178300.0
2007-02-27 15:40:00,77.24,77.39,77.15,77.24,225300.0,57.1825,57.2936,57.1159,57.1825,225300.0
2007-02-27 15:50:00,77.27,77.58,77.2,77.22,150200.0,57.2047,57.4342,57.1529,57.1677,150200.0
2007-02-28 09:30:00,77.13,77.25,76.72,77.07,213700.0,57.1011,57.1899,56.7976,57.0567,213700.0
2007-02-28 09:40:00,77.08,77.1,75.78,76.23,197100.0,57.0641,57.0789,56.1017,56.4348,197100.0
2007-02-28 09:50:00,76.23,76.88,76.0,76.88,166500.0,56.4348,56.916,56.2645,56.916,166500.0
2007-02-28 10:00:00,76.52,77.07,76.52,77.03,134500.0,56.6495,57.0567,56.6495,57.0271,134500.0
2007-02-28 10:10:00,77.04,77.3,76.63,77.3,149500.0,57.0345,57.2269,56.7309,57.2269,149500.0
2007-02-28 10:20:00,76.94,77.44,76.92,77.37,133000.0,56.9604,57.3306,56.9456,57.2788,133000.0
2007-02-28 10:30:00,77.37,77.77,76.99,77.59,190400.0,57.2788,57.5749,56.9974,57.4416,190400.0
2007-02-28 10:40:00,77.6,78.0,77.07,77.95,147300.0,57.449,57.7452,57.0567,57.7082,147300.0
2007-02-28 10:50:00,77.95,78.2,77.59,77.73,167000.0,57.7082,57.8932,57.4416,57.5453,167000.0
2007-02-28 11:00:00,78.19,78.2,77.71,77.95,103300.0,57.8858,57.8932,57.5305,57.7082,103300.0
2007-02-28 11:10:00,78.09,78.21,77.91,77.92,76100.0,57.8118,57.9006,57.6785,57.6859,76100.0
2007-02-28 11:20:00,77.96,78.27,77.96,78.16,134200.0,57.7156,57.9451,57.7156,57.8636,134200.0
2007-02-28 11:30:00,78.15,78.2,77.99,78.2,61800.0,57.8562,57.8932,57.7378,57.8932,61800.0
2007-02-28 11:40:00,78.18,78.26,77.55,77.55,74300.0,57.8784,57.9377,57.412,57.412,74300.0
2007-02-28 11:50:00,78.13,78.16,77.26,77.34,90100.0,57.8414,57.8636,57.1973,57.2566,90100.0
2007-02-28 12:00:00,77.34,77.82,77.11,77.38,104400.0,57.2566,57.6119,57.0863,57.2862,104400.0
2007-02-28 12:10:00,77.38,77.43,77.12,77.25,42400.0,57.2862,57.3232,57.0937,57.1899,42400.0
2007-02-28 12:20:00,77.26,77.35,77.13,77.13,69600.0,57.1973,57.264,57.1011,57.1011,69600.0
2007-02-28 12:30:00,77.13,77.35,77.11,77.34,78800.0,57.1011,57.264,57.0863,57.2566,78800.0
2007-02-28 12:40:00,77.34,77.54,77.31,77.47,51400.0,57.2566,57.4046,57.2343,57.3528,51400.0
2007-02-28 12:50:00,77.46,77.69,77.46,77.61,40300.0,57.3454,57.5157,57.3454,57.4564,40300.0
2007-02-28 13:00:00,77.59,77.59,77.35,77.47,37900.0,57.4416,57.4416,57.264,57.3528,37900.0
2007-02-28 13:10:00,77.45,77.45,77.26,77.34,48800.0,57.338,57.338,57.1973,57.2566,48800.0
2007-02-28 13:20:00,77.33,77.68,77.28,77.54,56500.0,57.2492,57.5083,57.2121,57.4046,56500.0
2007-02-28 13:30:00,77.54,77.66,77.44,77.44,51100.0,57.4046,57.4935,57.3306,57.3306,51100.0
2007-02-28 13:40:00,77.44,77.46,77.21,77.3,64400.0,57.3306,57.3454,57.1603,57.2269,64400.0
2007-02-28 13:50:00,77.27,77.39,77.21,77.25,69300.0,57.2047,57.2936,57.1603,57.1899,69300.0
2007-02-28 14:00:00,77.27,77.29,77.15,77.2,117200.0,57.2047,57.2195,57.1159,57.1529,117200.0
2007-02-28 14:10:00,77.19,77.21,77.0,77.07,77700.0,57.1455,57.1603,57.0048,57.0567,77700.0
2007-02-28 14:20:00,77.08,77.13,76.91,77.0,114400.0,57.0641,57.1011,56.9382,57.0048,114400.0
2007-02-28 14:30:00,76.99,77.04,76.92,76.96,103600.0,56.9974,57.0345,56.9456,56.9752,103600.0
2007-02-28 14:40:00,76.96,77.04,76.92,77.01,68200.0,56.9752,57.0345,56.9456,57.0122,68200.0
2007-02-28 14:50:00,77.01,77.06,76.91,77.05,80800.0,57.0122,57.0493,56.9382,57.0419,80800.0
2007-02-28 15:00:00,77.04,77.17,77.04,77.05,95300.0,57.0345,57.1307,57.0345,57.0419,95300.0
2007-02-28 15:10:00,77.05,77.27,77.05,77.26,98200.0,57.0419,57.2047,57.0419,57.1973,98200.0
2007-02-28 15:20:00,77.25,77.35,77.24,77.31,70300.0,57.1899,57.264,57.1825,57.2343,70300.0
2007-02-28 15:30:00,77.31,77.39,77.25,77.32,93100.0,57.2343,57.2936,57.1899,57.2417,93100.0
2007-02-28 15:40:00,77.32,77.32,77.06,77.08,155800.0,57.2417,57.2417,57.0493,57.0641,155800.0
2007-02-28 15:50:00,77.06,77.16,77.01,77.03,142900.0,57.0493,57.1233,57.0122,57.0271,142900.0
2007-03-01 09:30:00,75.35,76.23,75.0,75.48,196900.0,55.7833,56.4348,55.5242,55.8796,196900.0
2007-03-01 09:40:00,75.51,75.88,75.06,75.33,123800.0,55.9018,56.1757,55.5686,55.7685,123800.0
2007-03-01 09:50:00,75.35,76.07,75.2,75.64,117200.0,55.7833,56.3163,55.6723,55.998,117200.0
2007-03-01 10:00:00,75.61,76.5,75.41,75.71,151400.0,55.9758,56.6347,55.8277,56.0498,151400.0
2007-03-01 10:10:00,75.71,76.35,75.5,76.25,174000.0,56.0498,56.5236,55.8944,56.4496,174000.0
2007-03-01 10:20:00,76.27,76.42,75.52,76.01,145100.0,56.4644,56.5755,55.9092,56.2719,145100.0
2007-03-01 10:30:00,75.99,76.36,75.9,76.22,121000.0,56.2571,56.531,56.1905,56.4274,121000.0
2007-03-01 10:40:00,76.24,76.72,75.73,76.47,116900.0,56.4422,56.7976,56.0646,56.6125,116900.0
2007-03-01 10:50:00,76.45,76.75,75.96,76.13,96200.0,56.5977,56.8198,56.2349,56.3608,96200.0
2007-03-01 11:00:00,76.13,76.69,76.08,76.24,152900.0,56.3608,56.7753,56.3237,56.4422,152900.0
2007-03-01 11:10:00,76.33,76.75,76.22,76.67,100300.0,56.5088,56.8198,56.4274,56.7605,100300.0
2007-03-01 11:20:00,76.64,76.9,76.2,76.88,113900.0,56.7383,56.9308,56.4126,56.916,113900.0
2007-03-01 11:30:00,76.89,77.17,76.21,76.98,119600.0,56.9234,57.1307,56.42,56.99,119600.0
2007-03-01 11:40:00,76.98,77.15,76.64,77.03,93700.0,56.99,57.1159,56.7383,57.0271,93700.0
2007-03-01 11:50:00,77.02,77.17,76.8,77.07,111100.0,57.0197,57.1307,56.8568,57.0567,111100.0
2007-03-01 12:00:00,77.05,77.16,76.85,76.97,68800.0,57.0419,57.1233,56.8938,56.9826,68800.0
2007-03-01 12:10:00,77.0,77.09,76.83,76.83,47300.0,57.0048,57.0715,56.879,56.879,47300.0
2007-03-01 12:20:00,76.83,76.98,76.8,76.9,37900.0,56.879,56.99,56.8568,56.9308,37900.0
2007-03-01 12:30:00,76.88,76.88,76.72,76.76,27700.0,56.916,56.916,56.7976,56.8272,27700.0
2007-03-01 12:40:00,76.77,77.05,76.77,77.03,39900.0,56.8346,57.0419,56.8346,57.0271,39900.0
2007-03-01 12:50:00,77.03,77.08,77.02,77.03,13400.0,57.0271,57.0641,57.0197,57.0271,13400.0
2007-03-01 13:00:00,77.02,77.1,76.8,76.81,87400.0,57.0197,57.0789,56.8568,56.8642,87400.0
2007-03-01 13:10:00,76.82,76.9,76.75,76.75,48800.0,56.8716,56.9308,56.8198,56.8198,48800.0
2007-03-01 13:20:00,76.75,76.8,76.73,76.79,27300.0,56.8198,56.8568,56.805,56.8494,27300.0
2007-03-01 13:30:00,76.79,76.86,76.57,76.61,31200.0,56.8494,56.9012,56.6865,56.7161,31200.0
2007-03-01 13:40:00,76.61,76.76,76.51,76.76,24800.0,56.7161,56.8272,56.6421,56.8272,24800.0
2007-03-01 13:50:00,76.76,76.92,76.75,76.87,26400.0,56.8272,56.9456,56.8198,56.9086,26400.0
2007-03-01 14:00:00,76.88,77.11,76.87,76.99,61900.0,56.916,57.0863,56.9086,56.9974,61900.0
2007-03-01 14:10:00,76.99,77.1,76.91,77.0,31900.0,56.9974,57.0789,56.9382,57.0048,31900.0
2007-03-01 14:20:00,77.01,77.05,76.9,76.91,38200.0,57.0122,57.0419,56.9308,56.9382,38200.0
2007-03-01 14:30:00,76.89,77.2,76.85,77.18,41900.0,56.9234,57.1529,56.8938,57.1381,41900.0
2007-03-01 14:40:00,77.19,77.23,77.14,77.19,57100.0,57.1455,57.1751,57.1085,57.1455,57100.0
2007-03-01 14:50:00,77.18,77.23,77.09,77.18,45200.0,57.1381,57.1751,57.0715,57.1381,45200.0
2007-03-01 15:00:00,77.18,77.35,77.15,77.23,62500.0,57.1381,57.264,57.1159,57.1751,62500.0
2007-03-01 15:10:00,77.24,77.45,77.23,77.45,70400.0,57.1825,57.338,57.1751,57.338,70400.0
2007-03-01 15:20:00,77.45,77.46,77.07,77.22,122000.0,57.338,57.3454,57.0567,57.1677,122000.0
2007-03-01 15:30:00,77.22,77.3,77.08,77.19,88900.0,57.1677,57.2269,57.0641,57.1455,88900.0
2007-03-01 15:40:00,77.18,77.19,77.07,77.14,124600.0,57.1381,57.1455,57.0567,57.1085,124600.0
2007-03-01 15:50:00,77.14,77.23,77.12,77.15,156400.0,57.1085,57.1751,57.0937,57.1159,156400.0
2007-03-02 09:30:00,76.6,76.94,76.15,76.53,62600.0,56.7087,56.9604,56.3756,56.6569,62600.0
2007-03-02 09:40:00,76.53,76.92,76.51,76.53,72900.0,56.6569,56.9456,56.6421,56.6569,72900.0
2007-03-02 09:50:00,76.53,76.65,76.42,76.45,58800.0,56.6569,56.7457,56.5755,56.5977,58800.0
2007-03-02 10:00:00,76.45,76.45,76.21,76.26,94000.0,56.5977,56.5977,56.42,56.457,94000.0
2007-03-02 10:10:00,76.29,76.9,76.25,76.84,104200.0,56.4792,56.9308,56.4496,56.8864,104200.0
2007-03-02 10:20:00,76.85,76.87,76.67,76.71,82600.0,56.8938,56.9086,56.7605,56.7902,82600.0
2007-03-02 10:30:00,76.71,76.9,76.66,76.88,102400.0,56.7902,56.9308,56.7531,56.916,102400.0
2007-03-02 10:40:00,76.86,77.1,76.83,77.09,70500.0,56.9012,57.0789,56.879,57.0715,70500.0
2007-03-02 10:50:00,77.1,77.17,76.97,77.1,44900.0,57.0789,57.1307,56.9826,57.0789,44900.0
2007-03-02 11:00:00,77.1,77.16,76.94,77.07,46000.0,57.0789,57.1233,56.9604,57.0567,46000.0
2007-03-02 11:10:00,77.07,77.4,77.03,77.39,70700.0,57.0567,57.301,57.0271,57.2936,70700.0
2007-03-02 11:20:00,77.38,77.43,77.24,77.25,30200.0,57.2862,57.3232,57.1825,57.1899,30200.0
2007-03-02 11:30:00,77.25,77.34,77.24,77.26,48200.0,57.1899,57.2566,57.1825,57.1973,48200.0
2007-03-02 11:40:00,77.26,77.37,77.22,77.33,43700.0,57.1973,57.2788,57.1677,57.2492,43700.0
2007-03-02 11:50:00,77.33,77.33,76.99,77.0,49200.0,57.2492,57.2492,56.9974,57.0048,49200.0
2007-03-02 12:00:00,77.01,77.11,76.93,77.1,46900.0,57.0122,57.0863,56.953,57.0789,46900.0
2007-03-02 12:10:00,77.08,77.09,76.67,76.68,55500.0,57.0641,57.0715,56.7605,56.7679,55500.0
2007-03-02 12:20:00,76.68,77.06,76.66,76.69,92000.0,56.7679,57.0493,56.7531,56.7753,92000.0
2007-03-02 12:30:00,76.66,76.78,76.58,76.64,41700.0,56.7531,56.842,56.6939,56.7383,41700.0
2007-03-02 12:40:00,76.64,76.64,76.28,76.41,36000.0,56.7383,56.7383,56.4718,56.5681,36000.0
2007-03-02 12:50:00,76.41,76.62,76.41,76.54,33500.0,56.5681,56.7235,56.5681,56.6643,33500.0
2007-03-02 13:00:00,76.55,76.59,76.45,76.47,38900.0,56.6717,56.7013,56.5977,56.6125,38900.0
2007-03-02 13:10:00,76.48,76.75,76.45,76.68,63400.0,56.6199,56.8198,56.5977,56.7679,63400.0
2007-03-02 13:20:00,76.68,76.75,76.39,76.44,119900.0,56.7679,56.8198,56.5532,56.5903,119900.0
2007-03-02 13:30:00,76.44,76.6,76.26,76.54,87500.0,56.5903,56.7087,56.457,56.6643,87500.0
2007-03-02 13:40:00,76.53,76.54,76.34,76.51,134600.0,56.6569,56.6643,56.5162,56.6421,134600.0
2007-03-02 13:50:00,76.48,76.49,76.26,76.45,98200.0,56.6199,56.6273,56.457,56.5977,98200.0
2007-03-02 14:00:00,76.45,76.45,76.25,76.36,41500.0,56.5977,56.5977,56.4496,56.531,41500.0
2007-03-02 14:10:00,76.38,76.42,76.22,76.38,75800.0,56.5458,56.5755,56.4274,56.5458,75800.0
2007-03-02 14:20:00,76.35,76.42,76.32,76.35,82400.0,56.5236,56.5755,56.5014,56.5236,82400.0
2007-03-02 14:30:00,76.35,76.45,76.34,76.45,75400.0,56.5236,56.5977,56.5162,56.5977,75400.0
2007-03-02 14:40:00,76.46,76.57,76.41,76.54,125700.0,56.6051,56.6865,56.5681,56.6643,125700.0
2007-03-02 14:50:00,76.53,76.63,76.49,76.63,93300.0,56.6569,56.7309,56.6273,56.7309,93300.0
2007-03-02 15:00:00,76.62,76.79,76.62,76.72,132600.0,56.7235,56.8494,56.7235,56.7976,132600.0
2007-03-02 15:10:00,76.71,76.88,76.7,76.8,98400.0,56.7902,56.916,56.7827,56.8568,98400.0
2007-03-02 15:20:00,76.81,76.86,76.78,76.79,66400.0,56.8642,56.9012,56.842,56.8494,66400.0
2007-03-02 15:30:00,76.78,76.98,76.75,76.98,136500.0,56.842,56.99,56.8198,56.99,136500.0
2007-03-02 15:40:00,76.98,77.07,76.9,77.05,145900.0,56.99,57.0567,56.9308,57.0419,145900.0
2007-03-02 15:50:00,77.04,77.05,76.82,76.82,234300.0,57.0345,57.0419,56.8716,56.8716,234300.0
2007-03-05 09:30:00,76.0,77.24,75.23,75.32,356400.0,56.2645,57.1825,55.6945,55.7611,356400.0
2007-03-05 09:40:00,75.32,75.34,74.55,74.91,287000.0,55.7611,55.7759,55.1911,55.4576,287000.0
2007-03-05 09:50:00,74.9,75.15,74.86,75.1,185400.0,55.4502,55.6352,55.4206,55.5982,185400.0
2007-03-05 10:00:00,75.1,75.1,74.65,74.91,186900.0,55.5982,55.5982,55.2651,55.4576,186900.0
2007-03-05 10:10:00,74.87,75.88,74.86,75.7,290700.0,55.428,56.1757,55.4206,56.0424,290700.0
2007-03-05 10:20:00,75.71,75.73,75.45,75.5,162200.0,56.0498,56.0646,55.8573,55.8944,162200.0
2007-03-05 10:30:00,75.51,75.52,75.41,75.5,103100.0,55.9018,55.9092,55.8277,55.8944,103100.0
2007-03-05 10:40:00,75.51,75.59,75.4,75.57,93500.0,55.9018,55.961,55.8203,55.9462,93500.0
2007-03-05 10:50:00,75.57,75.63,75.49,75.55,87500.0,55.9462,55.9906,55.887,55.9314,87500.0
2007-03-05 11:00:00,75.55,75.75,75.43,75.61,80600.0,55.9314,56.0794,55.8425,55.9758,80600.0
2007-03-05 11:10:00,75.59,75.7,75.49,75.69,101600.0,55.961,56.0424,55.887,56.035,101600.0
2007-03-05 11:20:00,75.67,75.77,75.52,75.62,87000.0,56.0202,56.0942,55.9092,55.9832,87000.0
2007-03-05 11:30:00,75.63,75.63,75.38,75.5,87400.0,55.9906,55.9906,55.8055,55.8944,87400.0
2007-03-05 11:40:00,75.5,75.5,75.25,75.25,88500.0,55.8944,55.8944,55.7093,55.7093,88500.0
2007-03-05 11:50:00,75.25,75.35,75.02,75.04,144000.0,55.7093,55.7833,55.539,55.5538,144000.0
2007-03-05 12:00:00,75.04,75.06,74.9,74.93,95700.0,55.5538,55.5686,55.4502,55.4724,95700.0
2007-03-05 12:10:00,74.94,75.1,74.93,75.07,68700.0,55.4798,55.5982,55.4724,55.576,68700.0
2007-03-05 12:20:00,75.07,75.22,75.04,75.09,52100.0,55.576,55.6871,55.5538,55.5908,52100.0
2007-03-05 12:30:00,75.09,75.09,74.91,74.91,72100.0,55.5908,55.5908,55.4576,55.4576,72100.0
2007-03-05 12:40:00,74.9,75.27,74.9,75.22,56800.0,55.4502,55.7241,55.4502,55.6871,56800.0
2007-03-05 12:50:00,75.22,75.22,74.95,75.01,28900.0,55.6871,55.6871,55.4872,55.5316,28900.0
2007-03-05 13:00:00,75.01,75.01,74.84,74.84,69000.0,55.5316,55.5316,55.4057,55.4057,69000.0
2007-03-05 13:10:00,74.84,74.92,74.8,74.88,55100.0,55.4057,55.465,55.3761,55.4354,55100.0
2007-03-05 13:20:00,74.88,75.05,74.88,75.05,73000.0,55.4354,55.5612,55.4354,55.5612,73000.0
2007-03-05 13:30:00,75.05,75.19,75.05,75.19,45900.0,55.5612,55.6649,55.5612,55.6649,45900.0
2007-03-05 13:40:00,75.19,75.47,75.18,75.47,75000.0,55.6649,55.8722,55.6575,55.8722,75000.0
2007-03-05 13:50:00,75.46,75.47,75.3,75.33,66600.0,55.8647,55.8722,55.7463,55.7685,66600.0
2007-03-05 14:00:00,75.33,75.45,75.23,75.35,117900.0,55.7685,55.8573,55.6945,55.7833,117900.0
2007-03-05 14:10:00,75.36,75.4,74.9,74.9,82700.0,55.7907,55.8203,55.4502,55.4502,82700.0
2007-03-05 14:20:00,74.91,74.98,74.83,74.83,81800.0,55.4576,55.5094,55.3983,55.3983,81800.0
2007-03-05 14:30:00,74.84,74.91,74.68,74.87,95600.0,55.4057,55.4576,55.2873,55.428,95600.0
2007-03-05 14:40:00,74.89,74.99,74.85,74.98,47200.0,55.4428,55.5168,55.4132,55.5094,47200.0
2007-03-05 14:50:00,74.98,75.04,74.95,75.0,64200.0,55.5094,55.5538,55.4872,55.5242,64200.0
2007-03-05 15:00:00,74.99,75.0,74.76,74.79,100500.0,55.5168,55.5242,55.3465,55.3687,100500.0
2007-03-05 15:10:00,74.78,74.78,74.66,74.7,69800.0,55.3613,55.3613,55.2725,55.3021,69800.0
2007-03-05 15:20:00,74.71,75.5,74.6,75.21,263200.0,55.3095,55.8944,55.2281,55.6797,263200.0
2007-03-05 15:30:00,75.19,75.2,74.83,74.83,92200.0,55.6649,55.6723,55.3983,55.3983,92200.0
2007-03-05 15:40:00,74.82,74.83,74.58,74.59,115900.0,55.3909,55.3983,55.2133,55.2207,115900.0
2007-03-05 15:50:00,74.59,74.59,74.25,74.27,317000.0,55.2207,55.2207,54.969,54.9838,317000.0
2007-03-06 09:30:00,76.0,76.3,75.15,75.45,245700.0,56.2645,56.4866,55.6352,55.8573,245700.0
2007-03-06 09:40:00,75.46,76.0,75.31,75.41,115700.0,55.8647,56.2645,55.7537,55.8277,115700.0
2007-03-06 09:50:00,75.4,75.4,75.01,75.34,112600.0,55.8203,55.8203,55.5316,55.7759,112600.0
2007-03-06 10:00:00,75.31,75.5,74.96,74.98,86800.0,55.7537,55.8944,55.4946,55.5094,86800.0
2007-03-06 10:10:00,75.0,75.15,74.86,74.94,81500.0,55.5242,55.6352,55.4206,55.4798,81500.0
2007-03-06 10:20:00,74.95,75.13,74.92,75.12,51100.0,55.4872,55.6204,55.465,55.613,51100.0
2007-03-06 10:30:00,75.09,75.16,74.94,74.96,66200.0,55.5908,55.6427,55.4798,55.4946,66200.0
2007-03-06 10:40:00,74.96,74.96,74.69,74.78,66200.0,55.4946,55.4946,55.2947,55.3613,66200.0
2007-03-06 10:50:00,74.79,74.94,74.78,74.9,86300.0,55.3687,55.4798,55.3613,55.4502,86300.0
2007-03-06 11:00:00,74.89,74.95,74.89,74.92,76300.0,55.4428,55.4872,55.4428,55.465,76300.0
2007-03-06 11:10:00,74.91,75.05,74.85,74.96,85500.0,55.4576,55.5612,55.4132,55.4946,85500.0
2007-03-06 11:20:00,74.95,75.06,74.92,75.06,51000.0,55.4872,55.5686,55.465,55.5686,51000.0
2007-03-06 11:30:00,75.06,75.12,75.0,75.04,39800.0,55.5686,55.613,55.5242,55.5538,39800.0
2007-03-06 11:40:00,75.03,75.31,75.02,75.1,62600.0,55.5464,55.7537,55.539,55.5982,62600.0
2007-03-06 11:50:00,75.1,75.19,75.03,75.14,50800.0,55.5982,55.6649,55.5464,55.6278,50800.0
2007-03-06 12:00:00,75.14,75.31,75.14,75.26,48400.0,55.6278,55.7537,55.6278,55.7167,48400.0
2007-03-06 12:10:00,75.26,75.33,75.16,75.22,47300.0,55.7167,55.7685,55.6427,55.6871,47300.0
2007-03-06 12:20:00,75.23,75.23,75.13,75.17,34300.0,55.6945,55.6945,55.6204,55.6501,34300.0
2007-03-06 12:30:00,75.17,75.34,75.17,75.27,44300.0,55.6501,55.7759,55.6501,55.7241,44300.0
2007-03-06 12:40:00,75.26,75.32,75.23,75.29,27600.0,55.7167,55.7611,55.6945,55.7389,27600.0
2007-03-06 12:50:00,75.29,75.29,75.23,75.27,35400.0,55.7389,55.7389,55.6945,55.7241,35400.0
2007-03-06 13:00:00,75.27,75.32,75.22,75.3,46300.0,55.7241,55.7611,55.6871,55.7463,46300.0
2007-03-06 13:10:00,75.28,75.29,75.24,75.25,28800.0,55.7315,55.7389,55.7019,55.7093,28800.0
2007-03-06 13:20:00,75.25,75.3,75.23,75.29,27400.0,55.7093,55.7463,55.6945,55.7389,27400.0
2007-03-06 13:30:00,75.3,75.49,75.27,75.47,43300.0,55.7463,55.887,55.7241,55.8722,43300.0
2007-03-06 13:40:00,75.47,75.65,75.42,75.53,52200.0,55.8722,56.0054,55.8351,55.9166,52200.0
2007-03-06 13:50:00,75.53,75.53,75.48,75.49,55800.0,55.9166,55.9166,55.8796,55.887,55800.0
2007-03-06 14:00:00,75.49,75.68,75.45,75.6,74500.0,55.887,56.0276,55.8573,55.9684,74500.0
2007-03-06 14:10:00,75.6,75.7,75.56,75.7,63700.0,55.9684,56.0424,55.9388,56.0424,63700.0
2007-03-06 14:20:00,75.7,75.83,75.6,75.75,68100.0,56.0424,56.1387,55.9684,56.0794,68100.0
2007-03-06 14:30:00,75.74,75.74,75.59,75.63,40100.0,56.072,56.072,55.961,55.9906,40100.0
2007-03-06 14:40:00,75.62,75.8,75.62,75.79,34500.0,55.9832,56.1165,55.9832,56.1091,34500.0
2007-03-06 14:50:00,75.79,75.79,75.64,75.76,46300.0,56.1091,56.1091,55.998,56.0868,46300.0
2007-03-06 15:00:00,75.75,76.0,75.73,76.0,75200.0,56.0794,56.2645,56.0646,56.2645,75200.0
2007-03-06 15:10:00,76.0,76.13,75.99,76.09,131100.0,56.2645,56.3608,56.2571,56.3312,131100.0
2007-03-06 15:20:00,76.1,76.12,75.98,76.01,57200.0,56.3386,56.3534,56.2497,56.2719,57200.0
2007-03-06 15:30:00,75.99,76.0,75.93,75.93,61000.0,56.2571,56.2645,56.2127,56.2127,61000.0
2007-03-06 15:40:00,75.92,75.93,75.77,75.79,74100.0,56.2053,56.2127,56.0942,56.1091,74100.0
2007-03-06 15:50:00,75.79,75.81,75.75,75.75,97700.0,56.1091,56.1239,56.0794,56.0794,97700.0
2007-03-07 09:30:00,75.61,75.85,75.36,75.63,85800.0,55.9758,56.1535,55.7907,55.9906,85800.0
2007-03-07 09:40:00,75.57,75.78,75.56,75.56,83100.0,55.9462,56.1017,55.9388,55.9388,83100.0
2007-03-07 09:50:00,75.57,75.59,75.26,75.32,48100.0,55.9462,55.961,55.7167,55.7611,48100.0
2007-03-07 10:00:00,75.34,75.45,75.26,75.42,51200.0,55.7759,55.8573,55.7167,55.8351,51200.0
2007-03-07 10:10:00,75.41,75.46,75.35,75.41,30200.0,55.8277,55.8647,55.7833,55.8277,30200.0
2007-03-07 10:20:00,75.41,75.5,75.25,75.44,66800.0,55.8277,55.8944,55.7093,55.8499,66800.0
2007-03-07 10:30:00,75.47,75.64,75.33,75.55,42700.0,55.8722,55.998,55.7685,55.9314,42700.0
2007-03-07 10:40:00,75.56,75.57,75.25,75.26,29600.0,55.9388,55.9462,55.7093,55.7167,29600.0
2007-03-07 10:50:00,75.27,75.39,75.25,75.35,64800.0,55.7241,55.8129,55.7093,55.7833,64800.0
2007-03-07 11:00:00,75.33,75.34,75.15,75.15,83600.0,55.7685,55.7759,55.6352,55.6352,83600.0
2007-03-07 11:10:00,75.16,75.24,75.04,75.17,80500.0,55.6427,55.7019,55.5538,55.6501,80500.0
2007-03-07 11:20:00,75.16,75.18,75.13,75.14,37900.0,55.6427,55.6575,55.6204,55.6278,37900.0
2007-03-07 11:30:00,75.13,75.14,74.92,74.99,77300.0,55.6204,55.6278,55.465,55.5168,77300.0
2007-03-07 11:40:00,74.99,75.16,74.99,75.02,20000.0,55.5168,55.6427,55.5168,55.539,20000.0
2007-03-07 11:50:00,75.03,75.16,75.03,75.14,57300.0,55.5464,55.6427,55.5464,55.6278,57300.0
2007-03-07 12:00:00,75.15,75.2,75.09,75.12,50000.0,55.6352,55.6723,55.5908,55.613,50000.0
2007-03-07 12:10:00,75.13,75.18,75.07,75.1,31600.0,55.6204,55.6575,55.576,55.5982,31600.0
2007-03-07 12:20:00,75.1,75.14,75.09,75.11,33900.0,55.5982,55.6278,55.5908,55.6056,33900.0
2007-03-07 12:30:00,75.1,75.21,75.1,75.18,32800.0,55.5982,55.6797,55.5982,55.6575,32800.0
2007-03-07 12:40:00,75.17,75.3,75.16,75.21,32000.0,55.6501,55.7463,55.6427,55.6797,32000.0
2007-03-07 12:50:00,75.23,75.29,75.19,75.21,30000.0,55.6945,55.7389,55.6649,55.6797,30000.0
2007-03-07 13:00:00,75.2,75.21,75.13,75.21,27000.0,55.6723,55.6797,55.6204,55.6797,27000.0
2007-03-07 13:10:00,75.22,75.24,75.15,75.18,22700.0,55.6871,55.7019,55.6352,55.6575,22700.0
2007-03-07 13:20:00,75.19,75.3,75.16,75.18,51600.0,55.6649,55.7463,55.6427,55.6575,51600.0
2007-03-07 13:30:00,75.17,75.48,75.17,75.44,36300.0,55.6501,55.8796,55.6501,55.8499,36300.0
2007-03-07 13:40:00,75.44,75.53,75.42,75.52,50800.0,55.8499,55.9166,55.8351,55.9092,50800.0
2007-03-07 13:50:00,75.54,75.61,75.51,75.54,50500.0,55.924,55.9758,55.9018,55.924,50500.0
2007-03-07 14:00:00,75.53,75.56,75.4,75.42,66700.0,55.9166,55.9388,55.8203,55.8351,66700.0
2007-03-07 14:10:00,75.42,75.42,75.27,75.4,55700.0,55.8351,55.8351,55.7241,55.8203,55700.0
2007-03-07 14:20:00,75.4,75.55,75.33,75.35,32500.0,55.8203,55.9314,55.7685,55.7833,32500.0
2007-03-07 14:30:00,75.36,75.49,75.31,75.46,84500.0,55.7907,55.887,55.7537,55.8647,84500.0
2007-03-07 14:40:00,75.47,75.5,75.39,75.49,30700.0,55.8722,55.8944,55.8129,55.887,30700.0
2007-03-07 14:50:00,75.49,75.49,75.35,75.37,61800.0,55.887,55.887,55.7833,55.7981,61800.0
2007-03-07 15:00:00,75.36,75.5,75.35,75.47,120800.0,55.7907,55.8944,55.7833,55.8722,120800.0
2007-03-07 15:10:00,75.47,75.47,75.35,75.38,42600.0,55.8722,55.8722,55.7833,55.8055,42600.0
2007-03-07 15:20:00,75.38,75.38,75.25,75.26,89000.0,55.8055,55.8055,55.7093,55.7167,89000.0
2007-03-07 15:30:00,75.25,75.26,75.12,75.17,78500.0,55.7093,55.7167,55.613,55.6501,78500.0
2007-03-07 15:40:00,75.18,75.18,74.97,75.0,152300.0,55.6575,55.6575,55.502,55.5242,152300.0
2007-03-07 15:50:00,75.0,75.08,74.79,74.8,172000.0,55.5242,55.5834,55.3687,55.3761,172000.0
2007-03-08 09:30:00,75.61,76.42,75.5,75.95,185400.0,55.9758,56.5755,55.8944,56.2275,185400.0
2007-03-08 09:40:00,75.96,76.24,75.82,75.97,183900.0,56.2349,56.4422,56.1313,56.2423,183900.0
2007-03-08 09:50:00,75.96,76.15,75.96,76.11,34200.0,56.2349,56.3756,56.2349,56.346,34200.0
2007-03-08 10:00:00,76.1,76.21,76.04,76.18,116300.0,56.3386,56.42,56.2941,56.3978,116300.0
2007-03-08 10:10:00,76.17,76.33,76.05,76.31,92400.0,56.3904,56.5088,56.3015,56.494,92400.0
2007-03-08 10:20:00,76.31,76.46,76.3,76.44,113100.0,56.494,56.6051,56.4866,56.5903,113100.0
2007-03-08 10:30:00,76.44,76.77,76.41,76.73,126100.0,56.5903,56.8346,56.5681,56.805,126100.0
2007-03-08 10:40:00,76.73,76.74,76.44,76.46,71800.0,56.805,56.8124,56.5903,56.6051,71800.0
2007-03-08 10:50:00,76.46,76.47,76.33,76.35,52800.0,56.6051,56.6125,56.5088,56.5236,52800.0
2007-03-08 11:00:00,76.35,76.35,76.27,76.28,53700.0,56.5236,56.5236,56.4644,56.4718,53700.0
2007-03-08 11:10:00,76.27,76.32,76.26,76.3,130400.0,56.4644,56.5014,56.457,56.4866,130400.0
2007-03-08 11:20:00,76.3,76.42,76.29,76.41,35200.0,56.4866,56.5755,56.4792,56.5681,35200.0
2007-03-08 11:30:00,76.4,76.67,76.37,76.63,121200.0,56.5607,56.7605,56.5384,56.7309,121200.0
2007-03-08 11:40:00,76.63,76.96,76.62,76.96,88800.0,56.7309,56.9752,56.7235,56.9752,88800.0
2007-03-08 11:50:00,76.96,76.98,76.76,76.86,144300.0,56.9752,56.99,56.8272,56.9012,144300.0
2007-03-08 12:00:00,76.86,76.96,76.75,76.95,70100.0,56.9012,56.9752,56.8198,56.9678,70100.0
2007-03-08 12:10:00,76.95,77.1,76.92,77.06,86800.0,56.9678,57.0789,56.9456,57.0493,86800.0
2007-03-08 12:20:00,77.05,77.27,77.04,77.17,66800.0,57.0419,57.2047,57.0345,57.1307,66800.0
2007-03-08 12:30:00,77.17,77.2,77.12,77.13,37800.0,57.1307,57.1529,57.0937,57.1011,37800.0
2007-03-08 12:40:00,77.13,77.13,77.05,77.07,64500.0,57.1011,57.1011,57.0419,57.0567,64500.0
2007-03-08 12:50:00,77.07,77.15,77.06,77.13,61100.0,57.0567,57.1159,57.0493,57.1011,61100.0
2007-03-08 13:00:00,77.13,77.17,77.11,77.16,42400.0,57.1011,57.1307,57.0863,57.1233,42400.0
2007-03-08 13:10:00,77.15,77.24,77.15,77.24,54500.0,57.1159,57.1825,57.1159,57.1825,54500.0
2007-03-08 13:20:00,77.24,77.33,77.22,77.32,70900.0,57.1825,57.2492,57.1677,57.2417,70900.0
2007-03-08 13:30:00,77.31,77.31,77.21,77.31,55700.0,57.2343,57.2343,57.1603,57.2343,55700.0
2007-03-08 13:40:00,77.32,77.35,77.21,77.33,70600.0,57.2417,57.264,57.1603,57.2492,70600.0
2007-03-08 13:50:00,77.34,77.34,77.17,77.17,65000.0,57.2566,57.2566,57.1307,57.1307,65000.0
2007-03-08 14:00:00,77.17,77.17,76.97,77.0,168800.0,57.1307,57.1307,56.9826,57.0048,168800.0
2007-03-08 14:10:00,77.0,77.01,76.72,76.82,142000.0,57.0048,57.0122,56.7976,56.8716,142000.0
2007-03-08 14:20:00,76.82,76.82,76.7,76.72,153200.0,56.8716,56.8716,56.7827,56.7976,153200.0
2007-03-08 14:30:00,76.72,76.75,76.27,76.38,113400.0,56.7976,56.8198,56.4644,56.5458,113400.0
2007-03-08 14:40:00,76.38,76.59,76.35,76.59,117500.0,56.5458,56.7013,56.5236,56.7013,117500.0
2007-03-08 14:50:00,76.61,76.73,76.55,76.72,70400.0,56.7161,56.805,56.6717,56.7976,70400.0
2007-03-08 15:00:00,76.71,76.8,76.58,76.64,71700.0,56.7902,56.8568,56.6939,56.7383,71700.0
2007-03-08 15:10:00,76.63,76.67,76.53,76.65,58600.0,56.7309,56.7605,56.6569,56.7457,58600.0
2007-03-08 15:20:00,76.64,76.64,76.51,76.63,68600.0,56.7383,56.7383,56.6421,56.7309,68600.0
2007-03-08 15:30:00,76.62,76.73,76.62,76.67,124000.0,56.7235,56.805,56.7235,56.7605,124000.0
2007-03-08 15:40:00,76.67,76.77,76.66,76.71,135000.0,56.7605,56.8346,56.7531,56.7902,135000.0
2007-03-08 15:50:00,76.71,76.73,76.53,76.62,171100.0,56.7902,56.805,56.6569,56.7235,171100.0
2007-03-09 09:30:00,77.25,77.53,77.01,77.19,87500.0,57.1899,57.3972,57.0122,57.1455,87500.0
2007-03-09 09:40:00,77.19,77.22,76.85,77.0,133100.0,57.1455,57.1677,56.8938,57.0048,133100.0
2007-03-09 09:50:00,76.96,77.0,76.68,76.7,99300.0,56.9752,57.0048,56.7679,56.7827,99300.0
2007-03-09 10:00:00,76.71,76.83,76.44,76.51,58500.0,56.7902,56.879,56.5903,56.6421,58500.0
2007-03-09 10:10:00,76.48,76.72,76.2,76.37,93200.0,56.6199,56.7976,56.4126,56.5384,93200.0
2007-03-09 10:20:00,76.38,76.7,76.36,76.64,74900.0,56.5458,56.7827,56.531,56.7383,74900.0
2007-03-09 10:30:00,76.64,76.68,76.43,76.65,58900.0,56.7383,56.7679,56.5829,56.7457,58900.0
2007-03-09 10:40:00,76.65,76.74,76.58,76.74,42100.0,56.7457,56.8124,56.6939,56.8124,42100.0
2007-03-09 10:50:00,76.75,77.02,76.75,76.82,41500.0,56.8198,57.0197,56.8198,56.8716,41500.0
2007-03-09 11:00:00,76.82,76.89,76.77,76.81,37600.0,56.8716,56.9234,56.8346,56.8642,37600.0
2007-03-09 11:10:00,76.81,76.95,76.76,76.87,39500.0,56.8642,56.9678,56.8272,56.9086,39500.0
2007-03-09 11:20:00,76.87,76.89,76.78,76.8,32300.0,56.9086,56.9234,56.842,56.8568,32300.0
2007-03-09 11:30:00,76.79,76.9,76.76,76.9,37300.0,56.8494,56.9308,56.8272,56.9308,37300.0
2007-03-09 11:40:00,76.88,76.9,76.83,76.83,13000.0,56.916,56.9308,56.879,56.879,13000.0
2007-03-09 11:50:00,76.82,76.82,76.74,76.77,25700.0,56.8716,56.8716,56.8124,56.8346,25700.0
2007-03-09 12:00:00,76.77,76.83,76.74,76.76,31400.0,56.8346,56.879,56.8124,56.8272,31400.0
2007-03-09 12:10:00,76.75,76.89,76.75,76.86,21500.0,56.8198,56.9234,56.8198,56.9012,21500.0
2007-03-09 12:20:00,76.86,76.97,76.85,76.95,42600.0,56.9012,56.9826,56.8938,56.9678,42600.0
2007-03-09 12:30:00,76.94,77.01,76.94,76.98,30100.0,56.9604,57.0122,56.9604,56.99,30100.0
2007-03-09 12:40:00,76.99,77.03,76.93,76.94,39400.0,56.9974,57.0271,56.953,56.9604,39400.0
2007-03-09 12:50:00,76.95,76.98,76.88,76.98,31600.0,56.9678,56.99,56.916,56.99,31600.0
2007-03-09 13:00:00,76.98,77.03,76.96,76.97,44800.0,56.99,57.0271,56.9752,56.9826,44800.0
2007-03-09 13:10:00,76.97,76.99,76.8,76.88,71800.0,56.9826,56.9974,56.8568,56.916,71800.0
2007-03-09 13:20:00,76.88,76.9,76.79,76.84,56300.0,56.916,56.9308,56.8494,56.8864,56300.0
2007-03-09 13:30:00,76.83,76.85,76.69,76.73,50900.0,56.879,56.8938,56.7753,56.805,50900.0
2007-03-09 13:40:00,76.73,76.74,76.69,76.71,35800.0,56.805,56.8124,56.7753,56.7902,35800.0
2007-03-09 13:50:00,76.7,76.71,76.5,76.6,29800.0,56.7827,56.7902,56.6347,56.7087,29800.0
2007-03-09 14:00:00,76.59,76.69,76.44,76.65,34800.0,56.7013,56.7753,56.5903,56.7457,34800.0
2007-03-09 14:10:00,76.64,76.68,76.45,76.46,28500.0,56.7383,56.7679,56.5977,56.6051,28500.0
2007-03-09 14:20:00,76.47,76.52,76.33,76.44,49300.0,56.6125,56.6495,56.5088,56.5903,49300.0
2007-03-09 14:30:00,76.46,76.64,76.31,76.61,56800.0,56.6051,56.7383,56.494,56.7161,56800.0
2007-03-09 14:40:00,76.6,76.6,76.46,76.51,21100.0,56.7087,56.7087,56.6051,56.6421,21100.0
2007-03-09 14:50:00,76.5,76.52,76.41,76.5,29200.0,56.6347,56.6495,56.5681,56.6347,29200.0
2007-03-09 15:00:00,76.5,76.64,76.5,76.64,48400.0,56.6347,56.7383,56.6347,56.7383,48400.0
2007-03-09 15:10:00,76.64,76.72,76.58,76.63,34800.0,56.7383,56.7976,56.6939,56.7309,34800.0
2007-03-09 15:20:00,76.63,76.79,76.59,76.78,31700.0,56.7309,56.8494,56.7013,56.842,31700.0
2007-03-09 15:30:00,76.77,76.91,76.68,76.91,98600.0,56.8346,56.9382,56.7679,56.9382,98600.0
2007-03-09 15:40:00,76.91,77.11,76.87,77.08,105200.0,56.9382,57.0863,56.9086,57.0641,105200.0
2007-03-09 15:50:00,77.09,77.17,76.93,76.98,155600.0,57.0715,57.1307,56.953,56.99,155600.0
2007-03-12 09:30:00,76.9,76.9,76.4,76.7,73100.0,56.9308,56.9308,56.5607,56.7827,73100.0
2007-03-12 09:40:00,76.66,76.81,76.31,76.36,68100.0,56.7531,56.8642,56.494,56.531,68100.0
2007-03-12 09:50:00,76.38,76.45,76.15,76.36,33000.0,56.5458,56.5977,56.3756,56.531,33000.0
2007-03-12 10:00:00,76.32,76.49,76.19,76.28,43100.0,56.5014,56.6273,56.4052,56.4718,43100.0
2007-03-12 10:10:00,76.28,76.37,76.1,76.36,94600.0,56.4718,56.5384,56.3386,56.531,94600.0
2007-03-12 10:20:00,76.34,76.49,76.34,76.47,33000.0,56.5162,56.6273,56.5162,56.6125,33000.0
2007-03-12 10:30:00,76.52,76.67,76.52,76.65,39500.0,56.6495,56.7605,56.6495,56.7457,39500.0
2007-03-12 10:40:00,76.65,76.65,76.46,76.55,53900.0,56.7457,56.7457,56.6051,56.6717,53900.0
2007-03-12 10:50:00,76.55,76.63,76.53,76.58,28400.0,56.6717,56.7309,56.6569,56.6939,28400.0
2007-03-12 11:00:00,76.56,76.6,76.47,76.47,55700.0,56.6791,56.7087,56.6125,56.6125,55700.0
2007-03-12 11:10:00,76.45,76.68,76.44,76.68,65100.0,56.5977,56.7679,56.5903,56.7679,65100.0
2007-03-12 11:20:00,76.66,76.69,76.52,76.52,52100.0,56.7531,56.7753,56.6495,56.6495,52100.0
2007-03-12 11:30:00,76.52,76.61,76.52,76.61,52700.0,56.6495,56.7161,56.6495,56.7161,52700.0
2007-03-12 11:40:00,76.61,76.63,76.52,76.6,36600.0,56.7161,56.7309,56.6495,56.7087,36600.0
2007-03-12 11:50:00,76.59,76.65,76.55,76.55,39700.0,56.7013,56.7457,56.6717,56.6717,39700.0
2007-03-12 12:00:00,76.55,76.61,76.54,76.59,29300.0,56.6717,56.7161,56.6643,56.7013,29300.0
2007-03-12 12:10:00,76.59,76.66,76.57,76.64,29100.0,56.7013,56.7531,56.6865,56.7383,29100.0
2007-03-12 12:20:00,76.64,76.69,76.63,76.63,50400.0,56.7383,56.7753,56.7309,56.7309,50400.0
2007-03-12 12:30:00,76.64,76.72,76.61,76.67,38400.0,56.7383,56.7976,56.7161,56.7605,38400.0
2007-03-12 12:40:00,76.66,76.67,76.6,76.64,23500.0,56.7531,56.7605,56.7087,56.7383,23500.0
2007-03-12 12:50:00,76.62,76.63,76.56,76.61,22600.0,56.7235,56.7309,56.6791,56.7161,22600.0
2007-03-12 13:00:00,76.6,76.66,76.55,76.55,25000.0,56.7087,56.7531,56.6717,56.6717,25000.0
2007-03-12 13:10:00,76.56,76.56,76.41,76.41,31100.0,56.6791,56.6791,56.5681,56.5681,31100.0
2007-03-12 13:20:00,76.4,76.49,76.4,76.47,43300.0,56.5607,56.6273,56.5607,56.6125,43300.0
2007-03-12 13:30:00,76.45,76.47,76.38,76.42,39100.0,56.5977,56.6125,56.5458,56.5755,39100.0
2007-03-12 13:40:00,76.39,76.4,76.3,76.31,42500.0,56.5532,56.5607,56.4866,56.494,42500.0
2007-03-12 13:50:00,76.31,76.37,76.3,76.36,31700.0,56.494,56.5384,56.4866,56.531,31700.0
2007-03-12 14:00:00,76.35,76.36,76.29,76.3,14800.0,56.5236,56.531,56.4792,56.4866,14800.0
2007-03-12 14:10:00,76.3,76.38,76.26,76.36,29000.0,56.4866,56.5458,56.457,56.531,29000.0
2007-03-12 14:20:00,76.36,76.45,76.35,76.41,61800.0,56.531,56.5977,56.5236,56.5681,61800.0
2007-03-12 14:30:00,76.41,76.43,76.36,76.43,86800.0,56.5681,56.5829,56.531,56.5829,86800.0
2007-03-12 14:40:00,76.43,76.56,76.43,76.52,22200.0,56.5829,56.6791,56.5829,56.6495,22200.0
2007-03-12 14:50:00,76.53,76.54,76.49,76.52,22800.0,56.6569,56.6643,56.6273,56.6495,22800.0
2007-03-12 15:00:00,76.51,76.56,76.51,76.55,50200.0,56.6421,56.6791,56.6421,56.6717,50200.0
2007-03-12 15:10:00,76.56,76.57,76.55,76.57,33700.0,56.6791,56.6865,56.6717,56.6865,33700.0
2007-03-12 15:20:00,76.56,76.57,76.52,76.53,16600.0,56.6791,56.6865,56.6495,56.6569,16600.0
2007-03-12 15:30:00,76.52,76.53,76.32,76.32,104300.0,56.6495,56.6569,56.5014,56.5014,104300.0
2007-03-12 15:40:00,76.32,76.33,76.28,76.29,92400.0,56.5014,56.5088,56.4718,56.4792,92400.0
2007-03-12 15:50:00,76.29,76.32,76.18,76.19,179700.0,56.4792,56.5014,56.3978,56.4052,179700.0
2007-03-13 09:30:00,75.5,75.66,75.43,75.5,143400.0,55.8944,56.0128,55.8425,55.8944,143400.0
2007-03-13 09:40:00,75.5,75.8,75.3,75.48,209900.0,55.8944,56.1165,55.7463,55.8796,209900.0
2007-03-13 09:50:00,75.47,75.79,75.46,75.58,107600.0,55.8722,56.1091,55.8647,55.9536,107600.0
2007-03-13 10:00:00,75.57,75.6,75.2,75.3,73900.0,55.9462,55.9684,55.6723,55.7463,73900.0
2007-03-13 10:10:00,75.31,75.65,75.31,75.65,62100.0,55.7537,56.0054,55.7537,56.0054,62100.0
2007-03-13 10:20:00,75.65,75.71,75.64,75.7,61000.0,56.0054,56.0498,55.998,56.0424,61000.0
2007-03-13 10:30:00,75.7,75.77,75.57,75.61,61100.0,56.0424,56.0942,55.9462,55.9758,61100.0
2007-03-13 10:40:00,75.6,75.74,75.6,75.65,50600.0,55.9684,56.072,55.9684,56.0054,50600.0
2007-03-13 10:50:00,75.64,75.71,75.56,75.56,80900.0,55.998,56.0498,55.9388,55.9388,80900.0
2007-03-13 11:00:00,75.56,75.68,75.54,75.68,99000.0,55.9388,56.0276,55.924,56.0276,99000.0
2007-03-13 11:10:00,75.66,75.75,75.66,75.67,49800.0,56.0128,56.0794,56.0128,56.0202,49800.0
2007-03-13 11:20:00,75.67,75.76,75.65,75.66,56900.0,56.0202,56.0868,56.0054,56.0128,56900.0
2007-03-13 11:30:00,75.66,75.67,75.48,75.59,52000.0,56.0128,56.0202,55.8796,55.961,52000.0
2007-03-13 11:40:00,75.6,75.99,75.56,75.66,65900.0,55.9684,56.2571,55.9388,56.0128,65900.0
2007-03-13 11:50:00,75.66,75.71,75.56,75.57,44500.0,56.0128,56.0498,55.9388,55.9462,44500.0
2007-03-13 12:00:00,75.56,75.57,75.5,75.51,43800.0,55.9388,55.9462,55.8944,55.9018,43800.0
2007-03-13 12:10:00,75.52,75.52,75.23,75.23,106200.0,55.9092,55.9092,55.6945,55.6945,106200.0
2007-03-13 12:20:00,75.23,75.3,75.08,75.12,128000.0,55.6945,55.7463,55.5834,55.613,128000.0
2007-03-13 12:30:00,75.12,75.28,75.02,75.24,135800.0,55.613,55.7315,55.539,55.7019,135800.0
2007-03-13 12:40:00,75.23,75.3,75.11,75.24,68500.0,55.6945,55.7463,55.6056,55.7019,68500.0
2007-03-13 12:50:00,75.24,75.3,75.03,75.1,105700.0,55.7019,55.7463,55.5464,55.5982,105700.0
2007-03-13 13:00:00,75.1,75.3,75.09,75.27,81700.0,55.5982,55.7463,55.5908,55.7241,81700.0
2007-03-13 13:10:00,75.28,75.3,75.1,75.15,85600.0,55.7315,55.7463,55.5982,55.6352,85600.0
2007-03-13 13:20:00,75.15,75.18,75.03,75.04,96900.0,55.6352,55.6575,55.5464,55.5538,96900.0
2007-03-13 13:30:00,75.04,75.05,74.9,74.99,188300.0,55.5538,55.5612,55.4502,55.5168,188300.0
2007-03-13 13:40:00,74.99,75.1,74.95,75.0,103100.0,55.5168,55.5982,55.4872,55.5242,103100.0
2007-03-13 13:50:00,75.0,75.04,74.97,74.98,131100.0,55.5242,55.5538,55.502,55.5094,131100.0
2007-03-13 14:00:00,74.98,75.06,74.93,75.0,126600.0,55.5094,55.5686,55.4724,55.5242,126600.0
2007-03-13 14:10:00,75.0,75.01,74.8,74.91,155500.0,55.5242,55.5316,55.3761,55.4576,155500.0
2007-03-13 14:20:00,74.89,74.98,74.81,74.94,96800.0,55.4428,55.5094,55.3835,55.4798,96800.0
2007-03-13 14:30:00,74.93,75.06,74.89,74.94,168300.0,55.4724,55.5686,55.4428,55.4798,168300.0
2007-03-13 14:40:00,74.96,75.18,74.94,75.1,142700.0,55.4946,55.6575,55.4798,55.5982,142700.0
2007-03-13 14:50:00,75.11,75.21,74.96,75.01,92000.0,55.6056,55.6797,55.4946,55.5316,92000.0
2007-03-13 15:00:00,75.0,75.16,74.93,75.12,110000.0,55.5242,55.6427,55.4724,55.613,110000.0
2007-03-13 15:10:00,75.08,75.13,75.03,75.13,57400.0,55.5834,55.6204,55.5464,55.6204,57400.0
2007-03-13 15:20:00,75.11,75.29,75.07,75.08,74700.0,55.6056,55.7389,55.576,55.5834,74700.0
2007-03-13 15:30:00,75.09,75.09,74.93,75.06,144300.0,55.5908,55.5908,55.4724,55.5686,144300.0
2007-03-13 15:40:00,75.07,75.07,74.89,74.9,161700.0,55.576,55.576,55.4428,55.4502,161700.0
2007-03-13 15:50:00,74.9,74.9,74.55,74.75,335100.0,55.4502,55.4502,55.1911,55.3391,335100.0
2007-03-14 09:30:00,74.76,75.23,74.25,75.21,153800.0,55.3465,55.6945,54.969,55.6797,153800.0
2007-03-14 09:40:00,75.14,75.32,74.5,74.54,102500.0,55.6278,55.7611,55.154,55.1837,102500.0
2007-03-14 09:50:00,74.54,74.64,74.11,74.35,186700.0,55.1837,55.2577,54.8653,55.043,186700.0
2007-03-14 10:00:00,74.36,74.36,73.65,73.68,194400.0,55.0504,55.0504,54.5248,54.547,194400.0
2007-03-14 10:10:00,73.67,73.74,73.43,73.57,243400.0,54.5396,54.5914,54.3619,54.4655,243400.0
2007-03-14 10:20:00,73.57,73.95,73.5,73.85,148300.0,54.4655,54.7469,54.4137,54.6728,148300.0
2007-03-14 10:30:00,73.84,74.46,73.83,74.35,170000.0,54.6654,55.1244,54.658,55.043,170000.0
2007-03-14 10:40:00,74.32,74.41,73.96,73.98,133900.0,55.0208,55.0874,54.7543,54.7691,133900.0
2007-03-14 10:50:00,73.97,74.33,73.97,74.1,113600.0,54.7617,55.0282,54.7617,54.8579,113600.0
2007-03-14 11:00:00,74.06,74.3,74.06,74.18,126300.0,54.8283,55.006,54.8283,54.9171,126300.0
2007-03-14 11:10:00,74.17,74.28,74.04,74.18,56900.0,54.9097,54.9912,54.8135,54.9171,56900.0
2007-03-14 11:20:00,74.18,74.24,74.12,74.18,42000.0,54.9171,54.9616,54.8727,54.9171,42000.0
2007-03-14 11:30:00,74.16,74.17,73.9,74.09,179500.0,54.9023,54.9097,54.7098,54.8505,179500.0
2007-03-14 11:40:00,74.09,74.2,74.03,74.15,85800.0,54.8505,54.9319,54.8061,54.8949,85800.0
2007-03-14 11:50:00,74.14,74.14,74.04,74.06,36900.0,54.8875,54.8875,54.8135,54.8283,36900.0
2007-03-14 12:00:00,74.07,74.08,73.83,73.95,93500.0,54.8357,54.8431,54.658,54.7469,93500.0
2007-03-14 12:10:00,73.96,74.0,73.79,73.82,89000.0,54.7543,54.7839,54.6284,54.6506,89000.0
2007-03-14 12:20:00,73.82,73.85,73.53,73.54,156900.0,54.6506,54.6728,54.4359,54.4433,156900.0
2007-03-14 12:30:00,73.53,73.65,73.45,73.65,122600.0,54.4359,54.5248,54.3767,54.5248,122600.0
2007-03-14 12:40:00,73.67,73.85,73.59,73.64,87300.0,54.5396,54.6728,54.4803,54.5174,87300.0
2007-03-14 12:50:00,73.65,73.65,73.43,73.53,79700.0,54.5248,54.5248,54.3619,54.4359,79700.0
2007-03-14 13:00:00,73.54,73.7,73.47,73.65,180900.0,54.4433,54.5618,54.3915,54.5248,180900.0
2007-03-14 13:10:00,73.67,73.99,73.65,73.89,90400.0,54.5396,54.7765,54.5248,54.7024,90400.0
2007-03-14 13:20:00,73.9,74.31,73.9,74.14,106800.0,54.7098,55.0134,54.7098,54.8875,106800.0
2007-03-14 13:30:00,74.14,74.26,74.1,74.22,51400.0,54.8875,54.9764,54.8579,54.9467,51400.0
2007-03-14 13:40:00,74.22,74.77,74.22,74.5,121600.0,54.9467,55.3539,54.9467,55.154,121600.0
2007-03-14 13:50:00,74.5,74.55,74.21,74.25,71200.0,55.154,55.1911,54.9393,54.969,71200.0
2007-03-14 14:00:00,74.22,74.35,74.12,74.32,46200.0,54.9467,55.043,54.8727,55.0208,46200.0
2007-03-14 14:10:00,74.32,74.48,74.3,74.43,61800.0,55.0208,55.1392,55.006,55.1022,61800.0
2007-03-14 14:20:00,74.45,74.7,74.45,74.69,59500.0,55.117,55.3021,55.117,55.2947,59500.0
2007-03-14 14:30:00,74.7,75.5,74.68,75.48,206600.0,55.3021,55.8944,55.2873,55.8796,206600.0
2007-03-14 14:40:00,75.47,75.47,75.16,75.24,137800.0,55.8722,55.8722,55.6427,55.7019,137800.0
2007-03-14 14:50:00,75.24,75.25,75.1,75.18,118600.0,55.7019,55.7093,55.5982,55.6575,118600.0
2007-03-14 15:00:00,75.19,75.21,74.95,75.08,67700.0,55.6649,55.6797,55.4872,55.5834,67700.0
2007-03-14 15:10:00,75.08,75.43,75.06,75.3,127200.0,55.5834,55.8425,55.5686,55.7463,127200.0
2007-03-14 15:20:00,75.29,75.39,75.22,75.26,97800.0,55.7389,55.8129,55.6871,55.7167,97800.0
2007-03-14 15:30:00,75.26,75.28,74.98,75.06,106000.0,55.7167,55.7315,55.5094,55.5686,106000.0
2007-03-14 15:40:00,75.06,75.08,74.9,75.02,158900.0,55.5686,55.5834,55.4502,55.539,158900.0
2007-03-14 15:50:00,75.02,75.21,75.01,75.21,191100.0,55.539,55.6797,55.5316,55.6797,191100.0
2007-03-15 09:30:00,75.21,75.57,75.07,75.18,87700.0,55.6797,55.9462,55.576,55.6575,87700.0
2007-03-15 09:40:00,75.19,75.3,75.0,75.26,58600.0,55.6649,55.7463,55.5242,55.7167,58600.0
2007-03-15 09:50:00,75.28,75.91,75.27,75.78,81800.0,55.7315,56.1979,55.7241,56.1017,81800.0
2007-03-15 10:00:00,75.77,76.14,75.75,76.11,162900.0,56.0942,56.3682,56.0794,56.346,162900.0
2007-03-15 10:10:00,76.11,76.25,76.06,76.22,286200.0,56.346,56.4496,56.3089,56.4274,286200.0
2007-03-15 10:20:00,76.22,76.34,76.07,76.31,115700.0,56.4274,56.5162,56.3163,56.494,115700.0
2007-03-15 10:30:00,76.31,76.65,76.26,76.59,109500.0,56.494,56.7457,56.457,56.7013,109500.0
2007-03-15 10:40:00,76.6,76.61,76.38,76.55,83800.0,56.7087,56.7161,56.5458,56.6717,83800.0
2007-03-15 10:50:00,76.56,76.62,76.42,76.44,70100.0,56.6791,56.7235,56.5755,56.5903,70100.0
2007-03-15 11:00:00,76.43,76.54,76.41,76.46,72400.0,56.5829,56.6643,56.5681,56.6051,72400.0
2007-03-15 11:10:00,76.46,76.51,76.35,76.37,59300.0,56.6051,56.6421,56.5236,56.5384,59300.0
2007-03-15 11:20:00,76.36,76.49,76.33,76.47,55600.0,56.531,56.6273,56.5088,56.6125,55600.0
2007-03-15 11:30:00,76.47,76.47,76.4,76.43,41200.0,56.6125,56.6125,56.5607,56.5829,41200.0
2007-03-15 11:40:00,76.42,76.42,76.05,76.05,85400.0,56.5755,56.5755,56.3015,56.3015,85400.0
2007-03-15 11:50:00,76.09,76.19,76.0,76.15,87600.0,56.3312,56.4052,56.2645,56.3756,87600.0
2007-03-15 12:00:00,76.11,76.45,76.07,76.31,89900.0,56.346,56.5977,56.3163,56.494,89900.0
2007-03-15 12:10:00,76.29,76.35,76.16,76.21,35400.0,56.4792,56.5236,56.383,56.42,35400.0
2007-03-15 12:20:00,76.21,76.3,76.21,76.26,29900.0,56.42,56.4866,56.42,56.457,29900.0
2007-03-15 12:30:00,76.27,76.39,76.25,76.26,32800.0,56.4644,56.5532,56.4496,56.457,32800.0
2007-03-15 12:40:00,76.26,76.36,76.26,76.36,37900.0,56.457,56.531,56.457,56.531,37900.0
2007-03-15 12:50:00,76.36,76.41,76.3,76.34,45700.0,56.531,56.5681,56.4866,56.5162,45700.0
2007-03-15 13:00:00,76.34,76.46,76.3,76.46,37700.0,56.5162,56.6051,56.4866,56.6051,37700.0
2007-03-15 13:10:00,76.46,76.46,76.28,76.3,14400.0,56.6051,56.6051,56.4718,56.4866,14400.0
2007-03-15 13:20:00,76.28,76.29,76.16,76.25,26000.0,56.4718,56.4792,56.383,56.4496,26000.0
2007-03-15 13:30:00,76.25,76.27,76.01,76.01,44500.0,56.4496,56.4644,56.2719,56.2719,44500.0
2007-03-15 13:40:00,76.0,76.02,75.7,75.98,102900.0,56.2645,56.2793,56.0424,56.2497,102900.0
2007-03-15 13:50:00,76.0,76.26,75.98,75.99,50600.0,56.2645,56.457,56.2497,56.2571,50600.0
2007-03-15 14:00:00,76.01,76.2,75.97,76.11,40000.0,56.2719,56.4126,56.2423,56.346,40000.0
2007-03-15 14:10:00,76.12,76.13,75.86,76.01,35000.0,56.3534,56.3608,56.1609,56.2719,35000.0
2007-03-15 14:20:00,76.01,76.03,75.86,75.9,18900.0,56.2719,56.2867,56.1609,56.1905,18900.0
2007-03-15 14:30:00,75.87,76.03,75.87,75.92,19500.0,56.1683,56.2867,56.1683,56.2053,19500.0
2007-03-15 14:40:00,75.95,76.13,75.92,75.96,24400.0,56.2275,56.3608,56.2053,56.2349,24400.0
2007-03-15 14:50:00,75.97,76.03,75.9,75.96,32200.0,56.2423,56.2867,56.1905,56.2349,32200.0
2007-03-15 15:00:00,75.94,76.12,75.93,76.09,29800.0,56.2201,56.3534,56.2127,56.3312,29800.0
2007-03-15 15:10:00,76.07,76.09,75.92,75.98,31600.0,56.3163,56.3312,56.2053,56.2497,31600.0
2007-03-15 15:20:00,75.98,76.15,75.85,75.88,28400.0,56.2497,56.3756,56.1535,56.1757,28400.0
2007-03-15 15:30:00,75.85,76.08,75.85,75.91,49600.0,56.1535,56.3237,56.1535,56.1979,49600.0
2007-03-15 15:40:00,75.9,75.93,75.85,75.89,80000.0,56.1905,56.2127,56.1535,56.1831,80000.0
2007-03-15 15:50:00,75.89,76.02,75.88,75.88,116900.0,56.1831,56.2793,56.1757,56.1757,116900.0
2007-03-16 09:30:00,76.37,76.52,75.56,75.78,798500.0,56.5384,56.6495,55.9388,56.1017,798500.0
2007-03-16 09:40:00,75.69,75.96,75.6,75.94,66200.0,56.035,56.2349,55.9684,56.2201,66200.0
2007-03-16 09:50:00,75.89,76.02,75.77,75.97,67000.0,56.1831,56.2793,56.0942,56.2423,67000.0
2007-03-16 10:00:00,75.99,76.14,75.77,76.04,68400.0,56.2571,56.3682,56.0942,56.2941,68400.0
2007-03-16 10:10:00,76.04,76.13,75.95,76.0,40000.0,56.2941,56.3608,56.2275,56.2645,40000.0
2007-03-16 10:20:00,76.0,76.0,75.8,75.87,34300.0,56.2645,56.2645,56.1165,56.1683,34300.0
2007-03-16 10:30:00,75.88,75.91,75.79,75.86,36200.0,56.1757,56.1979,56.1091,56.1609,36200.0
2007-03-16 10:40:00,75.85,75.85,75.66,75.66,38200.0,56.1535,56.1535,56.0128,56.0128,38200.0
2007-03-16 10:50:00,75.66,75.66,75.18,75.18,68400.0,56.0128,56.0128,55.6575,55.6575,68400.0
2007-03-16 11:00:00,75.17,75.34,75.08,75.29,85500.0,55.6501,55.7759,55.5834,55.7389,85500.0
2007-03-16 11:10:00,75.32,75.35,75.17,75.28,62300.0,55.7611,55.7833,55.6501,55.7315,62300.0
2007-03-16 11:20:00,75.26,75.38,75.15,75.19,29900.0,55.7167,55.8055,55.6352,55.6649,29900.0
2007-03-16 11:30:00,75.18,75.27,75.02,75.12,61700.0,55.6575,55.7241,55.539,55.613,61700.0
2007-03-16 11:40:00,75.12,75.25,75.03,75.23,47400.0,55.613,55.7093,55.5464,55.6945,47400.0
2007-03-16 11:50:00,75.23,75.23,75.04,75.11,49800.0,55.6945,55.6945,55.5538,55.6056,49800.0
2007-03-16 12:00:00,75.11,75.24,75.06,75.24,37600.0,55.6056,55.7019,55.5686,55.7019,37600.0
2007-03-16 12:10:00,75.24,75.26,75.13,75.18,45100.0,55.7019,55.7167,55.6204,55.6575,45100.0
2007-03-16 12:20:00,75.18,75.19,75.12,75.16,42100.0,55.6575,55.6649,55.613,55.6427,42100.0
2007-03-16 12:30:00,75.15,75.18,75.06,75.13,30800.0,55.6352,55.6575,55.5686,55.6204,30800.0
2007-03-16 12:40:00,75.11,75.2,75.05,75.06,22800.0,55.6056,55.6723,55.5612,55.5686,22800.0
2007-03-16 12:50:00,75.06,75.16,75.03,75.16,27500.0,55.5686,55.6427,55.5464,55.6427,27500.0
2007-03-16 13:00:00,75.16,75.16,75.0,75.02,22700.0,55.6427,55.6427,55.5242,55.539,22700.0
2007-03-16 13:10:00,75.02,75.14,75.0,75.14,23200.0,55.539,55.6278,55.5242,55.6278,23200.0
2007-03-16 13:20:00,75.14,75.32,75.13,75.15,34900.0,55.6278,55.7611,55.6204,55.6352,34900.0
2007-03-16 13:30:00,75.15,75.21,75.1,75.15,40800.0,55.6352,55.6797,55.5982,55.6352,40800.0
2007-03-16 13:40:00,75.15,75.22,75.1,75.16,48400.0,55.6352,55.6871,55.5982,55.6427,48400.0
2007-03-16 13:50:00,75.16,75.21,75.05,75.07,63600.0,55.6427,55.6797,55.5612,55.576,63600.0
2007-03-16 14:00:00,75.07,75.07,74.98,75.0,74000.0,55.576,55.576,55.5094,55.5242,74000.0
2007-03-16 14:10:00,75.0,75.02,74.8,74.84,63800.0,55.5242,55.539,55.3761,55.4057,63800.0
2007-03-16 14:20:00,74.84,74.87,74.75,74.83,52900.0,55.4057,55.428,55.3391,55.3983,52900.0
2007-03-16 14:30:00,74.82,74.86,74.69,74.75,61400.0,55.3909,55.4206,55.2947,55.3391,61400.0
2007-03-16 14:40:00,74.75,74.78,74.6,74.75,44500.0,55.3391,55.3613,55.2281,55.3391,44500.0
2007-03-16 14:50:00,74.76,74.8,74.69,74.77,70400.0,55.3465,55.3761,55.2947,55.3539,70400.0
2007-03-16 15:00:00,74.77,74.79,74.7,74.73,48300.0,55.3539,55.3687,55.3021,55.3243,48300.0
2007-03-16 15:10:00,74.74,74.88,74.73,74.79,66600.0,55.3317,55.4354,55.3243,55.3687,66600.0
2007-03-16 15:20:00,74.79,74.8,74.72,74.75,81000.0,55.3687,55.3761,55.3169,55.3391,81000.0
2007-03-16 15:30:00,74.75,75.0,74.75,74.98,135400.0,55.3391,55.5242,55.3391,55.5094,135400.0
2007-03-16 15:40:00,74.98,75.0,74.92,74.97,161000.0,55.5094,55.5242,55.465,55.502,161000.0
2007-03-16 15:50:00,74.98,75.0,74.94,74.95,255300.0,55.5094,55.5242,55.4798,55.4872,255300.0
2007-03-19 09:30:00,75.16,75.88,75.16,75.26,97700.0,55.6427,56.1757,55.6427,55.7167,97700.0
2007-03-19 09:40:00,75.25,75.25,74.95,74.97,95100.0,55.7093,55.7093,55.4872,55.502,95100.0
2007-03-19 09:50:00,74.98,74.98,74.62,74.7,105700.0,55.5094,55.5094,55.2429,55.3021,105700.0
2007-03-19 10:00:00,74.7,74.89,74.68,74.81,134200.0,55.3021,55.4428,55.2873,55.3835,134200.0
2007-03-19 10:10:00,74.79,74.87,74.64,74.66,140000.0,55.3687,55.428,55.2577,55.2725,140000.0
2007-03-19 10:20:00,74.66,74.85,74.62,74.83,151500.0,55.2725,55.4132,55.2429,55.3983,151500.0
2007-03-19 10:30:00,74.83,74.9,74.78,74.82,160700.0,55.3983,55.4502,55.3613,55.3909,160700.0
2007-03-19 10:40:00,74.82,74.97,74.81,74.96,85000.0,55.3909,55.502,55.3835,55.4946,85000.0
2007-03-19 10:50:00,74.97,75.01,74.91,74.92,144500.0,55.502,55.5316,55.4576,55.465,144500.0
2007-03-19 11:00:00,74.91,75.02,74.91,74.99,75500.0,55.4576,55.539,55.4576,55.5168,75500.0
2007-03-19 11:10:00,74.99,75.0,74.94,74.95,47200.0,55.5168,55.5242,55.4798,55.4872,47200.0
2007-03-19 11:20:00,74.95,75.0,74.92,74.92,99900.0,55.4872,55.5242,55.465,55.465,99900.0
2007-03-19 11:30:00,74.92,74.94,74.81,74.9,94300.0,55.465,55.4798,55.3835,55.4502,94300.0
2007-03-19 11:40:00,74.9,74.98,74.81,74.82,118200.0,55.4502,55.5094,55.3835,55.3909,118200.0
2007-03-19 11:50:00,74.83,74.85,74.73,74.74,43000.0,55.3983,55.4132,55.3243,55.3317,43000.0
2007-03-19 12:00:00,74.74,74.78,74.65,74.74,216800.0,55.3317,55.3613,55.2651,55.3317,216800.0
2007-03-19 12:10:00,74.72,74.96,74.72,74.87,313500.0,55.3169,55.4946,55.3169,55.428,313500.0
2007-03-19 12:20:00,74.87,75.12,74.87,75.12,48500.0,55.428,55.613,55.428,55.613,48500.0
2007-03-19 12:30:00,75.12,75.21,75.07,75.18,69000.0,55.613,55.6797,55.576,55.6575,69000.0
2007-03-19 12:40:00,75.16,75.3,75.11,75.23,68100.0,55.6427,55.7463,55.6056,55.6945,68100.0
2007-03-19 12:50:00,75.22,75.37,75.17,75.26,52000.0,55.6871,55.7981,55.6501,55.7167,52000.0
2007-03-19 13:00:00,75.26,75.36,75.15,75.3,55600.0,55.7167,55.7907,55.6352,55.7463,55600.0
2007-03-19 13:10:00,75.29,75.46,75.24,75.45,48300.0,55.7389,55.8647,55.7019,55.8573,48300.0
2007-03-19 13:20:00,75.44,75.5,75.28,75.32,131100.0,55.8499,55.8944,55.7315,55.7611,131100.0
2007-03-19 13:30:00,75.33,75.33,75.19,75.28,67000.0,55.7685,55.7685,55.6649,55.7315,67000.0
2007-03-19 13:40:00,75.27,75.32,75.22,75.22,76000.0,55.7241,55.7611,55.6871,55.6871,76000.0
2007-03-19 13:50:00,75.22,75.31,75.22,75.29,49900.0,55.6871,55.7537,55.6871,55.7389,49900.0
2007-03-19 14:00:00,75.29,75.51,75.29,75.5,37900.0,55.7389,55.9018,55.7389,55.8944,37900.0
2007-03-19 14:10:00,75.5,75.56,75.46,75.5,41500.0,55.8944,55.9388,55.8647,55.8944,41500.0
2007-03-19 14:20:00,75.5,75.54,75.43,75.44,45300.0,55.8944,55.924,55.8425,55.8499,45300.0
2007-03-19 14:30:00,75.44,75.58,75.43,75.58,50700.0,55.8499,55.9536,55.8425,55.9536,50700.0
2007-03-19 14:40:00,75.57,75.66,75.49,75.65,76100.0,55.9462,56.0128,55.887,56.0054,76100.0
2007-03-19 14:50:00,75.65,75.73,75.62,75.72,121700.0,56.0054,56.0646,55.9832,56.0572,121700.0
2007-03-19 15:00:00,75.71,75.71,75.51,75.59,95700.0,56.0498,56.0498,55.9018,55.961,95700.0
2007-03-19 15:10:00,75.59,75.7,75.56,75.6,99900.0,55.961,56.0424,55.9388,55.9684,99900.0
2007-03-19 15:20:00,75.62,75.63,75.41,75.54,107600.0,55.9832,55.9906,55.8277,55.924,107600.0
2007-03-19 15:30:00,75.52,75.65,75.44,75.49,70600.0,55.9092,56.0054,55.8499,55.887,70600.0
2007-03-19 15:40:00,75.49,75.76,75.48,75.74,140000.0,55.887,56.0868,55.8796,56.072,140000.0
2007-03-19 15:50:00,75.73,75.74,75.56,75.64,78800.0,56.0646,56.072,55.9388,55.998,78800.0
2007-03-20 09:30:00,75.63,75.87,75.4,75.8,63600.0,55.9906,56.1683,55.8203,56.1165,63600.0
2007-03-20 09:40:00,75.79,76.0,75.76,75.94,27000.0,56.1091,56.2645,56.0868,56.2201,27000.0
2007-03-20 09:50:00,75.95,76.0,75.78,75.78,21300.0,56.2275,56.2645,56.1017,56.1017,21300.0
2007-03-20 10:00:00,75.79,75.81,75.3,75.39,100600.0,56.1091,56.1239,55.7463,55.8129,100600.0
2007-03-20 10:10:00,75.4,75.48,75.25,75.26,74900.0,55.8203,55.8796,55.7093,55.7167,74900.0
2007-03-20 10:20:00,75.26,75.55,75.25,75.49,85500.0,55.7167,55.9314,55.7093,55.887,85500.0
2007-03-20 10:30:00,75.5,75.59,75.48,75.55,71000.0,55.8944,55.961,55.8796,55.9314,71000.0
2007-03-20 10:40:00,75.55,75.63,75.44,75.5,86600.0,55.9314,55.9906,55.8499,55.8944,86600.0
2007-03-20 10:50:00,75.49,75.61,75.49,75.6,52400.0,55.887,55.9758,55.887,55.9684,52400.0
2007-03-20 11:00:00,75.6,75.67,75.56,75.67,69900.0,55.9684,56.0202,55.9388,56.0202,69900.0
2007-03-20 11:10:00,75.68,75.72,75.54,75.65,54300.0,56.0276,56.0572,55.924,56.0054,54300.0
2007-03-20 11:20:00,75.67,75.68,75.64,75.65,15500.0,56.0202,56.0276,55.998,56.0054,15500.0
2007-03-20 11:30:00,75.65,75.67,75.55,75.55,30900.0,56.0054,56.0202,55.9314,55.9314,30900.0
2007-03-20 11:40:00,75.57,75.66,75.54,75.63,26400.0,55.9462,56.0128,55.924,55.9906,26400.0
2007-03-20 11:50:00,75.64,75.73,75.63,75.72,17300.0,55.998,56.0646,55.9906,56.0572,17300.0
2007-03-20 12:00:00,75.72,75.79,75.69,75.78,51700.0,56.0572,56.1091,56.035,56.1017,51700.0
2007-03-20 12:10:00,75.78,75.82,75.67,75.7,72900.0,56.1017,56.1313,56.0202,56.0424,72900.0
2007-03-20 12:20:00,75.71,76.16,75.71,76.15,61500.0,56.0498,56.383,56.0498,56.3756,61500.0
2007-03-20 12:30:00,76.16,76.23,75.91,75.92,74700.0,56.383,56.4348,56.1979,56.2053,74700.0
2007-03-20 12:40:00,75.91,75.96,75.85,75.88,41300.0,56.1979,56.2349,56.1535,56.1757,41300.0
2007-03-20 12:50:00,75.88,75.9,75.72,75.72,56500.0,56.1757,56.1905,56.0572,56.0572,56500.0
2007-03-20 13:00:00,75.72,75.85,75.71,75.77,93900.0,56.0572,56.1535,56.0498,56.0942,93900.0
2007-03-20 13:10:00,75.77,75.8,75.72,75.78,62000.0,56.0942,56.1165,56.0572,56.1017,62000.0
2007-03-20 13:20:00,75.78,75.83,75.74,75.8,26900.0,56.1017,56.1387,56.072,56.1165,26900.0
2007-03-20 13:30:00,75.8,75.81,75.63,75.67,38800.0,56.1165,56.1239,55.9906,56.0202,38800.0
2007-03-20 13:40:00,75.68,75.92,75.66,75.91,36100.0,56.0276,56.2053,56.0128,56.1979,36100.0
2007-03-20 13:50:00,75.91,75.91,75.81,75.89,41100.0,56.1979,56.1979,56.1239,56.1831,41100.0
2007-03-20 14:00:00,75.88,76.0,75.81,75.94,58100.0,56.1757,56.2645,56.1239,56.2201,58100.0
2007-03-20 14:10:00,75.98,76.08,75.96,76.04,49500.0,56.2497,56.3237,56.2349,56.2941,49500.0
2007-03-20 14:20:00,76.04,76.07,75.94,75.94,29600.0,56.2941,56.3163,56.2201,56.2201,29600.0
2007-03-20 14:30:00,75.94,75.98,75.88,75.89,38700.0,56.2201,56.2497,56.1757,56.1831,38700.0
2007-03-20 14:40:00,75.89,75.95,75.79,75.92,139000.0,56.1831,56.2275,56.1091,56.2053,139000.0
2007-03-20 14:50:00,75.92,76.0,75.91,75.97,17500.0,56.2053,56.2645,56.1979,56.2423,17500.0
2007-03-20 15:00:00,75.98,76.1,75.98,76.1,29600.0,56.2497,56.3386,56.2497,56.3386,29600.0
2007-03-20 15:10:00,76.08,76.12,75.98,76.02,52500.0,56.3237,56.3534,56.2497,56.2793,52500.0
2007-03-20 15:20:00,76.02,76.02,75.93,75.95,43400.0,56.2793,56.2793,56.2127,56.2275,43400.0
2007-03-20 15:30:00,75.95,76.2,75.91,76.11,85200.0,56.2275,56.4126,56.1979,56.346,85200.0
2007-03-20 15:40:00,76.13,76.17,76.05,76.16,84100.0,56.3608,56.3904,56.3015,56.383,84100.0
2007-03-20 15:50:00,76.17,76.29,76.16,76.2,147900.0,56.3904,56.4792,56.383,56.4126,147900.0
2007-03-21 09:30:00,76.13,76.36,76.11,76.22,23400.0,56.3608,56.531,56.346,56.4274,23400.0
2007-03-21 09:40:00,76.23,76.35,76.12,76.19,28800.0,56.4348,56.5236,56.3534,56.4052,28800.0
2007-03-21 09:50:00,76.23,76.27,76.14,76.25,26100.0,56.4348,56.4644,56.3682,56.4496,26100.0
2007-03-21 10:00:00,76.25,76.27,76.1,76.27,29700.0,56.4496,56.4644,56.3386,56.4644,29700.0
2007-03-21 10:10:00,76.28,76.43,76.26,76.38,32100.0,56.4718,56.5829,56.457,56.5458,32100.0
2007-03-21 10:20:00,76.39,76.4,76.29,76.33,17200.0,56.5532,56.5607,56.4792,56.5088,17200.0
2007-03-21 10:30:00,76.33,76.39,76.16,76.24,66300.0,56.5088,56.5532,56.383,56.4422,66300.0
2007-03-21 10:40:00,76.24,76.34,76.23,76.32,38700.0,56.4422,56.5162,56.4348,56.5014,38700.0
2007-03-21 10:50:00,76.3,76.48,76.29,76.37,32900.0,56.4866,56.6199,56.4792,56.5384,32900.0
2007-03-21 11:00:00,76.38,76.44,76.28,76.3,36800.0,56.5458,56.5903,56.4718,56.4866,36800.0
2007-03-21 11:10:00,76.3,76.35,76.24,76.3,32600.0,56.4866,56.5236,56.4422,56.4866,32600.0
2007-03-21 11:20:00,76.3,76.33,76.24,76.3,33700.0,56.4866,56.5088,56.4422,56.4866,33700.0
2007-03-21 11:30:00,76.29,76.34,76.28,76.29,33200.0,56.4792,56.5162,56.4718,56.4792,33200.0
2007-03-21 11:40:00,76.29,76.3,76.11,76.15,33400.0,56.4792,56.4866,56.346,56.3756,33400.0
2007-03-21 11:50:00,76.14,76.17,76.07,76.08,26100.0,56.3682,56.3904,56.3163,56.3237,26100.0
2007-03-21 12:00:00,76.09,76.17,76.08,76.08,23200.0,56.3312,56.3904,56.3237,56.3237,23200.0
2007-03-21 12:10:00,76.07,76.09,76.05,76.07,29400.0,56.3163,56.3312,56.3015,56.3163,29400.0
2007-03-21 12:20:00,76.07,76.08,76.0,76.0,37800.0,56.3163,56.3237,56.2645,56.2645,37800.0
2007-03-21 12:30:00,76.0,76.06,75.96,76.0,33000.0,56.2645,56.3089,56.2349,56.2645,33000.0
2007-03-21 12:40:00,75.99,76.04,75.92,76.01,35700.0,56.2571,56.2941,56.2053,56.2719,35700.0
2007-03-21 12:50:00,76.0,76.38,75.96,76.06,30800.0,56.2645,56.5458,56.2349,56.3089,30800.0
2007-03-21 13:00:00,76.07,76.1,76.04,76.09,23300.0,56.3163,56.3386,56.2941,56.3312,23300.0
2007-03-21 13:10:00,76.1,76.33,76.1,76.28,29000.0,56.3386,56.5088,56.3386,56.4718,29000.0
2007-03-21 13:20:00,76.26,76.29,76.13,76.18,56900.0,56.457,56.4792,56.3608,56.3978,56900.0
2007-03-21 13:30:00,76.18,76.23,76.11,76.13,32000.0,56.3978,56.4348,56.346,56.3608,32000.0
2007-03-21 13:40:00,76.12,76.22,76.11,76.11,32000.0,56.3534,56.4274,56.346,56.346,32000.0
2007-03-21 13:50:00,76.11,76.12,75.99,76.01,34600.0,56.346,56.3534,56.2571,56.2719,34600.0
2007-03-21 14:00:00,76.03,76.21,75.99,76.21,35200.0,56.2867,56.42,56.2571,56.42,35200.0
2007-03-21 14:10:00,76.19,76.6,76.02,76.3,161000.0,56.4052,56.7087,56.2793,56.4866,161000.0
2007-03-21 14:20:00,76.35,77.2,76.31,77.17,327700.0,56.5236,57.1529,56.494,57.1307,327700.0
2007-03-21 14:30:00,77.17,77.6,77.17,77.3,218900.0,57.1307,57.449,57.1307,57.2269,218900.0
2007-03-21 14:40:00,77.3,77.95,77.3,77.78,205000.0,57.2269,57.7082,57.2269,57.5823,205000.0
2007-03-21 14:50:00,77.79,78.36,77.74,78.31,131400.0,57.5897,58.0117,57.5527,57.9747,131400.0
2007-03-21 15:00:00,78.3,78.86,78.28,78.59,192500.0,57.9673,58.3818,57.9525,58.182,192500.0
2007-03-21 15:10:00,78.59,78.6,77.95,77.99,231000.0,58.182,58.1894,57.7082,57.7378,231000.0
2007-03-21 15:20:00,78.0,78.11,77.87,77.95,144500.0,57.7452,57.8266,57.6489,57.7082,144500.0
2007-03-21 15:30:00,77.95,78.13,77.79,77.92,226600.0,57.7082,57.8414,57.5897,57.6859,226600.0
2007-03-21 15:40:00,77.93,78.4,77.88,78.4,393400.0,57.6933,58.0413,57.6563,58.0413,393400.0
2007-03-21 15:50:00,78.4,78.4,78.07,78.11,196100.0,58.0413,58.0413,57.797,57.8266,196100.0
2007-03-22 09:30:00,77.9,78.85,77.9,78.34,93200.0,57.6711,58.3744,57.6711,57.9969,93200.0
2007-03-22 09:40:00,78.35,78.57,78.3,78.34,63800.0,58.0043,58.1672,57.9673,57.9969,63800.0
2007-03-22 09:50:00,78.35,78.35,78.0,78.04,79600.0,58.0043,58.0043,57.7452,57.7748,79600.0
2007-03-22 10:00:00,78.0,78.1,77.78,77.86,85100.0,57.7452,57.8192,57.5823,57.6415,85100.0
2007-03-22 10:10:00,77.86,77.95,77.78,77.81,79800.0,57.6415,57.7082,57.5823,57.6045,79800.0
2007-03-22 10:20:00,77.8,77.88,77.65,77.75,41400.0,57.5971,57.6563,57.4861,57.5601,41400.0
2007-03-22 10:30:00,77.74,77.76,77.4,77.46,65300.0,57.5527,57.5675,57.301,57.3454,65300.0
2007-03-22 10:40:00,77.46,77.69,77.4,77.48,77800.0,57.3454,57.5157,57.301,57.3602,77800.0
2007-03-22 10:50:00,77.48,77.49,77.27,77.32,56800.0,57.3602,57.3676,57.2047,57.2417,56800.0
2007-03-22 11:00:00,77.32,77.32,77.07,77.23,62000.0,57.2417,57.2417,57.0567,57.1751,62000.0
2007-03-22 11:10:00,77.24,77.29,77.15,77.29,28700.0,57.1825,57.2195,57.1159,57.2195,28700.0
2007-03-22 11:20:00,77.28,77.5,77.27,77.45,38700.0,57.2121,57.375,57.2047,57.338,38700.0
2007-03-22 11:30:00,77.45,77.55,77.42,77.45,25500.0,57.338,57.412,57.3158,57.338,25500.0
2007-03-22 11:40:00,77.43,77.43,77.19,77.21,36500.0,57.3232,57.3232,57.1455,57.1603,36500.0
2007-03-22 11:50:00,77.21,77.28,77.13,77.27,29300.0,57.1603,57.2121,57.1011,57.2047,29300.0
2007-03-22 12:00:00,77.3,77.62,77.3,77.61,28400.0,57.2269,57.4638,57.2269,57.4564,28400.0
2007-03-22 12:10:00,77.61,77.79,77.61,77.72,36000.0,57.4564,57.5897,57.4564,57.5379,36000.0
2007-03-22 12:20:00,77.74,77.77,77.62,77.64,37800.0,57.5527,57.5749,57.4638,57.4787,37800.0
2007-03-22 12:30:00,77.64,77.79,77.64,77.76,33900.0,57.4787,57.5897,57.4787,57.5675,33900.0
2007-03-22 12:40:00,77.77,77.9,77.77,77.85,49900.0,57.5749,57.6711,57.5749,57.6341,49900.0
2007-03-22 12:50:00,77.86,77.86,77.6,77.6,34300.0,57.6415,57.6415,57.449,57.449,34300.0
2007-03-22 13:00:00,77.61,77.61,77.43,77.51,33600.0,57.4564,57.4564,57.3232,57.3824,33600.0
2007-03-22 13:10:00,77.51,77.6,77.51,77.58,23000.0,57.3824,57.449,57.3824,57.4342,23000.0
2007-03-22 13:20:00,77.59,77.59,77.5,77.51,28900.0,57.4416,57.4416,57.375,57.3824,28900.0
2007-03-22 13:30:00,77.52,77.52,77.32,77.35,38100.0,57.3898,57.3898,57.2417,57.264,38100.0
2007-03-22 13:40:00,77.35,77.42,77.33,77.33,44600.0,57.264,57.3158,57.2492,57.2492,44600.0
2007-03-22 13:50:00,77.31,77.36,77.29,77.34,52800.0,57.2343,57.2714,57.2195,57.2566,52800.0
2007-03-22 14:00:00,77.34,77.45,77.34,77.42,38100.0,57.2566,57.338,57.2566,57.3158,38100.0
2007-03-22 14:10:00,77.4,77.48,77.31,77.4,36700.0,57.301,57.3602,57.2343,57.301,36700.0
2007-03-22 14:20:00,77.4,77.48,77.39,77.44,22900.0,57.301,57.3602,57.2936,57.3306,22900.0
2007-03-22 14:30:00,77.44,77.5,77.39,77.5,26300.0,57.3306,57.375,57.2936,57.375,26300.0
2007-03-22 14:40:00,77.5,77.6,77.5,77.56,30100.0,57.375,57.449,57.375,57.4194,30100.0
2007-03-22 14:50:00,77.55,77.6,77.46,77.53,38500.0,57.412,57.449,57.3454,57.3972,38500.0
2007-03-22 15:00:00,77.52,77.6,77.46,77.52,65500.0,57.3898,57.449,57.3454,57.3898,65500.0
2007-03-22 15:10:00,77.52,77.6,77.43,77.59,107200.0,57.3898,57.449,57.3232,57.4416,107200.0
2007-03-22 15:20:00,77.58,77.68,77.55,77.68,76800.0,57.4342,57.5083,57.412,57.5083,76800.0
2007-03-22 15:30:00,77.68,77.79,77.55,77.55,67800.0,57.5083,57.5897,57.412,57.412,67800.0
2007-03-22 15:40:00,77.55,77.67,77.52,77.6,134700.0,57.412,57.5009,57.3898,57.449,134700.0
2007-03-22 15:50:00,77.59,77.77,77.52,77.75,118400.0,57.4416,57.5749,57.3898,57.5601,118400.0
2007-03-23 09:30:00,77.76,78.17,77.64,78.02,77300.0,57.5675,57.871,57.4787,57.76,77300.0
2007-03-23 09:40:00,78.04,78.06,77.65,77.79,53300.0,57.7748,57.7896,57.4861,57.5897,53300.0
2007-03-23 09:50:00,77.78,77.81,77.47,77.58,52000.0,57.5823,57.6045,57.3528,57.4342,52000.0
2007-03-23 10:00:00,77.58,78.15,77.58,78.08,114500.0,57.4342,57.8562,57.4342,57.8044,114500.0
2007-03-23 10:10:00,78.08,78.08,77.96,78.01,28800.0,57.8044,57.8044,57.7156,57.7526,28800.0
2007-03-23 10:20:00,78.03,78.09,77.76,77.8,46700.0,57.7674,57.8118,57.5675,57.5971,46700.0
2007-03-23 10:30:00,77.78,77.93,77.72,77.88,53300.0,57.5823,57.6933,57.5379,57.6563,53300.0
2007-03-23 10:40:00,77.87,77.93,77.71,77.93,24000.0,57.6489,57.6933,57.5305,57.6933,24000.0
2007-03-23 10:50:00,77.93,77.99,77.83,77.86,30600.0,57.6933,57.7378,57.6193,57.6415,30600.0
2007-03-23 11:00:00,77.86,77.87,77.76,77.82,29700.0,57.6415,57.6489,57.5675,57.6119,29700.0
2007-03-23 11:10:00,77.82,78.02,77.82,78.01,65000.0,57.6119,57.76,57.6119,57.7526,65000.0
2007-03-23 11:20:00,78.0,78.01,77.79,77.86,37600.0,57.7452,57.7526,57.5897,57.6415,37600.0
2007-03-23 11:30:00,77.86,77.86,77.74,77.76,30100.0,57.6415,57.6415,57.5527,57.5675,30100.0
2007-03-23 11:40:00,77.76,77.84,77.68,77.83,13500.0,57.5675,57.6267,57.5083,57.6193,13500.0
2007-03-23 11:50:00,77.83,77.85,77.77,77.77,15000.0,57.6193,57.6341,57.5749,57.5749,15000.0
2007-03-23 12:00:00,77.78,77.81,77.72,77.81,25300.0,57.5823,57.6045,57.5379,57.6045,25300.0
2007-03-23 12:10:00,77.81,77.82,77.69,77.81,42600.0,57.6045,57.6119,57.5157,57.6045,42600.0
2007-03-23 12:20:00,77.81,77.92,77.8,77.84,32300.0,57.6045,57.6859,57.5971,57.6267,32300.0
2007-03-23 12:30:00,77.84,77.84,77.6,77.61,38200.0,57.6267,57.6267,57.449,57.4564,38200.0
2007-03-23 12:40:00,77.61,77.81,77.61,77.8,28400.0,57.4564,57.6045,57.4564,57.5971,28400.0
2007-03-23 12:50:00,77.78,77.82,77.71,77.82,14700.0,57.5823,57.6119,57.5305,57.6119,14700.0
2007-03-23 13:00:00,77.82,77.9,77.82,77.85,16400.0,57.6119,57.6711,57.6119,57.6341,16400.0
2007-03-23 13:10:00,77.84,77.84,77.67,77.8,24700.0,57.6267,57.6267,57.5009,57.5971,24700.0
2007-03-23 13:20:00,77.8,77.85,77.68,77.79,11700.0,57.5971,57.6341,57.5083,57.5897,11700.0
2007-03-23 13:30:00,77.77,77.9,77.77,77.89,29100.0,57.5749,57.6711,57.5749,57.6637,29100.0
2007-03-23 13:40:00,77.89,78.0,77.89,77.99,21900.0,57.6637,57.7452,57.6637,57.7378,21900.0
2007-03-23 13:50:00,77.98,78.01,77.96,78.01,16900.0,57.7304,57.7526,57.7156,57.7526,16900.0
2007-03-23 14:00:00,78.01,78.02,77.85,77.85,35100.0,57.7526,57.76,57.6341,57.6341,35100.0
2007-03-23 14:10:00,77.85,77.91,77.76,77.76,25900.0,57.6341,57.6785,57.5675,57.5675,25900.0
2007-03-23 14:20:00,77.77,77.9,77.72,77.86,31700.0,57.5749,57.6711,57.5379,57.6415,31700.0
2007-03-23 14:30:00,77.87,77.89,77.72,77.75,28600.0,57.6489,57.6637,57.5379,57.5601,28600.0
2007-03-23 14:40:00,77.76,77.83,77.73,77.75,50200.0,57.5675,57.6193,57.5453,57.5601,50200.0
2007-03-23 14:50:00,77.75,77.81,77.66,77.79,58600.0,57.5601,57.6045,57.4935,57.5897,58600.0
2007-03-23 15:00:00,77.8,77.92,77.76,77.82,17600.0,57.5971,57.6859,57.5675,57.6119,17600.0
2007-03-23 15:10:00,77.83,78.02,77.83,77.99,16400.0,57.6193,57.76,57.6193,57.7378,16400.0
2007-03-23 15:20:00,77.99,78.0,77.91,77.91,15600.0,57.7378,57.7452,57.6785,57.6785,15600.0
2007-03-23 15:30:00,77.92,77.97,77.85,77.89,22300.0,57.6859,57.723,57.6341,57.6637,22300.0
2007-03-23 15:40:00,77.9,77.94,77.78,77.84,41200.0,57.6711,57.7008,57.5823,57.6267,41200.0
2007-03-23 15:50:00,77.83,77.86,77.79,77.81,63800.0,57.6193,57.6415,57.5897,57.6045,63800.0
2007-03-26 09:30:00,77.93,78.09,77.86,77.99,83500.0,57.6933,57.8118,57.6415,57.7378,83500.0
2007-03-26 09:40:00,77.99,78.2,77.89,78.16,53800.0,57.7378,57.8932,57.6637,57.8636,53800.0
2007-03-26 09:50:00,78.18,78.24,78.06,78.19,49100.0,57.8784,57.9228,57.7896,57.8858,49100.0
2007-03-26 10:00:00,78.22,78.22,77.07,77.33,92100.0,57.908,57.908,57.0567,57.2492,92100.0
2007-03-26 10:10:00,77.35,77.42,77.09,77.12,74600.0,57.264,57.3158,57.0715,57.0937,74600.0
2007-03-26 10:20:00,77.14,77.17,76.75,76.78,96700.0,57.1085,57.1307,56.8198,56.842,96700.0
2007-03-26 10:30:00,76.79,76.9,76.63,76.86,57600.0,56.8494,56.9308,56.7309,56.9012,57600.0
2007-03-26 10:40:00,76.86,76.99,76.84,76.94,137400.0,56.9012,56.9974,56.8864,56.9604,137400.0
2007-03-26 10:50:00,76.94,77.06,76.88,76.95,99700.0,56.9604,57.0493,56.916,56.9678,99700.0
2007-03-26 11:00:00,76.94,76.99,76.75,76.81,50800.0,56.9604,56.9974,56.8198,56.8642,50800.0
2007-03-26 11:10:00,76.82,77.13,76.77,77.12,36500.0,56.8716,57.1011,56.8346,57.0937,36500.0
2007-03-26 11:20:00,77.12,77.3,77.11,77.2,28300.0,57.0937,57.2269,57.0863,57.1529,28300.0
2007-03-26 11:30:00,77.21,77.39,77.2,77.39,34000.0,57.1603,57.2936,57.1529,57.2936,34000.0
2007-03-26 11:40:00,77.39,77.4,77.18,77.18,22300.0,57.2936,57.301,57.1381,57.1381,22300.0
2007-03-26 11:50:00,77.18,77.29,77.14,77.29,33400.0,57.1381,57.2195,57.1085,57.2195,33400.0
2007-03-26 12:00:00,77.29,77.39,77.25,77.3,34500.0,57.2195,57.2936,57.1899,57.2269,34500.0
2007-03-26 12:10:00,77.29,77.42,77.29,77.42,13900.0,57.2195,57.3158,57.2195,57.3158,13900.0
2007-03-26 12:20:00,77.42,77.62,77.42,77.59,33700.0,57.3158,57.4638,57.3158,57.4416,33700.0
2007-03-26 12:30:00,77.59,77.65,77.42,77.44,19900.0,57.4416,57.4861,57.3158,57.3306,19900.0
2007-03-26 12:40:00,77.41,77.56,77.37,77.53,25800.0,57.3084,57.4194,57.2788,57.3972,25800.0
2007-03-26 12:50:00,77.51,77.52,77.34,77.35,14400.0,57.3824,57.3898,57.2566,57.264,14400.0
2007-03-26 13:00:00,77.31,77.34,77.27,77.31,15400.0,57.2343,57.2566,57.2047,57.2343,15400.0
2007-03-26 13:10:00,77.31,77.32,77.26,77.31,10700.0,57.2343,57.2417,57.1973,57.2343,10700.0
2007-03-26 13:20:00,77.31,77.4,77.29,77.31,9000.0,57.2343,57.301,57.2195,57.2343,9000.0
2007-03-26 13:30:00,77.31,77.54,77.3,77.45,21700.0,57.2343,57.4046,57.2269,57.338,21700.0
2007-03-26 13:40:00,77.46,77.49,77.35,77.4,17500.0,57.3454,57.3676,57.264,57.301,17500.0
2007-03-26 13:50:00,77.4,77.47,77.35,77.46,14300.0,57.301,57.3528,57.264,57.3454,14300.0
2007-03-26 14:00:00,77.46,77.57,77.43,77.43,32300.0,57.3454,57.4268,57.3232,57.3232,32300.0
2007-03-26 14:10:00,77.44,77.57,77.42,77.57,18900.0,57.3306,57.4268,57.3158,57.4268,18900.0
2007-03-26 14:20:00,77.55,77.55,77.36,77.41,16100.0,57.412,57.412,57.2714,57.3084,16100.0
2007-03-26 14:30:00,77.38,77.41,77.28,77.3,37900.0,57.2862,57.3084,57.2121,57.2269,37900.0
2007-03-26 14:40:00,77.31,77.4,77.25,77.29,46800.0,57.2343,57.301,57.1899,57.2195,46800.0
2007-03-26 14:50:00,77.3,77.36,77.26,77.31,24500.0,57.2269,57.2714,57.1973,57.2343,24500.0
2007-03-26 15:00:00,77.32,77.37,77.25,77.28,21000.0,57.2417,57.2788,57.1899,57.2121,21000.0
2007-03-26 15:10:00,77.28,77.33,77.22,77.22,17000.0,57.2121,57.2492,57.1677,57.1677,17000.0
2007-03-26 15:20:00,77.21,77.42,77.21,77.36,90800.0,57.1603,57.3158,57.1603,57.2714,90800.0
2007-03-26 15:30:00,77.36,77.46,77.33,77.34,65800.0,57.2714,57.3454,57.2492,57.2566,65800.0
2007-03-26 15:40:00,77.34,77.52,77.34,77.46,85900.0,57.2566,57.3898,57.2566,57.3454,85900.0
2007-03-26 15:50:00,77.46,77.49,77.44,77.46,54300.0,57.3454,57.3676,57.3306,57.3454,54300.0
2007-03-27 09:30:00,76.94,77.11,76.8,76.86,102100.0,56.9604,57.0863,56.8568,56.9012,102100.0
2007-03-27 09:40:00,76.85,77.17,76.81,77.14,79000.0,56.8938,57.1307,56.8642,57.1085,79000.0
2007-03-27 09:50:00,77.13,77.14,76.87,76.95,49500.0,57.1011,57.1085,56.9086,56.9678,49500.0
2007-03-27 10:00:00,76.95,77.1,76.78,76.78,106200.0,56.9678,57.0789,56.842,56.842,106200.0
2007-03-27 10:10:00,76.78,76.87,76.71,76.84,59000.0,56.842,56.9086,56.7902,56.8864,59000.0
2007-03-27 10:20:00,76.86,76.87,76.76,76.84,18200.0,56.9012,56.9086,56.8272,56.8864,18200.0
2007-03-27 10:30:00,76.8,76.88,76.68,76.85,61600.0,56.8568,56.916,56.7679,56.8938,61600.0
2007-03-27 10:40:00,76.83,76.99,76.72,76.95,60900.0,56.879,56.9974,56.7976,56.9678,60900.0
2007-03-27 10:50:00,76.99,77.1,76.97,77.08,33300.0,56.9974,57.0789,56.9826,57.0641,33300.0
2007-03-27 11:00:00,77.07,77.07,77.01,77.01,41500.0,57.0567,57.0567,57.0122,57.0122,41500.0
2007-03-27 11:10:00,77.02,77.09,76.98,77.04,42600.0,57.0197,57.0715,56.99,57.0345,42600.0
2007-03-27 11:20:00,77.03,77.04,76.86,76.9,43800.0,57.0271,57.0345,56.9012,56.9308,43800.0
2007-03-27 11:30:00,76.89,77.04,76.87,77.03,33400.0,56.9234,57.0345,56.9086,57.0271,33400.0
2007-03-27 11:40:00,77.03,77.04,76.94,77.0,32000.0,57.0271,57.0345,56.9604,57.0048,32000.0
2007-03-27 11:50:00,77.01,77.02,76.92,76.92,97900.0,57.0122,57.0197,56.9456,56.9456,97900.0
2007-03-27 12:00:00,76.92,77.01,76.83,76.99,68800.0,56.9456,57.0122,56.879,56.9974,68800.0
2007-03-27 12:10:00,76.98,77.04,76.94,77.03,30300.0,56.99,57.0345,56.9604,57.0271,30300.0
2007-03-27 12:20:00,77.02,77.1,76.95,77.09,21000.0,57.0197,57.0789,56.9678,57.0715,21000.0
2007-03-27 12:30:00,77.09,77.19,77.06,77.19,22500.0,57.0715,57.1455,57.0493,57.1455,22500.0
2007-03-27 12:40:00,77.19,77.19,77.08,77.15,19200.0,57.1455,57.1455,57.0641,57.1159,19200.0
2007-03-27 12:50:00,77.16,77.21,77.15,77.15,19400.0,57.1233,57.1603,57.1159,57.1159,19400.0
2007-03-27 13:00:00,77.15,77.25,77.1,77.23,16800.0,57.1159,57.1899,57.0789,57.1751,16800.0
2007-03-27 13:10:00,77.23,77.25,77.11,77.12,12700.0,57.1751,57.1899,57.0863,57.0937,12700.0
2007-03-27 13:20:00,77.11,77.11,77.02,77.03,17200.0,57.0863,57.0863,57.0197,57.0271,17200.0
2007-03-27 13:30:00,77.03,77.1,77.0,77.05,17800.0,57.0271,57.0789,57.0048,57.0419,17800.0
2007-03-27 13:40:00,77.05,77.08,77.02,77.04,17400.0,57.0419,57.0641,57.0197,57.0345,17400.0
2007-03-27 13:50:00,77.03,77.05,76.85,76.87,46700.0,57.0271,57.0419,56.8938,56.9086,46700.0
2007-03-27 14:00:00,76.86,76.93,76.79,76.81,77600.0,56.9012,56.953,56.8494,56.8642,77600.0
2007-03-27 14:10:00,76.82,76.88,76.7,76.74,47200.0,56.8716,56.916,56.7827,56.8124,47200.0
2007-03-27 14:20:00,76.74,76.75,76.63,76.63,40100.0,56.8124,56.8198,56.7309,56.7309,40100.0
2007-03-27 14:30:00,76.63,76.69,76.57,76.65,48300.0,56.7309,56.7753,56.6865,56.7457,48300.0
2007-03-27 14:40:00,76.63,76.63,76.54,76.58,39100.0,56.7309,56.7309,56.6643,56.6939,39100.0
2007-03-27 14:50:00,76.57,76.78,76.57,76.77,47200.0,56.6865,56.842,56.6865,56.8346,47200.0
2007-03-27 15:00:00,76.78,76.88,76.7,76.86,30500.0,56.842,56.916,56.7827,56.9012,30500.0
2007-03-27 15:10:00,76.85,76.94,76.83,76.85,39100.0,56.8938,56.9604,56.879,56.8938,39100.0
2007-03-27 15:20:00,76.86,76.86,76.76,76.8,39900.0,56.9012,56.9012,56.8272,56.8568,39900.0
2007-03-27 15:30:00,76.79,76.89,76.77,76.77,55300.0,56.8494,56.9234,56.8346,56.8346,55300.0
2007-03-27 15:40:00,76.76,76.79,76.64,76.72,114200.0,56.8272,56.8494,56.7383,56.7976,114200.0
2007-03-27 15:50:00,76.71,76.77,76.64,76.68,136900.0,56.7902,56.8346,56.7383,56.7679,136900.0
2007-03-28 09:30:00,76.22,76.22,75.98,76.07,90000.0,56.4274,56.4274,56.2497,56.3163,90000.0
2007-03-28 09:40:00,76.07,76.08,75.8,75.93,123700.0,56.3163,56.3237,56.1165,56.2127,123700.0
2007-03-28 09:50:00,75.92,75.98,75.85,75.87,31800.0,56.2053,56.2497,56.1535,56.1683,31800.0
2007-03-28 10:00:00,75.87,75.88,75.5,75.52,146800.0,56.1683,56.1757,55.8944,55.9092,146800.0
2007-03-28 10:10:00,75.52,75.56,75.45,75.54,125100.0,55.9092,55.9388,55.8573,55.924,125100.0
2007-03-28 10:20:00,75.54,75.64,75.52,75.55,99900.0,55.924,55.998,55.9092,55.9314,99900.0
2007-03-28 10:30:00,75.54,75.54,75.19,75.34,143200.0,55.924,55.924,55.6649,55.7759,143200.0
2007-03-28 10:40:00,75.34,75.34,75.02,75.08,124900.0,55.7759,55.7759,55.539,55.5834,124900.0
2007-03-28 10:50:00,75.08,75.31,75.08,75.29,71500.0,55.5834,55.7537,55.5834,55.7389,71500.0
2007-03-28 11:00:00,75.28,75.5,75.21,75.48,99000.0,55.7315,55.8944,55.6797,55.8796,99000.0
2007-03-28 11:10:00,75.48,75.49,75.31,75.34,51500.0,55.8796,55.887,55.7537,55.7759,51500.0
2007-03-28 11:20:00,75.35,75.35,75.09,75.16,62000.0,55.7833,55.7833,55.5908,55.6427,62000.0
2007-03-28 11:30:00,75.17,75.41,75.13,75.41,36400.0,55.6501,55.8277,55.6204,55.8277,36400.0
2007-03-28 11:40:00,75.41,75.45,75.39,75.41,33400.0,55.8277,55.8573,55.8129,55.8277,33400.0
2007-03-28 11:50:00,75.41,75.43,75.37,75.41,45300.0,55.8277,55.8425,55.7981,55.8277,45300.0
2007-03-28 12:00:00,75.41,75.59,75.4,75.5,73500.0,55.8277,55.961,55.8203,55.8944,73500.0
2007-03-28 12:10:00,75.49,75.6,75.4,75.59,53600.0,55.887,55.9684,55.8203,55.961,53600.0
2007-03-28 12:20:00,75.6,75.73,75.49,75.49,70500.0,55.9684,56.0646,55.887,55.887,70500.0
2007-03-28 12:30:00,75.49,75.69,75.42,75.68,36800.0,55.887,56.035,55.8351,56.0276,36800.0
2007-03-28 12:40:00,75.68,75.74,75.61,75.61,28600.0,56.0276,56.072,55.9758,55.9758,28600.0
2007-03-28 12:50:00,75.6,75.65,75.53,75.53,134100.0,55.9684,56.0054,55.9166,55.9166,134100.0
2007-03-28 13:00:00,75.51,75.59,75.44,75.57,28200.0,55.9018,55.961,55.8499,55.9462,28200.0
2007-03-28 13:10:00,75.59,75.59,75.47,75.58,63200.0,55.961,55.961,55.8722,55.9536,63200.0
2007-03-28 13:20:00,75.58,75.63,75.56,75.57,21800.0,55.9536,55.9906,55.9388,55.9462,21800.0
2007-03-28 13:30:00,75.58,75.59,75.49,75.56,31700.0,55.9536,55.961,55.887,55.9388,31700.0
2007-03-28 13:40:00,75.55,75.62,75.5,75.56,28200.0,55.9314,55.9832,55.8944,55.9388,28200.0
2007-03-28 13:50:00,75.53,75.67,75.43,75.6,134800.0,55.9166,56.0202,55.8425,55.9684,134800.0
2007-03-28 14:00:00,75.61,75.64,75.36,75.38,69700.0,55.9758,55.998,55.7907,55.8055,69700.0
2007-03-28 14:10:00,75.38,75.39,75.28,75.37,65900.0,55.8055,55.8129,55.7315,55.7981,65900.0
2007-03-28 14:20:00,75.37,75.4,75.25,75.29,71500.0,55.7981,55.8203,55.7093,55.7389,71500.0
2007-03-28 14:30:00,75.27,75.34,75.23,75.33,65400.0,55.7241,55.7759,55.6945,55.7685,65400.0
2007-03-28 14:40:00,75.34,75.47,75.33,75.44,111800.0,55.7759,55.8722,55.7685,55.8499,111800.0
2007-03-28 14:50:00,75.45,75.5,75.32,75.38,106400.0,55.8573,55.8944,55.7611,55.8055,106400.0
2007-03-28 15:00:00,75.39,75.49,75.39,75.45,72300.0,55.8129,55.887,55.8129,55.8573,72300.0
2007-03-28 15:10:00,75.45,75.5,75.43,75.48,79900.0,55.8573,55.8944,55.8425,55.8796,79900.0
2007-03-28 15:20:00,75.48,75.61,75.4,75.55,116100.0,55.8796,55.9758,55.8203,55.9314,116100.0
2007-03-28 15:30:00,75.55,75.57,75.44,75.5,96800.0,55.9314,55.9462,55.8499,55.8944,96800.0
2007-03-28 15:40:00,75.51,75.6,75.39,75.57,218300.0,55.9018,55.9684,55.8129,55.9462,218300.0
2007-03-28 15:50:00,75.58,75.64,75.41,75.45,226000.0,55.9536,55.998,55.8277,55.8573,226000.0
2007-03-29 09:30:00,76.08,76.19,75.76,75.97,72000.0,56.3237,56.4052,56.0868,56.2423,72000.0
2007-03-29 09:40:00,75.97,76.31,75.97,76.04,73000.0,56.2423,56.494,56.2423,56.2941,73000.0
2007-03-29 09:50:00,76.06,76.1,75.96,76.0,29900.0,56.3089,56.3386,56.2349,56.2645,29900.0
2007-03-29 10:00:00,76.0,76.13,75.93,76.06,96400.0,56.2645,56.3608,56.2127,56.3089,96400.0
2007-03-29 10:10:00,76.08,76.16,76.03,76.07,48400.0,56.3237,56.383,56.2867,56.3163,48400.0
2007-03-29 10:20:00,76.08,76.09,75.94,75.99,29400.0,56.3237,56.3312,56.2201,56.2571,29400.0
2007-03-29 10:30:00,75.99,76.01,75.83,75.97,45600.0,56.2571,56.2719,56.1387,56.2423,45600.0
2007-03-29 10:40:00,75.98,75.98,75.58,75.59,70300.0,56.2497,56.2497,55.9536,55.961,70300.0
2007-03-29 10:50:00,75.58,75.76,75.57,75.7,21900.0,55.9536,56.0868,55.9462,56.0424,21900.0
2007-03-29 11:00:00,75.68,75.95,75.68,75.92,59700.0,56.0276,56.2275,56.0276,56.2053,59700.0
2007-03-29 11:10:00,75.92,75.96,75.85,75.96,50400.0,56.2053,56.2349,56.1535,56.2349,50400.0
2007-03-29 11:20:00,75.95,75.98,75.83,75.9,45300.0,56.2275,56.2497,56.1387,56.1905,45300.0
2007-03-29 11:30:00,75.89,75.92,75.78,75.88,24200.0,56.1831,56.2053,56.1017,56.1757,24200.0
2007-03-29 11:40:00,75.9,75.9,75.65,75.65,26600.0,56.1905,56.1905,56.0054,56.0054,26600.0
2007-03-29 11:50:00,75.67,75.73,75.5,75.52,54100.0,56.0202,56.0646,55.8944,55.9092,54100.0
2007-03-29 12:00:00,75.52,75.9,75.5,75.77,135800.0,55.9092,56.1905,55.8944,56.0942,135800.0
2007-03-29 12:10:00,75.77,75.85,75.71,75.78,11200.0,56.0942,56.1535,56.0498,56.1017,11200.0
2007-03-29 12:20:00,75.8,75.85,75.58,75.6,12600.0,56.1165,56.1535,55.9536,55.9684,12600.0
2007-03-29 12:30:00,75.59,75.61,75.49,75.51,35500.0,55.961,55.9758,55.887,55.9018,35500.0
2007-03-29 12:40:00,75.51,75.69,75.49,75.68,11600.0,55.9018,56.035,55.887,56.0276,11600.0
2007-03-29 12:50:00,75.69,75.76,75.53,75.56,28000.0,56.035,56.0868,55.9166,55.9388,28000.0
2007-03-29 13:00:00,75.53,75.62,75.41,75.6,17500.0,55.9166,55.9832,55.8277,55.9684,17500.0
2007-03-29 13:10:00,75.64,75.65,75.32,75.37,23100.0,55.998,56.0054,55.7611,55.7981,23100.0
2007-03-29 13:20:00,75.39,75.4,75.2,75.38,19500.0,55.8129,55.8203,55.6723,55.8055,19500.0
2007-03-29 13:30:00,75.39,75.44,75.31,75.32,31100.0,55.8129,55.8499,55.7537,55.7611,31100.0
2007-03-29 13:40:00,75.31,75.4,75.23,75.24,32200.0,55.7537,55.8203,55.6945,55.7019,32200.0
2007-03-29 13:50:00,75.26,75.4,75.24,75.39,68000.0,55.7167,55.8203,55.7019,55.8129,68000.0
2007-03-29 14:00:00,75.4,75.4,75.26,75.38,28900.0,55.8203,55.8203,55.7167,55.8055,28900.0
2007-03-29 14:10:00,75.38,75.46,75.24,75.4,92300.0,55.8055,55.8647,55.7019,55.8203,92300.0
2007-03-29 14:20:00,75.4,75.46,75.36,75.42,25100.0,55.8203,55.8647,55.7907,55.8351,25100.0
2007-03-29 14:30:00,75.43,75.43,75.24,75.41,11900.0,55.8425,55.8425,55.7019,55.8277,11900.0
2007-03-29 14:40:00,75.42,75.61,75.4,75.49,23700.0,55.8351,55.9758,55.8203,55.887,23700.0
2007-03-29 14:50:00,75.48,75.67,75.48,75.66,18900.0,55.8796,56.0202,55.8796,56.0128,18900.0
2007-03-29 15:00:00,75.64,75.71,75.59,75.63,26200.0,55.998,56.0498,55.961,55.9906,26200.0
2007-03-29 15:10:00,75.62,75.88,75.58,75.74,55400.0,55.9832,56.1757,55.9536,56.072,55400.0
2007-03-29 15:20:00,75.75,75.78,75.56,75.57,37400.0,56.0794,56.1017,55.9388,55.9462,37400.0
2007-03-29 15:30:00,75.57,75.63,75.5,75.59,63700.0,55.9462,55.9906,55.8944,55.961,63700.0
2007-03-29 15:40:00,75.57,75.82,75.57,75.78,48700.0,55.9462,56.1313,55.9462,56.1017,48700.0
2007-03-29 15:50:00,75.76,75.76,75.61,75.64,69200.0,56.0868,56.0868,55.9758,55.998,69200.0
2007-03-30 09:30:00,75.37,75.51,75.34,75.5,40400.0,55.7981,55.9018,55.7759,55.8944,40400.0
2007-03-30 09:40:00,75.44,76.0,75.44,75.94,55300.0,55.8499,56.2645,55.8499,56.2201,55300.0
2007-03-30 09:50:00,75.95,75.95,75.68,75.77,35400.0,56.2275,56.2275,56.0276,56.0942,35400.0
2007-03-30 10:00:00,75.77,76.02,75.7,75.72,49400.0,56.0942,56.2793,56.0424,56.0572,49400.0
2007-03-30 10:10:00,75.75,75.89,75.73,75.86,23500.0,56.0794,56.1831,56.0646,56.1609,23500.0
2007-03-30 10:20:00,75.86,75.86,75.74,75.77,25000.0,56.1609,56.1609,56.072,56.0942,25000.0
2007-03-30 10:30:00,75.74,75.78,75.65,75.74,20800.0,56.072,56.1017,56.0054,56.072,20800.0
2007-03-30 10:40:00,75.71,75.77,75.67,75.77,25700.0,56.0498,56.0942,56.0202,56.0942,25700.0
2007-03-30 10:50:00,75.77,75.79,75.73,75.77,29300.0,56.0942,56.1091,56.0646,56.0942,29300.0
2007-03-30 11:00:00,75.75,75.82,75.74,75.79,24200.0,56.0794,56.1313,56.072,56.1091,24200.0
2007-03-30 11:10:00,75.8,75.8,75.69,75.72,30400.0,56.1165,56.1165,56.035,56.0572,30400.0
2007-03-30 11:20:00,75.73,75.8,75.45,75.47,99500.0,56.0646,56.1165,55.8573,55.8722,99500.0
2007-03-30 11:30:00,75.47,75.67,75.43,75.67,41400.0,55.8722,56.0202,55.8425,56.0202,41400.0
2007-03-30 11:40:00,75.66,75.66,75.07,75.35,123400.0,56.0128,56.0128,55.576,55.7833,123400.0
2007-03-30 11:50:00,75.35,75.66,75.32,75.48,70500.0,55.7833,56.0128,55.7611,55.8796,70500.0
2007-03-30 12:00:00,75.44,75.52,75.15,75.38,39100.0,55.8499,55.9092,55.6352,55.8055,39100.0
2007-03-30 12:10:00,75.39,75.39,75.18,75.34,25900.0,55.8129,55.8129,55.6575,55.7759,25900.0
2007-03-30 12:20:00,75.33,75.37,75.22,75.28,20500.0,55.7685,55.7981,55.6871,55.7315,20500.0
2007-03-30 12:30:00,75.27,75.55,75.2,75.41,23200.0,55.7241,55.9314,55.6723,55.8277,23200.0
2007-03-30 12:40:00,75.4,75.42,75.26,75.41,24100.0,55.8203,55.8351,55.7167,55.8277,24100.0
2007-03-30 12:50:00,75.39,75.46,75.33,75.36,9700.0,55.8129,55.8647,55.7685,55.7907,9700.0
2007-03-30 13:00:00,75.38,75.42,75.28,75.32,38000.0,55.8055,55.8351,55.7315,55.7611,38000.0
2007-03-30 13:10:00,75.33,75.37,75.26,75.34,30600.0,55.7685,55.7981,55.7167,55.7759,30600.0
2007-03-30 13:20:00,75.34,75.4,75.25,75.37,16300.0,55.7759,55.8203,55.7093,55.7981,16300.0
2007-03-30 13:30:00,75.39,75.46,75.31,75.33,34900.0,55.8129,55.8647,55.7537,55.7685,34900.0
2007-03-30 13:40:00,75.33,75.41,75.19,75.36,46600.0,55.7685,55.8277,55.6649,55.7907,46600.0
2007-03-30 13:50:00,75.33,75.5,75.31,75.49,27700.0,55.7685,55.8944,55.7537,55.887,27700.0
2007-03-30 14:00:00,75.49,75.5,75.32,75.32,36000.0,55.887,55.8944,55.7611,55.7611,36000.0
2007-03-30 14:10:00,75.33,75.41,75.32,75.38,23700.0,55.7685,55.8277,55.7611,55.8055,23700.0
2007-03-30 14:20:00,75.37,75.5,75.32,75.48,28100.0,55.7981,55.8944,55.7611,55.8796,28100.0
2007-03-30 14:30:00,75.49,75.51,75.3,75.45,121700.0,55.887,55.9018,55.7463,55.8573,121700.0
2007-03-30 14:40:00,75.46,75.58,75.33,75.58,22400.0,55.8647,55.9536,55.7685,55.9536,22400.0
2007-03-30 14:50:00,75.57,75.64,75.57,75.64,38400.0,55.9462,55.998,55.9462,55.998,38400.0
2007-03-30 15:00:00,75.65,75.67,75.56,75.58,50400.0,56.0054,56.0202,55.9388,55.9536,50400.0
2007-03-30 15:10:00,75.58,75.64,75.54,75.6,68600.0,55.9536,55.998,55.924,55.9684,68600.0
2007-03-30 15:20:00,75.6,75.69,75.57,75.6,24700.0,55.9684,56.035,55.9462,55.9684,24700.0
2007-03-30 15:30:00,75.58,75.58,75.35,75.4,32000.0,55.9536,55.9536,55.7833,55.8203,32000.0
2007-03-30 15:40:00,75.42,75.7,75.41,75.7,77500.0,55.8351,56.0424,55.8277,56.0424,77500.0
2007-03-30 15:50:00,75.7,75.7,75.34,75.38,170700.0,56.0424,56.0424,55.7759,55.8055,170700.0
2007-04-02 09:30:00,75.22,75.23,74.33,74.41,262900.0,55.6871,55.6945,55.0282,55.0874,262900.0
2007-04-02 09:40:00,74.43,74.46,74.14,74.21,307300.0,55.1022,55.1244,54.8875,54.9393,307300.0
2007-04-02 09:50:00,74.2,74.31,74.09,74.16,198700.0,54.9319,55.0134,54.8505,54.9023,198700.0
2007-04-02 10:00:00,74.14,74.24,73.8,73.81,382700.0,54.8875,54.9616,54.6358,54.6432,382700.0
2007-04-02 10:10:00,73.82,73.86,73.43,73.56,209500.0,54.6506,54.6802,54.3619,54.4581,209500.0
2007-04-02 10:20:00,73.56,73.86,73.42,73.76,129600.0,54.4581,54.6802,54.3545,54.6062,129600.0
2007-04-02 10:30:00,73.77,73.89,73.75,73.86,165000.0,54.6136,54.7024,54.5988,54.6802,165000.0
2007-04-02 10:40:00,73.85,74.0,73.72,74.0,212800.0,54.6728,54.7839,54.5766,54.7839,212800.0
2007-04-02 10:50:00,74.0,74.12,73.94,74.08,147000.0,54.7839,54.8727,54.7395,54.8431,147000.0
2007-04-02 11:00:00,74.1,74.25,74.06,74.07,80800.0,54.8579,54.969,54.8283,54.8357,80800.0
2007-04-02 11:10:00,74.07,74.1,74.02,74.09,117100.0,54.8357,54.8579,54.7987,54.8505,117100.0
2007-04-02 11:20:00,74.08,74.24,74.08,74.18,59200.0,54.8431,54.9616,54.8431,54.9171,59200.0
2007-04-02 11:30:00,74.18,74.26,74.17,74.26,69400.0,54.9171,54.9764,54.9097,54.9764,69400.0
2007-04-02 11:40:00,74.25,74.27,74.0,74.0,57100.0,54.969,54.9838,54.7839,54.7839,57100.0
2007-04-02 11:50:00,74.0,74.0,73.84,73.85,54100.0,54.7839,54.7839,54.6654,54.6728,54100.0
2007-04-02 12:00:00,73.84,73.93,73.79,73.9,62200.0,54.6654,54.7321,54.6284,54.7098,62200.0
2007-04-02 12:10:00,73.89,74.03,73.85,74.01,32800.0,54.7024,54.8061,54.6728,54.7913,32800.0
2007-04-02 12:20:00,74.01,74.12,74.01,74.09,30900.0,54.7913,54.8727,54.7913,54.8505,30900.0
2007-04-02 12:30:00,74.08,74.09,73.99,74.01,43300.0,54.8431,54.8505,54.7765,54.7913,43300.0
2007-04-02 12:40:00,74.0,74.01,73.96,73.98,30800.0,54.7839,54.7913,54.7543,54.7691,30800.0
2007-04-02 12:50:00,73.98,74.0,73.85,73.87,91900.0,54.7691,54.7839,54.6728,54.6876,91900.0
2007-04-02 13:00:00,73.88,73.89,73.66,73.67,128800.0,54.695,54.7024,54.5322,54.5396,128800.0
2007-04-02 13:10:00,73.66,73.67,73.55,73.57,118600.0,54.5322,54.5396,54.4507,54.4655,118600.0
2007-04-02 13:20:00,73.57,73.79,73.53,73.72,74200.0,54.4655,54.6284,54.4359,54.5766,74200.0
2007-04-02 13:30:00,73.71,73.71,73.55,73.66,42900.0,54.5692,54.5692,54.4507,54.5322,42900.0
2007-04-02 13:40:00,73.66,73.66,73.56,73.59,34600.0,54.5322,54.5322,54.4581,54.4803,34600.0
2007-04-02 13:50:00,73.59,73.6,73.52,73.53,64900.0,54.4803,54.4877,54.4285,54.4359,64900.0
2007-04-02 14:00:00,73.53,73.56,73.42,73.53,80300.0,54.4359,54.4581,54.3545,54.4359,80300.0
2007-04-02 14:10:00,73.54,73.59,73.52,73.59,81700.0,54.4433,54.4803,54.4285,54.4803,81700.0
2007-04-02 14:20:00,73.58,73.7,73.5,73.62,195000.0,54.4729,54.5618,54.4137,54.5026,195000.0
2007-04-02 14:30:00,73.62,73.63,73.54,73.55,66400.0,54.5026,54.51,54.4433,54.4507,66400.0
2007-04-02 14:40:00,73.55,73.64,73.49,73.59,57100.0,54.4507,54.5174,54.4063,54.4803,57100.0
2007-04-02 14:50:00,73.6,73.63,73.59,73.63,45200.0,54.4877,54.51,54.4803,54.51,45200.0
2007-04-02 15:00:00,73.62,73.71,73.62,73.69,96000.0,54.5026,54.5692,54.5026,54.5544,96000.0
2007-04-02 15:10:00,73.7,73.75,73.68,73.68,93000.0,54.5618,54.5988,54.547,54.547,93000.0
2007-04-02 15:20:00,73.67,73.67,73.55,73.57,74000.0,54.5396,54.5396,54.4507,54.4655,74000.0
2007-04-02 15:30:00,73.57,73.57,73.47,73.53,236000.0,54.4655,54.4655,54.3915,54.4359,236000.0
2007-04-02 15:40:00,73.53,73.53,73.42,73.45,163800.0,54.4359,54.4359,54.3545,54.3767,163800.0
2007-04-02 15:50:00,73.45,73.64,73.44,73.57,306600.0,54.3767,54.5174,54.3693,54.4655,306600.0
2007-04-03 09:30:00,73.97,74.29,73.75,74.27,247900.0,54.7617,54.9986,54.5988,54.9838,247900.0
2007-04-03 09:40:00,74.26,74.3,74.2,74.21,154300.0,54.9764,55.006,54.9319,54.9393,154300.0
2007-04-03 09:50:00,74.21,74.22,74.12,74.19,102600.0,54.9393,54.9467,54.8727,54.9245,102600.0
2007-04-03 10:00:00,74.19,74.7,74.19,74.56,317800.0,54.9245,55.3021,54.9245,55.1985,317800.0
2007-04-03 10:10:00,74.55,74.71,74.54,74.7,118900.0,55.1911,55.3095,55.1837,55.3021,118900.0
2007-04-03 10:20:00,74.7,74.86,74.7,74.81,143000.0,55.3021,55.4206,55.3021,55.3835,143000.0
2007-04-03 10:30:00,74.81,74.89,74.79,74.82,90200.0,55.3835,55.4428,55.3687,55.3909,90200.0
2007-04-03 10:40:00,74.83,75.15,74.8,75.04,172200.0,55.3983,55.6352,55.3761,55.5538,172200.0
2007-04-03 10:50:00,75.04,75.05,74.83,74.95,90000.0,55.5538,55.5612,55.3983,55.4872,90000.0
2007-04-03 11:00:00,74.95,75.01,74.83,74.95,127200.0,55.4872,55.5316,55.3983,55.4872,127200.0
2007-04-03 11:10:00,74.95,75.0,74.83,74.88,86500.0,55.4872,55.5242,55.3983,55.4354,86500.0
2007-04-03 11:20:00,74.86,74.9,74.84,74.85,97200.0,55.4206,55.4502,55.4057,55.4132,97200.0
2007-04-03 11:30:00,74.84,74.84,74.7,74.76,97300.0,55.4057,55.4057,55.3021,55.3465,97300.0
2007-04-03 11:40:00,74.74,74.74,74.61,74.61,39200.0,55.3317,55.3317,55.2355,55.2355,39200.0
2007-04-03 11:50:00,74.61,74.76,74.59,74.69,60600.0,55.2355,55.3465,55.2207,55.2947,60600.0
2007-04-03 12:00:00,74.69,74.77,74.68,74.75,58800.0,55.2947,55.3539,55.2873,55.3391,58800.0
2007-04-03 12:10:00,74.75,74.76,74.65,74.66,40500.0,55.3391,55.3465,55.2651,55.2725,40500.0
2007-04-03 12:20:00,74.67,74.67,74.58,74.58,35500.0,55.2799,55.2799,55.2133,55.2133,35500.0
2007-04-03 12:30:00,74.57,74.66,74.54,74.66,62100.0,55.2059,55.2725,55.1837,55.2725,62100.0
2007-04-03 12:40:00,74.66,74.66,74.59,74.63,96900.0,55.2725,55.2725,55.2207,55.2503,96900.0
2007-04-03 12:50:00,74.62,74.66,74.58,74.6,47300.0,55.2429,55.2725,55.2133,55.2281,47300.0
2007-04-03 13:00:00,74.61,74.8,74.58,74.79,97700.0,55.2355,55.3761,55.2133,55.3687,97700.0
2007-04-03 13:10:00,74.8,74.84,74.77,74.81,46600.0,55.3761,55.4057,55.3539,55.3835,46600.0
2007-04-03 13:20:00,74.79,74.85,74.77,74.79,66500.0,55.3687,55.4132,55.3539,55.3687,66500.0
2007-04-03 13:30:00,74.77,74.77,74.67,74.69,47500.0,55.3539,55.3539,55.2799,55.2947,47500.0
2007-04-03 13:40:00,74.69,74.77,74.68,74.76,104200.0,55.2947,55.3539,55.2873,55.3465,104200.0
2007-04-03 13:50:00,74.76,74.76,74.69,74.7,99100.0,55.3465,55.3465,55.2947,55.3021,99100.0
2007-04-03 14:00:00,74.71,74.76,74.7,74.76,64600.0,55.3095,55.3465,55.3021,55.3465,64600.0
2007-04-03 14:10:00,74.76,74.77,74.61,74.67,108000.0,55.3465,55.3539,55.2355,55.2799,108000.0
2007-04-03 14:20:00,74.67,74.74,74.64,74.69,164400.0,55.2799,55.3317,55.2577,55.2947,164400.0
2007-04-03 14:30:00,74.68,74.71,74.62,74.67,75500.0,55.2873,55.3095,55.2429,55.2799,75500.0
2007-04-03 14:40:00,74.67,74.67,74.57,74.59,57300.0,55.2799,55.2799,55.2059,55.2207,57300.0
2007-04-03 14:50:00,74.58,74.61,74.52,74.52,39900.0,55.2133,55.2355,55.1688,55.1688,39900.0
2007-04-03 15:00:00,74.52,74.58,74.51,74.56,69700.0,55.1688,55.2133,55.1614,55.1985,69700.0
2007-04-03 15:10:00,74.57,74.57,74.37,74.39,84300.0,55.2059,55.2059,55.0578,55.0726,84300.0
2007-04-03 15:20:00,74.4,74.53,74.37,74.51,157200.0,55.08,55.1762,55.0578,55.1614,157200.0
2007-04-03 15:30:00,74.51,74.54,74.39,74.48,108500.0,55.1614,55.1837,55.0726,55.1392,108500.0
2007-04-03 15:40:00,74.48,74.54,74.36,74.37,90200.0,55.1392,55.1837,55.0504,55.0578,90200.0
2007-04-03 15:50:00,74.36,74.37,74.26,74.36,236600.0,55.0504,55.0578,54.9764,55.0504,236600.0
2007-04-04 09:30:00,74.47,74.53,73.77,74.3,69700.0,55.1318,55.1762,54.6136,55.006,69700.0
2007-04-04 09:40:00,74.31,74.44,74.25,74.34,64200.0,55.0134,55.1096,54.969,55.0356,64200.0
2007-04-04 09:50:00,74.34,74.39,74.19,74.21,51000.0,55.0356,55.0726,54.9245,54.9393,51000.0
2007-04-04 10:00:00,74.21,74.21,73.97,74.02,90200.0,54.9393,54.9393,54.7617,54.7987,90200.0
2007-04-04 10:10:00,74.0,74.05,73.89,73.92,94600.0,54.7839,54.8209,54.7024,54.7247,94600.0
2007-04-04 10:20:00,73.93,73.96,73.78,73.94,81600.0,54.7321,54.7543,54.621,54.7395,81600.0
2007-04-04 10:30:00,73.92,74.15,73.83,74.1,105400.0,54.7247,54.8949,54.658,54.8579,105400.0
2007-04-04 10:40:00,74.1,74.11,74.05,74.07,58800.0,54.8579,54.8653,54.8209,54.8357,58800.0
2007-04-04 10:50:00,74.07,74.07,73.95,74.07,105600.0,54.8357,54.8357,54.7469,54.8357,105600.0
2007-04-04 11:00:00,74.06,74.19,74.04,74.19,75400.0,54.8283,54.9245,54.8135,54.9245,75400.0
2007-04-04 11:10:00,74.19,74.2,74.08,74.1,57600.0,54.9245,54.9319,54.8431,54.8579,57600.0
2007-04-04 11:20:00,74.1,74.11,73.98,74.02,57600.0,54.8579,54.8653,54.7691,54.7987,57600.0
2007-04-04 11:30:00,74.01,74.19,73.95,74.18,64200.0,54.7913,54.9245,54.7469,54.9171,64200.0
2007-04-04 11:40:00,74.18,74.19,74.06,74.08,46300.0,54.9171,54.9245,54.8283,54.8431,46300.0
2007-04-04 11:50:00,74.08,74.1,74.04,74.04,58300.0,54.8431,54.8579,54.8135,54.8135,58300.0
2007-04-04 12:00:00,74.05,74.14,74.04,74.05,83600.0,54.8209,54.8875,54.8135,54.8209,83600.0
2007-04-04 12:10:00,74.05,74.1,74.04,74.07,72400.0,54.8209,54.8579,54.8135,54.8357,72400.0
2007-04-04 12:20:00,74.06,74.06,73.99,74.0,50700.0,54.8283,54.8283,54.7765,54.7839,50700.0
2007-04-04 12:30:00,74.0,74.02,73.96,73.98,32400.0,54.7839,54.7987,54.7543,54.7691,32400.0
2007-04-04 12:40:00,73.98,74.01,73.96,73.99,24700.0,54.7691,54.7913,54.7543,54.7765,24700.0
2007-04-04 12:50:00,73.99,74.01,73.95,73.99,43800.0,54.7765,54.7913,54.7469,54.7765,43800.0
2007-04-04 13:00:00,73.99,73.99,73.82,73.88,58000.0,54.7765,54.7765,54.6506,54.695,58000.0
2007-04-04 13:10:00,73.89,73.89,73.82,73.82,32400.0,54.7024,54.7024,54.6506,54.6506,32400.0
2007-04-04 13:20:00,73.83,73.84,73.62,73.69,173100.0,54.658,54.6654,54.5026,54.5544,173100.0
2007-04-04 13:30:00,73.69,73.73,73.57,73.58,94400.0,54.5544,54.584,54.4655,54.4729,94400.0
2007-04-04 13:40:00,73.58,73.59,73.51,73.58,102400.0,54.4729,54.4803,54.4211,54.4729,102400.0
2007-04-04 13:50:00,73.58,73.58,73.47,73.49,94400.0,54.4729,54.4729,54.3915,54.4063,94400.0
2007-04-04 14:00:00,73.49,73.51,73.39,73.47,109300.0,54.4063,54.4211,54.3323,54.3915,109300.0
2007-04-04 14:10:00,73.46,73.58,73.38,73.4,122800.0,54.3841,54.4729,54.3249,54.3397,122800.0
2007-04-04 14:20:00,73.4,73.52,73.34,73.38,126500.0,54.3397,54.4285,54.2953,54.3249,126500.0
2007-04-04 14:30:00,73.38,73.49,73.3,73.34,163700.0,54.3249,54.4063,54.2657,54.2953,163700.0
2007-04-04 14:40:00,73.35,73.36,73.21,73.25,88800.0,54.3027,54.3101,54.199,54.2286,88800.0
2007-04-04 14:50:00,73.26,73.26,73.22,73.25,124400.0,54.236,54.236,54.2064,54.2286,124400.0
2007-04-04 15:00:00,73.25,73.31,73.21,73.22,101100.0,54.2286,54.2731,54.199,54.2064,101100.0
2007-04-04 15:10:00,73.22,73.29,73.17,73.28,99100.0,54.2064,54.2582,54.1694,54.2508,99100.0
2007-04-04 15:20:00,73.28,73.35,73.26,73.3,142500.0,54.2508,54.3027,54.236,54.2657,142500.0
2007-04-04 15:30:00,73.31,73.31,73.25,73.26,224200.0,54.2731,54.2731,54.2286,54.236,224200.0
2007-04-04 15:40:00,73.26,73.26,73.08,73.14,284000.0,54.236,54.236,54.1028,54.1472,284000.0
2007-04-04 15:50:00,73.14,73.35,73.14,73.27,321900.0,54.1472,54.3027,54.1472,54.2434,321900.0
2007-04-05 09:30:00,73.26,73.26,73.01,73.05,88300.0,54.236,54.236,54.051,54.0806,88300.0
2007-04-05 09:40:00,73.04,73.04,72.75,72.87,153400.0,54.0732,54.0732,53.8585,53.9473,153400.0
2007-04-05 09:50:00,72.87,72.92,72.7,72.72,100900.0,53.9473,53.9843,53.8215,53.8363,100900.0
2007-04-05 10:00:00,72.72,72.74,72.52,72.56,163100.0,53.8363,53.8511,53.6882,53.7178,163100.0
2007-04-05 10:10:00,72.56,73.0,72.47,73.0,475600.0,53.7178,54.0436,53.6512,54.0436,475600.0
2007-04-05 10:20:00,73.02,73.15,72.86,72.86,146300.0,54.0584,54.1546,53.9399,53.9399,146300.0
2007-04-05 10:30:00,72.86,73.0,72.8,72.8,135200.0,53.9399,54.0436,53.8955,53.8955,135200.0
2007-04-05 10:40:00,72.81,72.87,72.8,72.83,86400.0,53.9029,53.9473,53.8955,53.9177,86400.0
2007-04-05 10:50:00,72.83,72.87,72.8,72.82,125500.0,53.9177,53.9473,53.8955,53.9103,125500.0
2007-04-05 11:00:00,72.82,72.97,72.8,72.97,178300.0,53.9103,54.0213,53.8955,54.0213,178300.0
2007-04-05 11:10:00,72.97,73.05,72.92,73.02,95700.0,54.0213,54.0806,53.9843,54.0584,95700.0
2007-04-05 11:20:00,73.02,73.25,72.99,73.2,98900.0,54.0584,54.2286,54.0362,54.1916,98900.0
2007-04-05 11:30:00,73.21,73.21,73.12,73.15,74000.0,54.199,54.199,54.1324,54.1546,74000.0
2007-04-05 11:40:00,73.15,73.17,73.03,73.05,65600.0,54.1546,54.1694,54.0658,54.0806,65600.0
2007-04-05 11:50:00,73.05,73.2,73.04,73.2,66100.0,54.0806,54.1916,54.0732,54.1916,66100.0
2007-04-05 12:00:00,73.19,73.36,73.18,73.26,105900.0,54.1842,54.3101,54.1768,54.236,105900.0
2007-04-05 12:10:00,73.27,73.39,73.26,73.31,57400.0,54.2434,54.3323,54.236,54.2731,57400.0
2007-04-05 12:20:00,73.31,73.32,73.23,73.25,43500.0,54.2731,54.2805,54.2138,54.2286,43500.0
2007-04-05 12:30:00,73.22,73.26,73.18,73.2,30600.0,54.2064,54.236,54.1768,54.1916,30600.0
2007-04-05 12:40:00,73.2,73.23,73.16,73.17,50900.0,54.1916,54.2138,54.162,54.1694,50900.0
2007-04-05 12:50:00,73.16,73.18,73.13,73.15,44000.0,54.162,54.1768,54.1398,54.1546,44000.0
2007-04-05 13:00:00,73.15,73.2,73.12,73.12,69800.0,54.1546,54.1916,54.1324,54.1324,69800.0
2007-04-05 13:10:00,73.12,73.12,73.01,73.01,81700.0,54.1324,54.1324,54.051,54.051,81700.0
2007-04-05 13:20:00,73.01,73.07,72.94,72.95,187500.0,54.051,54.0954,53.9991,54.0065,187500.0
2007-04-05 13:30:00,72.95,73.09,72.95,73.08,74700.0,54.0065,54.1102,54.0065,54.1028,74700.0
2007-04-05 13:40:00,73.08,73.18,73.05,73.14,59500.0,54.1028,54.1768,54.0806,54.1472,59500.0
2007-04-05 13:50:00,73.14,73.17,73.12,73.16,36300.0,54.1472,54.1694,54.1324,54.162,36300.0
2007-04-05 14:00:00,73.16,73.26,73.16,73.25,56500.0,54.162,54.236,54.162,54.2286,56500.0
2007-04-05 14:10:00,73.25,73.25,73.15,73.15,38000.0,54.2286,54.2286,54.1546,54.1546,38000.0
2007-04-05 14:20:00,73.16,73.33,73.16,73.33,83100.0,54.162,54.2879,54.162,54.2879,83100.0
2007-04-05 14:30:00,73.33,73.41,73.27,73.33,84800.0,54.2879,54.3471,54.2434,54.2879,84800.0
2007-04-05 14:40:00,73.34,73.48,73.2,73.2,45500.0,54.2953,54.3989,54.1916,54.1916,45500.0
2007-04-05 14:50:00,73.23,73.33,73.2,73.25,58000.0,54.2138,54.2879,54.1916,54.2286,58000.0
2007-04-05 15:00:00,73.25,73.32,73.24,73.25,56700.0,54.2286,54.2805,54.2212,54.2286,56700.0
2007-04-05 15:10:00,73.25,73.26,73.13,73.13,109000.0,54.2286,54.236,54.1398,54.1398,109000.0
2007-04-05 15:20:00,73.13,73.23,73.13,73.23,121000.0,54.1398,54.2138,54.1398,54.2138,121000.0
2007-04-05 15:30:00,73.23,73.25,73.16,73.2,88100.0,54.2138,54.2286,54.162,54.1916,88100.0
2007-04-05 15:40:00,73.2,73.33,73.2,73.3,125000.0,54.1916,54.2879,54.1916,54.2657,125000.0
2007-04-05 15:50:00,73.3,73.32,73.26,73.32,142600.0,54.2657,54.2805,54.236,54.2805,142600.0
2007-04-09 09:30:00,73.41,73.6,73.36,73.56,114000.0,54.3471,54.4877,54.3101,54.4581,114000.0
2007-04-09 09:40:00,73.54,73.56,73.38,73.4,85800.0,54.4433,54.4581,54.3249,54.3397,85800.0
2007-04-09 09:50:00,73.4,73.6,73.38,73.59,83000.0,54.3397,54.4877,54.3249,54.4803,83000.0
2007-04-09 10:00:00,73.6,73.69,73.27,73.3,32600.0,54.4877,54.5544,54.2434,54.2657,32600.0
2007-04-09 10:10:00,73.3,73.33,73.06,73.09,44400.0,54.2657,54.2879,54.088,54.1102,44400.0
2007-04-09 10:20:00,73.1,73.17,73.09,73.17,29700.0,54.1176,54.1694,54.1102,54.1694,29700.0
2007-04-09 10:30:00,73.17,73.19,73.11,73.17,26600.0,54.1694,54.1842,54.125,54.1694,26600.0
2007-04-09 10:40:00,73.17,73.25,73.12,73.25,37300.0,54.1694,54.2286,54.1324,54.2286,37300.0
2007-04-09 10:50:00,73.26,73.29,73.19,73.19,32600.0,54.236,54.2582,54.1842,54.1842,32600.0
2007-04-09 11:00:00,73.2,73.29,73.19,73.28,46200.0,54.1916,54.2582,54.1842,54.2508,46200.0
2007-04-09 11:10:00,73.29,73.36,73.29,73.35,27200.0,54.2582,54.3101,54.2582,54.3027,27200.0
2007-04-09 11:20:00,73.35,73.37,73.28,73.31,46700.0,54.3027,54.3175,54.2508,54.2731,46700.0
2007-04-09 11:30:00,73.31,73.35,73.29,73.33,65700.0,54.2731,54.3027,54.2582,54.2879,65700.0
2007-04-09 11:40:00,73.31,73.32,73.2,73.24,55800.0,54.2731,54.2805,54.1916,54.2212,55800.0
2007-04-09 11:50:00,73.25,73.25,73.22,73.23,28600.0,54.2286,54.2286,54.2064,54.2138,28600.0
2007-04-09 12:00:00,73.23,73.23,73.16,73.21,40000.0,54.2138,54.2138,54.162,54.199,40000.0
2007-04-09 12:10:00,73.21,73.32,73.21,73.32,18400.0,54.199,54.2805,54.199,54.2805,18400.0
2007-04-09 12:20:00,73.32,73.32,73.27,73.28,27900.0,54.2805,54.2805,54.2434,54.2508,27900.0
2007-04-09 12:30:00,73.28,73.36,73.24,73.36,41900.0,54.2508,54.3101,54.2212,54.3101,41900.0
2007-04-09 12:40:00,73.36,73.53,73.36,73.51,48800.0,54.3101,54.4359,54.3101,54.4211,48800.0
2007-04-09 12:50:00,73.51,73.62,73.51,73.55,52400.0,54.4211,54.5026,54.4211,54.4507,52400.0
2007-04-09 13:00:00,73.55,73.55,73.42,73.42,41600.0,54.4507,54.4507,54.3545,54.3545,41600.0
2007-04-09 13:10:00,73.43,73.57,73.43,73.56,33800.0,54.3619,54.4655,54.3619,54.4581,33800.0
2007-04-09 13:20:00,73.57,73.69,73.56,73.69,28400.0,54.4655,54.5544,54.4581,54.5544,28400.0
2007-04-09 13:30:00,73.69,73.69,73.52,73.52,18800.0,54.5544,54.5544,54.4285,54.4285,18800.0
2007-04-09 13:40:00,73.49,73.49,73.43,73.45,30900.0,54.4063,54.4063,54.3619,54.3767,30900.0
2007-04-09 13:50:00,73.44,73.46,73.43,73.45,43900.0,54.3693,54.3841,54.3619,54.3767,43900.0
2007-04-09 14:00:00,73.45,73.45,73.37,73.37,42200.0,54.3767,54.3767,54.3175,54.3175,42200.0
2007-04-09 14:10:00,73.34,73.34,73.22,73.23,26200.0,54.2953,54.2953,54.2064,54.2138,26200.0
2007-04-09 14:20:00,73.23,73.36,73.22,73.36,25100.0,54.2138,54.3101,54.2064,54.3101,25100.0
2007-04-09 14:30:00,73.36,73.5,73.36,73.47,57100.0,54.3101,54.4137,54.3101,54.3915,57100.0
2007-04-09 14:40:00,73.47,73.5,73.33,73.34,55400.0,54.3915,54.4137,54.2879,54.2953,55400.0
2007-04-09 14:50:00,73.34,73.49,73.34,73.48,40600.0,54.2953,54.4063,54.2953,54.3989,40600.0
2007-04-09 15:00:00,73.48,73.56,73.48,73.5,128700.0,54.3989,54.4581,54.3989,54.4137,128700.0
2007-04-09 15:10:00,73.5,73.66,73.5,73.65,76500.0,54.4137,54.5322,54.4137,54.5248,76500.0
2007-04-09 15:20:00,73.64,73.65,73.52,73.54,105500.0,54.5174,54.5248,54.4285,54.4433,105500.0
2007-04-09 15:30:00,73.53,73.55,73.49,73.5,46000.0,54.4359,54.4507,54.4063,54.4137,46000.0
2007-04-09 15:40:00,73.5,73.5,73.31,73.34,105300.0,54.4137,54.4137,54.2731,54.2953,105300.0
2007-04-09 15:50:00,73.34,73.47,73.32,73.47,158200.0,54.2953,54.3915,54.2805,54.3915,158200.0
2007-04-10 09:30:00,73.44,73.5,73.13,73.45,64800.0,54.3693,54.4137,54.1398,54.3767,64800.0
2007-04-10 09:40:00,73.45,73.53,73.43,73.53,50800.0,54.3767,54.4359,54.3619,54.4359,50800.0
2007-04-10 09:50:00,73.51,73.77,73.51,73.74,48900.0,54.4211,54.6136,54.4211,54.5914,48900.0
2007-04-10 10:00:00,73.75,73.88,73.67,73.82,73400.0,54.5988,54.695,54.5396,54.6506,73400.0
2007-04-10 10:10:00,73.83,74.06,73.81,74.06,84400.0,54.658,54.8283,54.6432,54.8283,84400.0
2007-04-10 10:20:00,74.06,74.08,73.86,73.86,58200.0,54.8283,54.8431,54.6802,54.6802,58200.0
2007-04-10 10:30:00,73.85,73.9,73.82,73.86,102000.0,54.6728,54.7098,54.6506,54.6802,102000.0
2007-04-10 10:40:00,73.86,73.87,73.77,73.84,70300.0,54.6802,54.6876,54.6136,54.6654,70300.0
2007-04-10 10:50:00,73.84,73.96,73.82,73.88,36000.0,54.6654,54.7543,54.6506,54.695,36000.0
2007-04-10 11:00:00,73.87,73.89,73.82,73.83,54200.0,54.6876,54.7024,54.6506,54.658,54200.0
2007-04-10 11:10:00,73.82,73.83,73.65,73.76,69600.0,54.6506,54.658,54.5248,54.6062,69600.0
2007-04-10 11:20:00,73.76,73.95,73.75,73.91,54100.0,54.6062,54.7469,54.5988,54.7172,54100.0
2007-04-10 11:30:00,73.89,73.95,73.73,73.73,92300.0,54.7024,54.7469,54.584,54.584,92300.0
2007-04-10 11:40:00,73.72,73.73,73.61,73.61,22300.0,54.5766,54.584,54.4952,54.4952,22300.0
2007-04-10 11:50:00,73.61,73.61,73.46,73.46,23100.0,54.4952,54.4952,54.3841,54.3841,23100.0
2007-04-10 12:00:00,73.47,73.47,73.42,73.45,42800.0,54.3915,54.3915,54.3545,54.3767,42800.0
2007-04-10 12:10:00,73.46,73.46,73.4,73.41,44400.0,54.3841,54.3841,54.3397,54.3471,44400.0
2007-04-10 12:20:00,73.4,73.53,73.4,73.53,45500.0,54.3397,54.4359,54.3397,54.4359,45500.0
2007-04-10 12:30:00,73.53,73.54,73.44,73.51,39000.0,54.4359,54.4433,54.3693,54.4211,39000.0
2007-04-10 12:40:00,73.52,73.52,73.45,73.47,32000.0,54.4285,54.4285,54.3767,54.3915,32000.0
2007-04-10 12:50:00,73.47,73.47,73.4,73.42,33800.0,54.3915,54.3915,54.3397,54.3545,33800.0
2007-04-10 13:00:00,73.43,73.45,73.39,73.4,38700.0,54.3619,54.3767,54.3323,54.3397,38700.0
2007-04-10 13:10:00,73.39,73.4,73.36,73.38,25500.0,54.3323,54.3397,54.3101,54.3249,25500.0
2007-04-10 13:20:00,73.38,73.49,73.38,73.48,23500.0,54.3249,54.4063,54.3249,54.3989,23500.0
2007-04-10 13:30:00,73.48,73.54,73.43,73.54,38300.0,54.3989,54.4433,54.3619,54.4433,38300.0
2007-04-10 13:40:00,73.53,73.6,73.53,73.59,53900.0,54.4359,54.4877,54.4359,54.4803,53900.0
2007-04-10 13:50:00,73.59,73.64,73.58,73.61,60600.0,54.4803,54.5174,54.4729,54.4952,60600.0
2007-04-10 14:00:00,73.6,73.8,73.6,73.78,61900.0,54.4877,54.6358,54.4877,54.621,61900.0
2007-04-10 14:10:00,73.77,73.95,73.76,73.85,70900.0,54.6136,54.7469,54.6062,54.6728,70900.0
2007-04-10 14:20:00,73.85,73.88,73.77,73.79,36100.0,54.6728,54.695,54.6136,54.6284,36100.0
2007-04-10 14:30:00,73.79,73.88,73.78,73.88,38900.0,54.6284,54.695,54.621,54.695,38900.0
2007-04-10 14:40:00,73.86,74.03,73.86,74.0,183200.0,54.6802,54.8061,54.6802,54.7839,183200.0
2007-04-10 14:50:00,74.0,74.02,73.98,73.99,64300.0,54.7839,54.7987,54.7691,54.7765,64300.0
2007-04-10 15:00:00,73.99,74.05,73.98,74.01,65800.0,54.7765,54.8209,54.7691,54.7913,65800.0
2007-04-10 15:10:00,74.01,74.04,73.94,74.0,61500.0,54.7913,54.8135,54.7395,54.7839,61500.0
2007-04-10 15:20:00,74.01,74.06,74.0,74.03,90800.0,54.7913,54.8283,54.7839,54.8061,90800.0
2007-04-10 15:30:00,74.03,74.17,74.02,74.06,130700.0,54.8061,54.9097,54.7987,54.8283,130700.0
2007-04-10 15:40:00,74.05,74.07,73.95,74.04,111900.0,54.8209,54.8357,54.7469,54.8135,111900.0
2007-04-10 15:50:00,74.03,74.07,73.95,74.05,104700.0,54.8061,54.8357,54.7469,54.8209,104700.0
2007-04-11 09:30:00,73.84,74.09,73.67,74.0,152200.0,54.6654,54.8505,54.5396,54.7839,152200.0
2007-04-11 09:40:00,73.96,74.04,73.87,74.03,55700.0,54.7543,54.8135,54.6876,54.8061,55700.0
2007-04-11 09:50:00,74.0,74.06,73.89,74.03,39600.0,54.7839,54.8283,54.7024,54.8061,39600.0
2007-04-11 10:00:00,74.01,74.15,74.0,74.06,35300.0,54.7913,54.8949,54.7839,54.8283,35300.0
2007-04-11 10:10:00,74.06,74.08,73.98,73.98,46000.0,54.8283,54.8431,54.7691,54.7691,46000.0
2007-04-11 10:20:00,73.98,74.06,73.91,74.04,62400.0,54.7691,54.8283,54.7172,54.8135,62400.0
2007-04-11 10:30:00,74.02,74.14,74.0,74.08,111800.0,54.7987,54.8875,54.7839,54.8431,111800.0
2007-04-11 10:40:00,74.09,74.18,73.99,74.02,135200.0,54.8505,54.9171,54.7765,54.7987,135200.0
2007-04-11 10:50:00,74.0,74.02,73.92,74.0,108600.0,54.7839,54.7987,54.7247,54.7839,108600.0
2007-04-11 11:00:00,74.01,74.01,73.98,73.99,58100.0,54.7913,54.7913,54.7691,54.7765,58100.0
2007-04-11 11:10:00,73.98,74.04,73.98,74.03,62400.0,54.7691,54.8135,54.7691,54.8061,62400.0
2007-04-11 11:20:00,74.04,74.22,74.03,74.22,74500.0,54.8135,54.9467,54.8061,54.9467,74500.0
2007-04-11 11:30:00,74.22,74.43,74.18,74.43,138500.0,54.9467,55.1022,54.9171,55.1022,138500.0
2007-04-11 11:40:00,74.42,74.44,74.29,74.3,86600.0,55.0948,55.1096,54.9986,55.006,86600.0
2007-04-11 11:50:00,74.29,74.3,74.14,74.16,48000.0,54.9986,55.006,54.8875,54.9023,48000.0
2007-04-11 12:00:00,74.15,74.26,74.15,74.21,53100.0,54.8949,54.9764,54.8949,54.9393,53100.0
2007-04-11 12:10:00,74.21,74.22,74.15,74.19,56500.0,54.9393,54.9467,54.8949,54.9245,56500.0
2007-04-11 12:20:00,74.18,74.21,74.15,74.16,58000.0,54.9171,54.9393,54.8949,54.9023,58000.0
2007-04-11 12:30:00,74.16,74.29,74.16,74.21,40100.0,54.9023,54.9986,54.9023,54.9393,40100.0
2007-04-11 12:40:00,74.2,74.33,74.14,74.26,81000.0,54.9319,55.0282,54.8875,54.9764,81000.0
2007-04-11 12:50:00,74.27,74.31,74.18,74.18,41900.0,54.9838,55.0134,54.9171,54.9171,41900.0
2007-04-11 13:00:00,74.19,74.34,74.13,74.31,85700.0,54.9245,55.0356,54.8801,55.0134,85700.0
2007-04-11 13:10:00,74.3,74.34,74.26,74.29,92800.0,55.006,55.0356,54.9764,54.9986,92800.0
2007-04-11 13:20:00,74.3,74.31,74.25,74.25,51600.0,55.006,55.0134,54.969,54.969,51600.0
2007-04-11 13:30:00,74.25,74.35,74.24,74.33,68600.0,54.969,55.043,54.9616,55.0282,68600.0
2007-04-11 13:40:00,74.33,74.38,74.28,74.29,54900.0,55.0282,55.0652,54.9912,54.9986,54900.0
2007-04-11 13:50:00,74.29,74.29,74.16,74.17,50500.0,54.9986,54.9986,54.9023,54.9097,50500.0
2007-04-11 14:00:00,74.16,74.2,73.99,74.07,187500.0,54.9023,54.9319,54.7765,54.8357,187500.0
2007-04-11 14:10:00,74.04,74.23,73.98,74.05,86200.0,54.8135,54.9542,54.7691,54.8209,86200.0
2007-04-11 14:20:00,74.07,74.08,73.97,74.04,118100.0,54.8357,54.8431,54.7617,54.8135,118100.0
2007-04-11 14:30:00,74.05,74.05,73.76,73.96,156000.0,54.8209,54.8209,54.6062,54.7543,156000.0
2007-04-11 14:40:00,73.96,74.02,73.84,73.98,134400.0,54.7543,54.7987,54.6654,54.7691,134400.0
2007-04-11 14:50:00,73.97,74.0,73.88,73.91,76900.0,54.7617,54.7839,54.695,54.7172,76900.0
2007-04-11 15:00:00,73.91,73.93,73.81,73.87,105100.0,54.7172,54.7321,54.6432,54.6876,105100.0
2007-04-11 15:10:00,73.85,73.88,73.82,73.83,51500.0,54.6728,54.695,54.6506,54.658,51500.0
2007-04-11 15:20:00,73.83,73.93,73.82,73.83,67600.0,54.658,54.7321,54.6506,54.658,67600.0
2007-04-11 15:30:00,73.83,73.92,73.77,73.88,83700.0,54.658,54.7247,54.6136,54.695,83700.0
2007-04-11 15:40:00,73.87,74.0,73.84,73.97,89900.0,54.6876,54.7839,54.6654,54.7617,89900.0
2007-04-11 15:50:00,73.97,73.98,73.9,73.91,87100.0,54.7617,54.7691,54.7098,54.7172,87100.0
2007-04-12 09:30:00,73.51,73.68,73.25,73.62,108000.0,54.4211,54.547,54.2286,54.5026,108000.0
2007-04-12 09:40:00,73.62,73.62,73.43,73.57,105400.0,54.5026,54.5026,54.3619,54.4655,105400.0
2007-04-12 09:50:00,73.56,73.6,73.35,73.36,86700.0,54.4581,54.4877,54.3027,54.3101,86700.0
2007-04-12 10:00:00,73.37,73.55,73.35,73.5,86400.0,54.3175,54.4507,54.3027,54.4137,86400.0
2007-04-12 10:10:00,73.5,73.55,73.41,73.55,55400.0,54.4137,54.4507,54.3471,54.4507,55400.0
2007-04-12 10:20:00,73.55,73.73,73.55,73.67,69900.0,54.4507,54.584,54.4507,54.5396,69900.0
2007-04-12 10:30:00,73.67,73.78,73.63,73.63,58800.0,54.5396,54.621,54.51,54.51,58800.0
2007-04-12 10:40:00,73.64,73.85,73.63,73.81,68400.0,54.5174,54.6728,54.51,54.6432,68400.0
2007-04-12 10:50:00,73.81,73.98,73.79,73.82,41800.0,54.6432,54.7691,54.6284,54.6506,41800.0
2007-04-12 11:00:00,73.82,73.82,73.69,73.78,69600.0,54.6506,54.6506,54.5544,54.621,69600.0
2007-04-12 11:10:00,73.78,73.82,73.6,73.61,46000.0,54.621,54.6506,54.4877,54.4952,46000.0
2007-04-12 11:20:00,73.6,73.64,73.57,73.6,64300.0,54.4877,54.5174,54.4655,54.4877,64300.0
2007-04-12 11:30:00,73.6,73.64,73.52,73.53,52300.0,54.4877,54.5174,54.4285,54.4359,52300.0
2007-04-12 11:40:00,73.53,73.54,73.45,73.49,54900.0,54.4359,54.4433,54.3767,54.4063,54900.0
2007-04-12 11:50:00,73.49,73.54,73.46,73.51,34700.0,54.4063,54.4433,54.3841,54.4211,34700.0
2007-04-12 12:00:00,73.52,73.76,73.52,73.7,75800.0,54.4285,54.6062,54.4285,54.5618,75800.0
2007-04-12 12:10:00,73.71,73.8,73.68,73.74,29000.0,54.5692,54.6358,54.547,54.5914,29000.0
2007-04-12 12:20:00,73.74,73.78,73.71,73.74,33200.0,54.5914,54.621,54.5692,54.5914,33200.0
2007-04-12 12:30:00,73.74,73.83,73.66,73.81,116400.0,54.5914,54.658,54.5322,54.6432,116400.0
2007-04-12 12:40:00,73.81,73.82,73.75,73.75,19800.0,54.6432,54.6506,54.5988,54.5988,19800.0
2007-04-12 12:50:00,73.75,73.75,73.69,73.69,21200.0,54.5988,54.5988,54.5544,54.5544,21200.0
2007-04-12 13:00:00,73.7,73.78,73.7,73.75,22600.0,54.5618,54.621,54.5618,54.5988,22600.0
2007-04-12 13:10:00,73.74,73.75,73.62,73.68,77300.0,54.5914,54.5988,54.5026,54.547,77300.0
2007-04-12 13:20:00,73.67,73.87,73.66,73.87,73500.0,54.5396,54.6876,54.5322,54.6876,73500.0
2007-04-12 13:30:00,73.86,73.96,73.82,73.85,60200.0,54.6802,54.7543,54.6506,54.6728,60200.0
2007-04-12 13:40:00,73.85,73.86,73.78,73.86,57300.0,54.6728,54.6802,54.621,54.6802,57300.0
2007-04-12 13:50:00,73.85,73.91,73.77,73.83,62600.0,54.6728,54.7172,54.6136,54.658,62600.0
2007-04-12 14:00:00,73.83,73.85,73.74,73.75,52800.0,54.658,54.6728,54.5914,54.5988,52800.0
2007-04-12 14:10:00,73.77,73.79,73.7,73.79,26900.0,54.6136,54.6284,54.5618,54.6284,26900.0
2007-04-12 14:20:00,73.77,73.8,73.72,73.74,23800.0,54.6136,54.6358,54.5766,54.5914,23800.0
2007-04-12 14:30:00,73.75,73.78,73.74,73.75,12900.0,54.5988,54.621,54.5914,54.5988,12900.0
2007-04-12 14:40:00,73.74,73.81,73.74,73.79,37000.0,54.5914,54.6432,54.5914,54.6284,37000.0
2007-04-12 14:50:00,73.8,73.9,73.79,73.79,25200.0,54.6358,54.7098,54.6284,54.6284,25200.0
2007-04-12 15:00:00,73.8,73.81,73.74,73.75,31400.0,54.6358,54.6432,54.5914,54.5988,31400.0
2007-04-12 15:10:00,73.74,73.84,73.73,73.82,76000.0,54.5914,54.6654,54.584,54.6506,76000.0
2007-04-12 15:20:00,73.82,73.93,73.82,73.92,39100.0,54.6506,54.7321,54.6506,54.7247,39100.0
2007-04-12 15:30:00,73.92,73.93,73.81,73.81,61600.0,54.7247,54.7321,54.6432,54.6432,61600.0
2007-04-12 15:40:00,73.81,73.89,73.76,73.85,60400.0,54.6432,54.7024,54.6062,54.6728,60400.0
2007-04-12 15:50:00,73.85,73.93,73.81,73.86,66400.0,54.6728,54.7321,54.6432,54.6802,66400.0
2007-04-13 09:30:00,73.9,74.12,73.88,74.12,98300.0,54.7098,54.8727,54.695,54.8727,98300.0
2007-04-13 09:40:00,74.12,74.52,74.08,74.43,166800.0,54.8727,55.1688,54.8431,55.1022,166800.0
2007-04-13 09:50:00,74.43,74.65,74.43,74.63,138200.0,55.1022,55.2651,55.1022,55.2503,138200.0
2007-04-13 10:00:00,74.62,74.64,74.25,74.3,105300.0,55.2429,55.2577,54.969,55.006,105300.0
2007-04-13 10:10:00,74.28,74.59,74.28,74.36,132800.0,54.9912,55.2207,54.9912,55.0504,132800.0
2007-04-13 10:20:00,74.37,74.47,74.36,74.41,56300.0,55.0578,55.1318,55.0504,55.0874,56300.0
2007-04-13 10:30:00,74.42,74.86,74.4,74.84,106000.0,55.0948,55.4206,55.08,55.4057,106000.0
2007-04-13 10:40:00,74.84,74.84,74.61,74.74,88900.0,55.4057,55.4057,55.2355,55.3317,88900.0
2007-04-13 10:50:00,74.74,74.83,74.74,74.78,72700.0,55.3317,55.3983,55.3317,55.3613,72700.0
2007-04-13 11:00:00,74.79,74.85,74.7,74.8,140400.0,55.3687,55.4132,55.3021,55.3761,140400.0
2007-04-13 11:10:00,74.81,74.84,74.75,74.78,50500.0,55.3835,55.4057,55.3391,55.3613,50500.0
2007-04-13 11:20:00,74.78,74.78,74.67,74.68,62300.0,55.3613,55.3613,55.2799,55.2873,62300.0
2007-04-13 11:30:00,74.67,74.71,74.59,74.71,65500.0,55.2799,55.3095,55.2207,55.3095,65500.0
2007-04-13 11:40:00,74.71,74.81,74.65,74.79,107600.0,55.3095,55.3835,55.2651,55.3687,107600.0
2007-04-13 11:50:00,74.78,74.82,74.73,74.78,119100.0,55.3613,55.3909,55.3243,55.3613,119100.0
2007-04-13 12:00:00,74.77,74.83,74.76,74.78,46200.0,55.3539,55.3983,55.3465,55.3613,46200.0
2007-04-13 12:10:00,74.78,74.82,74.77,74.79,60800.0,55.3613,55.3909,55.3539,55.3687,60800.0
2007-04-13 12:20:00,74.8,74.86,74.78,74.84,48300.0,55.3761,55.4206,55.3613,55.4057,48300.0
2007-04-13 12:30:00,74.84,74.96,74.81,74.9,95600.0,55.4057,55.4946,55.3835,55.4502,95600.0
2007-04-13 12:40:00,74.9,74.94,74.86,74.94,47200.0,55.4502,55.4798,55.4206,55.4798,47200.0
2007-04-13 12:50:00,74.93,75.04,74.62,75.02,50300.0,55.4724,55.5538,55.2429,55.539,50300.0
2007-04-13 13:00:00,75.01,75.1,74.96,75.03,66700.0,55.5316,55.5982,55.4946,55.5464,66700.0
2007-04-13 13:10:00,75.01,75.02,74.83,74.92,36500.0,55.5316,55.539,55.3983,55.465,36500.0
2007-04-13 13:20:00,74.9,74.91,74.85,74.87,25400.0,55.4502,55.4576,55.4132,55.428,25400.0
2007-04-13 13:30:00,74.87,74.93,74.84,74.93,71300.0,55.428,55.4724,55.4057,55.4724,71300.0
2007-04-13 13:40:00,74.95,75.0,74.89,74.98,92800.0,55.4872,55.5242,55.4428,55.5094,92800.0
2007-04-13 13:50:00,74.98,75.06,74.88,75.03,184300.0,55.5094,55.5686,55.4354,55.5464,184300.0
2007-04-13 14:00:00,75.0,75.04,74.85,74.91,64300.0,55.5242,55.5538,55.4132,55.4576,64300.0
2007-04-13 14:10:00,74.91,75.01,74.9,74.96,68800.0,55.4576,55.5316,55.4502,55.4946,68800.0
2007-04-13 14:20:00,74.97,75.05,74.92,75.05,81400.0,55.502,55.5612,55.465,55.5612,81400.0
2007-04-13 14:30:00,75.04,75.04,74.97,74.98,47400.0,55.5538,55.5538,55.502,55.5094,47400.0
2007-04-13 14:40:00,74.98,75.0,74.91,74.95,54800.0,55.5094,55.5242,55.4576,55.4872,54800.0
2007-04-13 14:50:00,74.93,75.04,74.88,75.0,95000.0,55.4724,55.5538,55.4354,55.5242,95000.0
2007-04-13 15:00:00,75.0,75.04,74.95,74.96,75500.0,55.5242,55.5538,55.4872,55.4946,75500.0
2007-04-13 15:10:00,74.96,75.04,74.93,75.02,120900.0,55.4946,55.5538,55.4724,55.539,120900.0
2007-04-13 15:20:00,75.0,75.04,74.96,74.99,119700.0,55.5242,55.5538,55.4946,55.5168,119700.0
2007-04-13 15:30:00,75.0,75.06,74.93,75.02,154800.0,55.5242,55.5686,55.4724,55.539,154800.0
2007-04-13 15:40:00,75.02,75.07,75.0,75.07,88100.0,55.539,55.576,55.5242,55.576,88100.0
2007-04-13 15:50:00,75.07,75.08,75.0,75.06,122900.0,55.576,55.5834,55.5242,55.5686,122900.0
2007-04-16 09:30:00,75.37,76.9,75.25,76.45,323200.0,55.7981,56.9308,55.7093,56.5977,323200.0
2007-04-16 09:40:00,76.46,76.87,76.17,76.36,292000.0,56.6051,56.9086,56.3904,56.531,292000.0
2007-04-16 09:50:00,76.35,76.43,76.21,76.27,178100.0,56.5236,56.5829,56.42,56.4644,178100.0
2007-04-16 10:00:00,76.3,76.39,76.24,76.31,87300.0,56.4866,56.5532,56.4422,56.494,87300.0
2007-04-16 10:10:00,76.31,76.45,76.3,76.32,103800.0,56.494,56.5977,56.4866,56.5014,103800.0
2007-04-16 10:20:00,76.32,76.32,76.02,76.04,99200.0,56.5014,56.5014,56.2793,56.2941,99200.0
2007-04-16 10:30:00,76.03,76.18,76.03,76.14,57900.0,56.2867,56.3978,56.2867,56.3682,57900.0
2007-04-16 10:40:00,76.14,76.33,76.14,76.24,80600.0,56.3682,56.5088,56.3682,56.4422,80600.0
2007-04-16 10:50:00,76.24,76.4,76.16,76.17,66000.0,56.4422,56.5607,56.383,56.3904,66000.0
2007-04-16 11:00:00,76.17,76.18,76.1,76.13,62300.0,56.3904,56.3978,56.3386,56.3608,62300.0
2007-04-16 11:10:00,76.13,76.2,76.05,76.05,73600.0,56.3608,56.4126,56.3015,56.3015,73600.0
2007-04-16 11:20:00,76.06,76.1,76.0,76.03,72700.0,56.3089,56.3386,56.2645,56.2867,72700.0
2007-04-16 11:30:00,76.04,76.19,76.02,76.15,80800.0,56.2941,56.4052,56.2793,56.3756,80800.0
2007-04-16 11:40:00,76.15,76.27,76.11,76.27,75300.0,56.3756,56.4644,56.346,56.4644,75300.0
2007-04-16 11:50:00,76.27,76.34,76.2,76.31,82700.0,56.4644,56.5162,56.4126,56.494,82700.0
2007-04-16 12:00:00,76.31,76.41,76.31,76.41,70000.0,56.494,56.5681,56.494,56.5681,70000.0
2007-04-16 12:10:00,76.41,76.49,76.25,76.27,66000.0,56.5681,56.6273,56.4496,56.4644,66000.0
2007-04-16 12:20:00,76.28,76.32,76.23,76.28,39100.0,56.4718,56.5014,56.4348,56.4718,39100.0
2007-04-16 12:30:00,76.29,76.39,76.2,76.36,62100.0,56.4792,56.5532,56.4126,56.531,62100.0
2007-04-16 12:40:00,76.37,76.37,76.2,76.25,24400.0,56.5384,56.5384,56.4126,56.4496,24400.0
2007-04-16 12:50:00,76.25,76.25,76.09,76.09,25000.0,56.4496,56.4496,56.3312,56.3312,25000.0
2007-04-16 13:00:00,76.09,76.22,76.09,76.22,31300.0,56.3312,56.4274,56.3312,56.4274,31300.0
2007-04-16 13:10:00,76.22,76.33,76.19,76.3,39500.0,56.4274,56.5088,56.4052,56.4866,39500.0
2007-04-16 13:20:00,76.3,76.3,76.22,76.22,19400.0,56.4866,56.4866,56.4274,56.4274,19400.0
2007-04-16 13:30:00,76.22,76.33,76.17,76.33,43600.0,56.4274,56.5088,56.3904,56.5088,43600.0
2007-04-16 13:40:00,76.32,76.37,76.24,76.32,68000.0,56.5014,56.5384,56.4422,56.5014,68000.0
2007-04-16 13:50:00,76.33,76.33,76.1,76.12,18200.0,56.5088,56.5088,56.3386,56.3534,18200.0
2007-04-16 14:00:00,76.12,76.22,76.09,76.17,33700.0,56.3534,56.4274,56.3312,56.3904,33700.0
2007-04-16 14:10:00,76.19,76.22,76.15,76.22,22600.0,56.4052,56.4274,56.3756,56.4274,22600.0
2007-04-16 14:20:00,76.22,76.23,76.15,76.2,25300.0,56.4274,56.4348,56.3756,56.4126,25300.0
2007-04-16 14:30:00,76.2,76.37,76.16,76.35,68200.0,56.4126,56.5384,56.383,56.5236,68200.0
2007-04-16 14:40:00,76.36,76.36,76.31,76.33,36400.0,56.531,56.531,56.494,56.5088,36400.0
2007-04-16 14:50:00,76.34,76.42,76.27,76.31,42800.0,56.5162,56.5755,56.4644,56.494,42800.0
2007-04-16 15:00:00,76.31,76.41,76.29,76.29,38300.0,56.494,56.5681,56.4792,56.4792,38300.0
2007-04-16 15:10:00,76.29,76.36,76.27,76.35,73300.0,56.4792,56.531,56.4644,56.5236,73300.0
2007-04-16 15:20:00,76.35,76.35,76.29,76.33,39100.0,56.5236,56.5236,56.4792,56.5088,39100.0
2007-04-16 15:30:00,76.33,76.36,76.26,76.34,71300.0,56.5088,56.531,56.457,56.5162,71300.0
2007-04-16 15:40:00,76.32,76.42,76.3,76.41,111000.0,56.5014,56.5755,56.4866,56.5681,111000.0
2007-04-16 15:50:00,76.41,76.41,76.23,76.25,142700.0,56.5681,56.5681,56.4348,56.4496,142700.0
2007-04-17 09:30:00,76.8,76.95,76.13,76.82,198600.0,56.8568,56.9678,56.3608,56.8716,198600.0
2007-04-17 09:40:00,76.82,76.87,76.45,76.53,202900.0,56.8716,56.9086,56.5977,56.6569,202900.0
2007-04-17 09:50:00,76.54,76.69,76.42,76.61,69100.0,56.6643,56.7753,56.5755,56.7161,69100.0
2007-04-17 10:00:00,76.62,76.91,76.62,76.71,176400.0,56.7235,56.9382,56.7235,56.7902,176400.0
2007-04-17 10:10:00,76.7,77.02,76.69,77.02,98400.0,56.7827,57.0197,56.7753,57.0197,98400.0
2007-04-17 10:20:00,77.02,77.18,76.99,77.06,130100.0,57.0197,57.1381,56.9974,57.0493,130100.0
2007-04-17 10:30:00,77.06,77.17,76.98,77.14,125100.0,57.0493,57.1307,56.99,57.1085,125100.0
2007-04-17 10:40:00,77.13,77.19,77.01,77.19,140100.0,57.1011,57.1455,57.0122,57.1455,140100.0
2007-04-17 10:50:00,77.19,77.4,77.18,77.32,184200.0,57.1455,57.301,57.1381,57.2417,184200.0
2007-04-17 11:00:00,77.33,77.33,77.2,77.2,78900.0,57.2492,57.2492,57.1529,57.1529,78900.0
2007-04-17 11:10:00,77.2,77.24,77.12,77.16,44000.0,57.1529,57.1825,57.0937,57.1233,44000.0
2007-04-17 11:20:00,77.17,77.17,77.06,77.07,42500.0,57.1307,57.1307,57.0493,57.0567,42500.0
2007-04-17 11:30:00,77.07,77.19,77.06,77.18,59600.0,57.0567,57.1455,57.0493,57.1381,59600.0
2007-04-17 11:40:00,77.18,77.18,76.96,76.99,76600.0,57.1381,57.1381,56.9752,56.9974,76600.0
2007-04-17 11:50:00,76.99,77.07,76.86,76.88,32700.0,56.9974,57.0567,56.9012,56.916,32700.0
2007-04-17 12:00:00,76.87,76.95,76.81,76.81,36700.0,56.9086,56.9678,56.8642,56.8642,36700.0
2007-04-17 12:10:00,76.81,76.87,76.75,76.85,46600.0,56.8642,56.9086,56.8198,56.8938,46600.0
2007-04-17 12:20:00,76.87,77.1,76.81,76.98,46900.0,56.9086,57.0789,56.8642,56.99,46900.0
2007-04-17 12:30:00,76.98,77.04,76.98,77.02,38500.0,56.99,57.0345,56.99,57.0197,38500.0
2007-04-17 12:40:00,77.02,77.03,76.91,76.93,34900.0,57.0197,57.0271,56.9382,56.953,34900.0
2007-04-17 12:50:00,76.93,77.03,76.91,77.01,25000.0,56.953,57.0271,56.9382,57.0122,25000.0
2007-04-17 13:00:00,77.03,77.2,77.01,77.12,68400.0,57.0271,57.1529,57.0122,57.0937,68400.0
2007-04-17 13:10:00,77.12,77.12,76.95,76.99,43400.0,57.0937,57.0937,56.9678,56.9974,43400.0
2007-04-17 13:20:00,77.0,77.08,76.96,77.02,37700.0,57.0048,57.0641,56.9752,57.0197,37700.0
2007-04-17 13:30:00,77.03,77.08,76.94,77.06,64900.0,57.0271,57.0641,56.9604,57.0493,64900.0
2007-04-17 13:40:00,77.06,77.06,76.95,76.96,64300.0,57.0493,57.0493,56.9678,56.9752,64300.0
2007-04-17 13:50:00,76.96,77.01,76.94,76.98,31400.0,56.9752,57.0122,56.9604,56.99,31400.0
2007-04-17 14:00:00,76.97,77.04,76.94,77.0,38700.0,56.9826,57.0345,56.9604,57.0048,38700.0
2007-04-17 14:10:00,76.99,77.05,76.96,77.04,79200.0,56.9974,57.0419,56.9752,57.0345,79200.0
2007-04-17 14:20:00,77.03,77.1,76.99,77.1,84700.0,57.0271,57.0789,56.9974,57.0789,84700.0
2007-04-17 14:30:00,77.1,77.2,77.06,77.14,40700.0,57.0789,57.1529,57.0493,57.1085,40700.0
2007-04-17 14:40:00,77.14,77.31,77.1,77.26,145400.0,57.1085,57.2343,57.0789,57.1973,145400.0
2007-04-17 14:50:00,77.25,77.26,77.08,77.1,49300.0,57.1899,57.1973,57.0641,57.0789,49300.0
2007-04-17 15:00:00,77.1,77.25,77.01,77.06,90700.0,57.0789,57.1899,57.0122,57.0493,90700.0
2007-04-17 15:10:00,77.07,77.12,77.0,77.05,152900.0,57.0567,57.0937,57.0048,57.0419,152900.0
2007-04-17 15:20:00,77.05,77.12,76.99,77.01,98400.0,57.0419,57.0937,56.9974,57.0122,98400.0
2007-04-17 15:30:00,77.02,77.15,77.01,77.1,91800.0,57.0197,57.1159,57.0122,57.0789,91800.0
2007-04-17 15:40:00,77.1,77.17,77.03,77.1,157000.0,57.0789,57.1307,57.0271,57.0789,157000.0
2007-04-17 15:50:00,77.09,77.09,77.0,77.06,281900.0,57.0715,57.0715,57.0048,57.0493,281900.0
2007-04-18 09:30:00,77.12,77.46,76.5,77.34,259200.0,57.0937,57.3454,56.6347,57.2566,259200.0
2007-04-18 09:40:00,77.34,77.37,77.15,77.27,98500.0,57.2566,57.2788,57.1159,57.2047,98500.0
2007-04-18 09:50:00,77.26,77.85,77.21,77.68,138700.0,57.1973,57.6341,57.1603,57.5083,138700.0
2007-04-18 10:00:00,77.69,77.9,77.68,77.81,150100.0,57.5157,57.6711,57.5083,57.6045,150100.0
2007-04-18 10:10:00,77.81,77.96,77.68,77.92,108000.0,57.6045,57.7156,57.5083,57.6859,108000.0
2007-04-18 10:20:00,77.91,78.05,77.87,77.95,127500.0,57.6785,57.7822,57.6489,57.7082,127500.0
2007-04-18 10:30:00,77.96,78.1,77.93,78.09,108300.0,57.7156,57.8192,57.6933,57.8118,108300.0
2007-04-18 10:40:00,78.1,78.14,77.87,77.95,184300.0,57.8192,57.8488,57.6489,57.7082,184300.0
2007-04-18 10:50:00,77.93,77.94,77.76,77.77,75400.0,57.6933,57.7008,57.5675,57.5749,75400.0
2007-04-18 11:00:00,77.78,77.86,77.73,77.79,73900.0,57.5823,57.6415,57.5453,57.5897,73900.0
2007-04-18 11:10:00,77.79,78.03,77.69,77.96,162100.0,57.5897,57.7674,57.5157,57.7156,162100.0
2007-04-18 11:20:00,77.96,78.0,77.72,77.84,50100.0,57.7156,57.7452,57.5379,57.6267,50100.0
2007-04-18 11:30:00,77.85,77.98,77.77,77.87,46200.0,57.6341,57.7304,57.5749,57.6489,46200.0
2007-04-18 11:40:00,77.86,78.02,77.84,78.01,70900.0,57.6415,57.76,57.6267,57.7526,70900.0
2007-04-18 11:50:00,78.01,78.16,78.01,78.08,56000.0,57.7526,57.8636,57.7526,57.8044,56000.0
2007-04-18 12:00:00,78.09,78.18,78.05,78.09,63800.0,57.8118,57.8784,57.7822,57.8118,63800.0
2007-04-18 12:10:00,78.09,78.17,78.05,78.07,38800.0,57.8118,57.871,57.7822,57.797,38800.0
2007-04-18 12:20:00,78.07,78.13,78.06,78.12,35300.0,57.797,57.8414,57.7896,57.834,35300.0
2007-04-18 12:30:00,78.12,78.13,78.0,78.01,32200.0,57.834,57.8414,57.7452,57.7526,32200.0
2007-04-18 12:40:00,78.0,78.01,77.87,77.87,49400.0,57.7452,57.7526,57.6489,57.6489,49400.0
2007-04-18 12:50:00,77.88,77.98,77.86,77.86,47200.0,57.6563,57.7304,57.6415,57.6415,47200.0
2007-04-18 13:00:00,77.87,77.94,77.78,77.83,49200.0,57.6489,57.7008,57.5823,57.6193,49200.0
2007-04-18 13:10:00,77.84,78.01,77.81,77.96,88100.0,57.6267,57.7526,57.6045,57.7156,88100.0
2007-04-18 13:20:00,77.97,77.98,77.86,77.9,39000.0,57.723,57.7304,57.6415,57.6711,39000.0
2007-04-18 13:30:00,77.91,77.91,77.63,77.73,56500.0,57.6785,57.6785,57.4713,57.5453,56500.0
2007-04-18 13:40:00,77.73,77.92,77.73,77.91,73500.0,57.5453,57.6859,57.5453,57.6785,73500.0
2007-04-18 13:50:00,77.92,77.92,77.82,77.89,33000.0,57.6859,57.6859,57.6119,57.6637,33000.0
2007-04-18 14:00:00,77.9,77.99,77.88,77.94,35700.0,57.6711,57.7378,57.6563,57.7008,35700.0
2007-04-18 14:10:00,77.95,78.0,77.95,78.0,32500.0,57.7082,57.7452,57.7082,57.7452,32500.0
2007-04-18 14:20:00,77.99,78.01,77.91,77.94,66400.0,57.7378,57.7526,57.6785,57.7008,66400.0
2007-04-18 14:30:00,77.95,77.96,77.73,77.85,73200.0,57.7082,57.7156,57.5453,57.6341,73200.0
2007-04-18 14:40:00,77.86,77.88,77.71,77.72,70900.0,57.6415,57.6563,57.5305,57.5379,70900.0
2007-04-18 14:50:00,77.71,77.91,77.7,77.85,93400.0,57.5305,57.6785,57.5231,57.6341,93400.0
2007-04-18 15:00:00,77.85,77.9,77.75,77.9,71500.0,57.6341,57.6711,57.5601,57.6711,71500.0
2007-04-18 15:10:00,77.9,77.95,77.78,77.88,91300.0,57.6711,57.7082,57.5823,57.6563,91300.0
2007-04-18 15:20:00,77.88,78.02,77.88,77.99,113200.0,57.6563,57.76,57.6563,57.7378,113200.0
2007-04-18 15:30:00,77.99,78.04,77.95,77.98,85100.0,57.7378,57.7748,57.7082,57.7304,85100.0
2007-04-18 15:40:00,77.98,78.01,77.95,77.97,76800.0,57.7304,57.7526,57.7082,57.723,76800.0
2007-04-18 15:50:00,77.97,77.98,77.65,77.69,160200.0,57.723,57.7304,57.4861,57.5157,160200.0
2007-04-19 09:30:00,77.0,77.35,76.61,77.02,91800.0,57.0048,57.264,56.7161,57.0197,91800.0
2007-04-19 09:40:00,77.01,77.52,77.01,77.49,125700.0,57.0122,57.3898,57.0122,57.3676,125700.0
2007-04-19 09:50:00,77.49,77.49,77.02,77.15,96200.0,57.3676,57.3676,57.0197,57.1159,96200.0
2007-04-19 10:00:00,77.15,77.4,77.03,77.3,100500.0,57.1159,57.301,57.0271,57.2269,100500.0
2007-04-19 10:10:00,77.3,77.32,77.18,77.3,75800.0,57.2269,57.2417,57.1381,57.2269,75800.0
2007-04-19 10:20:00,77.3,77.65,77.3,77.5,88600.0,57.2269,57.4861,57.2269,57.375,88600.0
2007-04-19 10:30:00,77.52,77.61,77.47,77.54,51400.0,57.3898,57.4564,57.3528,57.4046,51400.0
2007-04-19 10:40:00,77.54,77.59,77.45,77.45,43800.0,57.4046,57.4416,57.338,57.338,43800.0
2007-04-19 10:50:00,77.42,77.46,77.3,77.37,45800.0,57.3158,57.3454,57.2269,57.2788,45800.0
2007-04-19 11:00:00,77.38,77.44,77.25,77.41,42500.0,57.2862,57.3306,57.1899,57.3084,42500.0
2007-04-19 11:10:00,77.41,77.79,77.41,77.65,92400.0,57.3084,57.5897,57.3084,57.4861,92400.0
2007-04-19 11:20:00,77.63,77.67,77.46,77.52,49000.0,57.4713,57.5009,57.3454,57.3898,49000.0
2007-04-19 11:30:00,77.5,77.7,77.5,77.68,38000.0,57.375,57.5231,57.375,57.5083,38000.0
2007-04-19 11:40:00,77.68,77.93,77.67,77.8,51800.0,57.5083,57.6933,57.5009,57.5971,51800.0
2007-04-19 11:50:00,77.81,77.93,77.76,77.81,55200.0,57.6045,57.6933,57.5675,57.6045,55200.0
2007-04-19 12:00:00,77.8,77.83,77.74,77.79,34800.0,57.5971,57.6193,57.5527,57.5897,34800.0
2007-04-19 12:10:00,77.8,78.05,77.79,78.03,69300.0,57.5971,57.7822,57.5897,57.7674,69300.0
2007-04-19 12:20:00,78.02,78.15,78.02,78.07,55100.0,57.76,57.8562,57.76,57.797,55100.0
2007-04-19 12:30:00,78.06,78.11,77.93,77.99,90300.0,57.7896,57.8266,57.6933,57.7378,90300.0
2007-04-19 12:40:00,77.99,78.11,77.92,77.98,70700.0,57.7378,57.8266,57.6859,57.7304,70700.0
2007-04-19 12:50:00,77.98,77.98,77.76,77.76,67700.0,57.7304,57.7304,57.5675,57.5675,67700.0
2007-04-19 13:00:00,77.76,78.0,77.76,77.9,40900.0,57.5675,57.7452,57.5675,57.6711,40900.0
2007-04-19 13:10:00,77.91,77.91,77.75,77.84,77700.0,57.6785,57.6785,57.5601,57.6267,77700.0
2007-04-19 13:20:00,77.84,77.84,77.65,77.66,75900.0,57.6267,57.6267,57.4861,57.4935,75900.0
2007-04-19 13:30:00,77.67,77.69,77.3,77.4,73500.0,57.5009,57.5157,57.2269,57.301,73500.0
2007-04-19 13:40:00,77.39,77.5,77.34,77.5,50300.0,57.2936,57.375,57.2566,57.375,50300.0
2007-04-19 13:50:00,77.48,77.67,77.46,77.62,39600.0,57.3602,57.5009,57.3454,57.4638,39600.0
2007-04-19 14:00:00,77.59,77.71,77.57,77.69,42000.0,57.4416,57.5305,57.4268,57.5157,42000.0
2007-04-19 14:10:00,77.69,77.69,77.51,77.55,37300.0,57.5157,57.5157,57.3824,57.412,37300.0
2007-04-19 14:20:00,77.56,77.59,77.45,77.46,78100.0,57.4194,57.4416,57.338,57.3454,78100.0
2007-04-19 14:30:00,77.47,77.5,77.4,77.46,46600.0,57.3528,57.375,57.301,57.3454,46600.0
2007-04-19 14:40:00,77.47,77.54,77.37,77.39,100800.0,57.3528,57.4046,57.2788,57.2936,100800.0
2007-04-19 14:50:00,77.39,77.42,77.35,77.35,102200.0,57.2936,57.3158,57.264,57.264,102200.0
2007-04-19 15:00:00,77.36,77.5,77.25,77.37,152500.0,57.2714,57.375,57.1899,57.2788,152500.0
2007-04-19 15:10:00,77.36,77.5,77.3,77.3,109300.0,57.2714,57.375,57.2269,57.2269,109300.0
2007-04-19 15:20:00,77.31,77.39,77.2,77.26,115600.0,57.2343,57.2936,57.1529,57.1973,115600.0
2007-04-19 15:30:00,77.26,77.3,77.19,77.23,154800.0,57.1973,57.2269,57.1455,57.1751,154800.0
2007-04-19 15:40:00,77.22,77.33,77.16,77.21,138200.0,57.1677,57.2492,57.1233,57.1603,138200.0
2007-04-19 15:50:00,77.21,77.35,77.15,77.35,224500.0,57.1603,57.264,57.1159,57.264,224500.0
2007-04-20 09:30:00,73.54,74.39,73.43,73.65,308600.0,54.4433,55.0726,54.3619,54.5248,308600.0
2007-04-20 09:40:00,73.5,73.85,72.35,72.46,2587900.0,54.4137,54.6728,53.5623,53.6438,2587900.0
2007-04-20 09:50:00,72.47,72.6,72.11,72.42,1208900.0,53.6512,53.7474,53.3847,53.6142,1208900.0
2007-04-20 10:00:00,72.42,72.44,71.84,71.87,834500.0,53.6142,53.629,53.1848,53.207,834500.0
2007-04-20 10:10:00,71.87,72.1,71.62,71.64,630900.0,53.207,53.3773,53.0219,53.0367,630900.0
2007-04-20 10:20:00,71.64,72.18,71.57,71.68,517500.0,53.0367,53.4365,52.9849,53.0663,517500.0
2007-04-20 10:30:00,71.7,71.82,71.66,71.69,548800.0,53.0811,53.17,53.0515,53.0737,548800.0
2007-04-20 10:40:00,71.69,72.13,71.68,71.95,290100.0,53.0737,53.3995,53.0663,53.2662,290100.0
2007-04-20 10:50:00,71.95,72.18,71.87,72.1,321200.0,53.2662,53.4365,53.207,53.3773,321200.0
2007-04-20 11:00:00,72.1,72.35,72.1,72.2,273100.0,53.3773,53.5623,53.3773,53.4513,273100.0
2007-04-20 11:10:00,72.2,72.66,72.17,72.51,606700.0,53.4513,53.7918,53.4291,53.6808,606700.0
2007-04-20 11:20:00,72.5,72.57,72.24,72.48,324300.0,53.6734,53.7252,53.4809,53.6586,324300.0
2007-04-20 11:30:00,72.48,72.48,72.23,72.3,228900.0,53.6586,53.6586,53.4735,53.5253,228900.0
2007-04-20 11:40:00,72.3,72.55,72.29,72.42,450300.0,53.5253,53.7104,53.5179,53.6142,450300.0
2007-04-20 11:50:00,72.43,72.71,72.4,72.62,243400.0,53.6216,53.8289,53.5994,53.7622,243400.0
2007-04-20 12:00:00,72.62,72.67,72.6,72.66,159900.0,53.7622,53.7992,53.7474,53.7918,159900.0
2007-04-20 12:10:00,72.65,72.83,72.6,72.79,303100.0,53.7844,53.9177,53.7474,53.8881,303100.0
2007-04-20 12:20:00,72.79,72.92,72.72,72.8,227100.0,53.8881,53.9843,53.8363,53.8955,227100.0
2007-04-20 12:30:00,72.79,72.84,72.71,72.8,402500.0,53.8881,53.9251,53.8289,53.8955,402500.0
2007-04-20 12:40:00,72.8,72.96,72.79,72.9,141900.0,53.8955,54.0139,53.8881,53.9695,141900.0
2007-04-20 12:50:00,72.88,73.0,72.77,72.85,336800.0,53.9547,54.0436,53.8733,53.9325,336800.0
2007-04-20 13:00:00,72.86,72.86,72.67,72.78,140300.0,53.9399,53.9399,53.7992,53.8807,140300.0
2007-04-20 13:10:00,72.78,72.87,72.73,72.83,187200.0,53.8807,53.9473,53.8437,53.9177,187200.0
2007-04-20 13:20:00,72.83,72.87,72.61,72.8,278600.0,53.9177,53.9473,53.7548,53.8955,278600.0
2007-04-20 13:30:00,72.8,72.89,72.7,72.78,251800.0,53.8955,53.9621,53.8215,53.8807,251800.0
2007-04-20 13:40:00,72.79,72.95,72.78,72.88,154000.0,53.8881,54.0065,53.8807,53.9547,154000.0
2007-04-20 13:50:00,72.87,72.89,72.79,72.81,177700.0,53.9473,53.9621,53.8881,53.9029,177700.0
2007-04-20 14:00:00,72.81,72.83,72.67,72.69,196200.0,53.9029,53.9177,53.7992,53.8141,196200.0
2007-04-20 14:10:00,72.69,72.8,72.62,72.74,133100.0,53.8141,53.8955,53.7622,53.8511,133100.0
2007-04-20 14:20:00,72.74,73.0,72.74,72.89,207500.0,53.8511,54.0436,53.8511,53.9621,207500.0
2007-04-20 14:30:00,72.9,72.94,72.83,72.93,159800.0,53.9695,53.9991,53.9177,53.9917,159800.0
2007-04-20 14:40:00,72.93,73.1,72.9,72.96,152100.0,53.9917,54.1176,53.9695,54.0139,152100.0
2007-04-20 14:50:00,72.96,72.96,72.85,72.88,243300.0,54.0139,54.0139,53.9325,53.9547,243300.0
2007-04-20 15:00:00,72.88,72.91,72.76,72.78,194600.0,53.9547,53.9769,53.8659,53.8807,194600.0
2007-04-20 15:10:00,72.78,73.0,72.77,72.9,190400.0,53.8807,54.0436,53.8733,53.9695,190400.0
2007-04-20 15:20:00,72.91,72.92,72.72,72.8,293300.0,53.9769,53.9843,53.8363,53.8955,293300.0
2007-04-20 15:30:00,72.8,72.83,72.75,72.76,176900.0,53.8955,53.9177,53.8585,53.8659,176900.0
2007-04-20 15:40:00,72.77,72.9,72.74,72.83,330100.0,53.8733,53.9695,53.8511,53.9177,330100.0
2007-04-20 15:50:00,72.84,72.85,72.8,72.84,341300.0,53.9251,53.9325,53.8955,53.9251,341300.0
2007-04-23 09:30:00,72.45,72.45,71.85,72.07,264400.0,53.6364,53.6364,53.1922,53.3551,264400.0
2007-04-23 09:40:00,72.09,72.2,72.0,72.12,188600.0,53.3699,53.4513,53.3032,53.3921,188600.0
2007-04-23 09:50:00,72.11,72.15,71.97,71.99,187000.0,53.3847,53.4143,53.281,53.2958,187000.0
2007-04-23 10:00:00,72.0,72.03,71.95,71.96,435600.0,53.3032,53.3254,53.2662,53.2736,435600.0
2007-04-23 10:10:00,71.97,72.02,71.95,71.95,215300.0,53.281,53.318,53.2662,53.2662,215300.0
2007-04-23 10:20:00,71.95,72.06,71.82,71.92,183300.0,53.2662,53.3477,53.17,53.244,183300.0
2007-04-23 10:30:00,71.92,71.98,71.78,71.82,390800.0,53.244,53.2884,53.1404,53.17,390800.0
2007-04-23 10:40:00,71.82,71.85,71.56,71.61,177500.0,53.17,53.1922,52.9775,53.0145,177500.0
2007-04-23 10:50:00,71.6,71.69,71.39,71.39,226400.0,53.0071,53.0737,52.8516,52.8516,226400.0
2007-04-23 11:00:00,71.39,71.4,71.06,71.06,214700.0,52.8516,52.859,52.6073,52.6073,214700.0
2007-04-23 11:10:00,71.08,71.08,70.73,70.9,355400.0,52.6221,52.6221,52.363,52.4889,355400.0
2007-04-23 11:20:00,70.91,71.03,70.82,70.86,378200.0,52.4963,52.5851,52.4297,52.4593,378200.0
2007-04-23 11:30:00,70.85,71.17,70.84,70.87,233100.0,52.4519,52.6888,52.4445,52.4667,233100.0
2007-04-23 11:40:00,70.87,70.94,70.63,70.74,284600.0,52.4667,52.5185,52.289,52.3704,284600.0
2007-04-23 11:50:00,70.75,71.2,70.72,71.2,163100.0,52.3778,52.711,52.3556,52.711,163100.0
2007-04-23 12:00:00,70.77,70.8,70.61,70.74,118200.0,52.3926,52.4148,52.2742,52.3704,118200.0
2007-04-23 12:10:00,70.74,70.77,70.57,70.59,252400.0,52.3704,52.3926,52.2446,52.2594,252400.0
2007-04-23 12:20:00,70.58,70.59,70.43,70.47,319400.0,52.252,52.2594,52.1409,52.1705,319400.0
2007-04-23 12:30:00,70.47,70.88,70.42,70.87,248100.0,52.1705,52.4741,52.1335,52.4667,248100.0
2007-04-23 12:40:00,70.89,71.16,70.87,71.0,217400.0,52.4815,52.6814,52.4667,52.5629,217400.0
2007-04-23 12:50:00,71.0,71.13,70.84,70.87,138800.0,52.5629,52.6592,52.4445,52.4667,138800.0
2007-04-23 13:00:00,70.87,70.93,70.65,70.77,98600.0,52.4667,52.5111,52.3038,52.3926,98600.0
2007-04-23 13:10:00,70.77,70.78,70.59,70.64,100400.0,52.3926,52.4,52.2594,52.2964,100400.0
2007-04-23 13:20:00,70.66,70.7,70.59,70.68,122900.0,52.3112,52.3408,52.2594,52.326,122900.0
2007-04-23 13:30:00,70.68,70.7,70.65,70.7,134600.0,52.326,52.3408,52.3038,52.3408,134600.0
2007-04-23 13:40:00,70.7,70.75,70.6,70.6,120200.0,52.3408,52.3778,52.2668,52.2668,120200.0
2007-04-23 13:50:00,70.6,70.61,70.36,70.36,178000.0,52.2668,52.2742,52.0891,52.0891,178000.0
2007-04-23 14:00:00,70.36,70.57,70.25,70.45,238400.0,52.0891,52.2446,52.0077,52.1557,238400.0
2007-04-23 14:10:00,70.45,70.65,70.4,70.49,109300.0,52.1557,52.3038,52.1187,52.1853,109300.0
2007-04-23 14:20:00,70.49,70.58,70.3,70.33,128100.0,52.1853,52.252,52.0447,52.0669,128100.0
2007-04-23 14:30:00,70.32,70.41,70.24,70.26,191800.0,52.0595,52.1261,52.0003,52.0151,191800.0
2007-04-23 14:40:00,70.26,70.39,70.24,70.27,208700.0,52.0151,52.1113,52.0003,52.0225,208700.0
2007-04-23 14:50:00,70.27,70.5,70.25,70.49,309700.0,52.0225,52.1927,52.0077,52.1853,309700.0
2007-04-23 15:00:00,70.48,70.58,70.4,70.53,220700.0,52.1779,52.252,52.1187,52.215,220700.0
2007-04-23 15:10:00,70.53,70.54,70.41,70.42,123000.0,52.215,52.2224,52.1261,52.1335,123000.0
2007-04-23 15:20:00,70.41,70.55,70.37,70.49,175200.0,52.1261,52.2298,52.0965,52.1853,175200.0
2007-04-23 15:30:00,70.49,70.49,70.31,70.36,239200.0,52.1853,52.1853,52.0521,52.0891,239200.0
2007-04-23 15:40:00,70.38,70.39,70.24,70.25,264000.0,52.1039,52.1113,52.0003,52.0077,264000.0
2007-04-23 15:50:00,70.25,70.39,70.24,70.3,362400.0,52.0077,52.1113,52.0003,52.0447,362400.0
2007-04-24 09:30:00,70.78,71.4,70.54,70.89,308200.0,52.4,52.859,52.2224,52.4815,308200.0
2007-04-24 09:40:00,70.94,71.19,70.82,70.98,396500.0,52.5185,52.7036,52.4297,52.5481,396500.0
2007-04-24 09:50:00,70.99,71.48,70.93,71.28,641200.0,52.5555,52.9183,52.5111,52.7702,641200.0
2007-04-24 10:00:00,71.28,71.28,71.0,71.13,249900.0,52.7702,52.7702,52.5629,52.6592,249900.0
2007-04-24 10:10:00,71.13,71.32,71.07,71.26,162700.0,52.6592,52.7998,52.6147,52.7554,162700.0
2007-04-24 10:20:00,71.26,71.48,71.23,71.48,211100.0,52.7554,52.9183,52.7332,52.9183,211100.0
2007-04-24 10:30:00,71.48,71.86,71.42,71.83,283100.0,52.9183,53.1996,52.8738,53.1774,283100.0
2007-04-24 10:40:00,71.81,71.81,71.59,71.68,143000.0,53.1626,53.1626,52.9997,53.0663,143000.0
2007-04-24 10:50:00,71.66,71.7,71.54,71.58,138800.0,53.0515,53.0811,52.9627,52.9923,138800.0
2007-04-24 11:00:00,71.58,71.69,71.51,71.69,180200.0,52.9923,53.0737,52.9405,53.0737,180200.0
2007-04-24 11:10:00,71.69,71.78,71.4,71.45,151500.0,53.0737,53.1404,52.859,52.8961,151500.0
2007-04-24 11:20:00,71.45,71.64,71.43,71.52,129600.0,52.8961,53.0367,52.8812,52.9479,129600.0
2007-04-24 11:30:00,71.51,71.56,71.38,71.4,152600.0,52.9405,52.9775,52.8442,52.859,152600.0
2007-04-24 11:40:00,71.4,71.53,71.39,71.51,124000.0,52.859,52.9553,52.8516,52.9405,124000.0
2007-04-24 11:50:00,71.51,71.53,71.38,71.51,78600.0,52.9405,52.9553,52.8442,52.9405,78600.0
2007-04-24 12:00:00,71.51,71.59,71.47,71.56,137100.0,52.9405,52.9997,52.9109,52.9775,137100.0
2007-04-24 12:10:00,71.56,71.78,71.55,71.77,128500.0,52.9775,53.1404,52.9701,53.133,128500.0
2007-04-24 12:20:00,71.77,71.87,71.76,71.78,115700.0,53.133,53.207,53.1256,53.1404,115700.0
2007-04-24 12:30:00,71.78,71.78,71.73,71.73,63400.0,53.1404,53.1404,53.1033,53.1033,63400.0
2007-04-24 12:40:00,71.73,71.75,71.68,71.68,109300.0,53.1033,53.1182,53.0663,53.0663,109300.0
2007-04-24 12:50:00,71.67,71.74,71.67,71.74,59100.0,53.0589,53.1107,53.0589,53.1107,59100.0
2007-04-24 13:00:00,71.72,71.73,71.64,71.66,120400.0,53.0959,53.1033,53.0367,53.0515,120400.0
2007-04-24 13:10:00,71.67,71.73,71.6,71.7,163200.0,53.0589,53.1033,53.0071,53.0811,163200.0
2007-04-24 13:20:00,71.7,71.75,71.65,71.71,56800.0,53.0811,53.1182,53.0441,53.0885,56800.0
2007-04-24 13:30:00,71.71,71.74,71.65,71.66,47700.0,53.0885,53.1107,53.0441,53.0515,47700.0
2007-04-24 13:40:00,71.63,71.65,71.52,71.6,84800.0,53.0293,53.0441,52.9479,53.0071,84800.0
2007-04-24 13:50:00,71.59,71.63,71.52,71.56,95600.0,52.9997,53.0293,52.9479,52.9775,95600.0
2007-04-24 14:00:00,71.56,71.65,71.56,71.62,123900.0,52.9775,53.0441,52.9775,53.0219,123900.0
2007-04-24 14:10:00,71.61,71.74,71.55,71.55,104300.0,53.0145,53.1107,52.9701,52.9701,104300.0
2007-04-24 14:20:00,71.55,71.75,71.55,71.69,114800.0,52.9701,53.1182,52.9701,53.0737,114800.0
2007-04-24 14:30:00,71.7,71.75,71.66,71.73,82200.0,53.0811,53.1182,53.0515,53.1033,82200.0
2007-04-24 14:40:00,71.74,71.76,71.63,71.73,137700.0,53.1107,53.1256,53.0293,53.1033,137700.0
2007-04-24 14:50:00,71.75,71.77,71.69,71.76,95200.0,53.1182,53.133,53.0737,53.1256,95200.0
2007-04-24 15:00:00,71.77,71.89,71.77,71.86,152400.0,53.133,53.2218,53.133,53.1996,152400.0
2007-04-24 15:10:00,71.86,71.88,71.74,71.76,150000.0,53.1996,53.2144,53.1107,53.1256,150000.0
2007-04-24 15:20:00,71.76,71.92,71.72,71.84,124100.0,53.1256,53.244,53.0959,53.1848,124100.0
2007-04-24 15:30:00,71.84,71.94,71.81,71.88,132900.0,53.1848,53.2588,53.1626,53.2144,132900.0
2007-04-24 15:40:00,71.9,71.95,71.87,71.91,200900.0,53.2292,53.2662,53.207,53.2366,200900.0
2007-04-24 15:50:00,71.91,71.99,71.86,71.98,289700.0,53.2366,53.2958,53.1996,53.2884,289700.0
2007-04-25 09:30:00,72.75,73.13,72.28,72.91,604000.0,53.8585,54.1398,53.5105,53.9769,604000.0
2007-04-25 09:40:00,72.91,73.06,72.8,72.97,318000.0,53.9769,54.088,53.8955,54.0213,318000.0
2007-04-25 09:50:00,72.96,73.29,72.87,73.18,221900.0,54.0139,54.2582,53.9473,54.1768,221900.0
2007-04-25 10:00:00,73.18,73.18,72.91,72.93,309800.0,54.1768,54.1768,53.9769,53.9917,309800.0
2007-04-25 10:10:00,72.91,72.97,72.71,72.97,275700.0,53.9769,54.0213,53.8289,54.0213,275700.0
2007-04-25 10:20:00,72.97,73.02,72.85,72.88,234400.0,54.0213,54.0584,53.9325,53.9547,234400.0
2007-04-25 10:30:00,72.89,73.09,72.83,72.93,151300.0,53.9621,54.1102,53.9177,53.9917,151300.0
2007-04-25 10:40:00,72.89,73.09,72.85,73.07,122700.0,53.9621,54.1102,53.9325,54.0954,122700.0
2007-04-25 10:50:00,73.09,73.18,73.02,73.17,75900.0,54.1102,54.1768,54.0584,54.1694,75900.0
2007-04-25 11:00:00,73.17,73.29,73.17,73.26,104500.0,54.1694,54.2582,54.1694,54.236,104500.0
2007-04-25 11:10:00,73.26,73.26,73.03,73.06,72800.0,54.236,54.236,54.0658,54.088,72800.0
2007-04-25 11:20:00,73.04,73.11,73.0,73.11,39600.0,54.0732,54.125,54.0436,54.125,39600.0
2007-04-25 11:30:00,73.11,73.32,73.1,73.22,149300.0,54.125,54.2805,54.1176,54.2064,149300.0
2007-04-25 11:40:00,73.24,73.43,73.19,73.41,98900.0,54.2212,54.3619,54.1842,54.3471,98900.0
2007-04-25 11:50:00,73.42,73.58,73.42,73.56,93000.0,54.3545,54.4729,54.3545,54.4581,93000.0
2007-04-25 12:00:00,73.56,73.56,73.39,73.39,95200.0,54.4581,54.4581,54.3323,54.3323,95200.0
2007-04-25 12:10:00,73.4,73.5,73.39,73.49,70900.0,54.3397,54.4137,54.3323,54.4063,70900.0
2007-04-25 12:20:00,73.48,73.57,73.48,73.56,88800.0,54.3989,54.4655,54.3989,54.4581,88800.0
2007-04-25 12:30:00,73.57,73.58,73.49,73.51,62400.0,54.4655,54.4729,54.4063,54.4211,62400.0
2007-04-25 12:40:00,73.51,73.54,73.5,73.54,81600.0,54.4211,54.4433,54.4137,54.4433,81600.0
2007-04-25 12:50:00,73.52,73.53,73.39,73.42,111300.0,54.4285,54.4359,54.3323,54.3545,111300.0
2007-04-25 13:00:00,73.43,73.46,73.42,73.46,30800.0,54.3619,54.3841,54.3545,54.3841,30800.0
2007-04-25 13:10:00,73.46,73.47,73.39,73.47,116000.0,54.3841,54.3915,54.3323,54.3915,116000.0
2007-04-25 13:20:00,73.47,73.48,73.38,73.4,93900.0,54.3915,54.3989,54.3249,54.3397,93900.0
2007-04-25 13:30:00,73.4,73.41,73.36,73.36,40500.0,54.3397,54.3471,54.3101,54.3101,40500.0
2007-04-25 13:40:00,73.36,73.44,73.32,73.43,94200.0,54.3101,54.3693,54.2805,54.3619,94200.0
2007-04-25 13:50:00,73.43,73.5,73.42,73.49,62300.0,54.3619,54.4137,54.3545,54.4063,62300.0
2007-04-25 14:00:00,73.5,73.58,73.45,73.55,110200.0,54.4137,54.4729,54.3767,54.4507,110200.0
2007-04-25 14:10:00,73.55,73.55,73.45,73.45,40300.0,54.4507,54.4507,54.3767,54.3767,40300.0
2007-04-25 14:20:00,73.45,73.51,73.42,73.49,79500.0,54.3767,54.4211,54.3545,54.4063,79500.0
2007-04-25 14:30:00,73.49,73.51,73.42,73.43,93200.0,54.4063,54.4211,54.3545,54.3619,93200.0
2007-04-25 14:40:00,73.43,73.52,73.42,73.52,84000.0,54.3619,54.4285,54.3545,54.4285,84000.0
2007-04-25 14:50:00,73.52,73.57,73.48,73.49,119700.0,54.4285,54.4655,54.3989,54.4063,119700.0
2007-04-25 15:00:00,73.49,73.72,73.49,73.72,142300.0,54.4063,54.5766,54.4063,54.5766,142300.0
2007-04-25 15:10:00,73.7,73.82,73.7,73.74,142500.0,54.5618,54.6506,54.5618,54.5914,142500.0
2007-04-25 15:20:00,73.75,73.96,73.75,73.96,138400.0,54.5988,54.7543,54.5988,54.7543,138400.0
2007-04-25 15:30:00,73.96,74.11,73.89,73.93,308200.0,54.7543,54.8653,54.7024,54.7321,308200.0
2007-04-25 15:40:00,73.94,74.03,73.83,73.93,226300.0,54.7395,54.8061,54.658,54.7321,226300.0
2007-04-25 15:50:00,73.94,73.94,73.74,73.89,269700.0,54.7395,54.7395,54.5914,54.7024,269700.0
2007-04-26 09:30:00,73.54,73.88,73.51,73.76,79100.0,54.4433,54.695,54.4211,54.6062,79100.0
2007-04-26 09:40:00,73.77,74.0,73.75,73.98,128600.0,54.6136,54.7839,54.5988,54.7691,128600.0
2007-04-26 09:50:00,74.0,74.31,73.75,73.75,159300.0,54.7839,55.0134,54.5988,54.5988,159300.0
2007-04-26 10:00:00,73.75,73.95,73.65,73.93,148300.0,54.5988,54.7469,54.5248,54.7321,148300.0
2007-04-26 10:10:00,73.93,74.06,73.93,73.99,143900.0,54.7321,54.8283,54.7321,54.7765,143900.0
2007-04-26 10:20:00,73.99,74.09,73.83,74.01,190300.0,54.7765,54.8505,54.658,54.7913,190300.0
2007-04-26 10:30:00,74.01,74.18,73.97,74.0,122300.0,54.7913,54.9171,54.7617,54.7839,122300.0
2007-04-26 10:40:00,74.0,74.13,73.91,74.02,105600.0,54.7839,54.8801,54.7172,54.7987,105600.0
2007-04-26 10:50:00,74.02,74.14,74.01,74.1,72900.0,54.7987,54.8875,54.7913,54.8579,72900.0
2007-04-26 11:00:00,74.1,74.12,73.97,74.08,89200.0,54.8579,54.8727,54.7617,54.8431,89200.0
2007-04-26 11:10:00,74.09,74.29,74.07,74.23,83200.0,54.8505,54.9986,54.8357,54.9542,83200.0
2007-04-26 11:20:00,74.23,74.31,74.12,74.2,65400.0,54.9542,55.0134,54.8727,54.9319,65400.0
2007-04-26 11:30:00,74.2,74.37,74.17,74.37,58400.0,54.9319,55.0578,54.9097,55.0578,58400.0
2007-04-26 11:40:00,74.37,74.5,74.34,74.46,83500.0,55.0578,55.154,55.0356,55.1244,83500.0
2007-04-26 11:50:00,74.47,74.47,74.36,74.4,46700.0,55.1318,55.1318,55.0504,55.08,46700.0
2007-04-26 12:00:00,74.38,74.48,74.36,74.48,49600.0,55.0652,55.1392,55.0504,55.1392,49600.0
2007-04-26 12:10:00,74.47,74.68,74.47,74.65,101900.0,55.1318,55.2873,55.1318,55.2651,101900.0
2007-04-26 12:20:00,74.65,74.94,74.65,74.85,124200.0,55.2651,55.4798,55.2651,55.4132,124200.0
2007-04-26 12:30:00,74.83,74.86,74.75,74.77,56100.0,55.3983,55.4206,55.3391,55.3539,56100.0
2007-04-26 12:40:00,74.76,74.76,74.65,74.66,45400.0,55.3465,55.3465,55.2651,55.2725,45400.0
2007-04-26 12:50:00,74.66,74.75,74.65,74.75,86600.0,55.2725,55.3391,55.2651,55.3391,86600.0
2007-04-26 13:00:00,74.76,74.82,74.75,74.82,80400.0,55.3465,55.3909,55.3391,55.3909,80400.0
2007-04-26 13:10:00,74.82,74.87,74.76,74.77,17600.0,55.3909,55.428,55.3465,55.3539,17600.0
2007-04-26 13:20:00,74.77,74.82,74.59,74.6,74900.0,55.3539,55.3909,55.2207,55.2281,74900.0
2007-04-26 13:30:00,74.59,74.79,74.59,74.66,44000.0,55.2207,55.3687,55.2207,55.2725,44000.0
2007-04-26 13:40:00,74.66,74.78,74.5,74.7,133100.0,55.2725,55.3613,55.154,55.3021,133100.0
2007-04-26 13:50:00,74.7,74.79,74.58,74.58,118200.0,55.3021,55.3687,55.2133,55.2133,118200.0
2007-04-26 14:00:00,74.57,74.65,74.52,74.6,47700.0,55.2059,55.2651,55.1688,55.2281,47700.0
2007-04-26 14:10:00,74.59,74.77,74.55,74.7,96700.0,55.2207,55.3539,55.1911,55.3021,96700.0
2007-04-26 14:20:00,74.69,74.97,74.69,74.97,116900.0,55.2947,55.502,55.2947,55.502,116900.0
2007-04-26 14:30:00,74.97,75.24,74.96,75.24,145900.0,55.502,55.7019,55.4946,55.7019,145900.0
2007-04-26 14:40:00,75.24,75.46,75.19,75.42,212400.0,55.7019,55.8647,55.6649,55.8351,212400.0
2007-04-26 14:50:00,75.41,75.51,75.34,75.45,125400.0,55.8277,55.9018,55.7759,55.8573,125400.0
2007-04-26 15:00:00,75.46,75.8,75.4,75.75,234500.0,55.8647,56.1165,55.8203,56.0794,234500.0
2007-04-26 15:10:00,75.75,75.89,75.74,75.81,257300.0,56.0794,56.1831,56.072,56.1239,257300.0
2007-04-26 15:20:00,75.81,75.93,75.0,75.85,336000.0,56.1239,56.2127,55.5242,56.1535,336000.0
2007-04-26 15:30:00,75.85,75.86,75.68,75.68,325800.0,56.1535,56.1609,56.0276,56.0276,325800.0
2007-04-26 15:40:00,75.68,75.69,75.5,75.52,282900.0,56.0276,56.035,55.8944,55.9092,282900.0
2007-04-26 15:50:00,75.52,75.53,75.4,75.47,494500.0,55.9092,55.9166,55.8203,55.8722,494500.0
2007-04-27 09:30:00,74.74,74.74,73.87,74.44,193800.0,55.3317,55.3317,54.6876,55.1096,193800.0
2007-04-27 09:40:00,74.41,75.15,74.4,74.94,195400.0,55.0874,55.6352,55.08,55.4798,195400.0
2007-04-27 09:50:00,74.95,74.96,74.38,74.4,211700.0,55.4872,55.4946,55.0652,55.08,211700.0
2007-04-27 10:00:00,74.4,74.96,74.4,74.86,260000.0,55.08,55.4946,55.08,55.4206,260000.0
2007-04-27 10:10:00,74.85,75.21,74.83,75.11,117600.0,55.4132,55.6797,55.3983,55.6056,117600.0
2007-04-27 10:20:00,75.09,75.13,75.02,75.06,122900.0,55.5908,55.6204,55.539,55.5686,122900.0
2007-04-27 10:30:00,75.04,75.07,74.75,74.75,273800.0,55.5538,55.576,55.3391,55.3391,273800.0
2007-04-27 10:40:00,74.74,74.81,74.62,74.79,139300.0,55.3317,55.3835,55.2429,55.3687,139300.0
2007-04-27 10:50:00,74.78,74.89,74.74,74.78,81600.0,55.3613,55.4428,55.3317,55.3613,81600.0
2007-04-27 11:00:00,74.77,74.84,74.75,74.76,66300.0,55.3539,55.4057,55.3391,55.3465,66300.0
2007-04-27 11:10:00,74.75,74.76,74.56,74.62,81900.0,55.3391,55.3465,55.1985,55.2429,81900.0
2007-04-27 11:20:00,74.61,74.7,74.61,74.69,63400.0,55.2355,55.3021,55.2355,55.2947,63400.0
2007-04-27 11:30:00,74.69,74.73,74.63,74.67,103400.0,55.2947,55.3243,55.2503,55.2799,103400.0
2007-04-27 11:40:00,74.68,74.81,74.66,74.79,64000.0,55.2873,55.3835,55.2725,55.3687,64000.0
2007-04-27 11:50:00,74.78,74.87,74.67,74.86,63800.0,55.3613,55.428,55.2799,55.4206,63800.0
2007-04-27 12:00:00,74.86,74.88,74.66,74.71,69400.0,55.4206,55.4354,55.2725,55.3095,69400.0
2007-04-27 12:10:00,74.69,74.73,74.61,74.63,32600.0,55.2947,55.3243,55.2355,55.2503,32600.0
2007-04-27 12:20:00,74.63,74.72,74.61,74.71,30000.0,55.2503,55.3169,55.2355,55.3095,30000.0
2007-04-27 12:30:00,74.69,74.86,74.66,74.84,83200.0,55.2947,55.4206,55.2725,55.4057,83200.0
2007-04-27 12:40:00,74.83,74.99,74.83,74.87,72700.0,55.3983,55.5168,55.3983,55.428,72700.0
2007-04-27 12:50:00,74.88,74.92,74.85,74.88,34100.0,55.4354,55.465,55.4132,55.4354,34100.0
2007-04-27 13:00:00,74.89,74.92,74.85,74.9,90200.0,55.4428,55.465,55.4132,55.4502,90200.0
2007-04-27 13:10:00,74.9,74.91,74.89,74.9,40500.0,55.4502,55.4576,55.4428,55.4502,40500.0
2007-04-27 13:20:00,74.89,74.96,74.89,74.93,56200.0,55.4428,55.4946,55.4428,55.4724,56200.0
2007-04-27 13:30:00,74.94,75.07,74.91,74.95,69000.0,55.4798,55.576,55.4576,55.4872,69000.0
2007-04-27 13:40:00,74.94,75.12,74.93,74.99,41500.0,55.4798,55.613,55.4724,55.5168,41500.0
2007-04-27 13:50:00,74.98,75.05,74.92,75.0,44800.0,55.5094,55.5612,55.465,55.5242,44800.0
2007-04-27 14:00:00,75.0,75.1,74.97,75.01,77100.0,55.5242,55.5982,55.502,55.5316,77100.0
2007-04-27 14:10:00,75.01,75.18,75.0,75.11,46500.0,55.5316,55.6575,55.5242,55.6056,46500.0
2007-04-27 14:20:00,75.11,75.22,75.05,75.07,52200.0,55.6056,55.6871,55.5612,55.576,52200.0
2007-04-27 14:30:00,75.07,75.11,75.02,75.04,40700.0,55.576,55.6056,55.539,55.5538,40700.0
2007-04-27 14:40:00,75.04,75.17,74.98,75.17,74500.0,55.5538,55.6501,55.5094,55.6501,74500.0
2007-04-27 14:50:00,75.17,75.28,75.1,75.27,60500.0,55.6501,55.7315,55.5982,55.7241,60500.0
2007-04-27 15:00:00,75.27,75.38,75.08,75.09,112700.0,55.7241,55.8055,55.5834,55.5908,112700.0
2007-04-27 15:10:00,75.1,75.21,75.08,75.17,86400.0,55.5982,55.6797,55.5834,55.6501,86400.0
2007-04-27 15:20:00,75.18,75.18,74.99,75.02,106400.0,55.6575,55.6575,55.5168,55.539,106400.0
2007-04-27 15:30:00,75.03,75.1,75.01,75.03,157600.0,55.5464,55.5982,55.5316,55.5464,157600.0
2007-04-27 15:40:00,75.03,75.12,74.95,75.07,148400.0,55.5464,55.613,55.4872,55.576,148400.0
2007-04-27 15:50:00,75.07,75.08,74.87,74.9,163700.0,55.576,55.5834,55.428,55.4502,163700.0
2007-04-30 09:30:00,74.99,74.99,74.83,74.86,115600.0,55.5168,55.5168,55.3983,55.4206,115600.0
2007-04-30 09:40:00,74.84,74.91,74.75,74.85,133600.0,55.4057,55.4576,55.3391,55.4132,133600.0
2007-04-30 09:50:00,74.84,75.09,74.75,74.76,106700.0,55.4057,55.5908,55.3391,55.3465,106700.0
2007-04-30 10:00:00,74.76,74.98,74.76,74.79,123900.0,55.3465,55.5094,55.3465,55.3687,123900.0
2007-04-30 10:10:00,74.79,74.93,74.75,74.88,129000.0,55.3687,55.4724,55.3391,55.4354,129000.0
2007-04-30 10:20:00,74.89,75.02,74.82,74.93,116000.0,55.4428,55.539,55.3909,55.4724,116000.0
2007-04-30 10:30:00,74.92,74.97,74.81,74.94,105000.0,55.465,55.502,55.3835,55.4798,105000.0
2007-04-30 10:40:00,74.96,74.99,74.86,74.95,94400.0,55.4946,55.5168,55.4206,55.4872,94400.0
2007-04-30 10:50:00,74.95,74.97,74.83,74.94,53000.0,55.4872,55.502,55.3983,55.4798,53000.0
2007-04-30 11:00:00,74.94,74.95,74.88,74.91,46200.0,55.4798,55.4872,55.4354,55.4576,46200.0
2007-04-30 11:10:00,74.9,74.94,74.87,74.87,117400.0,55.4502,55.4798,55.428,55.428,117400.0
2007-04-30 11:20:00,74.9,74.96,74.87,74.87,41700.0,55.4502,55.4946,55.428,55.428,41700.0
2007-04-30 11:30:00,74.88,74.95,74.87,74.9,43600.0,55.4354,55.4872,55.428,55.4502,43600.0
2007-04-30 11:40:00,74.9,74.92,74.88,74.92,54900.0,55.4502,55.465,55.4354,55.465,54900.0
2007-04-30 11:50:00,74.92,75.14,74.91,75.13,70500.0,55.465,55.6278,55.4576,55.6204,70500.0
2007-04-30 12:00:00,75.15,75.36,75.13,75.32,61100.0,55.6352,55.7907,55.6204,55.7611,61100.0
2007-04-30 12:10:00,75.32,75.45,75.3,75.4,57800.0,55.7611,55.8573,55.7463,55.8203,57800.0
2007-04-30 12:20:00,75.4,75.49,75.32,75.49,35000.0,55.8203,55.887,55.7611,55.887,35000.0
2007-04-30 12:30:00,75.49,75.67,75.49,75.58,70600.0,55.887,56.0202,55.887,55.9536,70600.0
2007-04-30 12:40:00,75.58,75.58,75.37,75.41,36500.0,55.9536,55.9536,55.7981,55.8277,36500.0
2007-04-30 12:50:00,75.4,75.4,75.3,75.3,40000.0,55.8203,55.8203,55.7463,55.7463,40000.0
2007-04-30 13:00:00,75.3,75.34,75.24,75.26,27800.0,55.7463,55.7759,55.7019,55.7167,27800.0
2007-04-30 13:10:00,75.26,75.26,75.19,75.2,43800.0,55.7167,55.7167,55.6649,55.6723,43800.0
2007-04-30 13:20:00,75.21,75.22,75.07,75.1,24400.0,55.6797,55.6871,55.576,55.5982,24400.0
2007-04-30 13:30:00,75.11,75.15,75.05,75.05,39800.0,55.6056,55.6352,55.5612,55.5612,39800.0
2007-04-30 13:40:00,75.04,75.1,74.95,75.1,66100.0,55.5538,55.5982,55.4872,55.5982,66100.0
2007-04-30 13:50:00,75.09,75.15,74.9,74.98,43300.0,55.5908,55.6352,55.4502,55.5094,43300.0
2007-04-30 14:00:00,74.98,74.98,74.84,74.89,96400.0,55.5094,55.5094,55.4057,55.4428,96400.0
2007-04-30 14:10:00,74.87,74.87,74.76,74.78,52100.0,55.428,55.428,55.3465,55.3613,52100.0
2007-04-30 14:20:00,74.76,74.81,74.57,74.57,107000.0,55.3465,55.3835,55.2059,55.2059,107000.0
2007-04-30 14:30:00,74.57,74.62,74.47,74.48,99200.0,55.2059,55.2429,55.1318,55.1392,99200.0
2007-04-30 14:40:00,74.49,74.55,74.42,74.44,78200.0,55.1466,55.1911,55.0948,55.1096,78200.0
2007-04-30 14:50:00,74.44,74.52,74.3,74.34,111600.0,55.1096,55.1688,55.006,55.0356,111600.0
2007-04-30 15:00:00,74.36,74.44,74.24,74.32,87600.0,55.0504,55.1096,54.9616,55.0208,87600.0
2007-04-30 15:10:00,74.32,74.38,74.21,74.27,121500.0,55.0208,55.0652,54.9393,54.9838,121500.0
2007-04-30 15:20:00,74.27,74.53,74.26,74.39,109800.0,54.9838,55.1762,54.9764,55.0726,109800.0
2007-04-30 15:30:00,74.39,74.49,74.36,74.4,124200.0,55.0726,55.1466,55.0504,55.08,124200.0
2007-04-30 15:40:00,74.4,74.5,74.27,74.46,319500.0,55.08,55.154,54.9838,55.1244,319500.0
2007-04-30 15:50:00,74.46,74.46,74.28,74.28,212800.0,55.1244,55.1244,54.9912,54.9912,212800.0
2007-05-01 09:30:00,74.27,74.45,73.51,74.12,491700.0,54.9838,55.117,54.4211,54.8727,491700.0
2007-05-01 09:40:00,74.1,74.43,73.94,74.4,137000.0,54.8579,55.1022,54.7395,55.08,137000.0
2007-05-01 09:50:00,74.4,74.4,74.1,74.11,109100.0,55.08,55.08,54.8579,54.8653,109100.0
2007-05-01 10:00:00,74.1,74.24,73.55,73.83,230100.0,54.8579,54.9616,54.4507,54.658,230100.0
2007-05-01 10:10:00,73.82,73.91,73.67,73.68,154200.0,54.6506,54.7172,54.5396,54.547,154200.0
2007-05-01 10:20:00,73.68,73.75,73.51,73.58,87800.0,54.547,54.5988,54.4211,54.4729,87800.0
2007-05-01 10:30:00,73.59,73.81,73.56,73.8,86100.0,54.4803,54.6432,54.4581,54.6358,86100.0
2007-05-01 10:40:00,73.8,73.8,73.71,73.8,82100.0,54.6358,54.6358,54.5692,54.6358,82100.0
2007-05-01 10:50:00,73.8,73.8,73.72,73.73,91500.0,54.6358,54.6358,54.5766,54.584,91500.0
2007-05-01 11:00:00,73.73,73.75,73.67,73.68,41100.0,54.584,54.5988,54.5396,54.547,41100.0
2007-05-01 11:10:00,73.68,73.73,73.63,73.69,40500.0,54.547,54.584,54.51,54.5544,40500.0
2007-05-01 11:20:00,73.7,73.73,73.6,73.7,37700.0,54.5618,54.584,54.4877,54.5618,37700.0
2007-05-01 11:30:00,73.7,73.8,73.69,73.73,164800.0,54.5618,54.6358,54.5544,54.584,164800.0
2007-05-01 11:40:00,73.75,73.75,73.62,73.67,99200.0,54.5988,54.5988,54.5026,54.5396,99200.0
2007-05-01 11:50:00,73.67,73.75,73.58,73.58,60000.0,54.5396,54.5988,54.4729,54.4729,60000.0
2007-05-01 12:00:00,73.58,73.69,73.58,73.59,41900.0,54.4729,54.5544,54.4729,54.4803,41900.0
2007-05-01 12:10:00,73.59,73.67,73.56,73.66,47300.0,54.4803,54.5396,54.4581,54.5322,47300.0
2007-05-01 12:20:00,73.62,73.68,73.56,73.6,55300.0,54.5026,54.547,54.4581,54.4877,55300.0
2007-05-01 12:30:00,73.6,73.73,73.57,73.59,24900.0,54.4877,54.584,54.4655,54.4803,24900.0
2007-05-01 12:40:00,73.59,73.65,73.54,73.54,32700.0,54.4803,54.5248,54.4433,54.4433,32700.0
2007-05-01 12:50:00,73.54,73.54,73.3,73.51,90300.0,54.4433,54.4433,54.2657,54.4211,90300.0
2007-05-01 13:00:00,73.49,73.5,73.33,73.39,26700.0,54.4063,54.4137,54.2879,54.3323,26700.0
2007-05-01 13:10:00,73.4,73.41,73.2,73.28,57700.0,54.3397,54.3471,54.1916,54.2508,57700.0
2007-05-01 13:20:00,73.27,73.34,73.25,73.27,35200.0,54.2434,54.2953,54.2286,54.2434,35200.0
2007-05-01 13:30:00,73.28,73.53,73.28,73.5,35800.0,54.2508,54.4359,54.2508,54.4137,35800.0
2007-05-01 13:40:00,73.5,73.51,73.44,73.5,88600.0,54.4137,54.4211,54.3693,54.4137,88600.0
2007-05-01 13:50:00,73.49,73.5,73.44,73.49,69600.0,54.4063,54.4137,54.3693,54.4063,69600.0
2007-05-01 14:00:00,73.49,73.5,73.4,73.48,61700.0,54.4063,54.4137,54.3397,54.3989,61700.0
2007-05-01 14:10:00,73.48,73.58,73.48,73.5,176900.0,54.3989,54.4729,54.3989,54.4137,176900.0
2007-05-01 14:20:00,73.5,73.75,73.5,73.75,101800.0,54.4137,54.5988,54.4137,54.5988,101800.0
2007-05-01 14:30:00,73.75,74.06,73.74,73.88,86800.0,54.5988,54.8283,54.5914,54.695,86800.0
2007-05-01 14:40:00,73.89,73.89,73.72,73.75,132800.0,54.7024,54.7024,54.5766,54.5988,132800.0
2007-05-01 14:50:00,73.76,73.8,73.65,73.77,39000.0,54.6062,54.6358,54.5248,54.6136,39000.0
2007-05-01 15:00:00,73.77,73.85,73.77,73.8,91300.0,54.6136,54.6728,54.6136,54.6358,91300.0
2007-05-01 15:10:00,73.8,73.8,73.74,73.76,63000.0,54.6358,54.6358,54.5914,54.6062,63000.0
2007-05-01 15:20:00,73.74,73.8,73.72,73.74,76600.0,54.5914,54.6358,54.5766,54.5914,76600.0
2007-05-01 15:30:00,73.72,73.81,73.7,73.79,121700.0,54.5766,54.6432,54.5618,54.6284,121700.0
2007-05-01 15:40:00,73.8,73.93,73.75,73.93,166600.0,54.6358,54.7321,54.5988,54.7321,166600.0
2007-05-01 15:50:00,73.94,73.94,73.7,73.75,200700.0,54.7395,54.7395,54.5618,54.5988,200700.0
2007-05-02 09:30:00,73.94,74.15,73.55,74.06,220000.0,54.7395,54.8949,54.4507,54.8283,220000.0
2007-05-02 09:40:00,74.05,74.07,73.75,73.93,154500.0,54.8209,54.8357,54.5988,54.7321,154500.0
2007-05-02 09:50:00,73.91,74.15,73.87,74.0,168400.0,54.7172,54.8949,54.6876,54.7839,168400.0
2007-05-02 10:00:00,74.0,74.07,73.95,73.99,279500.0,54.7839,54.8357,54.7469,54.7765,279500.0
2007-05-02 10:10:00,74.0,74.05,73.96,74.01,102900.0,54.7839,54.8209,54.7543,54.7913,102900.0
2007-05-02 10:20:00,74.01,74.1,74.0,74.1,81800.0,54.7913,54.8579,54.7839,54.8579,81800.0
2007-05-02 10:30:00,74.09,74.16,74.05,74.16,101300.0,54.8505,54.9023,54.8209,54.9023,101300.0
2007-05-02 10:40:00,74.16,74.24,74.1,74.16,60100.0,54.9023,54.9616,54.8579,54.9023,60100.0
2007-05-02 10:50:00,74.18,74.19,74.05,74.1,44900.0,54.9171,54.9245,54.8209,54.8579,44900.0
2007-05-02 11:00:00,74.11,74.16,74.04,74.04,47100.0,54.8653,54.9023,54.8135,54.8135,47100.0
2007-05-02 11:10:00,74.03,74.03,73.92,74.0,273900.0,54.8061,54.8061,54.7247,54.7839,273900.0
2007-05-02 11:20:00,74.0,74.05,73.95,74.01,48600.0,54.7839,54.8209,54.7469,54.7913,48600.0
2007-05-02 11:30:00,74.02,74.07,74.0,74.05,57300.0,54.7987,54.8357,54.7839,54.8209,57300.0
2007-05-02 11:40:00,74.03,74.07,73.98,74.05,47700.0,54.8061,54.8357,54.7691,54.8209,47700.0
2007-05-02 11:50:00,74.07,74.15,74.07,74.11,34700.0,54.8357,54.8949,54.8357,54.8653,34700.0
2007-05-02 12:00:00,74.12,74.29,74.07,74.23,77500.0,54.8727,54.9986,54.8357,54.9542,77500.0
2007-05-02 12:10:00,74.2,74.2,74.05,74.14,26600.0,54.9319,54.9319,54.8209,54.8875,26600.0
2007-05-02 12:20:00,74.14,74.37,74.13,74.35,53300.0,54.8875,55.0578,54.8801,55.043,53300.0
2007-05-02 12:30:00,74.32,74.35,74.13,74.14,41500.0,55.0208,55.043,54.8801,54.8875,41500.0
2007-05-02 12:40:00,74.13,74.25,74.13,74.22,19200.0,54.8801,54.969,54.8801,54.9467,19200.0
2007-05-02 12:50:00,74.23,74.25,74.14,74.15,36400.0,54.9542,54.969,54.8875,54.8949,36400.0
2007-05-02 13:00:00,74.15,74.24,74.13,74.21,25900.0,54.8949,54.9616,54.8801,54.9393,25900.0
2007-05-02 13:10:00,74.19,74.26,74.14,74.25,57700.0,54.9245,54.9764,54.8875,54.969,57700.0
2007-05-02 13:20:00,74.25,74.25,74.14,74.14,59800.0,54.969,54.969,54.8875,54.8875,59800.0
2007-05-02 13:30:00,74.14,74.18,74.06,74.15,31500.0,54.8875,54.9171,54.8283,54.8949,31500.0
2007-05-02 13:40:00,74.16,74.16,74.03,74.11,70000.0,54.9023,54.9023,54.8061,54.8653,70000.0
2007-05-02 13:50:00,74.1,74.13,74.04,74.05,25900.0,54.8579,54.8801,54.8135,54.8209,25900.0
2007-05-02 14:00:00,74.04,74.13,74.02,74.13,76100.0,54.8135,54.8801,54.7987,54.8801,76100.0
2007-05-02 14:10:00,74.12,74.19,74.12,74.14,38300.0,54.8727,54.9245,54.8727,54.8875,38300.0
2007-05-02 14:20:00,74.13,74.15,74.09,74.1,51400.0,54.8801,54.8949,54.8505,54.8579,51400.0
2007-05-02 14:30:00,74.13,74.13,74.1,74.1,28700.0,54.8801,54.8801,54.8579,54.8579,28700.0
2007-05-02 14:40:00,74.1,74.15,74.09,74.09,34600.0,54.8579,54.8949,54.8505,54.8505,34600.0
2007-05-02 14:50:00,74.1,74.13,74.06,74.11,53900.0,54.8579,54.8801,54.8283,54.8653,53900.0
2007-05-02 15:00:00,74.1,74.14,74.02,74.05,59800.0,54.8579,54.8875,54.7987,54.8209,59800.0
2007-05-02 15:10:00,74.05,74.1,73.99,74.08,159100.0,54.8209,54.8579,54.7765,54.8431,159100.0
2007-05-02 15:20:00,74.07,74.14,74.04,74.14,129600.0,54.8357,54.8875,54.8135,54.8875,129600.0
2007-05-02 15:30:00,74.13,74.17,74.05,74.05,159800.0,54.8801,54.9097,54.8209,54.8209,159800.0
2007-05-02 15:40:00,74.06,74.08,74.02,74.04,146900.0,54.8283,54.8431,54.7987,54.8135,146900.0
2007-05-02 15:50:00,74.04,74.12,74.02,74.12,207700.0,54.8135,54.8727,54.7987,54.8727,207700.0
2007-05-03 09:30:00,74.15,74.74,73.95,74.14,141000.0,54.8949,55.3317,54.7469,54.8875,141000.0
2007-05-03 09:40:00,74.15,74.15,73.93,74.02,81100.0,54.8949,54.8949,54.7321,54.7987,81100.0
2007-05-03 09:50:00,74.01,74.1,73.98,74.09,49100.0,54.7913,54.8579,54.7691,54.8505,49100.0
2007-05-03 10:00:00,74.1,74.24,73.99,74.1,74500.0,54.8579,54.9616,54.7765,54.8579,74500.0
2007-05-03 10:10:00,74.1,74.34,74.08,74.33,35300.0,54.8579,55.0356,54.8431,55.0282,35300.0
2007-05-03 10:20:00,74.33,74.35,74.11,74.14,59600.0,55.0282,55.043,54.8653,54.8875,59600.0
2007-05-03 10:30:00,74.16,74.25,74.07,74.18,73600.0,54.9023,54.969,54.8357,54.9171,73600.0
2007-05-03 10:40:00,74.21,74.35,74.14,74.22,75600.0,54.9393,55.043,54.8875,54.9467,75600.0
2007-05-03 10:50:00,74.18,74.37,74.16,74.33,25200.0,54.9171,55.0578,54.9023,55.0282,25200.0
2007-05-03 11:00:00,74.36,74.36,74.1,74.26,49400.0,55.0504,55.0504,54.8579,54.9764,49400.0
2007-05-03 11:10:00,74.27,74.33,74.21,74.29,75200.0,54.9838,55.0282,54.9393,54.9986,75200.0
2007-05-03 11:20:00,74.28,74.34,74.23,74.27,42100.0,54.9912,55.0356,54.9542,54.9838,42100.0
2007-05-03 11:30:00,74.27,74.31,74.2,74.26,24900.0,54.9838,55.0134,54.9319,54.9764,24900.0
2007-05-03 11:40:00,74.23,74.29,74.23,74.28,45600.0,54.9542,54.9986,54.9542,54.9912,45600.0
2007-05-03 11:50:00,74.29,74.34,74.24,74.34,15200.0,54.9986,55.0356,54.9616,55.0356,15200.0
2007-05-03 12:00:00,74.34,74.43,74.25,74.39,43200.0,55.0356,55.1022,54.969,55.0726,43200.0
2007-05-03 12:10:00,74.4,74.41,74.34,74.38,42600.0,55.08,55.0874,55.0356,55.0652,42600.0
2007-05-03 12:20:00,74.38,74.43,74.27,74.29,41300.0,55.0652,55.1022,54.9838,54.9986,41300.0
2007-05-03 12:30:00,74.28,74.4,74.25,74.35,47000.0,54.9912,55.08,54.969,55.043,47000.0
2007-05-03 12:40:00,74.35,74.37,74.3,74.32,24100.0,55.043,55.0578,55.006,55.0208,24100.0
2007-05-03 12:50:00,74.32,74.36,74.26,74.32,23800.0,55.0208,55.0504,54.9764,55.0208,23800.0
2007-05-03 13:00:00,74.32,74.36,74.3,74.3,8000.0,55.0208,55.0504,55.006,55.006,8000.0
2007-05-03 13:10:00,74.3,74.36,74.28,74.33,39100.0,55.006,55.0504,54.9912,55.0282,39100.0
2007-05-03 13:20:00,74.33,74.33,74.25,74.32,28500.0,55.0282,55.0282,54.969,55.0208,28500.0
2007-05-03 13:30:00,74.32,74.35,74.25,74.35,26800.0,55.0208,55.043,54.969,55.043,26800.0
2007-05-03 13:40:00,74.35,74.44,74.35,74.41,17400.0,55.043,55.1096,55.043,55.0874,17400.0
2007-05-03 13:50:00,74.43,74.46,74.37,74.43,20500.0,55.1022,55.1244,55.0578,55.1022,20500.0
2007-05-03 14:00:00,74.43,74.45,74.35,74.38,16900.0,55.1022,55.117,55.043,55.0652,16900.0
2007-05-03 14:10:00,74.37,74.58,74.35,74.56,25200.0,55.0578,55.2133,55.043,55.1985,25200.0
2007-05-03 14:20:00,74.56,74.57,74.38,74.45,32000.0,55.1985,55.2059,55.0652,55.117,32000.0
2007-05-03 14:30:00,74.44,74.48,74.34,74.35,35200.0,55.1096,55.1392,55.0356,55.043,35200.0
2007-05-03 14:40:00,74.35,74.58,74.34,74.45,153500.0,55.043,55.2133,55.0356,55.117,153500.0
2007-05-03 14:50:00,74.48,74.62,74.38,74.6,113600.0,55.1392,55.2429,55.0652,55.2281,113600.0
2007-05-03 15:00:00,74.6,74.6,74.45,74.45,39000.0,55.2281,55.2281,55.117,55.117,39000.0
2007-05-03 15:10:00,74.46,74.53,74.46,74.48,33300.0,55.1244,55.1762,55.1244,55.1392,33300.0
2007-05-03 15:20:00,74.49,74.58,74.47,74.54,120900.0,55.1466,55.2133,55.1318,55.1837,120900.0
2007-05-03 15:30:00,74.55,74.55,74.45,74.48,70100.0,55.1911,55.1911,55.117,55.1392,70100.0
2007-05-03 15:40:00,74.48,74.49,74.4,74.44,69200.0,55.1392,55.1466,55.08,55.1096,69200.0
2007-05-03 15:50:00,74.45,74.49,74.37,74.43,88300.0,55.117,55.1466,55.0578,55.1022,88300.0
2007-05-04 09:30:00,74.9,74.98,74.27,74.5,76500.0,55.4502,55.5094,54.9838,55.154,76500.0
2007-05-04 09:40:00,74.49,74.57,74.38,74.52,70900.0,55.1466,55.2059,55.0652,55.1688,70900.0
2007-05-04 09:50:00,74.54,74.67,74.51,74.64,47600.0,55.1837,55.2799,55.1614,55.2577,47600.0
2007-05-04 10:00:00,74.64,74.66,74.5,74.59,61900.0,55.2577,55.2725,55.154,55.2207,61900.0
2007-05-04 10:10:00,74.56,74.67,74.56,74.63,38600.0,55.1985,55.2799,55.1985,55.2503,38600.0
2007-05-04 10:20:00,74.62,74.77,74.51,74.76,81800.0,55.2429,55.3539,55.1614,55.3465,81800.0
2007-05-04 10:30:00,74.77,74.77,74.63,74.63,29400.0,55.3539,55.3539,55.2503,55.2503,29400.0
2007-05-04 10:40:00,74.64,74.77,74.61,74.75,29300.0,55.2577,55.3539,55.2355,55.3391,29300.0
2007-05-04 10:50:00,74.74,74.82,74.73,74.78,24500.0,55.3317,55.3909,55.3243,55.3613,24500.0
2007-05-04 11:00:00,74.79,74.79,74.5,74.52,51200.0,55.3687,55.3687,55.154,55.1688,51200.0
2007-05-04 11:10:00,74.51,74.57,74.39,74.4,524500.0,55.1614,55.2059,55.0726,55.08,524500.0
2007-05-04 11:20:00,74.4,74.49,74.4,74.48,30000.0,55.08,55.1466,55.08,55.1392,30000.0
2007-05-04 11:30:00,74.49,74.49,74.41,74.44,29900.0,55.1466,55.1466,55.0874,55.1096,29900.0
2007-05-04 11:40:00,74.43,74.48,74.41,74.46,18200.0,55.1022,55.1392,55.0874,55.1244,18200.0
2007-05-04 11:50:00,74.43,74.49,74.42,74.45,13000.0,55.1022,55.1466,55.0948,55.117,13000.0
2007-05-04 12:00:00,74.45,74.49,74.43,74.49,84300.0,55.117,55.1466,55.1022,55.1466,84300.0
2007-05-04 12:10:00,74.45,74.48,74.33,74.36,50500.0,55.117,55.1392,55.0282,55.0504,50500.0
2007-05-04 12:20:00,74.36,74.37,74.22,74.28,44400.0,55.0504,55.0578,54.9467,54.9912,44400.0
2007-05-04 12:30:00,74.28,74.28,74.13,74.22,85400.0,54.9912,54.9912,54.8801,54.9467,85400.0
2007-05-04 12:40:00,74.22,74.25,74.2,74.23,45400.0,54.9467,54.969,54.9319,54.9542,45400.0
2007-05-04 12:50:00,74.21,74.27,74.2,74.23,35400.0,54.9393,54.9838,54.9319,54.9542,35400.0
2007-05-04 13:00:00,74.23,74.33,74.18,74.3,62700.0,54.9542,55.0282,54.9171,55.006,62700.0
2007-05-04 13:10:00,74.29,74.33,74.25,74.25,48300.0,54.9986,55.0282,54.969,54.969,48300.0
2007-05-04 13:20:00,74.27,74.4,74.26,74.36,110300.0,54.9838,55.08,54.9764,55.0504,110300.0
2007-05-04 13:30:00,74.35,74.36,74.32,74.33,22000.0,55.043,55.0504,55.0208,55.0282,22000.0
2007-05-04 13:40:00,74.36,74.51,74.34,74.5,22500.0,55.0504,55.1614,55.0356,55.154,22500.0
2007-05-04 13:50:00,74.48,74.53,74.36,74.37,32000.0,55.1392,55.1762,55.0504,55.0578,32000.0
2007-05-04 14:00:00,74.37,74.38,74.3,74.31,18400.0,55.0578,55.0652,55.006,55.0134,18400.0
2007-05-04 14:10:00,74.3,74.47,74.3,74.41,20600.0,55.006,55.1318,55.006,55.0874,20600.0
2007-05-04 14:20:00,74.41,74.44,74.35,74.37,22200.0,55.0874,55.1096,55.043,55.0578,22200.0
2007-05-04 14:30:00,74.37,74.38,74.31,74.37,51200.0,55.0578,55.0652,55.0134,55.0578,51200.0
2007-05-04 14:40:00,74.37,74.42,74.3,74.31,57500.0,55.0578,55.0948,55.006,55.0134,57500.0
2007-05-04 14:50:00,74.3,74.4,74.25,74.38,40100.0,55.006,55.08,54.969,55.0652,40100.0
2007-05-04 15:00:00,74.38,74.44,74.35,74.42,34200.0,55.0652,55.1096,55.043,55.0948,34200.0
2007-05-04 15:10:00,74.41,74.48,74.39,74.4,45100.0,55.0874,55.1392,55.0726,55.08,45100.0
2007-05-04 15:20:00,74.41,74.44,74.35,74.43,25800.0,55.0874,55.1096,55.043,55.1022,25800.0
2007-05-04 15:30:00,74.42,74.5,74.4,74.47,71500.0,55.0948,55.154,55.08,55.1318,71500.0
2007-05-04 15:40:00,74.47,74.53,74.3,74.43,60700.0,55.1318,55.1762,55.006,55.1022,60700.0
2007-05-04 15:50:00,74.43,74.52,74.32,74.37,143300.0,55.1022,55.1688,55.0208,55.0578,143300.0
2007-05-07 09:30:00,74.5,74.86,74.5,74.74,86000.0,55.154,55.4206,55.154,55.3317,86000.0
2007-05-07 09:40:00,74.75,74.85,74.69,74.71,65000.0,55.3391,55.4132,55.2947,55.3095,65000.0
2007-05-07 09:50:00,74.7,74.77,74.48,74.55,40800.0,55.3021,55.3539,55.1392,55.1911,40800.0
2007-05-07 10:00:00,74.52,74.6,74.4,74.46,70400.0,55.1688,55.2281,55.08,55.1244,70400.0
2007-05-07 10:10:00,74.45,74.53,74.41,74.52,35100.0,55.117,55.1762,55.0874,55.1688,35100.0
2007-05-07 10:20:00,74.51,74.6,74.5,74.55,27400.0,55.1614,55.2281,55.154,55.1911,27400.0
2007-05-07 10:30:00,74.55,74.55,74.41,74.41,44700.0,55.1911,55.1911,55.0874,55.0874,44700.0
2007-05-07 10:40:00,74.42,74.45,74.33,74.45,48100.0,55.0948,55.117,55.0282,55.117,48100.0
2007-05-07 10:50:00,74.46,74.58,74.42,74.52,27000.0,55.1244,55.2133,55.0948,55.1688,27000.0
2007-05-07 11:00:00,74.51,74.51,74.43,74.45,22000.0,55.1614,55.1614,55.1022,55.117,22000.0
2007-05-07 11:10:00,74.46,74.5,74.37,74.5,47100.0,55.1244,55.154,55.0578,55.154,47100.0
2007-05-07 11:20:00,74.5,74.7,74.49,74.68,35500.0,55.154,55.3021,55.1466,55.2873,35500.0
2007-05-07 11:30:00,74.67,74.71,74.63,74.67,38200.0,55.2799,55.3095,55.2503,55.2799,38200.0
2007-05-07 11:40:00,74.67,74.81,74.67,74.75,25900.0,55.2799,55.3835,55.2799,55.3391,25900.0
2007-05-07 11:50:00,74.75,74.75,74.68,74.7,21400.0,55.3391,55.3391,55.2873,55.3021,21400.0
2007-05-07 12:00:00,74.7,74.9,74.7,74.89,42500.0,55.3021,55.4502,55.3021,55.4428,42500.0
2007-05-07 12:10:00,74.9,75.03,74.87,74.94,76700.0,55.4502,55.5464,55.428,55.4798,76700.0
2007-05-07 12:20:00,74.93,75.01,74.9,75.01,22800.0,55.4724,55.5316,55.4502,55.5316,22800.0
2007-05-07 12:30:00,75.01,75.05,75.01,75.05,21900.0,55.5316,55.5612,55.5316,55.5612,21900.0
2007-05-07 12:40:00,75.05,75.08,75.03,75.06,36400.0,55.5612,55.5834,55.5464,55.5686,36400.0
2007-05-07 12:50:00,75.06,75.07,75.04,75.05,20300.0,55.5686,55.576,55.5538,55.5612,20300.0
2007-05-07 13:00:00,75.05,75.06,75.01,75.05,26600.0,55.5612,55.5686,55.5316,55.5612,26600.0
2007-05-07 13:10:00,75.05,75.09,75.02,75.05,20900.0,55.5612,55.5908,55.539,55.5612,20900.0
2007-05-07 13:20:00,75.03,75.05,75.0,75.01,24300.0,55.5464,55.5612,55.5242,55.5316,24300.0
2007-05-07 13:30:00,75.01,75.08,75.01,75.06,16900.0,55.5316,55.5834,55.5316,55.5686,16900.0
2007-05-07 13:40:00,75.07,75.11,75.07,75.09,15800.0,55.576,55.6056,55.576,55.5908,15800.0
2007-05-07 13:50:00,75.11,75.17,75.1,75.12,11900.0,55.6056,55.6501,55.5982,55.613,11900.0
2007-05-07 14:00:00,75.13,75.13,75.05,75.07,22700.0,55.6204,55.6204,55.5612,55.576,22700.0
2007-05-07 14:10:00,75.09,75.16,75.07,75.14,57000.0,55.5908,55.6427,55.576,55.6278,57000.0
2007-05-07 14:20:00,75.14,75.25,75.14,75.24,85500.0,55.6278,55.7093,55.6278,55.7019,85500.0
2007-05-07 14:30:00,75.24,75.33,75.23,75.24,84300.0,55.7019,55.7685,55.6945,55.7019,84300.0
2007-05-07 14:40:00,75.24,75.24,75.17,75.18,30200.0,55.7019,55.7019,55.6501,55.6575,30200.0
2007-05-07 14:50:00,75.17,75.21,75.15,75.19,35300.0,55.6501,55.6797,55.6352,55.6649,35300.0
2007-05-07 15:00:00,75.19,75.19,75.15,75.16,32300.0,55.6649,55.6649,55.6352,55.6427,32300.0
2007-05-07 15:10:00,75.16,75.2,75.16,75.17,51100.0,55.6427,55.6723,55.6427,55.6501,51100.0
2007-05-07 15:20:00,75.16,75.19,75.15,75.18,67100.0,55.6427,55.6649,55.6352,55.6575,67100.0
2007-05-07 15:30:00,75.18,75.18,75.11,75.17,85600.0,55.6575,55.6575,55.6056,55.6501,85600.0
2007-05-07 15:40:00,75.17,75.2,75.14,75.2,57100.0,55.6501,55.6723,55.6278,55.6723,57100.0
2007-05-07 15:50:00,75.19,75.28,75.15,75.27,91800.0,55.6649,55.7315,55.6352,55.7241,91800.0
2007-05-08 09:30:00,74.8,74.93,74.53,74.85,59500.0,55.3957,55.492,55.1958,55.4328,59500.0
2007-05-08 09:40:00,74.86,74.92,74.7,74.8,46600.0,55.4402,55.4846,55.3217,55.3957,46600.0
2007-05-08 09:50:00,74.78,74.84,74.66,74.75,62500.0,55.3809,55.4253,55.292,55.3587,62500.0
2007-05-08 10:00:00,74.73,74.73,74.51,74.53,56100.0,55.3439,55.3439,55.181,55.1958,56100.0
2007-05-08 10:10:00,74.53,74.64,74.44,74.52,92900.0,55.1958,55.2772,55.1291,55.1884,92900.0
2007-05-08 10:20:00,74.51,74.52,74.27,74.52,49500.0,55.181,55.1884,55.0032,55.1884,49500.0
2007-05-08 10:30:00,74.52,74.67,74.52,74.66,39000.0,55.1884,55.2994,55.1884,55.292,39000.0
2007-05-08 10:40:00,74.67,74.82,74.59,74.7,69100.0,55.2994,55.4105,55.2402,55.3217,69100.0
2007-05-08 10:50:00,74.68,74.69,74.56,74.63,24100.0,55.3069,55.3143,55.218,55.2698,24100.0
2007-05-08 11:00:00,74.64,74.66,74.53,74.65,52600.0,55.2772,55.292,55.1958,55.2846,52600.0
2007-05-08 11:10:00,74.65,74.65,74.58,74.63,32900.0,55.2846,55.2846,55.2328,55.2698,32900.0
2007-05-08 11:20:00,74.61,74.66,74.6,74.6,28100.0,55.255,55.292,55.2476,55.2476,28100.0
2007-05-08 11:30:00,74.59,74.65,74.54,74.64,36500.0,55.2402,55.2846,55.2032,55.2772,36500.0
2007-05-08 11:40:00,74.65,74.73,74.62,74.71,23500.0,55.2846,55.3439,55.2624,55.3291,23500.0
2007-05-08 11:50:00,74.72,74.78,74.7,74.77,17900.0,55.3365,55.3809,55.3217,55.3735,17900.0
2007-05-08 12:00:00,74.75,74.79,74.73,74.79,24200.0,55.3587,55.3883,55.3439,55.3883,24200.0
2007-05-08 12:10:00,74.79,74.97,74.78,74.89,34000.0,55.3883,55.5216,55.3809,55.4624,34000.0
2007-05-08 12:20:00,74.89,74.89,74.76,74.76,31700.0,55.4624,55.4624,55.3661,55.3661,31700.0
2007-05-08 12:30:00,74.77,74.89,74.74,74.86,42400.0,55.3735,55.4624,55.3513,55.4402,42400.0
2007-05-08 12:40:00,74.86,75.1,74.81,75.07,56400.0,55.4402,55.6179,55.4031,55.5957,56400.0
2007-05-08 12:50:00,75.1,75.15,75.0,75.04,37300.0,55.6179,55.6549,55.5438,55.5735,37300.0
2007-05-08 13:00:00,75.04,75.15,75.01,75.12,65500.0,55.5735,55.6549,55.5512,55.6327,65500.0
2007-05-08 13:10:00,75.13,75.24,75.1,75.16,65600.0,55.6401,55.7216,55.6179,55.6623,65600.0
2007-05-08 13:20:00,75.14,75.14,74.96,75.01,36400.0,55.6475,55.6475,55.5142,55.5512,36400.0
2007-05-08 13:30:00,75.01,75.01,74.89,74.91,28600.0,55.5512,55.5512,55.4624,55.4772,28600.0
2007-05-08 13:40:00,74.91,75.02,74.89,75.02,24900.0,55.4772,55.5587,55.4624,55.5587,24900.0
2007-05-08 13:50:00,75.01,75.03,74.97,74.99,11400.0,55.5512,55.5661,55.5216,55.5364,11400.0
2007-05-08 14:00:00,74.96,75.12,74.93,75.11,25400.0,55.5142,55.6327,55.492,55.6253,25400.0
2007-05-08 14:10:00,75.11,75.23,75.11,75.2,17700.0,55.6253,55.7142,55.6253,55.692,17700.0
2007-05-08 14:20:00,75.22,75.28,75.13,75.21,23000.0,55.7068,55.7512,55.6401,55.6994,23000.0
2007-05-08 14:30:00,75.22,75.24,75.17,75.2,21700.0,55.7068,55.7216,55.6697,55.692,21700.0
2007-05-08 14:40:00,75.19,75.3,75.08,75.28,97100.0,55.6846,55.766,55.6031,55.7512,97100.0
2007-05-08 14:50:00,75.27,75.3,75.21,75.25,107700.0,55.7438,55.766,55.6994,55.729,107700.0
2007-05-08 15:00:00,75.23,75.38,75.21,75.36,89000.0,55.7142,55.8253,55.6994,55.8105,89000.0
2007-05-08 15:10:00,75.36,75.5,75.34,75.5,86300.0,55.8105,55.9141,55.7956,55.9141,86300.0
2007-05-08 15:20:00,75.49,75.55,75.42,75.5,123700.0,55.9067,55.9512,55.8549,55.9141,123700.0
2007-05-08 15:30:00,75.5,75.54,75.41,75.51,126400.0,55.9141,55.9438,55.8475,55.9215,126400.0
2007-05-08 15:40:00,75.51,75.53,75.38,75.45,188800.0,55.9215,55.9364,55.8253,55.8771,188800.0
2007-05-08 15:50:00,75.45,75.46,75.37,75.43,69200.0,55.8771,55.8845,55.8179,55.8623,69200.0
2007-05-09 09:30:00,75.2,75.27,75.03,75.07,53300.0,55.692,55.7438,55.5661,55.5957,53300.0
2007-05-09 09:40:00,75.05,75.18,74.96,75.08,37600.0,55.5809,55.6771,55.5142,55.6031,37600.0
2007-05-09 09:50:00,75.1,75.24,75.04,75.15,40500.0,55.6179,55.7216,55.5735,55.6549,40500.0
2007-05-09 10:00:00,75.15,75.73,75.13,75.66,106500.0,55.6549,56.0845,55.6401,56.0326,106500.0
2007-05-09 10:10:00,75.63,75.67,75.33,75.48,100400.0,56.0104,56.04,55.7882,55.8993,100400.0
2007-05-09 10:20:00,75.48,75.62,75.45,75.52,29100.0,55.8993,56.003,55.8771,55.9289,29100.0
2007-05-09 10:30:00,75.55,75.6,75.5,75.5,40000.0,55.9512,55.9882,55.9141,55.9141,40000.0
2007-05-09 10:40:00,75.51,75.57,75.43,75.56,55700.0,55.9215,55.966,55.8623,55.9586,55700.0
2007-05-09 10:50:00,75.59,75.6,75.53,75.53,23000.0,55.9808,55.9882,55.9364,55.9364,23000.0
2007-05-09 11:00:00,75.55,75.6,75.49,75.58,31800.0,55.9512,55.9882,55.9067,55.9734,31800.0
2007-05-09 11:10:00,75.58,75.68,75.57,75.64,31800.0,55.9734,56.0474,55.966,56.0178,31800.0
2007-05-09 11:20:00,75.64,75.66,75.64,75.66,23500.0,56.0178,56.0326,56.0178,56.0326,23500.0
2007-05-09 11:30:00,75.66,75.67,75.61,75.63,12600.0,56.0326,56.04,55.9956,56.0104,12600.0
2007-05-09 11:40:00,75.64,75.67,75.62,75.63,17200.0,56.0178,56.04,56.003,56.0104,17200.0
2007-05-09 11:50:00,75.63,75.66,75.47,75.51,44000.0,56.0104,56.0326,55.8919,55.9215,44000.0
2007-05-09 12:00:00,75.51,75.69,75.51,75.68,40000.0,55.9215,56.0548,55.9215,56.0474,40000.0
2007-05-09 12:10:00,75.67,75.7,75.59,75.61,56200.0,56.04,56.0623,55.9808,55.9956,56200.0
2007-05-09 12:20:00,75.6,75.69,75.56,75.69,32600.0,55.9882,56.0548,55.9586,56.0548,32600.0
2007-05-09 12:30:00,75.69,75.77,75.67,75.77,22800.0,56.0548,56.1141,56.04,56.1141,22800.0
2007-05-09 12:40:00,75.79,75.82,75.75,75.78,15900.0,56.1289,56.1511,56.0993,56.1215,15900.0
2007-05-09 12:50:00,75.78,75.78,75.68,75.68,16000.0,56.1215,56.1215,56.0474,56.0474,16000.0
2007-05-09 13:00:00,75.68,75.68,75.58,75.59,38800.0,56.0474,56.0474,55.9734,55.9808,38800.0
2007-05-09 13:10:00,75.58,75.59,75.54,75.58,23000.0,55.9734,55.9808,55.9438,55.9734,23000.0
2007-05-09 13:20:00,75.59,75.7,75.59,75.67,33900.0,55.9808,56.0623,55.9808,56.04,33900.0
2007-05-09 13:30:00,75.67,75.73,75.59,75.67,38500.0,56.04,56.0845,55.9808,56.04,38500.0
2007-05-09 13:40:00,75.69,75.72,75.55,75.55,36000.0,56.0548,56.0771,55.9512,55.9512,36000.0
2007-05-09 13:50:00,75.55,75.59,75.46,75.55,17400.0,55.9512,55.9808,55.8845,55.9512,17400.0
2007-05-09 14:00:00,75.55,75.69,75.54,75.68,25300.0,55.9512,56.0548,55.9438,56.0474,25300.0
2007-05-09 14:10:00,75.65,75.66,75.0,75.23,71200.0,56.0252,56.0326,55.5438,55.7142,71200.0
2007-05-09 14:20:00,75.23,75.37,74.92,75.02,154500.0,55.7142,55.8179,55.4846,55.5587,154500.0
2007-05-09 14:30:00,75.01,75.07,74.88,74.96,119700.0,55.5512,55.5957,55.455,55.5142,119700.0
2007-05-09 14:40:00,74.96,75.3,74.9,75.27,121100.0,55.5142,55.766,55.4698,55.7438,121100.0
2007-05-09 14:50:00,75.28,75.45,75.21,75.32,55500.0,55.7512,55.8771,55.6994,55.7808,55500.0
2007-05-09 15:00:00,75.32,75.38,75.19,75.25,43600.0,55.7808,55.8253,55.6846,55.729,43600.0
2007-05-09 15:10:00,75.24,75.36,75.24,75.26,52300.0,55.7216,55.8105,55.7216,55.7364,52300.0
2007-05-09 15:20:00,75.25,75.5,75.24,75.49,39600.0,55.729,55.9141,55.7216,55.9067,39600.0
2007-05-09 15:30:00,75.48,75.49,75.38,75.4,57100.0,55.8993,55.9067,55.8253,55.8401,57100.0
2007-05-09 15:40:00,75.4,75.42,75.29,75.33,59100.0,55.8401,55.8549,55.7586,55.7882,59100.0
2007-05-09 15:50:00,75.32,75.36,75.24,75.36,79300.0,55.7808,55.8105,55.7216,55.8105,79300.0
2007-05-10 09:30:00,75.7,75.7,74.84,75.44,97400.0,56.0623,56.0623,55.4253,55.8697,97400.0
2007-05-10 09:40:00,75.44,75.53,75.27,75.48,128300.0,55.8697,55.9364,55.7438,55.8993,128300.0
2007-05-10 09:50:00,75.48,75.86,75.42,75.85,89600.0,55.8993,56.1807,55.8549,56.1733,89600.0
2007-05-10 10:00:00,75.86,75.97,75.71,75.94,112200.0,56.1807,56.2622,56.0697,56.24,112200.0
2007-05-10 10:10:00,75.94,76.0,75.88,76.0,109100.0,56.24,56.2844,56.1956,56.2844,109100.0
2007-05-10 10:20:00,76.0,77.25,76.0,76.69,502500.0,56.2844,57.2102,56.2844,56.7954,502500.0
2007-05-10 10:30:00,76.68,76.7,76.52,76.62,262500.0,56.788,56.8028,56.6695,56.7436,262500.0
2007-05-10 10:40:00,76.6,76.75,76.34,76.45,141900.0,56.7288,56.8399,56.5362,56.6177,141900.0
2007-05-10 10:50:00,76.45,76.87,76.39,76.69,262400.0,56.6177,56.9287,56.5733,56.7954,262400.0
2007-05-10 11:00:00,76.69,76.79,76.64,76.76,83500.0,56.7954,56.8695,56.7584,56.8473,83500.0
2007-05-10 11:10:00,76.74,76.8,76.71,76.74,117700.0,56.8325,56.8769,56.8102,56.8325,117700.0
2007-05-10 11:20:00,76.75,76.75,76.3,76.3,118300.0,56.8399,56.8399,56.5066,56.5066,118300.0
2007-05-10 11:30:00,76.29,76.45,76.22,76.43,184900.0,56.4992,56.6177,56.4474,56.6029,184900.0
2007-05-10 11:40:00,76.42,76.48,76.37,76.38,89800.0,56.5955,56.6399,56.5584,56.5658,89800.0
2007-05-10 11:50:00,76.38,76.41,76.04,76.04,128700.0,56.5658,56.5881,56.314,56.314,128700.0
2007-05-10 12:00:00,76.05,76.06,75.86,75.97,99800.0,56.3215,56.3289,56.1807,56.2622,99800.0
2007-05-10 12:10:00,75.96,76.25,75.93,76.24,93900.0,56.2548,56.4696,56.2326,56.4622,93900.0
2007-05-10 12:20:00,76.24,76.4,76.0,76.38,89300.0,56.4622,56.5807,56.2844,56.5658,89300.0
2007-05-10 12:30:00,76.38,76.43,76.33,76.33,66400.0,56.5658,56.6029,56.5288,56.5288,66400.0
2007-05-10 12:40:00,76.33,76.45,76.29,76.44,59800.0,56.5288,56.6177,56.4992,56.6103,59800.0
2007-05-10 12:50:00,76.43,76.67,76.42,76.59,133400.0,56.6029,56.7806,56.5955,56.7214,133400.0
2007-05-10 13:00:00,76.57,76.65,76.37,76.43,154800.0,56.7066,56.7658,56.5584,56.6029,154800.0
2007-05-10 13:10:00,76.41,76.41,76.05,76.18,81800.0,56.5881,56.5881,56.3215,56.4177,81800.0
2007-05-10 13:20:00,76.18,76.27,76.03,76.18,44300.0,56.4177,56.4844,56.3066,56.4177,44300.0
2007-05-10 13:30:00,76.17,76.23,76.06,76.23,91200.0,56.4103,56.4548,56.3289,56.4548,91200.0
2007-05-10 13:40:00,76.23,76.39,76.22,76.38,55300.0,56.4548,56.5733,56.4474,56.5658,55300.0
2007-05-10 13:50:00,76.38,76.52,76.38,76.48,67200.0,56.5658,56.6695,56.5658,56.6399,67200.0
2007-05-10 14:00:00,76.48,76.59,76.47,76.58,83400.0,56.6399,56.7214,56.6325,56.714,83400.0
2007-05-10 14:10:00,76.58,76.77,76.58,76.75,131100.0,56.714,56.8547,56.714,56.8399,131100.0
2007-05-10 14:20:00,76.76,76.8,76.57,76.62,234500.0,56.8473,56.8769,56.7066,56.7436,234500.0
2007-05-10 14:30:00,76.61,76.63,76.35,76.44,109400.0,56.7362,56.751,56.5436,56.6103,109400.0
2007-05-10 14:40:00,76.42,76.5,76.41,76.48,59500.0,56.5955,56.6547,56.5881,56.6399,59500.0
2007-05-10 14:50:00,76.48,76.48,76.3,76.31,80000.0,56.6399,56.6399,56.5066,56.514,80000.0
2007-05-10 15:00:00,76.31,76.58,76.22,76.55,162500.0,56.514,56.714,56.4474,56.6917,162500.0
2007-05-10 15:10:00,76.55,76.8,76.52,76.53,78200.0,56.6917,56.8769,56.6695,56.6769,78200.0
2007-05-10 15:20:00,76.52,76.65,76.5,76.52,60100.0,56.6695,56.7658,56.6547,56.6695,60100.0
2007-05-10 15:30:00,76.53,76.55,76.34,76.34,148100.0,56.6769,56.6917,56.5362,56.5362,148100.0
2007-05-10 15:40:00,76.35,76.43,76.22,76.39,168200.0,56.5436,56.6029,56.4474,56.5733,168200.0
2007-05-10 15:50:00,76.39,76.39,76.03,76.15,162300.0,56.5733,56.5733,56.3066,56.3955,162300.0
2007-05-11 09:30:00,76.75,76.79,76.45,76.62,95600.0,56.8399,56.8695,56.6177,56.7436,95600.0
2007-05-11 09:40:00,76.64,76.78,76.48,76.78,72300.0,56.7584,56.8621,56.6399,56.8621,72300.0
2007-05-11 09:50:00,76.8,76.9,76.66,76.66,57800.0,56.8769,56.951,56.7732,56.7732,57800.0
2007-05-11 10:00:00,76.62,76.93,76.6,76.89,100500.0,56.7436,56.9732,56.7288,56.9435,100500.0
2007-05-11 10:10:00,76.9,77.17,76.83,77.0,151200.0,56.951,57.1509,56.8991,57.025,151200.0
2007-05-11 10:20:00,76.98,77.1,76.92,76.98,96500.0,57.0102,57.0991,56.9658,57.0102,96500.0
2007-05-11 10:30:00,76.98,77.15,76.97,77.08,66900.0,57.0102,57.1361,57.0028,57.0843,66900.0
2007-05-11 10:40:00,77.09,77.14,77.07,77.12,36000.0,57.0917,57.1287,57.0769,57.1139,36000.0
2007-05-11 10:50:00,77.12,77.28,77.12,77.25,133300.0,57.1139,57.2324,57.1139,57.2102,133300.0
2007-05-11 11:00:00,77.26,77.27,77.1,77.18,148700.0,57.2176,57.225,57.0991,57.1583,148700.0
2007-05-11 11:10:00,77.17,77.22,76.95,77.0,136900.0,57.1509,57.1879,56.988,57.025,136900.0
2007-05-11 11:20:00,76.99,77.05,76.9,77.02,84000.0,57.0176,57.062,56.951,57.0398,84000.0
2007-05-11 11:30:00,77.0,77.15,76.97,77.1,121100.0,57.025,57.1361,57.0028,57.0991,121100.0
2007-05-11 11:40:00,77.11,77.11,76.93,77.0,84200.0,57.1065,57.1065,56.9732,57.025,84200.0
2007-05-11 11:50:00,77.0,77.02,76.86,77.02,42400.0,57.025,57.0398,56.9213,57.0398,42400.0
2007-05-11 12:00:00,77.02,77.03,76.87,76.88,29300.0,57.0398,57.0472,56.9287,56.9361,29300.0
2007-05-11 12:10:00,76.88,76.98,76.85,76.91,48400.0,56.9361,57.0102,56.9139,56.9584,48400.0
2007-05-11 12:20:00,76.91,77.0,76.9,76.95,56500.0,56.9584,57.025,56.951,56.988,56500.0
2007-05-11 12:30:00,76.95,77.02,76.93,76.99,41500.0,56.988,57.0398,56.9732,57.0176,41500.0
2007-05-11 12:40:00,76.98,77.0,76.88,76.88,42700.0,57.0102,57.025,56.9361,56.9361,42700.0
2007-05-11 12:50:00,76.88,76.98,76.88,76.93,50800.0,56.9361,57.0102,56.9361,56.9732,50800.0
2007-05-11 13:00:00,76.93,77.0,76.9,76.9,74300.0,56.9732,57.025,56.951,56.951,74300.0
2007-05-11 13:10:00,76.91,76.97,76.86,76.92,44600.0,56.9584,57.0028,56.9213,56.9658,44600.0
2007-05-11 13:20:00,76.91,77.02,76.88,76.99,81400.0,56.9584,57.0398,56.9361,57.0176,81400.0
2007-05-11 13:30:00,76.99,77.05,76.97,77.02,22400.0,57.0176,57.062,57.0028,57.0398,22400.0
2007-05-11 13:40:00,77.03,77.04,76.98,77.0,30500.0,57.0472,57.0546,57.0102,57.025,30500.0
2007-05-11 13:50:00,77.0,77.02,76.98,77.0,37200.0,57.025,57.0398,57.0102,57.025,37200.0
2007-05-11 14:00:00,77.0,77.01,76.65,76.72,104200.0,57.025,57.0324,56.7658,56.8176,104200.0
2007-05-11 14:10:00,76.72,76.77,76.63,76.65,32200.0,56.8176,56.8547,56.751,56.7658,32200.0
2007-05-11 14:20:00,76.64,76.9,76.64,76.85,81700.0,56.7584,56.951,56.7584,56.9139,81700.0
2007-05-11 14:30:00,76.85,76.87,76.8,76.82,22400.0,56.9139,56.9287,56.8769,56.8917,22400.0
2007-05-11 14:40:00,76.81,76.95,76.77,76.9,29000.0,56.8843,56.988,56.8547,56.951,29000.0
2007-05-11 14:50:00,76.9,76.96,76.87,76.96,41300.0,56.951,56.9954,56.9287,56.9954,41300.0
2007-05-11 15:00:00,76.96,77.03,76.93,77.01,54900.0,56.9954,57.0472,56.9732,57.0324,54900.0
2007-05-11 15:10:00,77.0,77.12,76.99,77.11,53200.0,57.025,57.1139,57.0176,57.1065,53200.0
2007-05-11 15:20:00,77.1,77.22,77.04,77.16,86700.0,57.0991,57.1879,57.0546,57.1435,86700.0
2007-05-11 15:30:00,77.15,77.3,77.15,77.26,73100.0,57.1361,57.2472,57.1361,57.2176,73100.0
2007-05-11 15:40:00,77.26,77.3,77.18,77.19,77600.0,57.2176,57.2472,57.1583,57.1657,77600.0
2007-05-11 15:50:00,77.18,77.22,77.07,77.22,246700.0,57.1583,57.1879,57.0769,57.1879,246700.0
2007-05-14 09:30:00,77.0,77.3,76.66,76.97,92700.0,57.025,57.2472,56.7732,57.0028,92700.0
2007-05-14 09:40:00,76.97,76.97,76.36,76.69,93600.0,57.0028,57.0028,56.551,56.7954,93600.0
2007-05-14 09:50:00,76.74,76.8,76.58,76.8,50400.0,56.8325,56.8769,56.714,56.8769,50400.0
2007-05-14 10:00:00,76.75,76.75,76.55,76.57,67700.0,56.8399,56.8399,56.6917,56.7066,67700.0
2007-05-14 10:10:00,76.55,76.59,76.45,76.47,101600.0,56.6917,56.7214,56.6177,56.6325,101600.0
2007-05-14 10:20:00,76.46,76.61,76.34,76.57,128600.0,56.6251,56.7362,56.5362,56.7066,128600.0
2007-05-14 10:30:00,76.57,76.72,76.5,76.68,62200.0,56.7066,56.8176,56.6547,56.788,62200.0
2007-05-14 10:40:00,76.7,76.7,76.56,76.68,33400.0,56.8028,56.8028,56.6992,56.788,33400.0
2007-05-14 10:50:00,76.67,76.67,76.5,76.58,45800.0,56.7806,56.7806,56.6547,56.714,45800.0
2007-05-14 11:00:00,76.58,76.58,76.43,76.46,57100.0,56.714,56.714,56.6029,56.6251,57100.0
2007-05-14 11:10:00,76.45,76.59,76.43,76.57,82100.0,56.6177,56.7214,56.6029,56.7066,82100.0
2007-05-14 11:20:00,76.59,76.6,76.46,76.46,27800.0,56.7214,56.7288,56.6251,56.6251,27800.0
2007-05-14 11:30:00,76.45,76.55,76.38,76.55,148600.0,56.6177,56.6917,56.5658,56.6917,148600.0
2007-05-14 11:40:00,76.55,76.59,76.54,76.58,19300.0,56.6917,56.7214,56.6843,56.714,19300.0
2007-05-14 11:50:00,76.58,76.59,76.47,76.57,47600.0,56.714,56.7214,56.6325,56.7066,47600.0
2007-05-14 12:00:00,76.57,76.7,76.57,76.66,33100.0,56.7066,56.8028,56.7066,56.7732,33100.0
2007-05-14 12:10:00,76.66,76.69,76.59,76.59,36000.0,56.7732,56.7954,56.7214,56.7214,36000.0
2007-05-14 12:20:00,76.59,76.6,76.53,76.54,21100.0,56.7214,56.7288,56.6769,56.6843,21100.0
2007-05-14 12:30:00,76.54,76.58,76.52,76.54,37800.0,56.6843,56.714,56.6695,56.6843,37800.0
2007-05-14 12:40:00,76.53,76.61,76.51,76.58,35200.0,56.6769,56.7362,56.6621,56.714,35200.0
2007-05-14 12:50:00,76.58,76.59,76.56,76.57,43700.0,56.714,56.7214,56.6992,56.7066,43700.0
2007-05-14 13:00:00,76.57,76.58,76.52,76.56,49800.0,56.7066,56.714,56.6695,56.6992,49800.0
2007-05-14 13:10:00,76.57,76.66,76.57,76.61,92100.0,56.7066,56.7732,56.7066,56.7362,92100.0
2007-05-14 13:20:00,76.61,76.67,76.59,76.65,89600.0,56.7362,56.7806,56.7214,56.7658,89600.0
2007-05-14 13:30:00,76.65,76.66,76.53,76.59,57900.0,56.7658,56.7732,56.6769,56.7214,57900.0
2007-05-14 13:40:00,76.59,76.67,76.46,76.52,68000.0,56.7214,56.7806,56.6251,56.6695,68000.0
2007-05-14 13:50:00,76.5,76.55,76.46,76.49,45600.0,56.6547,56.6917,56.6251,56.6473,45600.0
2007-05-14 14:00:00,76.49,76.56,76.33,76.56,103500.0,56.6473,56.6992,56.5288,56.6992,103500.0
2007-05-14 14:10:00,76.53,76.59,76.48,76.59,62500.0,56.6769,56.7214,56.6399,56.7214,62500.0
2007-05-14 14:20:00,76.58,76.62,76.54,76.56,35800.0,56.714,56.7436,56.6843,56.6992,35800.0
2007-05-14 14:30:00,76.57,76.59,76.5,76.51,29600.0,56.7066,56.7214,56.6547,56.6621,29600.0
2007-05-14 14:40:00,76.5,76.65,76.49,76.65,68400.0,56.6547,56.7658,56.6473,56.7658,68400.0
2007-05-14 14:50:00,76.65,76.67,76.52,76.55,49700.0,56.7658,56.7806,56.6695,56.6917,49700.0
2007-05-14 15:00:00,76.55,76.73,76.54,76.71,111800.0,56.6917,56.8251,56.6843,56.8102,111800.0
2007-05-14 15:10:00,76.71,76.82,76.66,76.79,53900.0,56.8102,56.8917,56.7732,56.8695,53900.0
2007-05-14 15:20:00,76.79,76.85,76.7,76.8,73800.0,56.8695,56.9139,56.8028,56.8769,73800.0
2007-05-14 15:30:00,76.8,76.91,76.77,76.85,80700.0,56.8769,56.9584,56.8547,56.9139,80700.0
2007-05-14 15:40:00,76.85,77.09,76.82,77.02,111500.0,56.9139,57.0917,56.8917,57.0398,111500.0
2007-05-14 15:50:00,77.02,77.1,76.97,77.1,210900.0,57.0398,57.0991,57.0028,57.0991,210900.0
2007-05-15 09:30:00,77.08,77.62,77.04,77.6,118000.0,57.0843,57.4842,57.0546,57.4694,118000.0
2007-05-15 09:40:00,77.6,77.62,77.38,77.39,148400.0,57.4694,57.4842,57.3064,57.3138,148400.0
2007-05-15 09:50:00,77.39,77.5,77.36,77.43,104900.0,57.3138,57.3953,57.2916,57.3435,104900.0
2007-05-15 10:00:00,77.44,77.74,77.4,77.64,147700.0,57.3509,57.573,57.3212,57.499,147700.0
2007-05-15 10:10:00,77.67,77.82,77.42,77.61,138700.0,57.5212,57.6323,57.3361,57.4768,138700.0
2007-05-15 10:20:00,77.59,77.61,77.46,77.51,86200.0,57.462,57.4768,57.3657,57.4027,86200.0
2007-05-15 10:30:00,77.51,77.6,77.35,77.35,102600.0,57.4027,57.4694,57.2842,57.2842,102600.0
2007-05-15 10:40:00,77.35,77.35,77.26,77.26,53800.0,57.2842,57.2842,57.2176,57.2176,53800.0
2007-05-15 10:50:00,77.26,77.28,77.04,77.05,67800.0,57.2176,57.2324,57.0546,57.062,67800.0
2007-05-15 11:00:00,77.05,77.05,76.84,76.85,114500.0,57.062,57.062,56.9065,56.9139,114500.0
2007-05-15 11:10:00,76.85,77.01,76.85,76.97,65300.0,56.9139,57.0324,56.9139,57.0028,65300.0
2007-05-15 11:20:00,76.97,77.02,76.94,76.99,75500.0,57.0028,57.0398,56.9806,57.0176,75500.0
2007-05-15 11:30:00,77.01,77.23,76.99,77.22,67100.0,57.0324,57.1953,57.0176,57.1879,67100.0
2007-05-15 11:40:00,77.22,77.25,77.1,77.19,54800.0,57.1879,57.2102,57.0991,57.1657,54800.0
2007-05-15 11:50:00,77.21,77.25,77.1,77.12,36500.0,57.1805,57.2102,57.0991,57.1139,36500.0
2007-05-15 12:00:00,77.13,77.24,77.13,77.22,37100.0,57.1213,57.2028,57.1213,57.1879,37100.0
2007-05-15 12:10:00,77.22,77.35,77.22,77.23,71100.0,57.1879,57.2842,57.1879,57.1953,71100.0
2007-05-15 12:20:00,77.24,77.26,77.17,77.26,34100.0,57.2028,57.2176,57.1509,57.2176,34100.0
2007-05-15 12:30:00,77.26,77.3,77.22,77.28,37000.0,57.2176,57.2472,57.1879,57.2324,37000.0
2007-05-15 12:40:00,77.28,77.39,77.22,77.26,60800.0,57.2324,57.3138,57.1879,57.2176,60800.0
2007-05-15 12:50:00,77.26,77.26,77.12,77.17,45800.0,57.2176,57.2176,57.1139,57.1509,45800.0
2007-05-15 13:00:00,77.15,77.23,77.09,77.16,47800.0,57.1361,57.1953,57.0917,57.1435,47800.0
2007-05-15 13:10:00,77.15,77.35,77.15,77.25,57000.0,57.1361,57.2842,57.1361,57.2102,57000.0
2007-05-15 13:20:00,77.25,77.4,77.24,77.31,67400.0,57.2102,57.3212,57.2028,57.2546,67400.0
2007-05-15 13:30:00,77.31,77.39,77.25,77.39,37100.0,57.2546,57.3138,57.2102,57.3138,37100.0
2007-05-15 13:40:00,77.36,77.36,76.97,77.06,109500.0,57.2916,57.2916,57.0028,57.0694,109500.0
2007-05-15 13:50:00,77.06,77.19,77.05,77.18,47400.0,57.0694,57.1657,57.062,57.1583,47400.0
2007-05-15 14:00:00,77.17,77.26,77.05,77.25,74600.0,57.1509,57.2176,57.062,57.2102,74600.0
2007-05-15 14:10:00,77.24,77.24,76.97,77.03,64400.0,57.2028,57.2028,57.0028,57.0472,64400.0
2007-05-15 14:20:00,77.01,77.13,76.97,77.08,43300.0,57.0324,57.1213,57.0028,57.0843,43300.0
2007-05-15 14:30:00,77.08,77.18,76.87,76.91,80500.0,57.0843,57.1583,56.9287,56.9584,80500.0
2007-05-15 14:40:00,76.92,77.04,76.72,76.74,112700.0,56.9658,57.0546,56.8176,56.8325,112700.0
2007-05-15 14:50:00,76.76,76.95,76.76,76.93,68000.0,56.8473,56.988,56.8473,56.9732,68000.0
2007-05-15 15:00:00,76.93,76.95,76.8,76.83,132400.0,56.9732,56.988,56.8769,56.8991,132400.0
2007-05-15 15:10:00,76.82,76.88,76.67,76.7,113800.0,56.8917,56.9361,56.7806,56.8028,113800.0
2007-05-15 15:20:00,76.7,76.82,76.64,76.82,122000.0,56.8028,56.8917,56.7584,56.8917,122000.0
2007-05-15 15:30:00,76.83,76.88,76.74,76.83,85500.0,56.8991,56.9361,56.8325,56.8991,85500.0
2007-05-15 15:40:00,76.84,76.88,76.69,76.8,111400.0,56.9065,56.9361,56.7954,56.8769,111400.0
2007-05-15 15:50:00,76.8,76.84,76.71,76.83,114400.0,56.8769,56.9065,56.8102,56.8991,114400.0
2007-05-16 09:30:00,77.47,77.47,76.9,77.1,71100.0,57.3731,57.3731,56.951,57.0991,71100.0
2007-05-16 09:40:00,77.05,77.24,77.05,77.24,38100.0,57.062,57.2028,57.062,57.2028,38100.0
2007-05-16 09:50:00,77.23,77.27,77.12,77.12,81200.0,57.1953,57.225,57.1139,57.1139,81200.0
2007-05-16 10:00:00,77.14,77.29,77.06,77.16,58000.0,57.1287,57.2398,57.0694,57.1435,58000.0
2007-05-16 10:10:00,77.16,77.23,77.15,77.21,34500.0,57.1435,57.1953,57.1361,57.1805,34500.0
2007-05-16 10:20:00,77.22,77.24,77.16,77.17,29800.0,57.1879,57.2028,57.1435,57.1509,29800.0
2007-05-16 10:30:00,77.18,77.19,76.96,77.01,40000.0,57.1583,57.1657,56.9954,57.0324,40000.0
2007-05-16 10:40:00,77.02,77.17,77.01,77.09,32700.0,57.0398,57.1509,57.0324,57.0917,32700.0
2007-05-16 10:50:00,77.09,77.15,77.03,77.04,34900.0,57.0917,57.1361,57.0472,57.0546,34900.0
2007-05-16 11:00:00,77.04,77.07,76.79,76.81,74400.0,57.0546,57.0769,56.8695,56.8843,74400.0
2007-05-16 11:10:00,76.82,77.06,76.75,77.06,27400.0,56.8917,57.0694,56.8399,57.0694,27400.0
2007-05-16 11:20:00,77.09,77.11,76.98,77.05,49900.0,57.0917,57.1065,57.0102,57.062,49900.0
2007-05-16 11:30:00,77.04,77.13,76.96,77.08,142600.0,57.0546,57.1213,56.9954,57.0843,142600.0
2007-05-16 11:40:00,77.08,77.08,76.98,77.0,57800.0,57.0843,57.0843,57.0102,57.025,57800.0
2007-05-16 11:50:00,77.0,77.06,76.88,76.94,80000.0,57.025,57.0694,56.9361,56.9806,80000.0
2007-05-16 12:00:00,76.92,76.92,76.72,76.8,60000.0,56.9658,56.9658,56.8176,56.8769,60000.0
2007-05-16 12:10:00,76.79,76.91,76.77,76.87,88800.0,56.8695,56.9584,56.8547,56.9287,88800.0
2007-05-16 12:20:00,76.87,77.0,76.76,76.96,307000.0,56.9287,57.025,56.8473,56.9954,307000.0
2007-05-16 12:30:00,76.96,77.01,76.94,76.94,18000.0,56.9954,57.0324,56.9806,56.9806,18000.0
2007-05-16 12:40:00,76.94,77.0,76.87,76.95,58200.0,56.9806,57.025,56.9287,56.988,58200.0
2007-05-16 12:50:00,76.95,77.03,76.94,77.01,33000.0,56.988,57.0472,56.9806,57.0324,33000.0
2007-05-16 13:00:00,77.01,77.04,76.9,76.99,49300.0,57.0324,57.0546,56.951,57.0176,49300.0
2007-05-16 13:10:00,76.98,76.99,76.87,76.93,21800.0,57.0102,57.0176,56.9287,56.9732,21800.0
2007-05-16 13:20:00,76.93,76.97,76.92,76.95,16600.0,56.9732,57.0028,56.9658,56.988,16600.0
2007-05-16 13:30:00,76.96,77.01,76.96,77.01,39300.0,56.9954,57.0324,56.9954,57.0324,39300.0
2007-05-16 13:40:00,77.01,77.03,76.83,76.83,130200.0,57.0324,57.0472,56.8991,56.8991,130200.0
2007-05-16 13:50:00,76.83,76.9,76.73,76.81,41400.0,56.8991,56.951,56.8251,56.8843,41400.0
2007-05-16 14:00:00,76.81,76.84,76.73,76.82,55400.0,56.8843,56.9065,56.8251,56.8917,55400.0
2007-05-16 14:10:00,76.84,76.93,76.83,76.91,73500.0,56.9065,56.9732,56.8991,56.9584,73500.0
2007-05-16 14:20:00,76.89,76.9,76.74,76.87,40000.0,56.9435,56.951,56.8325,56.9287,40000.0
2007-05-16 14:30:00,76.87,76.91,76.8,76.89,50300.0,56.9287,56.9584,56.8769,56.9435,50300.0
2007-05-16 14:40:00,76.88,76.92,76.81,76.89,69600.0,56.9361,56.9658,56.8843,56.9435,69600.0
2007-05-16 14:50:00,76.9,77.01,76.88,76.96,68300.0,56.951,57.0324,56.9361,56.9954,68300.0
2007-05-16 15:00:00,76.97,76.99,76.73,76.76,91000.0,57.0028,57.0176,56.8251,56.8473,91000.0
2007-05-16 15:10:00,76.8,76.9,76.74,76.84,159700.0,56.8769,56.951,56.8325,56.9065,159700.0
2007-05-16 15:20:00,76.84,76.86,76.79,76.83,78800.0,56.9065,56.9213,56.8695,56.8991,78800.0
2007-05-16 15:30:00,76.84,77.03,76.82,77.01,52500.0,56.9065,57.0472,56.8917,57.0324,52500.0
2007-05-16 15:40:00,77.01,77.09,77.01,77.04,116200.0,57.0324,57.0917,57.0324,57.0546,116200.0
2007-05-16 15:50:00,77.03,77.05,76.97,77.0,167700.0,57.0472,57.062,57.0028,57.025,167700.0
2007-05-17 09:30:00,76.98,77.05,76.87,76.95,116100.0,57.0102,57.062,56.9287,56.988,116100.0
2007-05-17 09:40:00,76.91,77.07,76.87,76.99,136100.0,56.9584,57.0769,56.9287,57.0176,136100.0
2007-05-17 09:50:00,76.98,77.1,76.81,76.89,102400.0,57.0102,57.0991,56.8843,56.9435,102400.0
2007-05-17 10:00:00,76.89,77.12,76.84,77.0,138400.0,56.9435,57.1139,56.9065,57.025,138400.0
2007-05-17 10:10:00,76.99,77.01,76.86,76.86,96900.0,57.0176,57.0324,56.9213,56.9213,96900.0
2007-05-17 10:20:00,76.87,76.93,76.85,76.88,70200.0,56.9287,56.9732,56.9139,56.9361,70200.0
2007-05-17 10:30:00,76.89,76.93,76.79,76.79,73500.0,56.9435,56.9732,56.8695,56.8695,73500.0
2007-05-17 10:40:00,76.79,76.91,76.71,76.9,91900.0,56.8695,56.9584,56.8102,56.951,91900.0
2007-05-17 10:50:00,76.9,76.95,76.83,76.95,30100.0,56.951,56.988,56.8991,56.988,30100.0
2007-05-17 11:00:00,76.95,77.0,76.83,76.96,50800.0,56.988,57.025,56.8991,56.9954,50800.0
2007-05-17 11:10:00,76.97,77.0,76.86,76.88,25500.0,57.0028,57.025,56.9213,56.9361,25500.0
2007-05-17 11:20:00,76.89,76.98,76.85,76.91,41900.0,56.9435,57.0102,56.9139,56.9584,41900.0
2007-05-17 11:30:00,76.92,77.04,76.92,77.03,19800.0,56.9658,57.0546,56.9658,57.0472,19800.0
2007-05-17 11:40:00,77.05,77.23,76.97,77.2,43600.0,57.062,57.1953,57.0028,57.1731,43600.0
2007-05-17 11:50:00,77.22,77.24,77.18,77.22,40300.0,57.1879,57.2028,57.1583,57.1879,40300.0
2007-05-17 12:00:00,77.22,77.28,77.12,77.16,37800.0,57.1879,57.2324,57.1139,57.1435,37800.0
2007-05-17 12:10:00,77.17,77.28,77.05,77.05,45800.0,57.1509,57.2324,57.062,57.062,45800.0
2007-05-17 12:20:00,77.05,77.2,76.97,77.11,35300.0,57.062,57.1731,57.0028,57.1065,35300.0
2007-05-17 12:30:00,77.1,77.19,77.0,77.1,42800.0,57.0991,57.1657,57.025,57.0991,42800.0
2007-05-17 12:40:00,77.11,77.11,77.02,77.09,8000.0,57.1065,57.1065,57.0398,57.0917,8000.0
2007-05-17 12:50:00,77.1,77.19,77.09,77.11,31200.0,57.0991,57.1657,57.0917,57.1065,31200.0
2007-05-17 13:00:00,77.13,77.15,77.03,77.15,17000.0,57.1213,57.1361,57.0472,57.1361,17000.0
2007-05-17 13:10:00,77.14,77.16,77.1,77.11,12000.0,57.1287,57.1435,57.0991,57.1065,12000.0
2007-05-17 13:20:00,77.11,77.2,77.07,77.13,26300.0,57.1065,57.1731,57.0769,57.1213,26300.0
2007-05-17 13:30:00,77.12,77.24,77.11,77.14,17100.0,57.1139,57.2028,57.1065,57.1287,17100.0
2007-05-17 13:40:00,77.14,77.18,77.07,77.12,33900.0,57.1287,57.1583,57.0769,57.1139,33900.0
2007-05-17 13:50:00,77.12,77.13,76.96,76.96,52000.0,57.1139,57.1213,56.9954,56.9954,52000.0
2007-05-17 14:00:00,76.96,77.01,76.94,77.0,140800.0,56.9954,57.0324,56.9806,57.025,140800.0
2007-05-17 14:10:00,77.0,77.02,76.96,76.98,45600.0,57.025,57.0398,56.9954,57.0102,45600.0
2007-05-17 14:20:00,76.98,77.01,76.95,77.01,144800.0,57.0102,57.0324,56.988,57.0324,144800.0
2007-05-17 14:30:00,77.01,77.01,76.87,76.87,48300.0,57.0324,57.0324,56.9287,56.9287,48300.0
2007-05-17 14:40:00,76.89,76.92,76.86,76.92,171400.0,56.9435,56.9658,56.9213,56.9658,171400.0
2007-05-17 14:50:00,76.92,76.95,76.88,76.9,102200.0,56.9658,56.988,56.9361,56.951,102200.0
2007-05-17 15:00:00,76.9,76.95,76.86,76.89,165800.0,56.951,56.988,56.9213,56.9435,165800.0
2007-05-17 15:10:00,76.9,76.97,76.87,76.95,42300.0,56.951,57.0028,56.9287,56.988,42300.0
2007-05-17 15:20:00,76.97,76.98,76.89,76.9,87100.0,57.0028,57.0102,56.9435,56.951,87100.0
2007-05-17 15:30:00,76.89,76.94,76.8,76.82,170600.0,56.9435,56.9806,56.8769,56.8917,170600.0
2007-05-17 15:40:00,76.85,76.94,76.81,76.91,116500.0,56.9139,56.9806,56.8843,56.9584,116500.0
2007-05-17 15:50:00,76.91,76.99,76.85,76.85,186200.0,56.9584,57.0176,56.9139,56.9139,186200.0
2007-05-18 09:30:00,76.87,77.24,76.87,77.03,373500.0,56.9287,57.2028,56.9287,57.0472,373500.0
2007-05-18 09:40:00,77.02,77.05,76.91,76.98,112500.0,57.0398,57.062,56.9584,57.0102,112500.0
2007-05-18 09:50:00,76.97,77.08,76.93,77.06,48900.0,57.0028,57.0843,56.9732,57.0694,48900.0
2007-05-18 10:00:00,77.08,77.33,77.05,77.33,71300.0,57.0843,57.2694,57.062,57.2694,71300.0
2007-05-18 10:10:00,77.33,77.43,77.26,77.28,46600.0,57.2694,57.3435,57.2176,57.2324,46600.0
2007-05-18 10:20:00,77.27,77.4,77.27,77.35,29200.0,57.225,57.3212,57.225,57.2842,29200.0
2007-05-18 10:30:00,77.37,77.45,77.35,77.39,33200.0,57.299,57.3583,57.2842,57.3138,33200.0
2007-05-18 10:40:00,77.38,77.38,77.3,77.33,42200.0,57.3064,57.3064,57.2472,57.2694,42200.0
2007-05-18 10:50:00,77.33,77.42,77.27,77.41,94600.0,57.2694,57.3361,57.225,57.3286,94600.0
2007-05-18 11:00:00,77.4,77.42,77.33,77.4,37100.0,57.3212,57.3361,57.2694,57.3212,37100.0
2007-05-18 11:10:00,77.4,77.44,77.37,77.4,38600.0,57.3212,57.3509,57.299,57.3212,38600.0
2007-05-18 11:20:00,77.39,77.43,77.33,77.38,49200.0,57.3138,57.3435,57.2694,57.3064,49200.0
2007-05-18 11:30:00,77.39,77.44,77.31,77.35,38100.0,57.3138,57.3509,57.2546,57.2842,38100.0
2007-05-18 11:40:00,77.37,77.41,77.18,77.18,61800.0,57.299,57.3286,57.1583,57.1583,61800.0
2007-05-18 11:50:00,77.2,77.33,77.18,77.28,41000.0,57.1731,57.2694,57.1583,57.2324,41000.0
2007-05-18 12:00:00,77.27,77.33,77.25,77.31,38000.0,57.225,57.2694,57.2102,57.2546,38000.0
2007-05-18 12:10:00,77.29,77.4,77.29,77.38,72000.0,57.2398,57.3212,57.2398,57.3064,72000.0
2007-05-18 12:20:00,77.38,77.49,77.38,77.47,62400.0,57.3064,57.3879,57.3064,57.3731,62400.0
2007-05-18 12:30:00,77.47,77.54,77.47,77.52,66700.0,57.3731,57.4249,57.3731,57.4101,66700.0
2007-05-18 12:40:00,77.51,77.57,77.47,77.51,49000.0,57.4027,57.4471,57.3731,57.4027,49000.0
2007-05-18 12:50:00,77.54,77.6,77.51,77.56,54000.0,57.4249,57.4694,57.4027,57.4397,54000.0
2007-05-18 13:00:00,77.53,77.55,77.3,77.35,58000.0,57.4175,57.4323,57.2472,57.2842,58000.0
2007-05-18 13:10:00,77.33,77.44,77.29,77.37,31700.0,57.2694,57.3509,57.2398,57.299,31700.0
2007-05-18 13:20:00,77.37,77.41,77.34,77.4,24300.0,57.299,57.3286,57.2768,57.3212,24300.0
2007-05-18 13:30:00,77.39,77.42,77.35,77.42,16800.0,57.3138,57.3361,57.2842,57.3361,16800.0
2007-05-18 13:40:00,77.42,77.53,77.42,77.49,31000.0,57.3361,57.4175,57.3361,57.3879,31000.0
2007-05-18 13:50:00,77.49,77.54,77.47,77.47,19600.0,57.3879,57.4249,57.3731,57.3731,19600.0
2007-05-18 14:00:00,77.48,77.49,77.39,77.41,67900.0,57.3805,57.3879,57.3138,57.3286,67900.0
2007-05-18 14:10:00,77.41,77.54,77.41,77.51,58500.0,57.3286,57.4249,57.3286,57.4027,58500.0
2007-05-18 14:20:00,77.5,77.53,77.44,77.44,40300.0,57.3953,57.4175,57.3509,57.3509,40300.0
2007-05-18 14:30:00,77.45,77.46,77.33,77.37,41500.0,57.3583,57.3657,57.2694,57.299,41500.0
2007-05-18 14:40:00,77.37,77.38,77.27,77.36,57100.0,57.299,57.3064,57.225,57.2916,57100.0
2007-05-18 14:50:00,77.36,77.42,77.33,77.37,38200.0,57.2916,57.3361,57.2694,57.299,38200.0
2007-05-18 15:00:00,77.36,77.41,77.35,77.35,39500.0,57.2916,57.3286,57.2842,57.2842,39500.0
2007-05-18 15:10:00,77.35,77.4,77.26,77.31,36300.0,57.2842,57.3212,57.2176,57.2546,36300.0
2007-05-18 15:20:00,77.31,77.38,77.29,77.31,33900.0,57.2546,57.3064,57.2398,57.2546,33900.0
2007-05-18 15:30:00,77.31,77.38,77.27,77.37,71900.0,57.2546,57.3064,57.225,57.299,71900.0
2007-05-18 15:40:00,77.36,77.47,77.36,77.37,89200.0,57.2916,57.3731,57.2916,57.299,89200.0
2007-05-18 15:50:00,77.37,77.42,77.35,77.39,114900.0,57.299,57.3361,57.2842,57.3138,114900.0
2007-05-21 09:30:00,77.21,77.39,77.06,77.15,87100.0,57.1805,57.3138,57.0694,57.1361,87100.0
2007-05-21 09:40:00,77.16,77.49,77.09,77.31,84700.0,57.1435,57.3879,57.0917,57.2546,84700.0
2007-05-21 09:50:00,77.29,77.31,77.16,77.25,45500.0,57.2398,57.2546,57.1435,57.2102,45500.0
2007-05-21 10:00:00,77.29,77.36,77.28,77.35,56600.0,57.2398,57.2916,57.2324,57.2842,56600.0
2007-05-21 10:10:00,77.36,77.43,77.3,77.36,61000.0,57.2916,57.3435,57.2472,57.2916,61000.0
2007-05-21 10:20:00,77.36,77.41,77.34,77.38,30500.0,57.2916,57.3286,57.2768,57.3064,30500.0
2007-05-21 10:30:00,77.37,77.64,77.37,77.6,70100.0,57.299,57.499,57.299,57.4694,70100.0
2007-05-21 10:40:00,77.6,77.71,77.45,77.64,108900.0,57.4694,57.5508,57.3583,57.499,108900.0
2007-05-21 10:50:00,77.64,77.76,77.64,77.69,43500.0,57.499,57.5879,57.499,57.536,43500.0
2007-05-21 11:00:00,77.69,77.7,77.56,77.63,34100.0,57.536,57.5434,57.4397,57.4916,34100.0
2007-05-21 11:10:00,77.63,77.68,77.61,77.66,47900.0,57.4916,57.5286,57.4768,57.5138,47900.0
2007-05-21 11:20:00,77.66,77.72,77.64,77.7,40700.0,57.5138,57.5582,57.499,57.5434,40700.0
2007-05-21 11:30:00,77.71,77.71,77.63,77.65,28600.0,57.5508,57.5508,57.4916,57.5064,28600.0
2007-05-21 11:40:00,77.65,77.67,77.62,77.64,27300.0,57.5064,57.5212,57.4842,57.499,27300.0
2007-05-21 11:50:00,77.64,77.66,77.61,77.64,39200.0,57.499,57.5138,57.4768,57.499,39200.0
2007-05-21 12:00:00,77.64,77.69,77.61,77.66,26100.0,57.499,57.536,57.4768,57.5138,26100.0
2007-05-21 12:10:00,77.68,77.74,77.66,77.74,43800.0,57.5286,57.573,57.5138,57.573,43800.0
2007-05-21 12:20:00,77.74,77.76,77.65,77.74,62200.0,57.573,57.5879,57.5064,57.573,62200.0
2007-05-21 12:30:00,77.77,77.9,77.76,77.83,11500.0,57.5953,57.6915,57.5879,57.6397,11500.0
2007-05-21 12:40:00,77.82,77.82,77.68,77.69,15500.0,57.6323,57.6323,57.5286,57.536,15500.0
2007-05-21 12:50:00,77.7,77.74,77.67,77.72,19100.0,57.5434,57.573,57.5212,57.5582,19100.0
2007-05-21 13:00:00,77.72,77.74,77.65,77.66,12700.0,57.5582,57.573,57.5064,57.5138,12700.0
2007-05-21 13:10:00,77.64,77.73,77.63,77.7,17300.0,57.499,57.5656,57.4916,57.5434,17300.0
2007-05-21 13:20:00,77.71,77.83,77.71,77.75,29800.0,57.5508,57.6397,57.5508,57.5804,29800.0
2007-05-21 13:30:00,77.74,77.76,77.7,77.73,11100.0,57.573,57.5879,57.5434,57.5656,11100.0
2007-05-21 13:40:00,77.73,77.73,77.36,77.61,75000.0,57.5656,57.5656,57.2916,57.4768,75000.0
2007-05-21 13:50:00,77.61,77.71,77.61,77.71,17700.0,57.4768,57.5508,57.4768,57.5508,17700.0
2007-05-21 14:00:00,77.72,77.79,77.71,77.79,23700.0,57.5582,57.6101,57.5508,57.6101,23700.0
2007-05-21 14:10:00,77.78,77.82,77.71,77.82,11300.0,57.6027,57.6323,57.5508,57.6323,11300.0
2007-05-21 14:20:00,77.82,77.85,77.81,77.82,21100.0,57.6323,57.6545,57.6249,57.6323,21100.0
2007-05-21 14:30:00,77.83,77.92,77.83,77.9,39800.0,57.6397,57.7063,57.6397,57.6915,39800.0
2007-05-21 14:40:00,77.9,78.11,77.88,78.08,77100.0,57.6915,57.8471,57.6767,57.8248,77100.0
2007-05-21 14:50:00,78.09,78.09,77.85,77.9,61000.0,57.8322,57.8322,57.6545,57.6915,61000.0
2007-05-21 15:00:00,77.88,77.91,77.64,77.66,34200.0,57.6767,57.6989,57.499,57.5138,34200.0
2007-05-21 15:10:00,77.64,77.85,77.62,77.81,54400.0,57.499,57.6545,57.4842,57.6249,54400.0
2007-05-21 15:20:00,77.79,77.88,77.74,77.75,47200.0,57.6101,57.6767,57.573,57.5804,47200.0
2007-05-21 15:30:00,77.75,77.84,77.72,77.84,47200.0,57.5804,57.6471,57.5582,57.6471,47200.0
2007-05-21 15:40:00,77.85,77.91,77.84,77.87,80100.0,57.6545,57.6989,57.6471,57.6693,80100.0
2007-05-21 15:50:00,77.86,77.9,77.84,77.86,88700.0,57.6619,57.6915,57.6471,57.6619,88700.0
2007-05-22 09:30:00,78.32,78.32,77.55,77.9,66400.0,58.0026,58.0026,57.4323,57.6915,66400.0
2007-05-22 09:40:00,77.91,78.08,77.84,78.03,65600.0,57.6989,57.8248,57.6471,57.7878,65600.0
2007-05-22 09:50:00,78.03,78.05,77.97,77.99,50700.0,57.7878,57.8026,57.7434,57.7582,50700.0
2007-05-22 10:00:00,77.98,78.09,77.94,77.94,85000.0,57.7508,57.8322,57.7212,57.7212,85000.0
2007-05-22 10:10:00,77.94,78.04,77.93,77.95,61400.0,57.7212,57.7952,57.7138,57.7286,61400.0
2007-05-22 10:20:00,77.94,78.1,77.92,78.09,43700.0,57.7212,57.8397,57.7063,57.8322,43700.0
2007-05-22 10:30:00,78.09,78.16,78.08,78.16,78800.0,57.8322,57.8841,57.8248,57.8841,78800.0
2007-05-22 10:40:00,78.15,78.27,78.14,78.14,45100.0,57.8767,57.9656,57.8693,57.8693,45100.0
2007-05-22 10:50:00,78.17,78.17,78.02,78.04,47900.0,57.8915,57.8915,57.7804,57.7952,47900.0
2007-05-22 11:00:00,78.05,78.08,78.0,78.08,26700.0,57.8026,57.8248,57.7656,57.8248,26700.0
2007-05-22 11:10:00,78.07,78.09,78.0,78.04,30800.0,57.8174,57.8322,57.7656,57.7952,30800.0
2007-05-22 11:20:00,78.02,78.13,78.02,78.13,36500.0,57.7804,57.8619,57.7804,57.8619,36500.0
2007-05-22 11:30:00,78.13,78.18,78.12,78.18,58600.0,57.8619,57.8989,57.8545,57.8989,58600.0
2007-05-22 11:40:00,78.19,78.19,78.12,78.13,34300.0,57.9063,57.9063,57.8545,57.8619,34300.0
2007-05-22 11:50:00,78.12,78.22,78.12,78.19,44300.0,57.8545,57.9285,57.8545,57.9063,44300.0
2007-05-22 12:00:00,78.18,78.27,78.12,78.24,43800.0,57.8989,57.9656,57.8545,57.9433,43800.0
2007-05-22 12:10:00,78.25,78.3,78.24,78.29,39100.0,57.9507,57.9878,57.9433,57.9804,39100.0
2007-05-22 12:20:00,78.29,78.44,78.29,78.44,36400.0,57.9804,58.0915,57.9804,58.0915,36400.0
2007-05-22 12:30:00,78.42,78.45,78.4,78.42,50300.0,58.0766,58.0989,58.0618,58.0766,50300.0
2007-05-22 12:40:00,78.42,78.5,78.41,78.48,28700.0,58.0766,58.1359,58.0692,58.1211,28700.0
2007-05-22 12:50:00,78.47,78.66,78.47,78.66,60000.0,58.1137,58.2544,58.1137,58.2544,60000.0
2007-05-22 13:00:00,78.64,78.74,78.63,78.74,29300.0,58.2396,58.3136,58.2322,58.3136,29300.0
2007-05-22 13:10:00,78.75,78.82,78.71,78.72,45300.0,58.321,58.3729,58.2914,58.2988,45300.0
2007-05-22 13:20:00,78.74,78.85,78.7,78.79,57800.0,58.3136,58.3951,58.284,58.3507,57800.0
2007-05-22 13:30:00,78.78,78.86,78.75,78.75,33700.0,58.3433,58.4025,58.321,58.321,33700.0
2007-05-22 13:40:00,78.76,78.9,78.76,78.9,31400.0,58.3284,58.4321,58.3284,58.4321,31400.0
2007-05-22 13:50:00,78.89,78.98,78.81,78.86,58900.0,58.4247,58.4914,58.3655,58.4025,58900.0
2007-05-22 14:00:00,78.86,78.86,78.77,78.85,31300.0,58.4025,58.4025,58.3358,58.3951,31300.0
2007-05-22 14:10:00,78.86,78.97,78.86,78.93,40000.0,58.4025,58.484,58.4025,58.4543,40000.0
2007-05-22 14:20:00,78.91,78.91,78.85,78.86,11700.0,58.4395,58.4395,58.3951,58.4025,11700.0
2007-05-22 14:30:00,78.86,78.91,78.83,78.86,75200.0,58.4025,58.4395,58.3803,58.4025,75200.0
2007-05-22 14:40:00,78.85,78.92,78.78,78.83,40500.0,58.3951,58.4469,58.3433,58.3803,40500.0
2007-05-22 14:50:00,78.83,78.9,78.79,78.81,35100.0,58.3803,58.4321,58.3507,58.3655,35100.0
2007-05-22 15:00:00,78.81,78.85,78.73,78.84,61200.0,58.3655,58.3951,58.3062,58.3877,61200.0
2007-05-22 15:10:00,78.83,78.84,78.67,78.67,40900.0,58.3803,58.3877,58.2618,58.2618,40900.0
2007-05-22 15:20:00,78.68,78.75,78.68,78.74,45700.0,58.2692,58.321,58.2692,58.3136,45700.0
2007-05-22 15:30:00,78.74,78.85,78.7,78.73,40600.0,58.3136,58.3951,58.284,58.3062,40600.0
2007-05-22 15:40:00,78.72,78.81,78.61,78.63,64400.0,58.2988,58.3655,58.2174,58.2322,64400.0
2007-05-22 15:50:00,78.63,78.67,78.48,78.6,124300.0,58.2322,58.2618,58.1211,58.2099,124300.0
2007-05-23 09:30:00,78.66,79.46,78.66,79.25,144100.0,58.2544,58.8468,58.2544,58.6913,144100.0
2007-05-23 09:40:00,79.25,79.56,79.22,79.55,183200.0,58.6913,58.9209,58.6691,58.9135,183200.0
2007-05-23 09:50:00,79.59,79.93,79.54,79.86,201400.0,58.9431,59.1949,58.9061,59.1431,201400.0
2007-05-23 10:00:00,79.87,79.92,79.78,79.88,151300.0,59.1505,59.1875,59.0838,59.1579,151300.0
2007-05-23 10:10:00,79.88,79.99,79.86,79.98,152500.0,59.1579,59.2394,59.1431,59.232,152500.0
2007-05-23 10:20:00,79.97,80.0,79.85,79.99,162700.0,59.2245,59.2468,59.1357,59.2394,162700.0
2007-05-23 10:30:00,79.99,80.0,79.93,79.98,132900.0,59.2394,59.2468,59.1949,59.232,132900.0
2007-05-23 10:40:00,79.98,80.1,79.94,80.01,263100.0,59.232,59.3208,59.2023,59.2542,263100.0
2007-05-23 10:50:00,80.0,80.09,80.0,80.09,88600.0,59.2468,59.3134,59.2468,59.3134,88600.0
2007-05-23 11:00:00,80.09,80.15,80.02,80.08,95400.0,59.3134,59.3579,59.2616,59.306,95400.0
2007-05-23 11:10:00,80.07,80.08,79.91,79.95,94400.0,59.2986,59.306,59.1801,59.2097,94400.0
2007-05-23 11:20:00,79.95,80.03,79.9,79.98,157800.0,59.2097,59.269,59.1727,59.232,157800.0
2007-05-23 11:30:00,79.99,80.0,79.74,79.9,122100.0,59.2394,59.2468,59.0542,59.1727,122100.0
2007-05-23 11:40:00,79.91,80.05,79.87,79.99,73300.0,59.1801,59.2838,59.1505,59.2394,73300.0
2007-05-23 11:50:00,79.99,80.0,79.87,79.89,62600.0,59.2394,59.2468,59.1505,59.1653,62600.0
2007-05-23 12:00:00,79.87,79.93,79.83,79.91,54200.0,59.1505,59.1949,59.1209,59.1801,54200.0
2007-05-23 12:10:00,79.91,80.03,79.91,80.0,94200.0,59.1801,59.269,59.1801,59.2468,94200.0
2007-05-23 12:20:00,80.01,80.03,79.98,80.03,81600.0,59.2542,59.269,59.232,59.269,81600.0
2007-05-23 12:30:00,80.04,80.06,79.94,79.97,40000.0,59.2764,59.2912,59.2023,59.2245,40000.0
2007-05-23 12:40:00,79.96,80.03,79.96,80.02,31800.0,59.2171,59.269,59.2171,59.2616,31800.0
2007-05-23 12:50:00,80.01,80.08,80.0,80.06,40900.0,59.2542,59.306,59.2468,59.2912,40900.0
2007-05-23 13:00:00,80.07,80.14,80.02,80.09,89700.0,59.2986,59.3504,59.2616,59.3134,89700.0
2007-05-23 13:10:00,80.11,80.12,79.97,79.98,211100.0,59.3282,59.3356,59.2245,59.232,211100.0
2007-05-23 13:20:00,79.97,80.0,79.94,79.99,25500.0,59.2245,59.2468,59.2023,59.2394,25500.0
2007-05-23 13:30:00,79.97,80.0,79.92,79.92,25400.0,59.2245,59.2468,59.1875,59.1875,25400.0
2007-05-23 13:40:00,79.91,79.91,79.7,79.72,55900.0,59.1801,59.1801,59.0246,59.0394,55900.0
2007-05-23 13:50:00,79.7,79.9,79.7,79.78,118200.0,59.0246,59.1727,59.0246,59.0838,118200.0
2007-05-23 14:00:00,79.78,79.84,79.68,79.84,114500.0,59.0838,59.1283,59.0098,59.1283,114500.0
2007-05-23 14:10:00,79.84,79.91,79.71,79.76,67800.0,59.1283,59.1801,59.032,59.069,67800.0
2007-05-23 14:20:00,79.75,79.79,79.66,79.71,121400.0,59.0616,59.0912,58.995,59.032,121400.0
2007-05-23 14:30:00,79.71,79.91,79.7,79.86,105300.0,59.032,59.1801,59.0246,59.1431,105300.0
2007-05-23 14:40:00,79.86,80.07,79.83,80.0,118300.0,59.1431,59.2986,59.1209,59.2468,118300.0
2007-05-23 14:50:00,80.0,80.07,79.94,79.99,94400.0,59.2468,59.2986,59.2023,59.2394,94400.0
2007-05-23 15:00:00,80.0,80.05,79.94,79.95,73200.0,59.2468,59.2838,59.2023,59.2097,73200.0
2007-05-23 15:10:00,79.95,80.07,79.91,80.05,91300.0,59.2097,59.2986,59.1801,59.2838,91300.0
2007-05-23 15:20:00,80.05,80.07,79.95,80.03,90500.0,59.2838,59.2986,59.2097,59.269,90500.0
2007-05-23 15:30:00,80.04,80.09,79.99,80.06,111800.0,59.2764,59.3134,59.2394,59.2912,111800.0
2007-05-23 15:40:00,80.05,80.09,79.93,79.93,114700.0,59.2838,59.3134,59.1949,59.1949,114700.0
2007-05-23 15:50:00,79.94,79.97,79.78,79.81,156800.0,59.2023,59.2245,59.0838,59.1061,156800.0
2007-05-24 09:30:00,80.15,80.25,79.4,79.9,124700.0,59.3579,59.4319,58.8024,59.1727,124700.0
2007-05-24 09:40:00,79.92,79.98,79.72,79.8,169100.0,59.1875,59.232,59.0394,59.0986,169100.0
2007-05-24 09:50:00,79.8,79.84,79.59,79.75,132500.0,59.0986,59.1283,58.9431,59.0616,132500.0
2007-05-24 10:00:00,79.77,80.0,79.73,79.98,169600.0,59.0764,59.2468,59.0468,59.232,169600.0
2007-05-24 10:10:00,79.89,79.97,79.84,79.93,66700.0,59.1653,59.2245,59.1283,59.1949,66700.0
2007-05-24 10:20:00,79.91,79.98,79.8,79.91,73800.0,59.1801,59.232,59.0986,59.1801,73800.0
2007-05-24 10:30:00,79.91,79.97,79.74,79.75,76000.0,59.1801,59.2245,59.0542,59.0616,76000.0
2007-05-24 10:40:00,79.75,79.99,79.74,79.85,108900.0,59.0616,59.2394,59.0542,59.1357,108900.0
2007-05-24 10:50:00,79.85,79.89,79.45,79.64,130400.0,59.1357,59.1653,58.8394,58.9802,130400.0
2007-05-24 11:00:00,79.63,79.92,79.61,79.86,87600.0,58.9727,59.1875,58.9579,59.1431,87600.0
2007-05-24 11:10:00,79.87,79.88,79.56,79.58,73600.0,59.1505,59.1579,58.9209,58.9357,73600.0
2007-05-24 11:20:00,79.55,79.75,79.51,79.54,72500.0,58.9135,59.0616,58.8839,58.9061,72500.0
2007-05-24 11:30:00,79.57,79.59,79.44,79.49,68400.0,58.9283,58.9431,58.832,58.8691,68400.0
2007-05-24 11:40:00,79.49,79.51,79.35,79.49,102000.0,58.8691,58.8839,58.7654,58.8691,102000.0
2007-05-24 11:50:00,79.5,79.5,79.47,79.49,30500.0,58.8765,58.8765,58.8543,58.8691,30500.0
2007-05-24 12:00:00,79.48,79.51,79.41,79.46,70300.0,58.8617,58.8839,58.8098,58.8468,70300.0
2007-05-24 12:10:00,79.45,79.45,79.25,79.26,62700.0,58.8394,58.8394,58.6913,58.6987,62700.0
2007-05-24 12:20:00,79.26,79.36,79.25,79.26,51000.0,58.6987,58.7728,58.6913,58.6987,51000.0
2007-05-24 12:30:00,79.26,79.32,79.07,79.12,42000.0,58.6987,58.7432,58.558,58.595,42000.0
2007-05-24 12:40:00,79.12,79.25,79.06,79.16,83600.0,58.595,58.6913,58.5506,58.6247,83600.0
2007-05-24 12:50:00,79.17,79.18,79.04,79.1,68500.0,58.6321,58.6395,58.5358,58.5802,68500.0
2007-05-24 13:00:00,79.1,79.14,78.96,78.96,27800.0,58.5802,58.6099,58.4766,58.4766,27800.0
2007-05-24 13:10:00,78.97,79.11,78.91,78.94,87200.0,58.484,58.5876,58.4395,58.4617,87200.0
2007-05-24 13:20:00,78.95,79.01,78.81,78.83,83000.0,58.4692,58.5136,58.3655,58.3803,83000.0
2007-05-24 13:30:00,78.83,78.87,78.72,78.75,66000.0,58.3803,58.4099,58.2988,58.321,66000.0
2007-05-24 13:40:00,78.75,78.93,78.74,78.84,45900.0,58.321,58.4543,58.3136,58.3877,45900.0
2007-05-24 13:50:00,78.84,79.08,78.77,79.05,51000.0,58.3877,58.5654,58.3358,58.5432,51000.0
2007-05-24 14:00:00,79.05,79.09,78.85,78.86,46800.0,58.5432,58.5728,58.3951,58.4025,46800.0
2007-05-24 14:10:00,78.87,78.93,78.7,78.73,74400.0,58.4099,58.4543,58.284,58.3062,74400.0
2007-05-24 14:20:00,78.74,78.88,78.74,78.8,59000.0,58.3136,58.4173,58.3136,58.3581,59000.0
2007-05-24 14:30:00,78.8,78.94,78.72,78.74,50000.0,58.3581,58.4617,58.2988,58.3136,50000.0
2007-05-24 14:40:00,78.72,78.79,78.62,78.71,51900.0,58.2988,58.3507,58.2248,58.2914,51900.0
2007-05-24 14:50:00,78.72,78.8,78.65,78.74,51300.0,58.2988,58.3581,58.247,58.3136,51300.0
2007-05-24 15:00:00,78.73,78.87,78.73,78.85,55900.0,58.3062,58.4099,58.3062,58.3951,55900.0
2007-05-24 15:10:00,78.84,78.84,78.55,78.55,107200.0,58.3877,58.3877,58.1729,58.1729,107200.0
2007-05-24 15:20:00,78.58,78.68,78.56,78.59,70400.0,58.1951,58.2692,58.1803,58.2025,70400.0
2007-05-24 15:30:00,78.59,78.64,78.45,78.54,140800.0,58.2025,58.2396,58.0989,58.1655,140800.0
2007-05-24 15:40:00,78.53,78.6,78.47,78.56,215700.0,58.1581,58.2099,58.1137,58.1803,215700.0
2007-05-24 15:50:00,78.55,78.65,78.54,78.59,133500.0,58.1729,58.247,58.1655,58.2025,133500.0
2007-05-25 09:30:00,78.6,78.83,77.91,78.01,111900.0,58.2099,58.3803,57.6989,57.773,111900.0
2007-05-25 09:40:00,78.08,78.44,78.01,78.42,67900.0,57.8248,58.0915,57.773,58.0766,67900.0
2007-05-25 09:50:00,78.43,78.61,78.2,78.27,107000.0,58.084,58.2174,57.9137,57.9656,107000.0
2007-05-25 10:00:00,78.27,78.38,78.18,78.32,107400.0,57.9656,58.047,57.8989,58.0026,107400.0
2007-05-25 10:10:00,78.31,78.34,78.06,78.1,80200.0,57.9952,58.0174,57.81,57.8397,80200.0
2007-05-25 10:20:00,78.1,78.23,78.05,78.22,29700.0,57.8397,57.9359,57.8026,57.9285,29700.0
2007-05-25 10:30:00,78.22,78.38,78.17,78.35,101100.0,57.9285,58.047,57.8915,58.0248,101100.0
2007-05-25 10:40:00,78.36,78.4,78.12,78.16,61900.0,58.0322,58.0618,57.8545,57.8841,61900.0
2007-05-25 10:50:00,78.16,78.26,78.11,78.21,66200.0,57.8841,57.9581,57.8471,57.9211,66200.0
2007-05-25 11:00:00,78.23,78.29,78.14,78.27,57800.0,57.9359,57.9804,57.8693,57.9656,57800.0
2007-05-25 11:10:00,78.29,78.45,78.28,78.43,43500.0,57.9804,58.0989,57.973,58.084,43500.0
2007-05-25 11:20:00,78.44,78.54,78.39,78.53,26700.0,58.0915,58.1655,58.0544,58.1581,26700.0
2007-05-25 11:30:00,78.53,78.75,78.53,78.74,39400.0,58.1581,58.321,58.1581,58.3136,39400.0
2007-05-25 11:40:00,78.75,78.75,78.62,78.71,18500.0,58.321,58.321,58.2248,58.2914,18500.0
2007-05-25 11:50:00,78.72,78.8,78.67,78.78,48000.0,58.2988,58.3581,58.2618,58.3433,48000.0
2007-05-25 12:00:00,78.79,78.79,78.6,78.61,48300.0,58.3507,58.3507,58.2099,58.2174,48300.0
2007-05-25 12:10:00,78.6,78.63,78.47,78.63,24700.0,58.2099,58.2322,58.1137,58.2322,24700.0
2007-05-25 12:20:00,78.63,78.68,78.57,78.57,49200.0,58.2322,58.2692,58.1877,58.1877,49200.0
2007-05-25 12:30:00,78.59,78.69,78.57,78.65,9500.0,58.2025,58.2766,58.1877,58.247,9500.0
2007-05-25 12:40:00,78.66,78.68,78.6,78.6,15800.0,58.2544,58.2692,58.2099,58.2099,15800.0
2007-05-25 12:50:00,78.58,78.62,78.55,78.58,24900.0,58.1951,58.2248,58.1729,58.1951,24900.0
2007-05-25 13:00:00,78.55,78.69,78.55,78.67,73900.0,58.1729,58.2766,58.1729,58.2618,73900.0
2007-05-25 13:10:00,78.65,78.75,78.65,78.7,21100.0,58.247,58.321,58.247,58.284,21100.0
2007-05-25 13:20:00,78.69,78.69,78.55,78.58,14300.0,58.2766,58.2766,58.1729,58.1951,14300.0
2007-05-25 13:30:00,78.58,78.66,78.57,78.57,11000.0,58.1951,58.2544,58.1877,58.1877,11000.0
2007-05-25 13:40:00,78.56,78.68,78.55,78.63,41800.0,58.1803,58.2692,58.1729,58.2322,41800.0
2007-05-25 13:50:00,78.65,78.7,78.58,78.64,34100.0,58.247,58.284,58.1951,58.2396,34100.0
2007-05-25 14:00:00,78.62,78.74,78.62,78.65,22800.0,58.2248,58.3136,58.2248,58.247,22800.0
2007-05-25 14:10:00,78.65,78.7,78.57,78.59,29200.0,58.247,58.284,58.1877,58.2025,29200.0
2007-05-25 14:20:00,78.58,78.73,78.58,78.66,19000.0,58.1951,58.3062,58.1951,58.2544,19000.0
2007-05-25 14:30:00,78.65,78.72,78.64,78.64,24000.0,58.247,58.2988,58.2396,58.2396,24000.0
2007-05-25 14:40:00,78.66,78.81,78.66,78.79,24900.0,58.2544,58.3655,58.2544,58.3507,24900.0
2007-05-25 14:50:00,78.81,78.81,78.66,78.7,31600.0,58.3655,58.3655,58.2544,58.284,31600.0
2007-05-25 15:00:00,78.69,78.78,78.69,78.74,43500.0,58.2766,58.3433,58.2766,58.3136,43500.0
2007-05-25 15:10:00,78.76,78.78,78.69,78.7,50400.0,58.3284,58.3433,58.2766,58.284,50400.0
2007-05-25 15:20:00,78.69,78.74,78.62,78.68,34800.0,58.2766,58.3136,58.2248,58.2692,34800.0
2007-05-25 15:30:00,78.68,78.76,78.67,78.68,43000.0,58.2692,58.3284,58.2618,58.2692,43000.0
2007-05-25 15:40:00,78.68,78.83,78.67,78.82,40600.0,58.2692,58.3803,58.2618,58.3729,40600.0
2007-05-25 15:50:00,78.83,78.88,78.77,78.77,38900.0,58.3803,58.4173,58.3358,58.3358,38900.0
2007-05-29 09:30:00,78.79,79.25,78.53,79.16,81900.0,58.3507,58.6913,58.1581,58.6247,81900.0
2007-05-29 09:40:00,79.08,79.25,78.83,79.25,49200.0,58.5654,58.6913,58.3803,58.6913,49200.0
2007-05-29 09:50:00,79.24,79.47,79.16,79.43,66800.0,58.6839,58.8543,58.6247,58.8246,66800.0
2007-05-29 10:00:00,79.41,79.65,79.28,79.6,148000.0,58.8098,58.9876,58.7135,58.9505,148000.0
2007-05-29 10:10:00,79.59,79.92,79.53,79.89,90500.0,58.9431,59.1875,58.8987,59.1653,90500.0
2007-05-29 10:20:00,79.89,79.95,79.72,79.77,97700.0,59.1653,59.2097,59.0394,59.0764,97700.0
2007-05-29 10:30:00,79.77,79.86,79.66,79.74,100500.0,59.0764,59.1431,58.995,59.0542,100500.0
2007-05-29 10:40:00,79.74,79.77,79.56,79.72,102500.0,59.0542,59.0764,58.9209,59.0394,102500.0
2007-05-29 10:50:00,79.73,79.84,79.71,79.75,58900.0,59.0468,59.1283,59.032,59.0616,58900.0
2007-05-29 11:00:00,79.76,79.82,79.74,79.77,65800.0,59.069,59.1135,59.0542,59.0764,65800.0
2007-05-29 11:10:00,79.78,79.84,79.71,79.75,105100.0,59.0838,59.1283,59.032,59.0616,105100.0
2007-05-29 11:20:00,79.75,79.9,79.75,79.84,62100.0,59.0616,59.1727,59.0616,59.1283,62100.0
2007-05-29 11:30:00,79.85,79.93,79.78,79.79,77800.0,59.1357,59.1949,59.0838,59.0912,77800.0
2007-05-29 11:40:00,79.79,79.83,79.73,79.77,55100.0,59.0912,59.1209,59.0468,59.0764,55100.0
2007-05-29 11:50:00,79.77,79.83,79.67,79.68,39300.0,59.0764,59.1209,59.0024,59.0098,39300.0
2007-05-29 12:00:00,79.68,79.79,79.65,79.72,43100.0,59.0098,59.0912,58.9876,59.0394,43100.0
2007-05-29 12:10:00,79.72,79.76,79.65,79.72,55000.0,59.0394,59.069,58.9876,59.0394,55000.0
2007-05-29 12:20:00,79.72,79.77,79.62,79.64,82300.0,59.0394,59.0764,58.9653,58.9802,82300.0
2007-05-29 12:30:00,79.6,79.68,79.51,79.61,66000.0,58.9505,59.0098,58.8839,58.9579,66000.0
2007-05-29 12:40:00,79.62,79.72,79.59,79.7,43100.0,58.9653,59.0394,58.9431,59.0246,43100.0
2007-05-29 12:50:00,79.71,79.74,79.68,79.69,30600.0,59.032,59.0542,59.0098,59.0172,30600.0
2007-05-29 13:00:00,79.69,79.75,79.65,79.72,37000.0,59.0172,59.0616,58.9876,59.0394,37000.0
2007-05-29 13:10:00,79.73,79.78,79.67,79.73,38500.0,59.0468,59.0838,59.0024,59.0468,38500.0
2007-05-29 13:20:00,79.73,79.73,79.51,79.66,77400.0,59.0468,59.0468,58.8839,58.995,77400.0
2007-05-29 13:30:00,79.66,79.69,79.61,79.64,29700.0,58.995,59.0172,58.9579,58.9802,29700.0
2007-05-29 13:40:00,79.61,79.7,79.56,79.58,54300.0,58.9579,59.0246,58.9209,58.9357,54300.0
2007-05-29 13:50:00,79.57,79.69,79.57,79.68,21300.0,58.9283,59.0172,58.9283,59.0098,21300.0
2007-05-29 14:00:00,79.67,79.76,79.58,79.69,49800.0,59.0024,59.069,58.9357,59.0172,49800.0
2007-05-29 14:10:00,79.69,79.7,79.59,79.69,34400.0,59.0172,59.0246,58.9431,59.0172,34400.0
2007-05-29 14:20:00,79.69,79.7,79.61,79.66,42000.0,59.0172,59.0246,58.9579,58.995,42000.0
2007-05-29 14:30:00,79.65,79.68,79.5,79.51,58500.0,58.9876,59.0098,58.8765,58.8839,58500.0
2007-05-29 14:40:00,79.5,79.68,79.45,79.68,22200.0,58.8765,59.0098,58.8394,59.0098,22200.0
2007-05-29 14:50:00,79.68,79.69,79.58,79.59,32600.0,59.0098,59.0172,58.9357,58.9431,32600.0
2007-05-29 15:00:00,79.59,79.68,79.59,79.65,76500.0,58.9431,59.0098,58.9431,58.9876,76500.0
2007-05-29 15:10:00,79.65,79.75,79.65,79.74,56700.0,58.9876,59.0616,58.9876,59.0542,56700.0
2007-05-29 15:20:00,79.75,79.78,79.68,79.72,54200.0,59.0616,59.0838,59.0098,59.0394,54200.0
2007-05-29 15:30:00,79.73,79.8,79.68,79.74,55500.0,59.0468,59.0986,59.0098,59.0542,55500.0
2007-05-29 15:40:00,79.74,79.94,79.74,79.91,97100.0,59.0542,59.2023,59.0542,59.1801,97100.0
2007-05-29 15:50:00,79.9,79.91,79.72,79.77,74000.0,59.1727,59.1801,59.0394,59.0764,74000.0
2007-05-30 09:30:00,78.9,78.91,78.34,78.67,157600.0,58.4321,58.4395,58.0174,58.2618,157600.0
2007-05-30 09:40:00,78.69,79.0,78.69,78.98,57800.0,58.2766,58.5062,58.2766,58.4914,57800.0
2007-05-30 09:50:00,78.97,79.27,78.96,79.27,56800.0,58.484,58.7061,58.4766,58.7061,56800.0
2007-05-30 10:00:00,79.24,79.54,79.11,79.52,73800.0,58.6839,58.9061,58.5876,58.8913,73800.0
2007-05-30 10:10:00,79.5,79.67,79.38,79.6,43300.0,58.8765,59.0024,58.7876,58.9505,43300.0
2007-05-30 10:20:00,79.59,79.61,79.49,79.58,58200.0,58.9431,58.9579,58.8691,58.9357,58200.0
2007-05-30 10:30:00,79.54,79.66,79.47,79.56,81400.0,58.9061,58.995,58.8543,58.9209,81400.0
2007-05-30 10:40:00,79.54,79.65,79.5,79.61,32200.0,58.9061,58.9876,58.8765,58.9579,32200.0
2007-05-30 10:50:00,79.63,79.65,79.52,79.62,59100.0,58.9727,58.9876,58.8913,58.9653,59100.0
2007-05-30 11:00:00,79.61,79.66,79.52,79.57,55700.0,58.9579,58.995,58.8913,58.9283,55700.0
2007-05-30 11:10:00,79.57,79.6,79.45,79.53,73100.0,58.9283,58.9505,58.8394,58.8987,73100.0
2007-05-30 11:20:00,79.52,79.7,79.51,79.64,54400.0,58.8913,59.0246,58.8839,58.9802,54400.0
2007-05-30 11:30:00,79.65,79.68,79.59,79.65,39200.0,58.9876,59.0098,58.9431,58.9876,39200.0
2007-05-30 11:40:00,79.66,79.67,79.61,79.62,28200.0,58.995,59.0024,58.9579,58.9653,28200.0
2007-05-30 11:50:00,79.62,79.64,79.57,79.6,52000.0,58.9653,58.9802,58.9283,58.9505,52000.0
2007-05-30 12:00:00,79.6,79.67,79.59,79.64,26200.0,58.9505,59.0024,58.9431,58.9802,26200.0
2007-05-30 12:10:00,79.65,79.67,79.61,79.64,29400.0,58.9876,59.0024,58.9579,58.9802,29400.0
2007-05-30 12:20:00,79.64,79.8,79.63,79.8,44400.0,58.9802,59.0986,58.9727,59.0986,44400.0
2007-05-30 12:30:00,79.8,79.86,79.78,79.86,64000.0,59.0986,59.1431,59.0838,59.1431,64000.0
2007-05-30 12:40:00,79.83,79.92,79.7,79.82,51500.0,59.1209,59.1875,59.0246,59.1135,51500.0
2007-05-30 12:50:00,79.82,79.82,79.63,79.68,36900.0,59.1135,59.1135,58.9727,59.0098,36900.0
2007-05-30 13:00:00,79.67,79.79,79.64,79.79,29400.0,59.0024,59.0912,58.9802,59.0912,29400.0
2007-05-30 13:10:00,79.79,79.79,79.72,79.75,23000.0,59.0912,59.0912,59.0394,59.0616,23000.0
2007-05-30 13:20:00,79.75,79.79,79.74,79.78,16500.0,59.0616,59.0912,59.0542,59.0838,16500.0
2007-05-30 13:30:00,79.8,79.85,79.7,79.7,27400.0,59.0986,59.1357,59.0246,59.0246,27400.0
2007-05-30 13:40:00,79.71,79.81,79.65,79.79,26000.0,59.032,59.1061,58.9876,59.0912,26000.0
2007-05-30 13:50:00,79.78,79.84,79.74,79.84,10400.0,59.0838,59.1283,59.0542,59.1283,10400.0
2007-05-30 14:00:00,79.82,79.89,79.48,79.67,94100.0,59.1135,59.1653,58.8617,59.0024,94100.0
2007-05-30 14:10:00,79.69,79.83,79.62,79.67,58200.0,59.0172,59.1209,58.9653,59.0024,58200.0
2007-05-30 14:20:00,79.66,79.87,79.53,79.85,65100.0,58.995,59.1505,58.8987,59.1357,65100.0
2007-05-30 14:30:00,79.84,79.95,79.74,79.78,57000.0,59.1283,59.2097,59.0542,59.0838,57000.0
2007-05-30 14:40:00,79.77,79.99,79.77,79.93,61300.0,59.0764,59.2394,59.0764,59.1949,61300.0
2007-05-30 14:50:00,79.93,80.05,79.92,80.05,64100.0,59.1949,59.2838,59.1875,59.2838,64100.0
2007-05-30 15:00:00,80.05,80.08,79.99,80.0,65600.0,59.2838,59.306,59.2394,59.2468,65600.0
2007-05-30 15:10:00,80.0,80.03,79.93,79.98,58200.0,59.2468,59.269,59.1949,59.232,58200.0
2007-05-30 15:20:00,79.97,80.01,79.88,79.94,55400.0,59.2245,59.2542,59.1579,59.2023,55400.0
2007-05-30 15:30:00,79.93,80.02,79.88,79.98,72200.0,59.1949,59.2616,59.1579,59.232,72200.0
2007-05-30 15:40:00,79.97,80.04,79.89,79.91,63400.0,59.2245,59.2764,59.1653,59.1801,63400.0
2007-05-30 15:50:00,79.9,80.0,79.9,80.0,83500.0,59.1727,59.2468,59.1727,59.2468,83500.0
2007-05-31 09:30:00,79.81,80.15,79.35,80.15,149800.0,59.1061,59.3579,58.7654,59.3579,149800.0
2007-05-31 09:40:00,80.16,80.48,80.12,80.36,166700.0,59.3653,59.6022,59.3356,59.5134,166700.0
2007-05-31 09:50:00,80.39,80.46,80.24,80.36,122900.0,59.5356,59.5874,59.4245,59.5134,122900.0
2007-05-31 10:00:00,80.35,80.45,80.33,80.34,109500.0,59.506,59.58,59.4912,59.4986,109500.0
2007-05-31 10:10:00,80.32,80.37,80.18,80.29,121400.0,59.4838,59.5208,59.3801,59.4615,121400.0
2007-05-31 10:20:00,80.28,80.35,80.12,80.2,101500.0,59.4541,59.506,59.3356,59.3949,101500.0
2007-05-31 10:30:00,80.21,80.28,80.09,80.11,58500.0,59.4023,59.4541,59.3134,59.3282,58500.0
2007-05-31 10:40:00,80.1,80.14,79.93,79.94,46300.0,59.3208,59.3504,59.1949,59.2023,46300.0
2007-05-31 10:50:00,79.92,80.04,79.86,79.9,61900.0,59.1875,59.2764,59.1431,59.1727,61900.0
2007-05-31 11:00:00,79.89,79.91,79.79,79.87,58400.0,59.1653,59.1801,59.0912,59.1505,58400.0
2007-05-31 11:10:00,79.86,79.88,79.77,79.82,62300.0,59.1431,59.1579,59.0764,59.1135,62300.0
2007-05-31 11:20:00,79.82,79.89,79.75,79.75,26500.0,59.1135,59.1653,59.0616,59.0616,26500.0
2007-05-31 11:30:00,79.76,79.88,79.76,79.85,42300.0,59.069,59.1579,59.069,59.1357,42300.0
2007-05-31 11:40:00,79.84,79.86,79.75,79.76,33300.0,59.1283,59.1431,59.0616,59.069,33300.0
2007-05-31 11:50:00,79.76,79.87,79.76,79.8,38600.0,59.069,59.1505,59.069,59.0986,38600.0
2007-05-31 12:00:00,79.83,79.99,79.82,79.95,47600.0,59.1209,59.2394,59.1135,59.2097,47600.0
2007-05-31 12:10:00,79.96,79.96,79.78,79.87,128200.0,59.2171,59.2171,59.0838,59.1505,128200.0
2007-05-31 12:20:00,79.86,79.92,79.8,79.84,41100.0,59.1431,59.1875,59.0986,59.1283,41100.0
2007-05-31 12:30:00,79.84,79.88,79.77,79.81,78900.0,59.1283,59.1579,59.0764,59.1061,78900.0
2007-05-31 12:40:00,79.81,79.84,79.68,79.8,51100.0,59.1061,59.1283,59.0098,59.0986,51100.0
2007-05-31 12:50:00,79.79,79.81,79.66,79.66,124900.0,59.0912,59.1061,58.995,58.995,124900.0
2007-05-31 13:00:00,79.67,79.72,79.57,79.62,37500.0,59.0024,59.0394,58.9283,58.9653,37500.0
2007-05-31 13:10:00,79.63,79.7,79.63,79.69,40500.0,58.9727,59.0246,58.9727,59.0172,40500.0
2007-05-31 13:20:00,79.7,79.7,79.5,79.62,74900.0,59.0246,59.0246,58.8765,58.9653,74900.0
2007-05-31 13:30:00,79.61,79.64,79.48,79.57,57700.0,58.9579,58.9802,58.8617,58.9283,57700.0
2007-05-31 13:40:00,79.58,79.65,79.55,79.64,19600.0,58.9357,58.9876,58.9135,58.9802,19600.0
2007-05-31 13:50:00,79.65,79.71,79.59,79.65,42400.0,58.9876,59.032,58.9431,58.9876,42400.0
2007-05-31 14:00:00,79.64,79.75,79.55,79.7,57400.0,58.9802,59.0616,58.9135,59.0246,57400.0
2007-05-31 14:10:00,79.7,79.71,79.61,79.68,81200.0,59.0246,59.032,58.9579,59.0098,81200.0
2007-05-31 14:20:00,79.69,79.71,79.6,79.62,61000.0,59.0172,59.032,58.9505,58.9653,61000.0
2007-05-31 14:30:00,79.62,79.68,79.62,79.65,34600.0,58.9653,59.0098,58.9653,58.9876,34600.0
2007-05-31 14:40:00,79.65,79.69,79.61,79.67,56100.0,58.9876,59.0172,58.9579,59.0024,56100.0
2007-05-31 14:50:00,79.68,79.69,79.62,79.63,56500.0,59.0098,59.0172,58.9653,58.9727,56500.0
2007-05-31 15:00:00,79.63,79.67,79.59,79.65,56300.0,58.9727,59.0024,58.9431,58.9876,56300.0
2007-05-31 15:10:00,79.65,79.7,79.64,79.7,69700.0,58.9876,59.0246,58.9802,59.0246,69700.0
2007-05-31 15:20:00,79.69,79.77,79.69,79.72,88900.0,59.0172,59.0764,59.0172,59.0394,88900.0
2007-05-31 15:30:00,79.72,79.75,79.68,79.73,67400.0,59.0394,59.0616,59.0098,59.0468,67400.0
2007-05-31 15:40:00,79.73,79.9,79.72,79.84,91900.0,59.0468,59.1727,59.0394,59.1283,91900.0
2007-05-31 15:50:00,79.85,79.88,79.79,79.8,86000.0,59.1357,59.1579,59.0912,59.0986,86000.0
2007-06-01 09:30:00,79.89,80.47,79.89,80.19,135900.0,59.1653,59.5948,59.1653,59.3875,135900.0
2007-06-01 09:40:00,80.2,80.34,80.15,80.21,63700.0,59.3949,59.4986,59.3579,59.4023,63700.0
2007-06-01 09:50:00,80.2,80.24,80.1,80.1,149800.0,59.3949,59.4245,59.3208,59.3208,149800.0
2007-06-01 10:00:00,80.1,80.3,80.07,80.11,157900.0,59.3208,59.4689,59.2986,59.3282,157900.0
2007-06-01 10:10:00,80.11,80.11,80.01,80.09,72700.0,59.3282,59.3282,59.2542,59.3134,72700.0
2007-06-01 10:20:00,80.09,80.13,80.05,80.09,136200.0,59.3134,59.343,59.2838,59.3134,136200.0
2007-06-01 10:30:00,80.09,80.32,80.06,80.29,91800.0,59.3134,59.4838,59.2912,59.4615,91800.0
2007-06-01 10:40:00,80.29,80.38,80.24,80.25,106100.0,59.4615,59.5282,59.4245,59.4319,106100.0
2007-06-01 10:50:00,80.25,80.36,80.13,80.28,89400.0,59.4319,59.5134,59.343,59.4541,89400.0
2007-06-01 11:00:00,80.28,80.32,80.11,80.19,91500.0,59.4541,59.4838,59.3282,59.3875,91500.0
2007-06-01 11:10:00,80.18,80.19,80.09,80.1,67400.0,59.3801,59.3875,59.3134,59.3208,67400.0
2007-06-01 11:20:00,80.1,80.14,80.09,80.11,69300.0,59.3208,59.3504,59.3134,59.3282,69300.0
2007-06-01 11:30:00,80.11,80.23,80.09,80.2,61300.0,59.3282,59.4171,59.3134,59.3949,61300.0
2007-06-01 11:40:00,80.18,80.24,80.15,80.15,40600.0,59.3801,59.4245,59.3579,59.3579,40600.0
2007-06-01 11:50:00,80.15,80.18,80.07,80.1,63300.0,59.3579,59.3801,59.2986,59.3208,63300.0
2007-06-01 12:00:00,80.11,80.11,80.03,80.05,56200.0,59.3282,59.3282,59.269,59.2838,56200.0
2007-06-01 12:10:00,80.05,80.14,80.05,80.11,41500.0,59.2838,59.3504,59.2838,59.3282,41500.0
2007-06-01 12:20:00,80.12,80.16,80.04,80.09,89200.0,59.3356,59.3653,59.2764,59.3134,89200.0
2007-06-01 12:30:00,80.09,80.09,79.89,79.94,33700.0,59.3134,59.3134,59.1653,59.2023,33700.0
2007-06-01 12:40:00,79.95,79.98,79.65,79.66,70300.0,59.2097,59.232,58.9876,58.995,70300.0
2007-06-01 12:50:00,79.65,79.9,79.64,79.9,57500.0,58.9876,59.1727,58.9802,59.1727,57500.0
2007-06-01 13:00:00,79.91,79.96,79.82,79.87,72800.0,59.1801,59.2171,59.1135,59.1505,72800.0
2007-06-01 13:10:00,79.87,80.0,79.84,79.97,65000.0,59.1505,59.2468,59.1283,59.2245,65000.0
2007-06-01 13:20:00,79.96,80.07,79.88,80.05,58600.0,59.2171,59.2986,59.1579,59.2838,58600.0
2007-06-01 13:30:00,80.06,80.06,80.0,80.03,59600.0,59.2912,59.2912,59.2468,59.269,59600.0
2007-06-01 13:40:00,80.03,80.14,79.98,80.14,78300.0,59.269,59.3504,59.232,59.3504,78300.0
2007-06-01 13:50:00,80.12,80.13,80.04,80.04,47400.0,59.3356,59.343,59.2764,59.2764,47400.0
2007-06-01 14:00:00,80.03,80.12,80.0,80.0,63700.0,59.269,59.3356,59.2468,59.2468,63700.0
2007-06-01 14:10:00,80.0,80.11,80.0,80.08,54900.0,59.2468,59.3282,59.2468,59.306,54900.0
2007-06-01 14:20:00,80.1,80.15,80.0,80.11,62300.0,59.3208,59.3579,59.2468,59.3282,62300.0
2007-06-01 14:30:00,80.11,80.14,80.04,80.04,55800.0,59.3282,59.3504,59.2764,59.2764,55800.0
2007-06-01 14:40:00,80.05,80.05,79.97,79.99,88900.0,59.2838,59.2838,59.2245,59.2394,88900.0
2007-06-01 14:50:00,79.99,80.03,79.96,79.98,67400.0,59.2394,59.269,59.2171,59.232,67400.0
2007-06-01 15:00:00,79.97,79.99,79.93,79.97,81900.0,59.2245,59.2394,59.1949,59.2245,81900.0
2007-06-01 15:10:00,79.97,80.01,79.94,79.98,107700.0,59.2245,59.2542,59.2023,59.232,107700.0
2007-06-01 15:20:00,79.98,80.05,79.97,80.05,113100.0,59.232,59.2838,59.2245,59.2838,113100.0
2007-06-01 15:30:00,80.05,80.14,80.05,80.11,84900.0,59.2838,59.3504,59.2838,59.3282,84900.0
2007-06-01 15:40:00,80.11,80.2,80.06,80.08,143400.0,59.3282,59.3949,59.2912,59.306,143400.0
2007-06-01 15:50:00,80.08,80.14,80.02,80.09,129100.0,59.306,59.3504,59.2616,59.3134,129100.0
2007-06-04 09:30:00,79.9,79.95,79.75,79.94,59700.0,59.1727,59.2097,59.0616,59.2023,59700.0
2007-06-04 09:40:00,79.94,80.0,79.84,79.95,112800.0,59.2023,59.2468,59.1283,59.2097,112800.0
2007-06-04 09:50:00,79.95,80.07,79.8,79.91,54600.0,59.2097,59.2986,59.0986,59.1801,54600.0
2007-06-04 10:00:00,79.94,80.08,79.91,80.01,59600.0,59.2023,59.306,59.1801,59.2542,59600.0
2007-06-04 10:10:00,79.98,80.05,79.95,79.96,32200.0,59.232,59.2838,59.2097,59.2171,32200.0
2007-06-04 10:20:00,79.95,80.07,79.94,80.04,47000.0,59.2097,59.2986,59.2023,59.2764,47000.0
2007-06-04 10:30:00,80.04,80.05,79.94,79.99,30200.0,59.2764,59.2838,59.2023,59.2394,30200.0
2007-06-04 10:40:00,79.97,80.08,79.95,79.96,24900.0,59.2245,59.306,59.2097,59.2171,24900.0
2007-06-04 10:50:00,79.96,80.15,79.96,80.15,52300.0,59.2171,59.3579,59.2171,59.3579,52300.0
2007-06-04 11:00:00,80.13,80.2,80.1,80.2,33500.0,59.343,59.3949,59.3208,59.3949,33500.0
2007-06-04 11:10:00,80.2,80.2,80.12,80.18,50600.0,59.3949,59.3949,59.3356,59.3801,50600.0
2007-06-04 11:20:00,80.17,80.33,80.15,80.27,45700.0,59.3727,59.4912,59.3579,59.4467,45700.0
2007-06-04 11:30:00,80.27,80.29,80.24,80.27,26200.0,59.4467,59.4615,59.4245,59.4467,26200.0
2007-06-04 11:40:00,80.27,80.39,80.25,80.36,50300.0,59.4467,59.5356,59.4319,59.5134,50300.0
2007-06-04 11:50:00,80.38,80.4,80.22,80.22,29900.0,59.5282,59.543,59.4097,59.4097,29900.0
2007-06-04 12:00:00,80.22,80.29,80.17,80.19,27400.0,59.4097,59.4615,59.3727,59.3875,27400.0
2007-06-04 12:10:00,80.2,80.21,79.98,80.06,30500.0,59.3949,59.4023,59.232,59.2912,30500.0
2007-06-04 12:20:00,80.05,80.24,80.05,80.22,21600.0,59.2838,59.4245,59.2838,59.4097,21600.0
2007-06-04 12:30:00,80.19,80.25,80.18,80.22,17800.0,59.3875,59.4319,59.3801,59.4097,17800.0
2007-06-04 12:40:00,80.25,80.29,80.19,80.25,33200.0,59.4319,59.4615,59.3875,59.4319,33200.0
2007-06-04 12:50:00,80.26,80.28,80.21,80.22,12200.0,59.4393,59.4541,59.4023,59.4097,12200.0
2007-06-04 13:00:00,80.23,80.25,80.22,80.22,25200.0,59.4171,59.4319,59.4097,59.4097,25200.0
2007-06-04 13:10:00,80.22,80.24,80.15,80.15,41100.0,59.4097,59.4245,59.3579,59.3579,41100.0
2007-06-04 13:20:00,80.15,80.18,80.1,80.17,25600.0,59.3579,59.3801,59.3208,59.3727,25600.0
2007-06-04 13:30:00,80.15,80.18,80.09,80.13,23100.0,59.3579,59.3801,59.3134,59.343,23100.0
2007-06-04 13:40:00,80.12,80.15,80.09,80.12,19800.0,59.3356,59.3579,59.3134,59.3356,19800.0
2007-06-04 13:50:00,80.12,80.12,79.94,80.04,63300.0,59.3356,59.3356,59.2023,59.2764,63300.0
2007-06-04 14:00:00,80.04,80.2,80.01,80.14,33500.0,59.2764,59.3949,59.2542,59.3504,33500.0
2007-06-04 14:10:00,80.13,80.14,79.99,80.07,44500.0,59.343,59.3504,59.2394,59.2986,44500.0
2007-06-04 14:20:00,80.06,80.13,80.04,80.09,33200.0,59.2912,59.343,59.2764,59.3134,33200.0
2007-06-04 14:30:00,80.08,80.08,79.96,79.98,52200.0,59.306,59.306,59.2171,59.232,52200.0
2007-06-04 14:40:00,79.98,80.02,79.97,80.0,84200.0,59.232,59.2616,59.2245,59.2468,84200.0
2007-06-04 14:50:00,79.99,80.05,79.9,79.93,59300.0,59.2394,59.2838,59.1727,59.1949,59300.0
2007-06-04 15:00:00,79.94,79.97,79.89,79.92,87100.0,59.2023,59.2245,59.1653,59.1875,87100.0
2007-06-04 15:10:00,79.9,79.97,79.88,79.91,49100.0,59.1727,59.2245,59.1579,59.1801,49100.0
2007-06-04 15:20:00,79.89,79.97,79.89,79.95,60500.0,59.1653,59.2245,59.1653,59.2097,60500.0
2007-06-04 15:30:00,79.95,79.95,79.84,79.91,119800.0,59.2097,59.2097,59.1283,59.1801,119800.0
2007-06-04 15:40:00,79.91,80.06,79.91,79.96,121200.0,59.1801,59.2912,59.1801,59.2171,121200.0
2007-06-04 15:50:00,79.95,79.98,79.81,79.81,189600.0,59.2097,59.232,59.1061,59.1061,189600.0
2007-06-05 09:30:00,79.5,79.78,79.11,79.7,123900.0,58.8765,59.0838,58.5876,59.0246,123900.0
2007-06-05 09:40:00,79.72,79.9,79.63,79.89,66600.0,59.0394,59.1727,58.9727,59.1653,66600.0
2007-06-05 09:50:00,79.88,80.16,79.75,80.13,132200.0,59.1579,59.3653,59.0616,59.343,132200.0
2007-06-05 10:00:00,80.13,80.2,79.87,79.97,110100.0,59.343,59.3949,59.1505,59.2245,110100.0
2007-06-05 10:10:00,79.97,79.99,79.85,79.92,79700.0,59.2245,59.2394,59.1357,59.1875,79700.0
2007-06-05 10:20:00,79.92,80.03,79.82,79.97,95500.0,59.1875,59.269,59.1135,59.2245,95500.0
2007-06-05 10:30:00,79.96,80.01,79.92,79.95,63600.0,59.2171,59.2542,59.1875,59.2097,63600.0
2007-06-05 10:40:00,79.96,80.0,79.88,79.97,66800.0,59.2171,59.2468,59.1579,59.2245,66800.0
2007-06-05 10:50:00,79.98,80.02,79.91,79.94,69500.0,59.232,59.2616,59.1801,59.2023,69500.0
2007-06-05 11:00:00,79.95,80.0,79.9,79.95,50600.0,59.2097,59.2468,59.1727,59.2097,50600.0
2007-06-05 11:10:00,79.96,80.0,79.91,79.95,48100.0,59.2171,59.2468,59.1801,59.2097,48100.0
2007-06-05 11:20:00,79.94,80.09,79.94,80.0,46300.0,59.2023,59.3134,59.2023,59.2468,46300.0
2007-06-05 11:30:00,80.0,80.0,79.9,79.95,51200.0,59.2468,59.2468,59.1727,59.2097,51200.0
2007-06-05 11:40:00,79.97,79.97,79.88,79.93,52600.0,59.2245,59.2245,59.1579,59.1949,52600.0
2007-06-05 11:50:00,79.92,79.95,79.86,79.87,36600.0,59.1875,59.2097,59.1431,59.1505,36600.0
2007-06-05 12:00:00,79.87,79.96,79.87,79.9,62700.0,59.1505,59.2171,59.1505,59.1727,62700.0
2007-06-05 12:10:00,79.9,79.92,79.8,79.88,98700.0,59.1727,59.1875,59.0986,59.1579,98700.0
2007-06-05 12:20:00,79.87,79.94,79.85,79.93,37500.0,59.1505,59.2023,59.1357,59.1949,37500.0
2007-06-05 12:30:00,79.94,80.01,79.85,79.85,101000.0,59.2023,59.2542,59.1357,59.1357,101000.0
2007-06-05 12:40:00,79.85,79.88,79.8,79.83,83300.0,59.1357,59.1579,59.0986,59.1209,83300.0
2007-06-05 12:50:00,79.85,79.93,79.81,79.9,78400.0,59.1357,59.1949,59.1061,59.1727,78400.0
2007-06-05 13:00:00,79.9,79.94,79.86,79.93,94800.0,59.1727,59.2023,59.1431,59.1949,94800.0
2007-06-05 13:10:00,79.93,79.97,79.9,79.91,48100.0,59.1949,59.2245,59.1727,59.1801,48100.0
2007-06-05 13:20:00,79.9,79.97,79.86,79.86,48500.0,59.1727,59.2245,59.1431,59.1431,48500.0
2007-06-05 13:30:00,79.87,79.92,79.85,79.9,29700.0,59.1505,59.1875,59.1357,59.1727,29700.0
2007-06-05 13:40:00,79.91,79.92,79.85,79.88,69800.0,59.1801,59.1875,59.1357,59.1579,69800.0
2007-06-05 13:50:00,79.89,79.95,79.85,79.88,34400.0,59.1653,59.2097,59.1357,59.1579,34400.0
2007-06-05 14:00:00,79.88,79.89,79.8,79.89,52700.0,59.1579,59.1653,59.0986,59.1653,52700.0
2007-06-05 14:10:00,79.89,79.93,79.89,79.93,33200.0,59.1653,59.1949,59.1653,59.1949,33200.0
2007-06-05 14:20:00,79.93,79.97,79.9,79.91,36300.0,59.1949,59.2245,59.1727,59.1801,36300.0
2007-06-05 14:30:00,79.91,79.94,79.88,79.88,54500.0,59.1801,59.2023,59.1579,59.1579,54500.0
2007-06-05 14:40:00,79.88,79.94,79.85,79.93,39500.0,59.1579,59.2023,59.1357,59.1949,39500.0
2007-06-05 14:50:00,79.93,79.97,79.88,79.89,59200.0,59.1949,59.2245,59.1579,59.1653,59200.0
2007-06-05 15:00:00,79.89,79.96,79.85,79.95,44000.0,59.1653,59.2171,59.1357,59.2097,44000.0
2007-06-05 15:10:00,79.94,80.09,79.88,80.01,94000.0,59.2023,59.3134,59.1579,59.2542,94000.0
2007-06-05 15:20:00,80.01,80.04,79.91,79.91,85200.0,59.2542,59.2764,59.1801,59.1801,85200.0
2007-06-05 15:30:00,79.93,79.95,79.85,79.92,101200.0,59.1949,59.2097,59.1357,59.1875,101200.0
2007-06-05 15:40:00,79.93,79.95,79.88,79.93,37000.0,59.1949,59.2097,59.1579,59.1949,37000.0
2007-06-05 15:50:00,79.92,79.98,79.86,79.91,88200.0,59.1875,59.232,59.1431,59.1801,88200.0
2007-06-06 09:30:00,79.44,79.49,79.05,79.43,128100.0,58.832,58.8691,58.5432,58.8246,128100.0
2007-06-06 09:40:00,79.43,79.94,79.41,79.7,166900.0,58.8246,59.2023,58.8098,59.0246,166900.0
2007-06-06 09:50:00,79.69,79.78,79.61,79.65,135200.0,59.0172,59.0838,58.9579,58.9876,135200.0
2007-06-06 10:00:00,79.63,79.68,79.55,79.62,95300.0,58.9727,59.0098,58.9135,58.9653,95300.0
2007-06-06 10:10:00,79.6,79.63,79.56,79.61,174400.0,58.9505,58.9727,58.9209,58.9579,174400.0
2007-06-06 10:20:00,79.59,79.71,79.58,79.68,99000.0,58.9431,59.032,58.9357,59.0098,99000.0
2007-06-06 10:30:00,79.68,79.75,79.6,79.67,112100.0,59.0098,59.0616,58.9505,59.0024,112100.0
2007-06-06 10:40:00,79.67,79.69,79.61,79.69,35600.0,59.0024,59.0172,58.9579,59.0172,35600.0
2007-06-06 10:50:00,79.67,79.67,79.59,79.65,67800.0,59.0024,59.0024,58.9431,58.9876,67800.0
2007-06-06 11:00:00,79.63,79.7,79.61,79.65,45200.0,58.9727,59.0246,58.9579,58.9876,45200.0
2007-06-06 11:10:00,79.66,79.7,79.62,79.64,31200.0,58.995,59.0246,58.9653,58.9802,31200.0
2007-06-06 11:20:00,79.64,79.67,79.59,79.63,79500.0,58.9802,59.0024,58.9431,58.9727,79500.0
2007-06-06 11:30:00,79.63,79.68,79.61,79.63,140800.0,58.9727,59.0098,58.9579,58.9727,140800.0
2007-06-06 11:40:00,79.62,79.68,79.57,79.64,154500.0,58.9653,59.0098,58.9283,58.9802,154500.0
2007-06-06 11:50:00,79.63,79.65,79.6,79.61,114200.0,58.9727,58.9876,58.9505,58.9579,114200.0
2007-06-06 12:00:00,79.62,79.75,79.57,79.66,75800.0,58.9653,59.0616,58.9283,58.995,75800.0
2007-06-06 12:10:00,79.66,79.66,76.63,79.56,175500.0,58.995,58.995,56.751,58.9209,175500.0
2007-06-06 12:20:00,79.57,79.58,79.55,79.57,82100.0,58.9283,58.9357,58.9135,58.9283,82100.0
2007-06-06 12:30:00,79.56,79.64,79.55,79.6,47700.0,58.9209,58.9802,58.9135,58.9505,47700.0
2007-06-06 12:40:00,79.6,79.66,79.58,79.61,40500.0,58.9505,58.995,58.9357,58.9579,40500.0
2007-06-06 12:50:00,79.62,79.67,79.59,79.61,38800.0,58.9653,59.0024,58.9431,58.9579,38800.0
2007-06-06 13:00:00,79.62,79.63,79.56,79.58,95900.0,58.9653,58.9727,58.9209,58.9357,95900.0
2007-06-06 13:10:00,79.59,79.59,79.56,79.59,60900.0,58.9431,58.9431,58.9209,58.9431,60900.0
2007-06-06 13:20:00,79.58,79.59,79.55,79.57,106900.0,58.9357,58.9431,58.9135,58.9283,106900.0
2007-06-06 13:30:00,79.57,79.59,79.55,79.55,54600.0,58.9283,58.9431,58.9135,58.9135,54600.0
2007-06-06 13:40:00,79.56,79.62,79.55,79.62,48800.0,58.9209,58.9653,58.9135,58.9653,48800.0
2007-06-06 13:50:00,79.62,79.62,79.54,79.59,63400.0,58.9653,58.9653,58.9061,58.9431,63400.0
2007-06-06 14:00:00,79.59,79.61,79.56,79.57,37000.0,58.9431,58.9579,58.9209,58.9283,37000.0
2007-06-06 14:10:00,79.57,79.6,79.57,79.59,55000.0,58.9283,58.9505,58.9283,58.9431,55000.0
2007-06-06 14:20:00,79.58,79.64,79.57,79.61,52400.0,58.9357,58.9802,58.9283,58.9579,52400.0
2007-06-06 14:30:00,79.62,79.63,79.58,79.59,60000.0,58.9653,58.9727,58.9357,58.9431,60000.0
2007-06-06 14:40:00,79.59,79.65,79.58,79.58,65800.0,58.9431,58.9876,58.9357,58.9357,65800.0
2007-06-06 14:50:00,79.58,79.65,79.57,79.58,94500.0,58.9357,58.9876,58.9283,58.9357,94500.0
2007-06-06 15:00:00,79.58,79.61,79.56,79.61,122000.0,58.9357,58.9579,58.9209,58.9579,122000.0
2007-06-06 15:10:00,79.61,79.67,79.58,79.62,80800.0,58.9579,59.0024,58.9357,58.9653,80800.0
2007-06-06 15:20:00,79.64,79.69,79.58,79.58,74700.0,58.9802,59.0172,58.9357,58.9357,74700.0
2007-06-06 15:30:00,79.58,79.64,79.57,79.63,81300.0,58.9357,58.9802,58.9283,58.9727,81300.0
2007-06-06 15:40:00,79.62,79.63,79.58,79.61,117400.0,58.9653,58.9727,58.9357,58.9579,117400.0
2007-06-06 15:50:00,79.6,79.68,79.57,79.62,222300.0,58.9505,59.0098,58.9283,58.9653,222300.0
2007-06-07 09:30:00,79.49,79.5,79.29,79.42,110400.0,58.8691,58.8765,58.7209,58.8172,110400.0
2007-06-07 09:40:00,79.41,79.68,79.4,79.58,132400.0,58.8098,59.0098,58.8024,58.9357,132400.0
2007-06-07 09:50:00,79.59,79.79,79.57,79.74,234200.0,58.9431,59.0912,58.9283,59.0542,234200.0
2007-06-07 10:00:00,79.74,79.99,79.72,79.84,126000.0,59.0542,59.2394,59.0394,59.1283,126000.0
2007-06-07 10:10:00,79.82,79.95,79.77,79.82,96600.0,59.1135,59.2097,59.0764,59.1135,96600.0
2007-06-07 10:20:00,79.84,79.95,79.82,79.91,70600.0,59.1283,59.2097,59.1135,59.1801,70600.0
2007-06-07 10:30:00,79.87,79.95,79.84,79.87,130300.0,59.1505,59.2097,59.1283,59.1505,130300.0
2007-06-07 10:40:00,79.88,79.9,79.79,79.85,130800.0,59.1579,59.1727,59.0912,59.1357,130800.0
2007-06-07 10:50:00,79.85,80.13,79.84,80.06,111100.0,59.1357,59.343,59.1283,59.2912,111100.0
2007-06-07 11:00:00,80.06,80.13,79.94,79.95,113400.0,59.2912,59.343,59.2023,59.2097,113400.0
2007-06-07 11:10:00,79.96,80.04,79.93,80.03,96400.0,59.2171,59.2764,59.1949,59.269,96400.0
2007-06-07 11:20:00,80.03,80.09,79.97,80.02,190400.0,59.269,59.3134,59.2245,59.2616,190400.0
2007-06-07 11:30:00,80.03,80.1,79.96,80.0,117000.0,59.269,59.3208,59.2171,59.2468,117000.0
2007-06-07 11:40:00,80.0,80.05,79.94,80.03,69300.0,59.2468,59.2838,59.2023,59.269,69300.0
2007-06-07 11:50:00,80.02,80.03,79.86,79.95,158200.0,59.2616,59.269,59.1431,59.2097,158200.0
2007-06-07 12:00:00,79.95,80.04,79.94,79.97,62200.0,59.2097,59.2764,59.2023,59.2245,62200.0
2007-06-07 12:10:00,79.97,80.04,79.95,79.99,96100.0,59.2245,59.2764,59.2097,59.2394,96100.0
2007-06-07 12:20:00,79.98,80.0,79.91,79.97,62300.0,59.232,59.2468,59.1801,59.2245,62300.0
2007-06-07 12:30:00,79.96,80.0,79.66,79.66,89700.0,59.2171,59.2468,58.995,58.995,89700.0
2007-06-07 12:40:00,79.65,79.67,79.54,79.58,297700.0,58.9876,59.0024,58.9061,58.9357,297700.0
2007-06-07 12:50:00,79.58,79.69,79.56,79.61,184900.0,58.9357,59.0172,58.9209,58.9579,184900.0
2007-06-07 13:00:00,79.62,79.67,79.58,79.59,46200.0,58.9653,59.0024,58.9357,58.9431,46200.0
2007-06-07 13:10:00,79.59,79.65,79.58,79.58,102900.0,58.9431,58.9876,58.9357,58.9357,102900.0
2007-06-07 13:20:00,79.58,79.65,79.57,79.61,108700.0,58.9357,58.9876,58.9283,58.9579,108700.0
2007-06-07 13:30:00,79.61,79.63,79.48,79.51,208600.0,58.9579,58.9727,58.8617,58.8839,208600.0
2007-06-07 13:40:00,79.51,79.6,79.44,79.55,176200.0,58.8839,58.9505,58.832,58.9135,176200.0
2007-06-07 13:50:00,79.58,79.65,79.48,79.59,103000.0,58.9357,58.9876,58.8617,58.9431,103000.0
2007-06-07 14:00:00,79.59,79.6,79.46,79.46,87200.0,58.9431,58.9505,58.8468,58.8468,87200.0
2007-06-07 14:10:00,79.47,79.6,79.46,79.59,123000.0,58.8543,58.9505,58.8468,58.9431,123000.0
2007-06-07 14:20:00,79.6,79.64,79.5,79.55,129200.0,58.9505,58.9802,58.8765,58.9135,129200.0
2007-06-07 14:30:00,79.55,79.62,79.5,79.58,74100.0,58.9135,58.9653,58.8765,58.9357,74100.0
2007-06-07 14:40:00,79.57,79.92,79.55,79.85,75000.0,58.9283,59.1875,58.9135,59.1357,75000.0
2007-06-07 14:50:00,79.85,79.9,79.82,79.88,89900.0,59.1357,59.1727,59.1135,59.1579,89900.0
2007-06-07 15:00:00,79.87,79.98,79.83,79.95,82400.0,59.1505,59.232,59.1209,59.2097,82400.0
2007-06-07 15:10:00,79.95,80.06,79.94,80.02,106900.0,59.2097,59.2912,59.2023,59.2616,106900.0
2007-06-07 15:20:00,80.02,80.09,79.78,79.81,77200.0,59.2616,59.3134,59.0838,59.1061,77200.0
2007-06-07 15:30:00,79.81,79.93,79.7,79.71,80200.0,59.1061,59.1949,59.0246,59.032,80200.0
2007-06-07 15:40:00,79.71,79.71,79.55,79.6,216700.0,59.032,59.032,58.9135,58.9505,216700.0
2007-06-07 15:50:00,79.6,79.63,79.49,79.59,341800.0,58.9505,58.9727,58.8691,58.9431,341800.0
2007-06-08 09:30:00,79.56,79.71,79.3,79.44,98000.0,58.9209,59.032,58.7284,58.832,98000.0
2007-06-08 09:40:00,79.47,79.57,79.31,79.57,143100.0,58.8543,58.9283,58.7358,58.9283,143100.0
2007-06-08 09:50:00,79.55,79.69,79.43,79.49,63900.0,58.9135,59.0172,58.8246,58.8691,63900.0
2007-06-08 10:00:00,79.57,79.57,79.34,79.45,66400.0,58.9283,58.9283,58.758,58.8394,66400.0
2007-06-08 10:10:00,79.45,79.59,79.42,79.49,53900.0,58.8394,58.9431,58.8172,58.8691,53900.0
2007-06-08 10:20:00,79.5,79.69,79.48,79.66,105400.0,58.8765,59.0172,58.8617,58.995,105400.0
2007-06-08 10:30:00,79.67,79.69,79.51,79.54,76100.0,59.0024,59.0172,58.8839,58.9061,76100.0
2007-06-08 10:40:00,79.53,79.54,79.35,79.37,59200.0,58.8987,58.9061,58.7654,58.7802,59200.0
2007-06-08 10:50:00,79.37,79.4,79.23,79.23,66900.0,58.7802,58.8024,58.6765,58.6765,66900.0
2007-06-08 11:00:00,79.24,79.24,79.1,79.14,79900.0,58.6839,58.6839,58.5802,58.6099,79900.0
2007-06-08 11:10:00,79.12,79.52,79.0,79.12,213100.0,58.595,58.8913,58.5062,58.595,213100.0
2007-06-08 11:20:00,79.13,79.21,79.1,79.2,58800.0,58.6025,58.6617,58.5802,58.6543,58800.0
2007-06-08 11:30:00,79.19,79.29,79.1,79.2,53600.0,58.6469,58.7209,58.5802,58.6543,53600.0
2007-06-08 11:40:00,79.21,79.35,79.17,79.3,72700.0,58.6617,58.7654,58.6321,58.7284,72700.0
2007-06-08 11:50:00,79.29,79.36,79.25,79.33,54000.0,58.7209,58.7728,58.6913,58.7506,54000.0
2007-06-08 12:00:00,79.32,79.32,79.15,79.18,64200.0,58.7432,58.7432,58.6173,58.6395,64200.0
2007-06-08 12:10:00,79.18,79.2,79.11,79.13,56000.0,58.6395,58.6543,58.5876,58.6025,56000.0
2007-06-08 12:20:00,79.13,79.14,79.09,79.1,28800.0,58.6025,58.6099,58.5728,58.5802,28800.0
2007-06-08 12:30:00,79.1,79.11,79.04,79.09,39400.0,58.5802,58.5876,58.5358,58.5728,39400.0
2007-06-08 12:40:00,79.09,79.09,79.01,79.05,37700.0,58.5728,58.5728,58.5136,58.5432,37700.0
2007-06-08 12:50:00,79.04,79.1,79.04,79.09,40200.0,58.5358,58.5802,58.5358,58.5728,40200.0
2007-06-08 13:00:00,79.1,79.1,79.0,79.01,36700.0,58.5802,58.5802,58.5062,58.5136,36700.0
2007-06-08 13:10:00,79.0,79.01,78.97,78.97,45700.0,58.5062,58.5136,58.484,58.484,45700.0
2007-06-08 13:20:00,78.98,79.05,78.97,79.03,32600.0,58.4914,58.5432,58.484,58.5284,32600.0
2007-06-08 13:30:00,79.03,79.13,78.98,79.13,75000.0,58.5284,58.6025,58.4914,58.6025,75000.0
2007-06-08 13:40:00,79.14,79.42,79.13,79.42,81100.0,58.6099,58.8172,58.6025,58.8172,81100.0
2007-06-08 13:50:00,79.42,79.42,79.32,79.32,39100.0,58.8172,58.8172,58.7432,58.7432,39100.0
2007-06-08 14:00:00,79.32,79.43,79.25,79.41,61700.0,58.7432,58.8246,58.6913,58.8098,61700.0
2007-06-08 14:10:00,79.43,79.51,79.39,79.4,42300.0,58.8246,58.8839,58.795,58.8024,42300.0
2007-06-08 14:20:00,79.4,79.5,79.38,79.39,47600.0,58.8024,58.8765,58.7876,58.795,47600.0
2007-06-08 14:30:00,79.37,79.47,79.31,79.45,64800.0,58.7802,58.8543,58.7358,58.8394,64800.0
2007-06-08 14:40:00,79.47,79.5,79.42,79.44,73100.0,58.8543,58.8765,58.8172,58.832,73100.0
2007-06-08 14:50:00,79.44,79.71,79.44,79.69,71400.0,58.832,59.032,58.832,59.0172,71400.0
2007-06-08 15:00:00,79.69,79.81,79.66,79.8,71900.0,59.0172,59.1061,58.995,59.0986,71900.0
2007-06-08 15:10:00,79.79,79.96,79.78,79.89,78700.0,59.0912,59.2171,59.0838,59.1653,78700.0
2007-06-08 15:20:00,79.88,79.9,79.81,79.84,55700.0,59.1579,59.1727,59.1061,59.1283,55700.0
2007-06-08 15:30:00,79.84,79.86,79.77,79.82,103000.0,59.1283,59.1431,59.0764,59.1135,103000.0
2007-06-08 15:40:00,79.83,79.9,79.78,79.86,178400.0,59.1209,59.1727,59.0838,59.1431,178400.0
2007-06-08 15:50:00,79.86,79.97,79.85,79.88,186900.0,59.1431,59.2245,59.1357,59.1579,186900.0
2007-06-11 09:30:00,80.0,80.0,79.61,79.92,110700.0,59.2468,59.2468,58.9579,59.1875,110700.0
2007-06-11 09:40:00,79.92,80.19,79.91,80.01,175900.0,59.1875,59.3875,59.1801,59.2542,175900.0
2007-06-11 09:50:00,80.04,80.1,79.98,79.98,74500.0,59.2764,59.3208,59.232,59.232,74500.0
2007-06-11 10:00:00,79.99,80.06,79.93,79.94,118600.0,59.2394,59.2912,59.1949,59.2023,118600.0
2007-06-11 10:10:00,79.93,79.97,79.9,79.97,104900.0,59.1949,59.2245,59.1727,59.2245,104900.0
2007-06-11 10:20:00,79.97,80.01,79.91,79.95,109500.0,59.2245,59.2542,59.1801,59.2097,109500.0
2007-06-11 10:30:00,79.94,79.99,79.91,79.91,54000.0,59.2023,59.2394,59.1801,59.1801,54000.0
2007-06-11 10:40:00,79.92,79.95,79.72,79.72,85600.0,59.1875,59.2097,59.0394,59.0394,85600.0
2007-06-11 10:50:00,79.73,79.87,79.7,79.82,54300.0,59.0468,59.1505,59.0246,59.1135,54300.0
2007-06-11 11:00:00,79.84,79.94,79.84,79.94,41600.0,59.1283,59.2023,59.1283,59.2023,41600.0
2007-06-11 11:10:00,79.94,79.98,79.92,79.97,33900.0,59.2023,59.232,59.1875,59.2245,33900.0
2007-06-11 11:20:00,79.98,79.99,79.9,79.9,64000.0,59.232,59.2394,59.1727,59.1727,64000.0
2007-06-11 11:30:00,79.9,79.96,79.9,79.95,18900.0,59.1727,59.2171,59.1727,59.2097,18900.0
2007-06-11 11:40:00,79.94,80.06,79.93,80.0,100200.0,59.2023,59.2912,59.1949,59.2468,100200.0
2007-06-11 11:50:00,80.0,80.14,79.99,80.14,53400.0,59.2468,59.3504,59.2394,59.3504,53400.0
2007-06-11 12:00:00,80.15,80.53,80.14,80.48,118200.0,59.3579,59.6393,59.3504,59.6022,118200.0
2007-06-11 12:10:00,80.48,80.71,80.47,80.69,107600.0,59.6022,59.7726,59.5948,59.7578,107600.0
2007-06-11 12:20:00,80.69,80.7,80.52,80.6,58900.0,59.7578,59.7652,59.6319,59.6911,58900.0
2007-06-11 12:30:00,80.6,80.64,80.51,80.54,77100.0,59.6911,59.7207,59.6245,59.6467,77100.0
2007-06-11 12:40:00,80.55,80.57,80.38,80.46,72900.0,59.6541,59.6689,59.5282,59.5874,72900.0
2007-06-11 12:50:00,80.46,80.47,80.31,80.36,69000.0,59.5874,59.5948,59.4763,59.5134,69000.0
2007-06-11 13:00:00,80.35,80.39,80.29,80.37,51600.0,59.506,59.5356,59.4615,59.5208,51600.0
2007-06-11 13:10:00,80.36,80.44,80.36,80.43,69600.0,59.5134,59.5726,59.5134,59.5652,69600.0
2007-06-11 13:20:00,80.42,80.48,80.39,80.42,35800.0,59.5578,59.6022,59.5356,59.5578,35800.0
2007-06-11 13:30:00,80.43,80.55,80.4,80.52,120900.0,59.5652,59.6541,59.543,59.6319,120900.0
2007-06-11 13:40:00,80.53,80.61,80.48,80.61,27300.0,59.6393,59.6985,59.6022,59.6985,27300.0
2007-06-11 13:50:00,80.61,80.66,80.5,80.5,50300.0,59.6985,59.7355,59.6171,59.6171,50300.0
2007-06-11 14:00:00,80.51,80.72,80.51,80.7,58900.0,59.6245,59.78,59.6245,59.7652,58900.0
2007-06-11 14:10:00,80.71,80.76,80.63,80.71,57900.0,59.7726,59.8096,59.7133,59.7726,57900.0
2007-06-11 14:20:00,80.72,80.84,80.72,80.82,53100.0,59.78,59.8689,59.78,59.854,53100.0
2007-06-11 14:30:00,80.81,80.82,80.7,80.78,50300.0,59.8466,59.854,59.7652,59.8244,50300.0
2007-06-11 14:40:00,80.78,80.8,80.63,80.65,55300.0,59.8244,59.8392,59.7133,59.7281,55300.0
2007-06-11 14:50:00,80.66,80.79,80.64,80.69,56400.0,59.7355,59.8318,59.7207,59.7578,56400.0
2007-06-11 15:00:00,80.68,80.68,80.55,80.62,31500.0,59.7504,59.7504,59.6541,59.7059,31500.0
2007-06-11 15:10:00,80.6,80.7,80.6,80.7,31900.0,59.6911,59.7652,59.6911,59.7652,31900.0
2007-06-11 15:20:00,80.69,80.72,80.65,80.7,40000.0,59.7578,59.78,59.7281,59.7652,40000.0
2007-06-11 15:30:00,80.68,80.68,80.52,80.55,53000.0,59.7504,59.7504,59.6319,59.6541,53000.0
2007-06-11 15:40:00,80.56,80.59,80.53,80.56,110900.0,59.6615,59.6837,59.6393,59.6615,110900.0
2007-06-11 15:50:00,80.57,80.65,80.54,80.61,174900.0,59.6689,59.7281,59.6467,59.6985,174900.0
2007-06-12 09:30:00,79.72,80.25,79.59,80.09,129700.0,59.0394,59.4319,58.9431,59.3134,129700.0
2007-06-12 09:40:00,80.09,80.18,79.95,80.04,124400.0,59.3134,59.3801,59.2097,59.2764,124400.0
2007-06-12 09:50:00,80.06,80.1,79.95,80.01,90000.0,59.2912,59.3208,59.2097,59.2542,90000.0
2007-06-12 10:00:00,80.01,80.12,79.98,80.1,57500.0,59.2542,59.3356,59.232,59.3208,57500.0
2007-06-12 10:10:00,80.09,80.14,79.97,80.0,81900.0,59.3134,59.3504,59.2245,59.2468,81900.0
2007-06-12 10:20:00,80.0,80.02,79.9,79.93,165600.0,59.2468,59.2616,59.1727,59.1949,165600.0
2007-06-12 10:30:00,79.92,80.09,79.9,80.02,99300.0,59.1875,59.3134,59.1727,59.2616,99300.0
2007-06-12 10:40:00,80.03,80.06,80.0,80.05,78900.0,59.269,59.2912,59.2468,59.2838,78900.0
2007-06-12 10:50:00,80.05,80.18,80.01,80.1,62900.0,59.2838,59.3801,59.2542,59.3208,62900.0
2007-06-12 11:00:00,80.1,80.14,80.04,80.1,66900.0,59.3208,59.3504,59.2764,59.3208,66900.0
2007-06-12 11:10:00,80.11,80.24,80.1,80.23,34200.0,59.3282,59.4245,59.3208,59.4171,34200.0
2007-06-12 11:20:00,80.23,80.43,80.23,80.27,79400.0,59.4171,59.5652,59.4171,59.4467,79400.0
2007-06-12 11:30:00,80.27,80.29,80.2,80.26,58700.0,59.4467,59.4615,59.3949,59.4393,58700.0
2007-06-12 11:40:00,80.28,80.46,80.28,80.32,46800.0,59.4541,59.5874,59.4541,59.4838,46800.0
2007-06-12 11:50:00,80.32,80.42,80.28,80.29,29400.0,59.4838,59.5578,59.4541,59.4615,29400.0
2007-06-12 12:00:00,80.3,80.34,80.08,80.25,71900.0,59.4689,59.4986,59.306,59.4319,71900.0
2007-06-12 12:10:00,80.23,80.24,80.05,80.09,37000.0,59.4171,59.4245,59.2838,59.3134,37000.0
2007-06-12 12:20:00,80.06,80.2,80.06,80.1,49400.0,59.2912,59.3949,59.2912,59.3208,49400.0
2007-06-12 12:30:00,80.1,80.12,80.05,80.12,31300.0,59.3208,59.3356,59.2838,59.3356,31300.0
2007-06-12 12:40:00,80.12,80.12,80.02,80.02,16900.0,59.3356,59.3356,59.2616,59.2616,16900.0
2007-06-12 12:50:00,80.02,80.04,80.0,80.0,65200.0,59.2616,59.2764,59.2468,59.2468,65200.0
2007-06-12 13:00:00,80.0,80.08,79.96,80.07,56400.0,59.2468,59.306,59.2171,59.2986,56400.0
2007-06-12 13:10:00,80.06,80.12,80.04,80.08,37500.0,59.2912,59.3356,59.2764,59.306,37500.0
2007-06-12 13:20:00,80.08,80.14,80.0,80.02,40200.0,59.306,59.3504,59.2468,59.2616,40200.0
2007-06-12 13:30:00,80.03,80.09,80.0,80.06,49600.0,59.269,59.3134,59.2468,59.2912,49600.0
2007-06-12 13:40:00,80.06,80.15,79.98,80.09,45200.0,59.2912,59.3579,59.232,59.3134,45200.0
2007-06-12 13:50:00,80.11,80.16,80.08,80.11,16800.0,59.3282,59.3653,59.306,59.3282,16800.0
2007-06-12 14:00:00,80.12,80.35,80.1,80.24,42200.0,59.3356,59.506,59.3208,59.4245,42200.0
2007-06-12 14:10:00,80.24,80.32,80.19,80.2,41100.0,59.4245,59.4838,59.3875,59.3949,41100.0
2007-06-12 14:20:00,80.19,80.19,79.98,80.0,73900.0,59.3875,59.3875,59.232,59.2468,73900.0
2007-06-12 14:30:00,80.0,80.08,79.95,79.95,74000.0,59.2468,59.306,59.2097,59.2097,74000.0
2007-06-12 14:40:00,79.96,79.96,79.8,79.85,131100.0,59.2171,59.2171,59.0986,59.1357,131100.0
2007-06-12 14:50:00,79.84,79.94,79.84,79.93,53100.0,59.1283,59.2023,59.1283,59.1949,53100.0
2007-06-12 15:00:00,79.94,80.04,79.77,79.84,133000.0,59.2023,59.2764,59.0764,59.1283,133000.0
2007-06-12 15:10:00,79.83,79.91,79.69,79.81,257200.0,59.1209,59.1801,59.0172,59.1061,257200.0
2007-06-12 15:20:00,79.81,79.98,79.8,79.97,102800.0,59.1061,59.232,59.0986,59.2245,102800.0
2007-06-12 15:30:00,79.96,80.0,79.85,79.88,88400.0,59.2171,59.2468,59.1357,59.1579,88400.0
2007-06-12 15:40:00,79.89,79.95,79.8,79.88,214400.0,59.1653,59.2097,59.0986,59.1579,214400.0
2007-06-12 15:50:00,79.88,79.93,79.69,79.69,242400.0,59.1579,59.1949,59.0172,59.0172,242400.0
2007-06-13 09:30:00,79.81,80.0,79.17,79.33,121800.0,59.1061,59.2468,58.6321,58.7506,121800.0
2007-06-13 09:40:00,79.35,79.43,79.26,79.35,118400.0,58.7654,58.8246,58.6987,58.7654,118400.0
2007-06-13 09:50:00,79.35,79.45,79.21,79.38,142700.0,58.7654,58.8394,58.6617,58.7876,142700.0
2007-06-13 10:00:00,79.38,79.47,79.19,79.22,130700.0,58.7876,58.8543,58.6469,58.6691,130700.0
2007-06-13 10:10:00,79.21,79.39,79.18,79.39,90600.0,58.6617,58.795,58.6395,58.795,90600.0
2007-06-13 10:20:00,79.39,79.6,79.38,79.49,103200.0,58.795,58.9505,58.7876,58.8691,103200.0
2007-06-13 10:30:00,79.49,79.5,79.39,79.42,74400.0,58.8691,58.8765,58.795,58.8172,74400.0
2007-06-13 10:40:00,79.41,79.54,79.39,79.52,65300.0,58.8098,58.9061,58.795,58.8913,65300.0
2007-06-13 10:50:00,79.54,79.58,79.47,79.53,69100.0,58.9061,58.9357,58.8543,58.8987,69100.0
2007-06-13 11:00:00,79.55,79.62,79.48,79.56,53300.0,58.9135,58.9653,58.8617,58.9209,53300.0
2007-06-13 11:10:00,79.56,79.6,79.52,79.52,48600.0,58.9209,58.9505,58.8913,58.8913,48600.0
2007-06-13 11:20:00,79.53,79.54,79.41,79.52,44800.0,58.8987,58.9061,58.8098,58.8913,44800.0
2007-06-13 11:30:00,79.5,79.74,79.5,79.74,72000.0,58.8765,59.0542,58.8765,59.0542,72000.0
2007-06-13 11:40:00,79.75,79.89,79.71,79.86,39500.0,59.0616,59.1653,59.032,59.1431,39500.0
2007-06-13 11:50:00,79.85,79.98,79.81,79.98,44500.0,59.1357,59.232,59.1061,59.232,44500.0
2007-06-13 12:00:00,79.98,80.07,79.95,80.03,60100.0,59.232,59.2986,59.2097,59.269,60100.0
2007-06-13 12:10:00,80.03,80.16,80.0,80.14,51400.0,59.269,59.3653,59.2468,59.3504,51400.0
2007-06-13 12:20:00,80.14,80.16,80.0,80.07,33600.0,59.3504,59.3653,59.2468,59.2986,33600.0
2007-06-13 12:30:00,80.04,80.18,80.02,80.16,27700.0,59.2764,59.3801,59.2616,59.3653,27700.0
2007-06-13 12:40:00,80.15,80.22,80.15,80.2,48000.0,59.3579,59.4097,59.3579,59.3949,48000.0
2007-06-13 12:50:00,80.19,80.22,80.03,80.03,33200.0,59.3875,59.4097,59.269,59.269,33200.0
2007-06-13 13:00:00,80.04,80.13,79.98,80.0,39900.0,59.2764,59.343,59.232,59.2468,39900.0
2007-06-13 13:10:00,80.01,80.04,79.79,79.97,40200.0,59.2542,59.2764,59.0912,59.2245,40200.0
2007-06-13 13:20:00,79.98,80.07,79.94,79.98,29200.0,59.232,59.2986,59.2023,59.232,29200.0
2007-06-13 13:30:00,79.98,80.15,79.92,80.11,33300.0,59.232,59.3579,59.1875,59.3282,33300.0
2007-06-13 13:40:00,80.1,80.16,79.98,80.1,32200.0,59.3208,59.3653,59.232,59.3208,32200.0
2007-06-13 13:50:00,80.12,80.13,80.05,80.09,61300.0,59.3356,59.343,59.2838,59.3134,61300.0
2007-06-13 14:00:00,80.09,80.23,80.03,80.15,81100.0,59.3134,59.4171,59.269,59.3579,81100.0
2007-06-13 14:10:00,80.17,80.46,80.13,80.37,47700.0,59.3727,59.5874,59.343,59.5208,47700.0
2007-06-13 14:20:00,80.36,80.55,80.33,80.4,47100.0,59.5134,59.6541,59.4912,59.543,47100.0
2007-06-13 14:30:00,80.41,80.5,80.0,80.5,50600.0,59.5504,59.6171,59.2468,59.6171,50600.0
2007-06-13 14:40:00,80.5,80.59,80.4,80.45,47700.0,59.6171,59.6837,59.543,59.58,47700.0
2007-06-13 14:50:00,80.45,80.58,80.42,80.55,47600.0,59.58,59.6763,59.5578,59.6541,47600.0
2007-06-13 15:00:00,80.55,80.59,80.48,80.55,42900.0,59.6541,59.6837,59.6022,59.6541,42900.0
2007-06-13 15:10:00,80.56,80.57,80.44,80.44,36900.0,59.6615,59.6689,59.5726,59.5726,36900.0
2007-06-13 15:20:00,80.43,80.45,80.26,80.35,62700.0,59.5652,59.58,59.4393,59.506,62700.0
2007-06-13 15:30:00,80.35,80.44,80.34,80.4,68600.0,59.506,59.5726,59.4986,59.543,68600.0
2007-06-13 15:40:00,80.4,80.5,80.39,80.46,121600.0,59.543,59.6171,59.5356,59.5874,121600.0
2007-06-13 15:50:00,80.47,80.64,80.45,80.6,162500.0,59.5948,59.7207,59.58,59.6911,162500.0
2007-06-14 09:30:00,80.55,80.64,80.47,80.59,48100.0,59.6541,59.7207,59.5948,59.6837,48100.0
2007-06-14 09:40:00,80.57,81.0,80.56,80.95,144700.0,59.6689,59.9873,59.6615,59.9503,144700.0
2007-06-14 09:50:00,80.95,80.97,80.81,80.9,84000.0,59.9503,59.9651,59.8466,59.9133,84000.0
2007-06-14 10:00:00,80.87,80.91,80.79,80.83,73800.0,59.8911,59.9207,59.8318,59.8614,73800.0
2007-06-14 10:10:00,80.82,80.88,80.79,80.79,52600.0,59.854,59.8985,59.8318,59.8318,52600.0
2007-06-14 10:20:00,80.79,80.85,80.63,80.72,67300.0,59.8318,59.8763,59.7133,59.78,67300.0
2007-06-14 10:30:00,80.72,80.97,80.71,80.89,150100.0,59.78,59.9651,59.7726,59.9059,150100.0
2007-06-14 10:40:00,80.89,81.12,80.83,80.83,155400.0,59.9059,60.0762,59.8614,59.8614,155400.0
2007-06-14 10:50:00,80.84,80.84,80.53,80.58,59400.0,59.8689,59.8689,59.6393,59.6763,59400.0
2007-06-14 11:00:00,80.56,80.62,80.39,80.49,68200.0,59.6615,59.7059,59.5356,59.6097,68200.0
2007-06-14 11:10:00,80.47,80.58,80.43,80.56,52100.0,59.5948,59.6763,59.5652,59.6615,52100.0
2007-06-14 11:20:00,80.56,80.58,80.48,80.53,38500.0,59.6615,59.6763,59.6022,59.6393,38500.0
2007-06-14 11:30:00,80.53,80.6,80.43,80.46,54000.0,59.6393,59.6911,59.5652,59.5874,54000.0
2007-06-14 11:40:00,80.46,80.5,80.42,80.42,33800.0,59.5874,59.6171,59.5578,59.5578,33800.0
2007-06-14 11:50:00,80.41,80.43,80.35,80.37,54700.0,59.5504,59.5652,59.506,59.5208,54700.0
2007-06-14 12:00:00,80.36,80.46,80.36,80.44,37300.0,59.5134,59.5874,59.5134,59.5726,37300.0
2007-06-14 12:10:00,80.42,80.59,80.42,80.57,24700.0,59.5578,59.6837,59.5578,59.6689,24700.0
2007-06-14 12:20:00,80.58,80.71,80.57,80.59,30500.0,59.6763,59.7726,59.6689,59.6837,30500.0
2007-06-14 12:30:00,80.58,80.68,80.58,80.6,35300.0,59.6763,59.7504,59.6763,59.6911,35300.0
2007-06-14 12:40:00,80.6,80.62,80.52,80.62,55000.0,59.6911,59.7059,59.6319,59.7059,55000.0
2007-06-14 12:50:00,80.6,80.6,80.5,80.51,26500.0,59.6911,59.6911,59.6171,59.6245,26500.0
2007-06-14 13:00:00,80.5,80.5,80.4,80.44,53700.0,59.6171,59.6171,59.543,59.5726,53700.0
2007-06-14 13:10:00,80.43,80.43,80.37,80.41,25800.0,59.5652,59.5652,59.5208,59.5504,25800.0
2007-06-14 13:20:00,80.4,80.41,80.37,80.39,31900.0,59.543,59.5504,59.5208,59.5356,31900.0
2007-06-14 13:30:00,80.38,80.39,80.32,80.38,86000.0,59.5282,59.5356,59.4838,59.5282,86000.0
2007-06-14 13:40:00,80.38,80.4,80.36,80.37,48400.0,59.5282,59.543,59.5134,59.5208,48400.0
2007-06-14 13:50:00,80.37,80.6,80.34,80.35,55400.0,59.5208,59.6911,59.4986,59.506,55400.0
2007-06-14 14:00:00,80.35,80.4,80.31,80.37,53100.0,59.506,59.543,59.4763,59.5208,53100.0
2007-06-14 14:10:00,80.37,80.4,80.33,80.39,60000.0,59.5208,59.543,59.4912,59.5356,60000.0
2007-06-14 14:20:00,80.38,80.41,80.32,80.34,104700.0,59.5282,59.5504,59.4838,59.4986,104700.0
2007-06-14 14:30:00,80.33,80.48,80.31,80.46,58700.0,59.4912,59.6022,59.4763,59.5874,58700.0
2007-06-14 14:40:00,80.45,80.48,80.39,80.42,60600.0,59.58,59.6022,59.5356,59.5578,60600.0
2007-06-14 14:50:00,80.42,80.45,80.34,80.41,45000.0,59.5578,59.58,59.4986,59.5504,45000.0
2007-06-14 15:00:00,80.42,80.44,80.36,80.4,70900.0,59.5578,59.5726,59.5134,59.543,70900.0
2007-06-14 15:10:00,80.4,80.49,80.38,80.42,72700.0,59.543,59.6097,59.5282,59.5578,72700.0
2007-06-14 15:20:00,80.42,80.59,80.41,80.42,93200.0,59.5578,59.6837,59.5504,59.5578,93200.0
2007-06-14 15:30:00,80.43,80.52,80.41,80.52,56300.0,59.5652,59.6319,59.5504,59.6319,56300.0
2007-06-14 15:40:00,80.52,80.62,80.49,80.6,88900.0,59.6319,59.7059,59.6097,59.6911,88900.0
2007-06-14 15:50:00,80.6,80.6,80.39,80.41,81200.0,59.6911,59.6911,59.5356,59.5504,81200.0
2007-06-15 09:30:00,80.89,81.04,80.72,80.95,483900.0,59.9059,60.017,59.78,59.9503,483900.0
2007-06-15 09:40:00,80.93,81.08,80.77,80.79,104400.0,59.9355,60.0466,59.817,59.8318,104400.0
2007-06-15 09:50:00,80.8,80.93,80.78,80.91,45300.0,59.8392,59.9355,59.8244,59.9207,45300.0
2007-06-15 10:00:00,80.9,81.1,80.89,81.08,81500.0,59.9133,60.0614,59.9059,60.0466,81500.0
2007-06-15 10:10:00,81.07,81.25,81.05,81.18,89700.0,60.0392,60.1725,60.0244,60.1207,89700.0
2007-06-15 10:20:00,81.18,81.27,81.12,81.16,85200.0,60.1207,60.1873,60.0762,60.1058,85200.0
2007-06-15 10:30:00,81.16,81.43,81.16,81.43,546700.0,60.1058,60.3058,60.1058,60.3058,546700.0
2007-06-15 10:40:00,81.43,81.63,81.41,81.51,128400.0,60.3058,60.4539,60.291,60.365,128400.0
2007-06-15 10:50:00,81.51,81.52,81.39,81.39,96000.0,60.365,60.3725,60.2762,60.2762,96000.0
2007-06-15 11:00:00,81.4,81.54,81.38,81.46,68700.0,60.2836,60.3873,60.2688,60.328,68700.0
2007-06-15 11:10:00,81.46,81.46,81.33,81.33,89600.0,60.328,60.328,60.2317,60.2317,89600.0
2007-06-15 11:20:00,81.33,81.35,81.29,81.31,40000.0,60.2317,60.2466,60.2021,60.2169,40000.0
2007-06-15 11:30:00,81.31,81.32,81.2,81.2,32000.0,60.2169,60.2243,60.1355,60.1355,32000.0
2007-06-15 11:40:00,81.2,81.21,81.14,81.15,54400.0,60.1355,60.1429,60.091,60.0984,54400.0
2007-06-15 11:50:00,81.15,81.15,81.06,81.12,163900.0,60.0984,60.0984,60.0318,60.0762,163900.0
2007-06-15 12:00:00,81.12,81.12,81.05,81.1,44600.0,60.0762,60.0762,60.0244,60.0614,44600.0
2007-06-15 12:10:00,81.1,81.11,81.07,81.08,40200.0,60.0614,60.0688,60.0392,60.0466,40200.0
2007-06-15 12:20:00,81.07,81.1,81.04,81.04,64200.0,60.0392,60.0614,60.017,60.017,64200.0
2007-06-15 12:30:00,81.01,81.03,81.0,81.03,25500.0,59.9948,60.0096,59.9873,60.0096,25500.0
2007-06-15 12:40:00,81.01,81.03,80.94,80.95,59800.0,59.9948,60.0096,59.9429,59.9503,59800.0
2007-06-15 12:50:00,80.95,80.97,80.87,80.89,29300.0,59.9503,59.9651,59.8911,59.9059,29300.0
2007-06-15 13:00:00,80.89,80.91,80.75,80.77,55300.0,59.9059,59.9207,59.8022,59.817,55300.0
2007-06-15 13:10:00,80.77,80.83,80.77,80.81,68600.0,59.817,59.8614,59.817,59.8466,68600.0
2007-06-15 13:20:00,80.81,80.81,80.77,80.8,53800.0,59.8466,59.8466,59.817,59.8392,53800.0
2007-06-15 13:30:00,80.81,80.85,80.73,80.77,61700.0,59.8466,59.8763,59.7874,59.817,61700.0
2007-06-15 13:40:00,80.76,80.9,80.76,80.88,34800.0,59.8096,59.9133,59.8096,59.8985,34800.0
2007-06-15 13:50:00,80.88,80.99,80.87,80.99,21000.0,59.8985,59.9799,59.8911,59.9799,21000.0
2007-06-15 14:00:00,80.98,80.99,80.94,80.94,27500.0,59.9725,59.9799,59.9429,59.9429,27500.0
2007-06-15 14:10:00,80.94,80.95,80.91,80.93,49800.0,59.9429,59.9503,59.9207,59.9355,49800.0
2007-06-15 14:20:00,80.94,80.95,80.86,80.89,38200.0,59.9429,59.9503,59.8837,59.9059,38200.0
2007-06-15 14:30:00,80.88,80.92,80.87,80.87,67200.0,59.8985,59.9281,59.8911,59.8911,67200.0
2007-06-15 14:40:00,80.86,80.9,80.76,80.87,38100.0,59.8837,59.9133,59.8096,59.8911,38100.0
2007-06-15 14:50:00,80.89,80.91,80.88,80.91,87200.0,59.9059,59.9207,59.8985,59.9207,87200.0
2007-06-15 15:00:00,80.9,80.91,80.88,80.89,57300.0,59.9133,59.9207,59.8985,59.9059,57300.0
2007-06-15 15:10:00,80.9,81.0,80.89,80.99,70000.0,59.9133,59.9873,59.9059,59.9799,70000.0
2007-06-15 15:20:00,80.99,80.99,80.92,80.93,72300.0,59.9799,59.9799,59.9281,59.9355,72300.0
2007-06-15 15:30:00,80.92,80.95,80.9,80.91,101400.0,59.9281,59.9503,59.9133,59.9207,101400.0
2007-06-15 15:40:00,80.91,80.91,80.85,80.88,102000.0,59.9207,59.9207,59.8763,59.8985,102000.0
2007-06-15 15:50:00,80.89,80.89,80.74,80.75,137200.0,59.9059,59.9059,59.7948,59.8022,137200.0
2007-06-18 09:30:00,80.9,80.9,80.76,80.83,277600.0,59.9133,59.9133,59.8096,59.8614,277600.0
2007-06-18 09:40:00,80.81,80.89,80.75,80.76,52200.0,59.8466,59.9059,59.8022,59.8096,52200.0
2007-06-18 09:50:00,80.79,80.79,80.67,80.76,63500.0,59.8318,59.8318,59.743,59.8096,63500.0
2007-06-18 10:00:00,80.75,80.77,80.65,80.75,83200.0,59.8022,59.817,59.7281,59.8022,83200.0
2007-06-18 10:10:00,80.77,80.8,80.72,80.74,60800.0,59.817,59.8392,59.78,59.7948,60800.0
2007-06-18 10:20:00,80.73,80.79,80.73,80.78,73500.0,59.7874,59.8318,59.7874,59.8244,73500.0
2007-06-18 10:30:00,80.78,80.86,80.77,80.85,31000.0,59.8244,59.8837,59.817,59.8763,31000.0
2007-06-18 10:40:00,80.85,81.01,80.84,80.95,89700.0,59.8763,59.9948,59.8689,59.9503,89700.0
2007-06-18 10:50:00,80.95,81.05,80.95,81.01,159500.0,59.9503,60.0244,59.9503,59.9948,159500.0
2007-06-18 11:00:00,81.0,81.0,80.89,80.94,50200.0,59.9873,59.9873,59.9059,59.9429,50200.0
2007-06-18 11:10:00,80.92,81.08,80.89,81.06,61400.0,59.9281,60.0466,59.9059,60.0318,61400.0
2007-06-18 11:20:00,81.08,81.3,81.08,81.23,54500.0,60.0466,60.2095,60.0466,60.1577,54500.0
2007-06-18 11:30:00,81.24,81.25,81.18,81.23,22100.0,60.1651,60.1725,60.1207,60.1577,22100.0
2007-06-18 11:40:00,81.23,81.26,81.15,81.18,20500.0,60.1577,60.1799,60.0984,60.1207,20500.0
2007-06-18 11:50:00,81.19,81.28,81.17,81.25,52700.0,60.1281,60.1947,60.1132,60.1725,52700.0
2007-06-18 12:00:00,81.24,81.42,81.22,81.41,49100.0,60.1651,60.2984,60.1503,60.291,49100.0
2007-06-18 12:10:00,81.4,81.47,81.38,81.47,41600.0,60.2836,60.3354,60.2688,60.3354,41600.0
2007-06-18 12:20:00,81.48,81.59,81.45,81.55,59300.0,60.3428,60.4243,60.3206,60.3947,59300.0
2007-06-18 12:30:00,81.57,81.66,81.51,81.66,48700.0,60.4095,60.4761,60.365,60.4761,48700.0
2007-06-18 12:40:00,81.66,81.88,81.65,81.85,87200.0,60.4761,60.6391,60.4687,60.6168,87200.0
2007-06-18 12:50:00,81.85,81.86,81.75,81.75,23300.0,60.6168,60.6243,60.5428,60.5428,23300.0
2007-06-18 13:00:00,81.74,81.83,81.66,81.75,53500.0,60.5354,60.602,60.4761,60.5428,53500.0
2007-06-18 13:10:00,81.74,81.82,81.72,81.82,32800.0,60.5354,60.5946,60.5206,60.5946,32800.0
2007-06-18 13:20:00,81.81,81.87,81.8,81.86,43400.0,60.5872,60.6317,60.5798,60.6243,43400.0
2007-06-18 13:30:00,81.87,81.96,81.85,81.91,68400.0,60.6317,60.6983,60.6168,60.6613,68400.0
2007-06-18 13:40:00,81.91,81.96,81.81,81.81,107400.0,60.6613,60.6983,60.5872,60.5872,107400.0
2007-06-18 13:50:00,81.81,81.86,81.76,81.85,35600.0,60.5872,60.6243,60.5502,60.6168,35600.0
2007-06-18 14:00:00,81.85,81.92,81.77,81.9,52300.0,60.6168,60.6687,60.5576,60.6539,52300.0
2007-06-18 14:10:00,81.9,81.94,81.85,81.9,46400.0,60.6539,60.6835,60.6168,60.6539,46400.0
2007-06-18 14:20:00,81.9,81.95,81.88,81.95,41200.0,60.6539,60.6909,60.6391,60.6909,41200.0
2007-06-18 14:30:00,81.95,81.96,81.9,81.94,34800.0,60.6909,60.6983,60.6539,60.6835,34800.0
2007-06-18 14:40:00,81.95,81.98,81.92,81.97,49900.0,60.6909,60.7131,60.6687,60.7057,49900.0
2007-06-18 14:50:00,81.98,81.98,81.88,81.94,34700.0,60.7131,60.7131,60.6391,60.6835,34700.0
2007-06-18 15:00:00,81.94,81.95,81.92,81.95,45700.0,60.6835,60.6909,60.6687,60.6909,45700.0
2007-06-18 15:10:00,81.95,81.97,81.91,81.95,40300.0,60.6909,60.7057,60.6613,60.6909,40300.0
2007-06-18 15:20:00,81.95,81.96,81.91,81.96,42900.0,60.6909,60.6983,60.6613,60.6983,42900.0
2007-06-18 15:30:00,81.96,82.05,81.92,81.93,239200.0,60.6983,60.765,60.6687,60.6761,239200.0
2007-06-18 15:40:00,81.92,81.93,81.76,81.86,143200.0,60.6687,60.6761,60.5502,60.6243,143200.0
2007-06-18 15:50:00,81.86,81.86,81.71,81.83,171500.0,60.6243,60.6243,60.5132,60.602,171500.0
2007-06-19 09:30:00,81.85,81.85,81.38,81.83,83500.0,60.6168,60.6168,60.2688,60.602,83500.0
2007-06-19 09:40:00,81.83,82.25,81.79,82.15,134700.0,60.602,60.9131,60.5724,60.839,134700.0
2007-06-19 09:50:00,82.16,82.2,82.02,82.02,87500.0,60.8464,60.876,60.7427,60.7427,87500.0
2007-06-19 10:00:00,82.03,82.04,81.64,81.64,94200.0,60.7502,60.7576,60.4613,60.4613,94200.0
2007-06-19 10:10:00,81.65,81.65,81.4,81.42,110200.0,60.4687,60.4687,60.2836,60.2984,110200.0
2007-06-19 10:20:00,81.42,81.53,81.31,81.32,67400.0,60.2984,60.3799,60.2169,60.2243,67400.0
2007-06-19 10:30:00,81.32,81.4,81.29,81.29,82900.0,60.2243,60.2836,60.2021,60.2021,82900.0
2007-06-19 10:40:00,81.3,81.34,81.19,81.29,65100.0,60.2095,60.2391,60.1281,60.2021,65100.0
2007-06-19 10:50:00,81.29,81.37,81.23,81.26,59600.0,60.2021,60.2614,60.1577,60.1799,59600.0
2007-06-19 11:00:00,81.3,81.3,81.21,81.21,43900.0,60.2095,60.2095,60.1429,60.1429,43900.0
2007-06-19 11:10:00,81.21,81.29,81.21,81.28,52800.0,60.1429,60.2021,60.1429,60.1947,52800.0
2007-06-19 11:20:00,81.27,81.3,81.25,81.27,34000.0,60.1873,60.2095,60.1725,60.1873,34000.0
2007-06-19 11:30:00,81.26,81.27,81.19,81.22,42600.0,60.1799,60.1873,60.1281,60.1503,42600.0
2007-06-19 11:40:00,81.23,81.27,81.21,81.25,20700.0,60.1577,60.1873,60.1429,60.1725,20700.0
2007-06-19 11:50:00,81.25,81.35,81.25,81.35,35800.0,60.1725,60.2466,60.1725,60.2466,35800.0
2007-06-19 12:00:00,81.35,81.49,81.29,81.45,48000.0,60.2466,60.3502,60.2021,60.3206,48000.0
2007-06-19 12:10:00,81.44,81.44,81.25,81.33,102200.0,60.3132,60.3132,60.1725,60.2317,102200.0
2007-06-19 12:20:00,81.32,81.37,81.28,81.28,61600.0,60.2243,60.2614,60.1947,60.1947,61600.0
2007-06-19 12:30:00,81.28,81.36,81.25,81.29,77600.0,60.1947,60.254,60.1725,60.2021,77600.0
2007-06-19 12:40:00,81.29,81.32,81.27,81.28,28000.0,60.2021,60.2243,60.1873,60.1947,28000.0
2007-06-19 12:50:00,81.28,81.35,81.26,81.32,47300.0,60.1947,60.2466,60.1799,60.2243,47300.0
2007-06-19 13:00:00,81.32,81.33,81.25,81.27,44400.0,60.2243,60.2317,60.1725,60.1873,44400.0
2007-06-19 13:10:00,81.27,81.29,81.25,81.29,21000.0,60.1873,60.2021,60.1725,60.2021,21000.0
2007-06-19 13:20:00,81.28,81.38,81.27,81.33,61900.0,60.1947,60.2688,60.1873,60.2317,61900.0
2007-06-19 13:30:00,81.33,81.34,81.3,81.31,40400.0,60.2317,60.2391,60.2095,60.2169,40400.0
2007-06-19 13:40:00,81.3,81.33,81.3,81.32,30300.0,60.2095,60.2317,60.2095,60.2243,30300.0
2007-06-19 13:50:00,81.31,81.33,81.28,81.28,31300.0,60.2169,60.2317,60.1947,60.1947,31300.0
2007-06-19 14:00:00,81.28,81.29,81.25,81.26,44900.0,60.1947,60.2021,60.1725,60.1799,44900.0
2007-06-19 14:10:00,81.26,81.3,81.25,81.27,63100.0,60.1799,60.2095,60.1725,60.1873,63100.0
2007-06-19 14:20:00,81.27,81.35,81.2,81.2,55500.0,60.1873,60.2466,60.1355,60.1355,55500.0
2007-06-19 14:30:00,81.21,81.21,81.11,81.14,91900.0,60.1429,60.1429,60.0688,60.091,91900.0
2007-06-19 14:40:00,81.14,81.24,81.13,81.23,36800.0,60.091,60.1651,60.0836,60.1577,36800.0
2007-06-19 14:50:00,81.24,81.3,81.19,81.21,51800.0,60.1651,60.2095,60.1281,60.1429,51800.0
2007-06-19 15:00:00,81.21,81.32,81.16,81.32,60700.0,60.1429,60.2243,60.1058,60.2243,60700.0
2007-06-19 15:10:00,81.32,81.32,81.17,81.25,73200.0,60.2243,60.2243,60.1132,60.1725,73200.0
2007-06-19 15:20:00,81.25,81.39,81.25,81.39,57900.0,60.1725,60.2762,60.1725,60.2762,57900.0
2007-06-19 15:30:00,81.38,81.57,81.35,81.56,113700.0,60.2688,60.4095,60.2466,60.4021,113700.0
2007-06-19 15:40:00,81.57,81.63,81.55,81.61,61700.0,60.4095,60.4539,60.3947,60.4391,61700.0
2007-06-19 15:50:00,81.6,81.71,81.59,81.64,140600.0,60.4317,60.5132,60.4243,60.4613,140600.0
2007-06-20 09:30:00,81.0,82.1,81.0,81.99,88900.0,59.9873,60.802,59.9873,60.7205,88900.0
2007-06-20 09:40:00,81.99,82.08,81.87,81.88,75200.0,60.7205,60.7872,60.6317,60.6391,75200.0
2007-06-20 09:50:00,81.88,82.06,81.85,81.87,77400.0,60.6391,60.7724,60.6168,60.6317,77400.0
2007-06-20 10:00:00,81.91,81.91,81.66,81.73,62500.0,60.6613,60.6613,60.4761,60.528,62500.0
2007-06-20 10:10:00,81.74,81.75,81.65,81.65,47200.0,60.5354,60.5428,60.4687,60.4687,47200.0
2007-06-20 10:20:00,81.67,81.69,81.53,81.63,66100.0,60.4835,60.4984,60.3799,60.4539,66100.0
2007-06-20 10:30:00,81.62,81.7,81.57,81.57,106000.0,60.4465,60.5058,60.4095,60.4095,106000.0
2007-06-20 10:40:00,81.57,81.61,81.56,81.59,34900.0,60.4095,60.4391,60.4021,60.4243,34900.0
2007-06-20 10:50:00,81.59,81.59,81.45,81.45,68400.0,60.4243,60.4243,60.3206,60.3206,68400.0
2007-06-20 11:00:00,81.45,81.46,81.33,81.36,58000.0,60.3206,60.328,60.2317,60.254,58000.0
2007-06-20 11:10:00,81.36,81.46,81.29,81.46,81800.0,60.254,60.328,60.2021,60.328,81800.0
2007-06-20 11:20:00,81.5,81.72,81.47,81.67,34300.0,60.3576,60.5206,60.3354,60.4835,34300.0
2007-06-20 11:30:00,81.67,81.67,81.35,81.37,32900.0,60.4835,60.4835,60.2466,60.2614,32900.0
2007-06-20 11:40:00,81.36,81.4,81.33,81.4,26400.0,60.254,60.2836,60.2317,60.2836,26400.0
2007-06-20 11:50:00,81.4,81.46,81.32,81.41,43900.0,60.2836,60.328,60.2243,60.291,43900.0
2007-06-20 12:00:00,81.42,81.47,81.33,81.4,44300.0,60.2984,60.3354,60.2317,60.2836,44300.0
2007-06-20 12:10:00,81.41,81.66,81.39,81.65,17600.0,60.291,60.4761,60.2762,60.4687,17600.0
2007-06-20 12:20:00,81.66,81.67,81.6,81.6,21900.0,60.4761,60.4835,60.4317,60.4317,21900.0
2007-06-20 12:30:00,81.61,81.61,81.49,81.5,76200.0,60.4391,60.4391,60.3502,60.3576,76200.0
2007-06-20 12:40:00,81.5,81.5,81.38,81.46,49000.0,60.3576,60.3576,60.2688,60.328,49000.0
2007-06-20 12:50:00,81.46,81.53,81.46,81.53,26200.0,60.328,60.3799,60.328,60.3799,26200.0
2007-06-20 13:00:00,81.51,81.52,81.42,81.42,44600.0,60.365,60.3725,60.2984,60.2984,44600.0
2007-06-20 13:10:00,81.41,81.47,81.36,81.44,107500.0,60.291,60.3354,60.254,60.3132,107500.0
2007-06-20 13:20:00,81.45,81.5,81.37,81.38,61100.0,60.3206,60.3576,60.2614,60.2688,61100.0
2007-06-20 13:30:00,81.38,81.39,81.34,81.35,52600.0,60.2688,60.2762,60.2391,60.2466,52600.0
2007-06-20 13:40:00,81.35,81.38,81.34,81.37,52000.0,60.2466,60.2688,60.2391,60.2614,52000.0
2007-06-20 13:50:00,81.38,81.39,81.33,81.36,35800.0,60.2688,60.2762,60.2317,60.254,35800.0
2007-06-20 14:00:00,81.35,81.44,81.3,81.44,46300.0,60.2466,60.3132,60.2095,60.3132,46300.0
2007-06-20 14:10:00,81.45,81.48,81.39,81.42,34400.0,60.3206,60.3428,60.2762,60.2984,34400.0
2007-06-20 14:20:00,81.42,81.44,81.25,81.36,81900.0,60.2984,60.3132,60.1725,60.254,81900.0
2007-06-20 14:30:00,81.35,81.36,81.22,81.34,135300.0,60.2466,60.254,60.1503,60.2391,135300.0
2007-06-20 14:40:00,81.34,81.41,81.33,81.34,83800.0,60.2391,60.291,60.2317,60.2391,83800.0
2007-06-20 14:50:00,81.35,81.35,81.3,81.33,77500.0,60.2466,60.2466,60.2095,60.2317,77500.0
2007-06-20 15:00:00,81.33,81.35,81.17,81.27,81100.0,60.2317,60.2466,60.1132,60.1873,81100.0
2007-06-20 15:10:00,81.28,81.34,81.26,81.29,46700.0,60.1947,60.2391,60.1799,60.2021,46700.0
2007-06-20 15:20:00,81.27,81.34,81.17,81.19,84900.0,60.1873,60.2391,60.1132,60.1281,84900.0
2007-06-20 15:30:00,81.18,81.22,80.79,80.83,145800.0,60.1207,60.1503,59.8318,59.8614,145800.0
2007-06-20 15:40:00,80.82,80.86,80.7,80.7,193500.0,59.854,59.8837,59.7652,59.7652,193500.0
2007-06-20 15:50:00,80.67,80.72,80.46,80.46,185800.0,59.743,59.78,59.5874,59.5874,185800.0
2007-06-21 09:30:00,80.02,80.3,80.02,80.3,167000.0,59.2616,59.4689,59.2616,59.4689,167000.0
2007-06-21 09:40:00,80.31,80.35,80.0,80.09,175900.0,59.4763,59.506,59.2468,59.3134,175900.0
2007-06-21 09:50:00,80.1,80.1,79.59,79.71,197100.0,59.3208,59.3208,58.9431,59.032,197100.0
2007-06-21 10:00:00,79.73,80.0,79.6,79.95,193700.0,59.0468,59.2468,58.9505,59.2097,193700.0
2007-06-21 10:10:00,79.94,80.24,79.84,80.2,172800.0,59.2023,59.4245,59.1283,59.3949,172800.0
2007-06-21 10:20:00,80.19,80.3,80.11,80.16,120200.0,59.3875,59.4689,59.3282,59.3653,120200.0
2007-06-21 10:30:00,80.16,80.31,80.1,80.31,92200.0,59.3653,59.4763,59.3208,59.4763,92200.0
2007-06-21 10:40:00,80.31,80.48,80.27,80.4,43800.0,59.4763,59.6022,59.4467,59.543,43800.0
2007-06-21 10:50:00,80.42,80.64,80.4,80.48,58200.0,59.5578,59.7207,59.543,59.6022,58200.0
2007-06-21 11:00:00,80.47,80.61,80.43,80.43,52800.0,59.5948,59.6985,59.5652,59.5652,52800.0
2007-06-21 11:10:00,80.42,80.42,80.26,80.41,26100.0,59.5578,59.5578,59.4393,59.5504,26100.0
2007-06-21 11:20:00,80.41,80.41,80.25,80.3,30900.0,59.5504,59.5504,59.4319,59.4689,30900.0
2007-06-21 11:30:00,80.27,80.27,80.16,80.17,55300.0,59.4467,59.4467,59.3653,59.3727,55300.0
2007-06-21 11:40:00,80.15,80.15,80.01,80.1,66400.0,59.3579,59.3579,59.2542,59.3208,66400.0
2007-06-21 11:50:00,80.1,80.11,79.98,80.0,73100.0,59.3208,59.3282,59.232,59.2468,73100.0
2007-06-21 12:00:00,80.0,80.09,79.94,79.95,118200.0,59.2468,59.3134,59.2023,59.2097,118200.0
2007-06-21 12:10:00,79.95,80.16,79.92,79.95,53900.0,59.2097,59.3653,59.1875,59.2097,53900.0
2007-06-21 12:20:00,79.95,80.1,79.92,80.1,38700.0,59.2097,59.3208,59.1875,59.3208,38700.0
2007-06-21 12:30:00,80.06,80.19,80.0,80.19,48500.0,59.2912,59.3875,59.2468,59.3875,48500.0
2007-06-21 12:40:00,80.19,80.38,80.13,80.32,36400.0,59.3875,59.5282,59.343,59.4838,36400.0
2007-06-21 12:50:00,80.32,80.33,80.15,80.15,49900.0,59.4838,59.4912,59.3579,59.3579,49900.0
2007-06-21 13:00:00,80.15,80.43,80.15,80.43,35000.0,59.3579,59.5652,59.3579,59.5652,35000.0
2007-06-21 13:10:00,80.45,80.67,80.37,80.66,53600.0,59.58,59.743,59.5208,59.7355,53600.0
2007-06-21 13:20:00,80.65,80.93,80.65,80.93,51200.0,59.7281,59.9355,59.7281,59.9355,51200.0
2007-06-21 13:30:00,80.93,81.2,80.91,81.06,129800.0,59.9355,60.1355,59.9207,60.0318,129800.0
2007-06-21 13:40:00,81.07,81.35,81.07,81.33,82300.0,60.0392,60.2466,60.0392,60.2317,82300.0
2007-06-21 13:50:00,81.34,81.42,81.28,81.38,56300.0,60.2391,60.2984,60.1947,60.2688,56300.0
2007-06-21 14:00:00,81.4,81.42,81.22,81.22,40000.0,60.2836,60.2984,60.1503,60.1503,40000.0
2007-06-21 14:10:00,81.22,81.29,81.18,81.25,48000.0,60.1503,60.2021,60.1207,60.1725,48000.0
2007-06-21 14:20:00,81.26,81.27,81.05,81.06,45900.0,60.1799,60.1873,60.0244,60.0318,45900.0
2007-06-21 14:30:00,81.05,81.09,80.9,80.92,55500.0,60.0244,60.054,59.9133,59.9281,55500.0
2007-06-21 14:40:00,80.94,80.99,80.82,80.86,64000.0,59.9429,59.9799,59.854,59.8837,64000.0
2007-06-21 14:50:00,80.86,81.08,80.85,80.99,49700.0,59.8837,60.0466,59.8763,59.9799,49700.0
2007-06-21 15:00:00,80.98,81.08,80.92,80.94,45000.0,59.9725,60.0466,59.9281,59.9429,45000.0
2007-06-21 15:10:00,80.94,80.95,80.81,80.89,46600.0,59.9429,59.9503,59.8466,59.9059,46600.0
2007-06-21 15:20:00,80.89,80.93,80.81,80.9,48200.0,59.9059,59.9355,59.8466,59.9133,48200.0
2007-06-21 15:30:00,80.91,80.95,80.86,80.92,42000.0,59.9207,59.9503,59.8837,59.9281,42000.0
2007-06-21 15:40:00,80.91,81.0,80.9,80.91,68900.0,59.9207,59.9873,59.9133,59.9207,68900.0
2007-06-21 15:50:00,80.91,81.0,80.86,80.91,104300.0,59.9207,59.9873,59.8837,59.9207,104300.0
2007-06-22 09:30:00,80.62,81.18,80.62,80.83,77700.0,59.7059,60.1207,59.7059,59.8614,77700.0
2007-06-22 09:40:00,80.78,80.82,80.43,80.7,77000.0,59.8244,59.854,59.5652,59.7652,77000.0
2007-06-22 09:50:00,80.72,80.8,80.65,80.75,57800.0,59.78,59.8392,59.7281,59.8022,57800.0
2007-06-22 10:00:00,80.76,80.77,80.54,80.62,60900.0,59.8096,59.817,59.6467,59.7059,60900.0
2007-06-22 10:10:00,80.57,80.65,80.48,80.65,30800.0,59.6689,59.7281,59.6022,59.7281,30800.0
2007-06-22 10:20:00,80.65,80.65,80.52,80.55,45800.0,59.7281,59.7281,59.6319,59.6541,45800.0
2007-06-22 10:30:00,80.53,80.65,80.4,80.65,71200.0,59.6393,59.7281,59.543,59.7281,71200.0
2007-06-22 10:40:00,80.63,80.82,80.63,80.77,52800.0,59.7133,59.854,59.7133,59.817,52800.0
2007-06-22 10:50:00,80.76,80.79,80.7,80.72,26000.0,59.8096,59.8318,59.7652,59.78,26000.0
2007-06-22 11:00:00,80.7,80.71,80.61,80.71,17700.0,59.7652,59.7726,59.6985,59.7726,17700.0
2007-06-22 11:10:00,80.71,80.79,80.62,80.64,29400.0,59.7726,59.8318,59.7059,59.7207,29400.0
2007-06-22 11:20:00,80.65,80.86,80.63,80.82,18000.0,59.7281,59.8837,59.7133,59.854,18000.0
2007-06-22 11:30:00,80.85,80.93,80.84,80.93,16900.0,59.8763,59.9355,59.8689,59.9355,16900.0
2007-06-22 11:40:00,80.93,80.94,80.65,80.71,31200.0,59.9355,59.9429,59.7281,59.7726,31200.0
2007-06-22 11:50:00,80.71,80.75,80.68,80.75,14500.0,59.7726,59.8022,59.7504,59.8022,14500.0
2007-06-22 12:00:00,80.77,80.79,80.74,80.74,24200.0,59.817,59.8318,59.7948,59.7948,24200.0
2007-06-22 12:10:00,80.72,80.73,80.5,80.51,59500.0,59.78,59.7874,59.6171,59.6245,59500.0
2007-06-22 12:20:00,80.52,80.52,80.21,80.23,135200.0,59.6319,59.6319,59.4023,59.4171,135200.0
2007-06-22 12:30:00,80.22,80.27,79.87,80.25,170600.0,59.4097,59.4467,59.1505,59.4319,170600.0
2007-06-22 12:40:00,80.25,80.25,80.05,80.14,88400.0,59.4319,59.4319,59.2838,59.3504,88400.0
2007-06-22 12:50:00,80.13,80.24,80.06,80.17,145900.0,59.343,59.4245,59.2912,59.3727,145900.0
2007-06-22 13:00:00,80.18,80.2,79.89,80.0,149700.0,59.3801,59.3949,59.1653,59.2468,149700.0
2007-06-22 13:10:00,80.0,80.18,79.97,80.13,39100.0,59.2468,59.3801,59.2245,59.343,39100.0
2007-06-22 13:20:00,80.13,80.33,80.05,80.26,63200.0,59.343,59.4912,59.2838,59.4393,63200.0
2007-06-22 13:30:00,80.23,80.32,80.12,80.24,75800.0,59.4171,59.4838,59.3356,59.4245,75800.0
2007-06-22 13:40:00,80.26,80.32,80.23,80.26,52800.0,59.4393,59.4838,59.4171,59.4393,52800.0
2007-06-22 13:50:00,80.27,80.27,80.0,80.07,75100.0,59.4467,59.4467,59.2468,59.2986,75100.0
2007-06-22 14:00:00,80.08,80.09,79.98,80.0,93200.0,59.306,59.3134,59.232,59.2468,93200.0
2007-06-22 14:10:00,80.0,80.02,79.99,80.0,98700.0,59.2468,59.2616,59.2394,59.2468,98700.0
2007-06-22 14:20:00,80.01,80.13,79.98,80.13,104800.0,59.2542,59.343,59.232,59.343,104800.0
2007-06-22 14:30:00,80.15,80.2,79.99,80.12,134100.0,59.3579,59.3949,59.2394,59.3356,134100.0
2007-06-22 14:40:00,80.13,80.19,80.05,80.09,78200.0,59.343,59.3875,59.2838,59.3134,78200.0
2007-06-22 14:50:00,80.09,80.16,80.0,80.03,47400.0,59.3134,59.3653,59.2468,59.269,47400.0
2007-06-22 15:00:00,80.03,80.07,79.95,79.99,107300.0,59.269,59.2986,59.2097,59.2394,107300.0
2007-06-22 15:10:00,79.98,80.04,79.97,80.03,59200.0,59.232,59.2764,59.2245,59.269,59200.0
2007-06-22 15:20:00,80.04,80.14,80.01,80.01,84100.0,59.2764,59.3504,59.2542,59.2542,84100.0
2007-06-22 15:30:00,80.01,80.51,79.96,79.99,167100.0,59.2542,59.6245,59.2171,59.2394,167100.0
2007-06-22 15:40:00,80.0,80.01,79.83,80.0,268800.0,59.2468,59.2542,59.1209,59.2468,268800.0
2007-06-22 15:50:00,80.0,80.26,79.98,80.13,310200.0,59.2468,59.4393,59.232,59.343,310200.0
2007-06-25 09:30:00,80.43,80.43,80.1,80.37,137500.0,59.5652,59.5652,59.3208,59.5208,137500.0
2007-06-25 09:40:00,80.37,80.42,79.99,80.06,96300.0,59.5208,59.5578,59.2394,59.2912,96300.0
2007-06-25 09:50:00,80.06,80.06,79.92,79.96,80300.0,59.2912,59.2912,59.1875,59.2171,80300.0
2007-06-25 10:00:00,79.96,80.01,79.88,79.92,101400.0,59.2171,59.2542,59.1579,59.1875,101400.0
2007-06-25 10:10:00,79.92,80.2,79.84,80.09,145700.0,59.1875,59.3949,59.1283,59.3134,145700.0
2007-06-25 10:20:00,80.07,80.23,80.07,80.18,50200.0,59.2986,59.4171,59.2986,59.3801,50200.0
2007-06-25 10:30:00,80.16,80.27,80.02,80.06,53900.0,59.3653,59.4467,59.2616,59.2912,53900.0
2007-06-25 10:40:00,80.06,80.17,79.94,80.08,45900.0,59.2912,59.3727,59.2023,59.306,45900.0
2007-06-25 10:50:00,80.09,80.29,80.05,80.27,81400.0,59.3134,59.4615,59.2838,59.4467,81400.0
2007-06-25 11:00:00,80.27,80.41,80.24,80.24,60100.0,59.4467,59.5504,59.4245,59.4245,60100.0
2007-06-25 11:10:00,80.24,80.34,80.24,80.28,45400.0,59.4245,59.4986,59.4245,59.4541,45400.0
2007-06-25 11:20:00,80.27,80.36,80.25,80.34,37300.0,59.4467,59.5134,59.4319,59.4986,37300.0
2007-06-25 11:30:00,80.35,80.46,80.34,80.35,25200.0,59.506,59.5874,59.4986,59.506,25200.0
2007-06-25 11:40:00,80.35,80.37,80.3,80.34,40700.0,59.506,59.5208,59.4689,59.4986,40700.0
2007-06-25 11:50:00,80.33,80.35,80.3,80.33,18100.0,59.4912,59.506,59.4689,59.4912,18100.0
2007-06-25 12:00:00,80.32,80.55,80.3,80.52,45300.0,59.4838,59.6541,59.4689,59.6319,45300.0
2007-06-25 12:10:00,80.53,80.59,80.52,80.55,28800.0,59.6393,59.6837,59.6319,59.6541,28800.0
2007-06-25 12:20:00,80.55,80.63,80.54,80.58,32700.0,59.6541,59.7133,59.6467,59.6763,32700.0
2007-06-25 12:30:00,80.58,80.58,80.5,80.53,34400.0,59.6763,59.6763,59.6171,59.6393,34400.0
2007-06-25 12:40:00,80.54,80.54,80.52,80.53,17200.0,59.6467,59.6467,59.6319,59.6393,17200.0
2007-06-25 12:50:00,80.54,80.56,80.37,80.37,33700.0,59.6467,59.6615,59.5208,59.5208,33700.0
2007-06-25 13:00:00,80.36,80.44,80.36,80.42,35100.0,59.5134,59.5726,59.5134,59.5578,35100.0
2007-06-25 13:10:00,80.42,80.46,80.37,80.37,21500.0,59.5578,59.5874,59.5208,59.5208,21500.0
2007-06-25 13:20:00,80.37,80.42,80.3,80.3,49000.0,59.5208,59.5578,59.4689,59.4689,49000.0
2007-06-25 13:30:00,80.3,80.45,80.3,80.4,39500.0,59.4689,59.58,59.4689,59.543,39500.0
2007-06-25 13:40:00,80.4,80.44,80.36,80.42,55200.0,59.543,59.5726,59.5134,59.5578,55200.0
2007-06-25 13:50:00,80.41,80.44,80.3,80.3,40500.0,59.5504,59.5726,59.4689,59.4689,40500.0
2007-06-25 14:00:00,80.3,80.41,80.28,80.29,36900.0,59.4689,59.5504,59.4541,59.4615,36900.0
2007-06-25 14:10:00,80.26,80.26,79.98,80.0,79600.0,59.4393,59.4393,59.232,59.2468,79600.0
2007-06-25 14:20:00,80.02,80.13,79.98,80.0,51500.0,59.2616,59.343,59.232,59.2468,51500.0
2007-06-25 14:30:00,79.98,79.98,79.55,79.73,151400.0,59.232,59.232,58.9135,59.0468,151400.0
2007-06-25 14:40:00,79.72,79.75,79.57,79.59,171400.0,59.0394,59.0616,58.9283,58.9431,171400.0
2007-06-25 14:50:00,79.58,79.77,79.58,79.63,167100.0,58.9357,59.0764,58.9357,58.9727,167100.0
2007-06-25 15:00:00,79.62,79.65,79.33,79.43,197500.0,58.9653,58.9876,58.7506,58.8246,197500.0
2007-06-25 15:10:00,79.42,79.58,79.35,79.46,133800.0,58.8172,58.9357,58.7654,58.8468,133800.0
2007-06-25 15:20:00,79.46,79.61,79.44,79.56,98300.0,58.8468,58.9579,58.832,58.9209,98300.0
2007-06-25 15:30:00,79.56,79.61,79.52,79.58,202500.0,58.9209,58.9579,58.8913,58.9357,202500.0
2007-06-25 15:40:00,79.57,79.59,79.3,79.36,126500.0,58.9283,58.9431,58.7284,58.7728,126500.0
2007-06-25 15:50:00,79.37,79.5,79.37,79.47,118600.0,58.7802,58.8765,58.7802,58.8543,118600.0
2007-06-26 09:30:00,79.6,79.65,79.21,79.24,111700.0,58.9505,58.9876,58.6617,58.6839,111700.0
2007-06-26 09:40:00,79.24,79.24,78.65,78.65,186200.0,58.6839,58.6839,58.247,58.247,186200.0
2007-06-26 09:50:00,78.64,78.69,78.41,78.58,217500.0,58.2396,58.2766,58.0692,58.1951,217500.0
2007-06-26 10:00:00,78.59,78.72,78.44,78.63,253300.0,58.2025,58.2988,58.0915,58.2322,253300.0
2007-06-26 10:10:00,78.63,78.63,78.51,78.55,121500.0,58.2322,58.2322,58.1433,58.1729,121500.0
2007-06-26 10:20:00,78.55,78.64,78.55,78.56,90700.0,58.1729,58.2396,58.1729,58.1803,90700.0
2007-06-26 10:30:00,78.57,78.7,78.56,78.66,125800.0,58.1877,58.284,58.1803,58.2544,125800.0
2007-06-26 10:40:00,78.66,78.66,78.35,78.36,81300.0,58.2544,58.2544,58.0248,58.0322,81300.0
2007-06-26 10:50:00,78.39,78.41,78.03,78.05,168000.0,58.0544,58.0692,57.7878,57.8026,168000.0
2007-06-26 11:00:00,78.05,78.36,78.05,78.26,143100.0,57.8026,58.0322,57.8026,57.9581,143100.0
2007-06-26 11:10:00,78.25,78.5,78.23,78.47,86800.0,57.9507,58.1359,57.9359,58.1137,86800.0
2007-06-26 11:20:00,78.47,78.58,78.46,78.51,142400.0,58.1137,58.1951,58.1063,58.1433,142400.0
2007-06-26 11:30:00,78.51,78.71,78.42,78.69,76700.0,58.1433,58.2914,58.0766,58.2766,76700.0
2007-06-26 11:40:00,78.7,79.06,78.7,79.04,73400.0,58.284,58.5506,58.284,58.5358,73400.0
2007-06-26 11:50:00,79.05,79.2,79.0,79.13,105400.0,58.5432,58.6543,58.5062,58.6025,105400.0
2007-06-26 12:00:00,79.14,79.32,79.14,79.26,124000.0,58.6099,58.7432,58.6099,58.6987,124000.0
2007-06-26 12:10:00,79.27,79.27,79.16,79.16,119800.0,58.7061,58.7061,58.6247,58.6247,119800.0
2007-06-26 12:20:00,79.16,79.18,79.1,79.17,38200.0,58.6247,58.6395,58.5802,58.6321,38200.0
2007-06-26 12:30:00,79.18,79.18,78.99,79.01,62800.0,58.6395,58.6395,58.4988,58.5136,62800.0
2007-06-26 12:40:00,79.01,79.1,79.01,79.07,53000.0,58.5136,58.5802,58.5136,58.558,53000.0
2007-06-26 12:50:00,79.09,79.09,78.89,78.91,76700.0,58.5728,58.5728,58.4247,58.4395,76700.0
2007-06-26 13:00:00,78.91,78.98,78.84,78.95,135800.0,58.4395,58.4914,58.3877,58.4692,135800.0
2007-06-26 13:10:00,78.96,79.13,78.94,79.04,47700.0,58.4766,58.6025,58.4617,58.5358,47700.0
2007-06-26 13:20:00,79.04,79.05,78.92,79.0,95500.0,58.5358,58.5432,58.4469,58.5062,95500.0
2007-06-26 13:30:00,79.0,79.04,78.89,79.04,74800.0,58.5062,58.5358,58.4247,58.5358,74800.0
2007-06-26 13:40:00,79.03,79.08,78.82,78.88,102800.0,58.5284,58.5654,58.3729,58.4173,102800.0
2007-06-26 13:50:00,78.88,78.91,78.81,78.86,46800.0,58.4173,58.4395,58.3655,58.4025,46800.0
2007-06-26 14:00:00,78.86,79.02,78.86,78.92,43200.0,58.4025,58.521,58.4025,58.4469,43200.0
2007-06-26 14:10:00,78.92,78.94,78.83,78.89,109500.0,58.4469,58.4617,58.3803,58.4247,109500.0
2007-06-26 14:20:00,78.9,78.9,78.74,78.86,159100.0,58.4321,58.4321,58.3136,58.4025,159100.0
2007-06-26 14:30:00,78.85,78.88,78.75,78.77,166500.0,58.3951,58.4173,58.321,58.3358,166500.0
2007-06-26 14:40:00,78.77,78.88,78.75,78.87,91400.0,58.3358,58.4173,58.321,58.4099,91400.0
2007-06-26 14:50:00,78.88,78.9,78.75,78.77,144700.0,58.4173,58.4321,58.321,58.3358,144700.0
2007-06-26 15:00:00,78.75,78.82,78.68,78.73,140400.0,58.321,58.3729,58.2692,58.3062,140400.0
2007-06-26 15:10:00,78.74,78.96,78.72,78.86,182800.0,58.3136,58.4766,58.2988,58.4025,182800.0
2007-06-26 15:20:00,78.86,78.93,78.83,78.87,127900.0,58.4025,58.4543,58.3803,58.4099,127900.0
2007-06-26 15:30:00,78.87,78.92,78.83,78.85,159800.0,58.4099,58.4469,58.3803,58.3951,159800.0
2007-06-26 15:40:00,78.85,79.0,78.77,78.81,271200.0,58.3951,58.5062,58.3358,58.3655,271200.0
2007-06-26 15:50:00,78.81,78.85,78.75,78.76,253900.0,58.3655,58.3951,58.321,58.3284,253900.0
2007-06-27 09:30:00,78.4,78.44,78.27,78.34,72900.0,58.0618,58.0915,57.9656,58.0174,72900.0
2007-06-27 09:40:00,78.31,78.42,78.28,78.31,116400.0,57.9952,58.0766,57.973,57.9952,116400.0
2007-06-27 09:50:00,78.3,78.45,77.87,77.92,172700.0,57.9878,58.0989,57.6693,57.7063,172700.0
2007-06-27 10:00:00,77.92,77.94,77.4,77.85,408400.0,57.7063,57.7212,57.3212,57.6545,408400.0
2007-06-27 10:10:00,77.87,78.04,77.87,77.95,156100.0,57.6693,57.7952,57.6693,57.7286,156100.0
2007-06-27 10:20:00,77.95,78.03,77.93,77.96,118200.0,57.7286,57.7878,57.7138,57.736,118200.0
2007-06-27 10:30:00,77.96,78.02,77.93,77.98,405600.0,57.736,57.7804,57.7138,57.7508,405600.0
2007-06-27 10:40:00,78.0,78.01,77.83,77.94,137100.0,57.7656,57.773,57.6397,57.7212,137100.0
2007-06-27 10:50:00,77.95,77.96,77.92,77.95,38300.0,57.7286,57.736,57.7063,57.7286,38300.0
2007-06-27 11:00:00,77.96,78.02,77.91,77.97,135900.0,57.736,57.7804,57.6989,57.7434,135900.0
2007-06-27 11:10:00,77.99,78.02,77.93,78.0,359800.0,57.7582,57.7804,57.7138,57.7656,359800.0
2007-06-27 11:20:00,78.0,78.01,77.93,77.96,63700.0,57.7656,57.773,57.7138,57.736,63700.0
2007-06-27 11:30:00,77.95,77.96,77.92,77.96,63700.0,57.7286,57.736,57.7063,57.736,63700.0
2007-06-27 11:40:00,77.96,78.0,77.95,77.98,66100.0,57.736,57.7656,57.7286,57.7508,66100.0
2007-06-27 11:50:00,77.98,78.02,77.95,77.95,40200.0,57.7508,57.7804,57.7286,57.7286,40200.0
2007-06-27 12:00:00,77.95,78.02,77.93,78.01,94300.0,57.7286,57.7804,57.7138,57.773,94300.0
2007-06-27 12:10:00,78.0,78.06,77.97,78.04,42700.0,57.7656,57.81,57.7434,57.7952,42700.0
2007-06-27 12:20:00,78.05,78.14,77.98,78.1,110300.0,57.8026,57.8693,57.7508,57.8397,110300.0
2007-06-27 12:30:00,78.1,78.19,78.06,78.13,55500.0,57.8397,57.9063,57.81,57.8619,55500.0
2007-06-27 12:40:00,78.13,78.14,78.01,78.02,34700.0,57.8619,57.8693,57.773,57.7804,34700.0
2007-06-27 12:50:00,78.01,78.08,78.0,78.04,36000.0,57.773,57.8248,57.7656,57.7952,36000.0
2007-06-27 13:00:00,78.03,78.11,78.03,78.05,92700.0,57.7878,57.8471,57.7878,57.8026,92700.0
2007-06-27 13:10:00,78.05,78.05,77.93,77.98,44800.0,57.8026,57.8026,57.7138,57.7508,44800.0
2007-06-27 13:20:00,77.99,78.04,77.97,77.98,36800.0,57.7582,57.7952,57.7434,57.7508,36800.0
2007-06-27 13:30:00,77.97,78.02,77.89,77.94,63600.0,57.7434,57.7804,57.6841,57.7212,63600.0
2007-06-27 13:40:00,77.96,78.04,77.89,78.03,39400.0,57.736,57.7952,57.6841,57.7878,39400.0
2007-06-27 13:50:00,78.03,78.14,78.0,78.1,47200.0,57.7878,57.8693,57.7656,57.8397,47200.0
2007-06-27 14:00:00,78.1,78.15,77.99,78.1,56000.0,57.8397,57.8767,57.7582,57.8397,56000.0
2007-06-27 14:10:00,78.1,78.25,78.06,78.08,99100.0,57.8397,57.9507,57.81,57.8248,99100.0
2007-06-27 14:20:00,78.08,78.18,78.04,78.15,119500.0,57.8248,57.8989,57.7952,57.8767,119500.0
2007-06-27 14:30:00,78.15,78.34,78.12,78.31,103400.0,57.8767,58.0174,57.8545,57.9952,103400.0
2007-06-27 14:40:00,78.31,78.34,78.24,78.31,48200.0,57.9952,58.0174,57.9433,57.9952,48200.0
2007-06-27 14:50:00,78.31,78.35,78.27,78.3,41400.0,57.9952,58.0248,57.9656,57.9878,41400.0
2007-06-27 15:00:00,78.29,78.42,78.23,78.32,97700.0,57.9804,58.0766,57.9359,58.0026,97700.0
2007-06-27 15:10:00,78.31,78.34,78.28,78.29,37800.0,57.9952,58.0174,57.973,57.9804,37800.0
2007-06-27 15:20:00,78.29,78.48,78.26,78.43,84500.0,57.9804,58.1211,57.9581,58.084,84500.0
2007-06-27 15:30:00,78.44,78.64,78.43,78.62,69400.0,58.0915,58.2396,58.084,58.2248,69400.0
2007-06-27 15:40:00,78.62,78.86,78.61,78.73,96700.0,58.2248,58.4025,58.2174,58.3062,96700.0
2007-06-27 15:50:00,78.72,78.85,78.72,78.82,144200.0,58.2988,58.3951,58.2988,58.3729,144200.0
2007-06-28 09:30:00,80.79,80.79,79.73,79.98,310600.0,59.8318,59.8318,59.0468,59.232,310600.0
2007-06-28 09:40:00,79.97,80.09,79.32,79.8,262900.0,59.2245,59.3134,58.7432,59.0986,262900.0
2007-06-28 09:50:00,79.8,80.22,79.8,80.09,113900.0,59.0986,59.4097,59.0986,59.3134,113900.0
2007-06-28 10:00:00,80.09,80.22,80.02,80.1,183000.0,59.3134,59.4097,59.2616,59.3208,183000.0
2007-06-28 10:10:00,80.14,80.14,79.95,80.01,128100.0,59.3504,59.3504,59.2097,59.2542,128100.0
2007-06-28 10:20:00,80.0,80.07,79.75,79.85,147300.0,59.2468,59.2986,59.0616,59.1357,147300.0
2007-06-28 10:30:00,79.86,79.93,79.83,79.85,88300.0,59.1431,59.1949,59.1209,59.1357,88300.0
2007-06-28 10:40:00,79.86,79.94,79.83,79.91,105000.0,59.1431,59.2023,59.1209,59.1801,105000.0
2007-06-28 10:50:00,79.92,80.13,79.86,80.03,133000.0,59.1875,59.343,59.1431,59.269,133000.0
2007-06-28 11:00:00,80.03,80.12,79.98,80.05,90500.0,59.269,59.3356,59.232,59.2838,90500.0
2007-06-28 11:10:00,80.05,80.13,80.04,80.1,94200.0,59.2838,59.343,59.2764,59.3208,94200.0
2007-06-28 11:20:00,80.1,80.13,80.05,80.06,47300.0,59.3208,59.343,59.2838,59.2912,47300.0
2007-06-28 11:30:00,80.06,80.14,80.04,80.1,53100.0,59.2912,59.3504,59.2764,59.3208,53100.0
2007-06-28 11:40:00,80.08,80.32,80.08,80.27,137900.0,59.306,59.4838,59.306,59.4467,137900.0
2007-06-28 11:50:00,80.29,80.61,80.28,80.6,153300.0,59.4615,59.6985,59.4541,59.6911,153300.0
2007-06-28 12:00:00,80.59,80.97,80.56,80.94,129000.0,59.6837,59.9651,59.6615,59.9429,129000.0
2007-06-28 12:10:00,80.93,80.93,80.65,80.68,54100.0,59.9355,59.9355,59.7281,59.7504,54100.0
2007-06-28 12:20:00,80.68,80.69,80.42,80.5,38900.0,59.7504,59.7578,59.5578,59.6171,38900.0
2007-06-28 12:30:00,80.5,80.56,80.4,80.4,29000.0,59.6171,59.6615,59.543,59.543,29000.0
2007-06-28 12:40:00,80.41,80.45,80.31,80.42,32300.0,59.5504,59.58,59.4763,59.5578,32300.0
2007-06-28 12:50:00,80.42,80.43,80.32,80.35,24000.0,59.5578,59.5652,59.4838,59.506,24000.0
2007-06-28 13:00:00,80.33,80.39,80.23,80.38,46800.0,59.4912,59.5356,59.4171,59.5282,46800.0
2007-06-28 13:10:00,80.38,80.38,80.11,80.25,76000.0,59.5282,59.5282,59.3282,59.4319,76000.0
2007-06-28 13:20:00,80.26,80.31,80.21,80.31,15800.0,59.4393,59.4763,59.4023,59.4763,15800.0
2007-06-28 13:30:00,80.31,80.39,80.21,80.37,24000.0,59.4763,59.5356,59.4023,59.5208,24000.0
2007-06-28 13:40:00,80.37,80.41,80.36,80.39,17200.0,59.5208,59.5504,59.5134,59.5356,17200.0
2007-06-28 13:50:00,80.4,80.69,80.4,80.56,38200.0,59.543,59.7578,59.543,59.6615,38200.0
2007-06-28 14:00:00,80.57,80.66,80.46,80.66,84000.0,59.6689,59.7355,59.5874,59.7355,84000.0
2007-06-28 14:10:00,80.66,80.75,80.3,80.5,140500.0,59.7355,59.8022,59.4689,59.6171,140500.0
2007-06-28 14:20:00,80.5,80.61,80.27,80.36,96600.0,59.6171,59.6985,59.4467,59.5134,96600.0
2007-06-28 14:30:00,80.35,80.37,79.73,79.74,124800.0,59.506,59.5208,59.0468,59.0542,124800.0
2007-06-28 14:40:00,79.73,80.25,79.73,80.13,91300.0,59.0468,59.4319,59.0468,59.343,91300.0
2007-06-28 14:50:00,80.17,80.26,80.05,80.1,93900.0,59.3727,59.4393,59.2838,59.3208,93900.0
2007-06-28 15:00:00,80.1,80.11,79.88,80.08,81300.0,59.3208,59.3282,59.1579,59.306,81300.0
2007-06-28 15:10:00,80.08,80.12,79.94,79.96,87600.0,59.306,59.3356,59.2023,59.2171,87600.0
2007-06-28 15:20:00,79.96,80.07,79.94,79.97,90800.0,59.2171,59.2986,59.2023,59.2245,90800.0
2007-06-28 15:30:00,79.97,80.1,79.92,80.0,186100.0,59.2245,59.3208,59.1875,59.2468,186100.0
2007-06-28 15:40:00,80.0,80.0,79.7,79.74,83200.0,59.2468,59.2468,59.0246,59.0542,83200.0
2007-06-28 15:50:00,79.74,79.8,79.65,79.65,214100.0,59.0542,59.0986,58.9876,58.9876,214100.0
2007-06-29 09:30:00,80.85,80.9,79.66,80.0,89600.0,59.8763,59.9133,58.995,59.2468,89600.0
2007-06-29 09:40:00,80.02,80.33,79.95,80.14,110200.0,59.2616,59.4912,59.2097,59.3504,110200.0
2007-06-29 09:50:00,80.15,80.3,80.07,80.1,48200.0,59.3579,59.4689,59.2986,59.3208,48200.0
2007-06-29 10:00:00,80.09,80.3,80.08,80.16,47600.0,59.3134,59.4689,59.306,59.3653,47600.0
2007-06-29 10:10:00,80.16,80.18,80.07,80.11,65200.0,59.3653,59.3801,59.2986,59.3282,65200.0
2007-06-29 10:20:00,80.11,80.15,80.05,80.08,47300.0,59.3282,59.3579,59.2838,59.306,47300.0
2007-06-29 10:30:00,80.08,80.11,79.94,79.95,78000.0,59.306,59.3282,59.2023,59.2097,78000.0
2007-06-29 10:40:00,79.94,79.95,79.68,79.7,44600.0,59.2023,59.2097,59.0098,59.0246,44600.0
2007-06-29 10:50:00,79.73,79.73,79.54,79.57,38200.0,59.0468,59.0468,58.9061,58.9283,38200.0
2007-06-29 11:00:00,79.57,79.57,79.21,79.32,127200.0,58.9283,58.9283,58.6617,58.7432,127200.0
2007-06-29 11:10:00,79.33,79.35,79.27,79.29,79700.0,58.7506,58.7654,58.7061,58.7209,79700.0
2007-06-29 11:20:00,79.3,79.39,79.3,79.39,55500.0,58.7284,58.795,58.7284,58.795,55500.0
2007-06-29 11:30:00,79.38,79.38,79.33,79.36,52600.0,58.7876,58.7876,58.7506,58.7728,52600.0
2007-06-29 11:40:00,79.36,79.37,79.28,79.3,61300.0,58.7728,58.7802,58.7135,58.7284,61300.0
2007-06-29 11:50:00,79.3,79.3,79.22,79.28,42400.0,58.7284,58.7284,58.6691,58.7135,42400.0
2007-06-29 12:00:00,79.28,79.28,79.2,79.24,35900.0,58.7135,58.7135,58.6543,58.6839,35900.0
2007-06-29 12:10:00,79.24,79.26,79.04,79.08,47100.0,58.6839,58.6987,58.5358,58.5654,47100.0
2007-06-29 12:20:00,79.08,79.1,79.0,79.04,50600.0,58.5654,58.5802,58.5062,58.5358,50600.0
2007-06-29 12:30:00,79.04,79.04,78.81,78.99,59100.0,58.5358,58.5358,58.3655,58.4988,59100.0
2007-06-29 12:40:00,78.99,79.15,78.99,79.06,50200.0,58.4988,58.6173,58.4988,58.5506,50200.0
2007-06-29 12:50:00,79.07,79.07,79.02,79.06,27900.0,58.558,58.558,58.521,58.5506,27900.0
2007-06-29 13:00:00,79.06,79.17,79.05,79.08,44300.0,58.5506,58.6321,58.5432,58.5654,44300.0
2007-06-29 13:10:00,79.09,79.09,78.88,78.96,81900.0,58.5728,58.5728,58.4173,58.4766,81900.0
2007-06-29 13:20:00,78.95,78.97,78.82,78.82,78100.0,58.4692,58.484,58.3729,58.3729,78100.0
2007-06-29 13:30:00,78.82,78.83,78.61,78.61,102800.0,58.3729,58.3803,58.2174,58.2174,102800.0
2007-06-29 13:40:00,78.62,79.0,78.6,79.0,91900.0,58.2248,58.5062,58.2099,58.5062,91900.0
2007-06-29 13:50:00,78.99,78.99,78.81,78.91,47500.0,58.4988,58.4988,58.3655,58.4395,47500.0
2007-06-29 14:00:00,78.9,78.94,78.52,78.65,78900.0,58.4321,58.4617,58.1507,58.247,78900.0
2007-06-29 14:10:00,78.64,79.68,78.55,78.65,90700.0,58.2396,59.0098,58.1729,58.247,90700.0
2007-06-29 14:20:00,78.65,78.81,78.59,78.72,72300.0,58.247,58.3655,58.2025,58.2988,72300.0
2007-06-29 14:30:00,78.7,78.83,78.62,78.83,43700.0,58.284,58.3803,58.2248,58.3803,43700.0
2007-06-29 14:40:00,78.82,78.92,78.74,78.77,114700.0,58.3729,58.4469,58.3136,58.3358,114700.0
2007-06-29 14:50:00,78.77,78.83,78.74,78.75,117600.0,58.3358,58.3803,58.3136,58.321,117600.0
2007-06-29 15:00:00,78.75,79.0,78.21,78.41,190000.0,58.321,58.5062,57.9211,58.0692,190000.0
2007-06-29 15:10:00,78.41,78.43,77.95,78.1,182200.0,58.0692,58.084,57.7286,57.8397,182200.0
2007-06-29 15:20:00,78.09,78.15,78.03,78.06,225500.0,57.8322,57.8767,57.7878,57.81,225500.0
2007-06-29 15:30:00,78.05,78.15,78.0,78.15,184200.0,57.8026,57.8767,57.7656,57.8767,184200.0
2007-06-29 15:40:00,78.13,78.43,78.13,78.24,169400.0,57.8619,58.084,57.8619,57.9433,169400.0
2007-06-29 15:50:00,78.24,78.46,78.22,78.41,241000.0,57.9433,58.1063,57.9285,58.0692,241000.0
2007-07-02 09:30:00,79.26,79.26,78.03,78.62,53600.0,58.6987,58.6987,57.7878,58.2248,53600.0
2007-07-02 09:40:00,78.63,78.71,78.62,78.71,41700.0,58.2322,58.2914,58.2248,58.2914,41700.0
2007-07-02 09:50:00,78.71,78.94,78.7,78.86,49400.0,58.2914,58.4617,58.284,58.4025,49400.0
2007-07-02 10:00:00,78.87,79.14,78.86,78.94,65500.0,58.4099,58.6099,58.4025,58.4617,65500.0
2007-07-02 10:10:00,78.95,78.95,78.75,78.76,43200.0,58.4692,58.4692,58.321,58.3284,43200.0
2007-07-02 10:20:00,78.75,78.84,78.69,78.82,75600.0,58.321,58.3877,58.2766,58.3729,75600.0
2007-07-02 10:30:00,78.81,78.85,78.7,78.7,40900.0,58.3655,58.3951,58.284,58.284,40900.0
2007-07-02 10:40:00,78.7,78.71,78.62,78.63,32800.0,58.284,58.2914,58.2248,58.2322,32800.0
2007-07-02 10:50:00,78.63,78.75,78.58,78.75,36200.0,58.2322,58.321,58.1951,58.321,36200.0
2007-07-02 11:00:00,78.75,78.85,78.75,78.81,61800.0,58.321,58.3951,58.321,58.3655,61800.0
2007-07-02 11:10:00,78.82,78.86,78.74,78.76,45200.0,58.3729,58.4025,58.3136,58.3284,45200.0
2007-07-02 11:20:00,78.77,78.86,78.74,78.83,38500.0,58.3358,58.4025,58.3136,58.3803,38500.0
2007-07-02 11:30:00,78.83,78.86,78.79,78.83,26700.0,58.3803,58.4025,58.3507,58.3803,26700.0
2007-07-02 11:40:00,78.83,78.83,78.82,78.82,15500.0,58.3803,58.3803,58.3729,58.3729,15500.0
2007-07-02 11:50:00,78.82,78.83,78.82,78.82,8300.0,58.3729,58.3803,58.3729,58.3729,8300.0
2007-07-02 12:00:00,78.83,78.84,78.79,78.8,67200.0,58.3803,58.3877,58.3507,58.3581,67200.0
2007-07-02 12:10:00,78.8,78.81,78.73,78.75,40600.0,58.3581,58.3655,58.3062,58.321,40600.0
2007-07-02 12:20:00,78.74,78.74,78.64,78.65,43500.0,58.3136,58.3136,58.2396,58.247,43500.0
2007-07-02 12:30:00,78.65,78.66,78.57,78.6,52000.0,58.247,58.2544,58.1877,58.2099,52000.0
2007-07-02 12:40:00,78.6,78.6,78.53,78.6,46100.0,58.2099,58.2099,58.1581,58.2099,46100.0
2007-07-02 12:50:00,78.6,78.61,78.53,78.54,25100.0,58.2099,58.2174,58.1581,58.1655,25100.0
2007-07-02 13:00:00,78.53,78.6,78.5,78.58,33700.0,58.1581,58.2099,58.1359,58.1951,33700.0
2007-07-02 13:10:00,78.59,78.65,78.58,78.6,35500.0,58.2025,58.247,58.1951,58.2099,35500.0
2007-07-02 13:20:00,78.57,78.6,78.54,78.56,22300.0,58.1877,58.2099,58.1655,58.1803,22300.0
2007-07-02 13:30:00,78.57,78.61,78.53,78.59,25900.0,58.1877,58.2174,58.1581,58.2025,25900.0
2007-07-02 13:40:00,78.59,78.7,78.54,78.68,41800.0,58.2025,58.284,58.1655,58.2692,41800.0
2007-07-02 13:50:00,78.68,78.71,78.57,78.57,43000.0,58.2692,58.2914,58.1877,58.1877,43000.0
2007-07-02 14:00:00,78.57,78.67,78.57,78.6,40600.0,58.1877,58.2618,58.1877,58.2099,40600.0
2007-07-02 14:10:00,78.59,78.6,78.52,78.59,31200.0,58.2025,58.2099,58.1507,58.2025,31200.0
2007-07-02 14:20:00,78.59,78.59,78.45,78.46,38600.0,58.2025,58.2025,58.0989,58.1063,38600.0
2007-07-02 14:30:00,78.46,78.55,78.43,78.52,45100.0,58.1063,58.1729,58.084,58.1507,45100.0
2007-07-02 14:40:00,78.52,78.56,78.48,78.5,34900.0,58.1507,58.1803,58.1211,58.1359,34900.0
2007-07-02 14:50:00,78.5,78.6,78.48,78.59,50700.0,58.1359,58.2099,58.1211,58.2025,50700.0
2007-07-02 15:00:00,78.59,78.6,78.5,78.5,46800.0,58.2025,58.2099,58.1359,58.1359,46800.0
2007-07-02 15:10:00,78.51,78.61,78.46,78.58,84300.0,58.1433,58.2174,58.1063,58.1951,84300.0
2007-07-02 15:20:00,78.57,78.58,78.54,78.57,50300.0,58.1877,58.1951,58.1655,58.1877,50300.0
2007-07-02 15:30:00,78.58,78.58,78.54,78.56,61300.0,58.1951,58.1951,58.1655,58.1803,61300.0
2007-07-02 15:40:00,78.56,78.56,78.49,78.5,112400.0,58.1803,58.1803,58.1285,58.1359,112400.0
2007-07-02 15:50:00,78.5,78.72,78.47,78.72,132600.0,58.1359,58.2988,58.1137,58.2988,132600.0
2007-07-03 09:30:00,78.83,79.44,78.83,79.3,100700.0,58.3803,58.832,58.3803,58.7284,100700.0
2007-07-03 09:40:00,79.3,79.43,79.25,79.25,113000.0,58.7284,58.8246,58.6913,58.6913,113000.0
2007-07-03 09:50:00,79.26,79.33,79.24,79.32,49500.0,58.6987,58.7506,58.6839,58.7432,49500.0
2007-07-03 10:00:00,79.31,79.34,79.22,79.28,89400.0,58.7358,58.758,58.6691,58.7135,89400.0
2007-07-03 10:10:00,79.23,79.32,79.21,79.27,34900.0,58.6765,58.7432,58.6617,58.7061,34900.0
2007-07-03 10:20:00,79.27,79.3,79.24,79.29,44600.0,58.7061,58.7284,58.6839,58.7209,44600.0
2007-07-03 10:30:00,79.29,79.3,79.25,79.26,26300.0,58.7209,58.7284,58.6913,58.6987,26300.0
2007-07-03 10:40:00,79.27,79.31,79.27,79.3,30900.0,58.7061,58.7358,58.7061,58.7284,30900.0
2007-07-03 10:50:00,79.31,79.33,79.26,79.27,31700.0,58.7358,58.7506,58.6987,58.7061,31700.0
2007-07-03 11:00:00,79.27,79.27,79.11,79.18,36900.0,58.7061,58.7061,58.5876,58.6395,36900.0
2007-07-03 11:10:00,79.17,79.24,79.12,79.23,19800.0,58.6321,58.6839,58.595,58.6765,19800.0
2007-07-03 11:20:00,79.23,79.3,79.22,79.22,33200.0,58.6765,58.7284,58.6691,58.6691,33200.0
2007-07-03 11:30:00,79.21,79.23,78.98,78.98,51500.0,58.6617,58.6765,58.4914,58.4914,51500.0
2007-07-03 11:40:00,78.99,79.07,78.96,79.06,46100.0,58.4988,58.558,58.4766,58.5506,46100.0
2007-07-03 11:50:00,79.06,79.13,79.06,79.1,26100.0,58.5506,58.6025,58.5506,58.5802,26100.0
2007-07-03 12:00:00,79.1,79.11,79.05,79.06,31900.0,58.5802,58.5876,58.5432,58.5506,31900.0
2007-07-03 12:10:00,79.05,79.12,79.01,79.01,66200.0,58.5432,58.595,58.5136,58.5136,66200.0
2007-07-03 12:20:00,79.01,79.01,78.9,78.94,23100.0,58.5136,58.5136,58.4321,58.4617,23100.0
2007-07-03 12:30:00,78.93,79.0,78.93,78.98,24600.0,58.4543,58.5062,58.4543,58.4914,24600.0
2007-07-03 12:40:00,78.98,78.99,78.93,78.93,48200.0,58.4914,58.4988,58.4543,58.4543,48200.0
2007-07-03 12:50:00,78.93,78.97,78.83,78.89,102800.0,58.4543,58.484,58.3803,58.4247,102800.0
2007-07-05 09:30:00,78.47,78.68,78.33,78.55,104800.0,58.1137,58.2692,58.01,58.1729,104800.0
2007-07-05 09:40:00,78.54,78.56,78.33,78.54,62800.0,58.1655,58.1803,58.01,58.1655,62800.0
2007-07-05 09:50:00,78.53,78.62,78.36,78.36,55700.0,58.1581,58.2248,58.0322,58.0322,55700.0
2007-07-05 10:00:00,78.35,78.44,78.34,78.4,39200.0,58.0248,58.0915,58.0174,58.0618,39200.0
2007-07-05 10:10:00,78.4,78.6,78.31,78.41,52400.0,58.0618,58.2099,57.9952,58.0692,52400.0
2007-07-05 10:20:00,78.41,78.48,78.35,78.37,32900.0,58.0692,58.1211,58.0248,58.0396,32900.0
2007-07-05 10:30:00,78.38,78.54,78.3,78.36,90300.0,58.047,58.1655,57.9878,58.0322,90300.0
2007-07-05 10:40:00,78.34,78.35,78.26,78.26,34100.0,58.0174,58.0248,57.9581,57.9581,34100.0
2007-07-05 10:50:00,78.28,78.28,78.16,78.25,39100.0,57.973,57.973,57.8841,57.9507,39100.0
2007-07-05 11:00:00,78.24,78.25,78.11,78.2,41800.0,57.9433,57.9507,57.8471,57.9137,41800.0
2007-07-05 11:10:00,78.21,78.21,78.06,78.14,44400.0,57.9211,57.9211,57.81,57.8693,44400.0
2007-07-05 11:20:00,78.13,78.22,78.12,78.15,23400.0,57.8619,57.9285,57.8545,57.8767,23400.0
2007-07-05 11:30:00,78.15,78.15,78.1,78.11,26100.0,57.8767,57.8767,57.8397,57.8471,26100.0
2007-07-05 11:40:00,78.11,78.19,78.05,78.09,40700.0,57.8471,57.9063,57.8026,57.8322,40700.0
2007-07-05 11:50:00,78.08,78.12,78.04,78.07,39300.0,57.8248,57.8545,57.7952,57.8174,39300.0
2007-07-05 12:00:00,78.08,78.08,77.98,77.98,57000.0,57.8248,57.8248,57.7508,57.7508,57000.0
2007-07-05 12:10:00,77.99,78.0,77.89,77.9,34700.0,57.7582,57.7656,57.6841,57.6915,34700.0
2007-07-05 12:20:00,77.9,77.9,77.8,77.87,74400.0,57.6915,57.6915,57.6175,57.6693,74400.0
2007-07-05 12:30:00,77.88,78.0,77.86,77.98,76100.0,57.6767,57.7656,57.6619,57.7508,76100.0
2007-07-05 12:40:00,77.98,78.15,77.97,78.04,61200.0,57.7508,57.8767,57.7434,57.7952,61200.0
2007-07-05 12:50:00,78.04,78.05,77.97,77.99,49600.0,57.7952,57.8026,57.7434,57.7582,49600.0
2007-07-05 13:00:00,77.98,78.0,77.96,78.0,32700.0,57.7508,57.7656,57.736,57.7656,32700.0
2007-07-05 13:10:00,78.0,78.03,77.98,78.01,25600.0,57.7656,57.7878,57.7508,57.773,25600.0
2007-07-05 13:20:00,78.0,78.07,77.97,77.99,41500.0,57.7656,57.8174,57.7434,57.7582,41500.0
2007-07-05 13:30:00,77.99,78.06,77.93,77.98,70400.0,57.7582,57.81,57.7138,57.7508,70400.0
2007-07-05 13:40:00,78.0,78.12,78.0,78.11,61900.0,57.7656,57.8545,57.7656,57.8471,61900.0
2007-07-05 13:50:00,78.11,78.12,78.0,78.01,30500.0,57.8471,57.8545,57.7656,57.773,30500.0
2007-07-05 14:00:00,78.03,78.06,78.0,78.01,23300.0,57.7878,57.81,57.7656,57.773,23300.0
2007-07-05 14:10:00,78.01,78.06,77.99,78.01,47900.0,57.773,57.81,57.7582,57.773,47900.0
2007-07-05 14:20:00,78.03,78.07,77.96,77.98,39200.0,57.7878,57.8174,57.736,57.7508,39200.0
2007-07-05 14:30:00,77.97,78.0,77.95,77.98,30800.0,57.7434,57.7656,57.7286,57.7508,30800.0
2007-07-05 14:40:00,77.99,78.0,77.94,77.98,22400.0,57.7582,57.7656,57.7212,57.7508,22400.0
2007-07-05 14:50:00,77.98,77.99,77.91,77.97,52600.0,57.7508,57.7582,57.6989,57.7434,52600.0
2007-07-05 15:00:00,77.95,77.96,77.88,77.9,39800.0,57.7286,57.736,57.6767,57.6915,39800.0
2007-07-05 15:10:00,77.91,77.98,77.9,77.95,49900.0,57.6989,57.7508,57.6915,57.7286,49900.0
2007-07-05 15:20:00,77.96,78.07,77.96,78.06,62900.0,57.736,57.8174,57.736,57.81,62900.0
2007-07-05 15:30:00,78.06,78.11,78.04,78.1,65900.0,57.81,57.8471,57.7952,57.8397,65900.0
2007-07-05 15:40:00,78.09,78.24,78.08,78.21,79300.0,57.8322,57.9433,57.8248,57.9211,79300.0
2007-07-05 15:50:00,78.21,78.21,78.07,78.08,102700.0,57.9211,57.9211,57.8174,57.8248,102700.0
2007-07-06 09:30:00,78.03,78.03,77.84,77.87,54300.0,57.7878,57.7878,57.6471,57.6693,54300.0
2007-07-06 09:40:00,77.89,78.1,77.88,77.94,63300.0,57.6841,57.8397,57.6767,57.7212,63300.0
2007-07-06 09:50:00,77.94,78.05,77.93,78.02,82600.0,57.7212,57.8026,57.7138,57.7804,82600.0
2007-07-06 10:00:00,78.04,78.31,78.03,78.29,52600.0,57.7952,57.9952,57.7878,57.9804,52600.0
2007-07-06 10:10:00,78.29,78.66,78.27,78.61,66100.0,57.9804,58.2544,57.9656,58.2174,66100.0
2007-07-06 10:20:00,78.63,78.82,78.6,78.82,63600.0,58.2322,58.3729,58.2099,58.3729,63600.0
2007-07-06 10:30:00,78.82,78.9,78.75,78.75,81600.0,58.3729,58.4321,58.321,58.321,81600.0
2007-07-06 10:40:00,78.74,78.77,78.54,78.57,56500.0,58.3136,58.3358,58.1655,58.1877,56500.0
2007-07-06 10:50:00,78.57,78.58,78.17,78.2,50200.0,58.1877,58.1951,57.8915,57.9137,50200.0
2007-07-06 11:00:00,78.19,78.55,78.09,78.55,66200.0,57.9063,58.1729,57.8322,58.1729,66200.0
2007-07-06 11:10:00,78.55,78.6,78.38,78.41,41200.0,58.1729,58.2099,58.047,58.0692,41200.0
2007-07-06 11:20:00,78.41,78.42,78.35,78.4,139800.0,58.0692,58.0766,58.0248,58.0618,139800.0
2007-07-06 11:30:00,78.42,78.55,78.42,78.46,32600.0,58.0766,58.1729,58.0766,58.1063,32600.0
2007-07-06 11:40:00,78.46,78.5,78.42,78.43,19400.0,58.1063,58.1359,58.0766,58.084,19400.0
2007-07-06 11:50:00,78.41,78.48,78.41,78.45,20700.0,58.0692,58.1211,58.0692,58.0989,20700.0
2007-07-06 12:00:00,78.46,78.53,78.45,78.53,20200.0,58.1063,58.1581,58.0989,58.1581,20200.0
2007-07-06 12:10:00,78.53,78.58,78.51,78.54,39100.0,58.1581,58.1951,58.1433,58.1655,39100.0
2007-07-06 12:20:00,78.53,78.57,78.37,78.49,28600.0,58.1581,58.1877,58.0396,58.1285,28600.0
2007-07-06 12:30:00,78.52,78.52,78.41,78.45,11500.0,58.1507,58.1507,58.0692,58.0989,11500.0
2007-07-06 12:40:00,78.45,78.5,78.44,78.46,12500.0,58.0989,58.1359,58.0915,58.1063,12500.0
2007-07-06 12:50:00,78.45,78.48,78.4,78.45,13100.0,58.0989,58.1211,58.0618,58.0989,13100.0
2007-07-06 13:00:00,78.44,78.48,78.36,78.47,28400.0,58.0915,58.1211,58.0322,58.1137,28400.0
2007-07-06 13:10:00,78.47,78.47,78.39,78.4,18800.0,58.1137,58.1137,58.0544,58.0618,18800.0
2007-07-06 13:20:00,78.39,78.42,78.38,78.42,22400.0,58.0544,58.0766,58.047,58.0766,22400.0
2007-07-06 13:30:00,78.42,78.42,78.37,78.37,28000.0,58.0766,58.0766,58.0396,58.0396,28000.0
2007-07-06 13:40:00,78.37,78.49,78.37,78.49,37100.0,58.0396,58.1285,58.0396,58.1285,37100.0
2007-07-06 13:50:00,78.5,78.59,78.46,78.52,25000.0,58.1359,58.2025,58.1063,58.1507,25000.0
2007-07-06 14:00:00,78.51,78.51,78.45,78.51,20600.0,58.1433,58.1433,58.0989,58.1433,20600.0
2007-07-06 14:10:00,78.51,78.64,78.5,78.63,52200.0,58.1433,58.2396,58.1359,58.2322,52200.0
2007-07-06 14:20:00,78.63,78.69,78.63,78.66,33100.0,58.2322,58.2766,58.2322,58.2544,33100.0
2007-07-06 14:30:00,78.65,78.8,78.65,78.75,45000.0,58.247,58.3581,58.247,58.321,45000.0
2007-07-06 14:40:00,78.74,78.8,78.72,78.72,44500.0,58.3136,58.3581,58.2988,58.2988,44500.0
2007-07-06 14:50:00,78.73,78.81,78.72,78.76,44900.0,58.3062,58.3655,58.2988,58.3284,44900.0
2007-07-06 15:00:00,78.76,78.79,78.74,78.77,30700.0,58.3284,58.3507,58.3136,58.3358,30700.0
2007-07-06 15:10:00,78.76,78.77,78.71,78.76,47200.0,58.3284,58.3358,58.2914,58.3284,47200.0
2007-07-06 15:20:00,78.76,78.79,78.7,78.75,85700.0,58.3284,58.3507,58.284,58.321,85700.0
2007-07-06 15:30:00,78.74,78.77,78.7,78.74,89300.0,58.3136,58.3358,58.284,58.3136,89300.0
2007-07-06 15:40:00,78.74,78.78,78.67,78.68,83100.0,58.3136,58.3433,58.2618,58.2692,83100.0
2007-07-06 15:50:00,78.69,78.71,78.54,78.66,104200.0,58.2766,58.2914,58.1655,58.2544,104200.0
2007-07-09 09:30:00,78.28,78.59,78.16,78.56,43600.0,57.973,58.2025,57.8841,58.1803,43600.0
2007-07-09 09:40:00,78.58,78.85,78.56,78.84,68600.0,58.1951,58.3951,58.1803,58.3877,68600.0
2007-07-09 09:50:00,78.84,78.93,78.61,78.63,58400.0,58.3877,58.4543,58.2174,58.2322,58400.0
2007-07-09 10:00:00,78.63,78.71,78.58,78.7,42400.0,58.2322,58.2914,58.1951,58.284,42400.0
2007-07-09 10:10:00,78.69,78.79,78.65,78.77,74700.0,58.2766,58.3507,58.247,58.3358,74700.0
2007-07-09 10:20:00,78.77,78.92,78.75,78.76,51800.0,58.3358,58.4469,58.321,58.3284,51800.0
2007-07-09 10:30:00,78.75,78.82,78.72,78.77,81500.0,58.321,58.3729,58.2988,58.3358,81500.0
2007-07-09 10:40:00,78.79,78.79,78.7,78.7,76600.0,58.3507,58.3507,58.284,58.284,76600.0
2007-07-09 10:50:00,78.7,78.74,78.65,78.71,91900.0,58.284,58.3136,58.247,58.2914,91900.0
2007-07-09 11:00:00,78.7,78.77,78.7,78.74,119500.0,58.284,58.3358,58.284,58.3136,119500.0
2007-07-09 11:10:00,78.72,78.77,78.72,78.76,21800.0,58.2988,58.3358,58.2988,58.3284,21800.0
2007-07-09 11:20:00,78.75,78.77,78.7,78.71,47300.0,58.321,58.3358,58.284,58.2914,47300.0
2007-07-09 11:30:00,78.72,78.79,78.72,78.76,23200.0,58.2988,58.3507,58.2988,58.3284,23200.0
2007-07-09 11:40:00,78.77,78.8,78.76,78.78,10600.0,58.3358,58.3581,58.3284,58.3433,10600.0
2007-07-09 11:50:00,78.77,78.84,78.76,78.77,27300.0,58.3358,58.3877,58.3284,58.3358,27300.0
2007-07-09 12:00:00,78.79,78.82,78.72,78.73,16600.0,58.3507,58.3729,58.2988,58.3062,16600.0
2007-07-09 12:10:00,78.73,78.81,78.69,78.81,28100.0,58.3062,58.3655,58.2766,58.3655,28100.0
2007-07-09 12:20:00,78.81,78.83,78.79,78.83,17200.0,58.3655,58.3803,58.3507,58.3803,17200.0
2007-07-09 12:30:00,78.82,78.99,78.82,78.92,37400.0,58.3729,58.4988,58.3729,58.4469,37400.0
2007-07-09 12:40:00,78.92,78.94,78.89,78.91,27800.0,58.4469,58.4617,58.4247,58.4395,27800.0
2007-07-09 12:50:00,78.92,79.0,78.91,78.99,33500.0,58.4469,58.5062,58.4395,58.4988,33500.0
2007-07-09 13:00:00,78.98,79.0,78.9,78.93,33900.0,58.4914,58.5062,58.4321,58.4543,33900.0
2007-07-09 13:10:00,78.93,79.1,78.9,79.1,27000.0,58.4543,58.5802,58.4321,58.5802,27000.0
2007-07-09 13:20:00,79.11,79.21,79.04,79.21,33400.0,58.5876,58.6617,58.5358,58.6617,33400.0
2007-07-09 13:30:00,79.2,79.2,79.05,79.09,65800.0,58.6543,58.6543,58.5432,58.5728,65800.0
2007-07-09 13:40:00,79.1,79.11,79.0,79.01,15700.0,58.5802,58.5876,58.5062,58.5136,15700.0
2007-07-09 13:50:00,79.02,79.09,79.01,79.03,24700.0,58.521,58.5728,58.5136,58.5284,24700.0
2007-07-09 14:00:00,79.04,79.06,78.97,79.01,26000.0,58.5358,58.5506,58.484,58.5136,26000.0
2007-07-09 14:10:00,79.01,79.07,78.95,79.07,55100.0,58.5136,58.558,58.4692,58.558,55100.0
2007-07-09 14:20:00,79.07,79.17,79.06,79.14,65600.0,58.558,58.6321,58.5506,58.6099,65600.0
2007-07-09 14:30:00,79.14,79.18,78.93,79.05,148100.0,58.6099,58.6395,58.4543,58.5432,148100.0
2007-07-09 14:40:00,78.99,79.16,78.99,79.13,34200.0,58.4988,58.6247,58.4988,58.6025,34200.0
2007-07-09 14:50:00,79.14,79.18,79.11,79.12,29500.0,58.6099,58.6395,58.5876,58.595,29500.0
2007-07-09 15:00:00,79.1,79.2,79.1,79.18,51800.0,58.5802,58.6543,58.5802,58.6395,51800.0
2007-07-09 15:10:00,79.17,79.23,79.14,79.19,51600.0,58.6321,58.6765,58.6099,58.6469,51600.0
2007-07-09 15:20:00,79.18,79.21,79.07,79.09,60100.0,58.6395,58.6617,58.558,58.5728,60100.0
2007-07-09 15:30:00,79.09,79.1,78.98,79.03,63000.0,58.5728,58.5802,58.4914,58.5284,63000.0
2007-07-09 15:40:00,79.04,79.04,78.93,78.94,84200.0,58.5358,58.5358,58.4543,58.4617,84200.0
2007-07-09 15:50:00,78.94,78.96,78.81,78.88,133700.0,58.4617,58.4766,58.3655,58.4173,133700.0
2007-07-10 09:30:00,78.0,78.17,77.21,77.22,272700.0,57.7656,57.8915,57.1805,57.1879,272700.0
2007-07-10 09:40:00,77.24,77.37,77.15,77.35,275200.0,57.2028,57.299,57.1361,57.2842,275200.0
2007-07-10 09:50:00,77.36,77.38,77.03,77.13,211200.0,57.2916,57.3064,57.0472,57.1213,211200.0
2007-07-10 10:00:00,77.13,77.35,77.02,77.34,120400.0,57.1213,57.2842,57.0398,57.2768,120400.0
2007-07-10 10:10:00,77.35,77.6,77.32,77.38,275000.0,57.2842,57.4694,57.262,57.3064,275000.0
2007-07-10 10:20:00,77.35,77.46,76.82,76.87,131600.0,57.2842,57.3657,56.8917,56.9287,131600.0
2007-07-10 10:30:00,76.88,77.04,76.81,76.96,106000.0,56.9361,57.0546,56.8843,56.9954,106000.0
2007-07-10 10:40:00,76.96,77.07,76.86,76.92,164000.0,56.9954,57.0769,56.9213,56.9658,164000.0
2007-07-10 10:50:00,76.9,76.95,76.81,76.84,73500.0,56.951,56.988,56.8843,56.9065,73500.0
2007-07-10 11:00:00,76.85,77.0,76.84,77.0,49000.0,56.9139,57.025,56.9065,57.025,49000.0
2007-07-10 11:10:00,76.98,77.15,76.97,77.1,74100.0,57.0102,57.1361,57.0028,57.0991,74100.0
2007-07-10 11:20:00,77.1,77.13,76.91,76.93,53000.0,57.0991,57.1213,56.9584,56.9732,53000.0
2007-07-10 11:30:00,76.94,77.07,76.9,76.99,100300.0,56.9806,57.0769,56.951,57.0176,100300.0
2007-07-10 11:40:00,76.98,77.0,76.82,76.84,36600.0,57.0102,57.025,56.8917,56.9065,36600.0
2007-07-10 11:50:00,76.83,76.97,76.82,76.92,48400.0,56.8991,57.0028,56.8917,56.9658,48400.0
2007-07-10 12:00:00,76.93,76.98,76.89,76.92,43600.0,56.9732,57.0102,56.9435,56.9658,43600.0
2007-07-10 12:10:00,76.93,76.99,76.87,76.95,80700.0,56.9732,57.0176,56.9287,56.988,80700.0
2007-07-10 12:20:00,76.95,76.98,76.9,76.92,55700.0,56.988,57.0102,56.951,56.9658,55700.0
2007-07-10 12:30:00,76.93,77.0,76.9,76.98,94500.0,56.9732,57.025,56.951,57.0102,94500.0
2007-07-10 12:40:00,77.0,77.0,76.79,76.82,115400.0,57.025,57.025,56.8695,56.8917,115400.0
2007-07-10 12:50:00,76.81,76.81,76.56,76.64,60000.0,56.8843,56.8843,56.6992,56.7584,60000.0
2007-07-10 13:00:00,76.63,76.79,76.55,76.65,86200.0,56.751,56.8695,56.6917,56.7658,86200.0
2007-07-10 13:10:00,76.66,76.78,76.52,76.58,60200.0,56.7732,56.8621,56.6695,56.714,60200.0
2007-07-10 13:20:00,76.56,76.57,76.27,76.3,80700.0,56.6992,56.7066,56.4844,56.5066,80700.0
2007-07-10 13:30:00,76.32,76.5,76.26,76.42,70200.0,56.5214,56.6547,56.477,56.5955,70200.0
2007-07-10 13:40:00,76.42,76.42,75.88,76.04,137200.0,56.5955,56.5955,56.1956,56.314,137200.0
2007-07-10 13:50:00,76.04,76.05,75.8,75.92,133500.0,56.314,56.3215,56.1363,56.2252,133500.0
2007-07-10 14:00:00,75.92,76.23,75.83,76.17,163500.0,56.2252,56.4548,56.1585,56.4103,163500.0
2007-07-10 14:10:00,76.17,76.25,76.04,76.11,101700.0,56.4103,56.4696,56.314,56.3659,101700.0
2007-07-10 14:20:00,76.14,76.31,76.14,76.25,66600.0,56.3881,56.514,56.3881,56.4696,66600.0
2007-07-10 14:30:00,76.26,76.31,76.04,76.04,122000.0,56.477,56.514,56.314,56.314,122000.0
2007-07-10 14:40:00,76.08,76.14,75.83,75.88,122000.0,56.3437,56.3881,56.1585,56.1956,122000.0
2007-07-10 14:50:00,75.9,76.05,75.89,75.95,110500.0,56.2104,56.3215,56.203,56.2474,110500.0
2007-07-10 15:00:00,75.97,76.21,75.96,76.05,188500.0,56.2622,56.4399,56.2548,56.3215,188500.0
2007-07-10 15:10:00,76.04,76.06,75.89,75.93,218000.0,56.314,56.3289,56.203,56.2326,218000.0
2007-07-10 15:20:00,75.96,76.01,75.86,75.94,136000.0,56.2548,56.2918,56.1807,56.24,136000.0
2007-07-10 15:30:00,75.93,75.97,75.8,75.82,142500.0,56.2326,56.2622,56.1363,56.1511,142500.0
2007-07-10 15:40:00,75.82,75.83,75.59,75.59,279800.0,56.1511,56.1585,55.9808,55.9808,279800.0
2007-07-10 15:50:00,75.61,75.76,75.43,75.6,623600.0,55.9956,56.1067,55.8623,55.9882,623600.0
2007-07-11 09:30:00,76.25,76.39,74.8,75.55,596300.0,56.4696,56.5733,55.3957,55.9512,596300.0
2007-07-11 09:40:00,75.54,75.58,75.18,75.33,252100.0,55.9438,55.9734,55.6771,55.7882,252100.0
2007-07-11 09:50:00,75.31,75.42,74.84,74.94,227300.0,55.7734,55.8549,55.4253,55.4994,227300.0
2007-07-11 10:00:00,74.92,75.03,74.51,75.01,362500.0,55.4846,55.5661,55.181,55.5512,362500.0
2007-07-11 10:10:00,75.01,75.1,74.7,74.94,233200.0,55.5512,55.6179,55.3217,55.4994,233200.0
2007-07-11 10:20:00,74.95,75.03,74.72,74.91,230300.0,55.5068,55.5661,55.3365,55.4772,230300.0
2007-07-11 10:30:00,74.91,74.95,74.57,74.57,138500.0,55.4772,55.5068,55.2254,55.2254,138500.0
2007-07-11 10:40:00,74.64,74.73,74.33,74.4,156400.0,55.2772,55.3439,55.0476,55.0995,156400.0
2007-07-11 10:50:00,74.4,74.46,74.11,74.16,288100.0,55.0995,55.1439,54.8847,54.9218,288100.0
2007-07-11 11:00:00,74.17,75.15,74.11,75.0,397200.0,54.9292,55.6549,54.8847,55.5438,397200.0
2007-07-11 11:10:00,75.0,75.05,74.54,74.96,220200.0,55.5438,55.5809,55.2032,55.5142,220200.0
2007-07-11 11:20:00,74.99,75.1,74.85,74.97,176900.0,55.5364,55.6179,55.4328,55.5216,176900.0
2007-07-11 11:30:00,74.97,74.99,74.78,74.91,153000.0,55.5216,55.5364,55.3809,55.4772,153000.0
2007-07-11 11:40:00,74.91,75.09,74.9,75.0,118200.0,55.4772,55.6105,55.4698,55.5438,118200.0
2007-07-11 11:50:00,75.02,75.02,74.52,74.66,305500.0,55.5587,55.5587,55.1884,55.292,305500.0
2007-07-11 12:00:00,74.67,74.79,74.64,74.67,95100.0,55.2994,55.3883,55.2772,55.2994,95100.0
2007-07-11 12:10:00,74.64,74.81,74.26,74.38,124100.0,55.2772,55.4031,54.9958,55.0847,124100.0
2007-07-11 12:20:00,74.38,74.74,74.37,74.71,172600.0,55.0847,55.3513,55.0773,55.3291,172600.0
2007-07-11 12:30:00,74.7,74.73,74.56,74.67,87100.0,55.3217,55.3439,55.218,55.2994,87100.0
2007-07-11 12:40:00,74.67,74.68,74.51,74.63,67800.0,55.2994,55.3069,55.181,55.2698,67800.0
2007-07-11 12:50:00,74.65,74.9,74.62,74.8,126700.0,55.2846,55.4698,55.2624,55.3957,126700.0
2007-07-11 13:00:00,74.81,74.97,74.78,74.93,36700.0,55.4031,55.5216,55.3809,55.492,36700.0
2007-07-11 13:10:00,74.92,74.92,74.74,74.81,109500.0,55.4846,55.4846,55.3513,55.4031,109500.0
2007-07-11 13:20:00,74.82,74.9,74.74,74.8,63500.0,55.4105,55.4698,55.3513,55.3957,63500.0
2007-07-11 13:30:00,74.82,74.86,74.77,74.8,185200.0,55.4105,55.4402,55.3735,55.3957,185200.0
2007-07-11 13:40:00,74.8,74.84,74.77,74.82,74700.0,55.3957,55.4253,55.3735,55.4105,74700.0
2007-07-11 13:50:00,74.82,74.85,74.74,74.75,85000.0,55.4105,55.4328,55.3513,55.3587,85000.0
2007-07-11 14:00:00,74.75,74.85,74.71,74.84,136500.0,55.3587,55.4328,55.3291,55.4253,136500.0
2007-07-11 14:10:00,74.81,74.85,74.73,74.85,86500.0,55.4031,55.4328,55.3439,55.4328,86500.0
2007-07-11 14:20:00,74.85,75.01,74.83,74.95,88000.0,55.4328,55.5512,55.4179,55.5068,88000.0
2007-07-11 14:30:00,74.94,74.95,74.72,74.78,130000.0,55.4994,55.5068,55.3365,55.3809,130000.0
2007-07-11 14:40:00,74.78,74.85,74.75,74.8,168700.0,55.3809,55.4328,55.3587,55.3957,168700.0
2007-07-11 14:50:00,74.79,74.83,74.7,74.74,216200.0,55.3883,55.4179,55.3217,55.3513,216200.0
2007-07-11 15:00:00,74.75,74.8,74.63,74.72,137500.0,55.3587,55.3957,55.2698,55.3365,137500.0
2007-07-11 15:10:00,74.74,74.8,74.6,74.7,156400.0,55.3513,55.3957,55.2476,55.3217,156400.0
2007-07-11 15:20:00,74.68,74.68,74.41,74.59,262400.0,55.3069,55.3069,55.1069,55.2402,262400.0
2007-07-11 15:30:00,74.6,74.66,74.5,74.59,272600.0,55.2476,55.292,55.1735,55.2402,272600.0
2007-07-11 15:40:00,74.59,74.64,74.31,74.46,388600.0,55.2402,55.2772,55.0328,55.1439,388600.0
2007-07-11 15:50:00,74.46,74.76,74.43,74.64,379400.0,55.1439,55.3661,55.1217,55.2772,379400.0
2007-07-12 09:30:00,75.18,75.52,75.18,75.4,111500.0,55.6771,55.9289,55.6771,55.8401,111500.0
2007-07-12 09:40:00,75.41,75.88,75.37,75.87,220200.0,55.8475,56.1956,55.8179,56.1881,220200.0
2007-07-12 09:50:00,75.88,75.99,75.74,75.86,123800.0,56.1956,56.277,56.0919,56.1807,123800.0
2007-07-12 10:00:00,75.87,76.19,75.81,76.18,214900.0,56.1881,56.4251,56.1437,56.4177,214900.0
2007-07-12 10:10:00,76.19,76.2,75.8,75.85,92000.0,56.4251,56.4325,56.1363,56.1733,92000.0
2007-07-12 10:20:00,75.86,75.94,75.4,75.6,106700.0,56.1807,56.24,55.8401,55.9882,106700.0
2007-07-12 10:30:00,75.62,75.86,75.61,75.67,83900.0,56.003,56.1807,55.9956,56.04,83900.0
2007-07-12 10:40:00,75.66,75.77,75.59,75.63,119800.0,56.0326,56.1141,55.9808,56.0104,119800.0
2007-07-12 10:50:00,75.61,75.72,75.57,75.72,113000.0,55.9956,56.0771,55.966,56.0771,113000.0
2007-07-12 11:00:00,75.72,75.75,75.5,75.61,165800.0,56.0771,56.0993,55.9141,55.9956,165800.0
2007-07-12 11:10:00,75.64,75.64,75.32,75.52,91700.0,56.0178,56.0178,55.7808,55.9289,91700.0
2007-07-12 11:20:00,75.53,75.57,75.47,75.52,120200.0,55.9364,55.966,55.8919,55.9289,120200.0
2007-07-12 11:30:00,75.53,75.7,74.63,75.7,102400.0,55.9364,56.0623,55.2698,56.0623,102400.0
2007-07-12 11:40:00,75.7,75.87,75.53,75.61,151300.0,56.0623,56.1881,55.9364,55.9956,151300.0
2007-07-12 11:50:00,75.61,75.65,75.58,75.63,100000.0,55.9956,56.0252,55.9734,56.0104,100000.0
2007-07-12 12:00:00,75.64,75.7,75.58,75.66,189600.0,56.0178,56.0623,55.9734,56.0326,189600.0
2007-07-12 12:10:00,75.67,75.81,75.57,75.6,95100.0,56.04,56.1437,55.966,55.9882,95100.0
2007-07-12 12:20:00,75.6,75.67,75.56,75.59,56900.0,55.9882,56.04,55.9586,55.9808,56900.0
2007-07-12 12:30:00,75.61,75.64,75.57,75.64,37900.0,55.9956,56.0178,55.966,56.0178,37900.0
2007-07-12 12:40:00,75.65,75.76,75.63,75.76,25300.0,56.0252,56.1067,56.0104,56.1067,25300.0
2007-07-12 12:50:00,75.76,75.77,75.63,75.63,52700.0,56.1067,56.1141,56.0104,56.0104,52700.0
2007-07-12 13:00:00,75.65,75.69,75.62,75.62,24900.0,56.0252,56.0548,56.003,56.003,24900.0
2007-07-12 13:10:00,75.62,75.64,75.59,75.6,37900.0,56.003,56.0178,55.9808,55.9882,37900.0
2007-07-12 13:20:00,75.6,75.67,75.59,75.6,109600.0,55.9882,56.04,55.9808,55.9882,109600.0
2007-07-12 13:30:00,75.61,75.62,75.55,75.57,71500.0,55.9956,56.003,55.9512,55.966,71500.0
2007-07-12 13:40:00,75.57,75.7,75.55,75.64,105800.0,55.966,56.0623,55.9512,56.0178,105800.0
2007-07-12 13:50:00,75.65,75.66,75.59,75.59,53400.0,56.0252,56.0326,55.9808,55.9808,53400.0
2007-07-12 14:00:00,75.6,75.65,75.52,75.53,110800.0,55.9882,56.0252,55.9289,55.9364,110800.0
2007-07-12 14:10:00,75.54,75.67,75.47,75.48,127600.0,55.9438,56.04,55.8919,55.8993,127600.0
2007-07-12 14:20:00,75.48,75.55,75.46,75.53,61300.0,55.8993,55.9512,55.8845,55.9364,61300.0
2007-07-12 14:30:00,75.54,75.62,75.54,75.59,64800.0,55.9438,56.003,55.9438,55.9808,64800.0
2007-07-12 14:40:00,75.6,75.66,75.58,75.62,48400.0,55.9882,56.0326,55.9734,56.003,48400.0
2007-07-12 14:50:00,75.62,75.72,75.62,75.65,103700.0,56.003,56.0771,56.003,56.0252,103700.0
2007-07-12 15:00:00,75.64,75.64,75.53,75.58,98100.0,56.0178,56.0178,55.9364,55.9734,98100.0
2007-07-12 15:10:00,75.57,75.59,75.53,75.53,82700.0,55.966,55.9808,55.9364,55.9364,82700.0
2007-07-12 15:20:00,75.53,75.61,75.52,75.61,102200.0,55.9364,55.9956,55.9289,55.9956,102200.0
2007-07-12 15:30:00,75.6,75.64,75.53,75.54,188800.0,55.9882,56.0178,55.9364,55.9438,188800.0
2007-07-12 15:40:00,75.55,75.63,75.28,75.49,208700.0,55.9512,56.0104,55.7512,55.9067,208700.0
2007-07-12 15:50:00,75.49,75.71,75.49,75.67,213900.0,55.9067,56.0697,55.9067,56.04,213900.0
2007-07-13 09:30:00,75.46,75.54,75.03,75.3,79400.0,55.8845,55.9438,55.5661,55.766,79400.0
2007-07-13 09:40:00,75.29,75.67,75.28,75.66,76300.0,55.7586,56.04,55.7512,56.0326,76300.0
2007-07-13 09:50:00,75.66,75.67,75.31,75.36,95000.0,56.0326,56.04,55.7734,55.8105,95000.0
2007-07-13 10:00:00,75.36,75.8,75.36,75.79,111500.0,55.8105,56.1363,55.8105,56.1289,111500.0
2007-07-13 10:10:00,75.78,75.92,75.54,75.68,85500.0,56.1215,56.2252,55.9438,56.0474,85500.0
2007-07-13 10:20:00,75.68,75.92,75.65,75.9,82600.0,56.0474,56.2252,56.0252,56.2104,82600.0
2007-07-13 10:30:00,75.9,75.92,75.66,75.67,77200.0,56.2104,56.2252,56.0326,56.04,77200.0
2007-07-13 10:40:00,75.67,75.8,75.63,75.77,61100.0,56.04,56.1363,56.0104,56.1141,61100.0
2007-07-13 10:50:00,75.76,75.84,75.73,75.75,113000.0,56.1067,56.1659,56.0845,56.0993,113000.0
2007-07-13 11:00:00,75.75,75.81,75.68,75.7,56800.0,56.0993,56.1437,56.0474,56.0623,56800.0
2007-07-13 11:10:00,75.71,75.75,75.62,75.73,46200.0,56.0697,56.0993,56.003,56.0845,46200.0
2007-07-13 11:20:00,75.74,75.79,75.72,75.73,35500.0,56.0919,56.1289,56.0771,56.0845,35500.0
2007-07-13 11:30:00,75.73,75.73,75.62,75.65,30200.0,56.0845,56.0845,56.003,56.0252,30200.0
2007-07-13 11:40:00,75.65,75.65,75.48,75.61,93700.0,56.0252,56.0252,55.8993,55.9956,93700.0
2007-07-13 11:50:00,75.6,75.7,75.56,75.58,45400.0,55.9882,56.0623,55.9586,55.9734,45400.0
2007-07-13 12:00:00,75.59,75.63,75.55,75.59,46700.0,55.9808,56.0104,55.9512,55.9808,46700.0
2007-07-13 12:10:00,75.59,75.65,75.58,75.61,42100.0,55.9808,56.0252,55.9734,55.9956,42100.0
2007-07-13 12:20:00,75.61,75.67,75.58,75.67,53900.0,55.9956,56.04,55.9734,56.04,53900.0
2007-07-13 12:30:00,75.65,75.72,75.65,75.66,53300.0,56.0252,56.0771,56.0252,56.0326,53300.0
2007-07-13 12:40:00,75.68,75.78,75.68,75.76,42000.0,56.0474,56.1215,56.0474,56.1067,42000.0
2007-07-13 12:50:00,75.76,75.84,75.74,75.77,51100.0,56.1067,56.1659,56.0919,56.1141,51100.0
2007-07-13 13:00:00,75.75,75.78,75.7,75.72,38000.0,56.0993,56.1215,56.0623,56.0771,38000.0
2007-07-13 13:10:00,75.71,75.74,75.67,75.73,78400.0,56.0697,56.0919,56.04,56.0845,78400.0
2007-07-13 13:20:00,75.72,75.76,75.67,75.69,41500.0,56.0771,56.1067,56.04,56.0548,41500.0
2007-07-13 13:30:00,75.68,75.8,75.68,75.74,37900.0,56.0474,56.1363,56.0474,56.0919,37900.0
2007-07-13 13:40:00,75.72,75.76,75.65,75.71,42900.0,56.0771,56.1067,56.0252,56.0697,42900.0
2007-07-13 13:50:00,75.71,75.71,75.61,75.63,39700.0,56.0697,56.0697,55.9956,56.0104,39700.0
2007-07-13 14:00:00,75.65,75.73,75.57,75.72,63100.0,56.0252,56.0845,55.966,56.0771,63100.0
2007-07-13 14:10:00,75.71,75.77,75.65,75.71,55200.0,56.0697,56.1141,56.0252,56.0697,55200.0
2007-07-13 14:20:00,75.71,75.75,75.69,75.7,46700.0,56.0697,56.0993,56.0548,56.0623,46700.0
2007-07-13 14:30:00,75.7,75.73,75.67,75.7,64800.0,56.0623,56.0845,56.04,56.0623,64800.0
2007-07-13 14:40:00,75.68,75.78,75.66,75.75,59700.0,56.0474,56.1215,56.0326,56.0993,59700.0
2007-07-13 14:50:00,75.76,75.83,75.74,75.79,56700.0,56.1067,56.1585,56.0919,56.1289,56700.0
2007-07-13 15:00:00,75.79,75.81,75.75,75.75,35400.0,56.1289,56.1437,56.0993,56.0993,35400.0
2007-07-13 15:10:00,75.76,75.8,75.75,75.78,51700.0,56.1067,56.1363,56.0993,56.1215,51700.0
2007-07-13 15:20:00,75.78,75.86,75.77,75.85,68400.0,56.1215,56.1807,56.1141,56.1733,68400.0
2007-07-13 15:30:00,75.84,75.84,75.74,75.75,48700.0,56.1659,56.1659,56.0919,56.0993,48700.0
2007-07-13 15:40:00,75.75,75.77,75.55,75.6,108500.0,56.0993,56.1141,55.9512,55.9882,108500.0
2007-07-13 15:50:00,75.59,75.59,75.35,75.36,268900.0,55.9808,55.9808,55.803,55.8105,268900.0
2007-07-16 09:30:00,75.06,75.6,75.06,75.56,114100.0,55.5883,55.9882,55.5883,55.9586,114100.0
2007-07-16 09:40:00,75.57,75.9,75.55,75.84,88200.0,55.966,56.2104,55.9512,56.1659,88200.0
2007-07-16 09:50:00,75.87,76.15,75.81,76.12,67900.0,56.1881,56.3955,56.1437,56.3733,67900.0
2007-07-16 10:00:00,76.12,76.14,75.83,76.09,43600.0,56.3733,56.3881,56.1585,56.3511,43600.0
2007-07-16 10:10:00,76.1,76.24,76.01,76.19,164100.0,56.3585,56.4622,56.2918,56.4251,164100.0
2007-07-16 10:20:00,76.21,76.25,76.08,76.18,70400.0,56.4399,56.4696,56.3437,56.4177,70400.0
2007-07-16 10:30:00,76.18,76.21,76.14,76.16,47900.0,56.4177,56.4399,56.3881,56.4029,47900.0
2007-07-16 10:40:00,76.16,76.16,76.06,76.07,36700.0,56.4029,56.4029,56.3289,56.3363,36700.0
2007-07-16 10:50:00,76.07,76.09,75.96,75.97,50700.0,56.3363,56.3511,56.2548,56.2622,50700.0
2007-07-16 11:00:00,75.97,76.12,75.96,76.11,55000.0,56.2622,56.3733,56.2548,56.3659,55000.0
2007-07-16 11:10:00,76.11,76.2,76.08,76.19,69700.0,56.3659,56.4325,56.3437,56.4251,69700.0
2007-07-16 11:20:00,76.2,76.37,76.17,76.37,133800.0,56.4325,56.5584,56.4103,56.5584,133800.0
2007-07-16 11:30:00,76.38,76.56,76.32,76.54,56700.0,56.5658,56.6992,56.5214,56.6843,56700.0
2007-07-16 11:40:00,76.54,76.92,76.53,76.88,191700.0,56.6843,56.9658,56.6769,56.9361,191700.0
2007-07-16 11:50:00,76.87,77.13,76.83,76.83,157500.0,56.9287,57.1213,56.8991,56.8991,157500.0
2007-07-16 12:00:00,76.85,76.87,76.65,76.68,51200.0,56.9139,56.9287,56.7658,56.788,51200.0
2007-07-16 12:10:00,76.67,76.68,76.49,76.52,21900.0,56.7806,56.788,56.6473,56.6695,21900.0
2007-07-16 12:20:00,76.52,76.57,76.4,76.49,57900.0,56.6695,56.7066,56.5807,56.6473,57900.0
2007-07-16 12:30:00,76.49,76.58,76.46,76.46,45200.0,56.6473,56.714,56.6251,56.6251,45200.0
2007-07-16 12:40:00,76.45,76.55,76.44,76.51,35900.0,56.6177,56.6917,56.6103,56.6621,35900.0
2007-07-16 12:50:00,76.51,76.51,76.42,76.45,37400.0,56.6621,56.6621,56.5955,56.6177,37400.0
2007-07-16 13:00:00,76.45,76.54,76.37,76.37,59100.0,56.6177,56.6843,56.5584,56.5584,59100.0
2007-07-16 13:10:00,76.37,76.38,76.23,76.27,42200.0,56.5584,56.5658,56.4548,56.4844,42200.0
2007-07-16 13:20:00,76.26,76.29,76.05,76.05,73700.0,56.477,56.4992,56.3215,56.3215,73700.0
2007-07-16 13:30:00,76.06,76.18,75.94,75.98,77100.0,56.3289,56.4177,56.24,56.2696,77100.0
2007-07-16 13:40:00,75.96,75.98,75.94,75.97,19200.0,56.2548,56.2696,56.24,56.2622,19200.0
2007-07-16 13:50:00,75.97,75.98,75.81,75.92,78200.0,56.2622,56.2696,56.1437,56.2252,78200.0
2007-07-16 14:00:00,75.93,76.04,75.81,76.0,51000.0,56.2326,56.314,56.1437,56.2844,51000.0
2007-07-16 14:10:00,75.99,76.04,75.95,75.99,56100.0,56.277,56.314,56.2474,56.277,56100.0
2007-07-16 14:20:00,75.99,76.08,75.97,76.0,79500.0,56.277,56.3437,56.2622,56.2844,79500.0
2007-07-16 14:30:00,76.01,76.1,75.94,76.03,83500.0,56.2918,56.3585,56.24,56.3066,83500.0
2007-07-16 14:40:00,76.05,76.05,75.97,75.97,42600.0,56.3215,56.3215,56.2622,56.2622,42600.0
2007-07-16 14:50:00,75.96,76.0,75.91,76.0,76600.0,56.2548,56.2844,56.2178,56.2844,76600.0
2007-07-16 15:00:00,76.0,76.02,75.92,75.97,88500.0,56.2844,56.2992,56.2252,56.2622,88500.0
2007-07-16 15:10:00,75.98,76.03,75.94,75.99,32500.0,56.2696,56.3066,56.24,56.277,32500.0
2007-07-16 15:20:00,75.99,76.03,75.97,76.0,35600.0,56.277,56.3066,56.2622,56.2844,35600.0
2007-07-16 15:30:00,75.98,76.12,75.9,76.02,213100.0,56.2696,56.3733,56.2104,56.2992,213100.0
2007-07-16 15:40:00,76.01,76.14,75.99,76.1,149100.0,56.2918,56.3881,56.277,56.3585,149100.0
2007-07-16 15:50:00,76.1,76.27,76.06,76.23,209200.0,56.3585,56.4844,56.3289,56.4548,209200.0
2007-07-17 09:30:00,76.21,76.38,75.81,75.93,134800.0,56.4399,56.5658,56.1437,56.2326,134800.0
2007-07-17 09:40:00,75.95,76.19,75.87,76.07,83100.0,56.2474,56.4251,56.1881,56.3363,83100.0
2007-07-17 09:50:00,76.05,76.72,76.05,76.55,66500.0,56.3215,56.8176,56.3215,56.6917,66500.0
2007-07-17 10:00:00,76.58,76.74,76.4,76.71,73700.0,56.714,56.8325,56.5807,56.8102,73700.0
2007-07-17 10:10:00,76.71,76.88,76.64,76.69,67900.0,56.8102,56.9361,56.7584,56.7954,67900.0
2007-07-17 10:20:00,76.68,77.0,76.65,76.93,65400.0,56.788,57.025,56.7658,56.9732,65400.0
2007-07-17 10:30:00,76.94,76.94,76.7,76.73,55900.0,56.9806,56.9806,56.8028,56.8251,55900.0
2007-07-17 10:40:00,76.73,76.99,76.73,76.97,58700.0,56.8251,57.0176,56.8251,57.0028,58700.0
2007-07-17 10:50:00,76.98,77.07,76.88,77.0,62200.0,57.0102,57.0769,56.9361,57.025,62200.0
2007-07-17 11:00:00,76.98,77.1,76.94,77.05,43500.0,57.0102,57.0991,56.9806,57.062,43500.0
2007-07-17 11:10:00,77.05,77.09,76.9,77.05,116100.0,57.062,57.0917,56.951,57.062,116100.0
2007-07-17 11:20:00,77.03,77.11,76.97,77.06,69800.0,57.0472,57.1065,57.0028,57.0694,69800.0
2007-07-17 11:30:00,77.05,77.13,77.04,77.06,94200.0,57.062,57.1213,57.0546,57.0694,94200.0
2007-07-17 11:40:00,77.06,77.13,77.05,77.13,54900.0,57.0694,57.1213,57.062,57.1213,54900.0
2007-07-17 11:50:00,77.14,77.26,77.08,77.24,75600.0,57.1287,57.2176,57.0843,57.2028,75600.0
2007-07-17 12:00:00,77.23,77.25,76.94,77.12,136300.0,57.1953,57.2102,56.9806,57.1139,136300.0
2007-07-17 12:10:00,77.14,77.28,77.05,77.14,69900.0,57.1287,57.2324,57.062,57.1287,69900.0
2007-07-17 12:20:00,77.13,77.21,76.71,76.97,190500.0,57.1213,57.1805,56.8102,57.0028,190500.0
2007-07-17 12:30:00,76.95,77.02,76.8,76.83,65600.0,56.988,57.0398,56.8769,56.8991,65600.0
2007-07-17 12:40:00,76.81,76.93,76.79,76.85,34900.0,56.8843,56.9732,56.8695,56.9139,34900.0
2007-07-17 12:50:00,76.84,76.92,76.84,76.89,36900.0,56.9065,56.9658,56.9065,56.9435,36900.0
2007-07-17 13:00:00,76.88,76.93,76.76,76.77,92100.0,56.9361,56.9732,56.8473,56.8547,92100.0
2007-07-17 13:10:00,76.77,76.91,76.76,76.83,38600.0,56.8547,56.9584,56.8473,56.8991,38600.0
2007-07-17 13:20:00,76.84,76.85,76.6,76.6,62400.0,56.9065,56.9139,56.7288,56.7288,62400.0
2007-07-17 13:30:00,76.59,76.69,76.5,76.68,31600.0,56.7214,56.7954,56.6547,56.788,31600.0
2007-07-17 13:40:00,76.65,76.92,76.65,76.84,41700.0,56.7658,56.9658,56.7658,56.9065,41700.0
2007-07-17 13:50:00,76.84,76.85,76.7,76.8,38600.0,56.9065,56.9139,56.8028,56.8769,38600.0
2007-07-17 14:00:00,76.78,76.85,76.77,76.8,60400.0,56.8621,56.9139,56.8547,56.8769,60400.0
2007-07-17 14:10:00,76.79,76.91,76.75,76.81,55300.0,56.8695,56.9584,56.8399,56.8843,55300.0
2007-07-17 14:20:00,76.84,76.89,76.69,76.75,72800.0,56.9065,56.9435,56.7954,56.8399,72800.0
2007-07-17 14:30:00,76.75,76.87,76.68,76.7,71100.0,56.8399,56.9287,56.788,56.8028,71100.0
2007-07-17 14:40:00,76.71,76.82,76.67,76.75,97500.0,56.8102,56.8917,56.7806,56.8399,97500.0
2007-07-17 14:50:00,76.75,76.88,76.68,76.84,73100.0,56.8399,56.9361,56.788,56.9065,73100.0
2007-07-17 15:00:00,76.85,76.88,76.55,76.58,127400.0,56.9139,56.9361,56.6917,56.714,127400.0
2007-07-17 15:10:00,76.59,76.68,76.57,76.67,72400.0,56.7214,56.788,56.7066,56.7806,72400.0
2007-07-17 15:20:00,76.68,76.68,76.6,76.67,79100.0,56.788,56.788,56.7288,56.7806,79100.0
2007-07-17 15:30:00,76.66,76.75,76.62,76.71,178500.0,56.7732,56.8399,56.7436,56.8102,178500.0
2007-07-17 15:40:00,76.71,76.77,76.62,76.72,134200.0,56.8102,56.8547,56.7436,56.8176,134200.0
2007-07-17 15:50:00,76.71,76.72,76.31,76.39,148700.0,56.8102,56.8176,56.514,56.5733,148700.0
2007-07-18 09:30:00,76.0,76.08,75.51,75.68,172700.0,56.2844,56.3437,55.9215,56.0474,172700.0
2007-07-18 09:40:00,75.69,76.36,75.64,76.01,300500.0,56.0548,56.551,56.0178,56.2918,300500.0
2007-07-18 09:50:00,76.02,76.06,75.83,76.02,123300.0,56.2992,56.3289,56.1585,56.2992,123300.0
2007-07-18 10:00:00,76.02,76.17,75.92,76.04,225000.0,56.2992,56.4103,56.2252,56.314,225000.0
2007-07-18 10:10:00,76.0,76.05,75.79,75.95,147200.0,56.2844,56.3215,56.1289,56.2474,147200.0
2007-07-18 10:20:00,75.95,76.22,75.95,76.18,57900.0,56.2474,56.4474,56.2474,56.4177,57900.0
2007-07-18 10:30:00,76.18,76.29,76.05,76.28,67600.0,56.4177,56.4992,56.3215,56.4918,67600.0
2007-07-18 10:40:00,76.27,76.28,75.86,76.0,176000.0,56.4844,56.4918,56.1807,56.2844,176000.0
2007-07-18 10:50:00,76.01,76.2,75.92,76.17,216700.0,56.2918,56.4325,56.2252,56.4103,216700.0
2007-07-18 11:00:00,76.12,76.24,76.04,76.2,123500.0,56.3733,56.4622,56.314,56.4325,123500.0
2007-07-18 11:10:00,76.2,76.22,76.0,76.04,86100.0,56.4325,56.4474,56.2844,56.314,86100.0
2007-07-18 11:20:00,76.05,76.2,76.03,76.17,112900.0,56.3215,56.4325,56.3066,56.4103,112900.0
2007-07-18 11:30:00,76.17,76.27,76.0,76.09,92800.0,56.4103,56.4844,56.2844,56.3511,92800.0
2007-07-18 11:40:00,76.07,76.08,76.0,76.06,66700.0,56.3363,56.3437,56.2844,56.3289,66700.0
2007-07-18 11:50:00,76.06,76.1,76.0,76.0,75400.0,56.3289,56.3585,56.2844,56.2844,75400.0
2007-07-18 12:00:00,76.01,76.21,75.91,76.09,136200.0,56.2918,56.4399,56.2178,56.3511,136200.0
2007-07-18 12:10:00,76.1,76.19,76.0,76.0,82700.0,56.3585,56.4251,56.2844,56.2844,82700.0
2007-07-18 12:20:00,76.01,76.16,75.98,76.13,211300.0,56.2918,56.4029,56.2696,56.3807,211300.0
2007-07-18 12:30:00,76.15,76.36,76.13,76.16,50100.0,56.3955,56.551,56.3807,56.4029,50100.0
2007-07-18 12:40:00,76.15,76.28,76.01,76.28,58200.0,56.3955,56.4918,56.2918,56.4918,58200.0
2007-07-18 12:50:00,76.29,76.3,76.03,76.07,46900.0,56.4992,56.5066,56.3066,56.3363,46900.0
2007-07-18 13:00:00,76.09,76.17,76.0,76.17,116600.0,56.3511,56.4103,56.2844,56.4103,116600.0
2007-07-18 13:10:00,76.17,76.47,75.99,76.47,104600.0,56.4103,56.6325,56.277,56.6325,104600.0
2007-07-18 13:20:00,76.48,76.68,76.11,76.15,130900.0,56.6399,56.788,56.3659,56.3955,130900.0
2007-07-18 13:30:00,76.16,76.3,76.03,76.2,68700.0,56.4029,56.5066,56.3066,56.4325,68700.0
2007-07-18 13:40:00,76.2,76.21,76.0,76.02,133300.0,56.4325,56.4399,56.2844,56.2992,133300.0
2007-07-18 13:50:00,76.03,76.15,75.98,76.0,136400.0,56.3066,56.3955,56.2696,56.2844,136400.0
2007-07-18 14:00:00,76.0,76.03,75.78,75.8,122700.0,56.2844,56.3066,56.1215,56.1363,122700.0
2007-07-18 14:10:00,75.78,75.88,75.55,75.78,94200.0,56.1215,56.1956,55.9512,56.1215,94200.0
2007-07-18 14:20:00,75.77,75.82,75.58,75.59,58100.0,56.1141,56.1511,55.9734,55.9808,58100.0
2007-07-18 14:30:00,75.59,75.76,75.46,75.63,84400.0,55.9808,56.1067,55.8845,56.0104,84400.0
2007-07-18 14:40:00,75.66,75.67,75.51,75.56,84100.0,56.0326,56.04,55.9215,55.9586,84100.0
2007-07-18 14:50:00,75.53,75.72,75.48,75.52,68600.0,55.9364,56.0771,55.8993,55.9289,68600.0
2007-07-18 15:00:00,75.52,75.63,75.32,75.44,115100.0,55.9289,56.0104,55.7808,55.8697,115100.0
2007-07-18 15:10:00,75.45,75.59,75.37,75.47,162700.0,55.8771,55.9808,55.8179,55.8919,162700.0
2007-07-18 15:20:00,75.48,75.68,75.45,75.61,132700.0,55.8993,56.0474,55.8771,55.9956,132700.0
2007-07-18 15:30:00,75.61,76.1,75.59,75.94,110300.0,55.9956,56.3585,55.9808,56.24,110300.0
2007-07-18 15:40:00,75.94,76.45,75.88,76.4,166700.0,56.24,56.6177,56.1956,56.5807,166700.0
2007-07-18 15:50:00,76.4,76.58,76.35,76.5,247300.0,56.5807,56.714,56.5436,56.6547,247300.0
2007-07-19 09:30:00,78.08,78.08,76.5,76.9,107700.0,57.8248,57.8248,56.6547,56.951,107700.0
2007-07-19 09:40:00,76.91,76.92,76.35,76.36,198000.0,56.9584,56.9658,56.5436,56.551,198000.0
2007-07-19 09:50:00,76.38,76.55,76.34,76.39,160100.0,56.5658,56.6917,56.5362,56.5733,160100.0
2007-07-19 10:00:00,76.38,76.6,76.26,76.6,173700.0,56.5658,56.7288,56.477,56.7288,173700.0
2007-07-19 10:10:00,76.6,76.7,76.55,76.62,166000.0,56.7288,56.8028,56.6917,56.7436,166000.0
2007-07-19 10:20:00,76.62,76.64,76.46,76.5,100700.0,56.7436,56.7584,56.6251,56.6547,100700.0
2007-07-19 10:30:00,76.49,76.53,75.98,76.07,138400.0,56.6473,56.6769,56.2696,56.3363,138400.0
2007-07-19 10:40:00,76.07,76.13,75.53,75.6,105300.0,56.3363,56.3807,55.9364,55.9882,105300.0
2007-07-19 10:50:00,75.61,75.63,75.06,75.15,206600.0,55.9956,56.0104,55.5883,55.6549,206600.0
2007-07-19 11:00:00,75.13,75.87,75.11,75.75,144700.0,55.6401,56.1881,55.6253,56.0993,144700.0
2007-07-19 11:10:00,75.75,76.11,75.75,76.07,53800.0,56.0993,56.3659,56.0993,56.3363,53800.0
2007-07-19 11:20:00,76.06,76.16,75.86,75.96,132400.0,56.3289,56.4029,56.1807,56.2548,132400.0
2007-07-19 11:30:00,75.98,76.07,75.9,75.92,93800.0,56.2696,56.3363,56.2104,56.2252,93800.0
2007-07-19 11:40:00,75.91,75.97,75.81,75.87,79500.0,56.2178,56.2622,56.1437,56.1881,79500.0
2007-07-19 11:50:00,75.87,75.9,75.47,75.48,94500.0,56.1881,56.2104,55.8919,55.8993,94500.0
2007-07-19 12:00:00,75.46,75.46,75.05,75.12,184900.0,55.8845,55.8845,55.5809,55.6327,184900.0
2007-07-19 12:10:00,75.11,75.27,75.08,75.24,91900.0,55.6253,55.7438,55.6031,55.7216,91900.0
2007-07-19 12:20:00,75.26,75.4,75.21,75.31,150400.0,55.7364,55.8401,55.6994,55.7734,150400.0
2007-07-19 12:30:00,75.3,75.43,75.25,75.35,76600.0,55.766,55.8623,55.729,55.803,76600.0
2007-07-19 12:40:00,75.32,75.5,75.32,75.43,65800.0,55.7808,55.9141,55.7808,55.8623,65800.0
2007-07-19 12:50:00,75.43,75.48,75.25,75.34,129100.0,55.8623,55.8993,55.729,55.7956,129100.0
2007-07-19 13:00:00,75.34,75.36,75.23,75.31,109000.0,55.7956,55.8105,55.7142,55.7734,109000.0
2007-07-19 13:10:00,75.32,75.34,75.16,75.21,119900.0,55.7808,55.7956,55.6623,55.6994,119900.0
2007-07-19 13:20:00,75.23,75.27,75.16,75.23,69100.0,55.7142,55.7438,55.6623,55.7142,69100.0
2007-07-19 13:30:00,75.22,75.24,75.03,75.07,136700.0,55.7068,55.7216,55.5661,55.5957,136700.0
2007-07-19 13:40:00,75.08,75.36,75.05,75.35,85400.0,55.6031,55.8105,55.5809,55.803,85400.0
2007-07-19 13:50:00,75.35,75.43,75.08,75.17,140000.0,55.803,55.8623,55.6031,55.6697,140000.0
2007-07-19 14:00:00,75.17,75.2,74.69,74.97,320100.0,55.6697,55.692,55.3143,55.5216,320100.0
2007-07-19 14:10:00,74.98,75.13,74.88,75.11,204100.0,55.529,55.6401,55.455,55.6253,204100.0
2007-07-19 14:20:00,75.11,75.25,74.96,75.21,239600.0,55.6253,55.729,55.5142,55.6994,239600.0
2007-07-19 14:30:00,75.21,75.24,75.11,75.2,93100.0,55.6994,55.7216,55.6253,55.692,93100.0
2007-07-19 14:40:00,75.21,75.48,75.14,75.45,199200.0,55.6994,55.8993,55.6475,55.8771,199200.0
2007-07-19 14:50:00,75.45,75.9,75.41,75.63,314000.0,55.8771,56.2104,55.8475,56.0104,314000.0
2007-07-19 15:00:00,75.63,76.0,75.6,75.98,196000.0,56.0104,56.2844,55.9882,56.2696,196000.0
2007-07-19 15:10:00,75.98,75.98,75.68,75.86,151200.0,56.2696,56.2696,56.0474,56.1807,151200.0
2007-07-19 15:20:00,75.92,75.95,75.1,75.48,488500.0,56.2252,56.2474,55.6179,55.8993,488500.0
2007-07-19 15:30:00,75.49,75.54,75.2,75.36,251700.0,55.9067,55.9438,55.692,55.8105,251700.0
2007-07-19 15:40:00,75.34,75.75,75.34,75.5,234100.0,55.7956,56.0993,55.7956,55.9141,234100.0
2007-07-19 15:50:00,75.5,75.66,75.4,75.6,252100.0,55.9141,56.0326,55.8401,55.9882,252100.0
2007-07-20 09:30:00,77.49,78.0,76.51,77.76,841000.0,57.3879,57.7656,56.6621,57.5879,841000.0
2007-07-20 09:40:00,77.76,78.63,77.67,78.36,592400.0,57.5879,58.2322,57.5212,58.0322,592400.0
2007-07-20 09:50:00,78.47,78.8,77.55,77.66,545500.0,58.1137,58.3581,57.4323,57.5138,545500.0
2007-07-20 10:00:00,77.67,78.15,77.52,78.0,505500.0,57.5212,57.8767,57.4101,57.7656,505500.0
2007-07-20 10:10:00,78.0,78.06,77.53,77.77,283000.0,57.7656,57.81,57.4175,57.5953,283000.0
2007-07-20 10:20:00,77.78,78.03,77.78,77.81,180200.0,57.6027,57.7878,57.6027,57.6249,180200.0
2007-07-20 10:30:00,77.81,77.9,77.65,77.78,168700.0,57.6249,57.6915,57.5064,57.6027,168700.0
2007-07-20 10:40:00,77.78,77.87,77.12,77.23,283900.0,57.6027,57.6693,57.1139,57.1953,283900.0
2007-07-20 10:50:00,77.23,77.38,77.1,77.25,248800.0,57.1953,57.3064,57.0991,57.2102,248800.0
2007-07-20 11:00:00,77.23,77.39,77.11,77.33,178100.0,57.1953,57.3138,57.1065,57.2694,178100.0
2007-07-20 11:10:00,77.33,77.69,77.3,77.44,126600.0,57.2694,57.536,57.2472,57.3509,126600.0
2007-07-20 11:20:00,77.48,77.5,77.16,77.28,244800.0,57.3805,57.3953,57.1435,57.2324,244800.0
2007-07-20 11:30:00,77.26,77.4,77.22,77.25,85600.0,57.2176,57.3212,57.1879,57.2102,85600.0
2007-07-20 11:40:00,77.25,77.33,76.98,77.05,250400.0,57.2102,57.2694,57.0102,57.062,250400.0
2007-07-20 11:50:00,77.05,77.11,76.76,76.85,116100.0,57.062,57.1065,56.8473,56.9139,116100.0
2007-07-20 12:00:00,76.89,77.0,76.78,76.94,145500.0,56.9435,57.025,56.8621,56.9806,145500.0
2007-07-20 12:10:00,76.94,77.06,76.92,77.0,96500.0,56.9806,57.0694,56.9658,57.025,96500.0
2007-07-20 12:20:00,77.02,77.21,77.0,77.2,131700.0,57.0398,57.1805,57.025,57.1731,131700.0
2007-07-20 12:30:00,77.2,77.38,77.16,77.38,229300.0,57.1731,57.3064,57.1435,57.3064,229300.0
2007-07-20 12:40:00,77.38,77.46,77.35,77.38,78500.0,57.3064,57.3657,57.2842,57.3064,78500.0
2007-07-20 12:50:00,77.42,77.5,77.3,77.42,132100.0,57.3361,57.3953,57.2472,57.3361,132100.0
2007-07-20 13:00:00,77.41,77.5,77.4,77.45,116100.0,57.3286,57.3953,57.3212,57.3583,116100.0
2007-07-20 13:10:00,77.45,77.5,77.27,77.4,139800.0,57.3583,57.3953,57.225,57.3212,139800.0
2007-07-20 13:20:00,77.39,77.46,77.32,77.38,39500.0,57.3138,57.3657,57.262,57.3064,39500.0
2007-07-20 13:30:00,77.39,77.5,77.35,77.5,46500.0,57.3138,57.3953,57.2842,57.3953,46500.0
2007-07-20 13:40:00,77.47,77.64,77.45,77.62,226700.0,57.3731,57.499,57.3583,57.4842,226700.0
2007-07-20 13:50:00,77.64,77.7,77.5,77.51,47500.0,57.499,57.5434,57.3953,57.4027,47500.0
2007-07-20 14:00:00,77.51,77.91,77.35,77.89,149400.0,57.4027,57.6989,57.2842,57.6841,149400.0
2007-07-20 14:10:00,77.88,78.0,77.84,77.96,86300.0,57.6767,57.7656,57.6471,57.736,86300.0
2007-07-20 14:20:00,77.97,77.98,77.6,77.72,99300.0,57.7434,57.7508,57.4694,57.5582,99300.0
2007-07-20 14:30:00,77.69,77.74,77.51,77.61,63400.0,57.536,57.573,57.4027,57.4768,63400.0
2007-07-20 14:40:00,77.62,77.85,77.6,77.82,68400.0,57.4842,57.6545,57.4694,57.6323,68400.0
2007-07-20 14:50:00,77.82,78.05,77.62,77.97,123600.0,57.6323,57.8026,57.4842,57.7434,123600.0
2007-07-20 15:00:00,77.99,78.26,77.93,78.01,121700.0,57.7582,57.9581,57.7138,57.773,121700.0
2007-07-20 15:10:00,78.01,78.13,77.82,78.1,75200.0,57.773,57.8619,57.6323,57.8397,75200.0
2007-07-20 15:20:00,78.11,78.3,78.09,78.15,127200.0,57.8471,57.9878,57.8322,57.8767,127200.0
2007-07-20 15:30:00,78.15,78.16,77.72,77.85,146100.0,57.8767,57.8841,57.5582,57.6545,146100.0
2007-07-20 15:40:00,77.84,77.9,77.61,77.66,132600.0,57.6471,57.6915,57.4768,57.5138,132600.0
2007-07-20 15:50:00,77.65,77.65,77.34,77.54,287900.0,57.5064,57.5064,57.2768,57.4249,287900.0
2007-07-23 09:30:00,78.05,78.28,77.66,77.72,90800.0,57.8026,57.973,57.5138,57.5582,90800.0
2007-07-23 09:40:00,77.74,78.12,77.72,78.09,59000.0,57.573,57.8545,57.5582,57.8322,59000.0
2007-07-23 09:50:00,78.08,78.2,78.02,78.2,94500.0,57.8248,57.9137,57.7804,57.9137,94500.0
2007-07-23 10:00:00,78.17,78.3,78.11,78.11,73500.0,57.8915,57.9878,57.8471,57.8471,73500.0
2007-07-23 10:10:00,78.13,78.36,78.11,78.26,64000.0,57.8619,58.0322,57.8471,57.9581,64000.0
2007-07-23 10:20:00,78.26,78.29,78.14,78.27,110600.0,57.9581,57.9804,57.8693,57.9656,110600.0
2007-07-23 10:30:00,78.25,78.38,78.22,78.36,82900.0,57.9507,58.047,57.9285,58.0322,82900.0
2007-07-23 10:40:00,78.34,78.47,78.19,78.23,101200.0,58.0174,58.1137,57.9063,57.9359,101200.0
2007-07-23 10:50:00,78.21,78.44,78.18,78.43,65700.0,57.9211,58.0915,57.8989,58.084,65700.0
2007-07-23 11:00:00,78.45,78.53,78.27,78.28,96100.0,58.0989,58.1581,57.9656,57.973,96100.0
2007-07-23 11:10:00,78.27,78.45,78.24,78.36,86900.0,57.9656,58.0989,57.9433,58.0322,86900.0
2007-07-23 11:20:00,78.37,78.52,78.35,78.52,39000.0,58.0396,58.1507,58.0248,58.1507,39000.0
2007-07-23 11:30:00,78.51,78.58,78.37,78.37,82100.0,58.1433,58.1951,58.0396,58.0396,82100.0
2007-07-23 11:40:00,78.37,78.5,78.3,78.3,93100.0,58.0396,58.1359,57.9878,57.9878,93100.0
2007-07-23 11:50:00,78.3,78.47,78.29,78.45,84000.0,57.9878,58.1137,57.9804,58.0989,84000.0
2007-07-23 12:00:00,78.46,78.63,78.43,78.54,45100.0,58.1063,58.2322,58.084,58.1655,45100.0
2007-07-23 12:10:00,78.53,78.59,78.52,78.54,32500.0,58.1581,58.2025,58.1507,58.1655,32500.0
2007-07-23 12:20:00,78.54,78.57,78.46,78.5,38400.0,58.1655,58.1877,58.1063,58.1359,38400.0
2007-07-23 12:30:00,78.49,78.5,78.45,78.48,28600.0,58.1285,58.1359,58.0989,58.1211,28600.0
2007-07-23 12:40:00,78.48,78.48,78.42,78.46,53000.0,58.1211,58.1211,58.0766,58.1063,53000.0
2007-07-23 12:50:00,78.44,78.46,78.27,78.31,40800.0,58.0915,58.1063,57.9656,57.9952,40800.0
2007-07-23 13:00:00,78.31,78.31,78.21,78.23,27600.0,57.9952,57.9952,57.9211,57.9359,27600.0
2007-07-23 13:10:00,78.23,78.33,78.12,78.32,38000.0,57.9359,58.01,57.8545,58.0026,38000.0
2007-07-23 13:20:00,78.31,78.36,78.24,78.25,33900.0,57.9952,58.0322,57.9433,57.9507,33900.0
2007-07-23 13:30:00,78.24,78.27,78.19,78.25,25100.0,57.9433,57.9656,57.9063,57.9507,25100.0
2007-07-23 13:40:00,78.25,78.27,78.19,78.23,44400.0,57.9507,57.9656,57.9063,57.9359,44400.0
2007-07-23 13:50:00,78.23,78.24,78.18,78.22,33800.0,57.9359,57.9433,57.8989,57.9285,33800.0
2007-07-23 14:00:00,78.22,78.26,78.01,78.13,60000.0,57.9285,57.9581,57.773,57.8619,60000.0
2007-07-23 14:10:00,78.12,78.15,78.02,78.09,62500.0,57.8545,57.8767,57.7804,57.8322,62500.0
2007-07-23 14:20:00,78.09,78.27,78.0,78.26,86200.0,57.8322,57.9656,57.7656,57.9581,86200.0
2007-07-23 14:30:00,78.27,78.33,78.21,78.24,48300.0,57.9656,58.01,57.9211,57.9433,48300.0
2007-07-23 14:40:00,78.23,78.32,78.14,78.23,49500.0,57.9359,58.0026,57.8693,57.9359,49500.0
2007-07-23 14:50:00,78.23,78.28,78.06,78.07,49900.0,57.9359,57.973,57.81,57.8174,49900.0
2007-07-23 15:00:00,78.08,78.16,78.03,78.06,46200.0,57.8248,57.8841,57.7878,57.81,46200.0
2007-07-23 15:10:00,78.06,78.1,78.01,78.03,65600.0,57.81,57.8397,57.773,57.7878,65600.0
2007-07-23 15:20:00,78.04,78.09,77.99,78.03,53000.0,57.7952,57.8322,57.7582,57.7878,53000.0
2007-07-23 15:30:00,78.03,78.09,78.0,78.01,84800.0,57.7878,57.8322,57.7656,57.773,84800.0
2007-07-23 15:40:00,78.01,78.09,77.99,78.07,129300.0,57.773,57.8322,57.7582,57.8174,129300.0
2007-07-23 15:50:00,78.07,78.1,77.94,77.94,174200.0,57.8174,57.8397,57.7212,57.7212,174200.0
2007-07-24 09:30:00,76.53,76.53,75.87,75.87,134800.0,56.6769,56.6769,56.1881,56.1881,134800.0
2007-07-24 09:40:00,75.87,76.0,75.42,75.52,269400.0,56.1881,56.2844,55.8549,55.9289,269400.0
2007-07-24 09:50:00,75.52,76.03,75.35,75.98,143200.0,55.9289,56.3066,55.803,56.2696,143200.0
2007-07-24 10:00:00,75.99,76.19,75.48,75.59,241700.0,56.277,56.4251,55.8993,55.9808,241700.0
2007-07-24 10:10:00,75.59,75.59,75.21,75.35,159300.0,55.9808,55.9808,55.6994,55.803,159300.0
2007-07-24 10:20:00,75.32,75.67,75.09,75.57,190300.0,55.7808,56.04,55.6105,55.966,190300.0
2007-07-24 10:30:00,75.58,75.9,75.52,75.88,104500.0,55.9734,56.2104,55.9289,56.1956,104500.0
2007-07-24 10:40:00,75.89,76.23,75.88,76.22,131800.0,56.203,56.4548,56.1956,56.4474,131800.0
2007-07-24 10:50:00,76.22,76.5,76.22,76.44,120300.0,56.4474,56.6547,56.4474,56.6103,120300.0
2007-07-24 11:00:00,76.47,76.48,76.35,76.46,59400.0,56.6325,56.6399,56.5436,56.6251,59400.0
2007-07-24 11:10:00,76.47,76.56,76.31,76.43,72000.0,56.6325,56.6992,56.514,56.6029,72000.0
2007-07-24 11:20:00,76.44,76.45,76.12,76.23,66600.0,56.6103,56.6177,56.3733,56.4548,66600.0
2007-07-24 11:30:00,76.22,76.33,76.05,76.3,121800.0,56.4474,56.5288,56.3215,56.5066,121800.0
2007-07-24 11:40:00,76.3,76.36,76.1,76.28,49600.0,56.5066,56.551,56.3585,56.4918,49600.0
2007-07-24 11:50:00,76.3,76.38,76.15,76.34,49900.0,56.5066,56.5658,56.3955,56.5362,49900.0
2007-07-24 12:00:00,76.37,76.39,76.23,76.26,33300.0,56.5584,56.5733,56.4548,56.477,33300.0
2007-07-24 12:10:00,76.27,76.45,76.19,76.43,51700.0,56.4844,56.6177,56.4251,56.6029,51700.0
2007-07-24 12:20:00,76.45,76.7,76.39,76.48,78200.0,56.6177,56.8028,56.5733,56.6399,78200.0
2007-07-24 12:30:00,76.52,76.72,76.52,76.58,51100.0,56.6695,56.8176,56.6695,56.714,51100.0
2007-07-24 12:40:00,76.6,76.6,76.3,76.38,48100.0,56.7288,56.7288,56.5066,56.5658,48100.0
2007-07-24 12:50:00,76.36,76.43,76.31,76.41,52600.0,56.551,56.6029,56.514,56.5881,52600.0
2007-07-24 13:00:00,76.41,76.53,76.25,76.28,52200.0,56.5881,56.6769,56.4696,56.4918,52200.0
2007-07-24 13:10:00,76.3,76.3,76.09,76.14,74200.0,56.5066,56.5066,56.3511,56.3881,74200.0
2007-07-24 13:20:00,76.13,76.24,76.08,76.11,48800.0,56.3807,56.4622,56.3437,56.3659,48800.0
2007-07-24 13:30:00,76.11,76.14,75.92,76.11,71800.0,56.3659,56.3881,56.2252,56.3659,71800.0
2007-07-24 13:40:00,76.12,76.2,75.96,76.08,83600.0,56.3733,56.4325,56.2548,56.3437,83600.0
2007-07-24 13:50:00,76.07,76.51,75.85,76.03,194500.0,56.3363,56.6621,56.1733,56.3066,194500.0
2007-07-24 14:00:00,76.03,76.03,75.39,75.59,228300.0,56.3066,56.3066,55.8327,55.9808,228300.0
2007-07-24 14:10:00,75.59,75.63,75.34,75.36,146700.0,55.9808,56.0104,55.7956,55.8105,146700.0
2007-07-24 14:20:00,75.36,75.41,75.31,75.37,96600.0,55.8105,55.8475,55.7734,55.8179,96600.0
2007-07-24 14:30:00,75.38,75.39,75.2,75.24,143500.0,55.8253,55.8327,55.692,55.7216,143500.0
2007-07-24 14:40:00,75.25,75.47,75.15,75.45,91600.0,55.729,55.8919,55.6549,55.8771,91600.0
2007-07-24 14:50:00,75.47,75.52,75.33,75.37,68100.0,55.8919,55.9289,55.7882,55.8179,68100.0
2007-07-24 15:00:00,75.4,75.4,75.08,75.16,151000.0,55.8401,55.8401,55.6031,55.6623,151000.0
2007-07-24 15:10:00,75.16,75.4,75.1,75.4,177500.0,55.6623,55.8401,55.6179,55.8401,177500.0
2007-07-24 15:20:00,75.4,75.4,75.11,75.22,128600.0,55.8401,55.8401,55.6253,55.7068,128600.0
2007-07-24 15:30:00,75.22,75.31,75.15,75.22,169000.0,55.7068,55.7734,55.6549,55.7068,169000.0
2007-07-24 15:40:00,75.22,75.39,75.15,75.35,217300.0,55.7068,55.8327,55.6549,55.803,217300.0
2007-07-24 15:50:00,75.35,75.47,75.33,75.43,212800.0,55.803,55.8919,55.7882,55.8623,212800.0
2007-07-25 09:30:00,76.1,76.65,75.97,76.57,97800.0,56.3585,56.7658,56.2622,56.7066,97800.0
2007-07-25 09:40:00,76.59,76.62,76.1,76.34,84800.0,56.7214,56.7436,56.3585,56.5362,84800.0
2007-07-25 09:50:00,76.34,76.35,76.07,76.11,124300.0,56.5362,56.5436,56.3363,56.3659,124300.0
2007-07-25 10:00:00,76.07,76.19,76.01,76.12,130900.0,56.3363,56.4251,56.2918,56.3733,130900.0
2007-07-25 10:10:00,76.09,76.2,75.95,76.05,110200.0,56.3511,56.4325,56.2474,56.3215,110200.0
2007-07-25 10:20:00,76.05,76.05,75.64,75.69,115500.0,56.3215,56.3215,56.0178,56.0548,115500.0
2007-07-25 10:30:00,75.69,75.72,75.24,75.27,96400.0,56.0548,56.0771,55.7216,55.7438,96400.0
2007-07-25 10:40:00,75.29,75.39,74.51,74.63,186300.0,55.7586,55.8327,55.181,55.2698,186300.0
2007-07-25 10:50:00,74.64,74.94,74.56,74.94,135200.0,55.2772,55.4994,55.218,55.4994,135200.0
2007-07-25 11:00:00,74.94,75.2,74.78,75.03,108600.0,55.4994,55.692,55.3809,55.5661,108600.0
2007-07-25 11:10:00,75.07,75.13,74.78,75.01,140300.0,55.5957,55.6401,55.3809,55.5512,140300.0
2007-07-25 11:20:00,74.97,75.59,74.8,75.54,120600.0,55.5216,55.9808,55.3957,55.9438,120600.0
2007-07-25 11:30:00,75.53,75.79,75.4,75.46,96000.0,55.9364,56.1289,55.8401,55.8845,96000.0
2007-07-25 11:40:00,75.46,75.69,75.32,75.4,101000.0,55.8845,56.0548,55.7808,55.8401,101000.0
2007-07-25 11:50:00,75.42,75.51,75.25,75.32,47300.0,55.8549,55.9215,55.729,55.7808,47300.0
2007-07-25 12:00:00,75.31,75.37,75.05,75.21,59200.0,55.7734,55.8179,55.5809,55.6994,59200.0
2007-07-25 12:10:00,75.23,75.33,75.13,75.31,39400.0,55.7142,55.7882,55.6401,55.7734,39400.0
2007-07-25 12:20:00,75.32,75.45,75.25,75.33,39300.0,55.7808,55.8771,55.729,55.7882,39300.0
2007-07-25 12:30:00,75.32,75.32,74.98,75.11,120100.0,55.7808,55.7808,55.529,55.6253,120100.0
2007-07-25 12:40:00,75.12,75.12,74.95,74.98,36600.0,55.6327,55.6327,55.5068,55.529,36600.0
2007-07-25 12:50:00,74.96,75.0,74.78,74.96,41700.0,55.5142,55.5438,55.3809,55.5142,41700.0
2007-07-25 13:00:00,74.97,75.11,74.93,74.95,37700.0,55.5216,55.6253,55.492,55.5068,37700.0
2007-07-25 13:10:00,74.95,74.98,74.66,74.66,109100.0,55.5068,55.529,55.292,55.292,109100.0
2007-07-25 13:20:00,74.65,74.83,74.56,74.56,139400.0,55.2846,55.4179,55.218,55.218,139400.0
2007-07-25 13:30:00,74.54,74.54,74.15,74.18,267100.0,55.2032,55.2032,54.9143,54.9366,267100.0
2007-07-25 13:40:00,74.14,74.37,74.06,74.25,183700.0,54.9069,55.0773,54.8477,54.9884,183700.0
2007-07-25 13:50:00,74.24,74.29,73.92,73.93,84400.0,54.981,55.018,54.744,54.7514,84400.0
2007-07-25 14:00:00,73.92,74.07,73.88,73.97,214300.0,54.744,54.8551,54.7144,54.781,214300.0
2007-07-25 14:10:00,73.98,74.2,73.89,74.15,186700.0,54.7884,54.9514,54.7218,54.9143,186700.0
2007-07-25 14:20:00,74.17,74.27,74.02,74.17,118500.0,54.9292,55.0032,54.8181,54.9292,118500.0
2007-07-25 14:30:00,74.17,74.17,73.92,74.01,97500.0,54.9292,54.9292,54.744,54.8107,97500.0
2007-07-25 14:40:00,74.03,74.57,74.0,74.54,246200.0,54.8255,55.2254,54.8033,55.2032,246200.0
2007-07-25 14:50:00,74.53,74.61,74.31,74.48,207000.0,55.1958,55.255,55.0328,55.1587,207000.0
2007-07-25 15:00:00,74.48,75.13,74.45,75.1,193900.0,55.1587,55.6401,55.1365,55.6179,193900.0
2007-07-25 15:10:00,75.1,75.44,74.98,74.99,130000.0,55.6179,55.8697,55.529,55.5364,130000.0
2007-07-25 15:20:00,74.99,75.13,74.97,74.99,148200.0,55.5364,55.6401,55.5216,55.5364,148200.0
2007-07-25 15:30:00,74.99,75.04,74.7,74.76,142000.0,55.5364,55.5735,55.3217,55.3661,142000.0
2007-07-25 15:40:00,74.79,74.98,74.73,74.98,192600.0,55.3883,55.529,55.3439,55.529,192600.0
2007-07-25 15:50:00,74.98,75.12,74.97,75.06,152900.0,55.529,55.6327,55.5216,55.5883,152900.0
2007-07-26 09:30:00,73.87,74.28,72.94,73.67,157400.0,54.707,55.0106,54.0182,54.5589,157400.0
2007-07-26 09:40:00,73.66,73.7,73.3,73.46,212200.0,54.5515,54.5811,54.2848,54.4033,212200.0
2007-07-26 09:50:00,73.47,73.64,73.03,73.52,139100.0,54.4107,54.5366,54.0849,54.4478,139100.0
2007-07-26 10:00:00,73.5,73.62,73.29,73.62,165700.0,54.433,54.5218,54.2774,54.5218,165700.0
2007-07-26 10:10:00,73.62,73.97,73.44,73.49,108400.0,54.5218,54.781,54.3885,54.4256,108400.0
2007-07-26 10:20:00,73.54,73.62,72.97,73.15,198000.0,54.4626,54.5218,54.0405,54.1738,198000.0
2007-07-26 10:30:00,73.18,73.54,73.18,73.43,165500.0,54.196,54.4626,54.196,54.3811,165500.0
2007-07-26 10:40:00,73.45,73.53,73.16,73.46,99000.0,54.3959,54.4552,54.1812,54.4033,99000.0
2007-07-26 10:50:00,73.46,73.65,73.41,73.5,41800.0,54.4033,54.5441,54.3663,54.433,41800.0
2007-07-26 11:00:00,73.5,73.5,72.9,73.01,171200.0,54.433,54.433,53.9886,54.0701,171200.0
2007-07-26 11:10:00,73.05,73.13,72.64,72.8,200200.0,54.0997,54.1589,53.7961,53.9146,200200.0
2007-07-26 11:20:00,72.8,72.85,72.41,72.47,211000.0,53.9146,53.9516,53.6257,53.6702,211000.0
2007-07-26 11:30:00,72.44,72.64,72.21,72.62,216200.0,53.6479,53.7961,53.4776,53.7812,216200.0
2007-07-26 11:40:00,72.62,72.81,72.44,72.65,146700.0,53.7812,53.922,53.6479,53.8035,146700.0
2007-07-26 11:50:00,72.65,73.47,72.63,73.42,140900.0,53.8035,54.4107,53.7887,54.3737,140900.0
2007-07-26 12:00:00,73.42,74.01,73.35,73.53,278400.0,54.3737,54.8107,54.3219,54.4552,278400.0
2007-07-26 12:10:00,73.53,73.54,73.0,73.36,130300.0,54.4552,54.4626,54.0627,54.3293,130300.0
2007-07-26 12:20:00,73.37,73.37,72.92,73.06,109100.0,54.3367,54.3367,54.0034,54.1071,109100.0
2007-07-26 12:30:00,73.08,73.24,72.72,72.82,146400.0,54.1219,54.2404,53.8553,53.9294,146400.0
2007-07-26 12:40:00,72.82,72.89,72.4,72.47,142500.0,53.9294,53.9812,53.6183,53.6702,142500.0
2007-07-26 12:50:00,72.47,72.92,72.34,72.73,160400.0,53.6702,54.0034,53.5739,53.8627,160400.0
2007-07-26 13:00:00,72.76,73.23,72.62,73.14,145800.0,53.8849,54.233,53.7812,54.1664,145800.0
2007-07-26 13:10:00,73.14,73.62,73.05,73.15,73100.0,54.1664,54.5218,54.0997,54.1738,73100.0
2007-07-26 13:20:00,73.16,73.32,72.82,73.02,118600.0,54.1812,54.2997,53.9294,54.0775,118600.0
2007-07-26 13:30:00,73.03,73.24,72.98,73.1,94900.0,54.0849,54.2404,54.0479,54.1367,94900.0
2007-07-26 13:40:00,73.09,73.44,72.97,72.98,92200.0,54.1293,54.3885,54.0405,54.0479,92200.0
2007-07-26 13:50:00,72.98,73.07,72.58,72.66,117800.0,54.0479,54.1145,53.7516,53.8109,117800.0
2007-07-26 14:00:00,72.66,73.01,72.6,72.7,168100.0,53.8109,54.0701,53.7664,53.8405,168100.0
2007-07-26 14:10:00,72.69,72.74,72.44,72.64,159900.0,53.8331,53.8701,53.6479,53.7961,159900.0
2007-07-26 14:20:00,72.68,72.73,72.37,72.58,264400.0,53.8257,53.8627,53.5961,53.7516,264400.0
2007-07-26 14:30:00,72.6,72.93,72.58,72.75,98300.0,53.7664,54.0108,53.7516,53.8775,98300.0
2007-07-26 14:40:00,72.74,73.0,72.51,72.53,117000.0,53.8701,54.0627,53.6998,53.7146,117000.0
2007-07-26 14:50:00,72.53,73.02,72.45,72.74,200100.0,53.7146,54.0775,53.6554,53.8701,200100.0
2007-07-26 15:00:00,72.76,73.07,72.52,73.07,116600.0,53.8849,54.1145,53.7072,54.1145,116600.0
2007-07-26 15:10:00,73.04,73.65,72.93,73.64,125900.0,54.0923,54.5441,54.0108,54.5366,125900.0
2007-07-26 15:20:00,73.6,73.78,73.3,73.32,133200.0,54.507,54.6403,54.2848,54.2997,133200.0
2007-07-26 15:30:00,73.3,73.37,73.03,73.25,175600.0,54.2848,54.3367,54.0849,54.2478,175600.0
2007-07-26 15:40:00,73.24,73.46,72.91,73.46,186400.0,54.2404,54.4033,53.996,54.4033,186400.0
2007-07-26 15:50:00,73.48,74.14,73.35,74.02,290800.0,54.4182,54.9069,54.3219,54.8181,290800.0
2007-07-27 09:30:00,72.96,73.48,72.88,73.16,116400.0,54.033,54.4182,53.9738,54.1812,116400.0
2007-07-27 09:40:00,73.16,73.31,73.0,73.18,143400.0,54.1812,54.2923,54.0627,54.196,143400.0
2007-07-27 09:50:00,73.19,73.76,73.02,73.71,154700.0,54.2034,54.6255,54.0775,54.5885,154700.0
2007-07-27 10:00:00,73.71,74.53,73.59,74.46,215000.0,54.5885,55.1958,54.4996,55.1439,215000.0
2007-07-27 10:10:00,74.48,74.82,74.46,74.62,168300.0,55.1587,55.4105,55.1439,55.2624,168300.0
2007-07-27 10:20:00,74.62,74.73,74.39,74.46,158900.0,55.2624,55.3439,55.0921,55.1439,158900.0
2007-07-27 10:30:00,74.5,74.78,74.43,74.51,140100.0,55.1735,55.3809,55.1217,55.181,140100.0
2007-07-27 10:40:00,74.53,74.73,74.39,74.53,88800.0,55.1958,55.3439,55.0921,55.1958,88800.0
2007-07-27 10:50:00,74.5,74.53,73.68,73.83,154300.0,55.1735,55.1958,54.5663,54.6774,154300.0
2007-07-27 11:00:00,73.84,74.33,73.83,74.3,280500.0,54.6848,55.0476,54.6774,55.0254,280500.0
2007-07-27 11:10:00,74.28,74.67,74.27,74.48,105800.0,55.0106,55.2994,55.0032,55.1587,105800.0
2007-07-27 11:20:00,74.48,74.55,74.18,74.29,118200.0,55.1587,55.2106,54.9366,55.018,118200.0
2007-07-27 11:30:00,74.28,74.34,73.8,73.86,72100.0,55.0106,55.0551,54.6551,54.6996,72100.0
2007-07-27 11:40:00,73.86,74.04,73.65,73.71,90900.0,54.6996,54.8329,54.5441,54.5885,90900.0
2007-07-27 11:50:00,73.71,73.86,73.51,73.68,87100.0,54.5885,54.6996,54.4404,54.5663,87100.0
2007-07-27 12:00:00,73.69,73.84,73.53,73.62,48200.0,54.5737,54.6848,54.4552,54.5218,48200.0
2007-07-27 12:10:00,73.62,73.72,73.31,73.65,61700.0,54.5218,54.5959,54.2923,54.5441,61700.0
2007-07-27 12:20:00,73.69,73.71,73.26,73.33,90200.0,54.5737,54.5885,54.2552,54.3071,90200.0
2007-07-27 12:30:00,73.31,73.33,72.86,73.26,122300.0,54.2923,54.3071,53.959,54.2552,122300.0
2007-07-27 12:40:00,73.26,73.75,73.26,73.61,82200.0,54.2552,54.6181,54.2552,54.5144,82200.0
2007-07-27 12:50:00,73.61,73.71,73.32,73.41,44500.0,54.5144,54.5885,54.2997,54.3663,44500.0
2007-07-27 13:00:00,73.42,73.63,73.17,73.6,64800.0,54.3737,54.5292,54.1886,54.507,64800.0
2007-07-27 13:10:00,73.57,73.64,73.32,73.57,43600.0,54.4848,54.5366,54.2997,54.4848,43600.0
2007-07-27 13:20:00,73.61,73.61,73.43,73.5,54000.0,54.5144,54.5144,54.3811,54.433,54000.0
2007-07-27 13:30:00,73.5,73.53,73.22,73.36,74600.0,54.433,54.4552,54.2256,54.3293,74600.0
2007-07-27 13:40:00,73.35,73.55,73.35,73.52,92400.0,54.3219,54.47,54.3219,54.4478,92400.0
2007-07-27 13:50:00,73.52,73.97,73.42,73.77,70800.0,54.4478,54.781,54.3737,54.6329,70800.0
2007-07-27 14:00:00,73.73,73.83,73.43,73.74,62200.0,54.6033,54.6774,54.3811,54.6107,62200.0
2007-07-27 14:10:00,73.73,73.78,73.39,73.64,90100.0,54.6033,54.6403,54.3515,54.5366,90100.0
2007-07-27 14:20:00,73.62,73.66,73.25,73.28,63200.0,54.5218,54.5515,54.2478,54.27,63200.0
2007-07-27 14:30:00,73.29,73.59,73.25,73.53,80500.0,54.2774,54.4996,54.2478,54.4552,80500.0
2007-07-27 14:40:00,73.58,74.03,73.56,73.86,84800.0,54.4922,54.8255,54.4774,54.6996,84800.0
2007-07-27 14:50:00,73.86,74.12,73.68,73.85,86500.0,54.6996,54.8921,54.5663,54.6922,86500.0
2007-07-27 15:00:00,73.84,73.91,73.58,73.85,115600.0,54.6848,54.7366,54.4922,54.6922,115600.0
2007-07-27 15:10:00,73.84,74.03,73.79,73.93,130800.0,54.6848,54.8255,54.6477,54.7514,130800.0
2007-07-27 15:20:00,73.92,74.08,73.85,73.93,154300.0,54.744,54.8625,54.6922,54.7514,154300.0
2007-07-27 15:30:00,73.92,74.2,73.91,73.98,174000.0,54.744,54.9514,54.7366,54.7884,174000.0
2007-07-27 15:40:00,73.98,74.03,73.37,73.37,184300.0,54.7884,54.8255,54.3367,54.3367,184300.0
2007-07-27 15:50:00,73.37,73.58,73.0,73.03,147900.0,54.3367,54.4922,54.0627,54.0849,147900.0
2007-07-30 09:30:00,73.02,73.5,72.71,72.94,112900.0,54.0775,54.433,53.8479,54.0182,112900.0
2007-07-30 09:40:00,72.92,72.94,72.11,72.35,174900.0,54.0034,54.0182,53.4036,53.5813,174900.0
2007-07-30 09:50:00,72.37,72.7,72.34,72.5,149600.0,53.5961,53.8405,53.5739,53.6924,149600.0
2007-07-30 10:00:00,72.53,72.68,72.4,72.6,123600.0,53.7146,53.8257,53.6183,53.7664,123600.0
2007-07-30 10:10:00,72.59,72.97,72.5,72.94,147100.0,53.759,54.0405,53.6924,54.0182,147100.0
2007-07-30 10:20:00,72.9,73.24,72.77,73.21,105500.0,53.9886,54.2404,53.8923,54.2182,105500.0
2007-07-30 10:30:00,73.21,73.46,73.11,73.35,197800.0,54.2182,54.4033,54.1441,54.3219,197800.0
2007-07-30 10:40:00,73.36,73.5,73.27,73.3,91900.0,54.3293,54.433,54.2626,54.2848,91900.0
2007-07-30 10:50:00,73.29,73.46,73.25,73.32,95000.0,54.2774,54.4033,54.2478,54.2997,95000.0
2007-07-30 11:00:00,73.29,73.73,73.29,73.57,216000.0,54.2774,54.6033,54.2774,54.4848,216000.0
2007-07-30 11:10:00,73.57,73.64,73.36,73.42,130200.0,54.4848,54.5366,54.3293,54.3737,130200.0
2007-07-30 11:20:00,73.39,73.6,73.24,73.56,105400.0,54.3515,54.507,54.2404,54.4774,105400.0
2007-07-30 11:30:00,73.56,73.64,73.37,73.63,92300.0,54.4774,54.5366,54.3367,54.5292,92300.0
2007-07-30 11:40:00,73.63,73.7,73.27,73.62,110700.0,54.5292,54.5811,54.2626,54.5218,110700.0
2007-07-30 11:50:00,73.59,73.81,73.5,73.5,42500.0,54.4996,54.6625,54.433,54.433,42500.0
2007-07-30 12:00:00,73.5,73.55,73.33,73.5,111400.0,54.433,54.47,54.3071,54.433,111400.0
2007-07-30 12:10:00,73.49,73.62,73.35,73.52,65700.0,54.4256,54.5218,54.3219,54.4478,65700.0
2007-07-30 12:20:00,73.52,73.59,73.41,73.47,84400.0,54.4478,54.4996,54.3663,54.4107,84400.0
2007-07-30 12:30:00,73.47,73.79,73.47,73.77,57200.0,54.4107,54.6477,54.4107,54.6329,57200.0
2007-07-30 12:40:00,73.78,73.9,73.71,73.85,58300.0,54.6403,54.7292,54.5885,54.6922,58300.0
2007-07-30 12:50:00,73.87,74.03,73.77,73.8,68800.0,54.707,54.8255,54.6329,54.6551,68800.0
2007-07-30 13:00:00,73.8,74.0,73.78,73.88,44200.0,54.6551,54.8033,54.6403,54.7144,44200.0
2007-07-30 13:10:00,73.88,73.9,73.56,73.62,64200.0,54.7144,54.7292,54.4774,54.5218,64200.0
2007-07-30 13:20:00,73.62,73.71,73.55,73.62,38000.0,54.5218,54.5885,54.47,54.5218,38000.0
2007-07-30 13:30:00,73.58,73.58,73.3,73.41,33400.0,54.4922,54.4922,54.2848,54.3663,33400.0
2007-07-30 13:40:00,73.4,74.04,73.4,74.04,52600.0,54.3589,54.8329,54.3589,54.8329,52600.0
2007-07-30 13:50:00,74.02,74.21,73.98,74.14,73200.0,54.8181,54.9588,54.7884,54.9069,73200.0
2007-07-30 14:00:00,74.13,74.26,74.0,74.14,83800.0,54.8995,54.9958,54.8033,54.9069,83800.0
2007-07-30 14:10:00,74.12,74.2,73.98,74.02,74100.0,54.8921,54.9514,54.7884,54.8181,74100.0
2007-07-30 14:20:00,74.01,74.15,73.96,74.02,98400.0,54.8107,54.9143,54.7736,54.8181,98400.0
2007-07-30 14:30:00,74.02,74.07,73.9,74.05,69000.0,54.8181,54.8551,54.7292,54.8403,69000.0
2007-07-30 14:40:00,74.03,74.21,74.02,74.1,72600.0,54.8255,54.9588,54.8181,54.8773,72600.0
2007-07-30 14:50:00,74.1,74.24,74.05,74.24,44300.0,54.8773,54.981,54.8403,54.981,44300.0
2007-07-30 15:00:00,74.24,74.29,74.15,74.21,142100.0,54.981,55.018,54.9143,54.9588,142100.0
2007-07-30 15:10:00,74.26,74.33,74.15,74.19,92200.0,54.9958,55.0476,54.9143,54.944,92200.0
2007-07-30 15:20:00,74.16,74.18,74.05,74.07,200200.0,54.9218,54.9366,54.8403,54.8551,200200.0
2007-07-30 15:30:00,74.06,74.12,73.95,73.99,123000.0,54.8477,54.8921,54.7662,54.7959,123000.0
2007-07-30 15:40:00,73.99,74.07,73.7,73.74,191600.0,54.7959,54.8551,54.5811,54.6107,191600.0
2007-07-30 15:50:00,73.75,73.75,73.44,73.51,255600.0,54.6181,54.6181,54.3885,54.4404,255600.0
2007-07-31 09:30:00,74.47,75.17,73.49,74.46,231900.0,55.1513,55.6697,54.4256,55.1439,231900.0
2007-07-31 09:40:00,74.47,74.74,74.34,74.46,177600.0,55.1513,55.3513,55.0551,55.1439,177600.0
2007-07-31 09:50:00,74.46,74.6,74.28,74.49,255800.0,55.1439,55.2476,55.0106,55.1661,255800.0
2007-07-31 10:00:00,74.52,74.58,74.29,74.41,185200.0,55.1884,55.2328,55.018,55.1069,185200.0
2007-07-31 10:10:00,74.4,74.49,74.16,74.18,101300.0,55.0995,55.1661,54.9218,54.9366,101300.0
2007-07-31 10:20:00,74.2,74.21,73.62,73.86,191100.0,54.9514,54.9588,54.5218,54.6996,191100.0
2007-07-31 10:30:00,73.86,73.86,73.51,73.6,145900.0,54.6996,54.6996,54.4404,54.507,145900.0
2007-07-31 10:40:00,73.59,73.61,73.02,73.09,251100.0,54.4996,54.5144,54.0775,54.1293,251100.0
2007-07-31 10:50:00,73.09,73.09,72.79,72.89,134400.0,54.1293,54.1293,53.9071,53.9812,134400.0
2007-07-31 11:00:00,72.87,72.92,72.72,72.81,147500.0,53.9664,54.0034,53.8553,53.922,147500.0
2007-07-31 11:10:00,72.82,73.07,72.76,72.96,115200.0,53.9294,54.1145,53.8849,54.033,115200.0
2007-07-31 11:20:00,72.95,73.12,72.9,73.02,251900.0,54.0256,54.1515,53.9886,54.0775,251900.0
2007-07-31 11:30:00,73.02,73.27,73.02,73.11,79500.0,54.0775,54.2626,54.0775,54.1441,79500.0
2007-07-31 11:40:00,73.12,73.19,72.99,73.0,228400.0,54.1515,54.2034,54.0553,54.0627,228400.0
2007-07-31 11:50:00,73.0,73.18,72.93,73.0,89900.0,54.0627,54.196,54.0108,54.0627,89900.0
2007-07-31 12:00:00,73.0,73.06,72.94,73.0,97800.0,54.0627,54.1071,54.0182,54.0627,97800.0
2007-07-31 12:10:00,72.99,73.05,72.77,72.98,147100.0,54.0553,54.0997,53.8923,54.0479,147100.0
2007-07-31 12:20:00,72.97,73.06,72.9,73.0,224000.0,54.0405,54.1071,53.9886,54.0627,224000.0
2007-07-31 12:30:00,72.94,72.99,72.86,72.88,143000.0,54.0182,54.0553,53.959,53.9738,143000.0
2007-07-31 12:40:00,72.89,72.89,72.79,72.85,93200.0,53.9812,53.9812,53.9071,53.9516,93200.0
2007-07-31 12:50:00,72.86,72.88,72.77,72.77,59200.0,53.959,53.9738,53.8923,53.8923,59200.0
2007-07-31 13:00:00,72.78,72.86,72.75,72.83,57500.0,53.8997,53.959,53.8775,53.9368,57500.0
2007-07-31 13:10:00,72.83,73.04,72.75,72.8,110800.0,53.9368,54.0923,53.8775,53.9146,110800.0
2007-07-31 13:20:00,72.8,72.9,72.67,72.71,46900.0,53.9146,53.9886,53.8183,53.8479,46900.0
2007-07-31 13:30:00,72.69,72.76,72.55,72.65,79900.0,53.8331,53.8849,53.7294,53.8035,79900.0
2007-07-31 13:40:00,72.65,72.71,72.5,72.52,121200.0,53.8035,53.8479,53.6924,53.7072,121200.0
2007-07-31 13:50:00,72.5,72.55,72.38,72.5,93600.0,53.6924,53.7294,53.6035,53.6924,93600.0
2007-07-31 14:00:00,72.5,72.56,72.33,72.34,95500.0,53.6924,53.7368,53.5665,53.5739,95500.0
2007-07-31 14:10:00,72.33,72.33,72.09,72.13,131500.0,53.5665,53.5665,53.3887,53.4184,131500.0
2007-07-31 14:20:00,72.13,72.17,71.7,71.77,211800.0,53.4184,53.448,53.0999,53.1518,211800.0
2007-07-31 14:30:00,71.77,71.77,70.87,71.0,262400.0,53.1518,53.1518,52.4852,52.5815,262400.0
2007-07-31 14:40:00,71.02,71.25,70.94,71.2,307400.0,52.5963,52.7666,52.5371,52.7296,307400.0
2007-07-31 14:50:00,71.18,71.32,71.0,71.24,226400.0,52.7148,52.8185,52.5815,52.7592,226400.0
2007-07-31 15:00:00,71.24,71.45,71.24,71.42,385800.0,52.7592,52.9148,52.7592,52.8925,385800.0
2007-07-31 15:10:00,71.42,71.76,71.4,71.71,354200.0,52.8925,53.1443,52.8777,53.1073,354200.0
2007-07-31 15:20:00,71.71,71.86,71.4,71.46,210100.0,53.1073,53.2184,52.8777,52.9222,210100.0
2007-07-31 15:30:00,71.47,71.6,71.16,71.17,247800.0,52.9296,53.0259,52.7,52.7074,247800.0
2007-07-31 15:40:00,71.18,71.25,71.0,71.24,434600.0,52.7148,52.7666,52.5815,52.7592,434600.0
2007-07-31 15:50:00,71.24,71.39,70.6,70.6,843600.0,52.7592,52.8703,52.2853,52.2853,843600.0
2007-08-01 09:30:00,70.5,71.9,70.5,71.34,306600.0,52.2112,53.248,52.2112,52.8333,306600.0
2007-08-01 09:40:00,71.22,71.25,70.33,70.45,351500.0,52.7444,52.7666,52.0853,52.1742,351500.0
2007-08-01 09:50:00,70.45,71.17,70.33,70.34,412500.0,52.1742,52.7074,52.0853,52.0927,412500.0
2007-08-01 10:00:00,70.33,70.6,69.55,70.28,562000.0,52.0853,52.2853,51.5077,52.0483,562000.0
2007-08-01 10:10:00,70.24,71.0,69.95,70.74,465100.0,52.0187,52.5815,51.8039,52.389,465100.0
2007-08-01 10:20:00,70.74,70.95,70.4,70.5,262600.0,52.389,52.5445,52.1372,52.2112,262600.0
2007-08-01 10:30:00,70.5,70.64,70.05,70.06,264200.0,52.2112,52.3149,51.8779,51.8854,264200.0
2007-08-01 10:40:00,70.06,70.12,69.36,69.51,257200.0,51.8854,51.9298,51.3669,51.478,257200.0
2007-08-01 10:50:00,69.52,70.02,69.48,69.55,373500.0,51.4854,51.8557,51.4558,51.5077,373500.0
2007-08-01 11:00:00,69.55,69.6,68.18,69.3,573200.0,51.5077,51.5447,50.4931,51.3225,573200.0
2007-08-01 11:10:00,69.32,69.65,69.19,69.32,662500.0,51.3373,51.5817,51.241,51.3373,662500.0
2007-08-01 11:20:00,69.35,69.45,69.2,69.24,307100.0,51.3595,51.4336,51.2485,51.2781,307100.0
2007-08-01 11:30:00,69.25,69.43,69.1,69.25,283200.0,51.2855,51.4188,51.1744,51.2855,283200.0
2007-08-01 11:40:00,69.25,69.38,68.94,69.0,249700.0,51.2855,51.3818,51.0559,51.1003,249700.0
2007-08-01 11:50:00,68.99,69.4,68.97,69.16,485100.0,51.0929,51.3966,51.0781,51.2188,485100.0
2007-08-01 12:00:00,69.15,69.37,68.89,69.26,198900.0,51.2114,51.3744,51.0189,51.2929,198900.0
2007-08-01 12:10:00,69.25,69.69,69.25,69.62,206400.0,51.2855,51.6113,51.2855,51.5595,206400.0
2007-08-01 12:20:00,69.62,69.88,69.56,69.86,120400.0,51.5595,51.752,51.5151,51.7372,120400.0
2007-08-01 12:30:00,69.86,70.32,69.82,70.13,113400.0,51.7372,52.0779,51.7076,51.9372,113400.0
2007-08-01 12:40:00,70.13,70.19,70.06,70.14,72100.0,51.9372,51.9816,51.8854,51.9446,72100.0
2007-08-01 12:50:00,70.14,70.15,69.7,69.95,104600.0,51.9446,51.952,51.6187,51.8039,104600.0
2007-08-01 13:00:00,69.96,69.97,69.59,69.72,119500.0,51.8113,51.8187,51.5373,51.6336,119500.0
2007-08-01 13:10:00,69.71,69.78,69.48,69.51,81700.0,51.6261,51.678,51.4558,51.478,81700.0
2007-08-01 13:20:00,69.5,69.72,69.27,69.69,150500.0,51.4706,51.6336,51.3003,51.6113,150500.0
2007-08-01 13:30:00,69.71,69.74,69.52,69.52,184100.0,51.6261,51.6484,51.4854,51.4854,184100.0
2007-08-01 13:40:00,69.52,69.74,69.03,69.14,179300.0,51.4854,51.6484,51.1226,51.204,179300.0
2007-08-01 13:50:00,69.13,69.45,69.09,69.21,116600.0,51.1966,51.4336,51.167,51.2559,116600.0
2007-08-01 14:00:00,69.2,69.43,69.11,69.4,95600.0,51.2485,51.4188,51.1818,51.3966,95600.0
2007-08-01 14:10:00,69.4,69.51,69.25,69.5,146000.0,51.3966,51.478,51.2855,51.4706,146000.0
2007-08-01 14:20:00,69.49,69.8,69.49,69.8,225100.0,51.4632,51.6928,51.4632,51.6928,225100.0
2007-08-01 14:30:00,69.77,70.04,69.7,69.73,211600.0,51.6706,51.8705,51.6187,51.641,211600.0
2007-08-01 14:40:00,69.74,69.81,69.49,69.49,268200.0,51.6484,51.7002,51.4632,51.4632,268200.0
2007-08-01 14:50:00,69.48,69.55,68.92,69.09,224200.0,51.4558,51.5077,51.0411,51.167,224200.0
2007-08-01 15:00:00,69.09,69.29,68.81,68.87,213700.0,51.167,51.3151,50.9596,51.0041,213700.0
2007-08-01 15:10:00,68.86,69.17,68.13,68.34,338200.0,50.9967,51.2262,50.456,50.6115,338200.0
2007-08-01 15:20:00,68.38,69.33,68.34,69.0,270300.0,50.6412,51.3447,50.6115,51.1003,270300.0
2007-08-01 15:30:00,69.0,69.38,68.88,69.35,226000.0,51.1003,51.3818,51.0115,51.3595,226000.0
2007-08-01 15:40:00,69.35,69.62,68.96,69.56,340800.0,51.3595,51.5595,51.0707,51.5151,340800.0
2007-08-01 15:50:00,69.56,70.09,69.52,69.98,537900.0,51.5151,51.9076,51.4854,51.8261,537900.0
2007-08-02 09:30:00,70.25,70.88,70.09,70.83,151300.0,52.0261,52.4926,51.9076,52.4556,151300.0
2007-08-02 09:40:00,70.82,71.8,70.61,71.78,609500.0,52.4482,53.174,52.2927,53.1592,609500.0
2007-08-02 09:50:00,71.76,72.43,71.75,72.22,301300.0,53.1443,53.6405,53.1369,53.485,301300.0
2007-08-02 10:00:00,72.24,72.39,71.41,71.51,214100.0,53.4998,53.6109,52.8851,52.9592,214100.0
2007-08-02 10:10:00,71.48,71.61,71.1,71.17,133100.0,52.937,53.0333,52.6556,52.7074,133100.0
2007-08-02 10:20:00,71.16,71.74,71.0,71.48,967800.0,52.7,53.1295,52.5815,52.937,967800.0
2007-08-02 10:30:00,71.47,72.15,71.42,71.93,106600.0,52.9296,53.4332,52.8925,53.2702,106600.0
2007-08-02 10:40:00,71.93,72.02,71.81,71.92,72900.0,53.2702,53.3369,53.1814,53.2628,72900.0
2007-08-02 10:50:00,71.9,72.09,71.8,71.8,111700.0,53.248,53.3887,53.174,53.174,111700.0
2007-08-02 11:00:00,71.82,71.82,71.18,71.3,129300.0,53.1888,53.1888,52.7148,52.8037,129300.0
2007-08-02 11:10:00,71.3,71.39,71.18,71.24,146500.0,52.8037,52.8703,52.7148,52.7592,146500.0
2007-08-02 11:20:00,71.24,71.39,71.03,71.36,107300.0,52.7592,52.8703,52.6037,52.8481,107300.0
2007-08-02 11:30:00,71.33,71.58,71.27,71.33,73400.0,52.8259,53.011,52.7815,52.8259,73400.0
2007-08-02 11:40:00,71.33,71.42,71.32,71.35,91900.0,52.8259,52.8925,52.8185,52.8407,91900.0
2007-08-02 11:50:00,71.36,71.45,71.3,71.32,127000.0,52.8481,52.9148,52.8037,52.8185,127000.0
2007-08-02 12:00:00,71.32,71.36,71.16,71.31,92900.0,52.8185,52.8481,52.7,52.8111,92900.0
2007-08-02 12:10:00,71.27,71.36,70.99,71.05,84500.0,52.7815,52.8481,52.5741,52.6185,84500.0
2007-08-02 12:20:00,71.05,71.14,71.02,71.11,73600.0,52.6185,52.6852,52.5963,52.663,73600.0
2007-08-02 12:30:00,71.11,71.21,71.09,71.21,44200.0,52.663,52.737,52.6482,52.737,44200.0
2007-08-02 12:40:00,71.21,71.3,71.21,71.27,60900.0,52.737,52.8037,52.737,52.7815,60900.0
2007-08-02 12:50:00,71.28,71.32,71.23,71.27,97700.0,52.7889,52.8185,52.7518,52.7815,97700.0
2007-08-02 13:00:00,71.27,71.35,71.01,71.15,168500.0,52.7815,52.8407,52.5889,52.6926,168500.0
2007-08-02 13:10:00,71.13,71.54,71.04,71.35,143400.0,52.6778,52.9814,52.6111,52.8407,143400.0
2007-08-02 13:20:00,71.35,71.35,71.07,71.14,73500.0,52.8407,52.8407,52.6333,52.6852,73500.0
2007-08-02 13:30:00,71.14,71.49,71.13,71.3,60700.0,52.6852,52.9444,52.6778,52.8037,60700.0
2007-08-02 13:40:00,71.31,71.34,71.09,71.09,47700.0,52.8111,52.8333,52.6482,52.6482,47700.0
2007-08-02 13:50:00,71.1,71.43,71.07,71.36,37700.0,52.6556,52.9,52.6333,52.8481,37700.0
2007-08-02 14:00:00,71.38,71.59,71.29,71.29,80800.0,52.8629,53.0184,52.7963,52.7963,80800.0
2007-08-02 14:10:00,71.32,71.34,71.05,71.12,60700.0,52.8185,52.8333,52.6185,52.6704,60700.0
2007-08-02 14:20:00,71.12,71.16,70.88,70.96,70000.0,52.6704,52.7,52.4926,52.5519,70000.0
2007-08-02 14:30:00,70.97,71.09,70.66,70.68,108100.0,52.5593,52.6482,52.3297,52.3445,108100.0
2007-08-02 14:40:00,70.66,70.88,70.66,70.75,67100.0,52.3297,52.4926,52.3297,52.3964,67100.0
2007-08-02 14:50:00,70.77,70.8,70.5,70.58,80200.0,52.4112,52.4334,52.2112,52.2705,80200.0
2007-08-02 15:00:00,70.57,71.25,70.46,70.83,122400.0,52.2631,52.7666,52.1816,52.4556,122400.0
2007-08-02 15:10:00,70.83,71.0,70.77,70.94,103800.0,52.4556,52.5815,52.4112,52.5371,103800.0
2007-08-02 15:20:00,70.94,71.59,70.92,71.56,140400.0,52.5371,53.0184,52.5223,52.9962,140400.0
2007-08-02 15:30:00,71.56,71.57,71.07,71.22,144100.0,52.9962,53.0036,52.6333,52.7444,144100.0
2007-08-02 15:40:00,71.22,71.32,71.0,71.32,139900.0,52.7444,52.8185,52.5815,52.8185,139900.0
2007-08-02 15:50:00,71.29,71.37,71.05,71.15,169600.0,52.7963,52.8555,52.6185,52.6926,169600.0
2007-08-03 09:30:00,70.97,71.15,70.04,70.24,114100.0,52.5593,52.6926,51.8705,52.0187,114100.0
2007-08-03 09:40:00,70.27,70.34,69.99,70.0,160500.0,52.0409,52.0927,51.8335,51.8409,160500.0
2007-08-03 09:50:00,69.99,70.0,69.0,69.24,237500.0,51.8335,51.8409,51.1003,51.2781,237500.0
2007-08-03 10:00:00,69.25,69.39,69.0,69.24,509000.0,51.2855,51.3892,51.1003,51.2781,509000.0
2007-08-03 10:10:00,69.2,69.34,69.05,69.17,190300.0,51.2485,51.3521,51.1374,51.2262,190300.0
2007-08-03 10:20:00,69.18,69.32,68.88,68.88,232200.0,51.2336,51.3373,51.0115,51.0115,232200.0
2007-08-03 10:30:00,68.88,69.03,67.63,67.75,544400.0,51.0115,51.1226,50.0857,50.1746,544400.0
2007-08-03 10:40:00,67.75,69.13,66.52,67.15,861400.0,50.1746,51.1966,49.2637,49.7303,861400.0
2007-08-03 10:50:00,67.19,68.86,66.84,68.78,681000.0,49.7599,50.9967,49.5007,50.9374,681000.0
2007-08-03 11:00:00,68.79,69.11,68.28,68.33,366200.0,50.9448,51.1818,50.5671,50.6041,366200.0
2007-08-03 11:10:00,68.33,68.85,68.11,68.54,270300.0,50.6041,50.9892,50.4412,50.7597,270300.0
2007-08-03 11:20:00,68.55,68.83,68.52,68.7,110600.0,50.7671,50.9744,50.7449,50.8782,110600.0
2007-08-03 11:30:00,68.7,68.79,68.36,68.75,487800.0,50.8782,50.9448,50.6264,50.9152,487800.0
2007-08-03 11:40:00,68.77,69.72,68.7,69.53,125600.0,50.93,51.6336,50.8782,51.4928,125600.0
2007-08-03 11:50:00,69.5,69.73,69.09,69.33,159200.0,51.4706,51.641,51.167,51.3447,159200.0
2007-08-03 12:00:00,69.37,70.19,69.37,70.1,225100.0,51.3744,51.9816,51.3744,51.915,225100.0
2007-08-03 12:10:00,70.06,70.74,70.05,70.55,233800.0,51.8854,52.389,51.8779,52.2482,233800.0
2007-08-03 12:20:00,70.55,70.86,69.75,70.02,209000.0,52.2482,52.4778,51.6558,51.8557,209000.0
2007-08-03 12:30:00,70.0,70.49,69.89,70.45,103600.0,51.8409,52.2038,51.7595,52.1742,103600.0
2007-08-03 12:40:00,70.44,70.46,69.92,69.93,61400.0,52.1668,52.1816,51.7817,51.7891,61400.0
2007-08-03 12:50:00,69.94,69.98,69.55,69.71,112500.0,51.7965,51.8261,51.5077,51.6261,112500.0
2007-08-03 13:00:00,69.71,69.78,69.55,69.67,193800.0,51.6261,51.678,51.5077,51.5965,193800.0
2007-08-03 13:10:00,69.67,69.84,69.62,69.68,177100.0,51.5965,51.7224,51.5595,51.6039,177100.0
2007-08-03 13:20:00,69.7,69.77,69.49,69.5,130400.0,51.6187,51.6706,51.4632,51.4706,130400.0
2007-08-03 13:30:00,69.5,69.56,69.5,69.54,124300.0,51.4706,51.5151,51.4706,51.5002,124300.0
2007-08-03 13:40:00,69.55,69.57,69.5,69.56,64200.0,51.5077,51.5225,51.4706,51.5151,64200.0
2007-08-03 13:50:00,69.56,69.97,69.54,69.9,132000.0,51.5151,51.8187,51.5002,51.7669,132000.0
2007-08-03 14:00:00,69.92,70.23,69.79,69.96,145700.0,51.7817,52.0113,51.6854,51.8113,145700.0
2007-08-03 14:10:00,69.96,69.96,69.0,69.03,195000.0,51.8113,51.8113,51.1003,51.1226,195000.0
2007-08-03 14:20:00,69.0,69.13,67.61,67.61,347000.0,51.1003,51.1966,50.0709,50.0709,347000.0
2007-08-03 14:30:00,67.61,69.21,67.52,69.1,372300.0,50.0709,51.2559,50.0043,51.1744,372300.0
2007-08-03 14:40:00,69.12,69.23,68.55,68.63,231400.0,51.1892,51.2707,50.7671,50.8263,231400.0
2007-08-03 14:50:00,68.62,69.12,68.6,68.83,188000.0,50.8189,51.1892,50.8041,50.9744,188000.0
2007-08-03 15:00:00,68.84,68.95,68.32,68.39,133500.0,50.9818,51.0633,50.5967,50.6486,133500.0
2007-08-03 15:10:00,68.39,68.66,67.95,68.2,281500.0,50.6486,50.8485,50.3227,50.5079,281500.0
2007-08-03 15:20:00,68.22,68.37,67.59,67.59,240600.0,50.5227,50.6338,50.0561,50.0561,240600.0
2007-08-03 15:30:00,67.6,68.01,67.54,67.9,286200.0,50.0635,50.3672,50.0191,50.2857,286200.0
2007-08-03 15:40:00,67.9,67.98,67.65,67.79,227400.0,50.2857,50.3449,50.1005,50.2042,227400.0
2007-08-03 15:50:00,67.79,67.83,67.18,67.25,331600.0,50.2042,50.2338,49.7525,49.8043,331600.0
2007-08-06 09:30:00,67.63,69.56,67.38,69.0,599400.0,50.0857,51.5151,49.9006,51.1003,599400.0
2007-08-06 09:40:00,68.96,69.17,68.11,68.11,876100.0,51.0707,51.2262,50.4412,50.4412,876100.0
2007-08-06 09:50:00,68.11,68.11,65.41,66.85,506300.0,50.4412,50.4412,48.4416,49.5081,506300.0
2007-08-06 10:00:00,66.85,67.15,66.29,66.68,353100.0,49.5081,49.7303,49.0933,49.3822,353100.0
2007-08-06 10:10:00,66.7,67.46,66.65,67.3,287300.0,49.397,49.9598,49.36,49.8413,287300.0
2007-08-06 10:20:00,67.2,67.23,66.28,66.45,179900.0,49.7673,49.7895,49.0859,49.2118,179900.0
2007-08-06 10:30:00,66.44,67.07,66.19,66.76,184200.0,49.2044,49.671,49.0193,49.4414,184200.0
2007-08-06 10:40:00,66.76,66.9,65.98,66.87,188200.0,49.4414,49.5451,48.8638,49.5229,188200.0
2007-08-06 10:50:00,66.87,67.0,66.43,66.79,159300.0,49.5229,49.6192,49.197,49.4636,159300.0
2007-08-06 11:00:00,66.81,66.9,66.41,66.7,81300.0,49.4785,49.5451,49.1822,49.397,81300.0
2007-08-06 11:10:00,66.72,67.55,66.69,67.41,96000.0,49.4118,50.0265,49.3896,49.9228,96000.0
2007-08-06 11:20:00,67.39,67.82,67.37,67.69,101600.0,49.908,50.2264,49.8932,50.1302,101600.0
2007-08-06 11:30:00,67.67,67.74,67.5,67.7,114700.0,50.1154,50.1672,49.9895,50.1376,114700.0
2007-08-06 11:40:00,67.69,68.71,67.69,68.65,148700.0,50.1302,50.8856,50.1302,50.8411,148700.0
2007-08-06 11:50:00,68.68,69.25,68.64,68.86,259700.0,50.8633,51.2855,50.8337,50.9967,259700.0
2007-08-06 12:00:00,68.88,68.89,68.45,68.64,143300.0,51.0115,51.0189,50.693,50.8337,143300.0
2007-08-06 12:10:00,68.63,68.66,68.45,68.48,82500.0,50.8263,50.8485,50.693,50.7152,82500.0
2007-08-06 12:20:00,68.48,68.5,68.28,68.44,48100.0,50.7152,50.73,50.5671,50.6856,48100.0
2007-08-06 12:30:00,68.42,68.57,68.35,68.52,87700.0,50.6708,50.7819,50.619,50.7449,87700.0
2007-08-06 12:40:00,68.49,68.53,68.29,68.33,95000.0,50.7226,50.7523,50.5745,50.6041,95000.0
2007-08-06 12:50:00,68.34,68.5,68.3,68.38,188200.0,50.6115,50.73,50.5819,50.6412,188200.0
2007-08-06 13:00:00,68.37,68.6,68.37,68.46,154100.0,50.6338,50.8041,50.6338,50.7004,154100.0
2007-08-06 13:10:00,68.47,68.6,68.3,68.56,130000.0,50.7078,50.8041,50.5819,50.7745,130000.0
2007-08-06 13:20:00,68.54,68.74,68.54,68.57,138200.0,50.7597,50.9078,50.7597,50.7819,138200.0
2007-08-06 13:30:00,68.53,68.74,68.5,68.58,110700.0,50.7523,50.9078,50.73,50.7893,110700.0
2007-08-06 13:40:00,68.56,68.84,68.37,68.56,131400.0,50.7745,50.9818,50.6338,50.7745,131400.0
2007-08-06 13:50:00,68.56,68.81,68.54,68.57,51700.0,50.7745,50.9596,50.7597,50.7819,51700.0
2007-08-06 14:00:00,68.59,69.09,68.58,69.0,89400.0,50.7967,51.167,50.7893,51.1003,89400.0
2007-08-06 14:10:00,69.0,69.24,68.94,69.21,119700.0,51.1003,51.2781,51.0559,51.2559,119700.0
2007-08-06 14:20:00,69.19,69.29,68.89,69.0,155600.0,51.241,51.3151,51.0189,51.1003,155600.0
2007-08-06 14:30:00,68.98,69.36,68.94,69.36,71600.0,51.0855,51.3669,51.0559,51.3669,71600.0
2007-08-06 14:40:00,69.37,69.8,69.35,69.49,197500.0,51.3744,51.6928,51.3595,51.4632,197500.0
2007-08-06 14:50:00,69.5,69.55,69.17,69.41,106000.0,51.4706,51.5077,51.2262,51.404,106000.0
2007-08-06 15:00:00,69.4,69.67,69.35,69.67,186900.0,51.3966,51.5965,51.3595,51.5965,186900.0
2007-08-06 15:10:00,69.66,69.68,69.3,69.64,109200.0,51.5891,51.6039,51.3225,51.5743,109200.0
2007-08-06 15:20:00,69.64,69.8,69.5,69.78,174600.0,51.5743,51.6928,51.4706,51.678,174600.0
2007-08-06 15:30:00,69.78,69.96,69.6,69.72,273300.0,51.678,51.8113,51.5447,51.6336,273300.0
2007-08-06 15:40:00,69.75,70.19,69.69,70.02,235500.0,51.6558,51.9816,51.6113,51.8557,235500.0
2007-08-06 15:50:00,70.04,70.11,69.82,70.09,207800.0,51.8705,51.9224,51.7076,51.9076,207800.0
2007-08-07 09:30:00,69.17,69.72,68.83,69.19,121000.0,51.2262,51.6336,50.9744,51.241,121000.0
2007-08-07 09:40:00,69.16,69.59,68.49,69.18,188900.0,51.2188,51.5373,50.7226,51.2336,188900.0
2007-08-07 09:50:00,69.21,69.83,69.01,69.83,154100.0,51.2559,51.715,51.1077,51.715,154100.0
2007-08-07 10:00:00,69.83,70.59,69.75,70.59,180300.0,51.715,52.2779,51.6558,52.2779,180300.0
2007-08-07 10:10:00,70.59,70.85,70.14,70.75,222100.0,52.2779,52.4704,51.9446,52.3964,222100.0
2007-08-07 10:20:00,70.76,70.8,70.16,70.74,195600.0,52.4038,52.4334,51.9594,52.389,195600.0
2007-08-07 10:30:00,70.74,70.76,70.46,70.49,107600.0,52.389,52.4038,52.1816,52.2038,107600.0
2007-08-07 10:40:00,70.48,70.55,70.16,70.16,64400.0,52.1964,52.2482,51.9594,51.9594,64400.0
2007-08-07 10:50:00,70.17,70.17,69.57,69.63,75400.0,51.9668,51.9668,51.5225,51.5669,75400.0
2007-08-07 11:00:00,69.64,69.79,69.53,69.63,116100.0,51.5743,51.6854,51.4928,51.5669,116100.0
2007-08-07 11:10:00,69.64,69.79,69.6,69.75,60800.0,51.5743,51.6854,51.5447,51.6558,60800.0
2007-08-07 11:20:00,69.78,69.9,69.67,69.79,40500.0,51.678,51.7669,51.5965,51.6854,40500.0
2007-08-07 11:30:00,69.79,69.85,69.66,69.69,85200.0,51.6854,51.7298,51.5891,51.6113,85200.0
2007-08-07 11:40:00,69.69,69.85,69.69,69.77,70700.0,51.6113,51.7298,51.6113,51.6706,70700.0
2007-08-07 11:50:00,69.78,69.9,69.7,69.87,104100.0,51.678,51.7669,51.6187,51.7446,104100.0
2007-08-07 12:00:00,69.89,70.75,69.84,70.69,188400.0,51.7595,52.3964,51.7224,52.3519,188400.0
2007-08-07 12:10:00,70.69,70.96,70.68,70.85,101700.0,52.3519,52.5519,52.3445,52.4704,101700.0
2007-08-07 12:20:00,70.86,71.07,70.84,70.96,48800.0,52.4778,52.6333,52.463,52.5519,48800.0
2007-08-07 12:30:00,70.96,71.11,70.74,70.99,60400.0,52.5519,52.663,52.389,52.5741,60400.0
2007-08-07 12:40:00,71.0,71.04,70.57,70.57,40600.0,52.5815,52.6111,52.2631,52.2631,40600.0
2007-08-07 12:50:00,70.57,70.61,70.14,70.29,58900.0,52.2631,52.2927,51.9446,52.0557,58900.0
2007-08-07 13:00:00,70.31,70.45,70.25,70.44,31200.0,52.0705,52.1742,52.0261,52.1668,31200.0
2007-08-07 13:10:00,70.45,70.66,70.21,70.43,51600.0,52.1742,52.3297,51.9964,52.1594,51600.0
2007-08-07 13:20:00,70.45,70.75,70.45,70.69,63600.0,52.1742,52.3964,52.1742,52.3519,63600.0
2007-08-07 13:30:00,70.62,70.7,70.52,70.68,28400.0,52.3001,52.3593,52.226,52.3445,28400.0
2007-08-07 13:40:00,70.68,70.83,70.65,70.79,53500.0,52.3445,52.4556,52.3223,52.426,53500.0
2007-08-07 13:50:00,70.84,70.99,70.71,70.71,38600.0,52.463,52.5741,52.3667,52.3667,38600.0
2007-08-07 14:00:00,70.7,70.72,70.44,70.61,46200.0,52.3593,52.3741,52.1668,52.2927,46200.0
2007-08-07 14:10:00,70.65,71.02,69.21,69.23,176300.0,52.3223,52.5963,51.2559,51.2707,176300.0
2007-08-07 14:20:00,69.26,69.38,68.72,68.88,446700.0,51.2929,51.3818,50.893,51.0115,446700.0
2007-08-07 14:30:00,68.88,69.58,68.88,69.4,271400.0,51.0115,51.5299,51.0115,51.3966,271400.0
2007-08-07 14:40:00,69.42,70.23,69.2,70.09,237300.0,51.4114,52.0113,51.2485,51.9076,237300.0
2007-08-07 14:50:00,70.05,70.9,70.01,70.83,237600.0,51.8779,52.5074,51.8483,52.4556,237600.0
2007-08-07 15:00:00,70.83,71.49,70.43,70.65,274400.0,52.4556,52.9444,52.1594,52.3223,274400.0
2007-08-07 15:10:00,70.7,71.0,70.35,70.92,140800.0,52.3593,52.5815,52.1001,52.5223,140800.0
2007-08-07 15:20:00,70.93,71.16,70.58,71.12,116500.0,52.5297,52.7,52.2705,52.6704,116500.0
2007-08-07 15:30:00,71.1,71.54,70.99,71.19,123500.0,52.6556,52.9814,52.5741,52.7222,123500.0
2007-08-07 15:40:00,71.19,71.19,70.2,70.21,184400.0,52.7222,52.7222,51.989,51.9964,184400.0
2007-08-07 15:50:00,70.2,70.66,70.2,70.54,215600.0,51.989,52.3297,51.989,52.2408,215600.0
2007-08-08 09:30:00,70.61,72.5,70.61,72.3,145600.0,52.3122,53.7124,52.3122,53.5642,145600.0
2007-08-08 09:40:00,72.25,73.0,72.08,72.9,267800.0,53.5272,54.0828,53.4012,54.0087,267800.0
2007-08-08 09:50:00,72.9,73.02,72.25,72.56,293300.0,54.0087,54.0976,53.5272,53.7568,293300.0
2007-08-08 10:00:00,72.57,72.64,72.35,72.53,162100.0,53.7642,53.8161,53.6013,53.7346,162100.0
2007-08-08 10:10:00,72.53,72.59,72.15,72.46,227300.0,53.7346,53.7791,53.4531,53.6827,227300.0
2007-08-08 10:20:00,72.43,72.5,72.3,72.35,152100.0,53.6605,53.7124,53.5642,53.6013,152100.0
2007-08-08 10:30:00,72.37,72.65,72.23,72.58,105100.0,53.6161,53.8235,53.5123,53.7716,105100.0
2007-08-08 10:40:00,72.59,73.17,72.57,73.08,114400.0,53.7791,54.2088,53.7642,54.1421,114400.0
2007-08-08 10:50:00,73.08,73.33,73.07,73.2,116500.0,54.1421,54.3273,54.1347,54.231,116500.0
2007-08-08 11:00:00,73.18,73.22,72.34,72.37,122800.0,54.2162,54.2458,53.5938,53.6161,122800.0
2007-08-08 11:10:00,72.37,72.5,72.05,72.05,120500.0,53.6161,53.7124,53.379,53.379,120500.0
2007-08-08 11:20:00,72.04,72.26,71.85,72.08,72700.0,53.3716,53.5346,53.2308,53.4012,72700.0
2007-08-08 11:30:00,72.06,72.42,71.91,72.33,65800.0,53.3864,53.6531,53.2753,53.5864,65800.0
2007-08-08 11:40:00,72.33,72.54,71.93,72.0,73900.0,53.5864,53.742,53.2901,53.3419,73900.0
2007-08-08 11:50:00,71.99,72.2,71.8,71.87,60500.0,53.3345,53.4901,53.1938,53.2456,60500.0
2007-08-08 12:00:00,71.87,71.95,71.6,71.86,79300.0,53.2456,53.3049,53.0456,53.2382,79300.0
2007-08-08 12:10:00,71.89,71.9,71.55,71.75,57900.0,53.2605,53.2679,53.0086,53.1567,57900.0
2007-08-08 12:20:00,71.73,71.94,71.73,71.91,43100.0,53.1419,53.2975,53.1419,53.2753,43100.0
2007-08-08 12:30:00,71.93,72.02,71.65,71.91,71500.0,53.2901,53.3568,53.0826,53.2753,71500.0
2007-08-08 12:40:00,71.93,72.03,71.8,71.85,108000.0,53.2901,53.3642,53.1938,53.2308,108000.0
2007-08-08 12:50:00,71.86,71.88,71.6,71.87,39400.0,53.2382,53.253,53.0456,53.2456,39400.0
2007-08-08 13:00:00,71.82,71.9,71.75,71.77,44600.0,53.2086,53.2679,53.1567,53.1716,44600.0
2007-08-08 13:10:00,71.79,72.13,71.64,72.05,85700.0,53.1864,53.4383,53.0752,53.379,85700.0
2007-08-08 13:20:00,72.05,72.42,72.05,72.35,54400.0,53.379,53.6531,53.379,53.6013,54400.0
2007-08-08 13:30:00,72.35,72.85,72.35,72.78,104500.0,53.6013,53.9717,53.6013,53.9198,104500.0
2007-08-08 13:40:00,72.79,73.17,72.69,73.14,114700.0,53.9272,54.2088,53.8531,54.1865,114700.0
2007-08-08 13:50:00,73.13,73.41,73.13,73.4,125900.0,54.1791,54.3866,54.1791,54.3792,125900.0
2007-08-08 14:00:00,73.4,73.5,73.26,73.31,131100.0,54.3792,54.4532,54.2754,54.3125,131100.0
2007-08-08 14:10:00,73.29,73.54,73.29,73.45,104800.0,54.2977,54.4829,54.2977,54.4162,104800.0
2007-08-08 14:20:00,73.45,73.69,73.41,73.58,102000.0,54.4162,54.594,54.3866,54.5125,102000.0
2007-08-08 14:30:00,73.59,73.79,73.47,73.68,230700.0,54.5199,54.6681,54.431,54.5866,230700.0
2007-08-08 14:40:00,73.69,73.78,73.02,73.1,168500.0,54.594,54.6607,54.0976,54.1569,168500.0
2007-08-08 14:50:00,73.1,73.19,72.4,72.5,705000.0,54.1569,54.2236,53.6383,53.7124,705000.0
2007-08-08 15:00:00,72.49,72.54,71.91,71.91,234600.0,53.705,53.742,53.2753,53.2753,234600.0
2007-08-08 15:10:00,71.91,71.99,71.09,71.46,290300.0,53.2753,53.3345,52.6678,52.9419,290300.0
2007-08-08 15:20:00,71.43,71.71,70.51,70.57,204200.0,52.9197,53.1271,52.2381,52.2825,204200.0
2007-08-08 15:30:00,70.57,71.03,70.23,70.82,302100.0,52.2825,52.6233,52.0306,52.4677,302100.0
2007-08-08 15:40:00,70.85,71.32,70.23,70.92,235100.0,52.49,52.8382,52.0306,52.5418,235100.0
2007-08-08 15:50:00,70.93,71.74,70.79,71.63,326800.0,52.5492,53.1493,52.4455,53.0678,326800.0
2007-08-09 09:30:00,69.0,69.22,67.95,68.46,263100.0,51.1194,51.2824,50.3415,50.7193,263100.0
2007-08-09 09:40:00,68.46,70.84,68.41,69.12,229600.0,50.7193,52.4826,50.6823,51.2083,229600.0
2007-08-09 09:50:00,69.09,69.63,69.01,69.11,226700.0,51.186,51.5861,51.1268,51.2009,226700.0
2007-08-09 10:00:00,69.06,70.15,69.03,69.88,196300.0,51.1638,51.9714,51.1416,51.7713,196300.0
2007-08-09 10:10:00,69.89,70.63,69.79,70.38,239200.0,51.7787,52.327,51.7046,52.1418,239200.0
2007-08-09 10:20:00,70.44,70.46,69.5,70.01,138700.0,52.1862,52.201,51.4898,51.8676,138700.0
2007-08-09 10:30:00,70.01,71.44,69.98,71.1,342500.0,51.8676,52.9271,51.8454,52.6752,342500.0
2007-08-09 10:40:00,71.09,71.32,70.67,70.75,210700.0,52.6678,52.8382,52.3566,52.4159,210700.0
2007-08-09 10:50:00,70.82,70.89,70.02,70.08,121100.0,52.4677,52.5196,51.875,51.9195,121100.0
2007-08-09 11:00:00,70.08,70.81,70.07,70.53,137100.0,51.9195,52.4603,51.9121,52.2529,137100.0
2007-08-09 11:10:00,70.56,70.9,70.31,70.53,148300.0,52.2751,52.527,52.0899,52.2529,148300.0
2007-08-09 11:20:00,70.46,70.5,69.86,70.09,174900.0,52.201,52.2307,51.7565,51.9269,174900.0
2007-08-09 11:30:00,70.09,70.47,70.01,70.33,238600.0,51.9269,52.2084,51.8676,52.1047,238600.0
2007-08-09 11:40:00,70.3,70.33,69.73,69.77,89600.0,52.0825,52.1047,51.6602,51.6898,89600.0
2007-08-09 11:50:00,69.78,69.87,69.34,69.76,103600.0,51.6972,51.7639,51.3713,51.6824,103600.0
2007-08-09 12:00:00,69.79,69.89,69.08,69.29,145800.0,51.7046,51.7787,51.1786,51.3342,145800.0
2007-08-09 12:10:00,69.27,69.27,69.01,69.05,112000.0,51.3194,51.3194,51.1268,51.1564,112000.0
2007-08-09 12:20:00,69.05,69.12,68.81,69.08,226800.0,51.1564,51.2083,50.9786,51.1786,226800.0
2007-08-09 12:30:00,69.07,69.08,68.29,68.33,209300.0,51.1712,51.1786,50.5934,50.623,209300.0
2007-08-09 12:40:00,68.33,68.4,68.02,68.02,147100.0,50.623,50.6749,50.3933,50.3933,147100.0
2007-08-09 12:50:00,68.02,68.26,67.81,68.16,143700.0,50.3933,50.5711,50.2377,50.497,143700.0
2007-08-09 13:00:00,68.15,68.31,67.89,68.06,115300.0,50.4896,50.6082,50.297,50.423,115300.0
2007-08-09 13:10:00,68.07,68.26,67.87,67.93,109100.0,50.4304,50.5711,50.2822,50.3266,109100.0
2007-08-09 13:20:00,67.94,68.46,67.91,68.46,104500.0,50.3341,50.7193,50.3118,50.7193,104500.0
2007-08-09 13:30:00,68.5,68.9,68.48,68.58,111300.0,50.7489,51.0453,50.7341,50.8082,111300.0
2007-08-09 13:40:00,68.55,68.66,68.32,68.56,113900.0,50.786,50.8675,50.6156,50.7934,113900.0
2007-08-09 13:50:00,68.51,68.78,68.34,68.66,102400.0,50.7563,50.9564,50.6304,50.8675,102400.0
2007-08-09 14:00:00,68.66,68.67,68.2,68.33,102900.0,50.8675,50.8749,50.5267,50.623,102900.0
2007-08-09 14:10:00,68.37,68.55,68.24,68.54,96100.0,50.6526,50.786,50.5563,50.7786,96100.0
2007-08-09 14:20:00,68.54,68.62,68.24,68.29,142900.0,50.7786,50.8378,50.5563,50.5934,142900.0
2007-08-09 14:30:00,68.28,68.3,67.97,68.04,264100.0,50.5859,50.6008,50.3563,50.4081,264100.0
2007-08-09 14:40:00,68.04,68.25,67.99,68.0,165500.0,50.4081,50.5637,50.3711,50.3785,165500.0
2007-08-09 14:50:00,67.99,68.23,67.99,68.0,160200.0,50.3711,50.5489,50.3711,50.3785,160200.0
2007-08-09 15:00:00,68.0,68.12,67.87,68.02,228400.0,50.3785,50.4674,50.2822,50.3933,228400.0
2007-08-09 15:10:00,68.01,68.5,67.99,68.3,173700.0,50.3859,50.7489,50.3711,50.6008,173700.0
2007-08-09 15:20:00,68.3,68.56,67.93,67.93,183300.0,50.6008,50.7934,50.3266,50.3266,183300.0
2007-08-09 15:30:00,67.94,68.47,67.9,67.95,241700.0,50.3341,50.7267,50.3044,50.3415,241700.0
2007-08-09 15:40:00,67.98,68.4,67.83,68.4,230100.0,50.3637,50.6749,50.2526,50.6749,230100.0
2007-08-09 15:50:00,68.4,68.5,68.06,68.06,250100.0,50.6749,50.7489,50.423,50.423,250100.0
2007-08-10 09:30:00,67.09,68.24,67.06,68.13,127300.0,49.7043,50.5563,49.6821,50.4748,127300.0
2007-08-10 09:40:00,68.25,68.47,67.1,67.99,235600.0,50.5637,50.7267,49.7117,50.3711,235600.0
2007-08-10 09:50:00,67.9,68.22,67.36,67.46,205100.0,50.3044,50.5415,49.9044,49.9784,205100.0
2007-08-10 10:00:00,67.49,68.01,66.3,67.15,213900.0,50.0007,50.3859,49.119,49.7488,213900.0
2007-08-10 10:10:00,67.17,67.89,66.9,67.1,112600.0,49.7636,50.297,49.5636,49.7117,112600.0
2007-08-10 10:20:00,67.08,67.27,66.93,67.22,137000.0,49.6969,49.8377,49.5858,49.8006,137000.0
2007-08-10 10:30:00,67.29,67.59,67.04,67.07,64500.0,49.8525,50.0748,49.6673,49.6895,64500.0
2007-08-10 10:40:00,67.12,67.74,67.1,67.54,74900.0,49.7266,50.1859,49.7117,50.0377,74900.0
2007-08-10 10:50:00,67.51,67.93,67.4,67.63,116700.0,50.0155,50.3266,49.934,50.1044,116700.0
2007-08-10 11:00:00,67.59,68.63,67.58,68.25,198700.0,50.0748,50.8452,50.0673,50.5637,198700.0
2007-08-10 11:10:00,68.25,68.85,67.91,68.05,119900.0,50.5637,51.0082,50.3118,50.4156,119900.0
2007-08-10 11:20:00,68.05,68.22,67.77,67.88,268900.0,50.4156,50.5415,50.2081,50.2896,268900.0
2007-08-10 11:30:00,67.88,68.0,67.72,67.91,169200.0,50.2896,50.3785,50.1711,50.3118,169200.0
2007-08-10 11:40:00,67.89,68.15,67.89,68.15,55400.0,50.297,50.4896,50.297,50.4896,55400.0
2007-08-10 11:50:00,68.13,68.4,67.9,68.36,69400.0,50.4748,50.6749,50.3044,50.6452,69400.0
2007-08-10 12:00:00,68.33,68.53,67.89,68.41,88800.0,50.623,50.7712,50.297,50.6823,88800.0
2007-08-10 12:10:00,68.37,68.77,68.33,68.54,125700.0,50.6526,50.949,50.623,50.7786,125700.0
2007-08-10 12:20:00,68.54,69.31,68.36,68.4,101400.0,50.7786,51.349,50.6452,50.6749,101400.0
2007-08-10 12:30:00,68.41,68.63,67.91,68.17,74100.0,50.6823,50.8452,50.3118,50.5045,74100.0
2007-08-10 12:40:00,68.15,68.17,67.96,68.02,56400.0,50.4896,50.5045,50.3489,50.3933,56400.0
2007-08-10 12:50:00,68.04,68.19,67.89,67.98,72500.0,50.4081,50.5193,50.297,50.3637,72500.0
2007-08-10 13:00:00,67.98,68.11,67.94,68.0,67400.0,50.3637,50.46,50.3341,50.3785,67400.0
2007-08-10 13:10:00,68.03,68.52,68.0,68.13,70200.0,50.4007,50.7638,50.3785,50.4748,70200.0
2007-08-10 13:20:00,68.15,68.72,67.99,68.09,78700.0,50.4896,50.9119,50.3711,50.4452,78700.0
2007-08-10 13:30:00,68.11,68.28,67.92,68.03,87300.0,50.46,50.5859,50.3192,50.4007,87300.0
2007-08-10 13:40:00,68.0,68.06,67.83,67.93,187500.0,50.3785,50.423,50.2526,50.3266,187500.0
2007-08-10 13:50:00,67.93,68.32,67.88,68.03,142300.0,50.3266,50.6156,50.2896,50.4007,142300.0
2007-08-10 14:00:00,68.05,68.26,67.94,68.08,85500.0,50.4156,50.5711,50.3341,50.4378,85500.0
2007-08-10 14:10:00,68.11,68.23,67.94,68.08,79700.0,50.46,50.5489,50.3341,50.4378,79700.0
2007-08-10 14:20:00,68.11,68.39,67.9,67.91,79000.0,50.46,50.6674,50.3044,50.3118,79000.0
2007-08-10 14:30:00,67.92,68.14,67.85,67.99,190000.0,50.3192,50.4822,50.2674,50.3711,190000.0
2007-08-10 14:40:00,68.01,68.15,67.95,67.98,194000.0,50.3859,50.4896,50.3415,50.3637,194000.0
2007-08-10 14:50:00,67.98,68.07,67.91,67.95,213200.0,50.3637,50.4304,50.3118,50.3415,213200.0
2007-08-10 15:00:00,67.98,68.2,67.93,68.1,153200.0,50.3637,50.5267,50.3266,50.4526,153200.0
2007-08-10 15:10:00,68.09,68.3,68.01,68.1,128600.0,50.4452,50.6008,50.3859,50.4526,128600.0
2007-08-10 15:20:00,68.11,69.01,68.1,68.58,136600.0,50.46,51.1268,50.4526,50.8082,136600.0
2007-08-10 15:30:00,68.48,69.33,68.48,68.71,126600.0,50.7341,51.3639,50.7341,50.9045,126600.0
2007-08-10 15:40:00,68.7,69.26,68.5,68.89,93300.0,50.8971,51.312,50.7489,51.0379,93300.0
2007-08-10 15:50:00,68.87,69.1,68.75,69.1,179100.0,51.0231,51.1935,50.9342,51.1935,179100.0
2007-08-13 09:30:00,70.11,70.79,69.5,69.59,146800.0,51.9417,52.4455,51.4898,51.5565,146800.0
2007-08-13 09:40:00,69.63,70.0,69.48,69.79,127600.0,51.5861,51.8602,51.475,51.7046,127600.0
2007-08-13 09:50:00,69.79,69.83,69.33,69.74,222900.0,51.7046,51.7343,51.3639,51.6676,222900.0
2007-08-13 10:00:00,69.76,70.21,69.66,69.81,115200.0,51.6824,52.0158,51.6083,51.7195,115200.0
2007-08-13 10:10:00,69.82,69.91,69.48,69.59,66400.0,51.7269,51.7936,51.475,51.5565,66400.0
2007-08-13 10:20:00,69.56,69.92,69.48,69.9,70900.0,51.5343,51.801,51.475,51.7861,70900.0
2007-08-13 10:30:00,69.87,69.92,69.52,69.52,68600.0,51.7639,51.801,51.5046,51.5046,68600.0
2007-08-13 10:40:00,69.52,69.56,69.12,69.41,80500.0,51.5046,51.5343,51.2083,51.4231,80500.0
2007-08-13 10:50:00,69.41,69.51,69.09,69.2,62600.0,51.4231,51.4972,51.186,51.2675,62600.0
2007-08-13 11:00:00,69.19,69.25,68.6,68.62,122400.0,51.2601,51.3046,50.823,50.8378,122400.0
2007-08-13 11:10:00,68.6,68.85,68.48,68.5,66300.0,50.823,51.0082,50.7341,50.7489,66300.0
2007-08-13 11:20:00,68.5,68.59,68.31,68.47,73800.0,50.7489,50.8156,50.6082,50.7267,73800.0
2007-08-13 11:30:00,68.48,69.1,68.44,68.66,88400.0,50.7341,51.1935,50.7045,50.8675,88400.0
2007-08-13 11:40:00,68.67,68.75,68.53,68.55,40800.0,50.8749,50.9342,50.7712,50.786,40800.0
2007-08-13 11:50:00,68.59,68.63,68.4,68.41,66500.0,50.8156,50.8452,50.6749,50.6823,66500.0
2007-08-13 12:00:00,68.39,68.64,68.25,68.63,62000.0,50.6674,50.8527,50.5637,50.8452,62000.0
2007-08-13 12:10:00,68.62,68.93,68.6,68.93,58400.0,50.8378,51.0675,50.823,51.0675,58400.0
2007-08-13 12:20:00,68.93,69.02,68.87,68.9,69000.0,51.0675,51.1342,51.0231,51.0453,69000.0
2007-08-13 12:30:00,68.91,69.23,68.89,69.08,64100.0,51.0527,51.2898,51.0379,51.1786,64100.0
2007-08-13 12:40:00,69.15,69.15,68.93,68.98,38700.0,51.2305,51.2305,51.0675,51.1046,38700.0
2007-08-13 12:50:00,69.0,69.3,68.93,68.96,44800.0,51.1194,51.3416,51.0675,51.0897,44800.0
2007-08-13 13:00:00,69.01,69.17,68.65,68.65,38900.0,51.1268,51.2453,50.8601,50.8601,38900.0
2007-08-13 13:10:00,68.65,68.68,68.17,68.23,72900.0,50.8601,50.8823,50.5045,50.5489,72900.0
2007-08-13 13:20:00,68.24,68.5,68.13,68.4,63200.0,50.5563,50.7489,50.4748,50.6749,63200.0
2007-08-13 13:30:00,68.4,68.55,68.22,68.44,40200.0,50.6749,50.786,50.5415,50.7045,40200.0
2007-08-13 13:40:00,68.4,68.5,68.13,68.13,59900.0,50.6749,50.7489,50.4748,50.4748,59900.0
2007-08-13 13:50:00,68.14,68.34,68.1,68.31,88500.0,50.4822,50.6304,50.4526,50.6082,88500.0
2007-08-13 14:00:00,68.31,68.4,68.15,68.35,65800.0,50.6082,50.6749,50.4896,50.6378,65800.0
2007-08-13 14:10:00,68.33,68.55,68.3,68.55,66700.0,50.623,50.786,50.6008,50.786,66700.0
2007-08-13 14:20:00,68.53,68.81,68.45,68.75,61200.0,50.7712,50.9786,50.7119,50.9342,61200.0
2007-08-13 14:30:00,68.72,68.75,68.59,68.75,33000.0,50.9119,50.9342,50.8156,50.9342,33000.0
2007-08-13 14:40:00,68.8,68.84,68.58,68.63,61700.0,50.9712,51.0008,50.8082,50.8452,61700.0
2007-08-13 14:50:00,68.6,68.86,68.55,68.77,83300.0,50.823,51.0156,50.786,50.949,83300.0
2007-08-13 15:00:00,68.75,68.79,68.55,68.62,47000.0,50.9342,50.9638,50.786,50.8378,47000.0
2007-08-13 15:10:00,68.61,68.79,68.34,68.36,101600.0,50.8304,50.9638,50.6304,50.6452,101600.0
2007-08-13 15:20:00,68.35,68.49,68.12,68.47,162800.0,50.6378,50.7415,50.4674,50.7267,162800.0
2007-08-13 15:30:00,68.5,68.61,68.43,68.56,80500.0,50.7489,50.8304,50.6971,50.7934,80500.0
2007-08-13 15:40:00,68.56,68.62,68.4,68.5,209000.0,50.7934,50.8378,50.6749,50.7489,209000.0
2007-08-13 15:50:00,68.5,68.58,68.27,68.39,282100.0,50.7489,50.8082,50.5785,50.6674,282100.0
2007-08-14 09:30:00,68.8,68.87,68.0,68.14,104500.0,50.9712,51.0231,50.3785,50.4822,104500.0
2007-08-14 09:40:00,68.14,68.4,67.78,67.96,145100.0,50.4822,50.6749,50.2155,50.3489,145100.0
2007-08-14 09:50:00,68.0,68.1,67.38,67.89,209500.0,50.3785,50.4526,49.9192,50.297,209500.0
2007-08-14 10:00:00,67.9,67.94,67.54,67.56,145900.0,50.3044,50.3341,50.0377,50.0525,145900.0
2007-08-14 10:10:00,67.56,67.72,67.46,67.62,104300.0,50.0525,50.1711,49.9784,50.097,104300.0
2007-08-14 10:20:00,67.58,67.61,67.0,67.01,287700.0,50.0673,50.0896,49.6376,49.6451,287700.0
2007-08-14 10:30:00,67.03,67.03,66.54,66.66,331300.0,49.6599,49.6599,49.2969,49.3858,331300.0
2007-08-14 10:40:00,66.67,66.67,65.61,66.07,316400.0,49.3932,49.3932,48.6079,48.9486,316400.0
2007-08-14 10:50:00,66.08,66.11,65.25,65.47,382200.0,48.9561,48.9783,48.3411,48.5041,382200.0
2007-08-14 11:00:00,65.47,65.74,65.24,65.34,193300.0,48.5041,48.7042,48.3337,48.4078,193300.0
2007-08-14 11:10:00,65.37,66.43,65.34,66.28,167300.0,48.43,49.2154,48.4078,49.1042,167300.0
2007-08-14 11:20:00,66.28,66.4,65.54,65.6,135900.0,49.1042,49.1931,48.556,48.6004,135900.0
2007-08-14 11:30:00,65.67,67.2,65.57,66.51,210500.0,48.6523,49.7858,48.5782,49.2746,210500.0
2007-08-14 11:40:00,66.46,66.75,66.31,66.62,85200.0,49.2376,49.4524,49.1265,49.3561,85200.0
2007-08-14 11:50:00,66.63,67.29,66.61,67.09,106200.0,49.3635,49.8525,49.3487,49.7043,106200.0
2007-08-14 12:00:00,67.07,67.13,66.46,66.59,71100.0,49.6895,49.734,49.2376,49.3339,71100.0
2007-08-14 12:10:00,66.56,66.83,66.45,66.83,38100.0,49.3117,49.5117,49.2302,49.5117,38100.0
2007-08-14 12:20:00,66.82,66.82,66.42,66.5,75200.0,49.5043,49.5043,49.2079,49.2672,75200.0
2007-08-14 12:30:00,66.5,66.67,66.36,66.52,114800.0,49.2672,49.3932,49.1635,49.282,114800.0
2007-08-14 12:40:00,66.52,66.72,66.42,66.5,91800.0,49.282,49.4302,49.2079,49.2672,91800.0
2007-08-14 12:50:00,66.53,66.61,66.42,66.47,62300.0,49.2894,49.3487,49.2079,49.245,62300.0
2007-08-14 13:00:00,66.5,66.55,66.39,66.53,51700.0,49.2672,49.3043,49.1857,49.2894,51700.0
2007-08-14 13:10:00,66.53,66.53,66.06,66.17,70200.0,49.2894,49.2894,48.9412,49.0227,70200.0
2007-08-14 13:20:00,66.17,66.28,66.0,66.04,66400.0,49.0227,49.1042,48.8968,48.9264,66400.0
2007-08-14 13:30:00,66.05,66.55,66.03,66.36,101400.0,48.9338,49.3043,48.919,49.1635,101400.0
2007-08-14 13:40:00,66.36,66.49,66.01,66.22,150900.0,49.1635,49.2598,48.9042,49.0598,150900.0
2007-08-14 13:50:00,66.18,66.27,65.86,65.91,136300.0,49.0301,49.0968,48.7931,48.8301,136300.0
2007-08-14 14:00:00,65.92,66.23,65.62,65.65,160900.0,48.8375,49.0672,48.6153,48.6375,160900.0
2007-08-14 14:10:00,65.65,65.95,65.65,65.85,164300.0,48.6375,48.8597,48.6375,48.7857,164300.0
2007-08-14 14:20:00,65.85,66.2,65.62,66.05,178500.0,48.7857,49.045,48.6153,48.9338,178500.0
2007-08-14 14:30:00,66.05,66.14,65.75,66.09,164100.0,48.9338,49.0005,48.7116,48.9635,164100.0
2007-08-14 14:40:00,66.06,66.41,65.93,66.23,132200.0,48.9412,49.2005,48.8449,49.0672,132200.0
2007-08-14 14:50:00,66.24,66.32,65.98,66.2,114800.0,49.0746,49.1339,48.882,49.045,114800.0
2007-08-14 15:00:00,66.25,66.52,66.14,66.16,129900.0,49.082,49.282,49.0005,49.0153,129900.0
2007-08-14 15:10:00,66.15,66.46,66.07,66.15,168000.0,49.0079,49.2376,48.9486,49.0079,168000.0
2007-08-14 15:20:00,66.14,66.65,66.06,66.31,219800.0,49.0005,49.3783,48.9412,49.1265,219800.0
2007-08-14 15:30:00,66.32,66.35,66.0,66.07,150100.0,49.1339,49.1561,48.8968,48.9486,150100.0
2007-08-14 15:40:00,66.07,66.3,66.02,66.28,144200.0,48.9486,49.119,48.9116,49.1042,144200.0
2007-08-14 15:50:00,66.27,66.31,66.0,66.0,252400.0,49.0968,49.1265,48.8968,48.8968,252400.0
2007-08-15 09:30:00,66.18,66.18,64.01,64.76,359500.0,49.0301,49.0301,47.4225,47.9781,359500.0
2007-08-15 09:40:00,64.71,64.73,62.41,63.44,976800.0,47.9411,47.9559,46.2371,47.0002,976800.0
2007-08-15 09:50:00,63.46,66.12,62.92,64.32,582700.0,47.015,48.9857,46.6149,47.6521,582700.0
2007-08-15 10:00:00,64.31,64.82,63.43,64.29,314300.0,47.6447,48.0226,46.9928,47.6299,314300.0
2007-08-15 10:10:00,64.28,65.44,64.06,65.25,322700.0,47.6225,48.4819,47.4595,48.3411,322700.0
2007-08-15 10:20:00,65.31,66.4,65.0,66.29,424600.0,48.3856,49.1931,48.1559,49.1116,424600.0
2007-08-15 10:30:00,66.29,66.96,65.8,66.18,398900.0,49.1116,49.608,48.7486,49.0301,398900.0
2007-08-15 10:40:00,66.12,66.15,65.06,65.48,266100.0,48.9857,49.0079,48.2004,48.5115,266100.0
2007-08-15 10:50:00,65.45,65.56,64.95,65.05,172500.0,48.4893,48.5708,48.1189,48.193,172500.0
2007-08-15 11:00:00,65.02,65.15,64.65,64.67,135100.0,48.1707,48.2671,47.8966,47.9114,135100.0
2007-08-15 11:10:00,64.69,64.85,64.59,64.84,132100.0,47.9263,48.0448,47.8522,48.0374,132100.0
2007-08-15 11:20:00,64.8,65.18,64.69,64.77,325300.0,48.0078,48.2893,47.9263,47.9855,325300.0
2007-08-15 11:30:00,64.76,64.84,64.3,64.47,140500.0,47.9781,48.0374,47.6373,47.7633,140500.0
2007-08-15 11:40:00,64.48,64.65,64.3,64.31,87700.0,47.7707,47.8966,47.6373,47.6447,87700.0
2007-08-15 11:50:00,64.36,64.48,63.81,63.9,153100.0,47.6818,47.7707,47.2743,47.341,153100.0
2007-08-15 12:00:00,63.92,64.23,63.86,64.0,184300.0,47.3558,47.5855,47.3113,47.4151,184300.0
2007-08-15 12:10:00,64.0,64.12,63.8,63.84,151300.0,47.4151,47.504,47.2669,47.2965,151300.0
2007-08-15 12:20:00,63.85,64.26,63.8,64.1,116000.0,47.3039,47.6077,47.2669,47.4892,116000.0
2007-08-15 12:30:00,64.08,64.21,63.93,64.15,114200.0,47.4743,47.5706,47.3632,47.5262,114200.0
2007-08-15 12:40:00,64.16,64.2,63.94,64.07,126900.0,47.5336,47.5632,47.3706,47.4669,126900.0
2007-08-15 12:50:00,64.09,64.27,63.9,63.95,155900.0,47.4817,47.6151,47.341,47.378,155900.0
2007-08-15 13:00:00,63.95,64.0,63.82,63.98,94200.0,47.378,47.4151,47.2817,47.4002,94200.0
2007-08-15 13:10:00,63.95,64.02,63.82,63.99,122300.0,47.378,47.4299,47.2817,47.4077,122300.0
2007-08-15 13:20:00,63.99,64.13,63.9,64.13,166800.0,47.4077,47.5114,47.341,47.5114,166800.0
2007-08-15 13:30:00,64.11,64.54,64.11,64.25,192700.0,47.4966,47.8151,47.4966,47.6003,192700.0
2007-08-15 13:40:00,64.24,64.67,64.12,64.45,150500.0,47.5929,47.9114,47.504,47.7485,150500.0
2007-08-15 13:50:00,64.45,64.61,64.3,64.54,90100.0,47.7485,47.867,47.6373,47.8151,90100.0
2007-08-15 14:00:00,64.54,64.64,64.3,64.41,94900.0,47.8151,47.8892,47.6373,47.7188,94900.0
2007-08-15 14:10:00,64.44,64.44,63.82,64.01,210200.0,47.741,47.741,47.2817,47.4225,210200.0
2007-08-15 14:20:00,64.0,64.07,63.72,63.79,146300.0,47.4151,47.4669,47.2076,47.2595,146300.0
2007-08-15 14:30:00,63.79,63.9,63.4,63.57,254900.0,47.2595,47.341,46.9706,47.0965,254900.0
2007-08-15 14:40:00,63.56,64.08,63.56,63.97,254000.0,47.0891,47.4743,47.0891,47.3928,254000.0
2007-08-15 14:50:00,63.95,64.29,63.81,63.96,290200.0,47.378,47.6299,47.2743,47.3854,290200.0
2007-08-15 15:00:00,63.95,64.14,63.59,63.65,197700.0,47.378,47.5188,47.1113,47.1558,197700.0
2007-08-15 15:10:00,63.65,63.76,63.04,63.53,203100.0,47.1558,47.2373,46.7038,47.0669,203100.0
2007-08-15 15:20:00,63.54,63.84,63.39,63.65,180200.0,47.0743,47.2965,46.9631,47.1558,180200.0
2007-08-15 15:30:00,63.66,63.87,63.37,63.55,164600.0,47.1632,47.3188,46.9483,47.0817,164600.0
2007-08-15 15:40:00,63.54,64.05,63.48,63.72,199700.0,47.0743,47.4521,47.0298,47.2076,199700.0
2007-08-15 15:50:00,63.75,63.77,63.03,63.09,336600.0,47.2299,47.2447,46.6964,46.7409,336600.0
2007-08-16 09:30:00,62.07,62.35,60.92,62.34,592600.0,45.9852,46.1926,45.1332,46.1852,592600.0
2007-08-16 09:40:00,62.27,63.0,61.17,62.11,404800.0,46.1334,46.6742,45.3184,46.0148,404800.0
2007-08-16 09:50:00,62.15,62.48,61.21,61.25,458000.0,46.0445,46.289,45.3481,45.3777,458000.0
2007-08-16 10:00:00,61.22,61.76,61.01,61.05,211300.0,45.3555,45.7555,45.1999,45.2295,211300.0
2007-08-16 10:10:00,61.04,61.36,60.34,60.53,490400.0,45.2221,45.4592,44.7035,44.8443,490400.0
2007-08-16 10:20:00,60.55,61.91,60.45,61.25,393200.0,44.8591,45.8667,44.785,45.3777,393200.0
2007-08-16 10:30:00,61.21,62.79,61.01,62.48,489300.0,45.3481,46.5186,45.1999,46.289,489300.0
2007-08-16 10:40:00,62.46,62.47,61.47,61.8,180100.0,46.2741,46.2815,45.5407,45.7852,180100.0
2007-08-16 10:50:00,61.8,62.3,61.72,62.01,212900.0,45.7852,46.1556,45.7259,45.9408,212900.0
2007-08-16 11:00:00,62.01,62.51,61.96,62.36,159900.0,45.9408,46.3112,45.9037,46.2001,159900.0
2007-08-16 11:10:00,62.36,62.95,61.94,61.96,201000.0,46.2001,46.6372,45.8889,45.9037,201000.0
2007-08-16 11:20:00,62.02,62.38,62.0,62.14,180300.0,45.9482,46.2149,45.9333,46.0371,180300.0
2007-08-16 11:30:00,62.17,62.23,61.9,62.03,274500.0,46.0593,46.1037,45.8593,45.9556,274500.0
2007-08-16 11:40:00,62.04,62.43,61.93,62.14,367400.0,45.963,46.2519,45.8815,46.0371,367400.0
2007-08-16 11:50:00,62.11,62.22,62.0,62.19,152700.0,46.0148,46.0963,45.9333,46.0741,152700.0
2007-08-16 12:00:00,62.2,62.3,61.66,61.71,262500.0,46.0815,46.1556,45.6815,45.7185,262500.0
2007-08-16 12:10:00,61.71,61.85,60.62,60.68,253800.0,45.7185,45.8222,44.911,44.9554,253800.0
2007-08-16 12:20:00,60.68,60.97,60.22,60.76,336500.0,44.9554,45.1703,44.6146,45.0147,336500.0
2007-08-16 12:30:00,60.76,61.16,59.78,59.82,211000.0,45.0147,45.311,44.2886,44.3183,211000.0
2007-08-16 12:40:00,59.8,60.28,59.49,60.18,311500.0,44.3035,44.6591,44.0738,44.585,311500.0
2007-08-16 12:50:00,60.19,60.87,59.98,60.17,238300.0,44.5924,45.0962,44.4368,44.5776,238300.0
2007-08-16 13:00:00,60.21,60.91,60.08,60.59,152000.0,44.6072,45.1258,44.5109,44.8887,152000.0
2007-08-16 13:10:00,60.6,61.8,60.58,61.63,168400.0,44.8961,45.7852,44.8813,45.6592,168400.0
2007-08-16 13:20:00,61.66,61.68,61.08,61.51,175700.0,45.6815,45.6963,45.2518,45.5703,175700.0
2007-08-16 13:30:00,61.51,62.65,61.43,62.65,405800.0,45.5703,46.4149,45.5111,46.4149,405800.0
2007-08-16 13:40:00,62.61,63.25,61.62,61.69,457600.0,46.3853,46.8594,45.6518,45.7037,457600.0
2007-08-16 13:50:00,61.69,63.12,61.64,62.75,248500.0,45.7037,46.7631,45.6666,46.489,248500.0
2007-08-16 14:00:00,62.72,63.6,62.31,63.0,400900.0,46.4668,47.1187,46.163,46.6742,400900.0
2007-08-16 14:10:00,62.94,63.75,62.58,63.45,320700.0,46.6298,47.2299,46.363,47.0076,320700.0
2007-08-16 14:20:00,63.51,63.51,62.46,63.04,280900.0,47.052,47.052,46.2741,46.7038,280900.0
2007-08-16 14:30:00,62.98,63.0,61.86,62.55,182500.0,46.6594,46.6742,45.8296,46.3408,182500.0
2007-08-16 14:40:00,62.54,62.87,62.27,62.35,123600.0,46.3334,46.5779,46.1334,46.1926,123600.0
2007-08-16 14:50:00,62.33,62.69,62.1,62.52,103400.0,46.1778,46.4445,46.0074,46.3186,103400.0
2007-08-16 15:00:00,62.48,62.6,61.65,61.79,166300.0,46.289,46.3779,45.674,45.7778,166300.0
2007-08-16 15:10:00,61.79,63.14,61.56,61.97,249800.0,45.7778,46.7779,45.6074,45.9111,249800.0
2007-08-16 15:20:00,61.97,63.12,61.8,63.12,227600.0,45.9111,46.7631,45.7852,46.7631,227600.0
2007-08-16 15:30:00,63.12,64.74,62.88,63.61,520900.0,46.7631,47.9633,46.5853,47.1261,520900.0
2007-08-16 15:40:00,63.63,65.88,63.49,65.04,443800.0,47.1409,48.8079,47.0372,48.1856,443800.0
2007-08-16 15:50:00,65.16,65.17,64.83,64.97,616800.0,48.2745,48.2819,48.03,48.1337,616800.0
2007-08-17 09:30:00,68.0,68.81,67.82,68.77,46300.0,50.3785,50.9786,50.2452,50.949,46300.0
2007-08-17 09:40:00,68.71,69.61,67.88,68.26,653300.0,50.9045,51.5713,50.2896,50.5711,653300.0
2007-08-17 09:50:00,68.33,68.75,66.13,66.85,869800.0,50.623,50.9342,48.9931,49.5265,869800.0
2007-08-17 10:00:00,66.85,67.73,65.61,66.75,427500.0,49.5265,50.1785,48.6079,49.4524,427500.0
2007-08-17 10:10:00,66.75,67.22,65.75,65.91,298600.0,49.4524,49.8006,48.7116,48.8301,298600.0
2007-08-17 10:20:00,65.93,67.08,65.75,65.94,318900.0,48.8449,49.6969,48.7116,48.8523,318900.0
2007-08-17 10:30:00,65.94,66.14,65.35,66.02,336600.0,48.8523,49.0005,48.4152,48.9116,336600.0
2007-08-17 10:40:00,66.02,66.09,65.01,65.14,286700.0,48.9116,48.9635,48.1633,48.2596,286700.0
2007-08-17 10:50:00,65.13,66.96,65.1,66.64,315300.0,48.2522,49.608,48.23,49.3709,315300.0
2007-08-17 11:00:00,66.69,67.49,66.12,66.46,157100.0,49.408,50.0007,48.9857,49.2376,157100.0
2007-08-17 11:10:00,66.45,66.89,66.31,66.82,202500.0,49.2302,49.5562,49.1265,49.5043,202500.0
2007-08-17 11:20:00,66.85,67.4,66.75,67.22,179800.0,49.5265,49.934,49.4524,49.8006,179800.0
2007-08-17 11:30:00,67.2,67.36,67.0,67.06,126400.0,49.7858,49.9044,49.6376,49.6821,126400.0
2007-08-17 11:40:00,67.04,67.18,66.93,67.05,189900.0,49.6673,49.771,49.5858,49.6747,189900.0
2007-08-17 11:50:00,67.03,67.19,66.85,66.89,122300.0,49.6599,49.7784,49.5265,49.5562,122300.0
2007-08-17 12:00:00,66.89,67.0,66.57,66.62,139700.0,49.5562,49.6376,49.3191,49.3561,139700.0
2007-08-17 12:10:00,66.64,67.04,66.59,66.85,83200.0,49.3709,49.6673,49.3339,49.5265,83200.0
2007-08-17 12:20:00,66.88,67.15,66.69,66.9,74800.0,49.5487,49.7488,49.408,49.5636,74800.0
2007-08-17 12:30:00,66.92,67.49,66.9,67.08,110500.0,49.5784,50.0007,49.5636,49.6969,110500.0
2007-08-17 12:40:00,67.05,67.38,66.92,67.23,86200.0,49.6747,49.9192,49.5784,49.808,86200.0
2007-08-17 12:50:00,67.18,67.39,67.08,67.21,69300.0,49.771,49.9266,49.6969,49.7932,69300.0
2007-08-17 13:00:00,67.25,67.7,67.22,67.63,78600.0,49.8229,50.1562,49.8006,50.1044,78600.0
2007-08-17 13:10:00,67.63,68.0,67.59,67.81,140000.0,50.1044,50.3785,50.0748,50.2377,140000.0
2007-08-17 13:20:00,67.8,68.03,67.61,67.64,114500.0,50.2303,50.4007,50.0896,50.1118,114500.0
2007-08-17 13:30:00,67.57,67.66,67.26,67.53,76000.0,50.0599,50.1266,49.8303,50.0303,76000.0
2007-08-17 13:40:00,67.57,67.79,67.25,67.62,96100.0,50.0599,50.2229,49.8229,50.097,96100.0
2007-08-17 13:50:00,67.67,67.73,67.4,67.43,114100.0,50.134,50.1785,49.934,49.9562,114100.0
2007-08-17 14:00:00,67.48,67.69,67.23,67.47,125500.0,49.9933,50.1488,49.808,49.9859,125500.0
2007-08-17 14:10:00,67.49,67.54,67.22,67.5,39700.0,50.0007,50.0377,49.8006,50.0081,39700.0
2007-08-17 14:20:00,67.48,67.62,67.4,67.52,70200.0,49.9933,50.097,49.934,50.0229,70200.0
2007-08-17 14:30:00,67.51,67.61,66.76,66.86,105900.0,50.0155,50.0896,49.4598,49.5339,105900.0
2007-08-17 14:40:00,66.86,67.52,66.76,67.42,184400.0,49.5339,50.0229,49.4598,49.9488,184400.0
2007-08-17 14:50:00,67.31,67.34,67.1,67.3,68200.0,49.8673,49.8895,49.7117,49.8599,68200.0
2007-08-17 15:00:00,67.27,67.77,67.2,67.74,135300.0,49.8377,50.2081,49.7858,50.1859,135300.0
2007-08-17 15:10:00,67.74,68.03,67.61,67.97,187200.0,50.1859,50.4007,50.0896,50.3563,187200.0
2007-08-17 15:20:00,67.95,68.25,67.59,67.76,252500.0,50.3415,50.5637,50.0748,50.2007,252500.0
2007-08-17 15:30:00,67.75,68.21,67.75,68.06,371900.0,50.1933,50.5341,50.1933,50.423,371900.0
2007-08-17 15:40:00,68.06,68.58,68.06,68.4,306100.0,50.423,50.8082,50.423,50.6749,306100.0
2007-08-17 15:50:00,68.4,68.97,68.02,68.69,561100.0,50.6749,51.0971,50.3933,50.8897,561100.0
2007-08-20 09:30:00,68.75,69.48,68.03,69.04,293300.0,50.9342,51.475,50.4007,51.149,293300.0
2007-08-20 09:40:00,69.0,69.04,67.74,67.78,204900.0,51.1194,51.149,50.1859,50.2155,204900.0
2007-08-20 09:50:00,67.78,67.99,67.4,67.62,223600.0,50.2155,50.3711,49.934,50.097,223600.0
2007-08-20 10:00:00,67.62,67.93,67.08,67.5,207900.0,50.097,50.3266,49.6969,50.0081,207900.0
2007-08-20 10:10:00,67.51,67.9,67.44,67.86,94800.0,50.0155,50.3044,49.9636,50.2748,94800.0
2007-08-20 10:20:00,67.84,67.99,67.24,67.31,142500.0,50.26,50.3711,49.8155,49.8673,142500.0
2007-08-20 10:30:00,67.27,67.33,67.03,67.16,94400.0,49.8377,49.8821,49.6599,49.7562,94400.0
2007-08-20 10:40:00,67.16,67.43,67.01,67.07,83800.0,49.7562,49.9562,49.6451,49.6895,83800.0
2007-08-20 10:50:00,67.07,67.49,67.05,67.35,89600.0,49.6895,50.0007,49.6747,49.8969,89600.0
2007-08-20 11:00:00,67.34,67.42,67.05,67.16,81600.0,49.8895,49.9488,49.6747,49.7562,81600.0
2007-08-20 11:10:00,67.15,67.51,66.91,66.94,105500.0,49.7488,50.0155,49.571,49.5932,105500.0
2007-08-20 11:20:00,66.95,67.08,66.7,66.72,114800.0,49.6006,49.6969,49.4154,49.4302,114800.0
2007-08-20 11:30:00,66.7,66.95,66.6,66.77,85100.0,49.4154,49.6006,49.3413,49.4672,85100.0
2007-08-20 11:40:00,66.77,66.87,66.55,66.58,101600.0,49.4672,49.5413,49.3043,49.3265,101600.0
2007-08-20 11:50:00,66.54,66.61,66.01,66.01,103200.0,49.2969,49.3487,48.9042,48.9042,103200.0
2007-08-20 12:00:00,66.07,66.36,65.94,66.14,66500.0,48.9486,49.1635,48.8523,49.0005,66500.0
2007-08-20 12:10:00,66.11,66.24,65.9,66.07,121500.0,48.9783,49.0746,48.8227,48.9486,121500.0
2007-08-20 12:20:00,66.05,66.56,65.91,66.29,85600.0,48.9338,49.3117,48.8301,49.1116,85600.0
2007-08-20 12:30:00,66.29,66.39,66.22,66.32,52200.0,49.1116,49.1857,49.0598,49.1339,52200.0
2007-08-20 12:40:00,66.32,66.42,66.29,66.29,57500.0,49.1339,49.2079,49.1116,49.1116,57500.0
2007-08-20 12:50:00,66.34,66.34,65.97,66.06,72900.0,49.1487,49.1487,48.8746,48.9412,72900.0
2007-08-20 13:00:00,66.1,66.21,65.91,65.97,80400.0,48.9709,49.0524,48.8301,48.8746,80400.0
2007-08-20 13:10:00,65.97,66.0,65.65,65.93,77900.0,48.8746,48.8968,48.6375,48.8449,77900.0
2007-08-20 13:20:00,65.95,65.97,65.45,65.67,72700.0,48.8597,48.8746,48.4893,48.6523,72700.0
2007-08-20 13:30:00,65.67,65.75,65.41,65.52,42000.0,48.6523,48.7116,48.4597,48.5412,42000.0
2007-08-20 13:40:00,65.49,66.26,65.48,66.24,120200.0,48.5189,49.0894,48.5115,49.0746,120200.0
2007-08-20 13:50:00,66.24,66.24,65.87,65.92,100000.0,49.0746,49.0746,48.8005,48.8375,100000.0
2007-08-20 14:00:00,65.92,66.19,65.92,66.0,89800.0,48.8375,49.0376,48.8375,48.8968,89800.0
2007-08-20 14:10:00,66.0,66.14,65.92,65.99,51500.0,48.8968,49.0005,48.8375,48.8894,51500.0
2007-08-20 14:20:00,66.02,66.44,65.95,66.38,86400.0,48.9116,49.2228,48.8597,49.1783,86400.0
2007-08-20 14:30:00,66.43,66.8,66.29,66.76,101400.0,49.2154,49.4895,49.1116,49.4598,101400.0
2007-08-20 14:40:00,66.72,66.85,66.21,66.21,101700.0,49.4302,49.5265,49.0524,49.0524,101700.0
2007-08-20 14:50:00,66.22,66.67,66.11,66.49,123700.0,49.0598,49.3932,48.9783,49.2598,123700.0
2007-08-20 15:00:00,66.49,66.82,66.4,66.69,164600.0,49.2598,49.5043,49.1931,49.408,164600.0
2007-08-20 15:10:00,66.68,67.03,66.61,66.65,264900.0,49.4006,49.6599,49.3487,49.3783,264900.0
2007-08-20 15:20:00,66.67,66.91,66.57,66.65,142300.0,49.3932,49.571,49.3191,49.3783,142300.0
2007-08-20 15:30:00,66.61,66.64,66.13,66.25,157000.0,49.3487,49.3709,48.9931,49.082,157000.0
2007-08-20 15:40:00,66.25,67.02,66.18,67.0,217800.0,49.082,49.6525,49.0301,49.6376,217800.0
2007-08-20 15:50:00,67.0,67.01,66.75,66.75,261400.0,49.6376,49.6451,49.4524,49.4524,261400.0
2007-08-21 09:30:00,67.33,67.5,66.17,66.49,918200.0,49.8821,50.0081,49.0227,49.2598,918200.0
2007-08-21 09:40:00,66.47,67.13,66.3,66.82,667800.0,49.245,49.734,49.119,49.5043,667800.0
2007-08-21 09:50:00,66.82,68.32,66.78,67.83,561800.0,49.5043,50.6156,49.4747,50.2526,561800.0
2007-08-21 10:00:00,67.88,68.19,67.7,67.71,252800.0,50.2896,50.5193,50.1562,50.1637,252800.0
2007-08-21 10:10:00,67.71,68.22,67.52,68.0,245700.0,50.1637,50.5415,50.0229,50.3785,245700.0
2007-08-21 10:20:00,68.0,68.48,67.82,68.37,259000.0,50.3785,50.7341,50.2452,50.6526,259000.0
2007-08-21 10:30:00,68.37,68.67,67.95,68.2,211100.0,50.6526,50.8749,50.3415,50.5267,211100.0
2007-08-21 10:40:00,68.2,68.31,67.84,67.91,191100.0,50.5267,50.6082,50.26,50.3118,191100.0
2007-08-21 10:50:00,67.9,68.31,67.87,68.25,114500.0,50.3044,50.6082,50.2822,50.5637,114500.0
2007-08-21 11:00:00,68.23,68.33,68.0,68.12,136700.0,50.5489,50.623,50.3785,50.4674,136700.0
2007-08-21 11:10:00,68.12,68.17,67.32,67.46,219600.0,50.4674,50.5045,49.8747,49.9784,219600.0
2007-08-21 11:20:00,67.48,68.1,67.48,68.04,155200.0,49.9933,50.4526,49.9933,50.4081,155200.0
2007-08-21 11:30:00,68.06,68.25,67.82,68.05,162600.0,50.423,50.5637,50.2452,50.4156,162600.0
2007-08-21 11:40:00,68.05,69.02,68.05,68.99,231300.0,50.4156,51.1342,50.4156,51.112,231300.0
2007-08-21 11:50:00,68.98,69.45,68.93,69.3,263100.0,51.1046,51.4528,51.0675,51.3416,263100.0
2007-08-21 12:00:00,69.3,69.55,69.1,69.33,145500.0,51.3416,51.5268,51.1935,51.3639,145500.0
2007-08-21 12:10:00,69.28,69.49,69.0,69.04,137100.0,51.3268,51.4824,51.1194,51.149,137100.0
2007-08-21 12:20:00,69.04,69.65,69.0,69.16,133700.0,51.149,51.6009,51.1194,51.2379,133700.0
2007-08-21 12:30:00,69.14,69.17,68.39,68.65,186500.0,51.2231,51.2453,50.6674,50.8601,186500.0
2007-08-21 12:40:00,68.65,68.98,68.35,68.65,183600.0,50.8601,51.1046,50.6378,50.8601,183600.0
2007-08-21 12:50:00,68.67,68.93,68.47,68.75,92500.0,50.8749,51.0675,50.7267,50.9342,92500.0
2007-08-21 13:00:00,68.75,68.76,68.46,68.53,48000.0,50.9342,50.9416,50.7193,50.7712,48000.0
2007-08-21 13:10:00,68.53,68.74,68.29,68.65,86200.0,50.7712,50.9267,50.5934,50.8601,86200.0
2007-08-21 13:20:00,68.63,69.06,68.62,68.96,60400.0,50.8452,51.1638,50.8378,51.0897,60400.0
2007-08-21 13:30:00,68.91,69.08,68.46,68.46,72500.0,51.0527,51.1786,50.7193,50.7193,72500.0
2007-08-21 13:40:00,68.46,68.75,68.44,68.69,74700.0,50.7193,50.9342,50.7045,50.8897,74700.0
2007-08-21 13:50:00,68.72,68.92,68.43,68.5,96500.0,50.9119,51.0601,50.6971,50.7489,96500.0
2007-08-21 14:00:00,68.5,68.88,68.5,68.78,54300.0,50.7489,51.0305,50.7489,50.9564,54300.0
2007-08-21 14:10:00,68.79,68.99,68.77,68.88,66800.0,50.9638,51.112,50.949,51.0305,66800.0
2007-08-21 14:20:00,68.89,69.09,68.84,68.95,141400.0,51.0379,51.186,51.0008,51.0823,141400.0
2007-08-21 14:30:00,69.0,69.03,68.67,68.71,117700.0,51.1194,51.1416,50.8749,50.9045,117700.0
2007-08-21 14:40:00,68.68,68.7,68.18,68.3,159000.0,50.8823,50.8971,50.5119,50.6008,159000.0
2007-08-21 14:50:00,68.3,68.37,68.15,68.37,111500.0,50.6008,50.6526,50.4896,50.6526,111500.0
2007-08-21 15:00:00,68.39,68.79,68.27,68.63,122900.0,50.6674,50.9638,50.5785,50.8452,122900.0
2007-08-21 15:10:00,68.62,68.69,68.42,68.59,101600.0,50.8378,50.8897,50.6897,50.8156,101600.0
2007-08-21 15:20:00,68.58,68.62,68.45,68.6,117200.0,50.8082,50.8378,50.7119,50.823,117200.0
2007-08-21 15:30:00,68.6,68.94,68.52,68.55,182100.0,50.823,51.0749,50.7638,50.786,182100.0
2007-08-21 15:40:00,68.56,69.05,68.48,68.71,210300.0,50.7934,51.1564,50.7341,50.9045,210300.0
2007-08-21 15:50:00,68.73,68.84,68.33,68.53,267300.0,50.9193,51.0008,50.623,50.7712,267300.0
2007-08-22 09:30:00,69.8,69.8,68.95,69.08,221500.0,51.7121,51.7121,51.0823,51.1786,221500.0
2007-08-22 09:40:00,69.1,69.1,68.39,68.6,224300.0,51.1935,51.1935,50.6674,50.823,224300.0
2007-08-22 09:50:00,68.61,68.61,68.12,68.33,186000.0,50.8304,50.8304,50.4674,50.623,186000.0
2007-08-22 10:00:00,68.28,68.33,67.73,67.81,179000.0,50.5859,50.623,50.1785,50.2377,179000.0
2007-08-22 10:10:00,67.83,67.91,67.34,67.44,218600.0,50.2526,50.3118,49.8895,49.9636,218600.0
2007-08-22 10:20:00,67.43,67.63,67.0,67.43,267900.0,49.9562,50.1044,49.6376,49.9562,267900.0
2007-08-22 10:30:00,67.42,67.8,67.2,67.78,152100.0,49.9488,50.2303,49.7858,50.2155,152100.0
2007-08-22 10:40:00,67.78,67.93,67.66,67.92,148300.0,50.2155,50.3266,50.1266,50.3192,148300.0
2007-08-22 10:50:00,67.92,68.17,67.53,67.54,143800.0,50.3192,50.5045,50.0303,50.0377,143800.0
2007-08-22 11:00:00,67.53,67.55,67.0,67.0,136600.0,50.0303,50.0451,49.6376,49.6376,136600.0
2007-08-22 11:10:00,67.0,67.36,66.85,67.14,119300.0,49.6376,49.9044,49.5265,49.7414,119300.0
2007-08-22 11:20:00,67.14,67.32,66.83,66.98,121200.0,49.7414,49.8747,49.5117,49.6228,121200.0
2007-08-22 11:30:00,66.98,67.12,66.65,67.11,121300.0,49.6228,49.7266,49.3783,49.7191,121300.0
2007-08-22 11:40:00,67.11,67.8,67.07,67.68,135900.0,49.7191,50.2303,49.6895,50.1414,135900.0
2007-08-22 11:50:00,67.68,67.7,67.39,67.5,94100.0,50.1414,50.1562,49.9266,50.0081,94100.0
2007-08-22 12:00:00,67.5,67.52,66.97,67.39,150000.0,50.0081,50.0229,49.6154,49.9266,150000.0
2007-08-22 12:10:00,67.34,67.37,66.8,66.88,99900.0,49.8895,49.9118,49.4895,49.5487,99900.0
2007-08-22 12:20:00,66.9,66.9,66.63,66.7,88800.0,49.5636,49.5636,49.3635,49.4154,88800.0
2007-08-22 12:30:00,66.69,66.71,66.19,66.39,112300.0,49.408,49.4228,49.0376,49.1857,112300.0
2007-08-22 12:40:00,66.38,66.59,66.19,66.4,102200.0,49.1783,49.3339,49.0376,49.1931,102200.0
2007-08-22 12:50:00,66.43,66.64,66.29,66.5,107800.0,49.2154,49.3709,49.1116,49.2672,107800.0
2007-08-22 13:00:00,66.5,66.58,66.3,66.37,127900.0,49.2672,49.3265,49.119,49.1709,127900.0
2007-08-22 13:10:00,66.42,66.57,66.35,66.5,71200.0,49.2079,49.3191,49.1561,49.2672,71200.0
2007-08-22 13:20:00,66.52,66.7,66.5,66.63,44800.0,49.282,49.4154,49.2672,49.3635,44800.0
2007-08-22 13:30:00,66.61,66.63,66.49,66.56,76500.0,49.3487,49.3635,49.2598,49.3117,76500.0
2007-08-22 13:40:00,66.57,66.76,66.55,66.6,95800.0,49.3191,49.4598,49.3043,49.3413,95800.0
2007-08-22 13:50:00,66.66,66.71,66.45,66.57,136900.0,49.3858,49.4228,49.2302,49.3191,136900.0
2007-08-22 14:00:00,66.55,66.63,66.43,66.58,85100.0,49.3043,49.3635,49.2154,49.3265,85100.0
2007-08-22 14:10:00,66.58,66.69,66.45,66.49,89500.0,49.3265,49.408,49.2302,49.2598,89500.0
2007-08-22 14:20:00,66.49,66.5,66.23,66.4,154300.0,49.2598,49.2672,49.0672,49.1931,154300.0
2007-08-22 14:30:00,66.36,66.58,66.28,66.5,165200.0,49.1635,49.3265,49.1042,49.2672,165200.0
2007-08-22 14:40:00,66.54,66.77,66.42,66.44,185200.0,49.2969,49.4672,49.2079,49.2228,185200.0
2007-08-22 14:50:00,66.43,66.71,66.4,66.67,159800.0,49.2154,49.4228,49.1931,49.3932,159800.0
2007-08-22 15:00:00,66.67,66.69,66.5,66.52,119200.0,49.3932,49.408,49.2672,49.282,119200.0
2007-08-22 15:10:00,66.52,67.07,66.5,67.01,139800.0,49.282,49.6895,49.2672,49.6451,139800.0
2007-08-22 15:20:00,67.01,67.19,66.73,66.79,188100.0,49.6451,49.7784,49.4376,49.4821,188100.0
2007-08-22 15:30:00,66.8,67.22,66.79,67.16,196200.0,49.4895,49.8006,49.4821,49.7562,196200.0
2007-08-22 15:40:00,67.16,67.29,66.77,67.05,288600.0,49.7562,49.8525,49.4672,49.6747,288600.0
2007-08-22 15:50:00,67.05,67.15,66.85,66.96,325200.0,49.6747,49.7488,49.5265,49.608,325200.0
2007-08-23 09:30:00,67.3,67.73,67.02,67.46,209200.0,49.8599,50.1785,49.6525,49.9784,209200.0
2007-08-23 09:40:00,67.45,67.49,66.57,66.7,151000.0,49.971,50.0007,49.3191,49.4154,151000.0
2007-08-23 09:50:00,66.71,66.87,66.08,66.33,248300.0,49.4228,49.5413,48.9561,49.1413,248300.0
2007-08-23 10:00:00,66.33,66.75,66.0,66.35,89300.0,49.1413,49.4524,48.8968,49.1561,89300.0
2007-08-23 10:10:00,66.31,66.4,66.05,66.18,71500.0,49.1265,49.1931,48.9338,49.0301,71500.0
2007-08-23 10:20:00,66.16,66.56,66.12,66.36,50300.0,49.0153,49.3117,48.9857,49.1635,50300.0
2007-08-23 10:30:00,66.41,66.6,66.16,66.6,130100.0,49.2005,49.3413,49.0153,49.3413,130100.0
2007-08-23 10:40:00,66.58,66.62,66.38,66.59,106100.0,49.3265,49.3561,49.1783,49.3339,106100.0
2007-08-23 10:50:00,66.59,66.84,66.55,66.72,82500.0,49.3339,49.5191,49.3043,49.4302,82500.0
2007-08-23 11:00:00,66.72,66.73,66.37,66.51,121800.0,49.4302,49.4376,49.1709,49.2746,121800.0
2007-08-23 11:10:00,66.53,66.59,66.43,66.54,44200.0,49.2894,49.3339,49.2154,49.2969,44200.0
2007-08-23 11:20:00,66.55,66.61,66.2,66.28,67000.0,49.3043,49.3487,49.045,49.1042,67000.0
2007-08-23 11:30:00,66.28,66.4,66.18,66.4,57800.0,49.1042,49.1931,49.0301,49.1931,57800.0
2007-08-23 11:40:00,66.4,66.47,66.09,66.09,125900.0,49.1931,49.245,48.9635,48.9635,125900.0
2007-08-23 11:50:00,66.09,66.19,65.91,65.95,83800.0,48.9635,49.0376,48.8301,48.8597,83800.0
2007-08-23 12:00:00,65.97,66.05,65.85,65.91,69300.0,48.8746,48.9338,48.7857,48.8301,69300.0
2007-08-23 12:10:00,65.91,66.04,65.89,66.0,34900.0,48.8301,48.9264,48.8153,48.8968,34900.0
2007-08-23 12:20:00,66.03,66.03,65.9,65.95,40100.0,48.919,48.919,48.8227,48.8597,40100.0
2007-08-23 12:30:00,65.96,66.06,65.95,65.99,37200.0,48.8672,48.9412,48.8597,48.8894,37200.0
2007-08-23 12:40:00,65.98,66.01,65.96,66.01,74500.0,48.882,48.9042,48.8672,48.9042,74500.0
2007-08-23 12:50:00,66.02,66.02,65.87,65.91,89400.0,48.9116,48.9116,48.8005,48.8301,89400.0
2007-08-23 13:00:00,65.91,66.01,65.91,65.99,127700.0,48.8301,48.9042,48.8301,48.8894,127700.0
2007-08-23 13:10:00,65.97,66.01,65.86,65.9,65700.0,48.8746,48.9042,48.7931,48.8227,65700.0
2007-08-23 13:20:00,65.92,66.0,65.88,65.9,32300.0,48.8375,48.8968,48.8079,48.8227,32300.0
2007-08-23 13:30:00,65.9,66.06,65.87,65.93,71400.0,48.8227,48.9412,48.8005,48.8449,71400.0
2007-08-23 13:40:00,65.93,66.19,65.91,65.95,128700.0,48.8449,49.0376,48.8301,48.8597,128700.0
2007-08-23 13:50:00,65.96,66.11,65.93,66.11,61900.0,48.8672,48.9783,48.8449,48.9783,61900.0
2007-08-23 14:00:00,66.1,66.29,66.08,66.26,89400.0,48.9709,49.1116,48.9561,49.0894,89400.0
2007-08-23 14:10:00,66.27,66.39,66.08,66.1,61000.0,49.0968,49.1857,48.9561,48.9709,61000.0
2007-08-23 14:20:00,66.1,66.26,66.01,66.1,105600.0,48.9709,49.0894,48.9042,48.9709,105600.0
2007-08-23 14:30:00,66.1,66.3,66.1,66.25,64200.0,48.9709,49.119,48.9709,49.082,64200.0
2007-08-23 14:40:00,66.25,66.27,65.9,65.99,165400.0,49.082,49.0968,48.8227,48.8894,165400.0
2007-08-23 14:50:00,65.97,66.09,65.95,66.0,71400.0,48.8746,48.9635,48.8597,48.8968,71400.0
2007-08-23 15:00:00,66.0,66.11,65.95,66.0,130200.0,48.8968,48.9783,48.8597,48.8968,130200.0
2007-08-23 15:10:00,66.0,66.48,66.0,66.3,136400.0,48.8968,49.2524,48.8968,49.119,136400.0
2007-08-23 15:20:00,66.3,66.54,66.28,66.41,114800.0,49.119,49.2969,49.1042,49.2005,114800.0
2007-08-23 15:30:00,66.4,66.43,66.31,66.37,111300.0,49.1931,49.2154,49.1265,49.1709,111300.0
2007-08-23 15:40:00,66.38,66.75,66.35,66.66,152200.0,49.1783,49.4524,49.1561,49.3858,152200.0
2007-08-23 15:50:00,66.66,66.84,66.61,66.77,246800.0,49.3858,49.5191,49.3487,49.4672,246800.0
2007-08-24 09:30:00,66.37,66.55,65.8,66.13,93700.0,49.1709,49.3043,48.7486,48.9931,93700.0
2007-08-24 09:40:00,66.12,66.13,65.58,65.95,209400.0,48.9857,48.9931,48.5856,48.8597,209400.0
2007-08-24 09:50:00,65.95,66.14,65.94,66.0,75300.0,48.8597,49.0005,48.8523,48.8968,75300.0
2007-08-24 10:00:00,66.0,66.59,65.9,65.93,120500.0,48.8968,49.3339,48.8227,48.8449,120500.0
2007-08-24 10:10:00,65.9,65.97,65.59,65.9,114200.0,48.8227,48.8746,48.593,48.8227,114200.0
2007-08-24 10:20:00,65.91,66.04,65.59,65.75,168800.0,48.8301,48.9264,48.593,48.7116,168800.0
2007-08-24 10:30:00,65.75,65.89,65.66,65.71,108200.0,48.7116,48.8153,48.6449,48.6819,108200.0
2007-08-24 10:40:00,65.72,65.77,65.64,65.66,88200.0,48.6893,48.7264,48.6301,48.6449,88200.0
2007-08-24 10:50:00,65.66,65.77,65.58,65.75,103500.0,48.6449,48.7264,48.5856,48.7116,103500.0
2007-08-24 11:00:00,65.75,65.87,65.72,65.74,58400.0,48.7116,48.8005,48.6893,48.7042,58400.0
2007-08-24 11:10:00,65.71,65.75,65.61,65.67,60000.0,48.6819,48.7116,48.6079,48.6523,60000.0
2007-08-24 11:20:00,65.7,65.74,65.65,65.66,47500.0,48.6745,48.7042,48.6375,48.6449,47500.0
2007-08-24 11:30:00,65.65,65.73,65.64,65.65,60200.0,48.6375,48.6968,48.6301,48.6375,60200.0
2007-08-24 11:40:00,65.64,65.75,65.63,65.73,44800.0,48.6301,48.7116,48.6227,48.6968,44800.0
2007-08-24 11:50:00,65.74,65.82,65.63,65.8,74200.0,48.7042,48.7634,48.6227,48.7486,74200.0
2007-08-24 12:00:00,65.8,65.83,65.67,65.68,33100.0,48.7486,48.7708,48.6523,48.6597,33100.0
2007-08-24 12:10:00,65.7,66.15,65.65,66.12,66200.0,48.6745,49.0079,48.6375,48.9857,66200.0
2007-08-24 12:20:00,66.16,66.46,65.87,65.87,40600.0,49.0153,49.2376,48.8005,48.8005,40600.0
2007-08-24 12:30:00,65.87,66.14,65.87,66.14,31200.0,48.8005,49.0005,48.8005,49.0005,31200.0
2007-08-24 12:40:00,66.11,66.17,65.95,65.96,18900.0,48.9783,49.0227,48.8597,48.8672,18900.0
2007-08-24 12:50:00,65.97,66.1,65.93,66.1,26600.0,48.8746,48.9709,48.8449,48.9709,26600.0
2007-08-24 13:00:00,66.11,66.17,66.03,66.03,26400.0,48.9783,49.0227,48.919,48.919,26400.0
2007-08-24 13:10:00,66.05,66.17,66.03,66.07,45200.0,48.9338,49.0227,48.919,48.9486,45200.0
2007-08-24 13:20:00,66.05,66.06,65.92,65.92,30300.0,48.9338,48.9412,48.8375,48.8375,30300.0
2007-08-24 13:30:00,65.95,65.98,65.86,65.98,39800.0,48.8597,48.882,48.7931,48.882,39800.0
2007-08-24 13:40:00,65.95,66.04,65.93,65.97,49100.0,48.8597,48.9264,48.8449,48.8746,49100.0
2007-08-24 13:50:00,66.0,66.05,65.92,65.99,59500.0,48.8968,48.9338,48.8375,48.8894,59500.0
2007-08-24 14:00:00,65.99,66.09,65.95,66.02,64800.0,48.8894,48.9635,48.8597,48.9116,64800.0
2007-08-24 14:10:00,66.04,66.06,65.9,65.98,56000.0,48.9264,48.9412,48.8227,48.882,56000.0
2007-08-24 14:20:00,65.98,66.05,65.93,66.02,56400.0,48.882,48.9338,48.8449,48.9116,56400.0
2007-08-24 14:30:00,66.01,66.11,65.99,66.0,53600.0,48.9042,48.9783,48.8894,48.8968,53600.0
2007-08-24 14:40:00,66.0,66.05,65.95,66.04,42500.0,48.8968,48.9338,48.8597,48.9264,42500.0
2007-08-24 14:50:00,66.01,66.32,66.0,66.03,120900.0,48.9042,49.1339,48.8968,48.919,120900.0
2007-08-24 15:00:00,66.0,66.05,66.0,66.04,58400.0,48.8968,48.9338,48.8968,48.9264,58400.0
2007-08-24 15:10:00,66.03,66.2,66.01,66.14,54500.0,48.919,49.045,48.9042,49.0005,54500.0
2007-08-24 15:20:00,66.15,66.15,66.0,66.03,79000.0,49.0079,49.0079,48.8968,48.919,79000.0
2007-08-24 15:30:00,66.04,66.22,66.04,66.2,126800.0,48.9264,49.0598,48.9264,49.045,126800.0
2007-08-24 15:40:00,66.2,66.34,66.19,66.28,112500.0,49.045,49.1487,49.0376,49.1042,112500.0
2007-08-24 15:50:00,66.28,66.47,66.19,66.25,152600.0,49.1042,49.245,49.0376,49.082,152600.0
2007-08-27 09:30:00,65.9,65.9,65.1,65.76,134900.0,48.8227,48.8227,48.23,48.719,134900.0
2007-08-27 09:40:00,65.75,65.95,65.68,65.85,68700.0,48.7116,48.8597,48.6597,48.7857,68700.0
2007-08-27 09:50:00,65.85,66.12,65.72,65.98,115000.0,48.7857,48.9857,48.6893,48.882,115000.0
2007-08-27 10:00:00,66.02,66.18,65.85,65.95,96700.0,48.9116,49.0301,48.7857,48.8597,96700.0
2007-08-27 10:10:00,65.95,66.16,65.95,66.13,32400.0,48.8597,49.0153,48.8597,48.9931,32400.0
2007-08-27 10:20:00,66.15,66.17,65.96,66.03,20900.0,49.0079,49.0227,48.8672,48.919,20900.0
2007-08-27 10:30:00,66.01,66.08,65.93,66.04,49300.0,48.9042,48.9561,48.8449,48.9264,49300.0
2007-08-27 10:40:00,66.04,66.08,65.98,66.03,58700.0,48.9264,48.9561,48.882,48.919,58700.0
2007-08-27 10:50:00,66.0,66.13,65.98,66.11,43500.0,48.8968,48.9931,48.882,48.9783,43500.0
2007-08-27 11:00:00,66.12,66.18,66.0,66.13,32500.0,48.9857,49.0301,48.8968,48.9931,32500.0
2007-08-27 11:10:00,66.13,66.13,66.0,66.02,26700.0,48.9931,48.9931,48.8968,48.9116,26700.0
2007-08-27 11:20:00,66.02,66.14,66.0,66.13,27600.0,48.9116,49.0005,48.8968,48.9931,27600.0
2007-08-27 11:30:00,66.1,66.24,65.99,66.0,59100.0,48.9709,49.0746,48.8894,48.8968,59100.0
2007-08-27 11:40:00,66.03,66.12,66.0,66.0,59400.0,48.919,48.9857,48.8968,48.8968,59400.0
2007-08-27 11:50:00,66.0,66.07,65.98,66.05,45400.0,48.8968,48.9486,48.882,48.9338,45400.0
2007-08-27 12:00:00,66.05,66.24,66.04,66.14,51300.0,48.9338,49.0746,48.9264,49.0005,51300.0
2007-08-27 12:10:00,66.13,66.24,66.13,66.21,41900.0,48.9931,49.0746,48.9931,49.0524,41900.0
2007-08-27 12:20:00,66.22,66.22,66.05,66.09,16200.0,49.0598,49.0598,48.9338,48.9635,16200.0
2007-08-27 12:30:00,66.09,66.13,66.06,66.07,23300.0,48.9635,48.9931,48.9412,48.9486,23300.0
2007-08-27 12:40:00,66.07,66.13,66.04,66.07,16600.0,48.9486,48.9931,48.9264,48.9486,16600.0
2007-08-27 12:50:00,66.04,66.06,65.96,65.96,32200.0,48.9264,48.9412,48.8672,48.8672,32200.0
2007-08-27 13:00:00,65.96,66.15,65.95,66.13,61600.0,48.8672,49.0079,48.8597,48.9931,61600.0
2007-08-27 13:10:00,66.12,66.13,65.95,65.95,11700.0,48.9857,48.9931,48.8597,48.8597,11700.0
2007-08-27 13:20:00,65.95,66.0,65.9,66.0,28600.0,48.8597,48.8968,48.8227,48.8968,28600.0
2007-08-27 13:30:00,65.99,66.02,65.92,65.92,21300.0,48.8894,48.9116,48.8375,48.8375,21300.0
2007-08-27 13:40:00,65.93,65.98,65.9,65.97,19800.0,48.8449,48.882,48.8227,48.8746,19800.0
2007-08-27 13:50:00,65.97,66.01,65.88,65.97,53500.0,48.8746,48.9042,48.8079,48.8746,53500.0
2007-08-27 14:00:00,65.97,66.03,65.95,65.96,30000.0,48.8746,48.919,48.8597,48.8672,30000.0
2007-08-27 14:10:00,65.98,66.03,65.93,65.95,45000.0,48.882,48.919,48.8449,48.8597,45000.0
2007-08-27 14:20:00,65.96,66.02,65.9,66.01,103900.0,48.8672,48.9116,48.8227,48.9042,103900.0
2007-08-27 14:30:00,66.01,66.08,65.97,66.02,168800.0,48.9042,48.9561,48.8746,48.9116,168800.0
2007-08-27 14:40:00,66.03,66.03,66.0,66.02,17500.0,48.919,48.919,48.8968,48.9116,17500.0
2007-08-27 14:50:00,66.01,66.11,65.97,66.0,41300.0,48.9042,48.9783,48.8746,48.8968,41300.0
2007-08-27 15:00:00,66.01,66.08,66.0,66.04,43300.0,48.9042,48.9561,48.8968,48.9264,43300.0
2007-08-27 15:10:00,66.03,66.1,65.95,65.95,58400.0,48.919,48.9709,48.8597,48.8597,58400.0
2007-08-27 15:20:00,65.98,66.05,65.95,65.96,38100.0,48.882,48.9338,48.8597,48.8672,38100.0
2007-08-27 15:30:00,65.96,66.09,65.95,65.98,46500.0,48.8672,48.9635,48.8597,48.882,46500.0
2007-08-27 15:40:00,65.97,66.21,65.97,66.12,78200.0,48.8746,49.0524,48.8746,48.9857,78200.0
2007-08-27 15:50:00,66.12,66.22,65.9,65.95,126700.0,48.9857,49.0598,48.8227,48.8597,126700.0
2007-08-28 09:30:00,65.1,65.29,64.0,64.45,343200.0,48.23,48.3708,47.4151,47.7485,343200.0
2007-08-28 09:40:00,64.45,65.1,64.18,64.26,209000.0,47.7485,48.23,47.5484,47.6077,209000.0
2007-08-28 09:50:00,64.25,64.49,64.17,64.42,266900.0,47.6003,47.7781,47.541,47.7262,266900.0
2007-08-28 10:00:00,64.41,64.71,63.43,63.92,458600.0,47.7188,47.9411,46.9928,47.3558,458600.0
2007-08-28 10:10:00,63.88,64.18,63.85,63.96,145100.0,47.3262,47.5484,47.3039,47.3854,145100.0
2007-08-28 10:20:00,63.96,64.24,63.93,64.11,71100.0,47.3854,47.5929,47.3632,47.4966,71100.0
2007-08-28 10:30:00,64.13,64.14,63.99,64.03,56900.0,47.5114,47.5188,47.4077,47.4373,56900.0
2007-08-28 10:40:00,64.01,64.04,63.86,63.95,112900.0,47.4225,47.4447,47.3113,47.378,112900.0
2007-08-28 10:50:00,63.91,64.01,63.76,63.99,68700.0,47.3484,47.4225,47.2373,47.4077,68700.0
2007-08-28 11:00:00,64.0,64.01,63.8,63.9,113500.0,47.4151,47.4225,47.2669,47.341,113500.0
2007-08-28 11:10:00,63.9,63.98,63.81,63.85,81400.0,47.341,47.4002,47.2743,47.3039,81400.0
2007-08-28 11:20:00,63.85,63.98,63.83,63.95,95500.0,47.3039,47.4002,47.2891,47.378,95500.0
2007-08-28 11:30:00,63.97,64.03,63.9,63.95,133700.0,47.3928,47.4373,47.341,47.378,133700.0
2007-08-28 11:40:00,63.95,64.09,63.91,64.04,231300.0,47.378,47.4817,47.3484,47.4447,231300.0
2007-08-28 11:50:00,64.03,64.32,64.02,64.07,186200.0,47.4373,47.6521,47.4299,47.4669,186200.0
2007-08-28 12:00:00,64.09,64.22,64.02,64.22,97500.0,47.4817,47.5781,47.4299,47.5781,97500.0
2007-08-28 12:10:00,64.2,64.26,64.18,64.22,116400.0,47.5632,47.6077,47.5484,47.5781,116400.0
2007-08-28 12:20:00,64.21,64.22,64.02,64.07,171600.0,47.5706,47.5781,47.4299,47.4669,171600.0
2007-08-28 12:30:00,64.07,64.24,64.06,64.14,135900.0,47.4669,47.5929,47.4595,47.5188,135900.0
2007-08-28 12:40:00,64.14,64.19,63.9,63.92,267700.0,47.5188,47.5558,47.341,47.3558,267700.0
2007-08-28 12:50:00,63.92,64.0,63.9,63.98,263700.0,47.3558,47.4151,47.341,47.4002,263700.0
2007-08-28 13:00:00,63.97,64.01,63.84,63.85,97600.0,47.3928,47.4225,47.2965,47.3039,97600.0
2007-08-28 13:10:00,63.83,63.99,63.82,63.98,60600.0,47.2891,47.4077,47.2817,47.4002,60600.0
2007-08-28 13:20:00,63.97,64.06,63.96,64.0,44900.0,47.3928,47.4595,47.3854,47.4151,44900.0
2007-08-28 13:30:00,64.0,64.02,63.93,64.01,100100.0,47.4151,47.4299,47.3632,47.4225,100100.0
2007-08-28 13:40:00,64.03,64.06,63.96,63.98,57200.0,47.4373,47.4595,47.3854,47.4002,57200.0
2007-08-28 13:50:00,63.98,64.21,63.98,64.19,73500.0,47.4002,47.5706,47.4002,47.5558,73500.0
2007-08-28 14:00:00,64.21,64.34,63.99,64.08,259400.0,47.5706,47.667,47.4077,47.4743,259400.0
2007-08-28 14:10:00,64.12,64.17,64.06,64.1,54600.0,47.504,47.541,47.4595,47.4892,54600.0
2007-08-28 14:20:00,64.1,64.15,64.07,64.14,92900.0,47.4892,47.5262,47.4669,47.5188,92900.0
2007-08-28 14:30:00,64.11,64.14,64.02,64.07,186200.0,47.4966,47.5188,47.4299,47.4669,186200.0
2007-08-28 14:40:00,64.06,64.1,63.88,64.04,91300.0,47.4595,47.4892,47.3262,47.4447,91300.0
2007-08-28 14:50:00,64.02,64.05,63.93,64.0,207500.0,47.4299,47.4521,47.3632,47.4151,207500.0
2007-08-28 15:00:00,64.0,64.1,63.93,64.05,187100.0,47.4151,47.4892,47.3632,47.4521,187100.0
2007-08-28 15:10:00,64.04,64.19,64.02,64.15,119300.0,47.4447,47.5558,47.4299,47.5262,119300.0
2007-08-28 15:20:00,64.15,64.16,64.02,64.05,229100.0,47.5262,47.5336,47.4299,47.4521,229100.0
2007-08-28 15:30:00,64.06,64.14,63.91,63.96,106700.0,47.4595,47.5188,47.3484,47.3854,106700.0
2007-08-28 15:40:00,63.97,63.97,63.73,63.76,210600.0,47.3928,47.3928,47.215,47.2373,210600.0
2007-08-28 15:50:00,63.77,63.82,63.65,63.79,293700.0,47.2447,47.2817,47.1558,47.2595,293700.0
2007-08-29 09:30:00,64.19,64.52,63.75,64.02,174100.0,47.5558,47.8003,47.2299,47.4299,174100.0
2007-08-29 09:40:00,64.02,64.16,63.31,63.31,213600.0,47.4299,47.5336,46.9039,46.9039,213600.0
2007-08-29 09:50:00,63.31,63.4,62.77,63.03,346500.0,46.9039,46.9706,46.5038,46.6964,346500.0
2007-08-29 10:00:00,63.04,63.26,63.03,63.15,164500.0,46.7038,46.8668,46.6964,46.7853,164500.0
2007-08-29 10:10:00,63.15,63.46,63.08,63.19,194900.0,46.7853,47.015,46.7335,46.815,194900.0
2007-08-29 10:20:00,63.17,63.42,63.17,63.21,150600.0,46.8002,46.9854,46.8002,46.8298,150600.0
2007-08-29 10:30:00,63.2,63.3,62.98,63.25,115400.0,46.8224,46.8965,46.6594,46.8594,115400.0
2007-08-29 10:40:00,63.23,63.52,63.23,63.4,73800.0,46.8446,47.0595,46.8446,46.9706,73800.0
2007-08-29 10:50:00,63.41,63.98,63.37,63.96,67600.0,46.978,47.4002,46.9483,47.3854,67600.0
2007-08-29 11:00:00,63.96,64.19,63.86,64.16,122200.0,47.3854,47.5558,47.3113,47.5336,122200.0
2007-08-29 11:10:00,64.14,64.17,63.85,63.99,110100.0,47.5188,47.541,47.3039,47.4077,110100.0
2007-08-29 11:20:00,63.99,64.0,63.87,63.93,43300.0,47.4077,47.4151,47.3188,47.3632,43300.0
2007-08-29 11:30:00,63.91,64.0,63.85,63.95,41500.0,47.3484,47.4151,47.3039,47.378,41500.0
2007-08-29 11:40:00,63.94,64.0,63.71,63.99,229100.0,47.3706,47.4151,47.2002,47.4077,229100.0
2007-08-29 11:50:00,63.96,64.13,63.96,64.02,62600.0,47.3854,47.5114,47.3854,47.4299,62600.0
2007-08-29 12:00:00,64.05,64.07,63.77,63.8,51600.0,47.4521,47.4669,47.2447,47.2669,51600.0
2007-08-29 12:10:00,63.8,63.92,63.76,63.92,38000.0,47.2669,47.3558,47.2373,47.3558,38000.0
2007-08-29 12:20:00,63.9,64.01,63.81,63.81,52600.0,47.341,47.4225,47.2743,47.2743,52600.0
2007-08-29 12:30:00,63.8,64.05,63.8,63.98,48200.0,47.2669,47.4521,47.2669,47.4002,48200.0
2007-08-29 12:40:00,64.0,64.07,63.98,64.03,27800.0,47.4151,47.4669,47.4002,47.4373,27800.0
2007-08-29 12:50:00,64.0,64.03,63.99,64.02,72600.0,47.4151,47.4373,47.4077,47.4299,72600.0
2007-08-29 13:00:00,64.01,64.06,63.98,64.03,54200.0,47.4225,47.4595,47.4002,47.4373,54200.0
2007-08-29 13:10:00,64.02,64.02,63.88,63.88,217200.0,47.4299,47.4299,47.3262,47.3262,217200.0
2007-08-29 13:20:00,63.88,64.09,63.87,64.01,93200.0,47.3262,47.4817,47.3188,47.4225,93200.0
2007-08-29 13:30:00,64.0,64.08,63.96,64.03,45300.0,47.4151,47.4743,47.3854,47.4373,45300.0
2007-08-29 13:40:00,64.0,64.03,63.95,63.99,47300.0,47.4151,47.4373,47.378,47.4077,47300.0
2007-08-29 13:50:00,63.98,64.14,63.96,64.14,43300.0,47.4002,47.5188,47.3854,47.5188,43300.0
2007-08-29 14:00:00,64.12,64.27,64.12,64.12,94300.0,47.504,47.6151,47.504,47.504,94300.0
2007-08-29 14:10:00,64.12,64.12,63.95,63.99,178000.0,47.504,47.504,47.378,47.4077,178000.0
2007-08-29 14:20:00,63.99,64.12,63.99,64.02,27600.0,47.4077,47.504,47.4077,47.4299,27600.0
2007-08-29 14:30:00,64.04,64.35,64.02,64.28,43500.0,47.4447,47.6744,47.4299,47.6225,43500.0
2007-08-29 14:40:00,64.32,64.32,64.09,64.18,37500.0,47.6521,47.6521,47.4817,47.5484,37500.0
2007-08-29 14:50:00,64.17,64.2,64.01,64.01,28700.0,47.541,47.5632,47.4225,47.4225,28700.0
2007-08-29 15:00:00,64.04,64.27,64.02,64.27,40800.0,47.4447,47.6151,47.4299,47.6151,40800.0
2007-08-29 15:10:00,64.27,64.29,64.08,64.12,180200.0,47.6151,47.6299,47.4743,47.504,180200.0
2007-08-29 15:20:00,64.14,64.32,64.06,64.29,90500.0,47.5188,47.6521,47.4595,47.6299,90500.0
2007-08-29 15:30:00,64.29,64.56,64.19,64.51,140800.0,47.6299,47.8299,47.5558,47.7929,140800.0
2007-08-29 15:40:00,64.51,64.91,64.48,64.69,183200.0,47.7929,48.0892,47.7707,47.9263,183200.0
2007-08-29 15:50:00,64.68,65.34,64.67,64.94,356100.0,47.9189,48.4078,47.9114,48.1115,356100.0
2007-08-30 09:30:00,64.33,64.57,64.04,64.15,166300.0,47.6596,47.8374,47.4447,47.5262,166300.0
2007-08-30 09:40:00,64.17,64.21,63.99,64.13,237100.0,47.541,47.5706,47.4077,47.5114,237100.0
2007-08-30 09:50:00,64.15,64.6,64.08,64.34,133500.0,47.5262,47.8596,47.4743,47.667,133500.0
2007-08-30 10:00:00,64.34,64.54,64.22,64.43,118600.0,47.667,47.8151,47.5781,47.7336,118600.0
2007-08-30 10:10:00,64.43,64.45,64.15,64.2,222000.0,47.7336,47.7485,47.5262,47.5632,222000.0
2007-08-30 10:20:00,64.23,64.55,64.2,64.24,212400.0,47.5855,47.8225,47.5632,47.5929,212400.0
2007-08-30 10:30:00,64.25,64.3,64.1,64.16,186400.0,47.6003,47.6373,47.4892,47.5336,186400.0
2007-08-30 10:40:00,64.16,64.25,64.16,64.25,81800.0,47.5336,47.6003,47.5336,47.6003,81800.0
2007-08-30 10:50:00,64.25,64.76,64.21,64.74,185000.0,47.6003,47.9781,47.5706,47.9633,185000.0
2007-08-30 11:00:00,64.74,65.1,64.71,64.85,136200.0,47.9633,48.23,47.9411,48.0448,136200.0
2007-08-30 11:10:00,64.85,65.01,64.65,64.77,77400.0,48.0448,48.1633,47.8966,47.9855,77400.0
2007-08-30 11:20:00,64.77,64.8,64.5,64.62,55300.0,47.9855,48.0078,47.7855,47.8744,55300.0
2007-08-30 11:30:00,64.61,64.67,64.5,64.58,62000.0,47.867,47.9114,47.7855,47.8448,62000.0
2007-08-30 11:40:00,64.58,64.66,64.56,64.62,60900.0,47.8448,47.904,47.8299,47.8744,60900.0
2007-08-30 11:50:00,64.59,64.66,64.55,64.65,118100.0,47.8522,47.904,47.8225,47.8966,118100.0
2007-08-30 12:00:00,64.65,64.67,64.44,64.44,80600.0,47.8966,47.9114,47.741,47.741,80600.0
2007-08-30 12:10:00,64.43,64.52,64.39,64.4,67600.0,47.7336,47.8003,47.704,47.7114,67600.0
2007-08-30 12:20:00,64.4,64.66,64.25,64.43,118000.0,47.7114,47.904,47.6003,47.7336,118000.0
2007-08-30 12:30:00,64.42,64.59,64.4,64.57,73700.0,47.7262,47.8522,47.7114,47.8374,73700.0
2007-08-30 12:40:00,64.58,64.62,64.5,64.57,34400.0,47.8448,47.8744,47.7855,47.8374,34400.0
2007-08-30 12:50:00,64.59,64.71,64.56,64.64,55600.0,47.8522,47.9411,47.8299,47.8892,55600.0
2007-08-30 13:00:00,64.63,64.67,64.57,64.63,35800.0,47.8818,47.9114,47.8374,47.8818,35800.0
2007-08-30 13:10:00,64.65,64.65,64.55,64.6,44200.0,47.8966,47.8966,47.8225,47.8596,44200.0
2007-08-30 13:20:00,64.61,64.61,64.4,64.43,51900.0,47.867,47.867,47.7114,47.7336,51900.0
2007-08-30 13:30:00,64.44,64.44,64.25,64.36,42900.0,47.741,47.741,47.6003,47.6818,42900.0
2007-08-30 13:40:00,64.36,64.38,64.25,64.28,44800.0,47.6818,47.6966,47.6003,47.6225,44800.0
2007-08-30 13:50:00,64.29,64.57,64.25,64.54,100600.0,47.6299,47.8374,47.6003,47.8151,100600.0
2007-08-30 14:00:00,64.57,64.58,64.4,64.41,35200.0,47.8374,47.8448,47.7114,47.7188,35200.0
2007-08-30 14:10:00,64.44,64.54,64.39,64.49,42200.0,47.741,47.8151,47.704,47.7781,42200.0
2007-08-30 14:20:00,64.48,64.54,64.32,64.38,49000.0,47.7707,47.8151,47.6521,47.6966,49000.0
2007-08-30 14:30:00,64.35,64.41,64.3,64.31,68000.0,47.6744,47.7188,47.6373,47.6447,68000.0
2007-08-30 14:40:00,64.31,64.38,64.2,64.26,80000.0,47.6447,47.6966,47.5632,47.6077,80000.0
2007-08-30 14:50:00,64.24,64.38,64.2,64.36,85700.0,47.5929,47.6966,47.5632,47.6818,85700.0
2007-08-30 15:00:00,64.35,64.51,64.32,64.47,84700.0,47.6744,47.7929,47.6521,47.7633,84700.0
2007-08-30 15:10:00,64.47,64.57,64.4,64.49,81200.0,47.7633,47.8374,47.7114,47.7781,81200.0
2007-08-30 15:20:00,64.5,64.73,64.4,64.6,105200.0,47.7855,47.9559,47.7114,47.8596,105200.0
2007-08-30 15:30:00,64.6,64.67,64.46,64.46,120600.0,47.8596,47.9114,47.7559,47.7559,120600.0
2007-08-30 15:40:00,64.45,64.5,64.33,64.34,126800.0,47.7485,47.7855,47.6596,47.667,126800.0
2007-08-30 15:50:00,64.35,64.41,64.24,64.26,160200.0,47.6744,47.7188,47.5929,47.6077,160200.0
2007-08-31 09:30:00,65.55,66.0,65.06,65.4,137600.0,48.5634,48.8968,48.2004,48.4523,137600.0
2007-08-31 09:40:00,65.47,65.58,65.03,65.54,106100.0,48.5041,48.5856,48.1782,48.556,106100.0
2007-08-31 09:50:00,65.54,65.7,65.25,65.4,72000.0,48.556,48.6745,48.3411,48.4523,72000.0
2007-08-31 10:00:00,65.42,65.54,65.03,65.19,174000.0,48.4671,48.556,48.1782,48.2967,174000.0
2007-08-31 10:10:00,65.18,65.18,64.59,64.73,103200.0,48.2893,48.2893,47.8522,47.9559,103200.0
2007-08-31 10:20:00,64.74,64.94,64.48,64.7,79600.0,47.9633,48.1115,47.7707,47.9337,79600.0
2007-08-31 10:30:00,64.73,64.97,64.56,64.81,52400.0,47.9559,48.1337,47.8299,48.0152,52400.0
2007-08-31 10:40:00,64.78,64.82,64.52,64.66,131900.0,47.9929,48.0226,47.8003,47.904,131900.0
2007-08-31 10:50:00,64.69,64.93,64.67,64.9,60600.0,47.9263,48.1041,47.9114,48.0818,60600.0
2007-08-31 11:00:00,64.91,64.97,64.68,64.68,77100.0,48.0892,48.1337,47.9189,47.9189,77100.0
2007-08-31 11:10:00,64.66,64.93,64.49,64.6,73500.0,47.904,48.1041,47.7781,47.8596,73500.0
2007-08-31 11:20:00,64.6,64.73,64.43,64.51,73000.0,47.8596,47.9559,47.7336,47.7929,73000.0
2007-08-31 11:30:00,64.53,64.63,64.48,64.49,85800.0,47.8077,47.8818,47.7707,47.7781,85800.0
2007-08-31 11:40:00,64.47,64.49,64.23,64.4,183700.0,47.7633,47.7781,47.5855,47.7114,183700.0
2007-08-31 11:50:00,64.4,64.56,64.39,64.44,81600.0,47.7114,47.8299,47.704,47.741,81600.0
2007-08-31 12:00:00,64.41,64.53,64.39,64.47,67200.0,47.7188,47.8077,47.704,47.7633,67200.0
2007-08-31 12:10:00,64.47,64.56,64.42,64.56,45500.0,47.7633,47.8299,47.7262,47.8299,45500.0
2007-08-31 12:20:00,64.57,64.65,64.53,64.58,67200.0,47.8374,47.8966,47.8077,47.8448,67200.0
2007-08-31 12:30:00,64.58,64.8,64.51,64.8,58800.0,47.8448,48.0078,47.7929,48.0078,58800.0
2007-08-31 12:40:00,64.8,64.91,64.7,64.91,36700.0,48.0078,48.0892,47.9337,48.0892,36700.0
2007-08-31 12:50:00,64.9,64.93,64.78,64.81,35700.0,48.0818,48.1041,47.9929,48.0152,35700.0
2007-08-31 13:00:00,64.8,64.84,64.6,64.62,53700.0,48.0078,48.0374,47.8596,47.8744,53700.0
2007-08-31 13:10:00,64.62,64.7,64.58,64.58,24300.0,47.8744,47.9337,47.8448,47.8448,24300.0
2007-08-31 13:20:00,64.57,64.64,64.51,64.62,35900.0,47.8374,47.8892,47.7929,47.8744,35900.0
2007-08-31 13:30:00,64.63,64.65,64.49,64.57,36200.0,47.8818,47.8966,47.7781,47.8374,36200.0
2007-08-31 13:40:00,64.58,64.59,64.49,64.5,37000.0,47.8448,47.8522,47.7781,47.7855,37000.0
2007-08-31 13:50:00,64.51,64.64,64.48,64.59,44200.0,47.7929,47.8892,47.7707,47.8522,44200.0
2007-08-31 14:00:00,64.6,64.67,64.55,64.67,41100.0,47.8596,47.9114,47.8225,47.9114,41100.0
2007-08-31 14:10:00,64.67,64.7,64.57,64.65,32100.0,47.9114,47.9337,47.8374,47.8966,32100.0
2007-08-31 14:20:00,64.65,64.65,64.51,64.62,37800.0,47.8966,47.8966,47.7929,47.8744,37800.0
2007-08-31 14:30:00,64.6,64.68,64.55,64.61,32700.0,47.8596,47.9189,47.8225,47.867,32700.0
2007-08-31 14:40:00,64.62,64.68,64.58,64.63,14800.0,47.8744,47.9189,47.8448,47.8818,14800.0
2007-08-31 14:50:00,64.64,64.64,64.56,64.59,44800.0,47.8892,47.8892,47.8299,47.8522,44800.0
2007-08-31 15:00:00,64.6,64.78,64.58,64.73,34000.0,47.8596,47.9929,47.8448,47.9559,34000.0
2007-08-31 15:10:00,64.75,64.8,64.7,64.8,34400.0,47.9707,48.0078,47.9337,48.0078,34400.0
2007-08-31 15:20:00,64.78,64.8,64.58,64.64,69500.0,47.9929,48.0078,47.8448,47.8892,69500.0
2007-08-31 15:30:00,64.64,65.03,64.64,64.88,92800.0,47.8892,48.1782,47.8892,48.067,92800.0
2007-08-31 15:40:00,64.87,65.12,64.87,64.92,93700.0,48.0596,48.2448,48.0596,48.0967,93700.0
2007-08-31 15:50:00,64.92,64.98,64.58,64.58,137400.0,48.0967,48.1411,47.8448,47.8448,137400.0
2007-09-04 09:30:00,64.64,65.23,64.35,64.91,109500.0,47.8892,48.3263,47.6744,48.0892,109500.0
2007-09-04 09:40:00,64.87,65.0,64.5,64.54,115400.0,48.0596,48.1559,47.7855,47.8151,115400.0
2007-09-04 09:50:00,64.57,64.86,64.43,64.81,61700.0,47.8374,48.0522,47.7336,48.0152,61700.0
2007-09-04 10:00:00,64.82,65.16,64.61,65.05,82600.0,48.0226,48.2745,47.867,48.193,82600.0
2007-09-04 10:10:00,65.04,65.06,64.75,64.77,71000.0,48.1856,48.2004,47.9707,47.9855,71000.0
2007-09-04 10:20:00,64.77,64.83,64.69,64.73,69500.0,47.9855,48.03,47.9263,47.9559,69500.0
2007-09-04 10:30:00,64.72,64.89,64.69,64.81,67300.0,47.9485,48.0744,47.9263,48.0152,67300.0
2007-09-04 10:40:00,64.82,64.87,64.67,64.78,63900.0,48.0226,48.0596,47.9114,47.9929,63900.0
2007-09-04 10:50:00,64.77,64.8,64.43,64.45,66200.0,47.9855,48.0078,47.7336,47.7485,66200.0
2007-09-04 11:00:00,64.45,64.52,64.44,64.48,85700.0,47.7485,47.8003,47.741,47.7707,85700.0
2007-09-04 11:10:00,64.47,64.49,64.35,64.46,57000.0,47.7633,47.7781,47.6744,47.7559,57000.0
2007-09-04 11:20:00,64.46,64.51,64.35,64.36,69300.0,47.7559,47.7929,47.6744,47.6818,69300.0
2007-09-04 11:30:00,64.38,64.5,64.36,64.49,44600.0,47.6966,47.7855,47.6818,47.7781,44600.0
2007-09-04 11:40:00,64.49,64.6,64.46,64.56,54900.0,47.7781,47.8596,47.7559,47.8299,54900.0
2007-09-04 11:50:00,64.57,64.6,64.5,64.55,55900.0,47.8374,47.8596,47.7855,47.8225,55900.0
2007-09-04 12:00:00,64.58,64.6,64.48,64.51,32700.0,47.8448,47.8596,47.7707,47.7929,32700.0
2007-09-04 12:10:00,64.52,64.54,64.46,64.5,52500.0,47.8003,47.8151,47.7559,47.7855,52500.0
2007-09-04 12:20:00,64.48,64.58,64.48,64.56,41700.0,47.7707,47.8448,47.7707,47.8299,41700.0
2007-09-04 12:30:00,64.55,64.7,64.53,64.65,136800.0,47.8225,47.9337,47.8077,47.8966,136800.0
2007-09-04 12:40:00,64.65,64.71,64.6,64.67,74400.0,47.8966,47.9411,47.8596,47.9114,74400.0
2007-09-04 12:50:00,64.69,64.79,64.64,64.7,39700.0,47.9263,48.0003,47.8892,47.9337,39700.0
2007-09-04 13:00:00,64.7,64.8,64.66,64.78,33700.0,47.9337,48.0078,47.904,47.9929,33700.0
2007-09-04 13:10:00,64.77,64.87,64.7,64.7,75100.0,47.9855,48.0596,47.9337,47.9337,75100.0
2007-09-04 13:20:00,64.69,64.83,64.55,64.59,125400.0,47.9263,48.03,47.8225,47.8522,125400.0
2007-09-04 13:30:00,64.59,64.72,64.57,64.7,59700.0,47.8522,47.9485,47.8374,47.9337,59700.0
2007-09-04 13:40:00,64.71,64.76,64.63,64.64,41700.0,47.9411,47.9781,47.8818,47.8892,41700.0
2007-09-04 13:50:00,64.65,64.75,64.6,64.68,50400.0,47.8966,47.9707,47.8596,47.9189,50400.0
2007-09-04 14:00:00,64.68,64.73,64.6,64.64,44800.0,47.9189,47.9559,47.8596,47.8892,44800.0
2007-09-04 14:10:00,64.65,64.81,64.65,64.79,72300.0,47.8966,48.0152,47.8966,48.0003,72300.0
2007-09-04 14:20:00,64.79,64.82,64.7,64.75,68600.0,48.0003,48.0226,47.9337,47.9707,68600.0
2007-09-04 14:30:00,64.76,64.91,64.73,64.85,149500.0,47.9781,48.0892,47.9559,48.0448,149500.0
2007-09-04 14:40:00,64.82,64.84,64.7,64.76,102700.0,48.0226,48.0374,47.9337,47.9781,102700.0
2007-09-04 14:50:00,64.76,64.85,64.74,64.83,85300.0,47.9781,48.0448,47.9633,48.03,85300.0
2007-09-04 15:00:00,64.83,65.0,64.82,64.96,83500.0,48.03,48.1559,48.0226,48.1263,83500.0
2007-09-04 15:10:00,64.97,65.05,64.97,65.01,57400.0,48.1337,48.193,48.1337,48.1633,57400.0
2007-09-04 15:20:00,65.03,65.28,65.0,65.26,122000.0,48.1782,48.3634,48.1559,48.3486,122000.0
2007-09-04 15:30:00,65.27,65.3,65.11,65.15,102300.0,48.356,48.3782,48.2374,48.2671,102300.0
2007-09-04 15:40:00,65.15,65.17,64.89,64.91,112500.0,48.2671,48.2819,48.0744,48.0892,112500.0
2007-09-04 15:50:00,64.91,64.98,64.74,64.79,136900.0,48.0892,48.1411,47.9633,48.0003,136900.0
2007-09-05 09:30:00,63.8,63.89,62.6,63.31,283800.0,47.2669,47.3336,46.3779,46.9039,283800.0
2007-09-05 09:40:00,63.33,63.68,63.3,63.57,135100.0,46.9187,47.178,46.8965,47.0965,135100.0
2007-09-05 09:50:00,63.56,63.68,63.15,63.25,131100.0,47.0891,47.178,46.7853,46.8594,131100.0
2007-09-05 10:00:00,63.25,63.25,62.95,63.07,232200.0,46.8594,46.8594,46.6372,46.7261,232200.0
2007-09-05 10:10:00,63.06,63.11,62.9,63.04,182300.0,46.7187,46.7557,46.6001,46.7038,182300.0
2007-09-05 10:20:00,63.02,63.05,62.8,63.04,176000.0,46.689,46.7112,46.526,46.7038,176000.0
2007-09-05 10:30:00,63.01,63.14,62.86,63.12,88900.0,46.6816,46.7779,46.5705,46.7631,88900.0
2007-09-05 10:40:00,63.11,63.45,63.1,63.39,59900.0,46.7557,47.0076,46.7483,46.9631,59900.0
2007-09-05 10:50:00,63.37,63.38,63.11,63.11,63700.0,46.9483,46.9557,46.7557,46.7557,63700.0
2007-09-05 11:00:00,63.1,63.27,63.03,63.12,90300.0,46.7483,46.8742,46.6964,46.7631,90300.0
2007-09-05 11:10:00,63.12,63.18,63.0,63.11,49700.0,46.7631,46.8076,46.6742,46.7557,49700.0
2007-09-05 11:20:00,63.13,63.2,62.99,63.08,61900.0,46.7705,46.8224,46.6668,46.7335,61900.0
2007-09-05 11:30:00,63.04,63.05,62.95,63.0,132200.0,46.7038,46.7112,46.6372,46.6742,132200.0
2007-09-05 11:40:00,63.0,63.11,62.95,63.01,100500.0,46.6742,46.7557,46.6372,46.6816,100500.0
2007-09-05 11:50:00,63.01,63.37,63.01,63.37,44500.0,46.6816,46.9483,46.6816,46.9483,44500.0
2007-09-05 12:00:00,63.37,63.38,63.24,63.26,158400.0,46.9483,46.9557,46.852,46.8668,158400.0
2007-09-05 12:10:00,63.26,63.37,63.25,63.31,26800.0,46.8668,46.9483,46.8594,46.9039,26800.0
2007-09-05 12:20:00,63.34,63.44,63.26,63.27,106000.0,46.9261,47.0002,46.8668,46.8742,106000.0
2007-09-05 12:30:00,63.27,63.31,63.23,63.27,27300.0,46.8742,46.9039,46.8446,46.8742,27300.0
2007-09-05 12:40:00,63.25,63.28,63.24,63.25,74700.0,46.8594,46.8816,46.852,46.8594,74700.0
2007-09-05 12:50:00,63.26,63.33,63.22,63.32,95500.0,46.8668,46.9187,46.8372,46.9113,95500.0
2007-09-05 13:00:00,63.3,63.38,63.22,63.35,77000.0,46.8965,46.9557,46.8372,46.9335,77000.0
2007-09-05 13:10:00,63.33,63.36,63.28,63.29,20400.0,46.9187,46.9409,46.8816,46.8891,20400.0
2007-09-05 13:20:00,63.28,63.32,63.14,63.24,21000.0,46.8816,46.9113,46.7779,46.852,21000.0
2007-09-05 13:30:00,63.24,63.37,63.09,63.36,60000.0,46.852,46.9483,46.7409,46.9409,60000.0
2007-09-05 13:40:00,63.34,63.43,63.32,63.39,29800.0,46.9261,46.9928,46.9113,46.9631,29800.0
2007-09-05 13:50:00,63.39,63.52,63.37,63.45,26600.0,46.9631,47.0595,46.9483,47.0076,26600.0
2007-09-05 14:00:00,63.46,63.59,63.16,63.25,150400.0,47.015,47.1113,46.7927,46.8594,150400.0
2007-09-05 14:10:00,63.25,63.36,63.2,63.22,96600.0,46.8594,46.9409,46.8224,46.8372,96600.0
2007-09-05 14:20:00,63.22,63.25,63.11,63.15,89100.0,46.8372,46.8594,46.7557,46.7853,89100.0
2007-09-05 14:30:00,63.15,63.22,63.03,63.12,70800.0,46.7853,46.8372,46.6964,46.7631,70800.0
2007-09-05 14:40:00,63.14,63.24,63.05,63.23,94100.0,46.7779,46.852,46.7112,46.8446,94100.0
2007-09-05 14:50:00,63.23,63.4,63.1,63.3,38700.0,46.8446,46.9706,46.7483,46.8965,38700.0
2007-09-05 15:00:00,63.3,63.33,63.14,63.27,43600.0,46.8965,46.9187,46.7779,46.8742,43600.0
2007-09-05 15:10:00,63.29,63.45,63.21,63.45,77700.0,46.8891,47.0076,46.8298,47.0076,77700.0
2007-09-05 15:20:00,63.45,63.47,63.2,63.29,52000.0,47.0076,47.0224,46.8224,46.8891,52000.0
2007-09-05 15:30:00,63.3,63.41,63.19,63.21,124400.0,46.8965,46.978,46.815,46.8298,124400.0
2007-09-05 15:40:00,63.2,63.49,63.2,63.37,132200.0,46.8224,47.0372,46.8224,46.9483,132200.0
2007-09-05 15:50:00,63.37,63.38,63.14,63.16,223000.0,46.9483,46.9557,46.7779,46.7927,223000.0
2007-09-06 09:30:00,62.9,63.5,62.9,63.19,99300.0,46.6001,47.0446,46.6001,46.815,99300.0
2007-09-06 09:40:00,63.19,63.29,63.14,63.18,66700.0,46.815,46.8891,46.7779,46.8076,66700.0
2007-09-06 09:50:00,63.15,63.2,62.98,63.14,222200.0,46.7853,46.8224,46.6594,46.7779,222200.0
2007-09-06 10:00:00,63.16,63.27,63.0,63.15,117800.0,46.7927,46.8742,46.6742,46.7853,117800.0
2007-09-06 10:10:00,63.14,63.18,62.98,63.1,98600.0,46.7779,46.8076,46.6594,46.7483,98600.0
2007-09-06 10:20:00,63.1,63.3,63.07,63.17,96700.0,46.7483,46.8965,46.7261,46.8002,96700.0
2007-09-06 10:30:00,63.17,63.37,63.13,63.34,72500.0,46.8002,46.9483,46.7705,46.9261,72500.0
2007-09-06 10:40:00,63.36,63.6,63.33,63.49,58200.0,46.9409,47.1187,46.9187,47.0372,58200.0
2007-09-06 10:50:00,63.48,63.74,63.47,63.65,66100.0,47.0298,47.2224,47.0224,47.1558,66100.0
2007-09-06 11:00:00,63.65,63.67,63.28,63.31,61400.0,47.1558,47.1706,46.8816,46.9039,61400.0
2007-09-06 11:10:00,63.32,63.55,63.31,63.52,36800.0,46.9113,47.0817,46.9039,47.0595,36800.0
2007-09-06 11:20:00,63.52,63.89,63.52,63.82,63900.0,47.0595,47.3336,47.0595,47.2817,63900.0
2007-09-06 11:30:00,63.82,64.12,63.81,63.82,83200.0,47.2817,47.504,47.2743,47.2817,83200.0
2007-09-06 11:40:00,63.81,63.96,63.81,63.94,60000.0,47.2743,47.3854,47.2743,47.3706,60000.0
2007-09-06 11:50:00,63.92,63.92,63.7,63.7,39700.0,47.3558,47.3558,47.1928,47.1928,39700.0
2007-09-06 12:00:00,63.72,63.72,63.47,63.48,28800.0,47.2076,47.2076,47.0224,47.0298,28800.0
2007-09-06 12:10:00,63.49,63.81,63.47,63.72,63600.0,47.0372,47.2743,47.0224,47.2076,63600.0
2007-09-06 12:20:00,63.74,63.77,63.45,63.68,148300.0,47.2224,47.2447,47.0076,47.178,148300.0
2007-09-06 12:30:00,63.69,63.97,63.65,63.95,111100.0,47.1854,47.3928,47.1558,47.378,111100.0
2007-09-06 12:40:00,63.94,63.96,63.65,63.7,43200.0,47.3706,47.3854,47.1558,47.1928,43200.0
2007-09-06 12:50:00,63.71,63.84,63.69,63.84,22900.0,47.2002,47.2965,47.1854,47.2965,22900.0
2007-09-06 13:00:00,63.84,63.87,63.7,63.7,58000.0,47.2965,47.3188,47.1928,47.1928,58000.0
2007-09-06 13:10:00,63.72,63.82,63.59,63.75,51200.0,47.2076,47.2817,47.1113,47.2299,51200.0
2007-09-06 13:20:00,63.73,63.77,63.65,63.73,81300.0,47.215,47.2447,47.1558,47.215,81300.0
2007-09-06 13:30:00,63.74,63.79,63.61,63.68,60800.0,47.2224,47.2595,47.1261,47.178,60800.0
2007-09-06 13:40:00,63.68,64.07,63.67,63.96,66200.0,47.178,47.4669,47.1706,47.3854,66200.0
2007-09-06 13:50:00,63.96,64.08,63.86,64.07,39700.0,47.3854,47.4743,47.3113,47.4669,39700.0
2007-09-06 14:00:00,64.06,64.06,63.87,63.93,45400.0,47.4595,47.4595,47.3188,47.3632,45400.0
2007-09-06 14:10:00,63.91,64.22,63.91,64.17,64800.0,47.3484,47.5781,47.3484,47.541,64800.0
2007-09-06 14:20:00,64.17,64.17,63.85,63.89,41100.0,47.541,47.541,47.3039,47.3336,41100.0
2007-09-06 14:30:00,63.9,64.03,63.85,63.98,45200.0,47.341,47.4373,47.3039,47.4002,45200.0
2007-09-06 14:40:00,63.97,64.05,63.88,63.88,57000.0,47.3928,47.4521,47.3262,47.3262,57000.0
2007-09-06 14:50:00,63.86,63.89,63.78,63.88,40500.0,47.3113,47.3336,47.2521,47.3262,40500.0
2007-09-06 15:00:00,63.88,63.99,63.84,63.88,42300.0,47.3262,47.4077,47.2965,47.3262,42300.0
2007-09-06 15:10:00,63.88,63.88,63.78,63.8,41200.0,47.3262,47.3262,47.2521,47.2669,41200.0
2007-09-06 15:20:00,63.79,63.83,63.73,63.8,37200.0,47.2595,47.2891,47.215,47.2669,37200.0
2007-09-06 15:30:00,63.82,63.89,63.8,63.87,66700.0,47.2817,47.3336,47.2669,47.3188,66700.0
2007-09-06 15:40:00,63.86,64.07,63.85,64.03,182300.0,47.3113,47.4669,47.3039,47.4373,182300.0
2007-09-06 15:50:00,64.03,64.24,63.99,64.05,197600.0,47.4373,47.5929,47.4077,47.4521,197600.0
2007-09-07 09:30:00,63.01,63.01,62.25,62.42,363300.0,46.6816,46.6816,46.1186,46.2445,363300.0
2007-09-07 09:40:00,62.42,62.5,62.18,62.4,428300.0,46.2445,46.3038,46.0667,46.2297,428300.0
2007-09-07 09:50:00,62.38,62.68,62.35,62.55,193500.0,46.2149,46.4371,46.1926,46.3408,193500.0
2007-09-07 10:00:00,62.55,62.66,62.5,62.54,136900.0,46.3408,46.4223,46.3038,46.3334,136900.0
2007-09-07 10:10:00,62.51,62.57,62.44,62.57,209300.0,46.3112,46.3556,46.2593,46.3556,209300.0
2007-09-07 10:20:00,62.58,62.98,62.55,62.69,176700.0,46.363,46.6594,46.3408,46.4445,176700.0
2007-09-07 10:30:00,62.67,62.69,62.45,62.54,192300.0,46.4297,46.4445,46.2667,46.3334,192300.0
2007-09-07 10:40:00,62.54,62.76,62.5,62.52,174700.0,46.3334,46.4964,46.3038,46.3186,174700.0
2007-09-07 10:50:00,62.5,62.69,62.47,62.64,202600.0,46.3038,46.4445,46.2815,46.4075,202600.0
2007-09-07 11:00:00,62.63,62.63,62.51,62.57,75000.0,46.4001,46.4001,46.3112,46.3556,75000.0
2007-09-07 11:10:00,62.56,62.58,62.52,62.54,67700.0,46.3482,46.363,46.3186,46.3334,67700.0
2007-09-07 11:20:00,62.53,62.57,62.51,62.52,133700.0,46.326,46.3556,46.3112,46.3186,133700.0
2007-09-07 11:30:00,62.53,62.64,62.51,62.57,150200.0,46.326,46.4075,46.3112,46.3556,150200.0
2007-09-07 11:40:00,62.57,62.9,62.55,62.78,255000.0,46.3556,46.6001,46.3408,46.5112,255000.0
2007-09-07 11:50:00,62.8,62.97,62.7,62.91,101800.0,46.526,46.652,46.4519,46.6075,101800.0
2007-09-07 12:00:00,62.91,63.11,62.86,62.9,148900.0,46.6075,46.7557,46.5705,46.6001,148900.0
2007-09-07 12:10:00,62.92,62.95,62.85,62.88,49300.0,46.6149,46.6372,46.5631,46.5853,49300.0
2007-09-07 12:20:00,62.9,63.04,62.85,62.98,81800.0,46.6001,46.7038,46.5631,46.6594,81800.0
2007-09-07 12:30:00,62.99,63.1,62.99,63.02,88800.0,46.6668,46.7483,46.6668,46.689,88800.0
2007-09-07 12:40:00,63.02,63.07,62.88,62.93,68900.0,46.689,46.7261,46.5853,46.6223,68900.0
2007-09-07 12:50:00,62.93,63.01,62.87,62.96,82200.0,46.6223,46.6816,46.5779,46.6446,82200.0
2007-09-07 13:00:00,62.97,63.46,62.95,63.46,55200.0,46.652,47.015,46.6372,47.015,55200.0
2007-09-07 13:10:00,63.48,63.59,63.35,63.43,47500.0,47.0298,47.1113,46.9335,46.9928,47500.0
2007-09-07 13:20:00,63.43,63.49,63.26,63.35,39500.0,46.9928,47.0372,46.8668,46.9335,39500.0
2007-09-07 13:30:00,63.35,63.38,62.83,62.84,63300.0,46.9335,46.9557,46.5483,46.5557,63300.0
2007-09-07 13:40:00,62.84,62.86,62.63,62.81,83700.0,46.5557,46.5705,46.4001,46.5334,83700.0
2007-09-07 13:50:00,62.82,62.95,62.8,62.85,50900.0,46.5409,46.6372,46.526,46.5631,50900.0
2007-09-07 14:00:00,62.82,62.83,62.69,62.79,81500.0,46.5409,46.5483,46.4445,46.5186,81500.0
2007-09-07 14:10:00,62.77,62.92,62.7,62.84,63900.0,46.5038,46.6149,46.4519,46.5557,63900.0
2007-09-07 14:20:00,62.82,62.9,62.75,62.83,106100.0,46.5409,46.6001,46.489,46.5483,106100.0
2007-09-07 14:30:00,62.84,62.97,62.78,62.94,98200.0,46.5557,46.652,46.5112,46.6298,98200.0
2007-09-07 14:40:00,62.94,62.97,62.82,62.85,59200.0,46.6298,46.652,46.5409,46.5631,59200.0
2007-09-07 14:50:00,62.84,62.88,62.67,62.71,104800.0,46.5557,46.5853,46.4297,46.4594,104800.0
2007-09-07 15:00:00,62.72,62.93,62.71,62.81,79900.0,46.4668,46.6223,46.4594,46.5334,79900.0
2007-09-07 15:10:00,62.81,62.95,62.8,62.86,100100.0,46.5334,46.6372,46.526,46.5705,100100.0
2007-09-07 15:20:00,62.85,62.88,62.71,62.76,209600.0,46.5631,46.5853,46.4594,46.4964,209600.0
2007-09-07 15:30:00,62.76,62.85,62.68,62.76,173400.0,46.4964,46.5631,46.4371,46.4964,173400.0
2007-09-07 15:40:00,62.75,62.87,62.67,62.77,207900.0,46.489,46.5779,46.4297,46.5038,207900.0
2007-09-07 15:50:00,62.78,62.98,62.71,62.72,157900.0,46.5112,46.6594,46.4594,46.4668,157900.0
2007-09-10 09:30:00,63.0,63.0,62.63,62.81,38900.0,46.6742,46.6742,46.4001,46.5334,38900.0
2007-09-10 09:40:00,62.8,62.81,62.59,62.72,167400.0,46.526,46.5334,46.3705,46.4668,167400.0
2007-09-10 09:50:00,62.72,62.75,62.6,62.64,328100.0,46.4668,46.489,46.3779,46.4075,328100.0
2007-09-10 10:00:00,62.64,62.7,62.6,62.65,192400.0,46.4075,46.4519,46.3779,46.4149,192400.0
2007-09-10 10:10:00,62.65,62.69,62.6,62.62,332500.0,46.4149,46.4445,46.3779,46.3927,332500.0
2007-09-10 10:20:00,62.63,62.82,62.55,62.55,310700.0,46.4001,46.5409,46.3408,46.3408,310700.0
2007-09-10 10:30:00,62.54,62.58,62.28,62.38,86300.0,46.3334,46.363,46.1408,46.2149,86300.0
2007-09-10 10:40:00,62.39,62.61,62.28,62.51,131100.0,46.2223,46.3853,46.1408,46.3112,131100.0
2007-09-10 10:50:00,62.5,62.55,62.35,62.49,71600.0,46.3038,46.3408,46.1926,46.2964,71600.0
2007-09-10 11:00:00,62.49,62.54,62.38,62.43,67100.0,46.2964,46.3334,46.2149,46.2519,67100.0
2007-09-10 11:10:00,62.43,62.46,62.2,62.22,198300.0,46.2519,46.2741,46.0815,46.0963,198300.0
2007-09-10 11:20:00,62.2,62.33,62.2,62.28,50600.0,46.0815,46.1778,46.0815,46.1408,50600.0
2007-09-10 11:30:00,62.28,62.34,62.24,62.3,172900.0,46.1408,46.1852,46.1112,46.1556,172900.0
2007-09-10 11:40:00,62.32,62.45,62.3,62.38,57600.0,46.1704,46.2667,46.1556,46.2149,57600.0
2007-09-10 11:50:00,62.41,62.41,62.29,62.4,113800.0,46.2371,46.2371,46.1482,46.2297,113800.0
2007-09-10 12:00:00,62.4,62.43,62.33,62.4,45600.0,46.2297,46.2519,46.1778,46.2297,45600.0
2007-09-10 12:10:00,62.37,62.4,62.29,62.34,39200.0,46.2075,46.2297,46.1482,46.1852,39200.0
2007-09-10 12:20:00,62.33,62.6,62.33,62.44,63200.0,46.1778,46.3779,46.1778,46.2593,63200.0
2007-09-10 12:30:00,62.45,62.49,62.31,62.31,51500.0,46.2667,46.2964,46.163,46.163,51500.0
2007-09-10 12:40:00,62.31,62.33,62.29,62.31,50000.0,46.163,46.1778,46.1482,46.163,50000.0
2007-09-10 12:50:00,62.31,62.42,62.3,62.4,30400.0,46.163,46.2445,46.1556,46.2297,30400.0
2007-09-10 13:00:00,62.4,62.49,62.32,62.47,28500.0,46.2297,46.2964,46.1704,46.2815,28500.0
2007-09-10 13:10:00,62.47,62.82,62.41,62.75,39600.0,46.2815,46.5409,46.2371,46.489,39600.0
2007-09-10 13:20:00,62.75,62.84,62.66,62.78,83700.0,46.489,46.5557,46.4223,46.5112,83700.0
2007-09-10 13:30:00,62.78,63.04,62.74,63.02,65500.0,46.5112,46.7038,46.4816,46.689,65500.0
2007-09-10 13:40:00,63.01,63.1,62.92,62.95,62000.0,46.6816,46.7483,46.6149,46.6372,62000.0
2007-09-10 13:50:00,62.93,62.97,62.78,62.82,36700.0,46.6223,46.652,46.5112,46.5409,36700.0
2007-09-10 14:00:00,62.84,62.84,62.66,62.72,22300.0,46.5557,46.5557,46.4223,46.4668,22300.0
2007-09-10 14:10:00,62.69,62.93,62.69,62.85,33800.0,46.4445,46.6223,46.4445,46.5631,33800.0
2007-09-10 14:20:00,62.82,63.07,62.74,62.99,48000.0,46.5409,46.7261,46.4816,46.6668,48000.0
2007-09-10 14:30:00,62.99,63.06,62.92,63.03,85800.0,46.6668,46.7187,46.6149,46.6964,85800.0
2007-09-10 14:40:00,63.04,63.07,62.84,62.97,66300.0,46.7038,46.7261,46.5557,46.652,66300.0
2007-09-10 14:50:00,62.96,63.08,62.85,63.05,54800.0,46.6446,46.7335,46.5631,46.7112,54800.0
2007-09-10 15:00:00,63.05,63.4,62.88,63.4,95600.0,46.7112,46.9706,46.5853,46.9706,95600.0
2007-09-10 15:10:00,63.4,63.4,63.19,63.3,99100.0,46.9706,46.9706,46.815,46.8965,99100.0
2007-09-10 15:20:00,63.31,63.52,63.28,63.39,100700.0,46.9039,47.0595,46.8816,46.9631,100700.0
2007-09-10 15:30:00,63.4,63.45,63.33,63.35,67400.0,46.9706,47.0076,46.9187,46.9335,67400.0
2007-09-10 15:40:00,63.35,63.35,63.08,63.12,80500.0,46.9335,46.9335,46.7335,46.7631,80500.0
2007-09-10 15:50:00,63.13,63.15,62.81,62.81,157100.0,46.7705,46.7853,46.5334,46.5334,157100.0
2007-09-11 09:30:00,63.1,63.63,63.0,63.48,85000.0,46.7483,47.1409,46.6742,47.0298,85000.0
2007-09-11 09:40:00,63.47,64.42,63.4,64.24,187800.0,47.0224,47.7262,46.9706,47.5929,187800.0
2007-09-11 09:50:00,64.22,64.33,64.01,64.25,109000.0,47.5781,47.6596,47.4225,47.6003,109000.0
2007-09-11 10:00:00,64.27,64.39,64.17,64.2,95700.0,47.6151,47.704,47.541,47.5632,95700.0
2007-09-11 10:10:00,64.21,64.27,64.0,64.04,67900.0,47.5706,47.6151,47.4151,47.4447,67900.0
2007-09-11 10:20:00,64.02,64.16,64.0,64.06,105800.0,47.4299,47.5336,47.4151,47.4595,105800.0
2007-09-11 10:30:00,64.07,64.12,63.98,64.0,76300.0,47.4669,47.504,47.4002,47.4151,76300.0
2007-09-11 10:40:00,64.02,64.1,64.0,64.04,30100.0,47.4299,47.4892,47.4151,47.4447,30100.0
2007-09-11 10:50:00,64.03,64.05,63.91,64.04,65500.0,47.4373,47.4521,47.3484,47.4447,65500.0
2007-09-11 11:00:00,64.04,64.09,63.64,63.68,79500.0,47.4447,47.4817,47.1484,47.178,79500.0
2007-09-11 11:10:00,63.68,63.74,63.45,63.64,112400.0,47.178,47.2224,47.0076,47.1484,112400.0
2007-09-11 11:20:00,63.64,63.94,63.64,63.91,43300.0,47.1484,47.3706,47.1484,47.3484,43300.0
2007-09-11 11:30:00,63.92,63.99,63.73,63.76,42600.0,47.3558,47.4077,47.215,47.2373,42600.0
2007-09-11 11:40:00,63.76,63.88,63.76,63.85,27200.0,47.2373,47.3262,47.2373,47.3039,27200.0
2007-09-11 11:50:00,63.85,63.89,63.57,63.69,93900.0,47.3039,47.3336,47.0965,47.1854,93900.0
2007-09-11 12:00:00,63.69,63.72,63.63,63.69,108100.0,47.1854,47.2076,47.1409,47.1854,108100.0
2007-09-11 12:10:00,63.69,63.71,63.6,63.61,122600.0,47.1854,47.2002,47.1187,47.1261,122600.0
2007-09-11 12:20:00,63.61,63.68,63.61,63.63,384300.0,47.1261,47.178,47.1261,47.1409,384300.0
2007-09-11 12:30:00,63.65,63.72,63.52,63.67,56900.0,47.1558,47.2076,47.0595,47.1706,56900.0
2007-09-11 12:40:00,63.67,63.69,63.5,63.51,33400.0,47.1706,47.1854,47.0446,47.052,33400.0
2007-09-11 12:50:00,63.51,63.61,63.49,63.61,31500.0,47.052,47.1261,47.0372,47.1261,31500.0
2007-09-11 13:00:00,63.61,63.66,63.56,63.62,23700.0,47.1261,47.1632,47.0891,47.1335,23700.0
2007-09-11 13:10:00,63.61,63.63,63.5,63.56,39300.0,47.1261,47.1409,47.0446,47.0891,39300.0
2007-09-11 13:20:00,63.57,63.69,63.55,63.64,44900.0,47.0965,47.1854,47.0817,47.1484,44900.0
2007-09-11 13:30:00,63.61,63.75,63.61,63.64,79400.0,47.1261,47.2299,47.1261,47.1484,79400.0
2007-09-11 13:40:00,63.63,63.78,63.5,63.72,72900.0,47.1409,47.2521,47.0446,47.2076,72900.0
2007-09-11 13:50:00,63.74,63.82,63.69,63.7,27800.0,47.2224,47.2817,47.1854,47.1928,27800.0
2007-09-11 14:00:00,63.72,63.91,63.67,63.87,45400.0,47.2076,47.3484,47.1706,47.3188,45400.0
2007-09-11 14:10:00,63.89,64.09,63.79,63.96,46200.0,47.3336,47.4817,47.2595,47.3854,46200.0
2007-09-11 14:20:00,63.94,64.0,63.91,63.99,32500.0,47.3706,47.4151,47.3484,47.4077,32500.0
2007-09-11 14:30:00,64.0,64.0,63.8,63.82,75500.0,47.4151,47.4151,47.2669,47.2817,75500.0
2007-09-11 14:40:00,63.82,63.99,63.72,63.78,45200.0,47.2817,47.4077,47.2076,47.2521,45200.0
2007-09-11 14:50:00,63.78,63.82,63.7,63.81,56100.0,47.2521,47.2817,47.1928,47.2743,56100.0
2007-09-11 15:00:00,63.79,63.88,63.72,63.8,54600.0,47.2595,47.3262,47.2076,47.2669,54600.0
2007-09-11 15:10:00,63.79,63.95,63.79,63.82,48500.0,47.2595,47.378,47.2595,47.2817,48500.0
2007-09-11 15:20:00,63.82,63.87,63.69,63.84,80000.0,47.2817,47.3188,47.1854,47.2965,80000.0
2007-09-11 15:30:00,63.82,63.92,63.77,63.8,143400.0,47.2817,47.3558,47.2447,47.2669,143400.0
2007-09-11 15:40:00,63.79,63.84,63.72,63.8,200700.0,47.2595,47.2965,47.2076,47.2669,200700.0
2007-09-11 15:50:00,63.81,64.08,63.78,64.01,251800.0,47.2743,47.4743,47.2521,47.4225,251800.0
2007-09-12 09:30:00,63.78,64.0,63.12,63.43,85000.0,47.2521,47.4151,46.7631,46.9928,85000.0
2007-09-12 09:40:00,63.5,64.1,63.5,63.88,73100.0,47.0446,47.4892,47.0446,47.3262,73100.0
2007-09-12 09:50:00,63.89,64.2,63.78,64.01,68300.0,47.3336,47.5632,47.2521,47.4225,68300.0
2007-09-12 10:00:00,64.02,64.02,63.72,63.84,102500.0,47.4299,47.4299,47.2076,47.2965,102500.0
2007-09-12 10:10:00,63.83,63.99,63.8,63.94,62900.0,47.2891,47.4077,47.2669,47.3706,62900.0
2007-09-12 10:20:00,63.94,64.28,63.91,64.27,67500.0,47.3706,47.6225,47.3484,47.6151,67500.0
2007-09-12 10:30:00,64.23,64.39,64.11,64.31,77900.0,47.5855,47.704,47.4966,47.6447,77900.0
2007-09-12 10:40:00,64.33,64.33,63.99,64.02,37800.0,47.6596,47.6596,47.4077,47.4299,37800.0
2007-09-12 10:50:00,64.01,64.07,63.9,64.01,79800.0,47.4225,47.4669,47.341,47.4225,79800.0
2007-09-12 11:00:00,64.0,64.12,63.96,64.11,76800.0,47.4151,47.504,47.3854,47.4966,76800.0
2007-09-12 11:10:00,64.11,64.3,64.11,64.28,156100.0,47.4966,47.6373,47.4966,47.6225,156100.0
2007-09-12 11:20:00,64.26,64.43,64.26,64.36,77400.0,47.6077,47.7336,47.6077,47.6818,77400.0
2007-09-12 11:30:00,64.36,64.38,64.17,64.2,50300.0,47.6818,47.6966,47.541,47.5632,50300.0
2007-09-12 11:40:00,64.19,64.32,64.1,64.28,48900.0,47.5558,47.6521,47.4892,47.6225,48900.0
2007-09-12 11:50:00,64.31,64.57,64.23,64.48,144100.0,47.6447,47.8374,47.5855,47.7707,144100.0
2007-09-12 12:00:00,64.47,65.3,64.47,65.2,230800.0,47.7633,48.3782,47.7633,48.3041,230800.0
2007-09-12 12:10:00,65.17,65.31,65.02,65.11,138700.0,48.2819,48.3856,48.1707,48.2374,138700.0
2007-09-12 12:20:00,65.11,65.15,64.95,65.06,110400.0,48.2374,48.2671,48.1189,48.2004,110400.0
2007-09-12 12:30:00,65.08,65.1,64.95,64.98,64200.0,48.2152,48.23,48.1189,48.1411,64200.0
2007-09-12 12:40:00,65.02,65.03,64.81,64.99,72200.0,48.1707,48.1782,48.0152,48.1485,72200.0
2007-09-12 12:50:00,64.99,65.04,64.95,65.0,40700.0,48.1485,48.1856,48.1189,48.1559,40700.0
2007-09-12 13:00:00,65.0,65.0,64.54,64.76,96000.0,48.1559,48.1559,47.8151,47.9781,96000.0
2007-09-12 13:10:00,64.75,64.95,64.71,64.91,54700.0,47.9707,48.1189,47.9411,48.0892,54700.0
2007-09-12 13:20:00,64.92,65.01,64.9,64.96,48100.0,48.0967,48.1633,48.0818,48.1263,48100.0
2007-09-12 13:30:00,64.94,65.04,64.77,65.02,84500.0,48.1115,48.1856,47.9855,48.1707,84500.0
2007-09-12 13:40:00,65.04,65.11,64.94,65.1,112600.0,48.1856,48.2374,48.1115,48.23,112600.0
2007-09-12 13:50:00,65.12,65.32,65.05,65.31,93200.0,48.2448,48.393,48.193,48.3856,93200.0
2007-09-12 14:00:00,65.31,65.47,65.11,65.39,88700.0,48.3856,48.5041,48.2374,48.4449,88700.0
2007-09-12 14:10:00,65.37,65.67,65.37,65.6,99100.0,48.43,48.6523,48.43,48.6004,99100.0
2007-09-12 14:20:00,65.6,65.63,65.47,65.47,84800.0,48.6004,48.6227,48.5041,48.5041,84800.0
2007-09-12 14:30:00,65.48,65.51,65.29,65.32,98200.0,48.5115,48.5338,48.3708,48.393,98200.0
2007-09-12 14:40:00,65.32,65.45,65.2,65.33,68600.0,48.393,48.4893,48.3041,48.4004,68600.0
2007-09-12 14:50:00,65.32,65.45,65.3,65.45,57600.0,48.393,48.4893,48.3782,48.4893,57600.0
2007-09-12 15:00:00,65.45,65.46,65.18,65.2,68500.0,48.4893,48.4967,48.2893,48.3041,68500.0
2007-09-12 15:10:00,65.19,65.37,65.16,65.36,66400.0,48.2967,48.43,48.2745,48.4226,66400.0
2007-09-12 15:20:00,65.36,65.36,65.15,65.2,85900.0,48.4226,48.4226,48.2671,48.3041,85900.0
2007-09-12 15:30:00,65.18,65.25,65.04,65.1,127200.0,48.2893,48.3411,48.1856,48.23,127200.0
2007-09-12 15:40:00,65.11,65.31,65.11,65.16,155200.0,48.2374,48.3856,48.2374,48.2745,155200.0
2007-09-12 15:50:00,65.14,65.31,64.93,65.01,224800.0,48.2596,48.3856,48.1041,48.1633,224800.0
2007-09-13 09:30:00,65.13,65.82,65.13,65.25,127700.0,48.2522,48.7634,48.2522,48.3411,127700.0
2007-09-13 09:40:00,65.26,65.6,65.25,65.29,52800.0,48.3486,48.6004,48.3411,48.3708,52800.0
2007-09-13 09:50:00,65.28,65.45,65.26,65.32,45600.0,48.3634,48.4893,48.3486,48.393,45600.0
2007-09-13 10:00:00,65.33,65.64,65.18,65.18,63800.0,48.4004,48.6301,48.2893,48.2893,63800.0
2007-09-13 10:10:00,65.2,65.29,65.15,65.25,28700.0,48.3041,48.3708,48.2671,48.3411,28700.0
2007-09-13 10:20:00,65.25,65.38,65.18,65.3,42200.0,48.3411,48.4375,48.2893,48.3782,42200.0
2007-09-13 10:30:00,65.31,65.48,65.2,65.39,41200.0,48.3856,48.5115,48.3041,48.4449,41200.0
2007-09-13 10:40:00,65.39,65.39,65.2,65.22,43100.0,48.4449,48.4449,48.3041,48.3189,43100.0
2007-09-13 10:50:00,65.21,65.36,65.17,65.33,46500.0,48.3115,48.4226,48.2819,48.4004,46500.0
2007-09-13 11:00:00,65.32,65.38,65.21,65.31,54700.0,48.393,48.4375,48.3115,48.3856,54700.0
2007-09-13 11:10:00,65.3,65.45,65.29,65.42,57900.0,48.3782,48.4893,48.3708,48.4671,57900.0
2007-09-13 11:20:00,65.43,65.8,65.43,65.77,67500.0,48.4745,48.7486,48.4745,48.7264,67500.0
2007-09-13 11:30:00,65.76,65.89,65.65,65.78,78800.0,48.719,48.8153,48.6375,48.7338,78800.0
2007-09-13 11:40:00,65.78,65.78,65.64,65.7,41700.0,48.7338,48.7338,48.6301,48.6745,41700.0
2007-09-13 11:50:00,65.71,65.97,65.67,65.97,56600.0,48.6819,48.8746,48.6523,48.8746,56600.0
2007-09-13 12:00:00,65.98,66.03,65.72,65.72,46400.0,48.882,48.919,48.6893,48.6893,46400.0
2007-09-13 12:10:00,65.72,66.0,65.7,65.96,91500.0,48.6893,48.8968,48.6745,48.8672,91500.0
2007-09-13 12:20:00,65.96,66.02,65.84,65.84,40100.0,48.8672,48.9116,48.7782,48.7782,40100.0
2007-09-13 12:30:00,65.84,65.87,65.78,65.8,29500.0,48.7782,48.8005,48.7338,48.7486,29500.0
2007-09-13 12:40:00,65.78,65.89,65.77,65.88,54000.0,48.7338,48.8153,48.7264,48.8079,54000.0
2007-09-13 12:50:00,65.87,66.0,65.86,65.93,159400.0,48.8005,48.8968,48.7931,48.8449,159400.0
2007-09-13 13:00:00,65.92,66.24,65.92,66.14,104300.0,48.8375,49.0746,48.8375,49.0005,104300.0
2007-09-13 13:10:00,66.15,66.42,66.14,66.31,109200.0,49.0079,49.2079,49.0005,49.1265,109200.0
2007-09-13 13:20:00,66.32,66.6,66.31,66.49,106400.0,49.1339,49.3413,49.1265,49.2598,106400.0
2007-09-13 13:30:00,66.48,66.49,66.26,66.35,79600.0,49.2524,49.2598,49.0894,49.1561,79600.0
2007-09-13 13:40:00,66.35,66.37,66.26,66.28,44900.0,49.1561,49.1709,49.0894,49.1042,44900.0
2007-09-13 13:50:00,66.29,66.33,66.15,66.15,53000.0,49.1116,49.1413,49.0079,49.0079,53000.0
2007-09-13 14:00:00,66.15,66.18,66.11,66.11,49800.0,49.0079,49.0301,48.9783,48.9783,49800.0
2007-09-13 14:10:00,66.11,66.24,66.1,66.13,92100.0,48.9783,49.0746,48.9709,48.9931,92100.0
2007-09-13 14:20:00,66.13,66.2,66.13,66.14,103400.0,48.9931,49.045,48.9931,49.0005,103400.0
2007-09-13 14:30:00,66.13,66.25,66.13,66.21,78000.0,48.9931,49.082,48.9931,49.0524,78000.0
2007-09-13 14:40:00,66.2,66.22,66.15,66.15,43700.0,49.045,49.0598,49.0079,49.0079,43700.0
2007-09-13 14:50:00,66.15,66.25,66.15,66.2,51200.0,49.0079,49.082,49.0079,49.045,51200.0
2007-09-13 15:00:00,66.2,66.4,66.19,66.29,130600.0,49.045,49.1931,49.0376,49.1116,130600.0
2007-09-13 15:10:00,66.28,66.4,66.12,66.22,113100.0,49.1042,49.1931,48.9857,49.0598,113100.0
2007-09-13 15:20:00,66.21,66.32,66.13,66.3,107500.0,49.0524,49.1339,48.9931,49.119,107500.0
2007-09-13 15:30:00,66.31,66.5,66.25,66.49,117100.0,49.1265,49.2672,49.082,49.2598,117100.0
2007-09-13 15:40:00,66.48,66.58,66.16,66.2,173500.0,49.2524,49.3265,49.0153,49.045,173500.0
2007-09-13 15:50:00,66.19,66.38,66.12,66.37,235500.0,49.0376,49.1783,48.9857,49.1709,235500.0
2007-09-14 09:30:00,65.74,65.74,64.79,65.17,123800.0,48.7042,48.7042,48.0003,48.2819,123800.0
2007-09-14 09:40:00,65.22,65.53,65.05,65.29,92000.0,48.3189,48.5486,48.193,48.3708,92000.0
2007-09-14 09:50:00,65.23,65.4,64.95,65.09,159200.0,48.3263,48.4523,48.1189,48.2226,159200.0
2007-09-14 10:00:00,65.09,65.55,65.06,65.35,176900.0,48.2226,48.5634,48.2004,48.4152,176900.0
2007-09-14 10:10:00,65.34,66.35,65.3,66.09,197300.0,48.4078,49.1561,48.3782,48.9635,197300.0
2007-09-14 10:20:00,66.11,66.25,65.94,65.94,98300.0,48.9783,49.082,48.8523,48.8523,98300.0
2007-09-14 10:30:00,65.94,66.0,65.83,65.91,55300.0,48.8523,48.8968,48.7708,48.8301,55300.0
2007-09-14 10:40:00,65.92,66.02,65.88,65.9,39300.0,48.8375,48.9116,48.8079,48.8227,39300.0
2007-09-14 10:50:00,65.88,66.22,65.8,65.85,88900.0,48.8079,49.0598,48.7486,48.7857,88900.0
2007-09-14 11:00:00,65.85,65.85,65.5,65.53,82600.0,48.7857,48.7857,48.5264,48.5486,82600.0
2007-09-14 11:10:00,65.52,65.56,65.34,65.47,89500.0,48.5412,48.5708,48.4078,48.5041,89500.0
2007-09-14 11:20:00,65.46,65.52,65.22,65.27,78600.0,48.4967,48.5412,48.3189,48.356,78600.0
2007-09-14 11:30:00,65.28,65.33,65.12,65.29,72100.0,48.3634,48.4004,48.2448,48.3708,72100.0
2007-09-14 11:40:00,65.28,65.51,65.26,65.51,32800.0,48.3634,48.5338,48.3486,48.5338,32800.0
2007-09-14 11:50:00,65.5,65.66,65.46,65.54,63100.0,48.5264,48.6449,48.4967,48.556,63100.0
2007-09-14 12:00:00,65.5,65.69,65.5,65.63,39500.0,48.5264,48.6671,48.5264,48.6227,39500.0
2007-09-14 12:10:00,65.63,65.66,65.54,65.64,47600.0,48.6227,48.6449,48.556,48.6301,47600.0
2007-09-14 12:20:00,65.66,65.74,65.6,65.69,15300.0,48.6449,48.7042,48.6004,48.6671,15300.0
2007-09-14 12:30:00,65.7,65.72,65.61,65.65,32000.0,48.6745,48.6893,48.6079,48.6375,32000.0
2007-09-14 12:40:00,65.67,65.69,65.62,65.66,37000.0,48.6523,48.6671,48.6153,48.6449,37000.0
2007-09-14 12:50:00,65.67,65.69,65.58,65.61,73900.0,48.6523,48.6671,48.5856,48.6079,73900.0
2007-09-14 13:00:00,65.63,65.7,65.55,65.59,44900.0,48.6227,48.6745,48.5634,48.593,44900.0
2007-09-14 13:10:00,65.59,65.76,65.59,65.7,72200.0,48.593,48.719,48.593,48.6745,72200.0
2007-09-14 13:20:00,65.69,65.93,65.67,65.89,20500.0,48.6671,48.8449,48.6523,48.8153,20500.0
2007-09-14 13:30:00,65.91,65.92,65.7,65.73,23800.0,48.8301,48.8375,48.6745,48.6968,23800.0
2007-09-14 13:40:00,65.75,65.88,65.63,65.88,42000.0,48.7116,48.8079,48.6227,48.8079,42000.0
2007-09-14 13:50:00,65.88,66.06,65.87,66.06,17400.0,48.8079,48.9412,48.8005,48.9412,17400.0
2007-09-14 14:00:00,66.06,66.07,65.83,65.83,28900.0,48.9412,48.9486,48.7708,48.7708,28900.0
2007-09-14 14:10:00,65.85,65.85,65.69,65.73,28900.0,48.7857,48.7857,48.6671,48.6968,28900.0
2007-09-14 14:20:00,65.74,65.8,65.65,65.65,22800.0,48.7042,48.7486,48.6375,48.6375,22800.0
2007-09-14 14:30:00,65.65,65.76,65.57,65.58,53800.0,48.6375,48.719,48.5782,48.5856,53800.0
2007-09-14 14:40:00,65.57,65.6,65.5,65.5,60400.0,48.5782,48.6004,48.5264,48.5264,60400.0
2007-09-14 14:50:00,65.52,65.63,65.48,65.59,83500.0,48.5412,48.6227,48.5115,48.593,83500.0
2007-09-14 15:00:00,65.6,65.7,65.57,65.62,43000.0,48.6004,48.6745,48.5782,48.6153,43000.0
2007-09-14 15:10:00,65.64,65.82,65.53,65.81,58400.0,48.6301,48.7634,48.5486,48.756,58400.0
2007-09-14 15:20:00,65.79,65.93,65.78,65.85,52400.0,48.7412,48.8449,48.7338,48.7857,52400.0
2007-09-14 15:30:00,65.85,66.03,65.77,66.03,45500.0,48.7857,48.919,48.7264,48.919,45500.0
2007-09-14 15:40:00,66.01,66.15,66.0,66.13,101900.0,48.9042,49.0079,48.8968,48.9931,101900.0
2007-09-14 15:50:00,66.11,66.24,66.08,66.13,174200.0,48.9783,49.0746,48.9561,48.9931,174200.0
2007-09-17 09:30:00,65.07,65.63,64.9,65.01,134600.0,48.2078,48.6227,48.0818,48.1633,134600.0
2007-09-17 09:40:00,65.02,65.15,64.99,65.04,65300.0,48.1707,48.2671,48.1485,48.1856,65300.0
2007-09-17 09:50:00,65.05,65.07,64.9,64.97,66900.0,48.193,48.2078,48.0818,48.1337,66900.0
2007-09-17 10:00:00,64.99,65.04,64.96,65.01,63300.0,48.1485,48.1856,48.1263,48.1633,63300.0
2007-09-17 10:10:00,65.01,65.03,64.82,64.87,146700.0,48.1633,48.1782,48.0226,48.0596,146700.0
2007-09-17 10:20:00,64.87,64.91,64.8,64.82,275700.0,48.0596,48.0892,48.0078,48.0226,275700.0
2007-09-17 10:30:00,64.82,64.84,64.63,64.63,169300.0,48.0226,48.0374,47.8818,47.8818,169300.0
2007-09-17 10:40:00,64.64,64.68,64.4,64.4,103200.0,47.8892,47.9189,47.7114,47.7114,103200.0
2007-09-17 10:50:00,64.4,64.57,64.33,64.47,107400.0,47.7114,47.8374,47.6596,47.7633,107400.0
2007-09-17 11:00:00,64.47,64.52,64.4,64.51,86700.0,47.7633,47.8003,47.7114,47.7929,86700.0
2007-09-17 11:10:00,64.51,64.64,64.5,64.63,35700.0,47.7929,47.8892,47.7855,47.8818,35700.0
2007-09-17 11:20:00,64.64,64.65,64.27,64.33,95800.0,47.8892,47.8966,47.6151,47.6596,95800.0
2007-09-17 11:30:00,64.33,64.39,64.27,64.33,81900.0,47.6596,47.704,47.6151,47.6596,81900.0
2007-09-17 11:40:00,64.32,64.55,64.31,64.4,139500.0,47.6521,47.8225,47.6447,47.7114,139500.0
2007-09-17 11:50:00,64.41,64.44,64.31,64.43,133500.0,47.7188,47.741,47.6447,47.7336,133500.0
2007-09-17 12:00:00,64.43,64.6,64.42,64.57,38700.0,47.7336,47.8596,47.7262,47.8374,38700.0
2007-09-17 12:10:00,64.59,64.76,64.55,64.67,33000.0,47.8522,47.9781,47.8225,47.9114,33000.0
2007-09-17 12:20:00,64.65,64.91,64.63,64.87,46100.0,47.8966,48.0892,47.8818,48.0596,46100.0
2007-09-17 12:30:00,64.85,64.9,64.71,64.85,75200.0,48.0448,48.0818,47.9411,48.0448,75200.0
2007-09-17 12:40:00,64.86,64.94,64.77,64.87,45100.0,48.0522,48.1115,47.9855,48.0596,45100.0
2007-09-17 12:50:00,64.88,65.0,64.8,64.97,62700.0,48.067,48.1559,48.0078,48.1337,62700.0
2007-09-17 13:00:00,64.96,65.04,64.88,64.92,40700.0,48.1263,48.1856,48.067,48.0967,40700.0
2007-09-17 13:10:00,64.95,65.25,64.94,65.18,82300.0,48.1189,48.3411,48.1115,48.2893,82300.0
2007-09-17 13:20:00,65.21,65.26,65.05,65.19,69700.0,48.3115,48.3486,48.193,48.2967,69700.0
2007-09-17 13:30:00,65.18,65.18,64.92,65.05,60900.0,48.2893,48.2893,48.0967,48.193,60900.0
2007-09-17 13:40:00,65.06,65.16,64.99,65.02,52500.0,48.2004,48.2745,48.1485,48.1707,52500.0
2007-09-17 13:50:00,65.03,65.04,64.86,64.88,21400.0,48.1782,48.1856,48.0522,48.067,21400.0
2007-09-17 14:00:00,64.86,64.9,64.64,64.66,37700.0,48.0522,48.0818,47.8892,47.904,37700.0
2007-09-17 14:10:00,64.66,64.88,64.66,64.8,69100.0,47.904,48.067,47.904,48.0078,69100.0
2007-09-17 14:20:00,64.81,64.96,64.75,64.95,35800.0,48.0152,48.1263,47.9707,48.1189,35800.0
2007-09-17 14:30:00,64.95,65.03,64.87,64.99,48400.0,48.1189,48.1782,48.0596,48.1485,48400.0
2007-09-17 14:40:00,65.0,65.24,65.0,65.16,46000.0,48.1559,48.3337,48.1559,48.2745,46000.0
2007-09-17 14:50:00,65.17,65.48,65.17,65.47,82400.0,48.2819,48.5115,48.2819,48.5041,82400.0
2007-09-17 15:00:00,65.45,65.64,65.38,65.6,96400.0,48.4893,48.6301,48.4375,48.6004,96400.0
2007-09-17 15:10:00,65.62,65.89,65.6,65.73,57800.0,48.6153,48.8153,48.6004,48.6968,57800.0
2007-09-17 15:20:00,65.73,65.73,65.55,65.55,50400.0,48.6968,48.6968,48.5634,48.5634,50400.0
2007-09-17 15:30:00,65.53,65.6,65.31,65.36,69700.0,48.5486,48.6004,48.3856,48.4226,69700.0
2007-09-17 15:40:00,65.37,65.42,65.27,65.31,82100.0,48.43,48.4671,48.356,48.3856,82100.0
2007-09-17 15:50:00,65.31,65.45,65.25,65.26,133000.0,48.3856,48.4893,48.3411,48.3486,133000.0
2007-09-18 09:30:00,66.03,66.4,65.66,65.81,162300.0,48.919,49.1931,48.6449,48.756,162300.0
2007-09-18 09:40:00,65.82,65.82,65.28,65.59,152200.0,48.7634,48.7634,48.3634,48.593,152200.0
2007-09-18 09:50:00,65.59,65.62,65.3,65.51,184000.0,48.593,48.6153,48.3782,48.5338,184000.0
2007-09-18 10:00:00,65.51,65.6,65.35,65.6,75600.0,48.5338,48.6004,48.4152,48.6004,75600.0
2007-09-18 10:10:00,65.6,65.67,65.53,65.53,49600.0,48.6004,48.6523,48.5486,48.5486,49600.0
2007-09-18 10:20:00,65.56,65.63,65.52,65.63,32000.0,48.5708,48.6227,48.5412,48.6227,32000.0
2007-09-18 10:30:00,65.63,65.85,65.63,65.84,78700.0,48.6227,48.7857,48.6227,48.7782,78700.0
2007-09-18 10:40:00,65.84,66.05,65.81,66.03,82700.0,48.7782,48.9338,48.756,48.919,82700.0
2007-09-18 10:50:00,66.04,66.4,66.03,66.27,82600.0,48.9264,49.1931,48.919,49.0968,82600.0
2007-09-18 11:00:00,66.3,66.77,66.24,66.73,123000.0,49.119,49.4672,49.0746,49.4376,123000.0
2007-09-18 11:10:00,66.77,66.8,66.61,66.7,124900.0,49.4672,49.4895,49.3487,49.4154,124900.0
2007-09-18 11:20:00,66.71,66.82,66.66,66.74,91500.0,49.4228,49.5043,49.3858,49.445,91500.0
2007-09-18 11:30:00,66.73,66.82,66.71,66.8,54000.0,49.4376,49.5043,49.4228,49.4895,54000.0
2007-09-18 11:40:00,66.79,66.82,66.72,66.76,49600.0,49.4821,49.5043,49.4302,49.4598,49600.0
2007-09-18 11:50:00,66.77,66.85,66.75,66.82,62600.0,49.4672,49.5265,49.4524,49.5043,62600.0
2007-09-18 12:00:00,66.83,66.93,66.77,66.81,54500.0,49.5117,49.5858,49.4672,49.4969,54500.0
2007-09-18 12:10:00,66.81,66.86,66.77,66.85,71200.0,49.4969,49.5339,49.4672,49.5265,71200.0
2007-09-18 12:20:00,66.83,66.97,66.81,66.93,46700.0,49.5117,49.6154,49.4969,49.5858,46700.0
2007-09-18 12:30:00,66.94,67.1,66.93,67.0,74500.0,49.5932,49.7117,49.5858,49.6376,74500.0
2007-09-18 12:40:00,67.0,67.05,66.91,66.95,34600.0,49.6376,49.6747,49.571,49.6006,34600.0
2007-09-18 12:50:00,66.95,67.09,66.9,67.05,33200.0,49.6006,49.7043,49.5636,49.6747,33200.0
2007-09-18 13:00:00,67.09,67.11,66.79,66.8,45200.0,49.7043,49.7191,49.4821,49.4895,45200.0
2007-09-18 13:10:00,66.79,67.01,66.68,66.97,68900.0,49.4821,49.6451,49.4006,49.6154,68900.0
2007-09-18 13:20:00,67.0,67.04,66.95,67.01,24100.0,49.6376,49.6673,49.6006,49.6451,24100.0
2007-09-18 13:30:00,67.0,67.09,66.99,66.99,52300.0,49.6376,49.7043,49.6302,49.6302,52300.0
2007-09-18 13:40:00,66.99,67.01,66.75,66.78,64400.0,49.6302,49.6451,49.4524,49.4747,64400.0
2007-09-18 13:50:00,66.76,66.8,66.59,66.6,77300.0,49.4598,49.4895,49.3339,49.3413,77300.0
2007-09-18 14:00:00,66.6,66.82,66.6,66.73,67700.0,49.3413,49.5043,49.3413,49.4376,67700.0
2007-09-18 14:10:00,66.73,70.15,66.56,68.26,331100.0,49.4376,51.9714,49.3117,50.5711,331100.0
2007-09-18 14:20:00,69.64,70.1,67.27,68.28,704600.0,51.5935,51.9343,49.8377,50.5859,704600.0
2007-09-18 14:30:00,68.35,68.69,68.11,68.62,490300.0,50.6378,50.8897,50.46,50.8378,490300.0
2007-09-18 14:40:00,68.63,68.99,68.34,68.44,302100.0,50.8452,51.112,50.6304,50.7045,302100.0
2007-09-18 14:50:00,68.43,68.51,68.21,68.37,140900.0,50.6971,50.7563,50.5341,50.6526,140900.0
2007-09-18 15:00:00,68.37,68.56,68.18,68.42,179100.0,50.6526,50.7934,50.5119,50.6897,179100.0
2007-09-18 15:10:00,68.42,69.18,68.37,68.97,225400.0,50.6897,51.2527,50.6526,51.0971,225400.0
2007-09-18 15:20:00,68.97,69.17,68.79,69.15,139700.0,51.0971,51.2453,50.9638,51.2305,139700.0
2007-09-18 15:30:00,69.14,69.27,69.08,69.19,151500.0,51.2231,51.3194,51.1786,51.2601,151500.0
2007-09-18 15:40:00,69.19,69.57,69.18,69.52,268500.0,51.2601,51.5417,51.2527,51.5046,268500.0
2007-09-18 15:50:00,69.52,69.81,69.28,69.71,626200.0,51.5046,51.7195,51.3268,51.6454,626200.0
2007-09-19 09:30:00,70.0,71.7,69.76,71.1,363700.0,51.8602,53.1197,51.6824,52.6752,363700.0
2007-09-19 09:40:00,71.11,71.41,71.0,71.17,280900.0,52.6826,52.9048,52.6011,52.727,280900.0
2007-09-19 09:50:00,71.17,71.66,71.05,71.63,327800.0,52.727,53.0901,52.6381,53.0678,327800.0
2007-09-19 10:00:00,71.64,72.0,71.48,71.91,322600.0,53.0752,53.3419,52.9567,53.2753,322600.0
2007-09-19 10:10:00,71.91,72.43,71.9,72.31,254000.0,53.2753,53.6605,53.2679,53.5716,254000.0
2007-09-19 10:20:00,72.33,72.41,71.99,72.15,192200.0,53.5864,53.6457,53.3345,53.4531,192200.0
2007-09-19 10:30:00,72.16,72.17,71.5,71.54,178900.0,53.4605,53.4679,52.9715,53.0012,178900.0
2007-09-19 10:40:00,71.54,71.54,71.16,71.17,92900.0,53.0012,53.0012,52.7196,52.727,92900.0
2007-09-19 10:50:00,71.17,71.56,71.03,71.52,114700.0,52.727,53.016,52.6233,52.9863,114700.0
2007-09-19 11:00:00,71.56,71.71,71.44,71.49,152900.0,53.016,53.1271,52.9271,52.9641,152900.0
2007-09-19 11:10:00,71.51,71.85,71.46,71.73,118700.0,52.9789,53.2308,52.9419,53.1419,118700.0
2007-09-19 11:20:00,71.76,71.79,71.26,71.35,146900.0,53.1641,53.1864,52.7937,52.8604,146900.0
2007-09-19 11:30:00,71.36,71.47,71.17,71.19,89300.0,52.8678,52.9493,52.727,52.7419,89300.0
2007-09-19 11:40:00,71.18,71.18,70.65,70.75,152800.0,52.7344,52.7344,52.3418,52.4159,152800.0
2007-09-19 11:50:00,70.76,71.37,70.76,71.37,93300.0,52.4233,52.8752,52.4233,52.8752,93300.0
2007-09-19 12:00:00,71.33,71.46,71.18,71.37,57600.0,52.8456,52.9419,52.7344,52.8752,57600.0
2007-09-19 12:10:00,71.37,71.42,71.26,71.29,57400.0,52.8752,52.9123,52.7937,52.8159,57400.0
2007-09-19 12:20:00,71.28,71.28,71.13,71.22,69400.0,52.8085,52.8085,52.6974,52.7641,69400.0
2007-09-19 12:30:00,71.2,71.34,71.09,71.1,66300.0,52.7493,52.853,52.6678,52.6752,66300.0
2007-09-19 12:40:00,71.08,71.21,71.07,71.21,38500.0,52.6604,52.7567,52.6529,52.7567,38500.0
2007-09-19 12:50:00,71.19,71.21,71.0,71.0,43200.0,52.7419,52.7567,52.6011,52.6011,43200.0
2007-09-19 13:00:00,71.0,71.03,70.7,70.74,37700.0,52.6011,52.6233,52.3788,52.4085,37700.0
2007-09-19 13:10:00,70.74,70.88,70.68,70.84,47200.0,52.4085,52.5122,52.364,52.4826,47200.0
2007-09-19 13:20:00,70.83,70.91,70.76,70.82,33400.0,52.4751,52.5344,52.4233,52.4677,33400.0
2007-09-19 13:30:00,70.83,70.97,70.75,70.88,28200.0,52.4751,52.5789,52.4159,52.5122,28200.0
2007-09-19 13:40:00,70.9,71.15,70.81,71.02,48700.0,52.527,52.7122,52.4603,52.6159,48700.0
2007-09-19 13:50:00,71.07,71.15,71.01,71.02,32900.0,52.6529,52.7122,52.6085,52.6159,32900.0
2007-09-19 14:00:00,71.05,71.07,70.77,70.85,33600.0,52.6381,52.6529,52.4307,52.49,33600.0
2007-09-19 14:10:00,70.82,70.85,70.28,70.44,70200.0,52.4677,52.49,52.0677,52.1862,70200.0
2007-09-19 14:20:00,70.44,70.6,70.29,70.57,112300.0,52.1862,52.3047,52.0751,52.2825,112300.0
2007-09-19 14:30:00,70.55,70.83,70.54,70.76,79500.0,52.2677,52.4751,52.2603,52.4233,79500.0
2007-09-19 14:40:00,70.76,70.8,70.57,70.68,58600.0,52.4233,52.4529,52.2825,52.364,58600.0
2007-09-19 14:50:00,70.68,71.02,70.68,70.98,49700.0,52.364,52.6159,52.364,52.5863,49700.0
2007-09-19 15:00:00,70.98,70.99,70.81,70.85,58600.0,52.5863,52.5937,52.4603,52.49,58600.0
2007-09-19 15:10:00,70.87,71.1,70.84,71.0,74600.0,52.5048,52.6752,52.4826,52.6011,74600.0
2007-09-19 15:20:00,71.0,71.13,70.98,71.03,97600.0,52.6011,52.6974,52.5863,52.6233,97600.0
2007-09-19 15:30:00,71.04,71.05,70.66,70.69,151600.0,52.6307,52.6381,52.3492,52.3714,151600.0
2007-09-19 15:40:00,70.7,70.81,70.6,70.62,152800.0,52.3788,52.4603,52.3047,52.3196,152800.0
2007-09-19 15:50:00,70.61,70.97,70.55,70.97,251900.0,52.3122,52.5789,52.2677,52.5789,251900.0
2007-09-20 09:30:00,70.8,70.95,70.17,70.37,76800.0,52.4529,52.564,51.9862,52.1343,76800.0
2007-09-20 09:40:00,70.45,70.5,69.56,69.6,188000.0,52.1936,52.2307,51.5343,51.5639,188000.0
2007-09-20 09:50:00,69.59,69.93,69.55,69.9,184000.0,51.5565,51.8084,51.5268,51.7861,184000.0
2007-09-20 10:00:00,69.86,69.98,69.72,69.95,124700.0,51.7565,51.8454,51.6528,51.8232,124700.0
2007-09-20 10:10:00,69.94,70.1,69.8,69.95,127500.0,51.8158,51.9343,51.7121,51.8232,127500.0
2007-09-20 10:20:00,69.92,70.0,69.89,69.99,58200.0,51.801,51.8602,51.7787,51.8528,58200.0
2007-09-20 10:30:00,69.96,69.97,69.81,69.89,50800.0,51.8306,51.838,51.7195,51.7787,50800.0
2007-09-20 10:40:00,69.89,70.17,69.87,70.08,76600.0,51.7787,51.9862,51.7639,51.9195,76600.0
2007-09-20 10:50:00,70.08,70.27,69.98,69.98,70400.0,51.9195,52.0603,51.8454,51.8454,70400.0
2007-09-20 11:00:00,69.99,70.88,69.88,70.65,147000.0,51.8528,52.5122,51.7713,52.3418,147000.0
2007-09-20 11:10:00,70.66,70.71,70.38,70.5,54800.0,52.3492,52.3862,52.1418,52.2307,54800.0
2007-09-20 11:20:00,70.52,70.58,70.35,70.58,37400.0,52.2455,52.2899,52.1195,52.2899,37400.0
2007-09-20 11:30:00,70.59,70.71,70.59,70.59,45700.0,52.2973,52.3862,52.2973,52.2973,45700.0
2007-09-20 11:40:00,70.58,70.66,70.41,70.52,76500.0,52.2899,52.3492,52.164,52.2455,76500.0
2007-09-20 11:50:00,70.52,70.67,70.36,70.37,55100.0,52.2455,52.3566,52.1269,52.1343,55100.0
2007-09-20 12:00:00,70.36,70.76,70.36,70.76,93100.0,52.1269,52.4233,52.1269,52.4233,93100.0
2007-09-20 12:10:00,70.75,70.88,70.68,70.74,73200.0,52.4159,52.5122,52.364,52.4085,73200.0
2007-09-20 12:20:00,70.75,70.77,70.49,70.55,61100.0,52.4159,52.4307,52.2233,52.2677,61100.0
2007-09-20 12:30:00,70.54,70.6,70.32,70.46,87300.0,52.2603,52.3047,52.0973,52.201,87300.0
2007-09-20 12:40:00,70.46,70.61,70.45,70.48,73500.0,52.201,52.3122,52.1936,52.2158,73500.0
2007-09-20 12:50:00,70.51,70.52,70.41,70.46,37500.0,52.2381,52.2455,52.164,52.201,37500.0
2007-09-20 13:00:00,70.47,70.48,70.3,70.31,67400.0,52.2084,52.2158,52.0825,52.0899,67400.0
2007-09-20 13:10:00,70.31,70.48,70.31,70.34,43600.0,52.0899,52.2158,52.0899,52.1121,43600.0
2007-09-20 13:20:00,70.34,70.34,70.07,70.27,98500.0,52.1121,52.1121,51.9121,52.0603,98500.0
2007-09-20 13:30:00,70.24,70.4,70.05,70.32,82300.0,52.038,52.1566,51.8973,52.0973,82300.0
2007-09-20 13:40:00,70.34,70.68,70.21,70.52,131200.0,52.1121,52.364,52.0158,52.2455,131200.0
2007-09-20 13:50:00,70.55,70.69,70.41,70.49,79400.0,52.2677,52.3714,52.164,52.2233,79400.0
2007-09-20 14:00:00,70.5,70.56,70.26,70.36,38100.0,52.2307,52.2751,52.0529,52.1269,38100.0
2007-09-20 14:10:00,70.38,70.49,70.26,70.38,72600.0,52.1418,52.2233,52.0529,52.1418,72600.0
2007-09-20 14:20:00,70.36,70.38,70.12,70.18,73700.0,52.1269,52.1418,51.9491,51.9936,73700.0
2007-09-20 14:30:00,70.18,70.29,70.11,70.22,150100.0,51.9936,52.0751,51.9417,52.0232,150100.0
2007-09-20 14:40:00,70.19,70.2,69.73,69.76,129400.0,52.001,52.0084,51.6602,51.6824,129400.0
2007-09-20 14:50:00,69.75,70.05,69.75,69.95,86200.0,51.675,51.8973,51.675,51.8232,86200.0
2007-09-20 15:00:00,69.95,69.98,69.66,69.68,90600.0,51.8232,51.8454,51.6083,51.6232,90600.0
2007-09-20 15:10:00,69.68,70.2,69.62,70.15,96800.0,51.6232,52.0084,51.5787,51.9714,96800.0
2007-09-20 15:20:00,70.15,70.15,69.82,69.82,77300.0,51.9714,51.9714,51.7269,51.7269,77300.0
2007-09-20 15:30:00,69.8,69.81,69.64,69.69,76800.0,51.7121,51.7195,51.5935,51.6306,76800.0
2007-09-20 15:40:00,69.71,70.0,69.68,69.74,173800.0,51.6454,51.8602,51.6232,51.6676,173800.0
2007-09-20 15:50:00,69.74,69.77,69.34,69.4,231400.0,51.6676,51.6898,51.3713,51.4157,231400.0
2007-09-21 09:30:00,69.53,69.66,69.3,69.49,799700.0,51.512,51.6083,51.3416,51.4824,799700.0
2007-09-21 09:40:00,69.46,69.53,68.58,68.86,133200.0,51.4602,51.512,50.8082,51.0156,133200.0
2007-09-21 09:50:00,68.8,68.8,68.17,68.41,274600.0,50.9712,50.9712,50.5045,50.6823,274600.0
2007-09-21 10:00:00,68.4,68.82,68.25,68.82,252600.0,50.6749,50.986,50.5637,50.986,252600.0
2007-09-21 10:10:00,68.82,68.93,68.75,68.75,83100.0,50.986,51.0675,50.9342,50.9342,83100.0
2007-09-21 10:20:00,68.77,69.0,68.76,68.93,59500.0,50.949,51.1194,50.9416,51.0675,59500.0
2007-09-21 10:30:00,68.93,68.95,68.84,68.88,85200.0,51.0675,51.0823,51.0008,51.0305,85200.0
2007-09-21 10:40:00,68.88,68.96,68.8,68.85,135600.0,51.0305,51.0897,50.9712,51.0082,135600.0
2007-09-21 10:50:00,68.85,68.94,68.83,68.91,50200.0,51.0082,51.0749,50.9934,51.0527,50200.0
2007-09-21 11:00:00,68.92,69.0,68.82,68.92,97800.0,51.0601,51.1194,50.986,51.0601,97800.0
2007-09-21 11:10:00,68.92,69.05,68.86,68.91,89500.0,51.0601,51.1564,51.0156,51.0527,89500.0
2007-09-21 11:20:00,68.91,68.95,68.75,68.83,107100.0,51.0527,51.0823,50.9342,50.9934,107100.0
2007-09-21 11:30:00,68.83,69.31,68.82,69.25,90600.0,50.9934,51.349,50.986,51.3046,90600.0
2007-09-21 11:40:00,69.26,69.54,69.24,69.49,68800.0,51.312,51.5194,51.2972,51.4824,68800.0
2007-09-21 11:50:00,69.49,69.56,69.41,69.47,46400.0,51.4824,51.5343,51.4231,51.4676,46400.0
2007-09-21 12:00:00,69.46,69.59,69.36,69.47,71600.0,51.4602,51.5565,51.3861,51.4676,71600.0
2007-09-21 12:10:00,69.48,69.5,69.42,69.48,40100.0,51.475,51.4898,51.4305,51.475,40100.0
2007-09-21 12:20:00,69.47,69.47,69.32,69.35,62400.0,51.4676,51.4676,51.3564,51.3787,62400.0
2007-09-21 12:30:00,69.36,69.5,69.32,69.39,147300.0,51.3861,51.4898,51.3564,51.4083,147300.0
2007-09-21 12:40:00,69.39,69.39,69.34,69.38,56800.0,51.4083,51.4083,51.3713,51.4009,56800.0
2007-09-21 12:50:00,69.38,69.4,69.27,69.36,78000.0,51.4009,51.4157,51.3194,51.3861,78000.0
2007-09-21 13:00:00,69.36,69.38,69.33,69.34,37700.0,51.3861,51.4009,51.3639,51.3713,37700.0
2007-09-21 13:10:00,69.35,69.35,69.27,69.31,81600.0,51.3787,51.3787,51.3194,51.349,81600.0
2007-09-21 13:20:00,69.32,69.32,69.27,69.27,40600.0,51.3564,51.3564,51.3194,51.3194,40600.0
2007-09-21 13:30:00,69.28,69.3,69.24,69.29,40500.0,51.3268,51.3416,51.2972,51.3342,40500.0
2007-09-21 13:40:00,69.29,69.43,69.29,69.33,65300.0,51.3342,51.4379,51.3342,51.3639,65300.0
2007-09-21 13:50:00,69.34,69.39,69.28,69.35,84200.0,51.3713,51.4083,51.3268,51.3787,84200.0
2007-09-21 14:00:00,69.35,69.35,69.26,69.26,90800.0,51.3787,51.3787,51.312,51.312,90800.0
2007-09-21 14:10:00,69.27,69.27,69.03,69.05,81800.0,51.3194,51.3194,51.1416,51.1564,81800.0
2007-09-21 14:20:00,69.05,69.1,69.04,69.08,51800.0,51.1564,51.1935,51.149,51.1786,51800.0
2007-09-21 14:30:00,69.1,69.1,68.94,68.95,84500.0,51.1935,51.1935,51.0749,51.0823,84500.0
2007-09-21 14:40:00,68.94,69.1,68.81,68.96,68200.0,51.0749,51.1935,50.9786,51.0897,68200.0
2007-09-21 14:50:00,68.97,69.07,68.89,68.96,74500.0,51.0971,51.1712,51.0379,51.0897,74500.0
2007-09-21 15:00:00,68.97,69.16,68.91,68.91,101800.0,51.0971,51.2379,51.0527,51.0527,101800.0
2007-09-21 15:10:00,68.92,69.03,68.81,68.86,143200.0,51.0601,51.1416,50.9786,51.0156,143200.0
2007-09-21 15:20:00,68.87,69.05,68.81,69.02,96300.0,51.0231,51.1564,50.9786,51.1342,96300.0
2007-09-21 15:30:00,69.02,69.04,68.9,68.91,162900.0,51.1342,51.149,51.0453,51.0527,162900.0
2007-09-21 15:40:00,68.91,69.01,68.8,68.84,270900.0,51.0527,51.1268,50.9712,51.0008,270900.0
2007-09-21 15:50:00,68.85,69.25,68.84,69.12,363400.0,51.0082,51.3046,51.0008,51.2083,363400.0
2007-09-24 09:30:00,68.79,69.04,68.54,68.66,119900.0,50.9638,51.149,50.7786,50.8675,119900.0
2007-09-24 09:40:00,68.63,68.82,67.85,67.85,366600.0,50.8452,50.986,50.2674,50.2674,366600.0
2007-09-24 09:50:00,67.86,68.04,67.43,67.86,217900.0,50.2748,50.4081,49.9562,50.2748,217900.0
2007-09-24 10:00:00,67.84,68.13,67.81,68.13,98300.0,50.26,50.4748,50.2377,50.4748,98300.0
2007-09-24 10:10:00,68.11,68.23,68.01,68.09,53800.0,50.46,50.5489,50.3859,50.4452,53800.0
2007-09-24 10:20:00,68.07,68.45,68.07,68.38,196100.0,50.4304,50.7119,50.4304,50.66,196100.0
2007-09-24 10:30:00,68.38,68.41,67.96,67.96,154300.0,50.66,50.6823,50.3489,50.3489,154300.0
2007-09-24 10:40:00,67.95,68.23,67.85,68.02,83200.0,50.3415,50.5489,50.2674,50.3933,83200.0
2007-09-24 10:50:00,68.05,68.09,67.75,67.78,78700.0,50.4156,50.4452,50.1933,50.2155,78700.0
2007-09-24 11:00:00,67.79,67.94,67.67,67.93,97900.0,50.2229,50.3341,50.134,50.3266,97900.0
2007-09-24 11:10:00,67.89,68.0,67.8,67.89,100200.0,50.297,50.3785,50.2303,50.297,100200.0
2007-09-24 11:20:00,67.87,68.0,67.85,67.91,106200.0,50.2822,50.3785,50.2674,50.3118,106200.0
2007-09-24 11:30:00,67.9,67.98,67.9,67.93,43700.0,50.3044,50.3637,50.3044,50.3266,43700.0
2007-09-24 11:40:00,67.93,67.96,67.89,67.93,55400.0,50.3266,50.3489,50.297,50.3266,55400.0
2007-09-24 11:50:00,67.94,67.98,67.84,67.85,53700.0,50.3341,50.3637,50.26,50.2674,53700.0
2007-09-24 12:00:00,67.85,67.97,67.8,67.89,120100.0,50.2674,50.3563,50.2303,50.297,120100.0
2007-09-24 12:10:00,67.91,67.96,67.77,67.82,50500.0,50.3118,50.3489,50.2081,50.2452,50500.0
2007-09-24 12:20:00,67.83,67.9,67.77,67.86,50900.0,50.2526,50.3044,50.2081,50.2748,50900.0
2007-09-24 12:30:00,67.85,67.87,67.7,67.73,70100.0,50.2674,50.2822,50.1562,50.1785,70100.0
2007-09-24 12:40:00,67.74,67.89,67.66,67.82,55400.0,50.1859,50.297,50.1266,50.2452,55400.0
2007-09-24 12:50:00,67.81,67.82,67.61,67.71,59000.0,50.2377,50.2452,50.0896,50.1637,59000.0
2007-09-24 13:00:00,67.69,67.73,67.64,67.65,27100.0,50.1488,50.1785,50.1118,50.1192,27100.0
2007-09-24 13:10:00,67.66,67.66,67.41,67.46,120300.0,50.1266,50.1266,49.9414,49.9784,120300.0
2007-09-24 13:20:00,67.46,67.5,67.34,67.47,46700.0,49.9784,50.0081,49.8895,49.9859,46700.0
2007-09-24 13:30:00,67.47,67.53,67.24,67.49,68600.0,49.9859,50.0303,49.8155,50.0007,68600.0
2007-09-24 13:40:00,67.5,67.6,67.41,67.43,104100.0,50.0081,50.0822,49.9414,49.9562,104100.0
2007-09-24 13:50:00,67.44,67.64,67.43,67.51,43400.0,49.9636,50.1118,49.9562,50.0155,43400.0
2007-09-24 14:00:00,67.5,67.69,67.5,67.67,34400.0,50.0081,50.1488,50.0081,50.134,34400.0
2007-09-24 14:10:00,67.69,67.72,67.59,67.72,35700.0,50.1488,50.1711,50.0748,50.1711,35700.0
2007-09-24 14:20:00,67.72,67.73,67.6,67.6,61900.0,50.1711,50.1785,50.0822,50.0822,61900.0
2007-09-24 14:30:00,67.62,67.72,67.51,67.69,55700.0,50.097,50.1711,50.0155,50.1488,55700.0
2007-09-24 14:40:00,67.68,67.69,67.45,67.47,49700.0,50.1414,50.1488,49.971,49.9859,49700.0
2007-09-24 14:50:00,67.47,67.52,67.28,67.35,136200.0,49.9859,50.0229,49.8451,49.8969,136200.0
2007-09-24 15:00:00,67.34,67.35,67.12,67.25,191100.0,49.8895,49.8969,49.7266,49.8229,191100.0
2007-09-24 15:10:00,67.25,67.25,66.96,67.05,273400.0,49.8229,49.8229,49.608,49.6747,273400.0
2007-09-24 15:20:00,67.05,67.2,66.98,67.15,122300.0,49.6747,49.7858,49.6228,49.7488,122300.0
2007-09-24 15:30:00,67.14,67.18,66.99,67.07,174400.0,49.7414,49.771,49.6302,49.6895,174400.0
2007-09-24 15:40:00,67.07,67.08,66.8,66.9,267100.0,49.6895,49.6969,49.4895,49.5636,267100.0
2007-09-24 15:50:00,66.89,66.89,66.73,66.79,352400.0,49.5562,49.5562,49.4376,49.4821,352400.0
2007-09-25 09:30:00,66.4,66.4,66.04,66.25,132200.0,49.1931,49.1931,48.9264,49.082,132200.0
2007-09-25 09:40:00,66.26,66.32,65.69,65.71,126500.0,49.0894,49.1339,48.6671,48.6819,126500.0
2007-09-25 09:50:00,65.71,65.83,65.44,65.66,217900.0,48.6819,48.7708,48.4819,48.6449,217900.0
2007-09-25 10:00:00,65.66,65.67,64.57,65.31,349800.0,48.6449,48.6523,47.8374,48.3856,349800.0
2007-09-25 10:10:00,65.3,65.86,65.07,65.8,215700.0,48.3782,48.7931,48.2078,48.7486,215700.0
2007-09-25 10:20:00,65.8,65.88,65.33,65.48,115500.0,48.7486,48.8079,48.4004,48.5115,115500.0
2007-09-25 10:30:00,65.51,65.74,65.32,65.42,220700.0,48.5338,48.7042,48.393,48.4671,220700.0
2007-09-25 10:40:00,65.48,65.7,65.41,65.59,85900.0,48.5115,48.6745,48.4597,48.593,85900.0
2007-09-25 10:50:00,65.58,65.59,65.28,65.34,138800.0,48.5856,48.593,48.3634,48.4078,138800.0
2007-09-25 11:00:00,65.35,65.6,65.14,65.47,384300.0,48.4152,48.6004,48.2596,48.5041,384300.0
2007-09-25 11:10:00,65.46,65.75,65.4,65.7,406900.0,48.4967,48.7116,48.4523,48.6745,406900.0
2007-09-25 11:20:00,65.72,65.74,65.62,65.73,113200.0,48.6893,48.7042,48.6153,48.6968,113200.0
2007-09-25 11:30:00,65.7,65.76,65.56,65.57,91900.0,48.6745,48.719,48.5708,48.5782,91900.0
2007-09-25 11:40:00,65.57,65.64,65.41,65.49,68400.0,48.5782,48.6301,48.4597,48.5189,68400.0
2007-09-25 11:50:00,65.49,65.51,65.37,65.45,66000.0,48.5189,48.5338,48.43,48.4893,66000.0
2007-09-25 12:00:00,65.46,65.52,65.39,65.44,73200.0,48.4967,48.5412,48.4449,48.4819,73200.0
2007-09-25 12:10:00,65.43,65.54,65.34,65.36,48900.0,48.4745,48.556,48.4078,48.4226,48900.0
2007-09-25 12:20:00,65.35,65.38,65.27,65.28,55300.0,48.4152,48.4375,48.356,48.3634,55300.0
2007-09-25 12:30:00,65.27,65.4,65.19,65.36,75000.0,48.356,48.4523,48.2967,48.4226,75000.0
2007-09-25 12:40:00,65.35,65.6,65.33,65.53,42100.0,48.4152,48.6004,48.4004,48.5486,42100.0
2007-09-25 12:50:00,65.52,65.58,65.41,65.45,26700.0,48.5412,48.5856,48.4597,48.4893,26700.0
2007-09-25 13:00:00,65.45,65.57,65.38,65.49,50700.0,48.4893,48.5782,48.4375,48.5189,50700.0
2007-09-25 13:10:00,65.49,65.59,65.44,65.51,32000.0,48.5189,48.593,48.4819,48.5338,32000.0
2007-09-25 13:20:00,65.53,65.59,65.46,65.59,28300.0,48.5486,48.593,48.4967,48.593,28300.0
2007-09-25 13:30:00,65.59,65.65,65.43,65.59,45400.0,48.593,48.6375,48.4745,48.593,45400.0
2007-09-25 13:40:00,65.59,65.59,65.42,65.54,49000.0,48.593,48.593,48.4671,48.556,49000.0
2007-09-25 13:50:00,65.54,65.55,65.45,65.54,61500.0,48.556,48.5634,48.4893,48.556,61500.0
2007-09-25 14:00:00,65.53,65.67,65.43,65.58,76000.0,48.5486,48.6523,48.4745,48.5856,76000.0
2007-09-25 14:10:00,65.58,65.75,65.57,65.74,82200.0,48.5856,48.7116,48.5782,48.7042,82200.0
2007-09-25 14:20:00,65.74,65.9,65.69,65.76,74200.0,48.7042,48.8227,48.6671,48.719,74200.0
2007-09-25 14:30:00,65.76,65.83,65.55,65.58,61500.0,48.719,48.7708,48.5634,48.5856,61500.0
2007-09-25 14:40:00,65.58,65.61,65.5,65.51,62900.0,48.5856,48.6079,48.5264,48.5338,62900.0
2007-09-25 14:50:00,65.5,65.55,65.39,65.53,65700.0,48.5264,48.5634,48.4449,48.5486,65700.0
2007-09-25 15:00:00,65.54,65.61,65.47,65.56,90300.0,48.556,48.6079,48.5041,48.5708,90300.0
2007-09-25 15:10:00,65.56,65.58,65.39,65.4,64500.0,48.5708,48.5856,48.4449,48.4523,64500.0
2007-09-25 15:20:00,65.4,65.55,65.36,65.47,80700.0,48.4523,48.5634,48.4226,48.5041,80700.0
2007-09-25 15:30:00,65.48,65.49,65.33,65.41,69400.0,48.5115,48.5189,48.4004,48.4597,69400.0
2007-09-25 15:40:00,65.4,65.41,65.27,65.36,156400.0,48.4523,48.4597,48.356,48.4226,156400.0
2007-09-25 15:50:00,65.35,65.93,65.34,65.81,379300.0,48.4152,48.8449,48.4078,48.756,379300.0
2007-09-26 09:30:00,66.0,66.33,65.64,66.09,88600.0,48.8968,49.1413,48.6301,48.9635,88600.0
2007-09-26 09:40:00,66.08,66.21,65.33,65.33,73100.0,48.9561,49.0524,48.4004,48.4004,73100.0
2007-09-26 09:50:00,65.33,65.44,65.25,65.34,74900.0,48.4004,48.4819,48.3411,48.4078,74900.0
2007-09-26 10:00:00,65.31,65.37,65.21,65.36,58500.0,48.3856,48.43,48.3115,48.4226,58500.0
2007-09-26 10:10:00,65.35,65.47,65.31,65.46,49900.0,48.4152,48.5041,48.3856,48.4967,49900.0
2007-09-26 10:20:00,65.44,65.49,65.31,65.42,68800.0,48.4819,48.5189,48.3856,48.4671,68800.0
2007-09-26 10:30:00,65.43,65.6,65.43,65.55,54000.0,48.4745,48.6004,48.4745,48.5634,54000.0
2007-09-26 10:40:00,65.54,65.71,65.34,65.7,101900.0,48.556,48.6819,48.4078,48.6745,101900.0
2007-09-26 10:50:00,65.68,66.23,65.65,66.07,91800.0,48.6597,49.0672,48.6375,48.9486,91800.0
2007-09-26 11:00:00,66.06,66.56,66.05,66.42,64500.0,48.9412,49.3117,48.9338,49.2079,64500.0
2007-09-26 11:10:00,66.42,66.58,66.22,66.23,70700.0,49.2079,49.3265,49.0598,49.0672,70700.0
2007-09-26 11:20:00,66.23,66.3,66.08,66.25,45900.0,49.0672,49.119,48.9561,49.082,45900.0
2007-09-26 11:30:00,66.26,66.31,66.21,66.25,57600.0,49.0894,49.1265,49.0524,49.082,57600.0
2007-09-26 11:40:00,66.25,66.29,66.21,66.23,43900.0,49.082,49.1116,49.0524,49.0672,43900.0
2007-09-26 11:50:00,66.23,66.25,66.05,66.2,46100.0,49.0672,49.082,48.9338,49.045,46100.0
2007-09-26 12:00:00,66.24,66.27,66.15,66.15,56800.0,49.0746,49.0968,49.0079,49.0079,56800.0
2007-09-26 12:10:00,66.16,66.24,66.14,66.21,23300.0,49.0153,49.0746,49.0005,49.0524,23300.0
2007-09-26 12:20:00,66.21,66.21,66.12,66.15,51500.0,49.0524,49.0524,48.9857,49.0079,51500.0
2007-09-26 12:30:00,66.15,66.16,66.12,66.14,21000.0,49.0079,49.0153,48.9857,49.0005,21000.0
2007-09-26 12:40:00,66.15,66.15,66.03,66.03,43500.0,49.0079,49.0079,48.919,48.919,43500.0
2007-09-26 12:50:00,66.02,66.03,65.91,65.94,23800.0,48.9116,48.919,48.8301,48.8523,23800.0
2007-09-26 13:00:00,65.94,65.99,65.92,65.96,63100.0,48.8523,48.8894,48.8375,48.8672,63100.0
2007-09-26 13:10:00,65.96,65.99,65.91,65.92,43200.0,48.8672,48.8894,48.8301,48.8375,43200.0
2007-09-26 13:20:00,65.92,65.93,65.81,65.86,34500.0,48.8375,48.8449,48.756,48.7931,34500.0
2007-09-26 13:30:00,65.84,65.92,65.56,65.74,53900.0,48.7782,48.8375,48.5708,48.7042,53900.0
2007-09-26 13:40:00,65.74,65.86,65.6,65.75,88600.0,48.7042,48.7931,48.6004,48.7116,88600.0
2007-09-26 13:50:00,65.77,65.84,65.53,65.71,49900.0,48.7264,48.7782,48.5486,48.6819,49900.0
2007-09-26 14:00:00,65.7,65.81,65.68,65.71,28300.0,48.6745,48.756,48.6597,48.6819,28300.0
2007-09-26 14:10:00,65.71,65.79,65.65,65.74,26500.0,48.6819,48.7412,48.6375,48.7042,26500.0
2007-09-26 14:20:00,65.71,65.79,65.57,65.67,46500.0,48.6819,48.7412,48.5782,48.6523,46500.0
2007-09-26 14:30:00,65.65,65.78,65.65,65.66,48600.0,48.6375,48.7338,48.6375,48.6449,48600.0
2007-09-26 14:40:00,65.65,65.65,65.51,65.52,57500.0,48.6375,48.6375,48.5338,48.5412,57500.0
2007-09-26 14:50:00,65.51,65.65,65.5,65.53,74500.0,48.5338,48.6375,48.5264,48.5486,74500.0
2007-09-26 15:00:00,65.5,65.94,65.5,65.94,50900.0,48.5264,48.8523,48.5264,48.8523,50900.0
2007-09-26 15:10:00,65.93,66.25,65.83,66.24,113600.0,48.8449,49.082,48.7708,49.0746,113600.0
2007-09-26 15:20:00,66.23,66.28,66.1,66.22,156900.0,49.0672,49.1042,48.9709,49.0598,156900.0
2007-09-26 15:30:00,66.22,66.25,65.94,66.0,96600.0,49.0598,49.082,48.8523,48.8968,96600.0
2007-09-26 15:40:00,66.0,66.06,65.99,66.05,100000.0,48.8968,48.9412,48.8894,48.9338,100000.0
2007-09-26 15:50:00,66.02,66.11,65.93,66.11,153100.0,48.9116,48.9783,48.8449,48.9783,153100.0
2007-09-27 09:30:00,67.0,67.73,67.0,67.18,142400.0,49.6376,50.1785,49.6376,49.771,142400.0
2007-09-27 09:40:00,67.16,67.39,67.12,67.16,120300.0,49.7562,49.9266,49.7266,49.7562,120300.0
2007-09-27 09:50:00,67.16,67.65,67.11,67.51,206300.0,49.7562,50.1192,49.7191,50.0155,206300.0
2007-09-27 10:00:00,67.47,67.47,67.13,67.26,121100.0,49.9859,49.9859,49.734,49.8303,121100.0
2007-09-27 10:10:00,67.22,67.25,66.85,66.99,63700.0,49.8006,49.8229,49.5265,49.6302,63700.0
2007-09-27 10:20:00,66.99,67.26,66.91,67.18,64500.0,49.6302,49.8303,49.571,49.771,64500.0
2007-09-27 10:30:00,67.17,67.24,67.0,67.21,41400.0,49.7636,49.8155,49.6376,49.7932,41400.0
2007-09-27 10:40:00,67.2,67.2,66.98,67.09,45700.0,49.7858,49.7858,49.6228,49.7043,45700.0
2007-09-27 10:50:00,67.09,67.18,67.0,67.16,30400.0,49.7043,49.771,49.6376,49.7562,30400.0
2007-09-27 11:00:00,67.16,67.17,67.07,67.09,45100.0,49.7562,49.7636,49.6895,49.7043,45100.0
2007-09-27 11:10:00,67.08,67.12,67.0,67.09,27700.0,49.6969,49.7266,49.6376,49.7043,27700.0
2007-09-27 11:20:00,67.08,67.1,66.97,67.02,88200.0,49.6969,49.7117,49.6154,49.6525,88200.0
2007-09-27 11:30:00,67.0,67.14,66.94,67.14,40000.0,49.6376,49.7414,49.5932,49.7414,40000.0
2007-09-27 11:40:00,67.14,67.3,67.14,67.24,49100.0,49.7414,49.8599,49.7414,49.8155,49100.0
2007-09-27 11:50:00,67.22,67.29,67.07,67.14,36700.0,49.8006,49.8525,49.6895,49.7414,36700.0
2007-09-27 12:00:00,67.16,67.27,67.01,67.03,37400.0,49.7562,49.8377,49.6451,49.6599,37400.0
2007-09-27 12:10:00,67.03,67.04,66.83,66.86,32700.0,49.6599,49.6673,49.5117,49.5339,32700.0
2007-09-27 12:20:00,66.85,66.93,66.77,66.91,27700.0,49.5265,49.5858,49.4672,49.571,27700.0
2007-09-27 12:30:00,66.88,66.99,66.88,66.94,18700.0,49.5487,49.6302,49.5487,49.5932,18700.0
2007-09-27 12:40:00,66.94,67.06,66.94,67.0,35400.0,49.5932,49.6821,49.5932,49.6376,35400.0
2007-09-27 12:50:00,66.99,67.06,66.9,66.9,19800.0,49.6302,49.6821,49.5636,49.5636,19800.0
2007-09-27 13:00:00,66.92,67.04,66.82,66.92,26100.0,49.5784,49.6673,49.5043,49.5784,26100.0
2007-09-27 13:10:00,66.88,66.9,66.8,66.88,21700.0,49.5487,49.5636,49.4895,49.5487,21700.0
2007-09-27 13:20:00,66.85,66.88,66.73,66.79,31000.0,49.5265,49.5487,49.4376,49.4821,31000.0
2007-09-27 13:30:00,66.79,66.84,66.73,66.8,25500.0,49.4821,49.5191,49.4376,49.4895,25500.0
2007-09-27 13:40:00,66.8,66.84,66.72,66.78,28700.0,49.4895,49.5191,49.4302,49.4747,28700.0
2007-09-27 13:50:00,66.78,66.81,66.66,66.68,36500.0,49.4747,49.4969,49.3858,49.4006,36500.0
2007-09-27 14:00:00,66.7,66.79,66.66,66.69,31000.0,49.4154,49.4821,49.3858,49.408,31000.0
2007-09-27 14:10:00,66.71,66.77,66.63,66.66,29500.0,49.4228,49.4672,49.3635,49.3858,29500.0
2007-09-27 14:20:00,66.65,66.8,66.64,66.75,35000.0,49.3783,49.4895,49.3709,49.4524,35000.0
2007-09-27 14:30:00,66.82,66.82,66.65,66.67,33100.0,49.5043,49.5043,49.3783,49.3932,33100.0
2007-09-27 14:40:00,66.67,66.72,66.5,66.72,42000.0,49.3932,49.4302,49.2672,49.4302,42000.0
2007-09-27 14:50:00,66.73,66.85,66.65,66.76,51900.0,49.4376,49.5265,49.3783,49.4598,51900.0
2007-09-27 15:00:00,66.76,66.86,66.73,66.74,46200.0,49.4598,49.5339,49.4376,49.445,46200.0
2007-09-27 15:10:00,66.77,66.89,66.77,66.86,36800.0,49.4672,49.5562,49.4672,49.5339,36800.0
2007-09-27 15:20:00,66.87,66.9,66.65,66.85,62400.0,49.5413,49.5636,49.3783,49.5265,62400.0
2007-09-27 15:30:00,66.86,66.86,66.65,66.67,40500.0,49.5339,49.5339,49.3783,49.3932,40500.0
2007-09-27 15:40:00,66.69,66.96,66.67,66.88,66000.0,49.408,49.608,49.3932,49.5487,66000.0
2007-09-27 15:50:00,66.89,66.97,66.65,66.79,136700.0,49.5562,49.6154,49.3783,49.4821,136700.0
2007-09-28 09:30:00,66.78,66.98,66.24,66.35,138000.0,49.4747,49.6228,49.0746,49.1561,138000.0
2007-09-28 09:40:00,66.4,66.43,66.05,66.11,79400.0,49.1931,49.2154,48.9338,48.9783,79400.0
2007-09-28 09:50:00,66.09,66.3,66.07,66.25,207500.0,48.9635,49.119,48.9486,49.082,207500.0
2007-09-28 10:00:00,66.27,66.35,66.1,66.2,87200.0,49.0968,49.1561,48.9709,49.045,87200.0
2007-09-28 10:10:00,66.21,66.46,66.2,66.36,63900.0,49.0524,49.2376,49.045,49.1635,63900.0
2007-09-28 10:20:00,66.36,66.53,66.33,66.39,66900.0,49.1635,49.2894,49.1413,49.1857,66900.0
2007-09-28 10:30:00,66.37,66.49,66.17,66.43,68800.0,49.1709,49.2598,49.0227,49.2154,68800.0
2007-09-28 10:40:00,66.41,66.52,66.39,66.47,39900.0,49.2005,49.282,49.1857,49.245,39900.0
2007-09-28 10:50:00,66.49,66.6,66.48,66.59,25300.0,49.2598,49.3413,49.2524,49.3339,25300.0
2007-09-28 11:00:00,66.56,66.82,66.52,66.62,79500.0,49.3117,49.5043,49.282,49.3561,79500.0
2007-09-28 11:10:00,66.62,66.68,66.59,66.66,18500.0,49.3561,49.4006,49.3339,49.3858,18500.0
2007-09-28 11:20:00,66.67,66.81,66.66,66.67,26700.0,49.3932,49.4969,49.3858,49.3932,26700.0
2007-09-28 11:30:00,66.66,66.66,66.43,66.44,55000.0,49.3858,49.3858,49.2154,49.2228,55000.0
2007-09-28 11:40:00,66.43,66.51,66.36,66.46,45300.0,49.2154,49.2746,49.1635,49.2376,45300.0
2007-09-28 11:50:00,66.46,66.5,66.45,66.45,10800.0,49.2376,49.2672,49.2302,49.2302,10800.0
2007-09-28 12:00:00,66.45,66.5,66.4,66.41,21700.0,49.2302,49.2672,49.1931,49.2005,21700.0
2007-09-28 12:10:00,66.39,66.49,66.35,66.39,29900.0,49.1857,49.2598,49.1561,49.1857,29900.0
2007-09-28 12:20:00,66.38,66.44,66.35,66.44,22800.0,49.1783,49.2228,49.1561,49.2228,22800.0
2007-09-28 12:30:00,66.44,66.49,66.43,66.45,15900.0,49.2228,49.2598,49.2154,49.2302,15900.0
2007-09-28 12:40:00,66.45,66.45,66.34,66.36,28000.0,49.2302,49.2302,49.1487,49.1635,28000.0
2007-09-28 12:50:00,66.36,66.43,66.34,66.42,117400.0,49.1635,49.2154,49.1487,49.2079,117400.0
2007-09-28 13:00:00,66.41,66.46,66.39,66.45,17900.0,49.2005,49.2376,49.1857,49.2302,17900.0
2007-09-28 13:10:00,66.45,66.5,66.38,66.44,38100.0,49.2302,49.2672,49.1783,49.2228,38100.0
2007-09-28 13:20:00,66.43,66.48,66.36,66.36,29300.0,49.2154,49.2524,49.1635,49.1635,29300.0
2007-09-28 13:30:00,66.36,66.47,66.36,66.42,39900.0,49.1635,49.245,49.1635,49.2079,39900.0
2007-09-28 13:40:00,66.41,66.46,66.37,66.45,56900.0,49.2005,49.2376,49.1709,49.2302,56900.0
2007-09-28 13:50:00,66.45,66.47,66.42,66.43,17000.0,49.2302,49.245,49.2079,49.2154,17000.0
2007-09-28 14:00:00,66.43,66.51,66.43,66.49,27400.0,49.2154,49.2746,49.2154,49.2598,27400.0
2007-09-28 14:10:00,66.5,66.51,66.33,66.47,30600.0,49.2672,49.2746,49.1413,49.245,30600.0
2007-09-28 14:20:00,66.47,66.49,66.36,66.4,24600.0,49.245,49.2598,49.1635,49.1931,24600.0
2007-09-28 14:30:00,66.39,66.4,66.31,66.37,66700.0,49.1857,49.1931,49.1265,49.1709,66700.0
2007-09-28 14:40:00,66.37,66.49,66.37,66.39,29700.0,49.1709,49.2598,49.1709,49.1857,29700.0
2007-09-28 14:50:00,66.38,66.49,66.35,66.46,81600.0,49.1783,49.2598,49.1561,49.2376,81600.0
2007-09-28 15:00:00,66.46,66.49,66.37,66.38,101500.0,49.2376,49.2598,49.1709,49.1783,101500.0
2007-09-28 15:10:00,66.39,66.5,66.38,66.39,106000.0,49.1857,49.2672,49.1783,49.1857,106000.0
2007-09-28 15:20:00,66.39,66.46,66.35,66.41,46100.0,49.1857,49.2376,49.1561,49.2005,46100.0
2007-09-28 15:30:00,66.41,66.47,66.29,66.29,79200.0,49.2005,49.245,49.1116,49.1116,79200.0
2007-09-28 15:40:00,66.3,66.46,66.19,66.45,76500.0,49.119,49.2376,49.0376,49.2302,76500.0
2007-09-28 15:50:00,66.46,66.5,66.35,66.43,88800.0,49.2376,49.2672,49.1561,49.2154,88800.0
2007-10-01 09:30:00,65.99,66.69,65.79,66.62,100400.0,48.8894,49.408,48.7412,49.3561,100400.0
2007-10-01 09:40:00,66.63,66.63,66.09,66.28,76500.0,49.3635,49.3635,48.9635,49.1042,76500.0
2007-10-01 09:50:00,66.28,66.53,66.22,66.47,76300.0,49.1042,49.2894,49.0598,49.245,76300.0
2007-10-01 10:00:00,66.45,66.82,66.4,66.62,60500.0,49.2302,49.5043,49.1931,49.3561,60500.0
2007-10-01 10:10:00,66.63,66.85,66.63,66.72,48400.0,49.3635,49.5265,49.3635,49.4302,48400.0
2007-10-01 10:20:00,66.73,66.82,66.7,66.71,24400.0,49.4376,49.5043,49.4154,49.4228,24400.0
2007-10-01 10:30:00,66.71,66.8,66.65,66.73,45300.0,49.4228,49.4895,49.3783,49.4376,45300.0
2007-10-01 10:40:00,66.7,66.79,66.68,66.79,15400.0,49.4154,49.4821,49.4006,49.4821,15400.0
2007-10-01 10:50:00,66.78,66.91,66.68,66.68,66000.0,49.4747,49.571,49.4006,49.4006,66000.0
2007-10-01 11:00:00,66.68,66.72,66.62,66.65,38000.0,49.4006,49.4302,49.3561,49.3783,38000.0
2007-10-01 11:10:00,66.65,66.8,66.64,66.79,18800.0,49.3783,49.4895,49.3709,49.4821,18800.0
2007-10-01 11:20:00,66.8,66.85,66.75,66.8,33900.0,49.4895,49.5265,49.4524,49.4895,33900.0
2007-10-01 11:30:00,66.83,67.16,66.83,67.12,46400.0,49.5117,49.7562,49.5117,49.7266,46400.0
2007-10-01 11:40:00,67.12,67.37,66.8,67.36,141900.0,49.7266,49.9118,49.4895,49.9044,141900.0
2007-10-01 11:50:00,67.32,67.72,67.29,67.72,60500.0,49.8747,50.1711,49.8525,50.1711,60500.0
2007-10-01 12:00:00,67.69,67.86,67.49,67.77,87400.0,50.1488,50.2748,50.0007,50.2081,87400.0
2007-10-01 12:10:00,67.77,67.99,67.75,67.99,57000.0,50.2081,50.3711,50.1933,50.3711,57000.0
2007-10-01 12:20:00,68.0,68.2,67.99,68.17,76300.0,50.3785,50.5267,50.3711,50.5045,76300.0
2007-10-01 12:30:00,68.16,68.22,67.98,68.03,68100.0,50.497,50.5415,50.3637,50.4007,68100.0
2007-10-01 12:40:00,68.03,68.05,67.96,67.96,91300.0,50.4007,50.4156,50.3489,50.3489,91300.0
2007-10-01 12:50:00,67.98,67.99,67.91,67.92,25000.0,50.3637,50.3711,50.3118,50.3192,25000.0
2007-10-01 13:00:00,67.93,68.0,67.92,67.99,22900.0,50.3266,50.3785,50.3192,50.3711,22900.0
2007-10-01 13:10:00,67.99,68.24,67.94,68.1,88300.0,50.3711,50.5563,50.3341,50.4526,88300.0
2007-10-01 13:20:00,68.11,68.53,68.11,68.43,81100.0,50.46,50.7712,50.46,50.6971,81100.0
2007-10-01 13:30:00,68.43,68.48,68.3,68.34,33500.0,50.6971,50.7341,50.6008,50.6304,33500.0
2007-10-01 13:40:00,68.33,68.41,68.24,68.27,39800.0,50.623,50.6823,50.5563,50.5785,39800.0
2007-10-01 13:50:00,68.25,68.25,68.08,68.11,28300.0,50.5637,50.5637,50.4378,50.46,28300.0
2007-10-01 14:00:00,68.11,68.19,68.1,68.16,35400.0,50.46,50.5193,50.4526,50.497,35400.0
2007-10-01 14:10:00,68.16,68.26,68.11,68.22,37700.0,50.497,50.5711,50.46,50.5415,37700.0
2007-10-01 14:20:00,68.22,68.29,68.19,68.22,50100.0,50.5415,50.5934,50.5193,50.5415,50100.0
2007-10-01 14:30:00,68.21,68.28,68.13,68.16,39900.0,50.5341,50.5859,50.4748,50.497,39900.0
2007-10-01 14:40:00,68.17,68.32,68.17,68.3,30300.0,50.5045,50.6156,50.5045,50.6008,30300.0
2007-10-01 14:50:00,68.3,68.49,68.26,68.37,75400.0,50.6008,50.7415,50.5711,50.6526,75400.0
2007-10-01 15:00:00,68.42,68.69,68.35,68.67,108600.0,50.6897,50.8897,50.6378,50.8749,108600.0
2007-10-01 15:10:00,68.67,68.67,68.41,68.47,56600.0,50.8749,50.8749,50.6823,50.7267,56600.0
2007-10-01 15:20:00,68.49,68.6,68.47,68.54,47900.0,50.7415,50.823,50.7267,50.7786,47900.0
2007-10-01 15:30:00,68.55,68.55,68.24,68.28,95200.0,50.786,50.786,50.5563,50.5859,95200.0
2007-10-01 15:40:00,68.27,68.6,68.25,68.37,225800.0,50.5785,50.823,50.5637,50.6526,225800.0
2007-10-01 15:50:00,68.37,68.45,68.18,68.35,230200.0,50.6526,50.7119,50.5119,50.6378,230200.0
2007-10-02 09:30:00,68.48,69.81,68.47,69.44,200700.0,50.7341,51.7195,50.7267,51.4453,200700.0
2007-10-02 09:40:00,69.44,69.5,68.92,69.07,100700.0,51.4453,51.4898,51.0601,51.1712,100700.0
2007-10-02 09:50:00,69.1,69.16,68.51,68.68,142800.0,51.1935,51.2379,50.7563,50.8823,142800.0
2007-10-02 10:00:00,68.68,69.09,68.64,69.04,51200.0,50.8823,51.186,50.8527,51.149,51200.0
2007-10-02 10:10:00,69.07,69.61,69.04,69.59,99000.0,51.1712,51.5713,51.149,51.5565,99000.0
2007-10-02 10:20:00,69.55,69.59,69.25,69.27,58300.0,51.5268,51.5565,51.3046,51.3194,58300.0
2007-10-02 10:30:00,69.24,69.66,69.13,69.64,100900.0,51.2972,51.6083,51.2157,51.5935,100900.0
2007-10-02 10:40:00,69.62,70.5,69.61,70.17,305400.0,51.5787,52.2307,51.5713,51.9862,305400.0
2007-10-02 10:50:00,70.16,70.21,69.7,70.05,116900.0,51.9788,52.0158,51.638,51.8973,116900.0
2007-10-02 11:00:00,70.09,70.59,70.08,70.58,104600.0,51.9269,52.2973,51.9195,52.2899,104600.0
2007-10-02 11:10:00,70.58,70.75,70.23,70.23,157800.0,52.2899,52.4159,52.0306,52.0306,157800.0
2007-10-02 11:20:00,70.19,70.27,69.88,69.89,64100.0,52.001,52.0603,51.7713,51.7787,64100.0
2007-10-02 11:30:00,69.89,70.05,69.83,69.94,42100.0,51.7787,51.8973,51.7343,51.8158,42100.0
2007-10-02 11:40:00,69.94,69.98,69.88,69.95,26600.0,51.8158,51.8454,51.7713,51.8232,26600.0
2007-10-02 11:50:00,69.95,70.04,69.93,70.0,21000.0,51.8232,51.8899,51.8084,51.8602,21000.0
2007-10-02 12:00:00,70.02,70.03,69.94,69.95,44000.0,51.875,51.8825,51.8158,51.8232,44000.0
2007-10-02 12:10:00,69.95,70.0,69.87,69.87,32100.0,51.8232,51.8602,51.7639,51.7639,32100.0
2007-10-02 12:20:00,69.88,69.88,69.7,69.76,30800.0,51.7713,51.7713,51.638,51.6824,30800.0
2007-10-02 12:30:00,69.75,69.82,69.45,69.54,63600.0,51.675,51.7269,51.4528,51.5194,63600.0
2007-10-02 12:40:00,69.56,69.6,69.52,69.6,34100.0,51.5343,51.5639,51.5046,51.5639,34100.0
2007-10-02 12:50:00,69.6,69.64,69.54,69.57,30700.0,51.5639,51.5935,51.5194,51.5417,30700.0
2007-10-02 13:00:00,69.59,69.6,69.53,69.57,25900.0,51.5565,51.5639,51.512,51.5417,25900.0
2007-10-02 13:10:00,69.56,69.62,69.5,69.53,44500.0,51.5343,51.5787,51.4898,51.512,44500.0
2007-10-02 13:20:00,69.52,69.56,69.26,69.29,38500.0,51.5046,51.5343,51.312,51.3342,38500.0
2007-10-02 13:30:00,69.28,69.43,69.22,69.35,37700.0,51.3268,51.4379,51.2824,51.3787,37700.0
2007-10-02 13:40:00,69.36,69.49,69.29,69.35,47400.0,51.3861,51.4824,51.3342,51.3787,47400.0
2007-10-02 13:50:00,69.35,69.42,69.34,69.39,10000.0,51.3787,51.4305,51.3713,51.4083,10000.0
2007-10-02 14:00:00,69.39,69.54,69.35,69.47,34400.0,51.4083,51.5194,51.3787,51.4676,34400.0
2007-10-02 14:10:00,69.48,69.63,69.34,69.56,68400.0,51.475,51.5861,51.3713,51.5343,68400.0
2007-10-02 14:20:00,69.55,69.59,69.43,69.52,25900.0,51.5268,51.5565,51.4379,51.5046,25900.0
2007-10-02 14:30:00,69.56,69.63,69.43,69.46,31100.0,51.5343,51.5861,51.4379,51.4602,31100.0
2007-10-02 14:40:00,69.46,69.59,69.42,69.52,39200.0,51.4602,51.5565,51.4305,51.5046,39200.0
2007-10-02 14:50:00,69.49,69.49,69.35,69.42,30000.0,51.4824,51.4824,51.3787,51.4305,30000.0
2007-10-02 15:00:00,69.42,69.42,69.22,69.25,88100.0,51.4305,51.4305,51.2824,51.3046,88100.0
2007-10-02 15:10:00,69.29,69.3,69.12,69.17,44100.0,51.3342,51.3416,51.2083,51.2453,44100.0
2007-10-02 15:20:00,69.17,69.21,69.02,69.02,61500.0,51.2453,51.2749,51.1342,51.1342,61500.0
2007-10-02 15:30:00,69.02,69.24,69.0,69.17,71200.0,51.1342,51.2972,51.1194,51.2453,71200.0
2007-10-02 15:40:00,69.16,69.27,69.13,69.2,93500.0,51.2379,51.3194,51.2157,51.2675,93500.0
2007-10-02 15:50:00,69.22,69.29,69.16,69.27,117100.0,51.2824,51.3342,51.2379,51.3194,117100.0
2007-10-03 09:30:00,69.44,69.44,68.74,68.9,92000.0,51.4453,51.4453,50.9267,51.0453,92000.0
2007-10-03 09:40:00,68.9,69.08,68.67,68.7,95700.0,51.0453,51.1786,50.8749,50.8971,95700.0
2007-10-03 09:50:00,68.7,68.77,68.42,68.43,149200.0,50.8971,50.949,50.6897,50.6971,149200.0
2007-10-03 10:00:00,68.43,69.0,68.43,68.96,76800.0,50.6971,51.1194,50.6971,51.0897,76800.0
2007-10-03 10:10:00,68.97,69.25,68.88,69.2,61400.0,51.0971,51.3046,51.0305,51.2675,61400.0
2007-10-03 10:20:00,69.24,69.5,69.1,69.36,75100.0,51.2972,51.4898,51.1935,51.3861,75100.0
2007-10-03 10:30:00,69.37,69.66,69.33,69.5,75600.0,51.3935,51.6083,51.3639,51.4898,75600.0
2007-10-03 10:40:00,69.5,69.73,69.5,69.73,103400.0,51.4898,51.6602,51.4898,51.6602,103400.0
2007-10-03 10:50:00,69.76,69.86,69.73,69.76,35300.0,51.6824,51.7565,51.6602,51.6824,35300.0
2007-10-03 11:00:00,69.77,70.0,69.73,69.97,85300.0,51.6898,51.8602,51.6602,51.838,85300.0
2007-10-03 11:10:00,69.97,70.05,69.55,70.01,77600.0,51.838,51.8973,51.5268,51.8676,77600.0
2007-10-03 11:20:00,70.04,70.04,69.92,69.95,34500.0,51.8899,51.8899,51.801,51.8232,34500.0
2007-10-03 11:30:00,69.93,70.0,69.88,69.96,18400.0,51.8084,51.8602,51.7713,51.8306,18400.0
2007-10-03 11:40:00,69.97,70.04,69.91,70.02,50900.0,51.838,51.8899,51.7936,51.875,50900.0
2007-10-03 11:50:00,70.03,70.22,70.01,70.18,41700.0,51.8825,52.0232,51.8676,51.9936,41700.0
2007-10-03 12:00:00,70.17,70.35,70.09,70.24,50800.0,51.9862,52.1195,51.9269,52.038,50800.0
2007-10-03 12:10:00,70.24,70.35,70.22,70.31,48900.0,52.038,52.1195,52.0232,52.0899,48900.0
2007-10-03 12:20:00,70.32,70.5,70.23,70.23,66100.0,52.0973,52.2307,52.0306,52.0306,66100.0
2007-10-03 12:30:00,70.27,70.52,70.27,70.51,53000.0,52.0603,52.2455,52.0603,52.2381,53000.0
2007-10-03 12:40:00,70.51,70.52,70.35,70.37,55000.0,52.2381,52.2455,52.1195,52.1343,55000.0
2007-10-03 12:50:00,70.41,70.53,70.36,70.46,43800.0,52.164,52.2529,52.1269,52.201,43800.0
2007-10-03 13:00:00,70.49,70.53,70.37,70.39,40600.0,52.2233,52.2529,52.1343,52.1492,40600.0
2007-10-03 13:10:00,70.39,70.42,70.25,70.27,75500.0,52.1492,52.1714,52.0454,52.0603,75500.0
2007-10-03 13:20:00,70.25,70.3,70.1,70.18,64900.0,52.0454,52.0825,51.9343,51.9936,64900.0
2007-10-03 13:30:00,70.17,70.36,70.16,70.31,29000.0,51.9862,52.1269,51.9788,52.0899,29000.0
2007-10-03 13:40:00,70.34,70.37,70.13,70.22,60600.0,52.1121,52.1343,51.9565,52.0232,60600.0
2007-10-03 13:50:00,70.22,70.25,70.1,70.22,43500.0,52.0232,52.0454,51.9343,52.0232,43500.0
2007-10-03 14:00:00,70.22,70.22,70.04,70.17,85700.0,52.0232,52.0232,51.8899,51.9862,85700.0
2007-10-03 14:10:00,70.18,70.25,70.09,70.21,75200.0,51.9936,52.0454,51.9269,52.0158,75200.0
2007-10-03 14:20:00,70.21,70.29,70.18,70.25,32900.0,52.0158,52.0751,51.9936,52.0454,32900.0
2007-10-03 14:30:00,70.26,70.27,70.16,70.21,93200.0,52.0529,52.0603,51.9788,52.0158,93200.0
2007-10-03 14:40:00,70.19,70.3,70.15,70.24,65900.0,52.001,52.0825,51.9714,52.038,65900.0
2007-10-03 14:50:00,70.24,70.3,70.2,70.27,74900.0,52.038,52.0825,52.0084,52.0603,74900.0
2007-10-03 15:00:00,70.27,70.35,70.17,70.31,85000.0,52.0603,52.1195,51.9862,52.0899,85000.0
2007-10-03 15:10:00,70.31,70.31,70.18,70.19,49200.0,52.0899,52.0899,51.9936,52.001,49200.0
2007-10-03 15:20:00,70.18,70.18,69.96,70.0,62300.0,51.9936,51.9936,51.8306,51.8602,62300.0
2007-10-03 15:30:00,69.98,69.99,69.92,69.93,95300.0,51.8454,51.8528,51.801,51.8084,95300.0
2007-10-03 15:40:00,69.93,69.94,69.61,69.93,687000.0,51.8084,51.8158,51.5713,51.8084,687000.0
2007-10-03 15:50:00,69.92,70.42,69.92,70.23,732900.0,51.801,52.1714,51.801,52.0306,732900.0
2007-10-04 09:30:00,70.36,70.73,70.31,70.7,143200.0,52.1269,52.4011,52.0899,52.3788,143200.0
2007-10-04 09:40:00,70.71,71.16,70.67,70.87,70900.0,52.3862,52.7196,52.3566,52.5048,70900.0
2007-10-04 09:50:00,70.86,71.11,70.7,71.09,280300.0,52.4974,52.6826,52.3788,52.6678,280300.0
2007-10-04 10:00:00,71.08,71.23,70.91,71.01,39300.0,52.6604,52.7715,52.5344,52.6085,39300.0
2007-10-04 10:10:00,71.02,71.05,70.94,70.94,33600.0,52.6159,52.6381,52.5566,52.5566,33600.0
2007-10-04 10:20:00,70.94,71.14,70.92,71.11,85400.0,52.5566,52.7048,52.5418,52.6826,85400.0
2007-10-04 10:30:00,71.13,71.2,71.05,71.07,75100.0,52.6974,52.7493,52.6381,52.6529,75100.0
2007-10-04 10:40:00,71.08,71.2,71.03,71.14,51300.0,52.6604,52.7493,52.6233,52.7048,51300.0
2007-10-04 10:50:00,71.14,71.31,71.05,71.31,64700.0,52.7048,52.8308,52.6381,52.8308,64700.0
2007-10-04 11:00:00,71.31,71.5,71.31,71.5,84600.0,52.8308,52.9715,52.8308,52.9715,84600.0
2007-10-04 11:10:00,71.5,71.56,71.42,71.54,101900.0,52.9715,53.016,52.9123,53.0012,101900.0
2007-10-04 11:20:00,71.53,71.95,71.5,71.8,133800.0,52.9937,53.3049,52.9715,53.1938,133800.0
2007-10-04 11:30:00,71.78,71.8,71.64,71.66,80400.0,53.179,53.1938,53.0752,53.0901,80400.0
2007-10-04 11:40:00,71.67,71.73,71.63,71.65,43300.0,53.0975,53.1419,53.0678,53.0826,43300.0
2007-10-04 11:50:00,71.66,71.67,71.48,71.51,29100.0,53.0901,53.0975,52.9567,52.9789,29100.0
2007-10-04 12:00:00,71.5,71.61,71.33,71.46,75100.0,52.9715,53.053,52.8456,52.9419,75100.0
2007-10-04 12:10:00,71.46,71.51,71.37,71.51,31300.0,52.9419,52.9789,52.8752,52.9789,31300.0
2007-10-04 12:20:00,71.51,71.51,71.32,71.35,33700.0,52.9789,52.9789,52.8382,52.8604,33700.0
2007-10-04 12:30:00,71.34,71.43,71.3,71.43,41400.0,52.853,52.9197,52.8233,52.9197,41400.0
2007-10-04 12:40:00,71.41,71.43,71.35,71.41,29100.0,52.9048,52.9197,52.8604,52.9048,29100.0
2007-10-04 12:50:00,71.4,71.4,71.2,71.2,35400.0,52.8974,52.8974,52.7493,52.7493,35400.0
2007-10-04 13:00:00,71.22,71.26,71.02,71.04,42600.0,52.7641,52.7937,52.6159,52.6307,42600.0
2007-10-04 13:10:00,71.05,71.05,70.93,70.97,41300.0,52.6381,52.6381,52.5492,52.5789,41300.0
2007-10-04 13:20:00,70.97,71.09,70.93,71.04,50000.0,52.5789,52.6678,52.5492,52.6307,50000.0
2007-10-04 13:30:00,71.06,71.13,71.01,71.09,27100.0,52.6455,52.6974,52.6085,52.6678,27100.0
2007-10-04 13:40:00,71.09,71.11,71.01,71.02,27400.0,52.6678,52.6826,52.6085,52.6159,27400.0
2007-10-04 13:50:00,71.02,71.02,70.93,70.95,32000.0,52.6159,52.6159,52.5492,52.564,32000.0
2007-10-04 14:00:00,70.91,70.95,70.84,70.94,29200.0,52.5344,52.564,52.4826,52.5566,29200.0
2007-10-04 14:10:00,70.95,70.99,70.8,70.96,70800.0,52.564,52.5937,52.4529,52.5715,70800.0
2007-10-04 14:20:00,70.94,71.04,70.89,71.03,27300.0,52.5566,52.6307,52.5196,52.6233,27300.0
2007-10-04 14:30:00,71.04,71.06,71.02,71.05,28500.0,52.6307,52.6455,52.6159,52.6381,28500.0
2007-10-04 14:40:00,71.06,71.23,71.04,71.1,106900.0,52.6455,52.7715,52.6307,52.6752,106900.0
2007-10-04 14:50:00,71.1,71.15,71.08,71.1,45500.0,52.6752,52.7122,52.6604,52.6752,45500.0
2007-10-04 15:00:00,71.11,71.2,71.08,71.16,71500.0,52.6826,52.7493,52.6604,52.7196,71500.0
2007-10-04 15:10:00,71.15,71.16,71.07,71.1,67100.0,52.7122,52.7196,52.6529,52.6752,67100.0
2007-10-04 15:20:00,71.09,71.09,70.98,71.05,66300.0,52.6678,52.6678,52.5863,52.6381,66300.0
2007-10-04 15:30:00,71.05,71.13,70.99,71.01,102600.0,52.6381,52.6974,52.5937,52.6085,102600.0
2007-10-04 15:40:00,71.0,71.12,70.98,71.0,157000.0,52.6011,52.69,52.5863,52.6011,157000.0
2007-10-04 15:50:00,71.01,71.18,70.97,71.13,180600.0,52.6085,52.7344,52.5789,52.6974,180600.0
2007-10-05 09:30:00,72.0,72.5,71.83,72.34,218100.0,53.3419,53.7124,53.216,53.5938,218100.0
2007-10-05 09:40:00,72.33,73.1,72.3,72.55,184200.0,53.5864,54.1569,53.5642,53.7494,184200.0
2007-10-05 09:50:00,72.59,72.66,72.3,72.35,85500.0,53.7791,53.8309,53.5642,53.6013,85500.0
2007-10-05 10:00:00,72.35,72.52,72.21,72.5,69000.0,53.6013,53.7272,53.4975,53.7124,69000.0
2007-10-05 10:10:00,72.51,72.56,72.34,72.37,62700.0,53.7198,53.7568,53.5938,53.6161,62700.0
2007-10-05 10:20:00,72.36,72.38,72.14,72.21,57300.0,53.6087,53.6235,53.4457,53.4975,57300.0
2007-10-05 10:30:00,72.22,72.26,72.0,72.01,97700.0,53.5049,53.5346,53.3419,53.3494,97700.0
2007-10-05 10:40:00,72.03,72.04,71.5,72.02,240400.0,53.3642,53.3716,52.9715,53.3568,240400.0
2007-10-05 10:50:00,72.02,72.35,71.98,72.35,106300.0,53.3568,53.6013,53.3271,53.6013,106300.0
2007-10-05 11:00:00,72.37,72.75,71.8,72.75,145400.0,53.6161,53.8976,53.1938,53.8976,145400.0
2007-10-05 11:10:00,72.75,72.87,72.5,72.83,68100.0,53.8976,53.9865,53.7124,53.9569,68100.0
2007-10-05 11:20:00,72.84,72.98,72.67,72.8,72000.0,53.9643,54.068,53.8383,53.9346,72000.0
2007-10-05 11:30:00,72.77,72.83,72.66,72.66,27600.0,53.9124,53.9569,53.8309,53.8309,27600.0
2007-10-05 11:40:00,72.66,72.92,72.61,72.83,53400.0,53.8309,54.0235,53.7939,53.9569,53400.0
2007-10-05 11:50:00,72.83,72.91,72.8,72.91,17200.0,53.9569,54.0161,53.9346,54.0161,17200.0
2007-10-05 12:00:00,72.9,72.9,72.65,72.69,21700.0,54.0087,54.0087,53.8235,53.8531,21700.0
2007-10-05 12:10:00,72.68,72.82,72.66,72.66,25900.0,53.8457,53.9495,53.8309,53.8309,25900.0
2007-10-05 12:20:00,72.69,72.75,72.55,72.55,24000.0,53.8531,53.8976,53.7494,53.7494,24000.0
2007-10-05 12:30:00,72.56,72.72,72.56,72.62,18900.0,53.7568,53.8754,53.7568,53.8013,18900.0
2007-10-05 12:40:00,72.63,72.66,72.55,72.6,20300.0,53.8087,53.8309,53.7494,53.7865,20300.0
2007-10-05 12:50:00,72.6,72.68,72.54,72.57,10100.0,53.7865,53.8457,53.742,53.7642,10100.0
2007-10-05 13:00:00,72.55,72.67,72.5,72.58,18400.0,53.7494,53.8383,53.7124,53.7716,18400.0
2007-10-05 13:10:00,72.59,72.8,72.53,72.73,20000.0,53.7791,53.9346,53.7346,53.8828,20000.0
2007-10-05 13:20:00,72.73,72.76,72.58,72.73,24900.0,53.8828,53.905,53.7716,53.8828,24900.0
2007-10-05 13:30:00,72.75,72.98,72.73,72.95,42100.0,53.8976,54.068,53.8828,54.0458,42100.0
2007-10-05 13:40:00,72.95,73.24,72.92,73.22,54900.0,54.0458,54.2606,54.0235,54.2458,54900.0
2007-10-05 13:50:00,73.2,73.23,73.15,73.2,52600.0,54.231,54.2532,54.1939,54.231,52600.0
2007-10-05 14:00:00,73.21,73.39,73.19,73.27,84900.0,54.2384,54.3717,54.2236,54.2828,84900.0
2007-10-05 14:10:00,73.26,73.45,73.25,73.45,67900.0,54.2754,54.4162,54.268,54.4162,67900.0
2007-10-05 14:20:00,73.43,73.48,73.37,73.45,41900.0,54.4014,54.4384,54.3569,54.4162,41900.0
2007-10-05 14:30:00,73.45,73.49,73.37,73.42,60500.0,54.4162,54.4458,54.3569,54.394,60500.0
2007-10-05 14:40:00,73.41,73.55,73.27,73.32,90700.0,54.3866,54.4903,54.2828,54.3199,90700.0
2007-10-05 14:50:00,73.31,73.39,73.15,73.25,61400.0,54.3125,54.3717,54.1939,54.268,61400.0
2007-10-05 15:00:00,73.25,73.5,73.23,73.37,153600.0,54.268,54.4532,54.2532,54.3569,153600.0
2007-10-05 15:10:00,73.37,73.4,73.1,73.12,78900.0,54.3569,54.3792,54.1569,54.1717,78900.0
2007-10-05 15:20:00,73.12,73.31,73.06,73.3,59000.0,54.1717,54.3125,54.1273,54.3051,59000.0
2007-10-05 15:30:00,73.28,73.4,73.19,73.37,119600.0,54.2903,54.3792,54.2236,54.3569,119600.0
2007-10-05 15:40:00,73.38,73.45,72.73,72.98,233700.0,54.3643,54.4162,53.8828,54.068,233700.0
2007-10-05 15:50:00,72.98,73.06,72.76,72.81,254400.0,54.068,54.1273,53.905,53.942,254400.0
2007-10-08 09:30:00,72.03,72.2,71.84,71.86,96300.0,53.3642,53.4901,53.2234,53.2382,96300.0
2007-10-08 09:40:00,71.85,72.19,71.75,71.99,140000.0,53.2308,53.4827,53.1567,53.3345,140000.0
2007-10-08 09:50:00,71.99,72.21,71.95,72.1,134400.0,53.3345,53.4975,53.3049,53.416,134400.0
2007-10-08 10:00:00,72.1,72.28,72.0,72.19,185300.0,53.416,53.5494,53.3419,53.4827,185300.0
2007-10-08 10:10:00,72.19,72.22,71.88,71.88,76400.0,53.4827,53.5049,53.253,53.253,76400.0
2007-10-08 10:20:00,71.9,72.01,71.76,72.0,127100.0,53.2679,53.3494,53.1641,53.3419,127100.0
2007-10-08 10:30:00,72.02,72.06,71.83,71.9,46000.0,53.3568,53.3864,53.216,53.2679,46000.0
2007-10-08 10:40:00,71.89,72.01,71.82,71.88,44500.0,53.2605,53.3494,53.2086,53.253,44500.0
2007-10-08 10:50:00,71.87,72.01,71.79,72.0,54700.0,53.2456,53.3494,53.1864,53.3419,54700.0
2007-10-08 11:00:00,71.97,72.0,71.74,71.82,44800.0,53.3197,53.3419,53.1493,53.2086,44800.0
2007-10-08 11:10:00,71.81,72.0,71.69,71.8,32000.0,53.2012,53.3419,53.1123,53.1938,32000.0
2007-10-08 11:20:00,71.82,72.0,71.65,71.66,62700.0,53.2086,53.3419,53.0826,53.0901,62700.0
2007-10-08 11:30:00,71.65,71.86,71.61,71.8,99000.0,53.0826,53.2382,53.053,53.1938,99000.0
2007-10-08 11:40:00,71.8,71.83,71.63,71.67,29900.0,53.1938,53.216,53.0678,53.0975,29900.0
2007-10-08 11:50:00,71.67,71.77,71.64,71.68,22500.0,53.0975,53.1716,53.0752,53.1049,22500.0
2007-10-08 12:00:00,71.68,71.69,71.57,71.59,30200.0,53.1049,53.1123,53.0234,53.0382,30200.0
2007-10-08 12:10:00,71.59,71.65,71.47,71.64,56200.0,53.0382,53.0826,52.9493,53.0752,56200.0
2007-10-08 12:20:00,71.64,71.67,71.53,71.57,25500.0,53.0752,53.0975,52.9937,53.0234,25500.0
2007-10-08 12:30:00,71.55,71.67,71.49,71.59,60200.0,53.0086,53.0975,52.9641,53.0382,60200.0
2007-10-08 12:40:00,71.57,71.59,71.45,71.47,21300.0,53.0234,53.0382,52.9345,52.9493,21300.0
2007-10-08 12:50:00,71.44,71.5,71.37,71.4,54500.0,52.9271,52.9715,52.8752,52.8974,54500.0
2007-10-08 13:00:00,71.44,71.53,71.37,71.49,86300.0,52.9271,52.9937,52.8752,52.9641,86300.0
2007-10-08 13:10:00,71.5,71.6,71.41,71.57,38700.0,52.9715,53.0456,52.9048,53.0234,38700.0
2007-10-08 13:20:00,71.56,71.6,71.45,71.5,26200.0,53.016,53.0456,52.9345,52.9715,26200.0
2007-10-08 13:30:00,71.5,71.6,71.37,71.42,52800.0,52.9715,53.0456,52.8752,52.9123,52800.0
2007-10-08 13:40:00,71.42,71.51,71.33,71.47,65500.0,52.9123,52.9789,52.8456,52.9493,65500.0
2007-10-08 13:50:00,71.46,71.53,71.33,71.39,54800.0,52.9419,52.9937,52.8456,52.89,54800.0
2007-10-08 14:00:00,71.39,71.51,71.29,71.35,90000.0,52.89,52.9789,52.8159,52.8604,90000.0
2007-10-08 14:10:00,71.36,71.36,71.06,71.12,66700.0,52.8678,52.8678,52.6455,52.69,66700.0
2007-10-08 14:20:00,71.12,71.27,71.12,71.27,22800.0,52.69,52.8011,52.69,52.8011,22800.0
2007-10-08 14:30:00,71.27,71.39,71.21,71.26,22600.0,52.8011,52.89,52.7567,52.7937,22600.0
2007-10-08 14:40:00,71.29,71.31,71.26,71.3,12000.0,52.8159,52.8308,52.7937,52.8233,12000.0
2007-10-08 14:50:00,71.3,71.32,71.18,71.24,38700.0,52.8233,52.8382,52.7344,52.7789,38700.0
2007-10-08 15:00:00,71.25,71.29,71.24,71.28,26700.0,52.7863,52.8159,52.7789,52.8085,26700.0
2007-10-08 15:10:00,71.28,71.3,71.18,71.28,46000.0,52.8085,52.8233,52.7344,52.8085,46000.0
2007-10-08 15:20:00,71.29,71.29,71.05,71.25,91800.0,52.8159,52.8159,52.6381,52.7863,91800.0
2007-10-08 15:30:00,71.25,71.29,71.2,71.25,65300.0,52.7863,52.8159,52.7493,52.7863,65300.0
2007-10-08 15:40:00,71.25,71.35,71.24,71.34,110800.0,52.7863,52.8604,52.7789,52.853,110800.0
2007-10-08 15:50:00,71.37,71.4,71.24,71.31,77200.0,52.8752,52.8974,52.7789,52.8308,77200.0
2007-10-09 09:30:00,71.3,71.75,71.16,71.35,92600.0,52.8233,53.1567,52.7196,52.8604,92600.0
2007-10-09 09:40:00,71.29,71.56,71.29,71.44,56300.0,52.8159,53.016,52.8159,52.9271,56300.0
2007-10-09 09:50:00,71.45,71.74,71.39,71.59,56200.0,52.9345,53.1493,52.89,53.0382,56200.0
2007-10-09 10:00:00,71.61,71.73,71.39,71.53,66400.0,53.053,53.1419,52.89,52.9937,66400.0
2007-10-09 10:10:00,71.5,71.51,71.0,71.05,61600.0,52.9715,52.9789,52.6011,52.6381,61600.0
2007-10-09 10:20:00,71.08,71.13,70.8,70.91,62300.0,52.6604,52.6974,52.4529,52.5344,62300.0
2007-10-09 10:30:00,70.89,71.06,70.88,70.99,83900.0,52.5196,52.6455,52.5122,52.5937,83900.0
2007-10-09 10:40:00,70.96,71.17,70.96,71.06,62800.0,52.5715,52.727,52.5715,52.6455,62800.0
2007-10-09 10:50:00,71.04,71.26,71.03,71.26,15900.0,52.6307,52.7937,52.6233,52.7937,15900.0
2007-10-09 11:00:00,71.27,71.44,71.25,71.31,25400.0,52.8011,52.9271,52.7863,52.8308,25400.0
2007-10-09 11:10:00,71.31,71.39,71.29,71.36,17300.0,52.8308,52.89,52.8159,52.8678,17300.0
2007-10-09 11:20:00,71.36,71.5,71.36,71.48,17900.0,52.8678,52.9715,52.8678,52.9567,17900.0
2007-10-09 11:30:00,71.48,71.59,71.47,71.48,14500.0,52.9567,53.0382,52.9493,52.9567,14500.0
2007-10-09 11:40:00,71.48,71.5,71.39,71.4,12200.0,52.9567,52.9715,52.89,52.8974,12200.0
2007-10-09 11:50:00,71.41,71.41,71.14,71.18,22900.0,52.9048,52.9048,52.7048,52.7344,22900.0
2007-10-09 12:00:00,71.18,71.2,70.86,70.89,49800.0,52.7344,52.7493,52.4974,52.5196,49800.0
2007-10-09 12:10:00,70.89,70.91,70.5,70.54,63900.0,52.5196,52.5344,52.2307,52.2603,63900.0
2007-10-09 12:20:00,70.54,70.71,70.52,70.68,123000.0,52.2603,52.3862,52.2455,52.364,123000.0
2007-10-09 12:30:00,70.71,70.83,70.65,70.82,71500.0,52.3862,52.4751,52.3418,52.4677,71500.0
2007-10-09 12:40:00,70.82,70.9,70.81,70.88,40000.0,52.4677,52.527,52.4603,52.5122,40000.0
2007-10-09 12:50:00,70.86,70.89,70.83,70.88,23300.0,52.4974,52.5196,52.4751,52.5122,23300.0
2007-10-09 13:00:00,70.87,70.89,70.82,70.88,33400.0,52.5048,52.5196,52.4677,52.5122,33400.0
2007-10-09 13:10:00,70.87,70.91,70.81,70.9,69000.0,52.5048,52.5344,52.4603,52.527,69000.0
2007-10-09 13:20:00,70.88,70.94,70.77,70.82,158200.0,52.5122,52.5566,52.4307,52.4677,158200.0
2007-10-09 13:30:00,70.82,70.83,70.67,70.77,32100.0,52.4677,52.4751,52.3566,52.4307,32100.0
2007-10-09 13:40:00,70.77,70.95,70.73,70.92,43100.0,52.4307,52.564,52.4011,52.5418,43100.0
2007-10-09 13:50:00,70.92,71.08,70.84,70.98,73500.0,52.5418,52.6604,52.4826,52.5863,73500.0
2007-10-09 14:00:00,70.97,71.39,70.85,71.27,142900.0,52.5789,52.89,52.49,52.8011,142900.0
2007-10-09 14:10:00,71.28,71.29,71.06,71.12,31600.0,52.8085,52.8159,52.6455,52.69,31600.0
2007-10-09 14:20:00,71.17,71.38,71.1,71.31,48400.0,52.727,52.8826,52.6752,52.8308,48400.0
2007-10-09 14:30:00,71.31,71.58,71.3,71.49,78900.0,52.8308,53.0308,52.8233,52.9641,78900.0
2007-10-09 14:40:00,71.49,71.52,71.39,71.49,39000.0,52.9641,52.9863,52.89,52.9641,39000.0
2007-10-09 14:50:00,71.49,71.56,71.47,71.5,55700.0,52.9641,53.016,52.9493,52.9715,55700.0
2007-10-09 15:00:00,71.51,71.59,71.45,71.56,62000.0,52.9789,53.0382,52.9345,53.016,62000.0
2007-10-09 15:10:00,71.57,71.97,71.57,71.83,134300.0,53.0234,53.3197,53.0234,53.216,134300.0
2007-10-09 15:20:00,71.83,71.95,71.8,71.87,79500.0,53.216,53.3049,53.1938,53.2456,79500.0
2007-10-09 15:30:00,71.88,71.95,71.85,71.91,65200.0,53.253,53.3049,53.2308,53.2753,65200.0
2007-10-09 15:40:00,71.92,72.04,71.83,71.87,201200.0,53.2827,53.3716,53.216,53.2456,201200.0
2007-10-09 15:50:00,71.88,71.95,71.83,71.94,103200.0,53.253,53.3049,53.216,53.2975,103200.0
2007-10-10 09:30:00,71.59,71.96,71.04,71.04,179200.0,53.0382,53.3123,52.6307,52.6307,179200.0
2007-10-10 09:40:00,71.04,71.14,70.94,71.05,97900.0,52.6307,52.7048,52.5566,52.6381,97900.0
2007-10-10 09:50:00,70.97,71.0,70.59,70.75,131700.0,52.5789,52.6011,52.2973,52.4159,131700.0
2007-10-10 10:00:00,70.76,70.78,70.53,70.6,98300.0,52.4233,52.4381,52.2529,52.3047,98300.0
2007-10-10 10:10:00,70.6,70.95,70.55,70.89,51300.0,52.3047,52.564,52.2677,52.5196,51300.0
2007-10-10 10:20:00,70.9,70.98,70.81,70.98,50400.0,52.527,52.5863,52.4603,52.5863,50400.0
2007-10-10 10:30:00,71.0,71.0,70.71,70.74,54600.0,52.6011,52.6011,52.3862,52.4085,54600.0
2007-10-10 10:40:00,70.75,70.89,70.74,70.84,26100.0,52.4159,52.5196,52.4085,52.4826,26100.0
2007-10-10 10:50:00,70.87,70.92,70.75,70.77,45200.0,52.5048,52.5418,52.4159,52.4307,45200.0
2007-10-10 11:00:00,70.75,70.87,70.75,70.81,25900.0,52.4159,52.5048,52.4159,52.4603,25900.0
2007-10-10 11:10:00,70.81,70.85,70.8,70.82,18900.0,52.4603,52.49,52.4529,52.4677,18900.0
2007-10-10 11:20:00,70.81,70.89,70.81,70.85,25700.0,52.4603,52.5196,52.4603,52.49,25700.0
2007-10-10 11:30:00,70.85,70.95,70.81,70.81,29900.0,52.49,52.564,52.4603,52.4603,29900.0
2007-10-10 11:40:00,70.81,70.83,70.74,70.74,35800.0,52.4603,52.4751,52.4085,52.4085,35800.0
2007-10-10 11:50:00,70.71,70.78,70.63,70.7,48900.0,52.3862,52.4381,52.327,52.3788,48900.0
2007-10-10 12:00:00,70.72,70.79,70.64,70.66,28500.0,52.3936,52.4455,52.3344,52.3492,28500.0
2007-10-10 12:10:00,70.65,70.84,70.6,70.78,62700.0,52.3418,52.4826,52.3047,52.4381,62700.0
2007-10-10 12:20:00,70.76,70.86,70.76,70.82,30500.0,52.4233,52.4974,52.4233,52.4677,30500.0
2007-10-10 12:30:00,70.81,70.93,70.8,70.84,46400.0,52.4603,52.5492,52.4529,52.4826,46400.0
2007-10-10 12:40:00,70.8,70.88,70.76,70.8,25800.0,52.4529,52.5122,52.4233,52.4529,25800.0
2007-10-10 12:50:00,70.79,70.85,70.76,70.81,20700.0,52.4455,52.49,52.4233,52.4603,20700.0
2007-10-10 13:00:00,70.8,70.9,70.65,70.7,89900.0,52.4529,52.527,52.3418,52.3788,89900.0
2007-10-10 13:10:00,70.7,70.75,70.5,70.57,90600.0,52.3788,52.4159,52.2307,52.2825,90600.0
2007-10-10 13:20:00,70.55,70.57,70.5,70.5,32200.0,52.2677,52.2825,52.2307,52.2307,32200.0
2007-10-10 13:30:00,70.53,70.54,70.28,70.38,59100.0,52.2529,52.2603,52.0677,52.1418,59100.0
2007-10-10 13:40:00,70.37,70.45,70.36,70.36,34700.0,52.1343,52.1936,52.1269,52.1269,34700.0
2007-10-10 13:50:00,70.37,70.56,70.33,70.56,32700.0,52.1343,52.2751,52.1047,52.2751,32700.0
2007-10-10 14:00:00,70.55,70.64,70.5,70.54,30000.0,52.2677,52.3344,52.2307,52.2603,30000.0
2007-10-10 14:10:00,70.51,70.71,70.51,70.6,28300.0,52.2381,52.3862,52.2381,52.3047,28300.0
2007-10-10 14:20:00,70.62,70.81,70.6,70.81,26700.0,52.3196,52.4603,52.3047,52.4603,26700.0
2007-10-10 14:30:00,70.81,70.89,70.77,70.86,60000.0,52.4603,52.5196,52.4307,52.4974,60000.0
2007-10-10 14:40:00,70.87,71.06,70.86,70.99,44600.0,52.5048,52.6455,52.4974,52.5937,44600.0
2007-10-10 14:50:00,71.0,71.05,70.86,70.98,55700.0,52.6011,52.6381,52.4974,52.5863,55700.0
2007-10-10 15:00:00,71.0,71.21,71.0,71.11,56400.0,52.6011,52.7567,52.6011,52.6826,56400.0
2007-10-10 15:10:00,71.11,71.16,71.0,71.03,40800.0,52.6826,52.7196,52.6011,52.6233,40800.0
2007-10-10 15:20:00,71.02,71.04,70.92,70.95,65700.0,52.6159,52.6307,52.5418,52.564,65700.0
2007-10-10 15:30:00,70.95,71.03,70.88,70.91,62400.0,52.564,52.6233,52.5122,52.5344,62400.0
2007-10-10 15:40:00,70.93,70.94,70.77,70.9,92300.0,52.5492,52.5566,52.4307,52.527,92300.0
2007-10-10 15:50:00,70.9,70.9,70.66,70.78,137900.0,52.527,52.527,52.3492,52.4381,137900.0
2007-10-11 09:30:00,71.12,71.86,71.12,71.71,257400.0,52.69,53.2382,52.69,53.1271,257400.0
2007-10-11 09:40:00,71.71,71.79,71.52,71.73,168800.0,53.1271,53.1864,52.9863,53.1419,168800.0
2007-10-11 09:50:00,71.74,72.06,71.6,71.97,121400.0,53.1493,53.3864,53.0456,53.3197,121400.0
2007-10-11 10:00:00,71.99,72.1,71.6,71.71,219200.0,53.3345,53.416,53.0456,53.1271,219200.0
2007-10-11 10:10:00,71.7,71.97,71.61,71.93,114600.0,53.1197,53.3197,53.053,53.2901,114600.0
2007-10-11 10:20:00,71.92,72.1,71.89,71.96,197200.0,53.2827,53.416,53.2605,53.3123,197200.0
2007-10-11 10:30:00,71.99,72.07,71.75,71.88,92200.0,53.3345,53.3938,53.1567,53.253,92200.0
2007-10-11 10:40:00,71.9,72.32,71.9,72.28,175100.0,53.2679,53.579,53.2679,53.5494,175100.0
2007-10-11 10:50:00,72.3,72.4,72.18,72.32,63800.0,53.5642,53.6383,53.4753,53.579,63800.0
2007-10-11 11:00:00,72.33,72.4,72.08,72.17,103000.0,53.5864,53.6383,53.4012,53.4679,103000.0
2007-10-11 11:10:00,72.17,72.42,72.1,72.32,67400.0,53.4679,53.6531,53.416,53.579,67400.0
2007-10-11 11:20:00,72.32,72.68,72.31,72.59,118900.0,53.579,53.8457,53.5716,53.7791,118900.0
2007-10-11 11:30:00,72.59,72.67,72.5,72.6,65800.0,53.7791,53.8383,53.7124,53.7865,65800.0
2007-10-11 11:40:00,72.59,72.66,72.53,72.56,54300.0,53.7791,53.8309,53.7346,53.7568,54300.0
2007-10-11 11:50:00,72.58,72.68,72.51,72.63,61100.0,53.7716,53.8457,53.7198,53.8087,61100.0
2007-10-11 12:00:00,72.65,73.02,72.64,72.66,84800.0,53.8235,54.0976,53.8161,53.8309,84800.0
2007-10-11 12:10:00,72.65,72.84,72.58,72.82,83600.0,53.8235,53.9643,53.7716,53.9495,83600.0
2007-10-11 12:20:00,72.78,72.84,72.69,72.75,28100.0,53.9198,53.9643,53.8531,53.8976,28100.0
2007-10-11 12:30:00,72.77,72.89,72.72,72.82,36400.0,53.9124,54.0013,53.8754,53.9495,36400.0
2007-10-11 12:40:00,72.83,73.11,72.82,73.03,51400.0,53.9569,54.1643,53.9495,54.105,51400.0
2007-10-11 12:50:00,73.03,73.06,72.94,72.98,38700.0,54.105,54.1273,54.0384,54.068,38700.0
2007-10-11 13:00:00,72.97,73.21,72.97,73.13,74000.0,54.0606,54.2384,54.0606,54.1791,74000.0
2007-10-11 13:10:00,73.13,73.34,73.13,73.28,146100.0,54.1791,54.3347,54.1791,54.2903,146100.0
2007-10-11 13:20:00,73.24,73.34,73.11,73.17,49500.0,54.2606,54.3347,54.1643,54.2088,49500.0
2007-10-11 13:30:00,73.2,73.2,73.11,73.2,28100.0,54.231,54.231,54.1643,54.231,28100.0
2007-10-11 13:40:00,73.17,73.22,73.12,73.12,56100.0,54.2088,54.2458,54.1717,54.1717,56100.0
2007-10-11 13:50:00,73.11,73.39,73.11,73.24,57200.0,54.1643,54.3717,54.1643,54.2606,57200.0
2007-10-11 14:00:00,73.22,73.36,72.66,72.86,138100.0,54.2458,54.3495,53.8309,53.9791,138100.0
2007-10-11 14:10:00,72.86,72.9,72.07,72.09,149600.0,53.9791,54.0087,53.3938,53.4086,149600.0
2007-10-11 14:20:00,72.1,72.48,71.76,72.03,187600.0,53.416,53.6976,53.1641,53.3642,187600.0
2007-10-11 14:30:00,71.98,72.65,71.79,72.37,190700.0,53.3271,53.8235,53.1864,53.6161,190700.0
2007-10-11 14:40:00,72.38,72.67,72.27,72.52,91100.0,53.6235,53.8383,53.542,53.7272,91100.0
2007-10-11 14:50:00,72.57,72.57,72.04,72.24,92100.0,53.7642,53.7642,53.3716,53.5198,92100.0
2007-10-11 15:00:00,72.23,72.32,71.61,71.72,118700.0,53.5123,53.579,53.053,53.1345,118700.0
2007-10-11 15:10:00,71.74,71.99,71.5,71.62,112600.0,53.1493,53.3345,52.9715,53.0604,112600.0
2007-10-11 15:20:00,71.62,71.9,71.53,71.76,113100.0,53.0604,53.2679,52.9937,53.1641,113100.0
2007-10-11 15:30:00,71.74,71.98,71.68,71.92,118800.0,53.1493,53.3271,53.1049,53.2827,118800.0
2007-10-11 15:40:00,71.97,72.21,71.92,72.0,122500.0,53.3197,53.4975,53.2827,53.3419,122500.0
2007-10-11 15:50:00,71.99,72.0,71.82,71.85,184200.0,53.3345,53.3419,53.2086,53.2308,184200.0
2007-10-12 09:30:00,71.81,71.89,71.41,71.44,59900.0,53.2012,53.2605,52.9048,52.9271,59900.0
2007-10-12 09:40:00,71.46,71.74,70.9,71.13,131700.0,52.9419,53.1493,52.527,52.6974,131700.0
2007-10-12 09:50:00,71.13,71.43,71.08,71.41,39500.0,52.6974,52.9197,52.6604,52.9048,39500.0
2007-10-12 10:00:00,71.41,71.41,70.68,70.68,152800.0,52.9048,52.9048,52.364,52.364,152800.0
2007-10-12 10:10:00,70.69,71.25,70.62,71.2,101400.0,52.3714,52.7863,52.3196,52.7493,101400.0
2007-10-12 10:20:00,71.2,71.23,71.1,71.12,41700.0,52.7493,52.7715,52.6752,52.69,41700.0
2007-10-12 10:30:00,71.15,71.19,70.89,70.89,41200.0,52.7122,52.7419,52.5196,52.5196,41200.0
2007-10-12 10:40:00,70.89,70.94,70.71,70.75,33800.0,52.5196,52.5566,52.3862,52.4159,33800.0
2007-10-12 10:50:00,70.74,70.89,70.69,70.82,43100.0,52.4085,52.5196,52.3714,52.4677,43100.0
2007-10-12 11:00:00,70.83,71.01,70.81,70.99,92100.0,52.4751,52.6085,52.4603,52.5937,92100.0
2007-10-12 11:10:00,70.99,71.18,70.99,71.13,37300.0,52.5937,52.7344,52.5937,52.6974,37300.0
2007-10-12 11:20:00,71.11,71.56,71.09,71.53,73800.0,52.6826,53.016,52.6678,52.9937,73800.0
2007-10-12 11:30:00,71.53,71.54,71.35,71.39,40100.0,52.9937,53.0012,52.8604,52.89,40100.0
2007-10-12 11:40:00,71.4,71.52,71.39,71.51,36500.0,52.8974,52.9863,52.89,52.9789,36500.0
2007-10-12 11:50:00,71.51,71.58,71.47,71.51,45600.0,52.9789,53.0308,52.9493,52.9789,45600.0
2007-10-12 12:00:00,71.5,71.57,71.25,71.28,37200.0,52.9715,53.0234,52.7863,52.8085,37200.0
2007-10-12 12:10:00,71.28,71.38,71.09,71.23,34000.0,52.8085,52.8826,52.6678,52.7715,34000.0
2007-10-12 12:20:00,71.2,71.35,71.2,71.22,23400.0,52.7493,52.8604,52.7493,52.7641,23400.0
2007-10-12 12:30:00,71.22,71.22,70.9,71.01,76400.0,52.7641,52.7641,52.527,52.6085,76400.0
2007-10-12 12:40:00,71.01,71.04,70.94,71.0,29900.0,52.6085,52.6307,52.5566,52.6011,29900.0
2007-10-12 12:50:00,70.99,71.14,70.98,71.02,32000.0,52.5937,52.7048,52.5863,52.6159,32000.0
2007-10-12 13:00:00,71.02,71.03,70.9,70.94,25000.0,52.6159,52.6233,52.527,52.5566,25000.0
2007-10-12 13:10:00,70.92,70.95,70.82,70.84,24600.0,52.5418,52.564,52.4677,52.4826,24600.0
2007-10-12 13:20:00,70.85,70.89,70.69,70.79,52000.0,52.49,52.5196,52.3714,52.4455,52000.0
2007-10-12 13:30:00,70.78,70.98,70.68,70.96,60700.0,52.4381,52.5863,52.364,52.5715,60700.0
2007-10-12 13:40:00,70.95,71.11,70.89,70.91,73900.0,52.564,52.6826,52.5196,52.5344,73900.0
2007-10-12 13:50:00,70.91,70.91,70.69,70.82,52200.0,52.5344,52.5344,52.3714,52.4677,52200.0
2007-10-12 14:00:00,70.82,70.9,70.65,70.65,46900.0,52.4677,52.527,52.3418,52.3418,46900.0
2007-10-12 14:10:00,70.64,70.96,70.64,70.95,75200.0,52.3344,52.5715,52.3344,52.564,75200.0
2007-10-12 14:20:00,70.94,70.94,70.8,70.8,40900.0,52.5566,52.5566,52.4529,52.4529,40900.0
2007-10-12 14:30:00,70.8,71.07,70.8,70.95,106000.0,52.4529,52.6529,52.4529,52.564,106000.0
2007-10-12 14:40:00,70.94,71.04,70.88,70.88,79200.0,52.5566,52.6307,52.5122,52.5122,79200.0
2007-10-12 14:50:00,70.89,71.13,70.88,71.12,80300.0,52.5196,52.6974,52.5122,52.69,80300.0
2007-10-12 15:00:00,71.13,71.18,70.72,70.84,116800.0,52.6974,52.7344,52.3936,52.4826,116800.0
2007-10-12 15:10:00,70.84,70.89,70.78,70.85,76200.0,52.4826,52.5196,52.4381,52.49,76200.0
2007-10-12 15:20:00,70.82,70.85,70.65,70.75,97500.0,52.4677,52.49,52.3418,52.4159,97500.0
2007-10-12 15:30:00,70.74,70.86,70.65,70.77,78000.0,52.4085,52.4974,52.3418,52.4307,78000.0
2007-10-12 15:40:00,70.77,70.9,70.67,70.67,176100.0,52.4307,52.527,52.3566,52.3566,176100.0
2007-10-12 15:50:00,70.67,70.86,70.65,70.83,184500.0,52.3566,52.4974,52.3418,52.4751,184500.0
2007-10-15 09:30:00,70.63,70.93,69.63,69.87,86900.0,52.327,52.5492,51.5861,51.7639,86900.0
2007-10-15 09:40:00,69.95,69.99,69.43,69.66,136900.0,51.8232,51.8528,51.4379,51.6083,136900.0
2007-10-15 09:50:00,69.63,69.63,69.29,69.4,135200.0,51.5861,51.5861,51.3342,51.4157,135200.0
2007-10-15 10:00:00,69.4,69.47,69.3,69.31,71200.0,51.4157,51.4676,51.3416,51.349,71200.0
2007-10-15 10:10:00,69.33,69.59,69.31,69.47,126800.0,51.3639,51.5565,51.349,51.4676,126800.0
2007-10-15 10:20:00,69.48,69.68,69.48,69.56,83900.0,51.475,51.6232,51.475,51.5343,83900.0
2007-10-15 10:30:00,69.55,69.65,69.53,69.54,50500.0,51.5268,51.6009,51.512,51.5194,50500.0
2007-10-15 10:40:00,69.54,69.64,69.46,69.59,47200.0,51.5194,51.5935,51.4602,51.5565,47200.0
2007-10-15 10:50:00,69.59,69.63,69.52,69.56,41400.0,51.5565,51.5861,51.5046,51.5343,41400.0
2007-10-15 11:00:00,69.55,69.55,69.45,69.53,58200.0,51.5268,51.5268,51.4528,51.512,58200.0
2007-10-15 11:10:00,69.52,69.54,69.22,69.25,51600.0,51.5046,51.5194,51.2824,51.3046,51600.0
2007-10-15 11:20:00,69.26,69.35,68.92,69.02,96700.0,51.312,51.3787,51.0601,51.1342,96700.0
2007-10-15 11:30:00,69.02,69.21,68.89,69.2,66200.0,51.1342,51.2749,51.0379,51.2675,66200.0
2007-10-15 11:40:00,69.22,69.22,69.09,69.1,60900.0,51.2824,51.2824,51.186,51.1935,60900.0
2007-10-15 11:50:00,69.15,69.21,69.05,69.06,83200.0,51.2305,51.2749,51.1564,51.1638,83200.0
2007-10-15 12:00:00,69.06,69.06,68.9,68.99,92700.0,51.1638,51.1638,51.0453,51.112,92700.0
2007-10-15 12:10:00,68.98,69.03,68.94,69.0,116700.0,51.1046,51.1416,51.0749,51.1194,116700.0
2007-10-15 12:20:00,69.01,69.03,68.88,68.89,59200.0,51.1268,51.1416,51.0305,51.0379,59200.0
2007-10-15 12:30:00,68.88,68.9,68.69,68.73,73000.0,51.0305,51.0453,50.8897,50.9193,73000.0
2007-10-15 12:40:00,68.72,68.72,68.51,68.52,112200.0,50.9119,50.9119,50.7563,50.7638,112200.0
2007-10-15 12:50:00,68.53,68.6,68.34,68.34,83900.0,50.7712,50.823,50.6304,50.6304,83900.0
2007-10-15 13:00:00,68.35,68.35,67.94,68.08,156500.0,50.6378,50.6378,50.3341,50.4378,156500.0
2007-10-15 13:10:00,68.08,68.39,68.02,68.37,110100.0,50.4378,50.6674,50.3933,50.6526,110100.0
2007-10-15 13:20:00,68.38,68.49,68.36,68.47,71500.0,50.66,50.7415,50.6452,50.7267,71500.0
2007-10-15 13:30:00,68.47,68.66,68.41,68.58,121500.0,50.7267,50.8675,50.6823,50.8082,121500.0
2007-10-15 13:40:00,68.56,68.59,68.34,68.48,52900.0,50.7934,50.8156,50.6304,50.7341,52900.0
2007-10-15 13:50:00,68.5,68.54,68.44,68.5,80000.0,50.7489,50.7786,50.7045,50.7489,80000.0
2007-10-15 14:00:00,68.5,68.51,68.2,68.2,57700.0,50.7489,50.7563,50.5267,50.5267,57700.0
2007-10-15 14:10:00,68.21,68.25,67.89,67.91,103500.0,50.5341,50.5637,50.297,50.3118,103500.0
2007-10-15 14:20:00,67.91,67.91,67.69,67.8,125700.0,50.3118,50.3118,50.1488,50.2303,125700.0
2007-10-15 14:30:00,67.82,67.94,67.75,67.94,83100.0,50.2452,50.3341,50.1933,50.3341,83100.0
2007-10-15 14:40:00,67.93,68.13,67.9,67.95,100700.0,50.3266,50.4748,50.3044,50.3415,100700.0
2007-10-15 14:50:00,67.98,68.03,67.81,68.03,66800.0,50.3637,50.4007,50.2377,50.4007,66800.0
2007-10-15 15:00:00,68.03,68.35,67.9,68.3,117700.0,50.4007,50.6378,50.3044,50.6008,117700.0
2007-10-15 15:10:00,68.28,68.38,68.13,68.35,149300.0,50.5859,50.66,50.4748,50.6378,149300.0
2007-10-15 15:20:00,68.35,68.47,68.0,68.18,118700.0,50.6378,50.7267,50.3785,50.5119,118700.0
2007-10-15 15:30:00,68.17,68.28,68.06,68.25,134500.0,50.5045,50.5859,50.423,50.5637,134500.0
2007-10-15 15:40:00,68.26,68.54,68.12,68.5,236200.0,50.5711,50.7786,50.4674,50.7489,236200.0
2007-10-15 15:50:00,68.5,68.65,68.49,68.52,181000.0,50.7489,50.8601,50.7415,50.7638,181000.0
2007-10-16 09:30:00,68.16,68.8,67.33,67.45,105300.0,50.497,50.9712,49.8821,49.971,105300.0
2007-10-16 09:40:00,67.45,67.58,67.14,67.17,109900.0,49.971,50.0673,49.7414,49.7636,109900.0
2007-10-16 09:50:00,67.17,67.4,67.14,67.34,78300.0,49.7636,49.934,49.7414,49.8895,78300.0
2007-10-16 10:00:00,67.37,67.4,67.03,67.38,122300.0,49.9118,49.934,49.6599,49.9192,122300.0
2007-10-16 10:10:00,67.34,67.46,67.1,67.22,80800.0,49.8895,49.9784,49.7117,49.8006,80800.0
2007-10-16 10:20:00,67.25,67.29,67.03,67.09,53800.0,49.8229,49.8525,49.6599,49.7043,53800.0
2007-10-16 10:30:00,67.1,67.5,67.07,67.38,84700.0,49.7117,50.0081,49.6895,49.9192,84700.0
2007-10-16 10:40:00,67.38,67.43,67.23,67.36,53500.0,49.9192,49.9562,49.808,49.9044,53500.0
2007-10-16 10:50:00,67.34,67.6,67.3,67.45,62400.0,49.8895,50.0822,49.8599,49.971,62400.0
2007-10-16 11:00:00,67.48,67.56,67.37,67.42,52500.0,49.9933,50.0525,49.9118,49.9488,52500.0
2007-10-16 11:10:00,67.42,67.58,67.41,67.45,50800.0,49.9488,50.0673,49.9414,49.971,50800.0
2007-10-16 11:20:00,67.47,67.72,67.45,67.63,48400.0,49.9859,50.1711,49.971,50.1044,48400.0
2007-10-16 11:30:00,67.64,68.03,67.61,67.94,102700.0,50.1118,50.4007,50.0896,50.3341,102700.0
2007-10-16 11:40:00,67.9,67.9,67.59,67.82,45600.0,50.3044,50.3044,50.0748,50.2452,45600.0
2007-10-16 11:50:00,67.81,67.88,67.56,67.61,24600.0,50.2377,50.2896,50.0525,50.0896,24600.0
2007-10-16 12:00:00,67.58,67.82,67.53,67.79,20300.0,50.0673,50.2452,50.0303,50.2229,20300.0
2007-10-16 12:10:00,67.78,67.79,67.49,67.5,47900.0,50.2155,50.2229,50.0007,50.0081,47900.0
2007-10-16 12:20:00,67.5,67.62,67.4,67.58,25000.0,50.0081,50.097,49.934,50.0673,25000.0
2007-10-16 12:30:00,67.58,67.63,67.47,67.53,45200.0,50.0673,50.1044,49.9859,50.0303,45200.0
2007-10-16 12:40:00,67.53,67.57,67.37,67.5,55100.0,50.0303,50.0599,49.9118,50.0081,55100.0
2007-10-16 12:50:00,67.5,67.71,67.5,67.67,32800.0,50.0081,50.1637,50.0081,50.134,32800.0
2007-10-16 13:00:00,67.69,67.69,67.35,67.39,53700.0,50.1488,50.1488,49.8969,49.9266,53700.0
2007-10-16 13:10:00,67.43,67.61,67.27,67.32,73200.0,49.9562,50.0896,49.8377,49.8747,73200.0
2007-10-16 13:20:00,67.31,67.51,67.23,67.41,50300.0,49.8673,50.0155,49.808,49.9414,50300.0
2007-10-16 13:30:00,67.4,67.57,67.24,67.51,26200.0,49.934,50.0599,49.8155,50.0155,26200.0
2007-10-16 13:40:00,67.48,67.65,67.35,67.54,26800.0,49.9933,50.1192,49.8969,50.0377,26800.0
2007-10-16 13:50:00,67.52,67.66,67.42,67.56,54000.0,50.0229,50.1266,49.9488,50.0525,54000.0
2007-10-16 14:00:00,67.56,67.82,67.51,67.72,31500.0,50.0525,50.2452,50.0155,50.1711,31500.0
2007-10-16 14:10:00,67.71,67.79,67.54,67.64,32900.0,50.1637,50.2229,50.0377,50.1118,32900.0
2007-10-16 14:20:00,67.64,67.65,67.39,67.48,34700.0,50.1118,50.1192,49.9266,49.9933,34700.0
2007-10-16 14:30:00,67.46,67.52,67.33,67.49,38400.0,49.9784,50.0229,49.8821,50.0007,38400.0
2007-10-16 14:40:00,67.49,67.57,67.47,67.52,43800.0,50.0007,50.0599,49.9859,50.0229,43800.0
2007-10-16 14:50:00,67.54,67.56,67.32,67.41,65900.0,50.0377,50.0525,49.8747,49.9414,65900.0
2007-10-16 15:00:00,67.41,67.47,66.85,66.96,179500.0,49.9414,49.9859,49.5265,49.608,179500.0
2007-10-16 15:10:00,66.96,66.97,66.64,66.77,137400.0,49.608,49.6154,49.3709,49.4672,137400.0
2007-10-16 15:20:00,66.78,66.84,66.69,66.76,121600.0,49.4747,49.5191,49.408,49.4598,121600.0
2007-10-16 15:30:00,66.75,67.08,66.68,67.03,130200.0,49.4524,49.6969,49.4006,49.6599,130200.0
2007-10-16 15:40:00,66.99,67.0,66.71,66.78,152800.0,49.6302,49.6376,49.4228,49.4747,152800.0
2007-10-16 15:50:00,66.76,67.13,66.72,67.08,203500.0,49.4598,49.734,49.4302,49.6969,203500.0
2007-10-17 09:30:00,67.76,67.79,67.36,67.6,106600.0,50.2007,50.2229,49.9044,50.0822,106600.0
2007-10-17 09:40:00,67.58,67.63,66.88,67.23,118900.0,50.0673,50.1044,49.5487,49.808,118900.0
2007-10-17 09:50:00,67.23,67.56,67.07,67.51,101800.0,49.808,50.0525,49.6895,50.0155,101800.0
2007-10-17 10:00:00,67.36,67.47,67.07,67.34,68800.0,49.9044,49.9859,49.6895,49.8895,68800.0
2007-10-17 10:10:00,67.36,67.36,67.07,67.27,80700.0,49.9044,49.9044,49.6895,49.8377,80700.0
2007-10-17 10:20:00,67.22,67.33,67.12,67.19,58900.0,49.8006,49.8821,49.7266,49.7784,58900.0
2007-10-17 10:30:00,67.19,67.84,67.16,67.63,59600.0,49.7784,50.26,49.7562,50.1044,59600.0
2007-10-17 10:40:00,67.64,67.71,67.55,67.58,32000.0,50.1118,50.1637,50.0451,50.0673,32000.0
2007-10-17 10:50:00,67.59,67.69,67.4,67.43,36200.0,50.0748,50.1488,49.934,49.9562,36200.0
2007-10-17 11:00:00,67.44,67.44,67.09,67.17,53900.0,49.9636,49.9636,49.7043,49.7636,53900.0
2007-10-17 11:10:00,67.17,67.26,67.12,67.17,19300.0,49.7636,49.8303,49.7266,49.7636,19300.0
2007-10-17 11:20:00,67.15,67.16,66.78,66.92,39800.0,49.7488,49.7562,49.4747,49.5784,39800.0
2007-10-17 11:30:00,66.92,67.22,66.89,67.15,40900.0,49.5784,49.8006,49.5562,49.7488,40900.0
2007-10-17 11:40:00,67.13,67.22,66.99,67.11,28600.0,49.734,49.8006,49.6302,49.7191,28600.0
2007-10-17 11:50:00,67.11,67.4,67.11,67.32,45800.0,49.7191,49.934,49.7191,49.8747,45800.0
2007-10-17 12:00:00,67.34,67.38,67.13,67.25,42600.0,49.8895,49.9192,49.734,49.8229,42600.0
2007-10-17 12:10:00,67.24,67.25,67.14,67.2,19600.0,49.8155,49.8229,49.7414,49.7858,19600.0
2007-10-17 12:20:00,67.18,67.29,67.18,67.22,63100.0,49.771,49.8525,49.771,49.8006,63100.0
2007-10-17 12:30:00,67.26,67.26,67.12,67.26,63100.0,49.8303,49.8303,49.7266,49.8303,63100.0
2007-10-17 12:40:00,67.25,67.26,67.13,67.19,159800.0,49.8229,49.8303,49.734,49.7784,159800.0
2007-10-17 12:50:00,67.17,67.25,66.68,66.74,50300.0,49.7636,49.8229,49.4006,49.445,50300.0
2007-10-17 13:00:00,66.74,66.96,66.59,66.64,71300.0,49.445,49.608,49.3339,49.3709,71300.0
2007-10-17 13:10:00,66.6,66.63,66.3,66.58,86000.0,49.3413,49.3635,49.119,49.3265,86000.0
2007-10-17 13:20:00,66.6,66.6,66.1,66.3,71200.0,49.3413,49.3413,48.9709,49.119,71200.0
2007-10-17 13:30:00,66.3,66.41,66.26,66.29,60800.0,49.119,49.2005,49.0894,49.1116,60800.0
2007-10-17 13:40:00,66.29,66.33,65.77,65.8,94000.0,49.1116,49.1413,48.7264,48.7486,94000.0
2007-10-17 13:50:00,65.77,65.81,65.3,65.58,128500.0,48.7264,48.756,48.3782,48.5856,128500.0
2007-10-17 14:00:00,65.55,66.05,65.39,65.96,168700.0,48.5634,48.9338,48.4449,48.8672,168700.0
2007-10-17 14:10:00,65.97,66.08,65.82,65.94,64200.0,48.8746,48.9561,48.7634,48.8523,64200.0
2007-10-17 14:20:00,65.93,65.97,65.67,65.78,39100.0,48.8449,48.8746,48.6523,48.7338,39100.0
2007-10-17 14:30:00,65.73,65.77,65.65,65.72,64000.0,48.6968,48.7264,48.6375,48.6893,64000.0
2007-10-17 14:40:00,65.71,66.35,65.71,66.35,96900.0,48.6819,49.1561,48.6819,49.1561,96900.0
2007-10-17 14:50:00,66.33,66.53,66.2,66.46,192000.0,49.1413,49.2894,49.045,49.2376,192000.0
2007-10-17 15:00:00,66.47,66.98,66.37,66.8,176700.0,49.245,49.6228,49.1709,49.4895,176700.0
2007-10-17 15:10:00,66.8,66.95,66.59,66.8,69300.0,49.4895,49.6006,49.3339,49.4895,69300.0
2007-10-17 15:20:00,66.77,66.97,66.61,66.84,87600.0,49.4672,49.6154,49.3487,49.5191,87600.0
2007-10-17 15:30:00,66.83,66.99,66.71,66.76,162500.0,49.5117,49.6302,49.4228,49.4598,162500.0
2007-10-17 15:40:00,66.75,67.09,66.75,67.09,137100.0,49.4524,49.7043,49.4524,49.7043,137100.0
2007-10-17 15:50:00,67.08,67.11,66.93,66.95,215700.0,49.6969,49.7191,49.5858,49.6006,215700.0
2007-10-18 09:30:00,65.93,66.27,65.0,65.32,285900.0,48.8449,49.0968,48.1559,48.393,285900.0
2007-10-18 09:40:00,65.29,65.51,65.0,65.07,284500.0,48.3708,48.5338,48.1559,48.2078,284500.0
2007-10-18 09:50:00,65.1,65.44,65.0,65.41,178300.0,48.23,48.4819,48.1559,48.4597,178300.0
2007-10-18 10:00:00,65.37,65.46,65.0,65.11,261500.0,48.43,48.4967,48.1559,48.2374,261500.0
2007-10-18 10:10:00,65.11,65.24,64.8,64.84,317800.0,48.2374,48.3337,48.0078,48.0374,317800.0
2007-10-18 10:20:00,64.86,65.19,64.83,65.03,277200.0,48.0522,48.2967,48.03,48.1782,277200.0
2007-10-18 10:30:00,65.03,65.47,64.96,65.25,297300.0,48.1782,48.5041,48.1263,48.3411,297300.0
2007-10-18 10:40:00,65.24,65.4,64.91,64.98,172700.0,48.3337,48.4523,48.0892,48.1411,172700.0
2007-10-18 10:50:00,64.97,65.01,64.9,64.93,63800.0,48.1337,48.1633,48.0818,48.1041,63800.0
2007-10-18 11:00:00,64.94,65.12,64.93,65.08,78200.0,48.1115,48.2448,48.1041,48.2152,78200.0
2007-10-18 11:10:00,65.07,65.07,64.56,64.82,123100.0,48.2078,48.2078,47.8299,48.0226,123100.0
2007-10-18 11:20:00,64.86,65.05,64.74,64.92,129200.0,48.0522,48.193,47.9633,48.0967,129200.0
2007-10-18 11:30:00,64.93,64.97,64.62,64.85,185100.0,48.1041,48.1337,47.8744,48.0448,185100.0
2007-10-18 11:40:00,64.85,64.9,64.68,64.71,87300.0,48.0448,48.0818,47.9189,47.9411,87300.0
2007-10-18 11:50:00,64.71,64.76,64.51,64.65,72300.0,47.9411,47.9781,47.7929,47.8966,72300.0
2007-10-18 12:00:00,64.64,64.87,64.5,64.52,103200.0,47.8892,48.0596,47.7855,47.8003,103200.0
2007-10-18 12:10:00,64.5,64.6,64.45,64.55,41000.0,47.7855,47.8596,47.7485,47.8225,41000.0
2007-10-18 12:20:00,64.58,64.75,64.55,64.61,54400.0,47.8448,47.9707,47.8225,47.867,54400.0
2007-10-18 12:30:00,64.63,64.93,64.63,64.83,88900.0,47.8818,48.1041,47.8818,48.03,88900.0
2007-10-18 12:40:00,64.81,65.17,64.81,65.07,103900.0,48.0152,48.2819,48.0152,48.2078,103900.0
2007-10-18 12:50:00,65.07,65.22,65.01,65.02,74900.0,48.2078,48.3189,48.1633,48.1707,74900.0
2007-10-18 13:00:00,65.03,65.07,64.99,65.06,38100.0,48.1782,48.2078,48.1485,48.2004,38100.0
2007-10-18 13:10:00,65.06,65.27,64.97,65.24,70300.0,48.2004,48.356,48.1337,48.3337,70300.0
2007-10-18 13:20:00,65.24,65.29,65.12,65.2,53500.0,48.3337,48.3708,48.2448,48.3041,53500.0
2007-10-18 13:30:00,65.19,65.62,65.19,65.57,92000.0,48.2967,48.6153,48.2967,48.5782,92000.0
2007-10-18 13:40:00,65.56,65.95,65.56,65.88,72300.0,48.5708,48.8597,48.5708,48.8079,72300.0
2007-10-18 13:50:00,65.85,66.0,65.83,65.97,75500.0,48.7857,48.8968,48.7708,48.8746,75500.0
2007-10-18 14:00:00,65.96,66.41,65.92,66.29,106800.0,48.8672,49.2005,48.8375,49.1116,106800.0
2007-10-18 14:10:00,66.26,66.32,65.9,65.95,64400.0,49.0894,49.1339,48.8227,48.8597,64400.0
2007-10-18 14:20:00,65.95,66.0,65.51,65.72,78500.0,48.8597,48.8968,48.5338,48.6893,78500.0
2007-10-18 14:30:00,65.72,65.75,65.51,65.58,42200.0,48.6893,48.7116,48.5338,48.5856,42200.0
2007-10-18 14:40:00,65.58,65.69,65.1,65.1,90600.0,48.5856,48.6671,48.23,48.23,90600.0
2007-10-18 14:50:00,65.09,65.38,65.03,65.25,88900.0,48.2226,48.4375,48.1782,48.3411,88900.0
2007-10-18 15:00:00,65.26,65.59,65.26,65.53,106000.0,48.3486,48.593,48.3486,48.5486,106000.0
2007-10-18 15:10:00,65.53,65.81,65.53,65.66,94400.0,48.5486,48.756,48.5486,48.6449,94400.0
2007-10-18 15:20:00,65.67,65.68,65.51,65.6,97200.0,48.6523,48.6597,48.5338,48.6004,97200.0
2007-10-18 15:30:00,65.59,65.73,65.55,65.72,106100.0,48.593,48.6968,48.5634,48.6893,106100.0
2007-10-18 15:40:00,65.73,65.98,65.72,65.82,179200.0,48.6968,48.882,48.6893,48.7634,179200.0
2007-10-18 15:50:00,65.81,66.4,65.76,65.96,375100.0,48.756,49.1931,48.719,48.8672,375100.0
2007-10-19 09:30:00,65.12,65.59,64.62,64.66,637500.0,48.2448,48.593,47.8744,47.904,637500.0
2007-10-19 09:40:00,64.61,64.66,63.67,64.05,423200.0,47.867,47.904,47.1706,47.4521,423200.0
2007-10-19 09:50:00,64.05,65.34,64.02,64.38,298400.0,47.4521,48.4078,47.4299,47.6966,298400.0
2007-10-19 10:00:00,64.38,64.69,63.95,63.99,194500.0,47.6966,47.9263,47.378,47.4077,194500.0
2007-10-19 10:10:00,63.98,64.01,63.9,63.95,168100.0,47.4002,47.4225,47.341,47.378,168100.0
2007-10-19 10:20:00,63.94,64.91,63.9,64.54,194700.0,47.3706,48.0892,47.341,47.8151,194700.0
2007-10-19 10:30:00,64.54,64.7,64.09,64.1,182900.0,47.8151,47.9337,47.4817,47.4892,182900.0
2007-10-19 10:40:00,64.1,64.1,63.5,63.64,325100.0,47.4892,47.4892,47.0446,47.1484,325100.0
2007-10-19 10:50:00,63.56,63.63,62.62,62.64,348600.0,47.0891,47.1409,46.3927,46.4075,348600.0
2007-10-19 11:00:00,62.6,63.53,62.41,63.23,225700.0,46.3779,47.0669,46.2371,46.8446,225700.0
2007-10-19 11:10:00,63.23,63.41,62.5,62.52,178200.0,46.8446,46.978,46.3038,46.3186,178200.0
2007-10-19 11:20:00,62.51,63.26,62.5,63.12,175500.0,46.3112,46.8668,46.3038,46.7631,175500.0
2007-10-19 11:30:00,63.11,63.53,62.95,63.29,148300.0,46.7557,47.0669,46.6372,46.8891,148300.0
2007-10-19 11:40:00,63.32,63.32,63.0,63.12,96200.0,46.9113,46.9113,46.6742,46.7631,96200.0
2007-10-19 11:50:00,63.04,63.5,63.0,63.4,135200.0,46.7038,47.0446,46.6742,46.9706,135200.0
2007-10-19 12:00:00,63.41,63.57,63.0,63.57,80200.0,46.978,47.0965,46.6742,47.0965,80200.0
2007-10-19 12:10:00,63.56,63.91,63.56,63.81,99600.0,47.0891,47.3484,47.0891,47.2743,99600.0
2007-10-19 12:20:00,63.84,63.85,63.58,63.71,81600.0,47.2965,47.3039,47.1039,47.2002,81600.0
2007-10-19 12:30:00,63.76,63.89,63.62,63.89,45300.0,47.2373,47.3336,47.1335,47.3336,45300.0
2007-10-19 12:40:00,63.87,63.94,63.7,63.73,48500.0,47.3188,47.3706,47.1928,47.215,48500.0
2007-10-19 12:50:00,63.73,63.87,63.62,63.71,41100.0,47.215,47.3188,47.1335,47.2002,41100.0
2007-10-19 13:00:00,63.73,63.74,63.41,63.43,49600.0,47.215,47.2224,46.978,46.9928,49600.0
2007-10-19 13:10:00,63.42,63.51,63.22,63.26,55800.0,46.9854,47.052,46.8372,46.8668,55800.0
2007-10-19 13:20:00,63.26,63.41,63.12,63.4,68000.0,46.8668,46.978,46.7631,46.9706,68000.0
2007-10-19 13:30:00,63.34,63.68,63.3,63.5,49000.0,46.9261,47.178,46.8965,47.0446,49000.0
2007-10-19 13:40:00,63.47,63.67,63.43,63.53,133900.0,47.0224,47.1706,46.9928,47.0669,133900.0
2007-10-19 13:50:00,63.53,63.56,63.3,63.3,69400.0,47.0669,47.0891,46.8965,46.8965,69400.0
2007-10-19 14:00:00,63.33,63.5,63.11,63.14,64600.0,46.9187,47.0446,46.7557,46.7779,64600.0
2007-10-19 14:10:00,63.13,63.23,62.9,63.06,114100.0,46.7705,46.8446,46.6001,46.7187,114100.0
2007-10-19 14:20:00,63.06,63.25,62.77,63.05,135100.0,46.7187,46.8594,46.5038,46.7112,135100.0
2007-10-19 14:30:00,63.03,63.22,62.85,62.88,79500.0,46.6964,46.8372,46.5631,46.5853,79500.0
2007-10-19 14:40:00,62.91,63.14,62.84,63.1,174000.0,46.6075,46.7779,46.5557,46.7483,174000.0
2007-10-19 14:50:00,63.11,63.11,62.87,62.92,97100.0,46.7557,46.7557,46.5779,46.6149,97100.0
2007-10-19 15:00:00,62.94,63.12,62.85,63.05,150000.0,46.6298,46.7631,46.5631,46.7112,150000.0
2007-10-19 15:10:00,63.04,63.09,62.84,62.86,134500.0,46.7038,46.7409,46.5557,46.5705,134500.0
2007-10-19 15:20:00,62.86,62.96,62.75,62.77,143600.0,46.5705,46.6446,46.489,46.5038,143600.0
2007-10-19 15:30:00,62.77,62.91,62.67,62.89,160300.0,46.5038,46.6075,46.4297,46.5927,160300.0
2007-10-19 15:40:00,62.89,63.37,62.55,62.55,319600.0,46.5927,46.9483,46.3408,46.3408,319600.0
2007-10-19 15:50:00,62.56,62.88,62.54,62.66,364500.0,46.3482,46.5853,46.3334,46.4223,364500.0
2007-10-22 09:30:00,61.15,61.35,61.0,61.28,406400.0,45.3036,45.4518,45.1925,45.3999,406400.0
2007-10-22 09:40:00,61.3,62.22,61.24,62.13,329200.0,45.4147,46.0963,45.3703,46.0297,329200.0
2007-10-22 09:50:00,62.11,64.09,62.04,63.08,402500.0,46.0148,47.4817,45.963,46.7335,402500.0
2007-10-22 10:00:00,63.12,63.45,62.2,62.52,298800.0,46.7631,47.0076,46.0815,46.3186,298800.0
2007-10-22 10:10:00,62.52,63.28,62.52,62.9,261800.0,46.3186,46.8816,46.3186,46.6001,261800.0
2007-10-22 10:20:00,62.9,63.05,62.62,63.03,88300.0,46.6001,46.7112,46.3927,46.6964,88300.0
2007-10-22 10:30:00,63.03,63.26,62.59,62.76,141400.0,46.6964,46.8668,46.3705,46.4964,141400.0
2007-10-22 10:40:00,62.7,62.79,62.25,62.25,77000.0,46.4519,46.5186,46.1186,46.1186,77000.0
2007-10-22 10:50:00,62.27,62.67,62.17,62.66,162100.0,46.1334,46.4297,46.0593,46.4223,162100.0
2007-10-22 11:00:00,62.66,62.67,62.54,62.56,137500.0,46.4223,46.4297,46.3334,46.3482,137500.0
2007-10-22 11:10:00,62.56,62.57,62.1,62.14,74700.0,46.3482,46.3556,46.0074,46.0371,74700.0
2007-10-22 11:20:00,62.17,62.55,62.16,62.5,77500.0,46.0593,46.3408,46.0519,46.3038,77500.0
2007-10-22 11:30:00,62.49,62.63,62.38,62.46,98000.0,46.2964,46.4001,46.2149,46.2741,98000.0
2007-10-22 11:40:00,62.46,62.68,62.21,62.66,64100.0,46.2741,46.4371,46.0889,46.4223,64100.0
2007-10-22 11:50:00,62.64,62.81,62.39,62.81,40600.0,46.4075,46.5334,46.2223,46.5334,40600.0
2007-10-22 12:00:00,62.8,62.82,62.56,62.64,25600.0,46.526,46.5409,46.3482,46.4075,25600.0
2007-10-22 12:10:00,62.63,62.63,62.25,62.3,43200.0,46.4001,46.4001,46.1186,46.1556,43200.0
2007-10-22 12:20:00,62.27,62.5,62.2,62.48,33500.0,46.1334,46.3038,46.0815,46.289,33500.0
2007-10-22 12:30:00,62.48,62.53,62.4,62.4,53300.0,46.289,46.326,46.2297,46.2297,53300.0
2007-10-22 12:40:00,62.4,62.6,62.39,62.4,65400.0,46.2297,46.3779,46.2223,46.2297,65400.0
2007-10-22 12:50:00,62.41,62.62,62.36,62.59,73600.0,46.2371,46.3927,46.2001,46.3705,73600.0
2007-10-22 13:00:00,62.59,62.62,62.49,62.58,69100.0,46.3705,46.3927,46.2964,46.363,69100.0
2007-10-22 13:10:00,62.58,63.08,62.33,63.06,88900.0,46.363,46.7335,46.1778,46.7187,88900.0
2007-10-22 13:20:00,63.07,63.66,63.0,63.35,195100.0,46.7261,47.1632,46.6742,46.9335,195100.0
2007-10-22 13:30:00,63.35,63.37,63.19,63.26,34100.0,46.9335,46.9483,46.815,46.8668,34100.0
2007-10-22 13:40:00,63.26,63.5,63.21,63.49,64200.0,46.8668,47.0446,46.8298,47.0372,64200.0
2007-10-22 13:50:00,63.51,63.54,63.22,63.33,212100.0,47.052,47.0743,46.8372,46.9187,212100.0
2007-10-22 14:00:00,63.33,63.47,63.2,63.25,83000.0,46.9187,47.0224,46.8224,46.8594,83000.0
2007-10-22 14:10:00,63.26,63.43,63.13,63.19,91000.0,46.8668,46.9928,46.7705,46.815,91000.0
2007-10-22 14:20:00,63.2,63.22,63.04,63.1,105100.0,46.8224,46.8372,46.7038,46.7483,105100.0
2007-10-22 14:30:00,63.07,63.17,62.83,62.86,95400.0,46.7261,46.8002,46.5483,46.5705,95400.0
2007-10-22 14:40:00,62.85,63.07,62.59,62.77,93100.0,46.5631,46.7261,46.3705,46.5038,93100.0
2007-10-22 14:50:00,62.77,62.8,62.38,62.47,56500.0,46.5038,46.526,46.2149,46.2815,56500.0
2007-10-22 15:00:00,62.48,62.68,62.35,62.38,81300.0,46.289,46.4371,46.1926,46.2149,81300.0
2007-10-22 15:10:00,62.38,62.5,62.25,62.41,83200.0,46.2149,46.3038,46.1186,46.2371,83200.0
2007-10-22 15:20:00,62.42,62.64,62.32,62.52,110800.0,46.2445,46.4075,46.1704,46.3186,110800.0
2007-10-22 15:30:00,62.52,62.66,62.47,62.61,136700.0,46.3186,46.4223,46.2815,46.3853,136700.0
2007-10-22 15:40:00,62.62,62.89,62.6,62.76,140100.0,46.3927,46.5927,46.3779,46.4964,140100.0
2007-10-22 15:50:00,62.77,62.95,62.74,62.91,169600.0,46.5038,46.6372,46.4816,46.6075,169600.0
2007-10-23 09:30:00,63.97,65.0,63.68,64.6,327700.0,47.3928,48.1559,47.178,47.8596,327700.0
2007-10-23 09:40:00,64.56,64.8,63.85,63.88,255000.0,47.8299,48.0078,47.3039,47.3262,255000.0
2007-10-23 09:50:00,63.87,64.0,63.59,63.87,130800.0,47.3188,47.4151,47.1113,47.3188,130800.0
2007-10-23 10:00:00,63.88,64.0,63.73,63.75,98400.0,47.3262,47.4151,47.215,47.2299,98400.0
2007-10-23 10:10:00,63.67,63.68,62.95,63.0,129800.0,47.1706,47.178,46.6372,46.6742,129800.0
2007-10-23 10:20:00,63.0,63.05,62.9,62.96,138400.0,46.6742,46.7112,46.6001,46.6446,138400.0
2007-10-23 10:30:00,62.98,63.0,62.4,62.8,156800.0,46.6594,46.6742,46.2297,46.526,156800.0
2007-10-23 10:40:00,62.8,63.02,62.78,62.96,65900.0,46.526,46.689,46.5112,46.6446,65900.0
2007-10-23 10:50:00,62.97,62.97,62.37,62.49,97200.0,46.652,46.652,46.2075,46.2964,97200.0
2007-10-23 11:00:00,62.49,62.68,62.21,62.57,115200.0,46.2964,46.4371,46.0889,46.3556,115200.0
2007-10-23 11:10:00,62.58,62.6,62.34,62.43,148800.0,46.363,46.3779,46.1852,46.2519,148800.0
2007-10-23 11:20:00,62.44,62.44,61.96,62.17,154000.0,46.2593,46.2593,45.9037,46.0593,154000.0
2007-10-23 11:30:00,62.17,62.35,62.13,62.34,100900.0,46.0593,46.1926,46.0297,46.1852,100900.0
2007-10-23 11:40:00,62.33,62.46,62.3,62.34,90500.0,46.1778,46.2741,46.1556,46.1852,90500.0
2007-10-23 11:50:00,62.35,62.58,62.3,62.41,59400.0,46.1926,46.363,46.1556,46.2371,59400.0
2007-10-23 12:00:00,62.41,62.54,62.34,62.39,41600.0,46.2371,46.3334,46.1852,46.2223,41600.0
2007-10-23 12:10:00,62.39,62.56,62.26,62.41,45400.0,46.2223,46.3482,46.126,46.2371,45400.0
2007-10-23 12:20:00,62.38,62.39,62.11,62.11,67600.0,46.2149,46.2223,46.0148,46.0148,67600.0
2007-10-23 12:30:00,62.14,62.2,61.9,61.92,116400.0,46.0371,46.0815,45.8593,45.8741,116400.0
2007-10-23 12:40:00,61.92,61.96,61.7,61.71,190900.0,45.8741,45.9037,45.7111,45.7185,190900.0
2007-10-23 12:50:00,61.75,61.78,61.16,61.18,179700.0,45.7481,45.7704,45.311,45.3258,179700.0
2007-10-23 13:00:00,61.17,61.45,61.12,61.39,200500.0,45.3184,45.5259,45.2814,45.4814,200500.0
2007-10-23 13:10:00,61.38,61.56,61.24,61.46,165200.0,45.474,45.6074,45.3703,45.5333,165200.0
2007-10-23 13:20:00,61.47,61.69,61.38,61.51,112200.0,45.5407,45.7037,45.474,45.5703,112200.0
2007-10-23 13:30:00,61.54,61.57,61.41,61.49,87400.0,45.5925,45.6148,45.4962,45.5555,87400.0
2007-10-23 13:40:00,61.51,61.64,61.48,61.54,38600.0,45.5703,45.6666,45.5481,45.5925,38600.0
2007-10-23 13:50:00,61.54,61.82,61.54,61.78,57000.0,45.5925,45.8,45.5925,45.7704,57000.0
2007-10-23 14:00:00,61.8,62.1,61.75,62.06,87300.0,45.7852,46.0074,45.7481,45.9778,87300.0
2007-10-23 14:10:00,62.1,62.27,61.96,62.13,156100.0,46.0074,46.1334,45.9037,46.0297,156100.0
2007-10-23 14:20:00,62.16,62.36,62.06,62.07,86900.0,46.0519,46.2001,45.9778,45.9852,86900.0
2007-10-23 14:30:00,62.08,62.2,61.74,61.83,67800.0,45.9926,46.0815,45.7407,45.8074,67800.0
2007-10-23 14:40:00,61.83,62.11,61.81,61.92,43300.0,45.8074,46.0148,45.7926,45.8741,43300.0
2007-10-23 14:50:00,61.95,61.95,61.68,61.68,104700.0,45.8963,45.8963,45.6963,45.6963,104700.0
2007-10-23 15:00:00,61.69,62.0,61.45,61.5,296200.0,45.7037,45.9333,45.5259,45.5629,296200.0
2007-10-23 15:10:00,61.5,61.53,61.29,61.42,116600.0,45.5629,45.5851,45.4073,45.5036,116600.0
2007-10-23 15:20:00,61.37,61.8,61.3,61.64,134600.0,45.4666,45.7852,45.4147,45.6666,134600.0
2007-10-23 15:30:00,61.64,61.9,61.59,61.86,324600.0,45.6666,45.8593,45.6296,45.8296,324600.0
2007-10-23 15:40:00,61.86,62.08,61.85,62.06,146200.0,45.8296,45.9926,45.8222,45.9778,146200.0
2007-10-23 15:50:00,62.05,62.24,62.03,62.1,195900.0,45.9704,46.1112,45.9556,46.0074,195900.0
2007-10-24 09:30:00,61.71,61.71,60.91,61.19,259600.0,45.7185,45.7185,45.1258,45.3332,259600.0
2007-10-24 09:40:00,61.19,61.91,61.05,61.74,181500.0,45.3332,45.8667,45.2295,45.7407,181500.0
2007-10-24 09:50:00,61.73,62.32,61.7,62.23,156000.0,45.7333,46.1704,45.7111,46.1037,156000.0
2007-10-24 10:00:00,62.23,62.23,61.81,62.01,214100.0,46.1037,46.1037,45.7926,45.9408,214100.0
2007-10-24 10:10:00,62.0,62.34,61.81,62.33,134800.0,45.9333,46.1852,45.7926,46.1778,134800.0
2007-10-24 10:20:00,62.34,62.51,62.27,62.42,120800.0,46.1852,46.3112,46.1334,46.2445,120800.0
2007-10-24 10:30:00,62.41,62.52,61.97,62.02,91000.0,46.2371,46.3186,45.9111,45.9482,91000.0
2007-10-24 10:40:00,62.01,62.02,61.85,61.86,145300.0,45.9408,45.9482,45.8222,45.8296,145300.0
2007-10-24 10:50:00,61.86,61.88,61.28,61.71,373500.0,45.8296,45.8444,45.3999,45.7185,373500.0
2007-10-24 11:00:00,61.67,61.73,61.29,61.37,169400.0,45.6889,45.7333,45.4073,45.4666,169400.0
2007-10-24 11:10:00,61.37,61.5,61.25,61.31,371200.0,45.4666,45.5629,45.3777,45.4222,371200.0
2007-10-24 11:20:00,61.32,61.42,61.12,61.39,457600.0,45.4296,45.5036,45.2814,45.4814,457600.0
2007-10-24 11:30:00,61.36,61.55,61.14,61.43,78300.0,45.4592,45.6,45.2962,45.5111,78300.0
2007-10-24 11:40:00,61.42,61.69,61.27,61.59,99500.0,45.5036,45.7037,45.3925,45.6296,99500.0
2007-10-24 11:50:00,61.59,61.84,61.52,61.55,64700.0,45.6296,45.8148,45.5777,45.6,64700.0
2007-10-24 12:00:00,61.55,61.87,61.43,61.83,64400.0,45.6,45.837,45.5111,45.8074,64400.0
2007-10-24 12:10:00,61.83,61.85,61.62,61.73,60000.0,45.8074,45.8222,45.6518,45.7333,60000.0
2007-10-24 12:20:00,61.72,61.92,61.6,61.9,55700.0,45.7259,45.8741,45.637,45.8593,55700.0
2007-10-24 12:30:00,61.89,62.01,61.7,61.86,61900.0,45.8519,45.9408,45.7111,45.8296,61900.0
2007-10-24 12:40:00,61.86,61.98,61.78,61.9,57800.0,45.8296,45.9185,45.7704,45.8593,57800.0
2007-10-24 12:50:00,61.9,61.95,61.73,61.92,72800.0,45.8593,45.8963,45.7333,45.8741,72800.0
2007-10-24 13:00:00,61.95,61.99,61.74,61.96,61900.0,45.8963,45.9259,45.7407,45.9037,61900.0
2007-10-24 13:10:00,61.97,62.07,61.8,61.96,74000.0,45.9111,45.9852,45.7852,45.9037,74000.0
2007-10-24 13:20:00,61.95,62.08,61.88,62.04,56500.0,45.8963,45.9926,45.8444,45.963,56500.0
2007-10-24 13:30:00,62.01,62.05,61.85,61.95,67300.0,45.9408,45.9704,45.8222,45.8963,67300.0
2007-10-24 13:40:00,61.97,62.14,61.7,61.73,183000.0,45.9111,46.0371,45.7111,45.7333,183000.0
2007-10-24 13:50:00,61.71,61.76,61.47,61.51,196900.0,45.7185,45.7555,45.5407,45.5703,196900.0
2007-10-24 14:00:00,61.51,61.59,61.31,61.35,264000.0,45.5703,45.6296,45.4222,45.4518,264000.0
2007-10-24 14:10:00,61.36,61.51,61.32,61.4,113100.0,45.4592,45.5703,45.4296,45.4888,113100.0
2007-10-24 14:20:00,61.42,62.04,61.42,61.97,102100.0,45.5036,45.963,45.5036,45.9111,102100.0
2007-10-24 14:30:00,61.95,62.21,61.8,62.17,103000.0,45.8963,46.0889,45.7852,46.0593,103000.0
2007-10-24 14:40:00,62.13,62.14,61.85,62.05,73300.0,46.0297,46.0371,45.8222,45.9704,73300.0
2007-10-24 14:50:00,62.06,62.96,62.04,62.96,182600.0,45.9778,46.6446,45.963,46.6446,182600.0
2007-10-24 15:00:00,62.94,63.56,62.83,63.47,252200.0,46.6298,47.0891,46.5483,47.0224,252200.0
2007-10-24 15:10:00,63.47,63.89,63.2,63.25,313900.0,47.0224,47.3336,46.8224,46.8594,313900.0
2007-10-24 15:20:00,63.24,63.82,63.21,63.81,357100.0,46.852,47.2817,46.8298,47.2743,357100.0
2007-10-24 15:30:00,63.79,63.89,63.47,63.55,290900.0,47.2595,47.3336,47.0224,47.0817,290900.0
2007-10-24 15:40:00,63.56,63.65,63.18,63.36,233100.0,47.0891,47.1558,46.8076,46.9409,233100.0
2007-10-24 15:50:00,63.36,63.91,63.24,63.77,291000.0,46.9409,47.3484,46.852,47.2447,291000.0
2007-10-25 09:30:00,63.52,63.68,63.22,63.48,101300.0,47.0595,47.178,46.8372,47.0298,101300.0
2007-10-25 09:40:00,63.46,63.99,63.4,63.73,106600.0,47.015,47.4077,46.9706,47.215,106600.0
2007-10-25 09:50:00,63.76,63.79,63.15,63.26,108300.0,47.2373,47.2595,46.7853,46.8668,108300.0
2007-10-25 10:00:00,63.26,63.93,63.2,63.9,131500.0,46.8668,47.3632,46.8224,47.341,131500.0
2007-10-25 10:10:00,63.89,64.18,63.72,64.14,117800.0,47.3336,47.5484,47.2076,47.5188,117800.0
2007-10-25 10:20:00,64.14,64.33,64.06,64.22,98400.0,47.5188,47.6596,47.4595,47.5781,98400.0
2007-10-25 10:30:00,64.24,64.32,63.88,63.88,94700.0,47.5929,47.6521,47.3262,47.3262,94700.0
2007-10-25 10:40:00,63.88,63.93,63.52,63.93,70900.0,47.3262,47.3632,47.0595,47.3632,70900.0
2007-10-25 10:50:00,63.9,64.02,63.72,63.91,50400.0,47.341,47.4299,47.2076,47.3484,50400.0
2007-10-25 11:00:00,63.91,64.0,63.59,63.63,42100.0,47.3484,47.4151,47.1113,47.1409,42100.0
2007-10-25 11:10:00,63.64,63.72,63.33,63.38,42300.0,47.1484,47.2076,46.9187,46.9557,42300.0
2007-10-25 11:20:00,63.36,63.54,63.23,63.29,57400.0,46.9409,47.0743,46.8446,46.8891,57400.0
2007-10-25 11:30:00,63.29,63.4,63.08,63.12,74500.0,46.8891,46.9706,46.7335,46.7631,74500.0
2007-10-25 11:40:00,63.12,63.12,62.89,62.89,58800.0,46.7631,46.7631,46.5927,46.5927,58800.0
2007-10-25 11:50:00,62.89,62.95,62.29,62.34,190000.0,46.5927,46.6372,46.1482,46.1852,190000.0
2007-10-25 12:00:00,62.35,62.35,62.03,62.21,114000.0,46.1926,46.1926,45.9556,46.0889,114000.0
2007-10-25 12:10:00,62.21,62.24,61.66,61.71,341500.0,46.0889,46.1112,45.6815,45.7185,341500.0
2007-10-25 12:20:00,61.71,62.03,61.55,61.58,266300.0,45.7185,45.9556,45.6,45.6222,266300.0
2007-10-25 12:30:00,61.58,61.9,61.58,61.88,90100.0,45.6222,45.8593,45.6222,45.8444,90100.0
2007-10-25 12:40:00,61.88,61.88,61.67,61.7,84000.0,45.8444,45.8444,45.6889,45.7111,84000.0
2007-10-25 12:50:00,61.72,61.78,61.66,61.7,100800.0,45.7259,45.7704,45.6815,45.7111,100800.0
2007-10-25 13:00:00,61.67,61.78,61.58,61.66,167800.0,45.6889,45.7704,45.6222,45.6815,167800.0
2007-10-25 13:10:00,61.66,61.8,61.25,61.25,335500.0,45.6815,45.7852,45.3777,45.3777,335500.0
2007-10-25 13:20:00,61.25,61.58,61.15,61.52,307200.0,45.3777,45.6222,45.3036,45.5777,307200.0
2007-10-25 13:30:00,61.53,61.65,61.09,61.11,236900.0,45.5851,45.674,45.2592,45.274,236900.0
2007-10-25 13:40:00,61.1,61.22,61.02,61.18,372100.0,45.2666,45.3555,45.2073,45.3258,372100.0
2007-10-25 13:50:00,61.18,61.27,60.87,61.0,209900.0,45.3258,45.3925,45.0962,45.1925,209900.0
2007-10-25 14:00:00,61.01,61.31,60.92,61.2,177800.0,45.1999,45.4222,45.1332,45.3407,177800.0
2007-10-25 14:10:00,61.21,61.66,61.21,61.57,171500.0,45.3481,45.6815,45.3481,45.6148,171500.0
2007-10-25 14:20:00,61.57,62.36,61.52,62.06,204700.0,45.6148,46.2001,45.5777,45.9778,204700.0
2007-10-25 14:30:00,62.06,62.12,61.66,61.92,179600.0,45.9778,46.0222,45.6815,45.8741,179600.0
2007-10-25 14:40:00,61.92,62.02,61.45,61.52,115400.0,45.8741,45.9482,45.5259,45.5777,115400.0
2007-10-25 14:50:00,61.51,61.94,61.49,61.9,184100.0,45.5703,45.8889,45.5555,45.8593,184100.0
2007-10-25 15:00:00,61.92,61.97,61.8,61.89,252200.0,45.8741,45.9111,45.7852,45.8519,252200.0
2007-10-25 15:10:00,61.89,62.05,61.85,62.02,249200.0,45.8519,45.9704,45.8222,45.9482,249200.0
2007-10-25 15:20:00,62.02,62.04,61.86,61.92,343600.0,45.9482,45.963,45.8296,45.8741,343600.0
2007-10-25 15:30:00,61.92,61.99,61.77,61.92,208500.0,45.8741,45.9259,45.7629,45.8741,208500.0
2007-10-25 15:40:00,61.9,62.22,61.87,62.21,778300.0,45.8593,46.0963,45.837,46.0889,778300.0
2007-10-25 15:50:00,62.2,62.2,61.91,62.01,275500.0,46.0815,46.0815,45.8667,45.9408,275500.0
2007-10-26 09:30:00,63.55,64.33,63.2,64.23,440500.0,47.0817,47.6596,46.8224,47.5855,440500.0
2007-10-26 09:40:00,64.23,64.29,63.53,63.81,378900.0,47.5855,47.6299,47.0669,47.2743,378900.0
2007-10-26 09:50:00,63.77,63.9,63.16,63.46,239000.0,47.2447,47.341,46.7927,47.015,239000.0
2007-10-26 10:00:00,63.44,63.57,63.16,63.45,144100.0,47.0002,47.0965,46.7927,47.0076,144100.0
2007-10-26 10:10:00,63.45,63.91,63.27,63.84,172900.0,47.0076,47.3484,46.8742,47.2965,172900.0
2007-10-26 10:20:00,63.81,63.84,63.3,63.3,87100.0,47.2743,47.2965,46.8965,46.8965,87100.0
2007-10-26 10:30:00,63.3,63.45,62.85,63.07,143400.0,46.8965,47.0076,46.5631,46.7261,143400.0
2007-10-26 10:40:00,63.05,63.05,62.54,62.71,103800.0,46.7112,46.7112,46.3334,46.4594,103800.0
2007-10-26 10:50:00,62.74,63.05,62.55,62.97,92300.0,46.4816,46.7112,46.3408,46.652,92300.0
2007-10-26 11:00:00,62.99,63.07,62.97,63.01,45000.0,46.6668,46.7261,46.652,46.6816,45000.0
2007-10-26 11:10:00,63.01,63.15,62.84,62.84,40100.0,46.6816,46.7853,46.5557,46.5557,40100.0
2007-10-26 11:20:00,62.85,62.85,62.51,62.6,81600.0,46.5631,46.5631,46.3112,46.3779,81600.0
2007-10-26 11:30:00,62.58,62.69,62.5,62.53,41100.0,46.363,46.4445,46.3038,46.326,41100.0
2007-10-26 11:40:00,62.53,62.56,62.34,62.55,64000.0,46.326,46.3482,46.1852,46.3408,64000.0
2007-10-26 11:50:00,62.57,62.7,62.39,62.39,66200.0,46.3556,46.4519,46.2223,46.2223,66200.0
2007-10-26 12:00:00,62.4,62.4,62.1,62.21,65200.0,46.2297,46.2297,46.0074,46.0889,65200.0
2007-10-26 12:10:00,62.21,62.31,61.98,61.98,88900.0,46.0889,46.163,45.9185,45.9185,88900.0
2007-10-26 12:20:00,61.98,62.45,61.88,62.42,136800.0,45.9185,46.2667,45.8444,46.2445,136800.0
2007-10-26 12:30:00,62.41,62.78,62.3,62.78,52200.0,46.2371,46.5112,46.1556,46.5112,52200.0
2007-10-26 12:40:00,62.78,63.02,62.78,62.97,78400.0,46.5112,46.689,46.5112,46.652,78400.0
2007-10-26 12:50:00,62.95,63.06,62.93,63.01,53300.0,46.6372,46.7187,46.6223,46.6816,53300.0
2007-10-26 13:00:00,63.01,63.01,62.74,62.86,46500.0,46.6816,46.6816,46.4816,46.5705,46500.0
2007-10-26 13:10:00,62.87,63.13,62.87,63.12,41200.0,46.5779,46.7705,46.5779,46.7631,41200.0
2007-10-26 13:20:00,63.12,63.37,63.09,63.26,67500.0,46.7631,46.9483,46.7409,46.8668,67500.0
2007-10-26 13:30:00,63.27,63.28,63.04,63.17,88200.0,46.8742,46.8816,46.7038,46.8002,88200.0
2007-10-26 13:40:00,63.18,63.18,63.08,63.18,33500.0,46.8076,46.8076,46.7335,46.8076,33500.0
2007-10-26 13:50:00,63.18,63.29,63.13,63.26,39700.0,46.8076,46.8891,46.7705,46.8668,39700.0
2007-10-26 14:00:00,63.24,63.73,63.22,63.69,50200.0,46.852,47.215,46.8372,47.1854,50200.0
2007-10-26 14:10:00,63.71,64.16,63.69,64.03,131700.0,47.2002,47.5336,47.1854,47.4373,131700.0
2007-10-26 14:20:00,64.04,64.14,63.99,64.1,80000.0,47.4447,47.5188,47.4077,47.4892,80000.0
2007-10-26 14:30:00,64.11,64.62,64.1,64.49,155500.0,47.4966,47.8744,47.4892,47.7781,155500.0
2007-10-26 14:40:00,64.49,64.54,64.33,64.35,115300.0,47.7781,47.8151,47.6596,47.6744,115300.0
2007-10-26 14:50:00,64.33,64.48,64.3,64.4,79700.0,47.6596,47.7707,47.6373,47.7114,79700.0
2007-10-26 15:00:00,64.39,64.42,64.29,64.29,101000.0,47.704,47.7262,47.6299,47.6299,101000.0
2007-10-26 15:10:00,64.29,64.35,64.22,64.25,98100.0,47.6299,47.6744,47.5781,47.6003,98100.0
2007-10-26 15:20:00,64.24,64.25,63.99,64.02,89300.0,47.5929,47.6003,47.4077,47.4299,89300.0
2007-10-26 15:30:00,64.03,64.49,64.03,64.37,222700.0,47.4373,47.7781,47.4373,47.6892,222700.0
2007-10-26 15:40:00,64.38,64.58,64.25,64.36,180500.0,47.6966,47.8448,47.6003,47.6818,180500.0
2007-10-26 15:50:00,64.35,64.47,64.29,64.3,214500.0,47.6744,47.7633,47.6299,47.6373,214500.0
2007-10-29 09:30:00,64.88,65.26,64.4,65.15,174600.0,48.067,48.3486,47.7114,48.2671,174600.0
2007-10-29 09:40:00,65.1,65.82,65.05,65.68,238600.0,48.23,48.7634,48.193,48.6597,238600.0
2007-10-29 09:50:00,65.69,66.4,65.69,66.2,285100.0,48.6671,49.1931,48.6671,49.045,285100.0
2007-10-29 10:00:00,66.19,66.5,66.05,66.07,367100.0,49.0376,49.2672,48.9338,48.9486,367100.0
2007-10-29 10:10:00,66.1,66.88,65.8,66.72,263200.0,48.9709,49.5487,48.7486,49.4302,263200.0
2007-10-29 10:20:00,66.72,66.72,66.18,66.3,196800.0,49.4302,49.4302,49.0301,49.119,196800.0
2007-10-29 10:30:00,66.31,66.31,65.63,65.65,127900.0,49.1265,49.1265,48.6227,48.6375,127900.0
2007-10-29 10:40:00,65.63,66.0,65.63,65.85,94900.0,48.6227,48.8968,48.6227,48.7857,94900.0
2007-10-29 10:50:00,65.83,65.83,65.45,65.49,51000.0,48.7708,48.7708,48.4893,48.5189,51000.0
2007-10-29 11:00:00,65.48,65.5,65.13,65.22,86300.0,48.5115,48.5264,48.2522,48.3189,86300.0
2007-10-29 11:10:00,65.23,65.24,64.65,64.73,173800.0,48.3263,48.3337,47.8966,47.9559,173800.0
2007-10-29 11:20:00,64.71,65.11,64.71,64.99,85000.0,47.9411,48.2374,47.9411,48.1485,85000.0
2007-10-29 11:30:00,64.99,65.14,64.76,64.79,38600.0,48.1485,48.2596,47.9781,48.0003,38600.0
2007-10-29 11:40:00,64.8,64.85,64.57,64.74,62400.0,48.0078,48.0448,47.8374,47.9633,62400.0
2007-10-29 11:50:00,64.73,64.96,64.73,64.94,48800.0,47.9559,48.1263,47.9559,48.1115,48800.0
2007-10-29 12:00:00,64.94,65.16,64.92,65.13,56800.0,48.1115,48.2745,48.0967,48.2522,56800.0
2007-10-29 12:10:00,65.12,65.59,65.1,65.49,84600.0,48.2448,48.593,48.23,48.5189,84600.0
2007-10-29 12:20:00,65.46,65.78,65.46,65.69,84000.0,48.4967,48.7338,48.4967,48.6671,84000.0
2007-10-29 12:30:00,65.68,65.89,65.65,65.68,154300.0,48.6597,48.8153,48.6375,48.6597,154300.0
2007-10-29 12:40:00,65.68,65.8,65.61,65.75,70000.0,48.6597,48.7486,48.6079,48.7116,70000.0
2007-10-29 12:50:00,65.77,65.85,65.67,65.73,89500.0,48.7264,48.7857,48.6523,48.6968,89500.0
2007-10-29 13:00:00,65.75,65.94,65.72,65.92,68200.0,48.7116,48.8523,48.6893,48.8375,68200.0
2007-10-29 13:10:00,65.92,66.64,65.91,66.45,206100.0,48.8375,49.3709,48.8301,49.2302,206100.0
2007-10-29 13:20:00,66.43,66.45,66.1,66.31,75900.0,49.2154,49.2302,48.9709,49.1265,75900.0
2007-10-29 13:30:00,66.3,66.9,66.3,66.79,185300.0,49.119,49.5636,49.119,49.4821,185300.0
2007-10-29 13:40:00,66.79,67.13,66.77,66.97,111700.0,49.4821,49.734,49.4672,49.6154,111700.0
2007-10-29 13:50:00,66.99,67.46,66.97,67.17,244100.0,49.6302,49.9784,49.6154,49.7636,244100.0
2007-10-29 14:00:00,67.16,67.69,67.14,67.47,246500.0,49.7562,50.1488,49.7414,49.9859,246500.0
2007-10-29 14:10:00,67.45,67.45,66.75,67.1,168300.0,49.971,49.971,49.4524,49.7117,168300.0
2007-10-29 14:20:00,67.1,67.24,66.73,66.75,52000.0,49.7117,49.8155,49.4376,49.4524,52000.0
2007-10-29 14:30:00,66.76,66.76,66.3,66.56,85500.0,49.4598,49.4598,49.119,49.3117,85500.0
2007-10-29 14:40:00,66.56,66.63,66.47,66.47,49400.0,49.3117,49.3635,49.245,49.245,49400.0
2007-10-29 14:50:00,66.47,66.66,66.44,66.6,33500.0,49.245,49.3858,49.2228,49.3413,33500.0
2007-10-29 15:00:00,66.6,66.97,66.58,66.68,103200.0,49.3413,49.6154,49.3265,49.4006,103200.0
2007-10-29 15:10:00,66.68,66.73,66.43,66.56,89600.0,49.4006,49.4376,49.2154,49.3117,89600.0
2007-10-29 15:20:00,66.56,66.81,66.53,66.61,78000.0,49.3117,49.4969,49.2894,49.3487,78000.0
2007-10-29 15:30:00,66.61,66.72,66.41,66.51,112600.0,49.3487,49.4302,49.2005,49.2746,112600.0
2007-10-29 15:40:00,66.5,66.52,66.08,66.08,161800.0,49.2672,49.282,48.9561,48.9561,161800.0
2007-10-29 15:50:00,66.07,66.11,65.75,65.79,355900.0,48.9486,48.9783,48.7116,48.7412,355900.0
2007-10-30 09:30:00,65.6,65.7,65.36,65.48,99700.0,48.6004,48.6745,48.4226,48.5115,99700.0
2007-10-30 09:40:00,65.47,65.47,64.92,65.12,114500.0,48.5041,48.5041,48.0967,48.2448,114500.0
2007-10-30 09:50:00,65.15,65.32,64.94,64.96,76500.0,48.2671,48.393,48.1115,48.1263,76500.0
2007-10-30 10:00:00,64.97,65.15,64.69,64.73,112300.0,48.1337,48.2671,47.9263,47.9559,112300.0
2007-10-30 10:10:00,64.76,65.06,64.64,65.03,92200.0,47.9781,48.2004,47.8892,48.1782,92200.0
2007-10-30 10:20:00,64.97,65.14,64.95,65.05,51000.0,48.1337,48.2596,48.1189,48.193,51000.0
2007-10-30 10:30:00,65.09,65.36,64.76,65.34,102800.0,48.2226,48.4226,47.9781,48.4078,102800.0
2007-10-30 10:40:00,65.33,65.46,65.26,65.4,70900.0,48.4004,48.4967,48.3486,48.4523,70900.0
2007-10-30 10:50:00,65.36,65.75,65.33,65.58,83600.0,48.4226,48.7116,48.4004,48.5856,83600.0
2007-10-30 11:00:00,65.56,65.58,65.28,65.29,18500.0,48.5708,48.5856,48.3634,48.3708,18500.0
2007-10-30 11:10:00,65.3,65.31,64.95,64.96,44900.0,48.3782,48.3856,48.1189,48.1263,44900.0
2007-10-30 11:20:00,64.97,65.12,64.96,64.99,34100.0,48.1337,48.2448,48.1263,48.1485,34100.0
2007-10-30 11:30:00,64.99,65.13,64.95,64.98,40000.0,48.1485,48.2522,48.1189,48.1411,40000.0
2007-10-30 11:40:00,64.98,65.04,64.92,65.0,34800.0,48.1411,48.1856,48.0967,48.1559,34800.0
2007-10-30 11:50:00,64.99,65.1,64.87,65.02,52200.0,48.1485,48.23,48.0596,48.1707,52200.0
2007-10-30 12:00:00,65.01,65.04,64.95,64.99,61400.0,48.1633,48.1856,48.1189,48.1485,61400.0
2007-10-30 12:10:00,64.99,65.11,64.99,65.04,39700.0,48.1485,48.2374,48.1485,48.1856,39700.0
2007-10-30 12:20:00,65.04,65.06,64.93,64.98,70800.0,48.1856,48.2004,48.1041,48.1411,70800.0
2007-10-30 12:30:00,64.98,65.08,64.97,65.01,61700.0,48.1411,48.2152,48.1337,48.1633,61700.0
2007-10-30 12:40:00,65.03,65.08,64.93,65.07,26800.0,48.1782,48.2152,48.1041,48.2078,26800.0
2007-10-30 12:50:00,65.07,65.18,65.0,65.0,38600.0,48.2078,48.2893,48.1559,48.1559,38600.0
2007-10-30 13:00:00,65.03,65.31,65.03,65.31,34200.0,48.1782,48.3856,48.1782,48.3856,34200.0
2007-10-30 13:10:00,65.32,65.47,65.3,65.38,51800.0,48.393,48.5041,48.3782,48.4375,51800.0
2007-10-30 13:20:00,65.37,65.43,65.24,65.35,31200.0,48.43,48.4745,48.3337,48.4152,31200.0
2007-10-30 13:30:00,65.35,65.53,65.33,65.53,25500.0,48.4152,48.5486,48.4004,48.5486,25500.0
2007-10-30 13:40:00,65.5,65.6,65.4,65.55,28500.0,48.5264,48.6004,48.4523,48.5634,28500.0
2007-10-30 13:50:00,65.57,65.62,65.51,65.62,42400.0,48.5782,48.6153,48.5338,48.6153,42400.0
2007-10-30 14:00:00,65.61,65.63,65.45,65.54,45100.0,48.6079,48.6227,48.4893,48.556,45100.0
2007-10-30 14:10:00,65.55,65.67,65.46,65.58,49300.0,48.5634,48.6523,48.4967,48.5856,49300.0
2007-10-30 14:20:00,65.59,65.61,65.38,65.41,57300.0,48.593,48.6079,48.4375,48.4597,57300.0
2007-10-30 14:30:00,65.42,65.63,65.42,65.61,40800.0,48.4671,48.6227,48.4671,48.6079,40800.0
2007-10-30 14:40:00,65.62,65.72,65.58,65.66,53500.0,48.6153,48.6893,48.5856,48.6449,53500.0
2007-10-30 14:50:00,65.68,65.7,65.56,65.58,36100.0,48.6597,48.6745,48.5708,48.5856,36100.0
2007-10-30 15:00:00,65.59,65.61,65.43,65.5,60600.0,48.593,48.6079,48.4745,48.5264,60600.0
2007-10-30 15:10:00,65.51,65.58,65.43,65.51,43100.0,48.5338,48.5856,48.4745,48.5338,43100.0
2007-10-30 15:20:00,65.5,65.56,65.43,65.45,79200.0,48.5264,48.5708,48.4745,48.4893,79200.0
2007-10-30 15:30:00,65.45,65.6,65.44,65.6,105500.0,48.4893,48.6004,48.4819,48.6004,105500.0
2007-10-30 15:40:00,65.59,65.6,65.25,65.26,137000.0,48.593,48.6004,48.3411,48.3486,137000.0
2007-10-30 15:50:00,65.26,65.35,65.0,65.23,247300.0,48.3486,48.4152,48.1559,48.3263,247300.0
2007-10-31 09:30:00,66.48,67.79,65.92,66.62,343000.0,49.2524,50.2229,48.8375,49.3561,343000.0
2007-10-31 09:40:00,66.58,66.85,66.25,66.25,119500.0,49.3265,49.5265,49.082,49.082,119500.0
2007-10-31 09:50:00,66.25,66.75,65.89,66.74,128700.0,49.082,49.4524,48.8153,49.445,128700.0
2007-10-31 10:00:00,66.77,66.92,66.51,66.59,79900.0,49.4672,49.5784,49.2746,49.3339,79900.0
2007-10-31 10:10:00,66.6,66.69,66.26,66.27,76600.0,49.3413,49.408,49.0894,49.0968,76600.0
2007-10-31 10:20:00,66.24,66.38,66.05,66.36,83500.0,49.0746,49.1783,48.9338,49.1635,83500.0
2007-10-31 10:30:00,66.34,66.39,66.1,66.14,99500.0,49.1487,49.1857,48.9709,49.0005,99500.0
2007-10-31 10:40:00,66.15,66.27,65.95,66.06,82100.0,49.0079,49.0968,48.8597,48.9412,82100.0
2007-10-31 10:50:00,66.07,66.09,65.92,66.0,37700.0,48.9486,48.9635,48.8375,48.8968,37700.0
2007-10-31 11:00:00,65.98,66.1,65.92,65.94,34500.0,48.882,48.9709,48.8375,48.8523,34500.0
2007-10-31 11:10:00,65.94,65.95,65.69,65.71,61000.0,48.8523,48.8597,48.6671,48.6819,61000.0
2007-10-31 11:20:00,65.73,65.92,65.66,65.75,52600.0,48.6968,48.8375,48.6449,48.7116,52600.0
2007-10-31 11:30:00,65.74,65.99,65.66,65.97,57500.0,48.7042,48.8894,48.6449,48.8746,57500.0
2007-10-31 11:40:00,65.97,65.97,65.8,65.88,54700.0,48.8746,48.8746,48.7486,48.8079,54700.0
2007-10-31 11:50:00,65.85,65.87,65.76,65.85,34800.0,48.7857,48.8005,48.719,48.7857,34800.0
2007-10-31 12:00:00,65.86,66.1,65.85,66.1,58700.0,48.7931,48.9709,48.7857,48.9709,58700.0
2007-10-31 12:10:00,66.07,66.16,66.03,66.16,54600.0,48.9486,49.0153,48.919,49.0153,54600.0
2007-10-31 12:20:00,66.15,66.17,66.05,66.14,37300.0,49.0079,49.0227,48.9338,49.0005,37300.0
2007-10-31 12:30:00,66.14,66.2,66.06,66.19,31800.0,49.0005,49.045,48.9412,49.0376,31800.0
2007-10-31 12:40:00,66.19,66.32,66.12,66.24,67400.0,49.0376,49.1339,48.9857,49.0746,67400.0
2007-10-31 12:50:00,66.26,66.41,66.26,66.39,39400.0,49.0894,49.2005,49.0894,49.1857,39400.0
2007-10-31 13:00:00,66.38,66.5,66.37,66.45,46600.0,49.1783,49.2672,49.1709,49.2302,46600.0
2007-10-31 13:10:00,66.46,66.47,66.33,66.47,46600.0,49.2376,49.245,49.1413,49.245,46600.0
2007-10-31 13:20:00,66.47,66.6,66.47,66.57,27500.0,49.245,49.3413,49.245,49.3191,27500.0
2007-10-31 13:30:00,66.56,66.7,66.53,66.67,26300.0,49.3117,49.4154,49.2894,49.3932,26300.0
2007-10-31 13:40:00,66.68,66.71,66.55,66.61,29300.0,49.4006,49.4228,49.3043,49.3487,29300.0
2007-10-31 13:50:00,66.61,66.61,66.19,66.25,49600.0,49.3487,49.3487,49.0376,49.082,49600.0
2007-10-31 14:00:00,66.26,66.28,65.95,66.09,77000.0,49.0894,49.1042,48.8597,48.9635,77000.0
2007-10-31 14:10:00,66.08,66.13,63.83,64.7,328700.0,48.9561,48.9931,47.2891,47.9337,328700.0
2007-10-31 14:20:00,64.7,64.81,64.0,64.26,289100.0,47.9337,48.0152,47.4151,47.6077,289100.0
2007-10-31 14:30:00,64.25,65.03,64.18,64.78,248600.0,47.6003,48.1782,47.5484,47.9929,248600.0
2007-10-31 14:40:00,64.74,65.29,64.67,65.18,162700.0,47.9633,48.3708,47.9114,48.2893,162700.0
2007-10-31 14:50:00,65.19,66.32,64.99,65.86,218100.0,48.2967,49.1339,48.1485,48.7931,218100.0
2007-10-31 15:00:00,65.85,66.08,65.41,65.68,158500.0,48.7857,48.9561,48.4597,48.6597,158500.0
2007-10-31 15:10:00,65.7,65.82,65.5,65.58,132700.0,48.6745,48.7634,48.5264,48.5856,132700.0
2007-10-31 15:20:00,65.59,65.9,65.13,65.32,116600.0,48.593,48.8227,48.2522,48.393,116600.0
2007-10-31 15:30:00,65.33,65.6,65.25,65.36,128900.0,48.4004,48.6004,48.3411,48.4226,128900.0
2007-10-31 15:40:00,65.37,65.67,65.36,65.41,103300.0,48.43,48.6523,48.4226,48.4597,103300.0
2007-10-31 15:50:00,65.41,65.51,65.27,65.48,145600.0,48.4597,48.5338,48.356,48.5115,145600.0
2007-11-01 09:30:00,64.2,64.34,63.02,63.14,272200.0,47.5632,47.667,46.689,46.7779,272200.0
2007-11-01 09:40:00,63.14,63.18,62.44,62.77,292400.0,46.7779,46.8076,46.2593,46.5038,292400.0
2007-11-01 09:50:00,62.7,63.07,62.52,62.79,294100.0,46.4519,46.7261,46.3186,46.5186,294100.0
2007-11-01 10:00:00,62.79,62.83,62.5,62.51,194700.0,46.5186,46.5483,46.3038,46.3112,194700.0
2007-11-01 10:10:00,62.51,62.57,61.93,62.0,344500.0,46.3112,46.3556,45.8815,45.9333,344500.0
2007-11-01 10:20:00,61.96,62.5,61.86,61.94,219100.0,45.9037,46.3038,45.8296,45.8889,219100.0
2007-11-01 10:30:00,61.99,62.34,61.97,62.33,175200.0,45.9259,46.1852,45.9111,46.1778,175200.0
2007-11-01 10:40:00,62.35,62.7,62.19,62.25,137900.0,46.1926,46.4519,46.0741,46.1186,137900.0
2007-11-01 10:50:00,62.27,62.45,62.11,62.36,102200.0,46.1334,46.2667,46.0148,46.2001,102200.0
2007-11-01 11:00:00,62.36,62.59,62.23,62.39,166300.0,46.2001,46.3705,46.1037,46.2223,166300.0
2007-11-01 11:10:00,62.39,62.77,62.37,62.74,111700.0,46.2223,46.5038,46.2075,46.4816,111700.0
2007-11-01 11:20:00,62.71,62.71,62.41,62.47,72300.0,46.4594,46.4594,46.2371,46.2815,72300.0
2007-11-01 11:30:00,62.46,62.5,62.31,62.34,177900.0,46.2741,46.3038,46.163,46.1852,177900.0
2007-11-01 11:40:00,62.34,62.38,62.2,62.26,175600.0,46.1852,46.2149,46.0815,46.126,175600.0
2007-11-01 11:50:00,62.27,62.49,62.25,62.49,71900.0,46.1334,46.2964,46.1186,46.2964,71900.0
2007-11-01 12:00:00,62.5,62.85,62.4,62.79,86900.0,46.3038,46.5631,46.2297,46.5186,86900.0
2007-11-01 12:10:00,62.8,62.99,62.78,62.93,87900.0,46.526,46.6668,46.5112,46.6223,87900.0
2007-11-01 12:20:00,62.94,63.01,62.73,62.88,125900.0,46.6298,46.6816,46.4742,46.5853,125900.0
2007-11-01 12:30:00,62.87,62.9,62.7,62.71,93500.0,46.5779,46.6001,46.4519,46.4594,93500.0
2007-11-01 12:40:00,62.71,62.71,62.3,62.31,165100.0,46.4594,46.4594,46.1556,46.163,165100.0
2007-11-01 12:50:00,62.31,62.54,62.3,62.39,89600.0,46.163,46.3334,46.1556,46.2223,89600.0
2007-11-01 13:00:00,62.39,62.61,62.38,62.51,49600.0,46.2223,46.3853,46.2149,46.3112,49600.0
2007-11-01 13:10:00,62.51,62.53,62.43,62.5,31700.0,46.3112,46.326,46.2519,46.3038,31700.0
2007-11-01 13:20:00,62.5,62.69,62.48,62.51,45500.0,46.3038,46.4445,46.289,46.3112,45500.0
2007-11-01 13:30:00,62.51,62.6,62.45,62.6,73000.0,46.3112,46.3779,46.2667,46.3779,73000.0
2007-11-01 13:40:00,62.6,62.84,62.56,62.66,138200.0,46.3779,46.5557,46.3482,46.4223,138200.0
2007-11-01 13:50:00,62.67,62.68,62.45,62.54,113400.0,46.4297,46.4371,46.2667,46.3334,113400.0
2007-11-01 14:00:00,62.54,62.84,62.46,62.84,94000.0,46.3334,46.5557,46.2741,46.5557,94000.0
2007-11-01 14:10:00,62.84,62.87,62.53,62.67,189500.0,46.5557,46.5779,46.326,46.4297,189500.0
2007-11-01 14:20:00,62.63,62.67,62.49,62.5,87400.0,46.4001,46.4297,46.2964,46.3038,87400.0
2007-11-01 14:30:00,62.5,62.68,62.44,62.51,146400.0,46.3038,46.4371,46.2593,46.3112,146400.0
2007-11-01 14:40:00,62.51,62.64,62.42,62.6,216800.0,46.3112,46.4075,46.2445,46.3779,216800.0
2007-11-01 14:50:00,62.6,62.72,62.53,62.65,140700.0,46.3779,46.4668,46.326,46.4149,140700.0
2007-11-01 15:00:00,62.65,62.8,62.58,62.8,122400.0,46.4149,46.526,46.363,46.526,122400.0
2007-11-01 15:10:00,62.8,62.85,62.48,62.56,135400.0,46.526,46.5631,46.289,46.3482,135400.0
2007-11-01 15:20:00,62.56,62.57,62.34,62.45,282600.0,46.3482,46.3556,46.1852,46.2667,282600.0
2007-11-01 15:30:00,62.45,62.53,62.36,62.4,336100.0,46.2667,46.326,46.2001,46.2297,336100.0
2007-11-01 15:40:00,62.4,62.66,62.25,62.35,348700.0,46.2297,46.4223,46.1186,46.1926,348700.0
2007-11-01 15:50:00,62.35,62.54,62.24,62.39,423600.0,46.1926,46.3334,46.1112,46.2223,423600.0
2007-11-02 09:30:00,62.5,62.79,61.63,62.1,177400.0,46.3038,46.5186,45.6592,46.0074,177400.0
2007-11-02 09:40:00,62.11,62.44,61.66,61.75,228900.0,46.0148,46.2593,45.6815,45.7481,228900.0
2007-11-02 09:50:00,61.77,61.84,61.37,61.65,316400.0,45.7629,45.8148,45.4666,45.674,316400.0
2007-11-02 10:00:00,61.69,61.84,61.0,61.21,320000.0,45.7037,45.8148,45.1925,45.3481,320000.0
2007-11-02 10:10:00,61.2,61.47,61.0,61.12,274500.0,45.3407,45.5407,45.1925,45.2814,274500.0
2007-11-02 10:20:00,61.14,61.24,60.95,61.12,245600.0,45.2962,45.3703,45.1554,45.2814,245600.0
2007-11-02 10:30:00,61.04,61.3,60.93,60.97,254600.0,45.2221,45.4147,45.1406,45.1703,254600.0
2007-11-02 10:40:00,61.0,61.14,60.8,61.0,168900.0,45.1925,45.2962,45.0443,45.1925,168900.0
2007-11-02 10:50:00,61.01,61.21,60.45,60.46,323300.0,45.1999,45.3481,44.785,44.7924,323300.0
2007-11-02 11:00:00,60.52,60.84,60.44,60.7,186500.0,44.8369,45.0739,44.7776,44.9702,186500.0
2007-11-02 11:10:00,60.7,60.93,60.62,60.88,189900.0,44.9702,45.1406,44.911,45.1036,189900.0
2007-11-02 11:20:00,60.89,61.0,60.46,60.49,352700.0,45.111,45.1925,44.7924,44.8146,352700.0
2007-11-02 11:30:00,60.51,60.57,60.24,60.25,397000.0,44.8295,44.8739,44.6294,44.6368,397000.0
2007-11-02 11:40:00,60.23,60.44,60.1,60.26,143000.0,44.622,44.7776,44.5257,44.6442,143000.0
2007-11-02 11:50:00,60.26,60.94,60.16,60.57,165600.0,44.6442,45.148,44.5702,44.8739,165600.0
2007-11-02 12:00:00,60.55,60.64,60.28,60.45,154200.0,44.8591,44.9258,44.6591,44.785,154200.0
2007-11-02 12:10:00,60.46,60.67,60.45,60.51,288500.0,44.7924,44.948,44.785,44.8295,288500.0
2007-11-02 12:20:00,60.51,60.8,60.42,60.75,197500.0,44.8295,45.0443,44.7628,45.0073,197500.0
2007-11-02 12:30:00,60.77,61.32,60.7,61.32,337300.0,45.0221,45.4296,44.9702,45.4296,337300.0
2007-11-02 12:40:00,61.32,61.57,61.07,61.12,159100.0,45.4296,45.6148,45.2443,45.2814,159100.0
2007-11-02 12:50:00,61.12,61.53,60.94,61.48,150700.0,45.2814,45.5851,45.148,45.5481,150700.0
2007-11-02 13:00:00,61.52,61.75,61.45,61.49,83800.0,45.5777,45.7481,45.5259,45.5555,83800.0
2007-11-02 13:10:00,61.5,61.56,60.98,61.46,127200.0,45.5629,45.6074,45.1777,45.5333,127200.0
2007-11-02 13:20:00,61.47,61.54,61.25,61.36,98600.0,45.5407,45.5925,45.3777,45.4592,98600.0
2007-11-02 13:30:00,61.36,61.6,61.32,61.53,49500.0,45.4592,45.637,45.4296,45.5851,49500.0
2007-11-02 13:40:00,61.52,61.58,61.25,61.55,125400.0,45.5777,45.6222,45.3777,45.6,125400.0
2007-11-02 13:50:00,61.55,61.61,61.42,61.6,63000.0,45.6,45.6444,45.5036,45.637,63000.0
2007-11-02 14:00:00,61.6,61.65,61.47,61.52,68300.0,45.637,45.674,45.5407,45.5777,68300.0
2007-11-02 14:10:00,61.52,61.57,61.4,61.52,131900.0,45.5777,45.6148,45.4888,45.5777,131900.0
2007-11-02 14:20:00,61.52,61.62,61.41,61.56,112900.0,45.5777,45.6518,45.4962,45.6074,112900.0
2007-11-02 14:30:00,61.56,61.59,61.31,61.31,193400.0,45.6074,45.6296,45.4222,45.4222,193400.0
2007-11-02 14:40:00,61.3,61.35,61.25,61.29,109500.0,45.4147,45.4518,45.3777,45.4073,109500.0
2007-11-02 14:50:00,61.27,61.36,61.03,61.2,148400.0,45.3925,45.4592,45.2147,45.3407,148400.0
2007-11-02 15:00:00,61.2,61.42,61.13,61.27,109700.0,45.3407,45.5036,45.2888,45.3925,109700.0
2007-11-02 15:10:00,61.29,61.37,61.1,61.28,206100.0,45.4073,45.4666,45.2666,45.3999,206100.0
2007-11-02 15:20:00,61.28,61.5,61.2,61.25,110600.0,45.3999,45.5629,45.3407,45.3777,110600.0
2007-11-02 15:30:00,61.24,61.43,61.22,61.28,178100.0,45.3703,45.5111,45.3555,45.3999,178100.0
2007-11-02 15:40:00,61.32,61.62,61.26,61.37,181100.0,45.4296,45.6518,45.3851,45.4666,181100.0
2007-11-02 15:50:00,61.38,61.54,61.18,61.21,460100.0,45.474,45.5925,45.3258,45.3481,460100.0
2007-11-05 09:30:00,60.0,60.31,59.78,59.9,232300.0,44.4516,44.6813,44.2886,44.3775,232300.0
2007-11-05 09:40:00,59.94,60.17,59.87,60.0,188900.0,44.4072,44.5776,44.3553,44.4516,188900.0
2007-11-05 09:50:00,60.0,60.7,59.94,60.62,160500.0,44.4516,44.9702,44.4072,44.911,160500.0
2007-11-05 10:00:00,60.62,61.25,60.61,60.68,125400.0,44.911,45.3777,44.9035,44.9554,125400.0
2007-11-05 10:10:00,60.67,60.67,60.28,60.48,82000.0,44.948,44.948,44.6591,44.8072,82000.0
2007-11-05 10:20:00,60.51,61.0,60.46,60.69,93200.0,44.8295,45.1925,44.7924,44.9628,93200.0
2007-11-05 10:30:00,60.71,61.19,60.63,61.11,108000.0,44.9776,45.3332,44.9184,45.274,108000.0
2007-11-05 10:40:00,61.08,61.33,60.95,61.19,96200.0,45.2518,45.437,45.1554,45.3332,96200.0
2007-11-05 10:50:00,61.14,61.14,60.83,60.87,58500.0,45.2962,45.2962,45.0665,45.0962,58500.0
2007-11-05 11:00:00,60.86,60.98,60.67,60.73,67600.0,45.0888,45.1777,44.948,44.9925,67600.0
2007-11-05 11:10:00,60.73,60.73,60.56,60.7,60400.0,44.9925,44.9925,44.8665,44.9702,60400.0
2007-11-05 11:20:00,60.68,60.75,60.49,60.5,82200.0,44.9554,45.0073,44.8146,44.8221,82200.0
2007-11-05 11:30:00,60.52,60.7,60.52,60.58,49700.0,44.8369,44.9702,44.8369,44.8813,49700.0
2007-11-05 11:40:00,60.58,60.75,60.49,60.56,89800.0,44.8813,45.0073,44.8146,44.8665,89800.0
2007-11-05 11:50:00,60.57,60.59,60.29,60.31,55100.0,44.8739,44.8887,44.6665,44.6813,55100.0
2007-11-05 12:00:00,60.32,60.47,60.27,60.36,36900.0,44.6887,44.7998,44.6517,44.7183,36900.0
2007-11-05 12:10:00,60.37,60.43,60.35,60.38,53500.0,44.7257,44.7702,44.7109,44.7332,53500.0
2007-11-05 12:20:00,60.37,60.4,60.07,60.23,70900.0,44.7257,44.748,44.5035,44.622,70900.0
2007-11-05 12:30:00,60.22,60.48,60.17,60.47,56900.0,44.6146,44.8072,44.5776,44.7998,56900.0
2007-11-05 12:40:00,60.44,60.44,60.31,60.37,36600.0,44.7776,44.7776,44.6813,44.7257,36600.0
2007-11-05 12:50:00,60.38,60.38,60.0,60.01,37900.0,44.7332,44.7332,44.4516,44.459,37900.0
2007-11-05 13:00:00,60.0,60.31,60.0,60.17,47700.0,44.4516,44.6813,44.4516,44.5776,47700.0
2007-11-05 13:10:00,60.17,60.18,59.92,60.0,53600.0,44.5776,44.585,44.3924,44.4516,53600.0
2007-11-05 13:20:00,60.0,60.01,59.64,59.64,72200.0,44.4516,44.459,44.1849,44.1849,72200.0
2007-11-05 13:30:00,59.66,59.78,59.53,59.77,88800.0,44.1997,44.2886,44.1034,44.2812,88800.0
2007-11-05 13:40:00,59.76,59.79,59.35,59.39,71600.0,44.2738,44.296,43.9701,43.9997,71600.0
2007-11-05 13:50:00,59.4,59.5,59.22,59.27,109900.0,44.0071,44.0812,43.8738,43.9108,109900.0
2007-11-05 14:00:00,59.3,59.48,59.2,59.4,93400.0,43.933,44.0664,43.8589,44.0071,93400.0
2007-11-05 14:10:00,59.38,59.72,59.37,59.47,84400.0,43.9923,44.2442,43.9849,44.059,84400.0
2007-11-05 14:20:00,59.45,59.48,59.22,59.36,69400.0,44.0442,44.0664,43.8738,43.9775,69400.0
2007-11-05 14:30:00,59.37,59.38,59.0,59.25,105600.0,43.9849,43.9923,43.7108,43.896,105600.0
2007-11-05 14:40:00,59.25,59.66,59.2,59.62,115100.0,43.896,44.1997,43.8589,44.1701,115100.0
2007-11-05 14:50:00,59.63,59.95,59.62,59.82,127700.0,44.1775,44.4146,44.1701,44.3183,127700.0
2007-11-05 15:00:00,59.82,60.51,59.75,60.36,222400.0,44.3183,44.8295,44.2664,44.7183,222400.0
2007-11-05 15:10:00,60.36,60.55,60.29,60.46,332100.0,44.7183,44.8591,44.6665,44.7924,332100.0
2007-11-05 15:20:00,60.48,61.12,60.47,60.78,237300.0,44.8072,45.2814,44.7998,45.0295,237300.0
2007-11-05 15:30:00,60.79,61.13,60.63,60.84,139300.0,45.0369,45.2888,44.9184,45.0739,139300.0
2007-11-05 15:40:00,60.86,60.96,60.5,60.65,178700.0,45.0888,45.1629,44.8221,44.9332,178700.0
2007-11-05 15:50:00,60.65,60.91,60.55,60.55,209300.0,44.9332,45.1258,44.8591,44.8591,209300.0
2007-11-06 09:30:00,60.77,61.97,60.77,61.53,138000.0,45.0221,45.9111,45.0221,45.5851,138000.0
2007-11-06 09:40:00,61.54,61.58,60.74,61.39,113700.0,45.5925,45.6222,44.9999,45.4814,113700.0
2007-11-06 09:50:00,61.43,61.44,61.06,61.24,121600.0,45.5111,45.5185,45.2369,45.3703,121600.0
2007-11-06 10:00:00,61.25,61.47,61.19,61.41,85400.0,45.3777,45.5407,45.3332,45.4962,85400.0
2007-11-06 10:10:00,61.41,61.45,61.03,61.25,75300.0,45.4962,45.5259,45.2147,45.3777,75300.0
2007-11-06 10:20:00,61.24,61.26,61.0,61.0,89500.0,45.3703,45.3851,45.1925,45.1925,89500.0
2007-11-06 10:30:00,61.0,61.0,60.66,60.9,101500.0,45.1925,45.1925,44.9406,45.1184,101500.0
2007-11-06 10:40:00,60.92,60.94,60.7,60.7,63600.0,45.1332,45.148,44.9702,44.9702,63600.0
2007-11-06 10:50:00,60.7,60.74,60.2,60.29,109600.0,44.9702,44.9999,44.5998,44.6665,109600.0
2007-11-06 11:00:00,60.3,60.48,60.26,60.42,107400.0,44.6739,44.8072,44.6442,44.7628,107400.0
2007-11-06 11:10:00,60.42,60.42,60.09,60.1,92600.0,44.7628,44.7628,44.5183,44.5257,92600.0
2007-11-06 11:20:00,60.1,60.46,60.1,60.34,59500.0,44.5257,44.7924,44.5257,44.7035,59500.0
2007-11-06 11:30:00,60.37,60.52,60.29,60.52,44800.0,44.7257,44.8369,44.6665,44.8369,44800.0
2007-11-06 11:40:00,60.52,60.56,60.17,60.17,51900.0,44.8369,44.8665,44.5776,44.5776,51900.0
2007-11-06 11:50:00,60.18,60.83,60.17,60.56,132800.0,44.585,45.0665,44.5776,44.8665,132800.0
2007-11-06 12:00:00,60.52,60.52,60.13,60.34,57500.0,44.8369,44.8369,44.5479,44.7035,57500.0
2007-11-06 12:10:00,60.35,60.79,60.33,60.79,60100.0,44.7109,45.0369,44.6961,45.0369,60100.0
2007-11-06 12:20:00,60.82,60.9,60.68,60.8,52600.0,45.0591,45.1184,44.9554,45.0443,52600.0
2007-11-06 12:30:00,60.8,60.96,60.68,60.8,60800.0,45.0443,45.1629,44.9554,45.0443,60800.0
2007-11-06 12:40:00,60.81,60.81,60.56,60.57,38400.0,45.0517,45.0517,44.8665,44.8739,38400.0
2007-11-06 12:50:00,60.57,60.76,60.52,60.74,42500.0,44.8739,45.0147,44.8369,44.9999,42500.0
2007-11-06 13:00:00,60.74,60.86,59.79,60.53,475300.0,44.9999,45.0888,44.296,44.8443,475300.0
2007-11-06 13:10:00,60.6,60.68,58.05,59.17,1664600.0,44.8961,44.9554,43.0069,43.8367,1664600.0
2007-11-06 13:20:00,59.16,59.42,58.6,59.25,849000.0,43.8293,44.0219,43.4144,43.896,849000.0
2007-11-06 13:30:00,59.25,60.28,59.2,60.24,604700.0,43.896,44.6591,43.8589,44.6294,604700.0
2007-11-06 13:40:00,60.24,60.29,60.02,60.08,364700.0,44.6294,44.6665,44.4664,44.5109,364700.0
2007-11-06 13:50:00,60.06,61.06,60.06,60.14,417200.0,44.4961,45.2369,44.4961,44.5553,417200.0
2007-11-06 14:00:00,60.15,60.38,59.93,60.09,242500.0,44.5628,44.7332,44.3998,44.5183,242500.0
2007-11-06 14:10:00,60.09,60.33,59.91,60.01,131900.0,44.5183,44.6961,44.3849,44.459,131900.0
2007-11-06 14:20:00,60.02,60.04,59.5,59.51,187200.0,44.4664,44.4813,44.0812,44.0886,187200.0
2007-11-06 14:30:00,59.49,59.57,59.18,59.23,231400.0,44.0738,44.1331,43.8441,43.8812,231400.0
2007-11-06 14:40:00,59.23,59.3,59.02,59.15,308600.0,43.8812,43.933,43.7256,43.8219,308600.0
2007-11-06 14:50:00,59.15,59.31,59.0,59.12,153200.0,43.8219,43.9404,43.7108,43.7997,153200.0
2007-11-06 15:00:00,59.12,59.35,59.08,59.28,231200.0,43.7997,43.9701,43.77,43.9182,231200.0
2007-11-06 15:10:00,59.29,59.5,59.24,59.4,212400.0,43.9256,44.0812,43.8886,44.0071,212400.0
2007-11-06 15:20:00,59.4,59.5,59.18,59.28,217100.0,44.0071,44.0812,43.8441,43.9182,217100.0
2007-11-06 15:30:00,59.28,59.97,59.12,59.69,401600.0,43.9182,44.4294,43.7997,44.222,401600.0
2007-11-06 15:40:00,59.69,59.77,59.16,59.26,418500.0,44.222,44.2812,43.8293,43.9034,418500.0
2007-11-06 15:50:00,59.25,59.45,59.1,59.45,386900.0,43.896,44.0442,43.7849,44.0442,386900.0
2007-11-07 09:30:00,56.1,58.1,56.1,57.65,541200.0,41.5843,43.0669,41.5843,42.7333,541200.0
2007-11-07 09:40:00,57.65,57.75,56.42,57.1,572800.0,42.7333,42.8074,41.8215,42.3256,572800.0
2007-11-07 09:50:00,57.1,57.26,56.63,56.72,544000.0,42.3256,42.4442,41.9772,42.0439,544000.0
2007-11-07 10:00:00,56.71,56.93,56.32,56.4,445700.0,42.0365,42.1996,41.7474,41.8067,445700.0
2007-11-07 10:10:00,56.42,56.69,55.4,55.4,572400.0,41.8215,42.0217,41.0655,41.0655,572400.0
2007-11-07 10:20:00,55.47,55.8,54.98,55.22,670800.0,41.1174,41.362,40.7541,40.932,670800.0
2007-11-07 10:30:00,55.23,55.39,53.85,53.85,655300.0,40.9395,41.0581,39.9165,39.9165,655300.0
2007-11-07 10:40:00,53.87,54.32,53.63,54.26,785100.0,39.9313,40.2649,39.7534,40.2204,785100.0
2007-11-07 10:50:00,54.25,55.42,54.25,55.18,738800.0,40.213,41.0803,40.213,40.9024,738800.0
2007-11-07 11:00:00,55.18,55.65,55.0,55.3,553800.0,40.9024,41.2508,40.769,40.9913,553800.0
2007-11-07 11:10:00,55.29,55.46,54.82,55.05,478900.0,40.9839,41.1099,40.6355,40.806,478900.0
2007-11-07 11:20:00,55.05,55.06,54.31,54.4,282900.0,40.806,40.8134,40.2575,40.3242,282900.0
2007-11-07 11:30:00,54.39,54.45,54.0,54.26,269200.0,40.3168,40.3613,40.0277,40.2204,269200.0
2007-11-07 11:40:00,54.27,54.29,54.11,54.24,148000.0,40.2278,40.2427,40.1092,40.2056,148000.0
2007-11-07 11:50:00,54.24,54.42,54.22,54.33,155400.0,40.2056,40.339,40.1908,40.2723,155400.0
2007-11-07 12:00:00,54.33,54.36,53.88,53.88,191000.0,40.2723,40.2946,39.9388,39.9388,191000.0
2007-11-07 12:10:00,53.88,53.88,53.05,53.05,376000.0,39.9388,39.9388,39.3235,39.3235,376000.0
2007-11-07 12:20:00,53.06,53.08,52.29,52.44,598400.0,39.3309,39.3458,38.7602,38.8714,598400.0
2007-11-07 12:30:00,52.44,53.32,52.08,53.26,531200.0,38.8714,39.5237,38.6045,39.4792,531200.0
2007-11-07 12:40:00,53.3,53.78,53.14,53.23,443800.0,39.5088,39.8646,39.3902,39.4569,443800.0
2007-11-07 12:50:00,53.23,53.59,53.2,53.42,148400.0,39.4569,39.7238,39.4347,39.5978,148400.0
2007-11-07 13:00:00,53.44,53.51,53.1,53.43,166300.0,39.6126,39.6645,39.3606,39.6052,166300.0
2007-11-07 13:10:00,53.43,53.91,53.23,53.57,238500.0,39.6052,39.961,39.4569,39.709,238500.0
2007-11-07 13:20:00,53.55,53.91,53.24,53.38,269100.0,39.6941,39.961,39.4644,39.5681,269100.0
2007-11-07 13:30:00,53.41,54.0,53.35,53.55,242200.0,39.5904,40.0277,39.5459,39.6941,242200.0
2007-11-07 13:40:00,53.56,53.7,53.32,53.56,182600.0,39.7016,39.8053,39.5237,39.7016,182600.0
2007-11-07 13:50:00,53.57,53.63,53.08,53.08,208000.0,39.709,39.7534,39.3458,39.3458,208000.0
2007-11-07 14:00:00,53.11,53.19,52.47,53.02,304400.0,39.368,39.4273,38.8936,39.3013,304400.0
2007-11-07 14:10:00,53.02,53.05,52.5,52.56,307800.0,39.3013,39.3235,38.9158,38.9603,307800.0
2007-11-07 14:20:00,52.54,52.95,52.25,52.7,350000.0,38.9455,39.2494,38.7305,39.0641,350000.0
2007-11-07 14:30:00,52.72,52.81,52.26,52.35,251500.0,39.0789,39.1456,38.7379,38.8046,251500.0
2007-11-07 14:40:00,52.36,52.4,51.66,51.85,369300.0,38.8121,38.8417,38.2932,38.434,369300.0
2007-11-07 14:50:00,51.85,52.01,51.55,51.84,457300.0,38.434,38.5526,38.2116,38.4266,457300.0
2007-11-07 15:00:00,51.84,52.14,51.76,51.98,391400.0,38.4266,38.649,38.3673,38.5304,391400.0
2007-11-07 15:10:00,51.98,52.19,51.56,51.63,426900.0,38.5304,38.686,38.2191,38.2709,426900.0
2007-11-07 15:20:00,51.63,51.78,50.9,50.94,647100.0,38.2709,38.3821,37.7298,37.7595,647100.0
2007-11-07 15:30:00,50.92,51.27,50.9,51.12,697400.0,37.7446,38.0041,37.7298,37.8929,697400.0
2007-11-07 15:40:00,51.16,51.6,50.73,50.81,990700.0,37.9225,38.2487,37.6038,37.6631,990700.0
2007-11-07 15:50:00,50.79,51.0,50.05,50.05,1338400.0,37.6483,37.8039,37.0998,37.0998,1338400.0
2007-11-08 09:30:00,50.88,51.84,50.44,51.13,597500.0,37.715,38.4266,37.3888,37.9003,597500.0
2007-11-08 09:40:00,51.13,51.66,50.88,51.32,702600.0,37.9003,38.2932,37.715,38.0411,702600.0
2007-11-08 09:50:00,51.32,51.5,51.0,51.35,559100.0,38.0411,38.1746,37.8039,38.0634,559100.0
2007-11-08 10:00:00,51.34,52.0,51.05,52.0,587100.0,38.056,38.5452,37.841,38.5452,587100.0
2007-11-08 10:10:00,52.0,52.18,51.56,51.99,339900.0,38.5452,38.6786,38.2191,38.5378,339900.0
2007-11-08 10:20:00,51.99,52.5,51.84,52.19,355000.0,38.5378,38.9158,38.4266,38.686,355000.0
2007-11-08 10:30:00,52.2,52.21,51.9,51.95,255900.0,38.6935,38.7009,38.4711,38.5081,255900.0
2007-11-08 10:40:00,51.96,52.59,51.96,52.56,320600.0,38.5156,38.9825,38.5156,38.9603,320600.0
2007-11-08 10:50:00,52.56,53.78,52.48,53.72,635200.0,38.9603,39.8646,38.901,39.8202,635200.0
2007-11-08 11:00:00,53.72,54.13,53.36,53.52,605500.0,39.8202,40.1241,39.5533,39.6719,605500.0
2007-11-08 11:10:00,53.52,53.93,53.46,53.59,400000.0,39.6719,39.9758,39.6274,39.7238,400000.0
2007-11-08 11:20:00,53.59,53.68,53.38,53.48,450500.0,39.7238,39.7905,39.5681,39.6423,450500.0
2007-11-08 11:30:00,53.49,53.5,53.22,53.43,442700.0,39.6497,39.6571,39.4495,39.6052,442700.0
2007-11-08 11:40:00,53.43,53.69,53.01,53.01,498600.0,39.6052,39.7979,39.2939,39.2939,498600.0
2007-11-08 11:50:00,53.01,53.06,52.31,52.42,464200.0,39.2939,39.3309,38.775,38.8565,464200.0
2007-11-08 12:00:00,52.42,52.58,52.12,52.14,263800.0,38.8565,38.9751,38.6342,38.649,263800.0
2007-11-08 12:10:00,52.15,52.34,51.52,51.52,337400.0,38.6564,38.7972,38.1894,38.1894,337400.0
2007-11-08 12:20:00,51.56,51.56,50.86,51.3,353800.0,38.2191,38.2191,37.7002,38.0263,353800.0
2007-11-08 12:30:00,51.25,51.67,51.0,51.18,264900.0,37.9893,38.3006,37.8039,37.9374,264900.0
2007-11-08 12:40:00,51.24,51.26,50.9,50.96,209300.0,37.9818,37.9967,37.7298,37.7743,209300.0
2007-11-08 12:50:00,50.96,51.26,50.87,51.2,206900.0,37.7743,37.9967,37.7076,37.9522,206900.0
2007-11-08 13:00:00,51.2,51.96,51.18,51.4,352700.0,37.9522,38.5156,37.9374,38.1004,352700.0
2007-11-08 13:10:00,51.4,51.75,51.25,51.57,276500.0,38.1004,38.3599,37.9893,38.2265,276500.0
2007-11-08 13:20:00,51.54,52.14,51.5,51.93,440400.0,38.2042,38.649,38.1746,38.4933,440400.0
2007-11-08 13:30:00,51.91,52.51,51.84,52.25,254500.0,38.4785,38.9232,38.4266,38.7305,254500.0
2007-11-08 13:40:00,52.31,52.55,51.9,52.14,157500.0,38.775,38.9529,38.4711,38.649,157500.0
2007-11-08 13:50:00,52.14,52.49,51.94,52.45,181700.0,38.649,38.9084,38.5007,38.8788,181700.0
2007-11-08 14:00:00,52.45,52.64,52.16,52.17,164900.0,38.8788,39.0196,38.6638,38.6712,164900.0
2007-11-08 14:10:00,52.17,52.43,51.67,52.0,225800.0,38.6712,38.8639,38.3006,38.5452,225800.0
2007-11-08 14:20:00,52.0,52.01,51.35,51.6,448900.0,38.5452,38.5526,38.0634,38.2487,448900.0
2007-11-08 14:30:00,51.6,51.7,51.09,51.16,407700.0,38.2487,38.3228,37.8707,37.9225,407700.0
2007-11-08 14:40:00,51.14,51.53,51.14,51.49,175900.0,37.9077,38.1968,37.9077,38.1672,175900.0
2007-11-08 14:50:00,51.49,51.94,51.25,51.94,199200.0,38.1672,38.5007,37.9893,38.5007,199200.0
2007-11-08 15:00:00,51.94,52.71,51.58,52.67,380900.0,38.5007,39.0715,38.2339,39.0418,380900.0
2007-11-08 15:10:00,52.65,53.19,51.96,53.16,273400.0,39.027,39.4273,38.5156,39.4051,273400.0
2007-11-08 15:20:00,53.16,54.0,53.16,53.41,369700.0,39.4051,40.0277,39.4051,39.5904,369700.0
2007-11-08 15:30:00,53.41,53.45,52.25,52.47,400600.0,39.5904,39.62,38.7305,38.8936,400600.0
2007-11-08 15:40:00,52.5,52.94,52.25,52.92,434700.0,38.9158,39.242,38.7305,39.2272,434700.0
2007-11-08 15:50:00,52.92,53.26,52.77,52.94,525600.0,39.2272,39.4792,39.116,39.242,525600.0
2007-11-09 09:30:00,51.25,51.25,50.35,51.19,617700.0,37.9893,37.9893,37.3221,37.9448,617700.0
2007-11-09 09:40:00,51.19,51.94,50.99,51.82,413200.0,37.9448,38.5007,37.7965,38.4118,413200.0
2007-11-09 09:50:00,51.84,51.86,51.21,51.26,340100.0,38.4266,38.4414,37.9596,37.9967,340100.0
2007-11-09 10:00:00,51.25,51.73,51.0,51.58,266400.0,37.9893,38.3451,37.8039,38.2339,266400.0
2007-11-09 10:10:00,51.56,51.83,51.35,51.83,299200.0,38.2191,38.4192,38.0634,38.4192,299200.0
2007-11-09 10:20:00,51.84,51.84,51.37,51.7,385200.0,38.4266,38.4266,38.0782,38.3228,385200.0
2007-11-09 10:30:00,51.67,52.29,51.61,52.14,263700.0,38.3006,38.7602,38.2561,38.649,263700.0
2007-11-09 10:40:00,52.15,52.24,51.68,52.21,265400.0,38.6564,38.7231,38.308,38.7009,265400.0
2007-11-09 10:50:00,52.24,52.24,51.9,52.09,237000.0,38.7231,38.7231,38.4711,38.6119,237000.0
2007-11-09 11:00:00,52.12,52.41,51.99,52.06,312900.0,38.6342,38.8491,38.5378,38.5897,312900.0
2007-11-09 11:10:00,52.06,52.81,52.05,52.51,397100.0,38.5897,39.1456,38.5823,38.9232,397100.0
2007-11-09 11:20:00,52.53,53.0,52.29,52.65,297000.0,38.9381,39.2865,38.7602,39.027,297000.0
2007-11-09 11:30:00,52.65,53.2,52.01,52.75,338500.0,39.027,39.4347,38.5526,39.1011,338500.0
2007-11-09 11:40:00,52.75,53.33,52.75,53.06,230900.0,39.1011,39.5311,39.1011,39.3309,230900.0
2007-11-09 11:50:00,53.06,53.36,52.85,52.92,241900.0,39.3309,39.5533,39.1753,39.2272,241900.0
2007-11-09 12:00:00,52.94,52.95,52.65,52.93,232300.0,39.242,39.2494,39.027,39.2346,232300.0
2007-11-09 12:10:00,52.92,53.0,52.85,52.92,173100.0,39.2272,39.2865,39.1753,39.2272,173100.0
2007-11-09 12:20:00,52.91,52.98,52.85,52.9,135200.0,39.2197,39.2716,39.1753,39.2123,135200.0
2007-11-09 12:30:00,52.89,53.07,52.77,53.05,366200.0,39.2049,39.3383,39.116,39.3235,366200.0
2007-11-09 12:40:00,53.03,53.75,53.01,53.62,247700.0,39.3087,39.8424,39.2939,39.746,247700.0
2007-11-09 12:50:00,53.58,53.77,53.43,53.69,155500.0,39.7164,39.8572,39.6052,39.7979,155500.0
2007-11-09 13:00:00,53.7,53.83,53.49,53.75,230800.0,39.8053,39.9017,39.6497,39.8424,230800.0
2007-11-09 13:10:00,53.75,54.0,53.53,54.0,231800.0,39.8424,40.0277,39.6793,40.0277,231800.0
2007-11-09 13:20:00,54.0,54.2,53.81,54.11,181200.0,40.0277,40.176,39.8869,40.1092,181200.0
2007-11-09 13:30:00,54.11,54.11,53.09,53.23,163100.0,40.1092,40.1092,39.3532,39.4569,163100.0
2007-11-09 13:40:00,53.24,53.65,53.14,53.55,172600.0,39.4644,39.7683,39.3902,39.6941,172600.0
2007-11-09 13:50:00,53.56,53.81,53.5,53.57,132100.0,39.7016,39.8869,39.6571,39.709,132100.0
2007-11-09 14:00:00,53.57,53.94,53.47,53.73,188200.0,39.709,39.9832,39.6348,39.8276,188200.0
2007-11-09 14:10:00,53.72,54.0,53.62,54.0,185100.0,39.8202,40.0277,39.746,40.0277,185100.0
2007-11-09 14:20:00,54.0,54.69,53.9,54.67,355700.0,40.0277,40.5392,39.9536,40.5243,355700.0
2007-11-09 14:30:00,54.68,55.0,54.6,54.93,273700.0,40.5318,40.769,40.4725,40.7171,273700.0
2007-11-09 14:40:00,54.94,55.56,54.93,55.36,357000.0,40.7245,41.1841,40.7171,41.0358,357000.0
2007-11-09 14:50:00,55.36,55.4,55.03,55.09,366600.0,41.0358,41.0655,40.7912,40.8357,366600.0
2007-11-09 15:00:00,55.08,55.42,54.94,55.41,397700.0,40.8283,41.0803,40.7245,41.0729,397700.0
2007-11-09 15:10:00,55.41,55.54,55.2,55.47,257900.0,41.0729,41.1692,40.9172,41.1174,257900.0
2007-11-09 15:20:00,55.47,55.76,55.4,55.49,267100.0,41.1174,41.3323,41.0655,41.1322,267100.0
2007-11-09 15:30:00,55.46,55.47,55.2,55.27,372300.0,41.1099,41.1174,40.9172,40.9691,372300.0
2007-11-09 15:40:00,55.27,55.34,54.57,54.6,338900.0,40.9691,41.021,40.4502,40.4725,338900.0
2007-11-09 15:50:00,54.6,54.76,54.04,54.17,465600.0,40.4725,40.5911,40.0574,40.1537,465600.0
2007-11-12 09:30:00,53.2,55.98,52.5,55.45,357600.0,39.4347,41.4954,38.9158,41.1025,357600.0
2007-11-12 09:40:00,55.51,55.69,54.7,55.01,246700.0,41.147,41.2804,40.5466,40.7764,246700.0
2007-11-12 09:50:00,55.01,55.54,54.6,54.95,317000.0,40.7764,41.1692,40.4725,40.7319,317000.0
2007-11-12 10:00:00,54.95,55.42,54.37,54.72,304700.0,40.7319,41.0803,40.302,40.5614,304700.0
2007-11-12 10:10:00,54.72,55.25,54.71,55.17,166500.0,40.5614,40.9543,40.554,40.895,166500.0
2007-11-12 10:20:00,55.12,55.32,54.98,55.07,158600.0,40.8579,41.0062,40.7541,40.8209,158600.0
2007-11-12 10:30:00,55.06,55.3,54.92,55.07,256800.0,40.8134,40.9913,40.7097,40.8209,256800.0
2007-11-12 10:40:00,55.07,55.28,55.01,55.1,211600.0,40.8209,40.9765,40.7764,40.8431,211600.0
2007-11-12 10:50:00,55.1,55.16,54.97,55.01,206600.0,40.8431,40.8876,40.7467,40.7764,206600.0
2007-11-12 11:00:00,55.01,55.18,54.95,55.13,136800.0,40.7764,40.9024,40.7319,40.8653,136800.0
2007-11-12 11:10:00,55.13,55.43,55.13,55.42,125200.0,40.8653,41.0877,40.8653,41.0803,125200.0
2007-11-12 11:20:00,55.44,55.57,55.28,55.56,97000.0,41.0951,41.1915,40.9765,41.1841,97000.0
2007-11-12 11:30:00,55.56,55.85,55.06,55.46,163800.0,41.1841,41.399,40.8134,41.1099,163800.0
2007-11-12 11:40:00,55.46,55.63,55.22,55.53,104200.0,41.1099,41.236,40.932,41.1618,104200.0
2007-11-12 11:50:00,55.53,55.53,55.19,55.29,107000.0,41.1618,41.1618,40.9098,40.9839,107000.0
2007-11-12 12:00:00,55.29,55.49,55.28,55.33,83600.0,40.9839,41.1322,40.9765,41.0136,83600.0
2007-11-12 12:10:00,55.33,55.36,55.19,55.19,108100.0,41.0136,41.0358,40.9098,40.9098,108100.0
2007-11-12 12:20:00,55.19,55.48,55.0,55.13,113700.0,40.9098,41.1248,40.769,40.8653,113700.0
2007-11-12 12:30:00,55.13,55.39,55.13,55.15,119600.0,40.8653,41.0581,40.8653,40.8802,119600.0
2007-11-12 12:40:00,55.16,55.22,54.99,55.14,167800.0,40.8876,40.932,40.7616,40.8727,167800.0
2007-11-12 12:50:00,55.15,55.16,54.77,54.77,145200.0,40.8802,40.8876,40.5985,40.5985,145200.0
2007-11-12 13:00:00,54.79,55.03,54.54,55.0,173800.0,40.6133,40.7912,40.428,40.769,173800.0
2007-11-12 13:10:00,55.01,55.18,54.97,55.02,99000.0,40.7764,40.9024,40.7467,40.7838,99000.0
2007-11-12 13:20:00,55.03,55.22,55.0,55.2,79300.0,40.7912,40.932,40.769,40.9172,79300.0
2007-11-12 13:30:00,55.2,55.23,54.9,54.96,124200.0,40.9172,40.9395,40.6948,40.7393,124200.0
2007-11-12 13:40:00,54.96,55.06,54.77,54.9,138600.0,40.7393,40.8134,40.5985,40.6948,138600.0
2007-11-12 13:50:00,54.89,54.89,54.54,54.74,143300.0,40.6874,40.6874,40.428,40.5762,143300.0
2007-11-12 14:00:00,54.74,55.0,54.71,54.88,140500.0,40.5762,40.769,40.554,40.68,140500.0
2007-11-12 14:10:00,54.88,55.0,54.76,54.85,113300.0,40.68,40.769,40.5911,40.6578,113300.0
2007-11-12 14:20:00,54.86,55.27,54.77,55.15,118800.0,40.6652,40.9691,40.5985,40.8802,118800.0
2007-11-12 14:30:00,55.15,55.47,55.14,55.38,91800.0,40.8802,41.1174,40.8727,41.0506,91800.0
2007-11-12 14:40:00,55.39,55.65,55.29,55.3,145600.0,41.0581,41.2508,40.9839,40.9913,145600.0
2007-11-12 14:50:00,55.27,55.59,55.17,55.43,141400.0,40.9691,41.2063,40.895,41.0877,141400.0
2007-11-12 15:00:00,55.42,55.42,54.89,55.18,159800.0,41.0803,41.0803,40.6874,40.9024,159800.0
2007-11-12 15:10:00,55.17,55.28,54.81,55.08,161200.0,40.895,40.9765,40.6281,40.8283,161200.0
2007-11-12 15:20:00,55.09,55.28,54.77,54.8,236900.0,40.8357,40.9765,40.5985,40.6207,236900.0
2007-11-12 15:30:00,54.8,54.97,54.76,54.92,239300.0,40.6207,40.7467,40.5911,40.7097,239300.0
2007-11-12 15:40:00,54.91,54.91,54.35,54.35,336900.0,40.7023,40.7023,40.2871,40.2871,336900.0
2007-11-12 15:50:00,54.35,54.43,54.0,54.21,469900.0,40.2871,40.3464,40.0277,40.1834,469900.0
2007-11-13 09:30:00,54.84,55.86,54.6,55.75,285700.0,40.6504,41.4064,40.4725,41.3249,285700.0
2007-11-13 09:40:00,55.76,56.09,55.58,55.84,215500.0,41.3323,41.5769,41.1989,41.3916,215500.0
2007-11-13 09:50:00,55.84,55.9,55.49,55.84,213100.0,41.3916,41.4361,41.1322,41.3916,213100.0
2007-11-13 10:00:00,55.84,56.24,55.75,55.95,266900.0,41.3916,41.6881,41.3249,41.4732,266900.0
2007-11-13 10:10:00,55.94,56.0,55.5,55.55,209700.0,41.4657,41.5102,41.1396,41.1767,209700.0
2007-11-13 10:20:00,55.56,55.72,55.24,55.68,349000.0,41.1841,41.3027,40.9469,41.273,349000.0
2007-11-13 10:30:00,55.68,55.7,55.3,55.41,137600.0,41.273,41.2878,40.9913,41.0729,137600.0
2007-11-13 10:40:00,55.42,55.59,55.38,55.41,121300.0,41.0803,41.2063,41.0506,41.0729,121300.0
2007-11-13 10:50:00,55.41,55.56,55.2,55.24,120400.0,41.0729,41.1841,40.9172,40.9469,120400.0
2007-11-13 11:00:00,55.31,55.73,55.31,55.65,112000.0,40.9988,41.3101,40.9988,41.2508,112000.0
2007-11-13 11:10:00,55.62,55.65,55.48,55.55,59100.0,41.2285,41.2508,41.1248,41.1767,59100.0
2007-11-13 11:20:00,55.52,55.74,55.5,55.53,81900.0,41.1544,41.3175,41.1396,41.1618,81900.0
2007-11-13 11:30:00,55.54,55.75,55.49,55.62,139400.0,41.1692,41.3249,41.1322,41.2285,139400.0
2007-11-13 11:40:00,55.63,55.72,55.46,55.72,57600.0,41.236,41.3027,41.1099,41.3027,57600.0
2007-11-13 11:50:00,55.71,55.75,55.53,55.66,62400.0,41.2953,41.3249,41.1618,41.2582,62400.0
2007-11-13 12:00:00,55.66,55.85,55.59,55.83,133000.0,41.2582,41.399,41.2063,41.3842,133000.0
2007-11-13 12:10:00,55.82,55.87,55.61,55.65,73300.0,41.3768,41.4139,41.2211,41.2508,73300.0
2007-11-13 12:20:00,55.65,55.85,55.64,55.83,75700.0,41.2508,41.399,41.2434,41.3842,75700.0
2007-11-13 12:30:00,55.83,55.85,55.73,55.84,61200.0,41.3842,41.399,41.3101,41.3916,61200.0
2007-11-13 12:40:00,55.84,56.29,55.82,56.18,117000.0,41.3916,41.7252,41.3768,41.6436,117000.0
2007-11-13 12:50:00,56.2,56.38,56.15,56.38,111100.0,41.6585,41.7919,41.6214,41.7919,111100.0
2007-11-13 13:00:00,56.36,56.41,56.23,56.26,61500.0,41.7771,41.8141,41.6807,41.7029,61500.0
2007-11-13 13:10:00,56.28,56.35,56.21,56.26,83200.0,41.7178,41.7697,41.6659,41.7029,83200.0
2007-11-13 13:20:00,56.27,56.38,56.21,56.27,77800.0,41.7104,41.7919,41.6659,41.7104,77800.0
2007-11-13 13:30:00,56.27,56.35,56.2,56.27,106700.0,41.7104,41.7697,41.6585,41.7104,106700.0
2007-11-13 13:40:00,56.25,56.68,56.19,56.43,125000.0,41.6955,42.0143,41.6511,41.829,125000.0
2007-11-13 13:50:00,56.44,56.75,56.35,56.73,130900.0,41.8364,42.0662,41.7697,42.0513,130900.0
2007-11-13 14:00:00,56.71,56.73,56.47,56.51,99100.0,42.0365,42.0513,41.8586,41.8883,99100.0
2007-11-13 14:10:00,56.5,56.62,56.44,56.56,106900.0,41.8808,41.9698,41.8364,41.9253,106900.0
2007-11-13 14:20:00,56.58,56.69,56.45,56.53,88800.0,41.9401,42.0217,41.8438,41.9031,88800.0
2007-11-13 14:30:00,56.53,56.74,56.47,56.56,65300.0,41.9031,42.0587,41.8586,41.9253,65300.0
2007-11-13 14:40:00,56.58,56.72,56.54,56.66,62300.0,41.9401,42.0439,41.9105,41.9994,62300.0
2007-11-13 14:50:00,56.66,56.73,56.51,56.57,81500.0,41.9994,42.0513,41.8883,41.9327,81500.0
2007-11-13 15:00:00,56.57,56.93,56.57,56.65,160400.0,41.9327,42.1996,41.9327,41.992,160400.0
2007-11-13 15:10:00,56.65,56.86,56.54,56.63,107100.0,41.992,42.1477,41.9105,41.9772,107100.0
2007-11-13 15:20:00,56.63,56.72,56.51,56.66,154500.0,41.9772,42.0439,41.8883,41.9994,154500.0
2007-11-13 15:30:00,56.68,56.98,56.64,56.92,185500.0,42.0143,42.2366,41.9846,42.1922,185500.0
2007-11-13 15:40:00,56.92,57.05,56.83,56.89,401800.0,42.1922,42.2885,42.1255,42.1699,401800.0
2007-11-13 15:50:00,56.9,57.0,56.7,56.86,396700.0,42.1773,42.2515,42.0291,42.1477,396700.0
2007-11-14 09:30:00,57.93,59.29,56.25,58.29,499500.0,42.9408,43.9489,41.6955,43.2077,499500.0
2007-11-14 09:40:00,58.28,59.01,57.45,57.52,315300.0,43.2003,43.7414,42.585,42.6369,315300.0
2007-11-14 09:50:00,57.53,57.87,56.96,57.46,319100.0,42.6443,42.8964,42.2218,42.5924,319100.0
2007-11-14 10:00:00,57.46,57.69,56.96,57.05,223400.0,42.5924,42.7629,42.2218,42.2885,223400.0
2007-11-14 10:10:00,57.07,57.2,56.95,57.0,187400.0,42.3034,42.3997,42.2144,42.2515,187400.0
2007-11-14 10:20:00,57.01,57.07,56.93,56.99,166900.0,42.2589,42.3034,42.1996,42.2441,166900.0
2007-11-14 10:30:00,57.0,57.1,56.94,57.0,235000.0,42.2515,42.3256,42.207,42.2515,235000.0
2007-11-14 10:40:00,57.0,57.06,56.6,57.04,162200.0,42.2515,42.2959,41.955,42.2811,162200.0
2007-11-14 10:50:00,57.06,57.28,56.86,56.9,100600.0,42.2959,42.459,42.1477,42.1773,100600.0
2007-11-14 11:00:00,56.89,57.3,56.83,56.96,87300.0,42.1699,42.4738,42.1255,42.2218,87300.0
2007-11-14 11:10:00,56.95,57.07,56.54,56.8,231300.0,42.2144,42.3034,41.9105,42.1032,231300.0
2007-11-14 11:20:00,56.81,56.92,56.66,56.7,106500.0,42.1106,42.1922,41.9994,42.0291,106500.0
2007-11-14 11:30:00,56.7,56.75,56.28,56.36,230200.0,42.0291,42.0662,41.7178,41.7771,230200.0
2007-11-14 11:40:00,56.37,56.75,56.34,56.67,94700.0,41.7845,42.0662,41.7622,42.0069,94700.0
2007-11-14 11:50:00,56.69,56.76,56.5,56.76,65300.0,42.0217,42.0736,41.8808,42.0736,65300.0
2007-11-14 12:00:00,56.75,56.85,56.66,56.85,70100.0,42.0662,42.1403,41.9994,42.1403,70100.0
2007-11-14 12:10:00,56.85,57.01,56.85,56.87,70800.0,42.1403,42.2589,42.1403,42.1551,70800.0
2007-11-14 12:20:00,56.85,57.02,56.82,56.96,69700.0,42.1403,42.2663,42.118,42.2218,69700.0
2007-11-14 12:30:00,56.96,57.0,56.86,56.88,48400.0,42.2218,42.2515,42.1477,42.1625,48400.0
2007-11-14 12:40:00,56.89,56.9,56.66,56.74,71500.0,42.1699,42.1773,41.9994,42.0587,71500.0
2007-11-14 12:50:00,56.74,56.75,56.67,56.7,50400.0,42.0587,42.0662,42.0069,42.0291,50400.0
2007-11-14 13:00:00,56.71,56.79,56.69,56.7,55800.0,42.0365,42.0958,42.0217,42.0291,55800.0
2007-11-14 13:10:00,56.7,56.86,56.68,56.86,85600.0,42.0291,42.1477,42.0143,42.1477,85600.0
2007-11-14 13:20:00,56.86,57.02,56.82,56.95,59200.0,42.1477,42.2663,42.118,42.2144,59200.0
2007-11-14 13:30:00,56.92,57.06,56.8,56.8,46100.0,42.1922,42.2959,42.1032,42.1032,46100.0
2007-11-14 13:40:00,56.79,57.01,56.75,56.8,61500.0,42.0958,42.2589,42.0662,42.1032,61500.0
2007-11-14 13:50:00,56.8,56.95,56.66,56.69,59900.0,42.1032,42.2144,41.9994,42.0217,59900.0
2007-11-14 14:00:00,56.69,56.98,56.68,56.79,40600.0,42.0217,42.2366,42.0143,42.0958,40600.0
2007-11-14 14:10:00,56.8,57.0,56.72,56.91,56300.0,42.1032,42.2515,42.0439,42.1848,56300.0
2007-11-14 14:20:00,56.9,57.07,56.72,56.92,73900.0,42.1773,42.3034,42.0439,42.1922,73900.0
2007-11-14 14:30:00,56.93,56.99,56.67,56.88,100200.0,42.1996,42.2441,42.0069,42.1625,100200.0
2007-11-14 14:40:00,56.88,56.96,56.66,56.73,157400.0,42.1625,42.2218,41.9994,42.0513,157400.0
2007-11-14 14:50:00,56.71,56.75,56.58,56.59,86600.0,42.0365,42.0662,41.9401,41.9476,86600.0
2007-11-14 15:00:00,56.57,56.63,56.37,56.61,105200.0,41.9327,41.9772,41.7845,41.9624,105200.0
2007-11-14 15:10:00,56.58,56.74,56.57,56.63,76700.0,41.9401,42.0587,41.9327,41.9772,76700.0
2007-11-14 15:20:00,56.63,56.64,56.5,56.55,157900.0,41.9772,41.9846,41.8808,41.9179,157900.0
2007-11-14 15:30:00,56.54,56.6,56.18,56.21,283500.0,41.9105,41.955,41.6436,41.6659,283500.0
2007-11-14 15:40:00,56.2,56.22,55.53,55.62,411100.0,41.6585,41.6733,41.1618,41.2285,411100.0
2007-11-14 15:50:00,55.62,55.63,54.48,55.35,675600.0,41.2285,41.236,40.3835,41.0284,675600.0
2007-11-15 09:30:00,54.97,54.97,53.46,54.25,364000.0,40.7467,40.7467,39.6274,40.213,364000.0
2007-11-15 09:40:00,54.25,54.25,53.57,53.7,223400.0,40.213,40.213,39.709,39.8053,223400.0
2007-11-15 09:50:00,53.71,54.09,53.52,53.66,229900.0,39.8127,40.0944,39.6719,39.7757,229900.0
2007-11-15 10:00:00,53.74,53.8,52.96,53.66,278000.0,39.835,39.8795,39.2568,39.7757,278000.0
2007-11-15 10:10:00,53.66,53.86,53.6,53.86,162100.0,39.7757,39.9239,39.7312,39.9239,162100.0
2007-11-15 10:20:00,53.86,54.08,53.79,53.88,195500.0,39.9239,40.087,39.872,39.9388,195500.0
2007-11-15 10:30:00,53.88,54.72,53.74,54.66,183700.0,39.9388,40.5614,39.835,40.5169,183700.0
2007-11-15 10:40:00,54.65,54.84,54.07,54.18,174500.0,40.5095,40.6504,40.0796,40.1611,174500.0
2007-11-15 10:50:00,54.16,54.19,53.85,54.03,164800.0,40.1463,40.1685,39.9165,40.0499,164800.0
2007-11-15 11:00:00,54.03,54.59,54.02,54.42,192200.0,40.0499,40.465,40.0425,40.339,192200.0
2007-11-15 11:10:00,54.43,54.65,54.33,54.46,155000.0,40.3464,40.5095,40.2723,40.3687,155000.0
2007-11-15 11:20:00,54.47,54.51,54.31,54.34,73900.0,40.3761,40.4057,40.2575,40.2797,73900.0
2007-11-15 11:30:00,54.34,54.34,53.88,54.08,81100.0,40.2797,40.2797,39.9388,40.087,81100.0
2007-11-15 11:40:00,54.09,54.15,53.86,53.99,119600.0,40.0944,40.1389,39.9239,40.0203,119600.0
2007-11-15 11:50:00,53.96,53.97,53.5,53.5,146600.0,39.9981,40.0055,39.6571,39.6571,146600.0
2007-11-15 12:00:00,53.46,53.53,52.98,53.26,237900.0,39.6274,39.6793,39.2716,39.4792,237900.0
2007-11-15 12:10:00,53.27,53.52,53.09,53.34,183200.0,39.4866,39.6719,39.3532,39.5385,183200.0
2007-11-15 12:20:00,53.32,53.4,53.23,53.27,111600.0,39.5237,39.583,39.4569,39.4866,111600.0
2007-11-15 12:30:00,53.28,53.5,53.08,53.49,114200.0,39.494,39.6571,39.3458,39.6497,114200.0
2007-11-15 12:40:00,53.5,53.51,53.21,53.28,174600.0,39.6571,39.6645,39.4421,39.494,174600.0
2007-11-15 12:50:00,53.32,53.37,53.22,53.35,63100.0,39.5237,39.5607,39.4495,39.5459,63100.0
2007-11-15 13:00:00,53.35,53.48,53.3,53.42,75000.0,39.5459,39.6423,39.5088,39.5978,75000.0
2007-11-15 13:10:00,53.43,53.43,53.04,53.21,71400.0,39.6052,39.6052,39.3161,39.4421,71400.0
2007-11-15 13:20:00,53.22,53.41,53.15,53.28,48300.0,39.4495,39.5904,39.3976,39.494,48300.0
2007-11-15 13:30:00,53.27,53.43,53.15,53.19,51800.0,39.4866,39.6052,39.3976,39.4273,51800.0
2007-11-15 13:40:00,53.19,53.45,53.15,53.45,102700.0,39.4273,39.62,39.3976,39.62,102700.0
2007-11-15 13:50:00,53.45,53.5,53.4,53.43,105000.0,39.62,39.6571,39.583,39.6052,105000.0
2007-11-15 14:00:00,53.43,53.43,53.15,53.17,131600.0,39.6052,39.6052,39.3976,39.4125,131600.0
2007-11-15 14:10:00,53.17,53.24,53.0,53.23,134400.0,39.4125,39.4644,39.2865,39.4569,134400.0
2007-11-15 14:20:00,53.24,53.34,53.05,53.18,121900.0,39.4644,39.5385,39.3235,39.4199,121900.0
2007-11-15 14:30:00,53.19,53.26,52.93,52.97,109500.0,39.4273,39.4792,39.2346,39.2642,109500.0
2007-11-15 14:40:00,52.97,52.99,52.55,52.8,131500.0,39.2642,39.279,38.9529,39.1382,131500.0
2007-11-15 14:50:00,52.8,52.9,52.68,52.77,144100.0,39.1382,39.2123,39.0493,39.116,144100.0
2007-11-15 15:00:00,52.78,52.92,52.54,52.54,168000.0,39.1234,39.2272,38.9455,38.9455,168000.0
2007-11-15 15:10:00,52.53,52.88,52.5,52.81,270200.0,38.9381,39.1975,38.9158,39.1456,270200.0
2007-11-15 15:20:00,52.81,53.27,52.77,52.86,230400.0,39.1456,39.4866,39.116,39.1827,230400.0
2007-11-15 15:30:00,52.86,52.99,52.5,52.67,457100.0,39.1827,39.279,38.9158,39.0418,457100.0
2007-11-15 15:40:00,52.67,53.21,52.5,52.91,372900.0,39.0418,39.4421,38.9158,39.2197,372900.0
2007-11-15 15:50:00,52.92,52.97,52.5,52.85,463800.0,39.2272,39.2642,38.9158,39.1753,463800.0
2007-11-16 09:30:00,53.16,53.4,52.06,52.5,523000.0,39.4051,39.583,38.5897,38.9158,523000.0
2007-11-16 09:40:00,52.49,52.91,52.38,52.85,166600.0,38.9084,39.2197,38.8269,39.1753,166600.0
2007-11-16 09:50:00,52.87,53.14,52.65,52.65,130900.0,39.1901,39.3902,39.027,39.027,130900.0
2007-11-16 10:00:00,52.66,52.67,52.44,52.6,179500.0,39.0344,39.0418,38.8714,38.99,179500.0
2007-11-16 10:10:00,52.6,52.91,52.48,52.79,112300.0,38.99,39.2197,38.901,39.1308,112300.0
2007-11-16 10:20:00,52.8,53.02,52.51,52.52,105200.0,39.1382,39.3013,38.9232,38.9307,105200.0
2007-11-16 10:30:00,52.5,52.61,52.45,52.51,294600.0,38.9158,38.9974,38.8788,38.9232,294600.0
2007-11-16 10:40:00,52.52,52.62,52.29,52.4,128600.0,38.9307,39.0048,38.7602,38.8417,128600.0
2007-11-16 10:50:00,52.39,52.5,52.25,52.44,165600.0,38.8343,38.9158,38.7305,38.8714,165600.0
2007-11-16 11:00:00,52.46,53.1,52.46,53.05,121800.0,38.8862,39.3606,38.8862,39.3235,121800.0
2007-11-16 11:10:00,53.09,53.1,52.79,52.97,82900.0,39.3532,39.3606,39.1308,39.2642,82900.0
2007-11-16 11:20:00,52.97,53.1,52.66,52.67,62500.0,39.2642,39.3606,39.0344,39.0418,62500.0
2007-11-16 11:30:00,52.66,53.4,52.66,53.26,70400.0,39.0344,39.583,39.0344,39.4792,70400.0
2007-11-16 11:40:00,53.25,53.49,53.14,53.28,83400.0,39.4718,39.6497,39.3902,39.494,83400.0
2007-11-16 11:50:00,53.3,53.73,53.28,53.48,52700.0,39.5088,39.8276,39.494,39.6423,52700.0
2007-11-16 12:00:00,53.46,53.65,53.25,53.62,51100.0,39.6274,39.7683,39.4718,39.746,51100.0
2007-11-16 12:10:00,53.65,53.97,53.51,53.83,41900.0,39.7683,40.0055,39.6645,39.9017,41900.0
2007-11-16 12:20:00,53.83,53.84,53.4,53.45,81600.0,39.9017,39.9091,39.583,39.62,81600.0
2007-11-16 12:30:00,53.45,53.61,53.35,53.47,72400.0,39.62,39.7386,39.5459,39.6348,72400.0
2007-11-16 12:40:00,53.49,53.52,53.02,53.07,57000.0,39.6497,39.6719,39.3013,39.3383,57000.0
2007-11-16 12:50:00,53.07,53.33,52.98,53.03,35100.0,39.3383,39.5311,39.2716,39.3087,35100.0
2007-11-16 13:00:00,52.99,53.18,52.96,53.11,32800.0,39.279,39.4199,39.2568,39.368,32800.0
2007-11-16 13:10:00,53.09,53.11,52.97,53.04,56300.0,39.3532,39.368,39.2642,39.3161,56300.0
2007-11-16 13:20:00,53.09,53.1,52.79,52.97,96300.0,39.3532,39.3606,39.1308,39.2642,96300.0
2007-11-16 13:30:00,52.97,53.25,52.92,53.0,83200.0,39.2642,39.4718,39.2272,39.2865,83200.0
2007-11-16 13:40:00,53.0,53.64,52.99,53.47,72200.0,39.2865,39.7609,39.279,39.6348,72200.0
2007-11-16 13:50:00,53.48,53.48,53.03,53.09,46700.0,39.6423,39.6423,39.3087,39.3532,46700.0
2007-11-16 14:00:00,53.1,53.14,52.81,52.91,53000.0,39.3606,39.3902,39.1456,39.2197,53000.0
2007-11-16 14:10:00,52.9,52.96,52.55,52.59,62300.0,39.2123,39.2568,38.9529,38.9825,62300.0
2007-11-16 14:20:00,52.58,52.69,52.5,52.5,100800.0,38.9751,39.0567,38.9158,38.9158,100800.0
2007-11-16 14:30:00,52.53,52.68,52.35,52.45,116900.0,38.9381,39.0493,38.8046,38.8788,116900.0
2007-11-16 14:40:00,52.45,52.56,52.39,52.48,128800.0,38.8788,38.9603,38.8343,38.901,128800.0
2007-11-16 14:50:00,52.48,52.76,52.28,52.74,115700.0,38.901,39.1086,38.7528,39.0937,115700.0
2007-11-16 15:00:00,52.74,52.92,52.61,52.71,121700.0,39.0937,39.2272,38.9974,39.0715,121700.0
2007-11-16 15:10:00,52.73,52.94,52.66,52.72,81200.0,39.0863,39.242,39.0344,39.0789,81200.0
2007-11-16 15:20:00,52.7,52.8,52.49,52.5,124400.0,39.0641,39.1382,38.9084,38.9158,124400.0
2007-11-16 15:30:00,52.52,52.65,52.47,52.55,157700.0,38.9307,39.027,38.8936,38.9529,157700.0
2007-11-16 15:40:00,52.55,53.24,52.55,53.22,224800.0,38.9529,39.4644,38.9529,39.4495,224800.0
2007-11-16 15:50:00,53.22,53.25,52.97,53.1,205700.0,39.4495,39.4718,39.2642,39.3606,205700.0
2007-11-19 09:30:00,52.61,52.92,52.3,52.49,279400.0,38.9974,39.2272,38.7676,38.9084,279400.0
2007-11-19 09:40:00,52.48,52.51,51.33,52.17,220300.0,38.901,38.9232,38.0486,38.6712,220300.0
2007-11-19 09:50:00,52.16,52.43,51.74,51.8,159900.0,38.6638,38.8639,38.3525,38.397,159900.0
2007-11-19 10:00:00,51.76,51.88,51.64,51.79,236700.0,38.3673,38.4563,38.2784,38.3895,236700.0
2007-11-19 10:10:00,51.77,52.02,51.68,51.97,102900.0,38.3747,38.56,38.308,38.523,102900.0
2007-11-19 10:20:00,51.95,51.97,51.64,51.67,111200.0,38.5081,38.523,38.2784,38.3006,111200.0
2007-11-19 10:30:00,51.71,51.71,51.49,51.55,197800.0,38.3302,38.3302,38.1672,38.2116,197800.0
2007-11-19 10:40:00,51.55,51.6,51.2,51.48,129300.0,38.2116,38.2487,37.9522,38.1597,129300.0
2007-11-19 10:50:00,51.47,51.5,51.17,51.29,97700.0,38.1523,38.1746,37.93,38.0189,97700.0
2007-11-19 11:00:00,51.28,51.28,50.59,50.63,205900.0,38.0115,38.0115,37.5,37.5297,205900.0
2007-11-19 11:10:00,50.65,51.9,50.35,50.72,302700.0,37.5445,38.4711,37.3221,37.5964,302700.0
2007-11-19 11:20:00,50.75,50.83,50.69,50.74,143700.0,37.6186,37.6779,37.5742,37.6112,143700.0
2007-11-19 11:30:00,50.75,51.24,50.73,51.17,199900.0,37.6186,37.9818,37.6038,37.93,199900.0
2007-11-19 11:40:00,51.18,51.36,51.17,51.34,140100.0,37.9374,38.0708,37.93,38.056,140100.0
2007-11-19 11:50:00,51.34,51.49,51.15,51.19,139000.0,38.056,38.1672,37.9151,37.9448,139000.0
2007-11-19 12:00:00,51.21,51.6,51.1,51.6,152300.0,37.9596,38.2487,37.8781,38.2487,152300.0
2007-11-19 12:10:00,51.6,51.7,51.47,51.57,114700.0,38.2487,38.3228,38.1523,38.2265,114700.0
2007-11-19 12:20:00,51.57,51.61,51.36,51.53,113600.0,38.2265,38.2561,38.0708,38.1968,113600.0
2007-11-19 12:30:00,51.54,51.56,51.27,51.52,64800.0,38.2042,38.2191,38.0041,38.1894,64800.0
2007-11-19 12:40:00,51.51,51.63,51.44,51.63,58400.0,38.182,38.2709,38.1301,38.2709,58400.0
2007-11-19 12:50:00,51.62,51.62,51.38,51.43,86800.0,38.2635,38.2635,38.0856,38.1227,86800.0
2007-11-19 13:00:00,51.44,51.49,51.18,51.28,60300.0,38.1301,38.1672,37.9374,38.0115,60300.0
2007-11-19 13:10:00,51.3,51.3,51.09,51.18,57600.0,38.0263,38.0263,37.8707,37.9374,57600.0
2007-11-19 13:20:00,51.18,51.35,51.13,51.3,86900.0,37.9374,38.0634,37.9003,38.0263,86900.0
2007-11-19 13:30:00,51.32,51.5,51.28,51.49,64900.0,38.0411,38.1746,38.0115,38.1672,64900.0
2007-11-19 13:40:00,51.49,51.51,51.28,51.45,60400.0,38.1672,38.182,38.0115,38.1375,60400.0
2007-11-19 13:50:00,51.45,51.52,51.08,51.17,119200.0,38.1375,38.1894,37.8632,37.93,119200.0
2007-11-19 14:00:00,51.14,51.43,51.14,51.38,107400.0,37.9077,38.1227,37.9077,38.0856,107400.0
2007-11-19 14:10:00,51.37,51.64,51.35,51.63,159100.0,38.0782,38.2784,38.0634,38.2709,159100.0
2007-11-19 14:20:00,51.63,51.86,51.5,51.83,109300.0,38.2709,38.4414,38.1746,38.4192,109300.0
2007-11-19 14:30:00,51.84,51.96,51.67,51.9,76700.0,38.4266,38.5156,38.3006,38.4711,76700.0
2007-11-19 14:40:00,51.91,52.31,51.88,51.97,83500.0,38.4785,38.775,38.4563,38.523,83500.0
2007-11-19 14:50:00,51.97,51.98,51.74,51.84,134300.0,38.523,38.5304,38.3525,38.4266,134300.0
2007-11-19 15:00:00,51.82,51.83,51.57,51.62,137000.0,38.4118,38.4192,38.2265,38.2635,137000.0
2007-11-19 15:10:00,51.6,51.79,51.37,51.56,119600.0,38.2487,38.3895,38.0782,38.2191,119600.0
2007-11-19 15:20:00,51.55,52.07,51.5,51.89,121800.0,38.2116,38.5971,38.1746,38.4637,121800.0
2007-11-19 15:30:00,51.85,52.01,51.7,51.89,148800.0,38.434,38.5526,38.3228,38.4637,148800.0
2007-11-19 15:40:00,51.88,51.89,51.35,51.46,251200.0,38.4563,38.4637,38.0634,38.1449,251200.0
2007-11-19 15:50:00,51.46,51.68,51.43,51.52,242300.0,38.1449,38.308,38.1227,38.1894,242300.0
2007-11-20 09:30:00,51.5,51.5,49.72,50.25,379600.0,38.1746,38.1746,36.8551,37.248,379600.0
2007-11-20 09:40:00,50.18,50.41,50.07,50.14,209000.0,37.1961,37.3666,37.1146,37.1665,209000.0
2007-11-20 09:50:00,50.19,50.95,50.19,50.75,293400.0,37.2035,37.7669,37.2035,37.6186,293400.0
2007-11-20 10:00:00,50.77,51.8,50.75,51.51,273000.0,37.6335,38.397,37.6186,38.182,273000.0
2007-11-20 10:10:00,51.5,51.75,51.15,51.21,181100.0,38.1746,38.3599,37.9151,37.9596,181100.0
2007-11-20 10:20:00,51.22,51.31,50.94,51.18,156700.0,37.967,38.0337,37.7595,37.9374,156700.0
2007-11-20 10:30:00,51.18,51.29,51.0,51.05,86200.0,37.9374,38.0189,37.8039,37.841,86200.0
2007-11-20 10:40:00,51.06,51.45,51.02,51.3,120300.0,37.8484,38.1375,37.8188,38.0263,120300.0
2007-11-20 10:50:00,51.3,51.33,51.02,51.31,126300.0,38.0263,38.0486,37.8188,38.0337,126300.0
2007-11-20 11:00:00,51.32,51.53,51.28,51.47,137000.0,38.0411,38.1968,38.0115,38.1523,137000.0
2007-11-20 11:10:00,51.46,51.47,50.77,50.99,140000.0,38.1449,38.1523,37.6335,37.7965,140000.0
2007-11-20 11:20:00,50.98,51.03,50.7,50.78,165500.0,37.7891,37.8262,37.5816,37.6409,165500.0
2007-11-20 11:30:00,50.8,50.91,50.74,50.74,136300.0,37.6557,37.7372,37.6112,37.6112,136300.0
2007-11-20 11:40:00,50.77,50.78,50.16,50.25,166700.0,37.6335,37.6409,37.1813,37.248,166700.0
2007-11-20 11:50:00,50.23,50.4,49.95,49.98,120600.0,37.2332,37.3592,37.0256,37.0479,120600.0
2007-11-20 12:00:00,49.94,49.98,49.8,49.84,118600.0,37.0182,37.0479,36.9144,36.9441,118600.0
2007-11-20 12:10:00,49.84,49.85,49.54,49.7,171800.0,36.9441,36.9515,36.7217,36.8403,171800.0
2007-11-20 12:20:00,49.69,49.86,49.65,49.7,76200.0,36.8329,36.9589,36.8033,36.8403,76200.0
2007-11-20 12:30:00,49.7,49.86,49.22,49.73,178000.0,36.8403,36.9589,36.4845,36.8626,178000.0
2007-11-20 12:40:00,49.71,49.96,49.65,49.84,106900.0,36.8477,37.033,36.8033,36.9441,106900.0
2007-11-20 12:50:00,49.84,49.98,49.66,49.73,96900.0,36.9441,37.0479,36.8107,36.8626,96900.0
2007-11-20 13:00:00,49.73,49.75,49.62,49.69,243300.0,36.8626,36.8774,36.781,36.8329,243300.0
2007-11-20 13:10:00,49.71,49.79,49.3,49.72,247600.0,36.8477,36.907,36.5438,36.8551,247600.0
2007-11-20 13:20:00,49.75,49.85,49.34,49.4,195200.0,36.8774,36.9515,36.5735,36.6179,195200.0
2007-11-20 13:30:00,49.4,49.96,49.4,49.88,86200.0,36.6179,37.033,36.6179,36.9737,86200.0
2007-11-20 13:40:00,49.86,49.89,49.58,49.7,128800.0,36.9589,36.9812,36.7514,36.8403,128800.0
2007-11-20 13:50:00,49.69,50.18,49.57,49.94,159500.0,36.8329,37.1961,36.744,37.0182,159500.0
2007-11-20 14:00:00,49.96,50.5,49.8,50.04,413000.0,37.033,37.4333,36.9144,37.0923,413000.0
2007-11-20 14:10:00,50.07,50.15,49.6,49.73,239500.0,37.1146,37.1739,36.7662,36.8626,239500.0
2007-11-20 14:20:00,49.73,49.84,49.59,49.73,349900.0,36.8626,36.9441,36.7588,36.8626,349900.0
2007-11-20 14:30:00,49.74,49.99,49.64,49.95,232000.0,36.87,37.0553,36.7958,37.0256,232000.0
2007-11-20 14:40:00,49.96,50.16,49.7,50.07,200900.0,37.033,37.1813,36.8403,37.1146,200900.0
2007-11-20 14:50:00,50.04,50.08,49.6,49.71,194200.0,37.0923,37.122,36.7662,36.8477,194200.0
2007-11-20 15:00:00,49.7,49.84,49.64,49.82,249500.0,36.8403,36.9441,36.7958,36.9293,249500.0
2007-11-20 15:10:00,49.83,49.91,49.64,49.7,164200.0,36.9367,36.996,36.7958,36.8403,164200.0
2007-11-20 15:20:00,49.71,50.4,49.63,50.19,280900.0,36.8477,37.3592,36.7884,37.2035,280900.0
2007-11-20 15:30:00,50.19,51.25,50.14,50.97,313600.0,37.2035,37.9893,37.1665,37.7817,313600.0
2007-11-20 15:40:00,50.96,51.06,50.66,50.81,315500.0,37.7743,37.8484,37.5519,37.6631,315500.0
2007-11-20 15:50:00,50.83,50.88,50.43,50.81,271800.0,37.6779,37.715,37.3814,37.6631,271800.0
2007-11-21 09:30:00,50.22,50.68,49.45,50.03,162300.0,37.2258,37.5667,36.655,37.0849,162300.0
2007-11-21 09:40:00,50.0,50.16,49.6,50.0,301700.0,37.0627,37.1813,36.7662,37.0627,301700.0
2007-11-21 09:50:00,49.99,50.43,49.92,50.26,176300.0,37.0553,37.3814,37.0034,37.2554,176300.0
2007-11-21 10:00:00,50.27,50.27,49.92,50.01,259900.0,37.2628,37.2628,37.0034,37.0701,259900.0
2007-11-21 10:10:00,50.01,50.13,49.95,50.0,311900.0,37.0701,37.1591,37.0256,37.0627,311900.0
2007-11-21 10:20:00,49.98,50.21,49.98,50.04,215300.0,37.0479,37.2184,37.0479,37.0923,215300.0
2007-11-21 10:30:00,50.03,50.06,49.44,49.47,293900.0,37.0849,37.1072,36.6476,36.6698,293900.0
2007-11-21 10:40:00,49.44,49.65,49.15,49.48,165900.0,36.6476,36.8033,36.4326,36.6772,165900.0
2007-11-21 10:50:00,49.48,49.49,49.0,49.1,195300.0,36.6772,36.6847,36.3214,36.3956,195300.0
2007-11-21 11:00:00,49.1,49.2,48.83,49.1,191700.0,36.3956,36.4697,36.1954,36.3956,191700.0
2007-11-21 11:10:00,49.1,49.41,48.97,49.3,94200.0,36.3956,36.6254,36.2992,36.5438,94200.0
2007-11-21 11:20:00,49.3,49.76,49.24,49.75,173500.0,36.5438,36.8848,36.4993,36.8774,173500.0
2007-11-21 11:30:00,49.75,50.08,49.5,50.03,164800.0,36.8774,37.122,36.6921,37.0849,164800.0
2007-11-21 11:40:00,50.03,50.54,49.99,50.41,236000.0,37.0849,37.463,37.0553,37.3666,236000.0
2007-11-21 11:50:00,50.41,51.0,50.41,50.5,244700.0,37.3666,37.8039,37.3666,37.4333,244700.0
2007-11-21 12:00:00,50.5,50.72,50.37,50.54,207300.0,37.4333,37.5964,37.337,37.463,207300.0
2007-11-21 12:10:00,50.53,50.67,50.44,50.51,106900.0,37.4556,37.5593,37.3888,37.4407,106900.0
2007-11-21 12:20:00,50.53,50.54,50.3,50.35,106400.0,37.4556,37.463,37.2851,37.3221,106400.0
2007-11-21 12:30:00,50.32,50.96,50.26,50.93,137300.0,37.2999,37.7743,37.2554,37.7521,137300.0
2007-11-21 12:40:00,50.94,51.09,50.74,50.8,105600.0,37.7595,37.8707,37.6112,37.6557,105600.0
2007-11-21 12:50:00,50.8,51.25,50.59,51.15,122700.0,37.6557,37.9893,37.5,37.9151,122700.0
2007-11-21 13:00:00,51.15,51.34,51.02,51.08,201500.0,37.9151,38.056,37.8188,37.8632,201500.0
2007-11-21 13:10:00,51.1,51.28,50.86,51.0,143600.0,37.8781,38.0115,37.7002,37.8039,143600.0
2007-11-21 13:20:00,50.99,51.07,50.48,50.59,94000.0,37.7965,37.8558,37.4185,37.5,94000.0
2007-11-21 13:30:00,50.61,50.71,50.42,50.45,90900.0,37.5149,37.589,37.374,37.3963,90900.0
2007-11-21 13:40:00,50.45,50.46,50.21,50.39,66100.0,37.3963,37.4037,37.2184,37.3518,66100.0
2007-11-21 13:50:00,50.43,50.45,49.97,50.12,184500.0,37.3814,37.3963,37.0405,37.1516,184500.0
2007-11-21 14:00:00,50.13,50.25,50.05,50.18,133300.0,37.1591,37.248,37.0998,37.1961,133300.0
2007-11-21 14:10:00,50.18,50.28,50.09,50.22,80300.0,37.1961,37.2702,37.1294,37.2258,80300.0
2007-11-21 14:20:00,50.21,50.27,50.02,50.15,77100.0,37.2184,37.2628,37.0775,37.1739,77100.0
2007-11-21 14:30:00,50.15,50.56,50.15,50.4,75700.0,37.1739,37.4778,37.1739,37.3592,75700.0
2007-11-21 14:40:00,50.39,50.48,50.3,50.42,84600.0,37.3518,37.4185,37.2851,37.374,84600.0
2007-11-21 14:50:00,50.43,50.58,50.33,50.57,101800.0,37.3814,37.4926,37.3073,37.4852,101800.0
2007-11-21 15:00:00,50.58,50.69,50.45,50.45,98000.0,37.4926,37.5742,37.3963,37.3963,98000.0
2007-11-21 15:10:00,50.45,50.54,50.21,50.3,278300.0,37.3963,37.463,37.2184,37.2851,278300.0
2007-11-21 15:20:00,50.31,50.57,50.12,50.26,173600.0,37.2925,37.4852,37.1516,37.2554,173600.0
2007-11-21 15:30:00,50.26,50.52,50.26,50.41,128800.0,37.2554,37.4481,37.2554,37.3666,128800.0
2007-11-21 15:40:00,50.41,50.46,50.08,50.36,116700.0,37.3666,37.4037,37.122,37.3295,116700.0
2007-11-21 15:50:00,50.36,50.41,49.82,49.86,245100.0,37.3295,37.3666,36.9293,36.9589,245100.0
2007-11-23 09:30:00,50.04,51.72,50.04,50.9,126000.0,37.0923,38.3377,37.0923,37.7298,126000.0
2007-11-23 09:40:00,50.9,51.4,50.85,51.01,199600.0,37.7298,38.1004,37.6928,37.8114,199600.0
2007-11-23 09:50:00,51.01,51.14,50.85,51.1,137800.0,37.8114,37.9077,37.6928,37.8781,137800.0
2007-11-23 10:00:00,51.04,51.47,51.03,51.35,211300.0,37.8336,38.1523,37.8262,38.0634,211300.0
2007-11-23 10:10:00,51.35,51.63,51.25,51.63,109100.0,38.0634,38.2709,37.9893,38.2709,109100.0
2007-11-23 10:20:00,51.62,51.76,51.58,51.65,96700.0,38.2635,38.3673,38.2339,38.2858,96700.0
2007-11-23 10:30:00,51.63,51.93,51.59,51.85,119900.0,38.2709,38.4933,38.2413,38.434,119900.0
2007-11-23 10:40:00,51.85,51.88,51.69,51.81,92100.0,38.434,38.4563,38.3154,38.4044,92100.0
2007-11-23 10:50:00,51.81,51.95,51.81,51.94,52900.0,38.4044,38.5081,38.4044,38.5007,52900.0
2007-11-23 11:00:00,51.93,52.02,51.91,51.98,98500.0,38.4933,38.56,38.4785,38.5304,98500.0
2007-11-23 11:10:00,51.97,52.01,51.95,51.98,76500.0,38.523,38.5526,38.5081,38.5304,76500.0
2007-11-23 11:20:00,51.97,52.0,51.78,51.98,86500.0,38.523,38.5452,38.3821,38.5304,86500.0
2007-11-23 11:30:00,51.99,52.3,51.94,52.0,126200.0,38.5378,38.7676,38.5007,38.5452,126200.0
2007-11-23 11:40:00,51.99,52.27,51.98,52.04,49100.0,38.5378,38.7453,38.5304,38.5749,49100.0
2007-11-23 11:50:00,52.04,52.13,51.98,52.0,65900.0,38.5749,38.6416,38.5304,38.5452,65900.0
2007-11-23 12:00:00,52.0,52.03,51.89,51.94,68000.0,38.5452,38.5674,38.4637,38.5007,68000.0
2007-11-23 12:10:00,51.94,52.04,51.89,51.97,117400.0,38.5007,38.5749,38.4637,38.523,117400.0
2007-11-23 12:20:00,51.97,52.29,51.97,52.25,164900.0,38.523,38.7602,38.523,38.7305,164900.0
2007-11-23 12:30:00,52.25,52.34,52.2,52.22,137100.0,38.7305,38.7972,38.6935,38.7083,137100.0
2007-11-23 12:40:00,52.22,52.42,52.15,52.19,143000.0,38.7083,38.8565,38.6564,38.686,143000.0
2007-11-23 12:50:00,52.19,52.29,51.78,52.0,174000.0,38.686,38.7602,38.3821,38.5452,174000.0
2007-11-26 09:30:00,52.07,52.1,50.61,51.27,243700.0,38.5971,38.6193,37.5149,38.0041,243700.0
2007-11-26 09:40:00,51.3,51.3,50.52,50.61,268500.0,38.0263,38.0263,37.4481,37.5149,268500.0
2007-11-26 09:50:00,50.6,51.9,50.52,50.98,185400.0,37.5074,38.4711,37.4481,37.7891,185400.0
2007-11-26 10:00:00,50.96,51.4,50.96,51.1,90100.0,37.7743,38.1004,37.7743,37.8781,90100.0
2007-11-26 10:10:00,51.1,51.13,50.68,50.69,106000.0,37.8781,37.9003,37.5667,37.5742,106000.0
2007-11-26 10:20:00,50.69,50.7,50.05,50.05,149700.0,37.5742,37.5816,37.0998,37.0998,149700.0
2007-11-26 10:30:00,50.05,50.34,50.04,50.16,99300.0,37.0998,37.3147,37.0923,37.1813,99300.0
2007-11-26 10:40:00,50.17,50.17,49.82,50.07,220500.0,37.1887,37.1887,36.9293,37.1146,220500.0
2007-11-26 10:50:00,50.09,50.09,49.67,49.69,163200.0,37.1294,37.1294,36.8181,36.8329,163200.0
2007-11-26 11:00:00,49.69,49.9,49.6,49.61,133200.0,36.8329,36.9886,36.7662,36.7736,133200.0
2007-11-26 11:10:00,49.62,49.71,49.5,49.68,99500.0,36.781,36.8477,36.6921,36.8255,99500.0
2007-11-26 11:20:00,49.66,50.19,49.58,50.1,106700.0,36.8107,37.2035,36.7514,37.1368,106700.0
2007-11-26 11:30:00,50.1,50.51,50.08,50.49,129500.0,37.1368,37.4407,37.122,37.4259,129500.0
2007-11-26 11:40:00,50.48,50.5,50.12,50.3,126700.0,37.4185,37.4333,37.1516,37.2851,126700.0
2007-11-26 11:50:00,50.28,50.3,49.9,49.99,91400.0,37.2702,37.2851,36.9886,37.0553,91400.0
2007-11-26 12:00:00,49.99,50.11,49.92,50.1,70900.0,37.0553,37.1442,37.0034,37.1368,70900.0
2007-11-26 12:10:00,50.1,50.16,49.94,49.96,44900.0,37.1368,37.1813,37.0182,37.033,44900.0
2007-11-26 12:20:00,49.97,50.41,49.88,50.39,51900.0,37.0405,37.3666,36.9737,37.3518,51900.0
2007-11-26 12:30:00,50.37,50.4,50.06,50.06,29600.0,37.337,37.3592,37.1072,37.1072,29600.0
2007-11-26 12:40:00,50.07,50.46,50.05,50.28,63600.0,37.1146,37.4037,37.0998,37.2702,63600.0
2007-11-26 12:50:00,50.28,50.28,50.12,50.24,24900.0,37.2702,37.2702,37.1516,37.2406,24900.0
2007-11-26 13:00:00,50.21,50.32,49.97,50.04,62300.0,37.2184,37.2999,37.0405,37.0923,62300.0
2007-11-26 13:10:00,50.05,50.09,49.83,49.96,79200.0,37.0998,37.1294,36.9367,37.033,79200.0
2007-11-26 13:20:00,49.97,50.0,49.79,49.8,38000.0,37.0405,37.0627,36.907,36.9144,38000.0
2007-11-26 13:30:00,49.81,50.09,49.77,50.02,40500.0,36.9219,37.1294,36.8922,37.0775,40500.0
2007-11-26 13:40:00,50.0,50.07,49.67,49.93,109500.0,37.0627,37.1146,36.8181,37.0108,109500.0
2007-11-26 13:50:00,49.91,49.93,49.69,49.78,72400.0,36.996,37.0108,36.8329,36.8996,72400.0
2007-11-26 14:00:00,49.78,49.84,49.6,49.73,98000.0,36.8996,36.9441,36.7662,36.8626,98000.0
2007-11-26 14:10:00,49.75,49.92,49.57,49.89,62800.0,36.8774,37.0034,36.744,36.9812,62800.0
2007-11-26 14:20:00,49.91,50.04,49.82,49.88,42100.0,36.996,37.0923,36.9293,36.9737,42100.0
2007-11-26 14:30:00,49.88,50.06,49.81,49.92,76200.0,36.9737,37.1072,36.9219,37.0034,76200.0
2007-11-26 14:40:00,49.85,49.99,49.72,49.86,75300.0,36.9515,37.0553,36.8551,36.9589,75300.0
2007-11-26 14:50:00,49.86,50.05,49.69,49.73,128400.0,36.9589,37.0998,36.8329,36.8626,128400.0
2007-11-26 15:00:00,49.71,49.75,49.39,49.48,222300.0,36.8477,36.8774,36.6105,36.6772,222300.0
2007-11-26 15:10:00,49.49,49.54,49.23,49.25,180800.0,36.6847,36.7217,36.4919,36.5068,180800.0
2007-11-26 15:20:00,49.24,49.53,49.11,49.44,191900.0,36.4993,36.7143,36.403,36.6476,191900.0
2007-11-26 15:30:00,49.44,49.84,49.44,49.64,307300.0,36.6476,36.9441,36.6476,36.7958,307300.0
2007-11-26 15:40:00,49.64,49.65,49.3,49.44,273200.0,36.7958,36.8033,36.5438,36.6476,273200.0
2007-11-26 15:50:00,49.44,49.45,49.09,49.13,328000.0,36.6476,36.655,36.3882,36.4178,328000.0
2007-11-27 09:30:00,49.55,50.0,49.3,49.41,288200.0,36.7291,37.0627,36.5438,36.6254,288200.0
2007-11-27 09:40:00,49.41,49.71,49.22,49.71,298800.0,36.6254,36.8477,36.4845,36.8477,298800.0
2007-11-27 09:50:00,49.71,49.89,49.25,49.38,200900.0,36.8477,36.9812,36.5068,36.6031,200900.0
2007-11-27 10:00:00,49.35,49.47,49.0,49.09,242800.0,36.5809,36.6698,36.3214,36.3882,242800.0
2007-11-27 10:10:00,49.1,49.11,48.59,48.62,288200.0,36.3956,36.403,36.0175,36.0398,288200.0
2007-11-27 10:20:00,48.62,48.63,47.91,48.02,385500.0,36.0398,36.0472,35.5135,35.595,385500.0
2007-11-27 10:30:00,48.0,48.94,47.97,48.82,176600.0,35.5802,36.277,35.5579,36.188,176600.0
2007-11-27 10:40:00,48.78,49.17,48.73,49.14,133500.0,36.1584,36.4475,36.1213,36.4252,133500.0
2007-11-27 10:50:00,49.13,49.39,48.97,49.14,179500.0,36.4178,36.6105,36.2992,36.4252,179500.0
2007-11-27 11:00:00,49.15,49.16,48.89,49.02,62000.0,36.4326,36.44,36.2399,36.3363,62000.0
2007-11-27 11:10:00,49.01,49.3,48.99,49.23,85900.0,36.3289,36.5438,36.314,36.4919,85900.0
2007-11-27 11:20:00,49.22,49.61,49.16,49.4,126200.0,36.4845,36.7736,36.44,36.6179,126200.0
2007-11-27 11:30:00,49.4,50.0,49.39,49.97,156300.0,36.6179,37.0627,36.6105,37.0405,156300.0
2007-11-27 11:40:00,49.97,50.08,49.72,49.77,142400.0,37.0405,37.122,36.8551,36.8922,142400.0
2007-11-27 11:50:00,49.77,49.77,49.38,49.4,96700.0,36.8922,36.8922,36.6031,36.6179,96700.0
2007-11-27 12:00:00,49.41,49.44,49.1,49.24,86000.0,36.6254,36.6476,36.3956,36.4993,86000.0
2007-11-27 12:10:00,49.23,49.31,49.0,49.0,78800.0,36.4919,36.5512,36.3214,36.3214,78800.0
2007-11-27 12:20:00,49.03,49.03,48.75,48.84,86000.0,36.3437,36.3437,36.1361,36.2028,86000.0
2007-11-27 12:30:00,48.85,49.2,48.83,49.19,89000.0,36.2103,36.4697,36.1954,36.4623,89000.0
2007-11-27 12:40:00,49.21,49.44,49.14,49.37,67500.0,36.4771,36.6476,36.4252,36.5957,67500.0
2007-11-27 12:50:00,49.37,49.43,49.25,49.27,73400.0,36.5957,36.6402,36.5068,36.5216,73400.0
2007-11-27 13:00:00,49.27,49.38,49.27,49.32,54400.0,36.5216,36.6031,36.5216,36.5586,54400.0
2007-11-27 13:10:00,49.32,49.32,49.15,49.15,104700.0,36.5586,36.5586,36.4326,36.4326,104700.0
2007-11-27 13:20:00,49.15,49.17,49.13,49.15,116000.0,36.4326,36.4475,36.4178,36.4326,116000.0
2007-11-27 13:30:00,49.15,49.16,49.0,49.09,69500.0,36.4326,36.44,36.3214,36.3882,69500.0
2007-11-27 13:40:00,49.09,49.15,48.99,49.0,80100.0,36.3882,36.4326,36.314,36.3214,80100.0
2007-11-27 13:50:00,48.99,49.0,48.77,48.87,134100.0,36.314,36.3214,36.151,36.2251,134100.0
2007-11-27 14:00:00,48.87,48.91,48.59,48.78,112000.0,36.2251,36.2547,36.0175,36.1584,112000.0
2007-11-27 14:10:00,48.78,48.94,48.73,48.93,105100.0,36.1584,36.277,36.1213,36.2696,105100.0
2007-11-27 14:20:00,48.93,48.93,48.72,48.76,104800.0,36.2696,36.2696,36.1139,36.1435,104800.0
2007-11-27 14:30:00,48.74,48.84,48.25,48.38,136800.0,36.1287,36.2028,35.7655,35.8619,136800.0
2007-11-27 14:40:00,48.44,48.47,48.25,48.39,119100.0,35.9063,35.9286,35.7655,35.8693,119100.0
2007-11-27 14:50:00,48.41,48.63,48.29,48.4,154900.0,35.8841,36.0472,35.7952,35.8767,154900.0
2007-11-27 15:00:00,48.42,48.48,48.26,48.31,168900.0,35.8915,35.936,35.7729,35.81,168900.0
2007-11-27 15:10:00,48.32,48.65,48.31,48.56,204900.0,35.8174,36.062,35.81,35.9953,204900.0
2007-11-27 15:20:00,48.54,48.7,48.28,48.47,144600.0,35.9805,36.0991,35.7877,35.9286,144600.0
2007-11-27 15:30:00,48.46,48.99,48.4,48.84,194900.0,35.9212,36.314,35.8767,36.2028,194900.0
2007-11-27 15:40:00,48.84,49.18,48.7,49.16,198300.0,36.2028,36.4549,36.0991,36.44,198300.0
2007-11-27 15:50:00,49.16,49.24,49.04,49.13,269600.0,36.44,36.4993,36.3511,36.4178,269600.0
2007-11-28 09:30:00,50.3,51.69,50.25,51.24,261100.0,37.2851,38.3154,37.248,37.9818,261100.0
2007-11-28 09:40:00,51.26,52.45,51.2,52.39,343600.0,37.9967,38.8788,37.9522,38.8343,343600.0
2007-11-28 09:50:00,52.4,52.66,52.15,52.62,191000.0,38.8417,39.0344,38.6564,39.0048,191000.0
2007-11-28 10:00:00,52.62,52.62,51.63,51.75,254700.0,39.0048,39.0048,38.2709,38.3599,254700.0
2007-11-28 10:10:00,51.77,51.9,51.44,51.8,296200.0,38.3747,38.4711,38.1301,38.397,296200.0
2007-11-28 10:20:00,51.83,52.07,51.7,51.98,204000.0,38.4192,38.5971,38.3228,38.5304,204000.0
2007-11-28 10:30:00,51.98,52.32,51.91,52.32,265100.0,38.5304,38.7824,38.4785,38.7824,265100.0
2007-11-28 10:40:00,52.32,52.8,52.3,52.66,215900.0,38.7824,39.1382,38.7676,39.0344,215900.0
2007-11-28 10:50:00,52.68,52.73,52.11,52.18,179600.0,39.0493,39.0863,38.6267,38.6786,179600.0
2007-11-28 11:00:00,52.17,52.2,51.84,51.98,200500.0,38.6712,38.6935,38.4266,38.5304,200500.0
2007-11-28 11:10:00,51.95,52.18,51.9,52.02,227500.0,38.5081,38.6786,38.4711,38.56,227500.0
2007-11-28 11:20:00,52.03,52.17,52.0,52.09,63400.0,38.5674,38.6712,38.5452,38.6119,63400.0
2007-11-28 11:30:00,52.09,52.15,52.03,52.05,49100.0,38.6119,38.6564,38.5674,38.5823,49100.0
2007-11-28 11:40:00,52.05,52.14,51.97,52.01,90600.0,38.5823,38.649,38.523,38.5526,90600.0
2007-11-28 11:50:00,52.0,52.04,51.86,51.95,104400.0,38.5452,38.5749,38.4414,38.5081,104400.0
2007-11-28 12:00:00,51.96,52.49,51.93,52.27,126200.0,38.5156,38.9084,38.4933,38.7453,126200.0
2007-11-28 12:10:00,52.29,52.29,52.11,52.14,27600.0,38.7602,38.7602,38.6267,38.649,27600.0
2007-11-28 12:20:00,52.16,52.25,52.04,52.15,46300.0,38.6638,38.7305,38.5749,38.6564,46300.0
2007-11-28 12:30:00,52.15,52.26,52.03,52.04,66600.0,38.6564,38.7379,38.5674,38.5749,66600.0
2007-11-28 12:40:00,52.07,52.13,51.99,52.07,55400.0,38.5971,38.6416,38.5378,38.5971,55400.0
2007-11-28 12:50:00,52.08,52.19,52.06,52.09,45200.0,38.6045,38.686,38.5897,38.6119,45200.0
2007-11-28 13:00:00,52.1,52.15,52.0,52.1,37300.0,38.6193,38.6564,38.5452,38.6193,37300.0
2007-11-28 13:10:00,52.09,52.47,52.09,52.45,44600.0,38.6119,38.8936,38.6119,38.8788,44600.0
2007-11-28 13:20:00,52.43,52.72,52.43,52.62,86600.0,38.8639,39.0789,38.8639,39.0048,86600.0
2007-11-28 13:30:00,52.65,52.88,52.55,52.74,100300.0,39.027,39.1975,38.9529,39.0937,100300.0
2007-11-28 13:40:00,52.77,52.77,52.43,52.43,73700.0,39.116,39.116,38.8639,38.8639,73700.0
2007-11-28 13:50:00,52.44,52.82,52.38,52.6,99900.0,38.8714,39.153,38.8269,38.99,99900.0
2007-11-28 14:00:00,52.59,52.87,52.48,52.79,117800.0,38.9825,39.1901,38.901,39.1308,117800.0
2007-11-28 14:10:00,52.8,53.32,52.7,53.0,248400.0,39.1382,39.5237,39.0641,39.2865,248400.0
2007-11-28 14:20:00,52.99,53.0,52.85,52.92,77900.0,39.279,39.2865,39.1753,39.2272,77900.0
2007-11-28 14:30:00,52.94,53.02,52.81,52.95,113900.0,39.242,39.3013,39.1456,39.2494,113900.0
2007-11-28 14:40:00,52.95,52.97,52.65,52.92,176000.0,39.2494,39.2642,39.027,39.2272,176000.0
2007-11-28 14:50:00,52.94,53.08,52.76,53.08,115300.0,39.242,39.3458,39.1086,39.3458,115300.0
2007-11-28 15:00:00,53.08,53.25,52.97,53.04,155300.0,39.3458,39.4718,39.2642,39.3161,155300.0
2007-11-28 15:10:00,53.04,53.13,52.92,53.07,192100.0,39.3161,39.3828,39.2272,39.3383,192100.0
2007-11-28 15:20:00,53.1,53.51,53.08,53.46,162700.0,39.3606,39.6645,39.3458,39.6274,162700.0
2007-11-28 15:30:00,53.45,53.51,53.25,53.3,334600.0,39.62,39.6645,39.4718,39.5088,334600.0
2007-11-28 15:40:00,53.3,53.43,53.13,53.18,335200.0,39.5088,39.6052,39.3828,39.4199,335200.0
2007-11-28 15:50:00,53.22,53.67,53.18,53.59,494500.0,39.4495,39.7831,39.4199,39.7238,494500.0
2007-11-29 09:30:00,53.33,53.33,52.1,52.55,210700.0,39.5311,39.5311,38.6193,38.9529,210700.0
2007-11-29 09:40:00,52.57,52.7,52.0,52.13,245700.0,38.9677,39.0641,38.5452,38.6416,245700.0
2007-11-29 09:50:00,52.12,52.17,51.53,51.58,238400.0,38.6342,38.6712,38.1968,38.2339,238400.0
2007-11-29 10:00:00,51.58,52.3,51.45,51.76,196700.0,38.2339,38.7676,38.1375,38.3673,196700.0
2007-11-29 10:10:00,51.76,52.2,51.27,51.55,160900.0,38.3673,38.6935,38.0041,38.2116,160900.0
2007-11-29 10:20:00,51.56,51.89,51.48,51.77,74700.0,38.2191,38.4637,38.1597,38.3747,74700.0
2007-11-29 10:30:00,51.79,52.02,51.53,51.97,99600.0,38.3895,38.56,38.1968,38.523,99600.0
2007-11-29 10:40:00,51.97,52.03,51.61,51.66,98400.0,38.523,38.5674,38.2561,38.2932,98400.0
2007-11-29 10:50:00,51.66,51.88,51.63,51.8,58700.0,38.2932,38.4563,38.2709,38.397,58700.0
2007-11-29 11:00:00,51.77,51.82,51.58,51.77,71400.0,38.3747,38.4118,38.2339,38.3747,71400.0
2007-11-29 11:10:00,51.78,52.04,51.78,52.01,67500.0,38.3821,38.5749,38.3821,38.5526,67500.0
2007-11-29 11:20:00,52.01,52.14,51.99,52.1,85900.0,38.5526,38.649,38.5378,38.6193,85900.0
2007-11-29 11:30:00,52.1,52.64,52.1,52.47,95200.0,38.6193,39.0196,38.6193,38.8936,95200.0
2007-11-29 11:40:00,52.48,52.92,52.42,52.62,108400.0,38.901,39.2272,38.8565,39.0048,108400.0
2007-11-29 11:50:00,52.62,52.85,52.44,52.71,63500.0,39.0048,39.1753,38.8714,39.0715,63500.0
2007-11-29 12:00:00,52.68,52.74,52.49,52.52,70100.0,39.0493,39.0937,38.9084,38.9307,70100.0
2007-11-29 12:10:00,52.52,52.52,52.14,52.15,101900.0,38.9307,38.9307,38.649,38.6564,101900.0
2007-11-29 12:20:00,52.14,52.3,52.07,52.29,95400.0,38.649,38.7676,38.5971,38.7602,95400.0
2007-11-29 12:30:00,52.28,52.31,52.11,52.16,92200.0,38.7528,38.775,38.6267,38.6638,92200.0
2007-11-29 12:40:00,52.14,52.24,51.81,51.83,53000.0,38.649,38.7231,38.4044,38.4192,53000.0
2007-11-29 12:50:00,51.83,52.12,51.76,51.8,57000.0,38.4192,38.6342,38.3673,38.397,57000.0
2007-11-29 13:00:00,51.82,52.02,51.8,51.96,69200.0,38.4118,38.56,38.397,38.5156,69200.0
2007-11-29 13:10:00,51.97,52.11,51.77,51.88,48600.0,38.523,38.6267,38.3747,38.4563,48600.0
2007-11-29 13:20:00,51.89,51.91,51.71,51.78,40300.0,38.4637,38.4785,38.3302,38.3821,40300.0
2007-11-29 13:30:00,51.8,51.98,51.75,51.76,56100.0,38.397,38.5304,38.3599,38.3673,56100.0
2007-11-29 13:40:00,51.75,51.76,51.33,51.56,116700.0,38.3599,38.3673,38.0486,38.2191,116700.0
2007-11-29 13:50:00,51.54,51.85,51.5,51.63,117200.0,38.2042,38.434,38.1746,38.2709,117200.0
2007-11-29 14:00:00,51.65,51.77,51.52,51.77,102700.0,38.2858,38.3747,38.1894,38.3747,102700.0
2007-11-29 14:10:00,51.76,51.91,51.65,51.77,68900.0,38.3673,38.4785,38.2858,38.3747,68900.0
2007-11-29 14:20:00,51.76,51.97,51.66,51.93,58800.0,38.3673,38.523,38.2932,38.4933,58800.0
2007-11-29 14:30:00,51.91,51.95,51.7,51.81,88800.0,38.4785,38.5081,38.3228,38.4044,88800.0
2007-11-29 14:40:00,51.81,52.06,51.8,51.94,76900.0,38.4044,38.5897,38.397,38.5007,76900.0
2007-11-29 14:50:00,51.92,52.12,51.87,51.92,79800.0,38.4859,38.6342,38.4488,38.4859,79800.0
2007-11-29 15:00:00,51.92,52.14,51.88,52.13,68100.0,38.4859,38.649,38.4563,38.6416,68100.0
2007-11-29 15:10:00,52.13,52.14,51.81,52.05,103700.0,38.6416,38.649,38.4044,38.5823,103700.0
2007-11-29 15:20:00,52.04,52.07,51.84,52.03,107400.0,38.5749,38.5971,38.4266,38.5674,107400.0
2007-11-29 15:30:00,52.02,52.02,51.7,51.74,150300.0,38.56,38.56,38.3228,38.3525,150300.0
2007-11-29 15:40:00,51.74,52.08,51.57,51.87,167800.0,38.3525,38.6045,38.2265,38.4488,167800.0
2007-11-29 15:50:00,51.87,52.02,51.85,51.97,202100.0,38.4488,38.56,38.434,38.523,202100.0
2007-11-30 09:30:00,54.48,56.95,54.1,56.25,858700.0,40.3835,42.2144,40.1018,41.6955,858700.0
2007-11-30 09:40:00,56.25,56.28,54.04,54.67,448300.0,41.6955,41.7178,40.0574,40.5243,448300.0
2007-11-30 09:50:00,54.79,54.99,54.37,54.67,246900.0,40.6133,40.7616,40.302,40.5243,246900.0
2007-11-30 10:00:00,54.66,54.92,54.38,54.57,372100.0,40.5169,40.7097,40.3094,40.4502,372100.0
2007-11-30 10:10:00,54.58,54.64,53.45,53.95,396300.0,40.4576,40.5021,39.62,39.9906,396300.0
2007-11-30 10:20:00,54.0,54.48,53.9,54.05,169100.0,40.0277,40.3835,39.9536,40.0648,169100.0
2007-11-30 10:30:00,54.05,54.09,54.0,54.02,268600.0,40.0648,40.0944,40.0277,40.0425,268600.0
2007-11-30 10:40:00,54.02,54.06,53.84,53.88,237600.0,40.0425,40.0722,39.9091,39.9388,237600.0
2007-11-30 10:50:00,53.87,53.9,53.7,53.8,248100.0,39.9313,39.9536,39.8053,39.8795,248100.0
2007-11-30 11:00:00,53.8,53.8,53.35,53.36,159900.0,39.8795,39.8795,39.5459,39.5533,159900.0
2007-11-30 11:10:00,53.35,53.43,53.2,53.38,173300.0,39.5459,39.6052,39.4347,39.5681,173300.0
2007-11-30 11:20:00,53.32,53.65,53.24,53.44,354900.0,39.5237,39.7683,39.4644,39.6126,354900.0
2007-11-30 11:30:00,53.44,53.44,53.29,53.4,215100.0,39.6126,39.6126,39.5014,39.583,215100.0
2007-11-30 11:40:00,53.41,53.48,53.38,53.45,88100.0,39.5904,39.6423,39.5681,39.62,88100.0
2007-11-30 11:50:00,53.45,53.51,53.18,53.2,155200.0,39.62,39.6645,39.4199,39.4347,155200.0
2007-11-30 12:00:00,53.19,53.44,53.18,53.41,72700.0,39.4273,39.6126,39.4199,39.5904,72700.0
2007-11-30 12:10:00,53.42,53.54,53.13,53.27,83800.0,39.5978,39.6867,39.3828,39.4866,83800.0
2007-11-30 12:20:00,53.27,53.37,53.06,53.35,58100.0,39.4866,39.5607,39.3309,39.5459,58100.0
2007-11-30 12:30:00,53.31,53.52,53.29,53.45,47400.0,39.5162,39.6719,39.5014,39.62,47400.0
2007-11-30 12:40:00,53.46,53.49,53.3,53.45,110800.0,39.6274,39.6497,39.5088,39.62,110800.0
2007-11-30 12:50:00,53.45,53.8,53.45,53.67,85900.0,39.62,39.8795,39.62,39.7831,85900.0
2007-11-30 13:00:00,53.68,53.71,53.51,53.61,74200.0,39.7905,39.8127,39.6645,39.7386,74200.0
2007-11-30 13:10:00,53.61,54.04,53.57,54.01,278600.0,39.7386,40.0574,39.709,40.0351,278600.0
2007-11-30 13:20:00,54.01,54.1,53.85,53.97,445200.0,40.0351,40.1018,39.9165,40.0055,445200.0
2007-11-30 13:30:00,53.96,54.04,53.86,54.02,95700.0,39.9981,40.0574,39.9239,40.0425,95700.0
2007-11-30 13:40:00,54.02,54.07,53.8,53.83,67600.0,40.0425,40.0796,39.8795,39.9017,67600.0
2007-11-30 13:50:00,53.87,53.92,53.8,53.89,34500.0,39.9313,39.9684,39.8795,39.9462,34500.0
2007-11-30 14:00:00,53.89,53.94,53.67,53.8,556600.0,39.9462,39.9832,39.7831,39.8795,556600.0
2007-11-30 14:10:00,53.8,53.83,53.6,53.67,71400.0,39.8795,39.9017,39.7312,39.7831,71400.0
2007-11-30 14:20:00,53.66,53.66,53.51,53.57,54300.0,39.7757,39.7757,39.6645,39.709,54300.0
2007-11-30 14:30:00,53.58,53.86,53.5,53.7,118700.0,39.7164,39.9239,39.6571,39.8053,118700.0
2007-11-30 14:40:00,53.69,53.75,53.6,53.65,75200.0,39.7979,39.8424,39.7312,39.7683,75200.0
2007-11-30 14:50:00,53.65,53.65,53.44,53.55,120100.0,39.7683,39.7683,39.6126,39.6941,120100.0
2007-11-30 15:00:00,53.54,53.58,53.35,53.46,205800.0,39.6867,39.7164,39.5459,39.6274,205800.0
2007-11-30 15:10:00,53.45,53.52,53.32,53.41,157000.0,39.62,39.6719,39.5237,39.5904,157000.0
2007-11-30 15:20:00,53.41,53.53,53.31,53.38,213500.0,39.5904,39.6793,39.5162,39.5681,213500.0
2007-11-30 15:30:00,53.39,53.44,53.05,53.2,275600.0,39.5755,39.6126,39.3235,39.4347,275600.0
2007-11-30 15:40:00,53.19,53.41,52.87,52.92,316500.0,39.4273,39.5904,39.1901,39.2272,316500.0
2007-11-30 15:50:00,52.92,53.51,52.9,53.51,460200.0,39.2272,39.6645,39.2123,39.6645,460200.0
2007-12-03 09:30:00,54.01,54.24,52.79,52.79,221300.0,40.0351,40.2056,39.1308,39.1308,221300.0
2007-12-03 09:40:00,52.82,53.31,52.68,52.86,106900.0,39.153,39.5162,39.0493,39.1827,106900.0
2007-12-03 09:50:00,52.86,52.95,52.57,52.67,73800.0,39.1827,39.2494,38.9677,39.0418,73800.0
2007-12-03 10:00:00,52.62,52.95,52.17,52.17,109200.0,39.0048,39.2494,38.6712,38.6712,109200.0
2007-12-03 10:10:00,52.18,52.41,52.08,52.35,80400.0,38.6786,38.8491,38.6045,38.8046,80400.0
2007-12-03 10:20:00,52.32,52.39,52.01,52.1,82500.0,38.7824,38.8343,38.5526,38.6193,82500.0
2007-12-03 10:30:00,52.07,52.56,52.07,52.15,176300.0,38.5971,38.9603,38.5971,38.6564,176300.0
2007-12-03 10:40:00,52.13,52.29,51.63,51.7,100500.0,38.6416,38.7602,38.2709,38.3228,100500.0
2007-12-03 10:50:00,51.71,51.94,51.55,51.68,104200.0,38.3302,38.5007,38.2116,38.308,104200.0
2007-12-03 11:00:00,51.67,51.79,51.42,51.58,83500.0,38.3006,38.3895,38.1153,38.2339,83500.0
2007-12-03 11:10:00,51.6,51.61,51.3,51.37,189400.0,38.2487,38.2561,38.0263,38.0782,189400.0
2007-12-03 11:20:00,51.4,51.68,51.28,51.65,82000.0,38.1004,38.308,38.0115,38.2858,82000.0
2007-12-03 11:30:00,51.66,51.9,51.51,51.87,69500.0,38.2932,38.4711,38.182,38.4488,69500.0
2007-12-03 11:40:00,51.89,52.11,51.72,52.1,160700.0,38.4637,38.6267,38.3377,38.6193,160700.0
2007-12-03 11:50:00,52.1,52.11,51.73,51.78,49200.0,38.6193,38.6267,38.3451,38.3821,49200.0
2007-12-03 12:00:00,51.75,51.83,51.52,51.83,62500.0,38.3599,38.4192,38.1894,38.4192,62500.0
2007-12-03 12:10:00,51.84,52.02,51.75,51.75,57700.0,38.4266,38.56,38.3599,38.3599,57700.0
2007-12-03 12:20:00,51.75,51.88,51.71,51.8,50400.0,38.3599,38.4563,38.3302,38.397,50400.0
2007-12-03 12:30:00,51.8,52.18,51.8,52.11,88400.0,38.397,38.6786,38.397,38.6267,88400.0
2007-12-03 12:40:00,52.11,52.14,51.87,51.89,78700.0,38.6267,38.649,38.4488,38.4637,78700.0
2007-12-03 12:50:00,51.89,52.03,51.66,51.78,103900.0,38.4637,38.5674,38.2932,38.3821,103900.0
2007-12-03 13:00:00,51.8,51.82,51.2,51.25,99200.0,38.397,38.4118,37.9522,37.9893,99200.0
2007-12-03 13:10:00,51.28,51.44,51.08,51.14,82400.0,38.0115,38.1301,37.8632,37.9077,82400.0
2007-12-03 13:20:00,51.15,51.32,50.87,50.91,118400.0,37.9151,38.0411,37.7076,37.7372,118400.0
2007-12-03 13:30:00,50.91,50.99,50.71,50.83,131500.0,37.7372,37.7965,37.589,37.6779,131500.0
2007-12-03 13:40:00,50.79,50.82,50.56,50.71,139600.0,37.6483,37.6705,37.4778,37.589,139600.0
2007-12-03 13:50:00,50.7,50.73,50.3,50.41,191400.0,37.5816,37.6038,37.2851,37.3666,191400.0
2007-12-03 14:00:00,50.42,50.84,50.3,50.79,183700.0,37.374,37.6853,37.2851,37.6483,183700.0
2007-12-03 14:10:00,50.79,50.89,50.51,50.81,142600.0,37.6483,37.7224,37.4407,37.6631,142600.0
2007-12-03 14:20:00,50.81,50.88,50.61,50.62,106000.0,37.6631,37.715,37.5149,37.5223,106000.0
2007-12-03 14:30:00,50.62,50.82,50.6,50.77,182000.0,37.5223,37.6705,37.5074,37.6335,182000.0
2007-12-03 14:40:00,50.77,50.89,50.45,50.7,380300.0,37.6335,37.7224,37.3963,37.5816,380300.0
2007-12-03 14:50:00,50.71,50.96,50.63,50.9,159000.0,37.589,37.7743,37.5297,37.7298,159000.0
2007-12-03 15:00:00,50.91,51.13,50.73,50.75,165700.0,37.7372,37.9003,37.6038,37.6186,165700.0
2007-12-03 15:10:00,50.75,50.91,50.73,50.9,139600.0,37.6186,37.7372,37.6038,37.7298,139600.0
2007-12-03 15:20:00,50.91,51.08,50.73,50.8,176800.0,37.7372,37.8632,37.6038,37.6557,176800.0
2007-12-03 15:30:00,50.8,50.99,50.74,50.75,183300.0,37.6557,37.7965,37.6112,37.6186,183300.0
2007-12-03 15:40:00,50.76,50.94,50.68,50.71,257600.0,37.626,37.7595,37.5667,37.589,257600.0
2007-12-03 15:50:00,50.71,50.94,50.59,50.81,273100.0,37.589,37.7595,37.5,37.6631,273100.0
2007-12-04 09:30:00,50.49,50.55,49.25,49.71,203200.0,37.4259,37.4704,36.5068,36.8477,203200.0
2007-12-04 09:40:00,49.73,49.98,49.37,49.8,119900.0,36.8626,37.0479,36.5957,36.9144,119900.0
2007-12-04 09:50:00,49.82,50.09,49.66,50.09,90800.0,36.9293,37.1294,36.8107,37.1294,90800.0
2007-12-04 10:00:00,50.09,50.11,49.52,49.55,131800.0,37.1294,37.1442,36.7069,36.7291,131800.0
2007-12-04 10:10:00,49.59,49.74,49.53,49.59,80100.0,36.7588,36.87,36.7143,36.7588,80100.0
2007-12-04 10:20:00,49.6,49.6,49.17,49.55,170600.0,36.7662,36.7662,36.4475,36.7291,170600.0
2007-12-04 10:30:00,49.52,49.8,49.45,49.63,93000.0,36.7069,36.9144,36.655,36.7884,93000.0
2007-12-04 10:40:00,49.62,49.69,49.2,49.35,115500.0,36.781,36.8329,36.4697,36.5809,115500.0
2007-12-04 10:50:00,49.38,49.67,49.37,49.65,151700.0,36.6031,36.8181,36.5957,36.8033,151700.0
2007-12-04 11:00:00,49.65,49.88,49.62,49.76,105200.0,36.8033,36.9737,36.781,36.8848,105200.0
2007-12-04 11:10:00,49.8,49.89,49.76,49.81,114800.0,36.9144,36.9812,36.8848,36.9219,114800.0
2007-12-04 11:20:00,49.81,49.98,49.8,49.8,49600.0,36.9219,37.0479,36.9144,36.9144,49600.0
2007-12-04 11:30:00,49.8,49.87,49.76,49.84,46700.0,36.9144,36.9663,36.8848,36.9441,46700.0
2007-12-04 11:40:00,49.85,49.97,49.77,49.91,74700.0,36.9515,37.0405,36.8922,36.996,74700.0
2007-12-04 11:50:00,49.92,49.92,49.69,49.7,75800.0,37.0034,37.0034,36.8329,36.8403,75800.0
2007-12-04 12:00:00,49.71,50.03,49.7,49.92,51300.0,36.8477,37.0849,36.8403,37.0034,51300.0
2007-12-04 12:10:00,49.95,50.17,49.85,50.06,64400.0,37.0256,37.1887,36.9515,37.1072,64400.0
2007-12-04 12:20:00,50.05,50.39,50.05,50.3,73500.0,37.0998,37.3518,37.0998,37.2851,73500.0
2007-12-04 12:30:00,50.29,50.46,50.23,50.35,55200.0,37.2777,37.4037,37.2332,37.3221,55200.0
2007-12-04 12:40:00,50.37,50.67,50.31,50.61,96600.0,37.337,37.5593,37.2925,37.5149,96600.0
2007-12-04 12:50:00,50.6,50.6,50.35,50.4,29200.0,37.5074,37.5074,37.3221,37.3592,29200.0
2007-12-04 13:00:00,50.41,50.57,50.36,50.38,44400.0,37.3666,37.4852,37.3295,37.3444,44400.0
2007-12-04 13:10:00,50.36,50.4,50.25,50.26,27400.0,37.3295,37.3592,37.248,37.2554,27400.0
2007-12-04 13:20:00,50.27,50.27,49.93,49.93,49800.0,37.2628,37.2628,37.0108,37.0108,49800.0
2007-12-04 13:30:00,49.93,50.07,49.93,49.99,56700.0,37.0108,37.1146,37.0108,37.0553,56700.0
2007-12-04 13:40:00,49.98,50.16,49.96,50.15,34600.0,37.0479,37.1813,37.033,37.1739,34600.0
2007-12-04 13:50:00,50.14,50.15,49.97,50.0,30600.0,37.1665,37.1739,37.0405,37.0627,30600.0
2007-12-04 14:00:00,49.99,50.1,49.85,49.91,61300.0,37.0553,37.1368,36.9515,36.996,61300.0
2007-12-04 14:10:00,49.92,49.96,49.83,49.92,34900.0,37.0034,37.033,36.9367,37.0034,34900.0
2007-12-04 14:20:00,49.9,50.08,49.9,49.92,44000.0,36.9886,37.122,36.9886,37.0034,44000.0
2007-12-04 14:30:00,49.92,50.11,49.91,50.01,48600.0,37.0034,37.1442,36.996,37.0701,48600.0
2007-12-04 14:40:00,50.01,50.97,49.82,50.03,66900.0,37.0701,37.7817,36.9293,37.0849,66900.0
2007-12-04 14:50:00,50.02,50.18,49.99,50.1,54100.0,37.0775,37.1961,37.0553,37.1368,54100.0
2007-12-04 15:00:00,50.12,50.13,49.96,50.04,82400.0,37.1516,37.1591,37.033,37.0923,82400.0
2007-12-04 15:10:00,50.02,50.12,49.98,50.04,75000.0,37.0775,37.1516,37.0479,37.0923,75000.0
2007-12-04 15:20:00,50.03,50.17,50.0,50.06,99600.0,37.0849,37.1887,37.0627,37.1072,99600.0
2007-12-04 15:30:00,50.05,50.14,49.98,50.0,112100.0,37.0998,37.1665,37.0479,37.0627,112100.0
2007-12-04 15:40:00,50.0,50.06,49.91,49.97,194000.0,37.0627,37.1072,36.996,37.0405,194000.0
2007-12-04 15:50:00,49.98,49.98,49.87,49.9,228300.0,37.0479,37.0479,36.9663,36.9886,228300.0
2007-12-05 09:30:00,50.46,50.97,50.04,50.53,314400.0,37.4037,37.7817,37.0923,37.4556,314400.0
2007-12-05 09:40:00,50.56,50.75,50.38,50.46,131700.0,37.4778,37.6186,37.3444,37.4037,131700.0
2007-12-05 09:50:00,50.47,50.56,50.21,50.26,105100.0,37.4111,37.4778,37.2184,37.2554,105100.0
2007-12-05 10:00:00,50.28,50.39,50.01,50.02,120500.0,37.2702,37.3518,37.0701,37.0775,120500.0
2007-12-05 10:10:00,50.0,50.05,49.62,49.74,220300.0,37.0627,37.0998,36.781,36.87,220300.0
2007-12-05 10:20:00,49.73,49.86,49.65,49.8,173100.0,36.8626,36.9589,36.8033,36.9144,173100.0
2007-12-05 10:30:00,49.8,49.8,49.58,49.64,135000.0,36.9144,36.9144,36.7514,36.7958,135000.0
2007-12-05 10:40:00,49.63,49.87,49.44,49.77,156200.0,36.7884,36.9663,36.6476,36.8922,156200.0
2007-12-05 10:50:00,49.77,49.91,49.7,49.82,126400.0,36.8922,36.996,36.8403,36.9293,126400.0
2007-12-05 11:00:00,49.82,49.86,49.7,49.84,78100.0,36.9293,36.9589,36.8403,36.9441,78100.0
2007-12-05 11:10:00,49.85,50.36,49.84,50.33,103900.0,36.9515,37.3295,36.9441,37.3073,103900.0
2007-12-05 11:20:00,50.35,50.54,50.3,50.52,70400.0,37.3221,37.463,37.2851,37.4481,70400.0
2007-12-05 11:30:00,50.52,50.6,50.37,50.39,67100.0,37.4481,37.5074,37.337,37.3518,67100.0
2007-12-05 11:40:00,50.38,50.69,50.38,50.54,50400.0,37.3444,37.5742,37.3444,37.463,50400.0
2007-12-05 11:50:00,50.55,50.55,50.38,50.4,50400.0,37.4704,37.4704,37.3444,37.3592,50400.0
2007-12-05 12:00:00,50.4,50.6,50.4,50.52,62300.0,37.3592,37.5074,37.3592,37.4481,62300.0
2007-12-05 12:10:00,50.53,50.57,50.47,50.53,66100.0,37.4556,37.4852,37.4111,37.4556,66100.0
2007-12-05 12:20:00,50.54,50.6,50.47,50.5,40500.0,37.463,37.5074,37.4111,37.4333,40500.0
2007-12-05 12:30:00,50.51,50.67,50.5,50.56,52900.0,37.4407,37.5593,37.4333,37.4778,52900.0
2007-12-05 12:40:00,50.56,50.71,50.56,50.59,55600.0,37.4778,37.589,37.4778,37.5,55600.0
2007-12-05 12:50:00,50.57,50.58,50.33,50.48,251100.0,37.4852,37.4926,37.3073,37.4185,251100.0
2007-12-05 13:00:00,50.48,50.61,50.06,50.1,132400.0,37.4185,37.5149,37.1072,37.1368,132400.0
2007-12-05 13:10:00,50.1,50.24,49.93,50.0,142900.0,37.1368,37.2406,37.0108,37.0627,142900.0
2007-12-05 13:20:00,49.99,50.29,49.97,50.12,117200.0,37.0553,37.2777,37.0405,37.1516,117200.0
2007-12-05 13:30:00,50.08,50.5,50.08,50.29,105500.0,37.122,37.4333,37.122,37.2777,105500.0
2007-12-05 13:40:00,50.33,50.5,50.29,50.48,100300.0,37.3073,37.4333,37.2777,37.4185,100300.0
2007-12-05 13:50:00,50.47,50.52,50.34,50.38,66700.0,37.4111,37.4481,37.3147,37.3444,66700.0
2007-12-05 14:00:00,50.39,50.62,50.34,50.46,85300.0,37.3518,37.5223,37.3147,37.4037,85300.0
2007-12-05 14:10:00,50.46,50.53,50.15,50.24,37500.0,37.4037,37.4556,37.1739,37.2406,37500.0
2007-12-05 14:20:00,50.24,50.25,49.71,49.87,110400.0,37.2406,37.248,36.8477,36.9663,110400.0
2007-12-05 14:30:00,49.88,50.06,49.81,49.87,59300.0,36.9737,37.1072,36.9219,36.9663,59300.0
2007-12-05 14:40:00,49.9,50.12,49.89,49.93,68200.0,36.9886,37.1516,36.9812,37.0108,68200.0
2007-12-05 14:50:00,49.94,50.0,49.67,49.94,141700.0,37.0182,37.0627,36.8181,37.0182,141700.0
2007-12-05 15:00:00,49.94,50.1,49.94,50.06,158300.0,37.0182,37.1368,37.0182,37.1072,158300.0
2007-12-05 15:10:00,50.07,50.35,50.07,50.35,128200.0,37.1146,37.3221,37.1146,37.3221,128200.0
2007-12-05 15:20:00,50.35,50.36,50.05,50.05,118700.0,37.3221,37.3295,37.0998,37.0998,118700.0
2007-12-05 15:30:00,50.05,50.11,49.93,49.97,272900.0,37.0998,37.1442,37.0108,37.0405,272900.0
2007-12-05 15:40:00,49.98,50.11,49.91,50.05,471600.0,37.0479,37.1442,36.996,37.0998,471600.0
2007-12-05 15:50:00,50.05,50.11,49.9,49.94,436900.0,37.0998,37.1442,36.9886,37.0182,436900.0
2007-12-06 09:30:00,49.78,50.14,49.39,50.14,158100.0,36.8996,37.1665,36.6105,37.1665,158100.0
2007-12-06 09:40:00,50.14,50.5,49.73,50.49,75600.0,37.1665,37.4333,36.8626,37.4259,75600.0
2007-12-06 09:50:00,50.47,50.9,50.38,50.64,170100.0,37.4111,37.7298,37.3444,37.5371,170100.0
2007-12-06 10:00:00,50.64,50.7,50.27,50.36,180700.0,37.5371,37.5816,37.2628,37.3295,180700.0
2007-12-06 10:10:00,50.38,50.61,50.37,50.48,143700.0,37.3444,37.5149,37.337,37.4185,143700.0
2007-12-06 10:20:00,50.45,50.66,50.26,50.42,135500.0,37.3963,37.5519,37.2554,37.374,135500.0
2007-12-06 10:30:00,50.39,50.49,50.23,50.42,92400.0,37.3518,37.4259,37.2332,37.374,92400.0
2007-12-06 10:40:00,50.41,50.5,50.35,50.47,64900.0,37.3666,37.4333,37.3221,37.4111,64900.0
2007-12-06 10:50:00,50.47,50.58,50.44,50.56,80700.0,37.4111,37.4926,37.3888,37.4778,80700.0
2007-12-06 11:00:00,50.57,50.67,50.47,50.63,49600.0,37.4852,37.5593,37.4111,37.5297,49600.0
2007-12-06 11:10:00,50.6,50.99,50.53,50.95,62800.0,37.5074,37.7965,37.4556,37.7669,62800.0
2007-12-06 11:20:00,50.96,50.98,50.71,50.84,115300.0,37.7743,37.7891,37.589,37.6853,115300.0
2007-12-06 11:30:00,50.84,50.99,50.8,50.82,97100.0,37.6853,37.7965,37.6557,37.6705,97100.0
2007-12-06 11:40:00,50.8,51.29,50.8,51.15,238600.0,37.6557,38.0189,37.6557,37.9151,238600.0
2007-12-06 11:50:00,51.15,51.46,51.13,51.46,119500.0,37.9151,38.1449,37.9003,38.1449,119500.0
2007-12-06 12:00:00,51.47,51.66,51.45,51.59,148500.0,38.1523,38.2932,38.1375,38.2413,148500.0
2007-12-06 12:10:00,51.59,51.85,51.59,51.69,131100.0,38.2413,38.434,38.2413,38.3154,131100.0
2007-12-06 12:20:00,51.69,51.9,51.67,51.87,64500.0,38.3154,38.4711,38.3006,38.4488,64500.0
2007-12-06 12:30:00,51.87,52.03,51.86,52.0,118400.0,38.4488,38.5674,38.4414,38.5452,118400.0
2007-12-06 12:40:00,52.0,52.23,51.92,52.17,130700.0,38.5452,38.7157,38.4859,38.6712,130700.0
2007-12-06 12:50:00,52.16,52.2,52.0,52.19,77300.0,38.6638,38.6935,38.5452,38.686,77300.0
2007-12-06 13:00:00,52.19,52.41,52.18,52.27,90500.0,38.686,38.8491,38.6786,38.7453,90500.0
2007-12-06 13:10:00,52.27,52.29,51.86,51.86,53900.0,38.7453,38.7602,38.4414,38.4414,53900.0
2007-12-06 13:20:00,51.89,51.99,51.68,51.72,49100.0,38.4637,38.5378,38.308,38.3377,49100.0
2007-12-06 13:30:00,51.71,51.74,51.42,51.7,106000.0,38.3302,38.3525,38.1153,38.3228,106000.0
2007-12-06 13:40:00,51.7,51.82,51.39,51.4,71300.0,38.3228,38.4118,38.093,38.1004,71300.0
2007-12-06 13:50:00,51.4,51.43,51.12,51.16,100600.0,38.1004,38.1227,37.8929,37.9225,100600.0
2007-12-06 14:00:00,51.16,51.24,50.89,51.2,188200.0,37.9225,37.9818,37.7224,37.9522,188200.0
2007-12-06 14:10:00,51.2,51.39,51.14,51.35,69300.0,37.9522,38.093,37.9077,38.0634,69300.0
2007-12-06 14:20:00,51.35,51.4,51.17,51.37,79400.0,38.0634,38.1004,37.93,38.0782,79400.0
2007-12-06 14:30:00,51.35,51.74,51.33,51.7,80200.0,38.0634,38.3525,38.0486,38.3228,80200.0
2007-12-06 14:40:00,51.69,51.9,51.69,51.75,50300.0,38.3154,38.4711,38.3154,38.3599,50300.0
2007-12-06 14:50:00,51.75,51.84,51.69,51.7,98400.0,38.3599,38.4266,38.3154,38.3228,98400.0
2007-12-06 15:00:00,51.7,52.16,51.7,52.03,89300.0,38.3228,38.6638,38.3228,38.5674,89300.0
2007-12-06 15:10:00,52.0,52.04,51.75,51.85,78600.0,38.5452,38.5749,38.3599,38.434,78600.0
2007-12-06 15:20:00,51.84,51.92,51.77,51.9,114900.0,38.4266,38.4859,38.3747,38.4711,114900.0
2007-12-06 15:30:00,51.89,52.16,51.8,52.16,229000.0,38.4637,38.6638,38.397,38.6638,229000.0
2007-12-06 15:40:00,52.16,52.48,52.13,52.43,311700.0,38.6638,38.901,38.6416,38.8639,311700.0
2007-12-06 15:50:00,52.42,52.5,52.2,52.43,551600.0,38.8565,38.9158,38.6935,38.8639,551600.0
2007-12-07 09:30:00,50.11,50.84,49.79,50.51,698700.0,37.1442,37.6853,36.907,37.4407,698700.0
2007-12-07 09:40:00,50.5,50.62,50.31,50.48,493300.0,37.4333,37.5223,37.2925,37.4185,493300.0
2007-12-07 09:50:00,50.48,50.52,50.15,50.43,334100.0,37.4185,37.4481,37.1739,37.3814,334100.0
2007-12-07 10:00:00,50.43,50.57,50.35,50.42,343400.0,37.3814,37.4852,37.3221,37.374,343400.0
2007-12-07 10:10:00,50.42,50.52,50.11,50.48,305400.0,37.374,37.4481,37.1442,37.4185,305400.0
2007-12-07 10:20:00,50.45,50.82,50.33,50.48,542900.0,37.3963,37.6705,37.3073,37.4185,542900.0
2007-12-07 10:30:00,50.48,50.61,50.25,50.25,193900.0,37.4185,37.5149,37.248,37.248,193900.0
2007-12-07 10:40:00,50.25,50.35,50.05,50.07,241800.0,37.248,37.3221,37.0998,37.1146,241800.0
2007-12-07 10:50:00,50.07,50.11,49.9,50.02,154200.0,37.1146,37.1442,36.9886,37.0775,154200.0
2007-12-07 11:00:00,50.02,50.35,50.01,50.22,120600.0,37.0775,37.3221,37.0701,37.2258,120600.0
2007-12-07 11:10:00,50.22,50.5,50.04,50.3,108400.0,37.2258,37.4333,37.0923,37.2851,108400.0
2007-12-07 11:20:00,50.31,50.4,49.99,50.05,193000.0,37.2925,37.3592,37.0553,37.0998,193000.0
2007-12-07 11:30:00,50.07,50.4,50.02,50.29,174100.0,37.1146,37.3592,37.0775,37.2777,174100.0
2007-12-07 11:40:00,50.26,50.4,50.24,50.39,83300.0,37.2554,37.3592,37.2406,37.3518,83300.0
2007-12-07 11:50:00,50.39,50.46,50.28,50.31,37700.0,37.3518,37.4037,37.2702,37.2925,37700.0
2007-12-07 12:00:00,50.31,50.46,50.31,50.31,65600.0,37.2925,37.4037,37.2925,37.2925,65600.0
2007-12-07 12:10:00,50.32,50.38,50.28,50.32,61900.0,37.2999,37.3444,37.2702,37.2999,61900.0
2007-12-07 12:20:00,50.33,50.37,50.3,50.31,32500.0,37.3073,37.337,37.2851,37.2925,32500.0
2007-12-07 12:30:00,50.33,50.34,50.21,50.25,95500.0,37.3073,37.3147,37.2184,37.248,95500.0
2007-12-07 12:40:00,50.28,50.39,50.24,50.35,39700.0,37.2702,37.3518,37.2406,37.3221,39700.0
2007-12-07 12:50:00,50.35,50.4,50.3,50.3,39600.0,37.3221,37.3592,37.2851,37.2851,39600.0
2007-12-07 13:00:00,50.31,50.33,50.24,50.27,74400.0,37.2925,37.3073,37.2406,37.2628,74400.0
2007-12-07 13:10:00,50.27,50.29,50.03,50.08,131900.0,37.2628,37.2777,37.0849,37.122,131900.0
2007-12-07 13:20:00,50.09,50.13,50.03,50.05,124200.0,37.1294,37.1591,37.0849,37.0998,124200.0
2007-12-07 13:30:00,50.06,50.09,49.61,49.65,192900.0,37.1072,37.1294,36.7736,36.8033,192900.0
2007-12-07 13:40:00,49.67,49.81,49.16,49.4,372300.0,36.8181,36.9219,36.44,36.6179,372300.0
2007-12-07 13:50:00,49.4,49.57,49.26,49.49,200200.0,36.6179,36.744,36.5142,36.6847,200200.0
2007-12-07 14:00:00,49.5,49.57,49.34,49.48,265900.0,36.6921,36.744,36.5735,36.6772,265900.0
2007-12-07 14:10:00,49.47,49.59,49.38,49.48,185000.0,36.6698,36.7588,36.6031,36.6772,185000.0
2007-12-07 14:20:00,49.49,49.5,49.32,49.41,188800.0,36.6847,36.6921,36.5586,36.6254,188800.0
2007-12-07 14:30:00,49.4,49.94,49.39,49.79,201200.0,36.6179,37.0182,36.6105,36.907,201200.0
2007-12-07 14:40:00,49.8,49.83,49.53,49.59,132000.0,36.9144,36.9367,36.7143,36.7588,132000.0
2007-12-07 14:50:00,49.59,49.79,49.59,49.74,159100.0,36.7588,36.907,36.7588,36.87,159100.0
2007-12-07 15:00:00,49.74,50.08,49.66,49.78,216900.0,36.87,37.122,36.8107,36.8996,216900.0
2007-12-07 15:10:00,49.79,50.01,49.7,49.99,173900.0,36.907,37.0701,36.8403,37.0553,173900.0
2007-12-07 15:20:00,49.99,50.09,49.74,49.9,243800.0,37.0553,37.1294,36.87,36.9886,243800.0
2007-12-07 15:30:00,49.91,50.04,49.69,50.0,373400.0,36.996,37.0923,36.8329,37.0627,373400.0
2007-12-07 15:40:00,50.01,50.11,49.9,49.93,290900.0,37.0701,37.1442,36.9886,37.0108,290900.0
2007-12-07 15:50:00,49.92,49.94,49.75,49.87,515800.0,37.0034,37.0182,36.8774,36.9663,515800.0
2007-12-10 09:30:00,49.84,50.67,49.84,50.01,136200.0,36.9441,37.5593,36.9441,37.0701,136200.0
2007-12-10 09:40:00,50.01,50.36,49.88,50.27,158000.0,37.0701,37.3295,36.9737,37.2628,158000.0
2007-12-10 09:50:00,50.24,50.54,50.24,50.46,426200.0,37.2406,37.463,37.2406,37.4037,426200.0
2007-12-10 10:00:00,50.46,51.14,50.45,51.14,324700.0,37.4037,37.9077,37.3963,37.9077,324700.0
2007-12-10 10:10:00,51.14,51.33,51.07,51.24,719800.0,37.9077,38.0486,37.8558,37.9818,719800.0
2007-12-10 10:20:00,51.25,51.58,51.23,51.4,383600.0,37.9893,38.2339,37.9744,38.1004,383600.0
2007-12-10 10:30:00,51.41,51.66,51.37,51.59,414000.0,38.1079,38.2932,38.0782,38.2413,414000.0
2007-12-10 10:40:00,51.6,51.83,51.48,51.67,147400.0,38.2487,38.4192,38.1597,38.3006,147400.0
2007-12-10 10:50:00,51.69,51.91,51.67,51.74,221600.0,38.3154,38.4785,38.3006,38.3525,221600.0
2007-12-10 11:00:00,51.75,51.75,51.59,51.63,132600.0,38.3599,38.3599,38.2413,38.2709,132600.0
2007-12-10 11:10:00,51.64,51.65,51.32,51.34,158000.0,38.2784,38.2858,38.0411,38.056,158000.0
2007-12-10 11:20:00,51.35,51.38,50.95,51.25,147400.0,38.0634,38.0856,37.7669,37.9893,147400.0
2007-12-10 11:30:00,51.25,51.32,51.1,51.29,145300.0,37.9893,38.0411,37.8781,38.0189,145300.0
2007-12-10 11:40:00,51.3,51.31,51.08,51.17,69400.0,38.0263,38.0337,37.8632,37.93,69400.0
2007-12-10 11:50:00,51.15,51.3,51.11,51.26,118000.0,37.9151,38.0263,37.8855,37.9967,118000.0
2007-12-10 12:00:00,51.26,51.27,51.05,51.18,118800.0,37.9967,38.0041,37.841,37.9374,118800.0
2007-12-10 12:10:00,51.18,51.46,51.16,51.36,78500.0,37.9374,38.1449,37.9225,38.0708,78500.0
2007-12-10 12:20:00,51.35,51.5,51.34,51.5,46800.0,38.0634,38.1746,38.056,38.1746,46800.0
2007-12-10 12:30:00,51.5,51.5,51.27,51.47,95600.0,38.1746,38.1746,38.0041,38.1523,95600.0
2007-12-10 12:40:00,51.47,51.52,51.36,51.43,62600.0,38.1523,38.1894,38.0708,38.1227,62600.0
2007-12-10 12:50:00,51.44,51.48,51.34,51.39,61000.0,38.1301,38.1597,38.056,38.093,61000.0
2007-12-10 13:00:00,51.4,51.43,51.3,51.4,58000.0,38.1004,38.1227,38.0263,38.1004,58000.0
2007-12-10 13:10:00,51.4,51.6,51.39,51.6,73000.0,38.1004,38.2487,38.093,38.2487,73000.0
2007-12-10 13:20:00,51.6,51.68,51.52,51.56,66000.0,38.2487,38.308,38.1894,38.2191,66000.0
2007-12-10 13:30:00,51.54,51.67,51.53,51.63,41300.0,38.2042,38.3006,38.1968,38.2709,41300.0
2007-12-10 13:40:00,51.63,51.65,51.58,51.62,38400.0,38.2709,38.2858,38.2339,38.2635,38400.0
2007-12-10 13:50:00,51.6,51.62,51.44,51.48,56700.0,38.2487,38.2635,38.1301,38.1597,56700.0
2007-12-10 14:00:00,51.46,51.49,51.25,51.3,112800.0,38.1449,38.1672,37.9893,38.0263,112800.0
2007-12-10 14:10:00,51.3,51.32,51.08,51.17,126600.0,38.0263,38.0411,37.8632,37.93,126600.0
2007-12-10 14:20:00,51.16,51.32,51.15,51.27,48200.0,37.9225,38.0411,37.9151,38.0041,48200.0
2007-12-10 14:30:00,51.29,51.48,51.22,51.44,61400.0,38.0189,38.1597,37.967,38.1301,61400.0
2007-12-10 14:40:00,51.46,51.58,51.41,51.55,56000.0,38.1449,38.2339,38.1079,38.2116,56000.0
2007-12-10 14:50:00,51.55,51.55,51.21,51.31,68400.0,38.2116,38.2116,37.9596,38.0337,68400.0
2007-12-10 15:00:00,51.31,51.47,51.24,51.46,97400.0,38.0337,38.1523,37.9818,38.1449,97400.0
2007-12-10 15:10:00,51.46,51.47,51.37,51.39,72600.0,38.1449,38.1523,38.0782,38.093,72600.0
2007-12-10 15:20:00,51.39,51.56,51.35,51.42,120000.0,38.093,38.2191,38.0634,38.1153,120000.0
2007-12-10 15:30:00,51.42,51.71,51.35,51.7,171300.0,38.1153,38.3302,38.0634,38.3228,171300.0
2007-12-10 15:40:00,51.71,51.96,51.67,51.95,367700.0,38.3302,38.5156,38.3006,38.5081,367700.0
2007-12-10 15:50:00,51.95,52.14,51.83,52.1,483800.0,38.5081,38.649,38.4192,38.6193,483800.0
2007-12-11 09:30:00,52.2,52.2,50.45,50.89,205300.0,38.6935,38.6935,37.3963,37.7224,205300.0
2007-12-11 09:40:00,50.73,51.3,50.71,51.23,142000.0,37.6038,38.0263,37.589,37.9744,142000.0
2007-12-11 09:50:00,51.24,51.42,51.17,51.26,97200.0,37.9818,38.1153,37.93,37.9967,97200.0
2007-12-11 10:00:00,51.3,51.59,51.29,51.58,100700.0,38.0263,38.2413,38.0189,38.2339,100700.0
2007-12-11 10:10:00,51.57,51.61,51.35,51.4,127000.0,38.2265,38.2561,38.0634,38.1004,127000.0
2007-12-11 10:20:00,51.4,51.55,51.34,51.41,67800.0,38.1004,38.2116,38.056,38.1079,67800.0
2007-12-11 10:30:00,51.41,51.45,51.18,51.22,125100.0,38.1079,38.1375,37.9374,37.967,125100.0
2007-12-11 10:40:00,51.24,51.27,51.0,51.03,127300.0,37.9818,38.0041,37.8039,37.8262,127300.0
2007-12-11 10:50:00,51.04,51.21,51.02,51.14,108500.0,37.8336,37.9596,37.8188,37.9077,108500.0
2007-12-11 11:00:00,51.15,51.28,51.1,51.25,85500.0,37.9151,38.0115,37.8781,37.9893,85500.0
2007-12-11 11:10:00,51.25,51.37,51.25,51.36,79500.0,37.9893,38.0782,37.9893,38.0708,79500.0
2007-12-11 11:20:00,51.36,51.46,51.35,51.43,60900.0,38.0708,38.1449,38.0634,38.1227,60900.0
2007-12-11 11:30:00,51.42,51.43,51.37,51.37,59900.0,38.1153,38.1227,38.0782,38.0782,59900.0
2007-12-11 11:40:00,51.37,51.39,51.28,51.36,56000.0,38.0782,38.093,38.0115,38.0708,56000.0
2007-12-11 11:50:00,51.36,51.46,51.34,51.38,55100.0,38.0708,38.1449,38.056,38.0856,55100.0
2007-12-11 12:00:00,51.38,51.45,51.34,51.43,36400.0,38.0856,38.1375,38.056,38.1227,36400.0
2007-12-11 12:10:00,51.42,51.43,51.35,51.36,20200.0,38.1153,38.1227,38.0634,38.0708,20200.0
2007-12-11 12:20:00,51.37,51.6,51.37,51.6,85100.0,38.0782,38.2487,38.0782,38.2487,85100.0
2007-12-11 12:30:00,51.6,51.91,51.6,51.91,93300.0,38.2487,38.4785,38.2487,38.4785,93300.0
2007-12-11 12:40:00,51.9,51.99,51.9,51.92,79300.0,38.4711,38.5378,38.4711,38.4859,79300.0
2007-12-11 12:50:00,51.92,51.97,51.81,51.9,53300.0,38.4859,38.523,38.4044,38.4711,53300.0
2007-12-11 13:00:00,51.91,52.22,51.9,52.21,104100.0,38.4785,38.7083,38.4711,38.7009,104100.0
2007-12-11 13:10:00,52.22,52.42,52.21,52.4,108800.0,38.7083,38.8565,38.7009,38.8417,108800.0
2007-12-11 13:20:00,52.41,52.67,52.37,52.53,86300.0,38.8491,39.0418,38.8195,38.9381,86300.0
2007-12-11 13:30:00,52.54,52.7,52.42,52.67,120200.0,38.9455,39.0641,38.8565,39.0418,120200.0
2007-12-11 13:40:00,52.7,53.51,52.7,53.49,299300.0,39.0641,39.6645,39.0641,39.6497,299300.0
2007-12-11 13:50:00,53.5,53.5,52.99,53.17,223100.0,39.6571,39.6571,39.279,39.4125,223100.0
2007-12-11 14:00:00,53.15,53.32,53.0,53.17,188800.0,39.3976,39.5237,39.2865,39.4125,188800.0
2007-12-11 14:10:00,53.16,53.23,50.99,51.04,246700.0,39.4051,39.4569,37.7965,37.8336,246700.0
2007-12-11 14:20:00,51.0,51.27,49.95,51.15,463600.0,37.8039,38.0041,37.0256,37.9151,463600.0
2007-12-11 14:30:00,51.15,51.4,49.98,50.63,616300.0,37.9151,38.1004,37.0479,37.5297,616300.0
2007-12-11 14:40:00,50.48,50.88,50.13,50.44,622300.0,37.4185,37.715,37.1591,37.3888,622300.0
2007-12-11 14:50:00,50.45,51.12,50.33,50.61,351900.0,37.3963,37.8929,37.3073,37.5149,351900.0
2007-12-11 15:00:00,50.61,50.61,50.18,50.47,321200.0,37.5149,37.5149,37.1961,37.4111,321200.0
2007-12-11 15:10:00,50.47,50.52,50.02,50.08,314600.0,37.4111,37.4481,37.0775,37.122,314600.0
2007-12-11 15:20:00,50.08,50.18,49.92,50.03,257000.0,37.122,37.1961,37.0034,37.0849,257000.0
2007-12-11 15:30:00,50.03,50.23,49.69,49.71,251300.0,37.0849,37.2332,36.8329,36.8477,251300.0
2007-12-11 15:40:00,49.72,49.89,49.53,49.55,323700.0,36.8551,36.9812,36.7143,36.7291,323700.0
2007-12-11 15:50:00,49.54,50.01,49.49,50.0,565900.0,36.7217,37.0701,36.6847,37.0627,565900.0
2007-12-12 09:30:00,51.06,51.52,50.68,50.85,227700.0,37.8484,38.1894,37.5667,37.6928,227700.0
2007-12-12 09:40:00,50.83,50.83,50.0,50.33,270600.0,37.6779,37.6779,37.0627,37.3073,270600.0
2007-12-12 09:50:00,50.36,51.0,50.25,50.27,195200.0,37.3295,37.8039,37.248,37.2628,195200.0
2007-12-12 10:00:00,50.27,50.3,49.26,49.29,299200.0,37.2628,37.2851,36.5142,36.5364,299200.0
2007-12-12 10:10:00,49.35,49.9,49.05,49.4,280600.0,36.5809,36.9886,36.3585,36.6179,280600.0
2007-12-12 10:20:00,49.39,49.75,49.03,49.3,290200.0,36.6105,36.8774,36.3437,36.5438,290200.0
2007-12-12 10:30:00,49.3,49.47,48.95,49.17,208500.0,36.5438,36.6698,36.2844,36.4475,208500.0
2007-12-12 10:40:00,49.16,49.43,49.01,49.1,206200.0,36.44,36.6402,36.3289,36.3956,206200.0
2007-12-12 10:50:00,49.13,49.34,49.07,49.22,218000.0,36.4178,36.5735,36.3733,36.4845,218000.0
2007-12-12 11:00:00,49.23,49.47,49.18,49.43,221700.0,36.4919,36.6698,36.4549,36.6402,221700.0
2007-12-12 11:10:00,49.44,49.47,49.1,49.16,118500.0,36.6476,36.6698,36.3956,36.44,118500.0
2007-12-12 11:20:00,49.15,49.16,48.9,49.09,197900.0,36.4326,36.44,36.2473,36.3882,197900.0
2007-12-12 11:30:00,49.06,49.72,49.05,49.58,113500.0,36.3659,36.8551,36.3585,36.7514,113500.0
2007-12-12 11:40:00,49.56,49.58,49.0,49.03,136200.0,36.7365,36.7514,36.3214,36.3437,136200.0
2007-12-12 11:50:00,49.01,49.28,49.0,49.2,145100.0,36.3289,36.529,36.3214,36.4697,145100.0
2007-12-12 12:00:00,49.22,49.38,49.0,49.04,134000.0,36.4845,36.6031,36.3214,36.3511,134000.0
2007-12-12 12:10:00,49.04,49.1,48.93,48.99,121300.0,36.3511,36.3956,36.2696,36.314,121300.0
2007-12-12 12:20:00,49.0,49.09,48.91,49.0,138600.0,36.3214,36.3882,36.2547,36.3214,138600.0
2007-12-12 12:30:00,49.0,49.0,48.06,48.39,523500.0,36.3214,36.3214,35.6247,35.8693,523500.0
2007-12-12 12:40:00,48.4,48.6,48.24,48.45,321800.0,35.8767,36.0249,35.7581,35.9138,321800.0
2007-12-12 12:50:00,48.42,48.46,48.18,48.34,133900.0,35.8915,35.9212,35.7136,35.8322,133900.0
2007-12-12 13:00:00,48.33,48.42,48.07,48.24,102000.0,35.8248,35.8915,35.6321,35.7581,102000.0
2007-12-12 13:10:00,48.24,48.4,47.91,47.93,342500.0,35.7581,35.8767,35.5135,35.5283,342500.0
2007-12-12 13:20:00,47.91,48.0,47.81,47.85,235300.0,35.5135,35.5802,35.4393,35.469,235300.0
2007-12-12 13:30:00,47.87,48.33,47.87,48.26,318400.0,35.4838,35.8248,35.4838,35.7729,318400.0
2007-12-12 13:40:00,48.25,48.44,47.87,48.03,177700.0,35.7655,35.9063,35.4838,35.6024,177700.0
2007-12-12 13:50:00,48.03,48.03,47.08,47.55,293700.0,35.6024,35.6024,34.8982,35.2466,293700.0
2007-12-12 14:00:00,47.56,48.03,47.51,47.8,198700.0,35.254,35.6024,35.217,35.4319,198700.0
2007-12-12 14:10:00,47.8,47.98,47.52,47.59,177200.0,35.4319,35.5654,35.2244,35.2763,177200.0
2007-12-12 14:20:00,47.58,47.75,47.09,47.53,379300.0,35.2689,35.3949,34.9056,35.2318,379300.0
2007-12-12 14:30:00,47.54,47.6,47.31,47.52,380200.0,35.2392,35.2837,35.0687,35.2244,380200.0
2007-12-12 14:40:00,47.54,47.7,47.38,47.7,233900.0,35.2392,35.3578,35.1206,35.3578,233900.0
2007-12-12 14:50:00,47.68,48.01,47.55,47.71,375100.0,35.343,35.5876,35.2466,35.3652,375100.0
2007-12-12 15:00:00,47.71,47.72,47.38,47.61,353300.0,35.3652,35.3726,35.1206,35.2911,353300.0
2007-12-12 15:10:00,47.6,47.75,47.26,47.63,500700.0,35.2837,35.3949,35.0317,35.3059,500700.0
2007-12-12 15:20:00,47.65,47.75,47.5,47.62,409600.0,35.3207,35.3949,35.2096,35.2985,409600.0
2007-12-12 15:30:00,47.6,47.75,47.44,47.5,507600.0,35.2837,35.3949,35.1651,35.2096,507600.0
2007-12-12 15:40:00,47.5,48.35,47.4,48.2,529900.0,35.2096,35.8396,35.1354,35.7284,529900.0
2007-12-12 15:50:00,48.19,48.42,47.96,48.35,397100.0,35.721,35.8915,35.5505,35.8396,397100.0
2007-12-13 09:30:00,47.4,48.36,47.0,47.54,433400.0,35.1354,35.847,34.8389,35.2392,433400.0
2007-12-13 09:40:00,47.61,47.75,47.0,47.0,363800.0,35.2911,35.3949,34.8389,34.8389,363800.0
2007-12-13 09:50:00,47.05,47.22,46.25,46.38,460700.0,34.876,35.002,34.283,34.3794,460700.0
2007-12-13 10:00:00,46.41,46.94,45.94,46.85,432000.0,34.4016,34.7945,34.0532,34.7277,432000.0
2007-12-13 10:10:00,46.82,47.0,46.5,46.88,240600.0,34.7055,34.8389,34.4683,34.75,240600.0
2007-12-13 10:20:00,46.89,47.13,46.76,46.87,243600.0,34.7574,34.9353,34.661,34.7426,243600.0
2007-12-13 10:30:00,46.87,46.87,46.32,46.32,340500.0,34.7426,34.7426,34.3349,34.3349,340500.0
2007-12-13 10:40:00,46.36,46.6,46.3,46.51,181400.0,34.3645,34.5424,34.3201,34.4757,181400.0
2007-12-13 10:50:00,46.54,46.68,46.41,46.47,209800.0,34.498,34.6017,34.4016,34.4461,209800.0
2007-12-13 11:00:00,46.47,46.73,46.31,46.66,215400.0,34.4461,34.6388,34.3275,34.5869,215400.0
2007-12-13 11:10:00,46.66,46.92,46.52,46.73,157200.0,34.5869,34.7796,34.4831,34.6388,157200.0
2007-12-13 11:20:00,46.73,47.25,46.72,47.06,281500.0,34.6388,35.0242,34.6314,34.8834,281500.0
2007-12-13 11:30:00,47.08,47.13,46.75,47.02,182000.0,34.8982,34.9353,34.6536,34.8538,182000.0
2007-12-13 11:40:00,47.02,47.08,46.76,46.94,176800.0,34.8538,34.8982,34.661,34.7945,176800.0
2007-12-13 11:50:00,46.96,46.99,46.84,46.93,225900.0,34.8093,34.8315,34.7203,34.787,225900.0
2007-12-13 12:00:00,46.94,46.94,46.69,46.87,56300.0,34.7945,34.7945,34.6091,34.7426,56300.0
2007-12-13 12:10:00,46.85,46.92,46.77,46.84,82100.0,34.7277,34.7796,34.6684,34.7203,82100.0
2007-12-13 12:20:00,46.83,46.85,46.59,46.72,70900.0,34.7129,34.7277,34.535,34.6314,70900.0
2007-12-13 12:30:00,46.74,46.81,46.7,46.74,71300.0,34.6462,34.6981,34.6166,34.6462,71300.0
2007-12-13 12:40:00,46.74,46.74,46.51,46.53,84100.0,34.6462,34.6462,34.4757,34.4905,84100.0
2007-12-13 12:50:00,46.53,46.68,46.52,46.6,74600.0,34.4905,34.6017,34.4831,34.5424,74600.0
2007-12-13 13:00:00,46.6,46.87,46.57,46.83,92600.0,34.5424,34.7426,34.5202,34.7129,92600.0
2007-12-13 13:10:00,46.84,46.96,46.7,46.89,152000.0,34.7203,34.8093,34.6166,34.7574,152000.0
2007-12-13 13:20:00,46.88,46.97,46.83,46.86,168800.0,34.75,34.8167,34.7129,34.7352,168800.0
2007-12-13 13:30:00,46.84,46.94,46.76,46.76,124100.0,34.7203,34.7945,34.661,34.661,124100.0
2007-12-13 13:40:00,46.78,46.85,46.68,46.79,78600.0,34.6759,34.7277,34.6017,34.6833,78600.0
2007-12-13 13:50:00,46.8,47.06,46.7,46.78,235300.0,34.6907,34.8834,34.6166,34.6759,235300.0
2007-12-13 14:00:00,46.78,47.06,46.67,47.01,97700.0,34.6759,34.8834,34.5943,34.8463,97700.0
2007-12-13 14:10:00,47.02,47.37,46.94,47.34,136200.0,34.8538,35.1132,34.7945,35.091,136200.0
2007-12-13 14:20:00,47.35,47.9,47.25,47.88,269800.0,35.0984,35.5061,35.0242,35.4912,269800.0
2007-12-13 14:30:00,47.89,47.91,47.56,47.7,175400.0,35.4986,35.5135,35.254,35.3578,175400.0
2007-12-13 14:40:00,47.7,47.88,47.7,47.84,148700.0,35.3578,35.4912,35.3578,35.4616,148700.0
2007-12-13 14:50:00,47.84,48.18,47.8,47.96,197900.0,35.4616,35.7136,35.4319,35.5505,197900.0
2007-12-13 15:00:00,47.96,48.35,47.9,48.24,298700.0,35.5505,35.8396,35.5061,35.7581,298700.0
2007-12-13 15:10:00,48.23,48.31,47.8,48.06,256300.0,35.7507,35.81,35.4319,35.6247,256300.0
2007-12-13 15:20:00,48.07,48.45,48.04,48.36,211400.0,35.6321,35.9138,35.6098,35.847,211400.0
2007-12-13 15:30:00,48.37,48.46,48.18,48.35,224600.0,35.8545,35.9212,35.7136,35.8396,224600.0
2007-12-13 15:40:00,48.35,48.79,48.34,48.62,384000.0,35.8396,36.1658,35.8322,36.0398,384000.0
2007-12-13 15:50:00,48.61,48.72,48.46,48.7,346200.0,36.0324,36.1139,35.9212,36.0991,346200.0
2007-12-14 09:30:00,47.66,47.66,47.15,47.34,325000.0,35.3282,35.3282,34.9501,35.091,325000.0
2007-12-14 09:40:00,47.33,47.76,47.27,47.44,200300.0,35.0835,35.4023,35.0391,35.1651,200300.0
2007-12-14 09:50:00,47.44,47.45,47.15,47.26,348600.0,35.1651,35.1725,34.9501,35.0317,348600.0
2007-12-14 10:00:00,47.29,48.04,47.2,47.74,166300.0,35.0539,35.6098,34.9872,35.3875,166300.0
2007-12-14 10:10:00,47.74,48.0,47.7,47.96,150700.0,35.3875,35.5802,35.3578,35.5505,150700.0
2007-12-14 10:20:00,47.94,48.2,47.3,47.3,220900.0,35.5357,35.7284,35.0613,35.0613,220900.0
2007-12-14 10:30:00,47.29,47.69,47.19,47.43,145300.0,35.0539,35.3504,34.9798,35.1577,145300.0
2007-12-14 10:40:00,47.4,47.94,47.4,47.86,186100.0,35.1354,35.5357,35.1354,35.4764,186100.0
2007-12-14 10:50:00,47.86,48.08,47.71,48.05,192300.0,35.4764,35.6395,35.3652,35.6172,192300.0
2007-12-14 11:00:00,48.08,48.36,48.05,48.11,149900.0,35.6395,35.847,35.6172,35.6617,149900.0
2007-12-14 11:10:00,48.1,48.32,47.86,48.25,132100.0,35.6543,35.8174,35.4764,35.7655,132100.0
2007-12-14 11:20:00,48.25,48.27,48.08,48.17,144800.0,35.7655,35.7803,35.6395,35.7062,144800.0
2007-12-14 11:30:00,48.15,48.2,48.05,48.12,154600.0,35.6914,35.7284,35.6172,35.6691,154600.0
2007-12-14 11:40:00,48.13,48.18,47.65,47.89,160900.0,35.6765,35.7136,35.3207,35.4986,160900.0
2007-12-14 11:50:00,47.88,47.93,47.61,47.62,61800.0,35.4912,35.5283,35.2911,35.2985,61800.0
2007-12-14 12:00:00,47.65,47.75,47.61,47.7,81300.0,35.3207,35.3949,35.2911,35.3578,81300.0
2007-12-14 12:10:00,47.7,47.82,47.67,47.78,36100.0,35.3578,35.4468,35.3356,35.4171,36100.0
2007-12-14 12:20:00,47.78,47.82,47.45,47.55,88100.0,35.4171,35.4468,35.1725,35.2466,88100.0
2007-12-14 12:30:00,47.55,47.58,47.37,47.55,81200.0,35.2466,35.2689,35.1132,35.2466,81200.0
2007-12-14 12:40:00,47.55,47.59,47.47,47.54,81500.0,35.2466,35.2763,35.1873,35.2392,81500.0
2007-12-14 12:50:00,47.56,48.07,47.55,47.97,94600.0,35.254,35.6321,35.2466,35.5579,94600.0
2007-12-14 13:00:00,47.98,48.02,47.9,47.97,66500.0,35.5654,35.595,35.5061,35.5579,66500.0
2007-12-14 13:10:00,47.96,48.01,47.87,47.87,61800.0,35.5505,35.5876,35.4838,35.4838,61800.0
2007-12-14 13:20:00,47.87,48.01,47.74,47.98,49800.0,35.4838,35.5876,35.3875,35.5654,49800.0
2007-12-14 13:30:00,47.97,47.97,47.75,47.8,32400.0,35.5579,35.5579,35.3949,35.4319,32400.0
2007-12-14 13:40:00,47.78,47.79,47.4,47.47,55200.0,35.4171,35.4245,35.1354,35.1873,55200.0
2007-12-14 13:50:00,47.47,47.58,47.4,47.58,70400.0,35.1873,35.2689,35.1354,35.2689,70400.0
2007-12-14 14:00:00,47.58,47.59,47.36,47.52,100100.0,35.2689,35.2763,35.1058,35.2244,100100.0
2007-12-14 14:10:00,47.52,47.6,47.39,47.41,55000.0,35.2244,35.2837,35.128,35.1428,55000.0
2007-12-14 14:20:00,47.4,47.46,47.37,47.44,409900.0,35.1354,35.1799,35.1132,35.1651,409900.0
2007-12-14 14:30:00,47.43,47.48,47.37,47.45,86800.0,35.1577,35.1947,35.1132,35.1725,86800.0
2007-12-14 14:40:00,47.47,47.57,47.43,47.47,73900.0,35.1873,35.2614,35.1577,35.1873,73900.0
2007-12-14 14:50:00,47.48,47.54,47.29,47.37,123900.0,35.1947,35.2392,35.0539,35.1132,123900.0
2007-12-14 15:00:00,47.37,47.56,47.32,47.55,142000.0,35.1132,35.254,35.0761,35.2466,142000.0
2007-12-14 15:10:00,47.53,47.54,47.37,47.4,125100.0,35.2318,35.2392,35.1132,35.1354,125100.0
2007-12-14 15:20:00,47.4,47.51,47.33,47.41,196400.0,35.1354,35.217,35.0835,35.1428,196400.0
2007-12-14 15:30:00,47.4,47.56,47.36,47.47,175700.0,35.1354,35.254,35.1058,35.1873,175700.0
2007-12-14 15:40:00,47.47,47.53,47.33,47.46,294900.0,35.1873,35.2318,35.0835,35.1799,294900.0
2007-12-14 15:50:00,47.45,47.49,47.19,47.24,399100.0,35.1725,35.2021,34.9798,35.0168,399100.0
2007-12-17 09:30:00,45.54,45.74,44.4,45.3,797400.0,33.7567,33.905,32.9117,33.5788,797400.0
2007-12-17 09:40:00,45.31,46.2,45.2,45.8,488600.0,33.5862,34.2459,33.5047,33.9494,488600.0
2007-12-17 09:50:00,45.79,45.99,45.73,45.83,391700.0,33.942,34.0903,33.8975,33.9717,391700.0
2007-12-17 10:00:00,45.82,46.25,45.74,45.81,352200.0,33.9643,34.283,33.905,33.9568,352200.0
2007-12-17 10:10:00,45.84,46.13,45.78,45.95,171300.0,33.9791,34.194,33.9346,34.0606,171300.0
2007-12-17 10:20:00,45.97,46.42,45.9,46.2,195600.0,34.0754,34.409,34.0236,34.2459,195600.0
2007-12-17 10:30:00,46.17,46.49,46.0,46.45,136000.0,34.2237,34.4609,34.0977,34.4312,136000.0
2007-12-17 10:40:00,46.45,46.76,46.43,46.65,120600.0,34.4312,34.661,34.4164,34.5795,120600.0
2007-12-17 10:50:00,46.68,47.14,46.57,47.11,287800.0,34.6017,34.9427,34.5202,34.9205,287800.0
2007-12-17 11:00:00,47.11,47.65,47.09,47.55,272000.0,34.9205,35.3207,34.9056,35.2466,272000.0
2007-12-17 11:10:00,47.55,47.61,47.22,47.23,173700.0,35.2466,35.2911,35.002,35.0094,173700.0
2007-12-17 11:20:00,47.26,47.28,46.87,46.94,172400.0,35.0317,35.0465,34.7426,34.7945,172400.0
2007-12-17 11:30:00,46.94,46.94,46.46,46.63,147500.0,34.7945,34.7945,34.4387,34.5647,147500.0
2007-12-17 11:40:00,46.62,46.78,46.57,46.64,129800.0,34.5573,34.6759,34.5202,34.5721,129800.0
2007-12-17 11:50:00,46.63,46.64,46.41,46.64,91500.0,34.5647,34.5721,34.4016,34.5721,91500.0
2007-12-17 12:00:00,46.63,46.82,46.58,46.76,137600.0,34.5647,34.7055,34.5276,34.661,137600.0
2007-12-17 12:10:00,46.75,46.77,46.64,46.64,50300.0,34.6536,34.6684,34.5721,34.5721,50300.0
2007-12-17 12:20:00,46.64,46.73,46.46,46.54,84600.0,34.5721,34.6388,34.4387,34.498,84600.0
2007-12-17 12:30:00,46.53,46.8,46.52,46.72,106500.0,34.4905,34.6907,34.4831,34.6314,106500.0
2007-12-17 12:40:00,46.73,46.75,46.46,46.59,39600.0,34.6388,34.6536,34.4387,34.535,39600.0
2007-12-17 12:50:00,46.59,46.59,46.42,46.47,123900.0,34.535,34.535,34.409,34.4461,123900.0
2007-12-17 13:00:00,46.46,46.46,46.1,46.21,90100.0,34.4387,34.4387,34.1718,34.2533,90100.0
2007-12-17 13:10:00,46.21,46.21,45.78,45.87,147600.0,34.2533,34.2533,33.9346,34.0013,147600.0
2007-12-17 13:20:00,45.87,46.03,45.8,45.89,115500.0,34.0013,34.1199,33.9494,34.0161,115500.0
2007-12-17 13:30:00,45.9,45.99,45.75,45.9,79200.0,34.0236,34.0903,33.9124,34.0236,79200.0
2007-12-17 13:40:00,45.89,45.96,45.8,45.84,96300.0,34.0161,34.068,33.9494,33.9791,96300.0
2007-12-17 13:50:00,45.83,45.92,45.76,45.81,95500.0,33.9717,34.0384,33.9198,33.9568,95500.0
2007-12-17 14:00:00,45.8,46.19,45.72,46.19,172500.0,33.9494,34.2385,33.8901,34.2385,172500.0
2007-12-17 14:10:00,46.18,46.18,45.93,46.1,82500.0,34.2311,34.2311,34.0458,34.1718,82500.0
2007-12-17 14:20:00,46.1,46.3,46.04,46.11,104300.0,34.1718,34.3201,34.1273,34.1792,104300.0
2007-12-17 14:30:00,46.11,46.26,46.01,46.12,67300.0,34.1792,34.2904,34.1051,34.1866,67300.0
2007-12-17 14:40:00,46.12,46.12,45.91,46.01,75400.0,34.1866,34.1866,34.031,34.1051,75400.0
2007-12-17 14:50:00,46.02,46.02,45.8,45.86,95500.0,34.1125,34.1125,33.9494,33.9939,95500.0
2007-12-17 15:00:00,45.85,45.98,45.56,45.56,166900.0,33.9865,34.0829,33.7715,33.7715,166900.0
2007-12-17 15:10:00,45.56,45.81,45.55,45.66,138300.0,33.7715,33.9568,33.7641,33.8457,138300.0
2007-12-17 15:20:00,45.65,45.88,45.64,45.8,106200.0,33.8382,34.0087,33.8308,33.9494,106200.0
2007-12-17 15:30:00,45.81,46.2,45.79,46.03,208500.0,33.9568,34.2459,33.942,34.1199,208500.0
2007-12-17 15:40:00,46.04,46.09,45.65,45.67,277200.0,34.1273,34.1644,33.8382,33.8531,277200.0
2007-12-17 15:50:00,45.66,45.68,45.48,45.6,348400.0,33.8457,33.8605,33.7122,33.8012,348400.0
2007-12-18 09:30:00,45.97,46.25,45.26,46.08,318400.0,34.0754,34.283,33.5492,34.157,318400.0
2007-12-18 09:40:00,46.07,46.22,45.95,46.18,158000.0,34.1496,34.2608,34.0606,34.2311,158000.0
2007-12-18 09:50:00,46.16,46.48,46.0,46.44,144200.0,34.2163,34.4535,34.0977,34.4238,144200.0
2007-12-18 10:00:00,46.44,46.5,46.2,46.24,127700.0,34.4238,34.4683,34.2459,34.2756,127700.0
2007-12-18 10:10:00,46.24,46.27,46.08,46.15,137800.0,34.2756,34.2978,34.157,34.2089,137800.0
2007-12-18 10:20:00,46.15,46.18,45.85,45.95,165800.0,34.2089,34.2311,33.9865,34.0606,165800.0
2007-12-18 10:30:00,45.96,46.05,45.68,45.72,125100.0,34.068,34.1347,33.8605,33.8901,125100.0
2007-12-18 10:40:00,45.72,45.89,45.7,45.76,156200.0,33.8901,34.0161,33.8753,33.9198,156200.0
2007-12-18 10:50:00,45.76,45.82,45.46,45.81,339900.0,33.9198,33.9643,33.6974,33.9568,339900.0
2007-12-18 11:00:00,45.82,45.9,45.74,45.75,150800.0,33.9643,34.0236,33.905,33.9124,150800.0
2007-12-18 11:10:00,45.75,45.77,45.67,45.75,118400.0,33.9124,33.9272,33.8531,33.9124,118400.0
2007-12-18 11:20:00,45.75,45.79,45.63,45.74,229900.0,33.9124,33.942,33.8234,33.905,229900.0
2007-12-18 11:30:00,45.73,45.8,45.64,45.75,109400.0,33.8975,33.9494,33.8308,33.9124,109400.0
2007-12-18 11:40:00,45.76,45.78,45.65,45.73,128500.0,33.9198,33.9346,33.8382,33.8975,128500.0
2007-12-18 11:50:00,45.71,45.79,45.69,45.73,153100.0,33.8827,33.942,33.8679,33.8975,153100.0
2007-12-18 12:00:00,45.75,45.76,45.43,45.52,263100.0,33.9124,33.9198,33.6752,33.7419,263100.0
2007-12-18 12:10:00,45.52,45.52,45.21,45.46,169400.0,33.7419,33.7419,33.5121,33.6974,169400.0
2007-12-18 12:20:00,45.44,45.67,45.39,45.58,126900.0,33.6826,33.8531,33.6455,33.7864,126900.0
2007-12-18 12:30:00,45.58,45.67,45.51,45.63,111900.0,33.7864,33.8531,33.7345,33.8234,111900.0
2007-12-18 12:40:00,45.63,45.66,45.43,45.58,112500.0,33.8234,33.8457,33.6752,33.7864,112500.0
2007-12-18 12:50:00,45.57,45.57,45.44,45.5,54600.0,33.7789,33.7789,33.6826,33.7271,54600.0
2007-12-18 13:00:00,45.51,45.64,45.45,45.58,88600.0,33.7345,33.8308,33.69,33.7864,88600.0
2007-12-18 13:10:00,45.56,45.8,45.55,45.8,280700.0,33.7715,33.9494,33.7641,33.9494,280700.0
2007-12-18 13:20:00,45.8,46.18,45.77,46.05,303200.0,33.9494,34.2311,33.9272,34.1347,303200.0
2007-12-18 13:30:00,46.05,46.2,45.76,46.18,278100.0,34.1347,34.2459,33.9198,34.2311,278100.0
2007-12-18 13:40:00,46.2,46.33,46.11,46.26,154600.0,34.2459,34.3423,34.1792,34.2904,154600.0
2007-12-18 13:50:00,46.24,46.28,45.73,45.75,143000.0,34.2756,34.3052,33.8975,33.9124,143000.0
2007-12-18 14:00:00,45.73,46.24,45.73,46.14,139100.0,33.8975,34.2756,33.8975,34.2015,139100.0
2007-12-18 14:10:00,46.15,46.46,46.15,46.42,805300.0,34.2089,34.4387,34.2089,34.409,805300.0
2007-12-18 14:20:00,46.41,46.57,46.32,46.56,92400.0,34.4016,34.5202,34.3349,34.5128,92400.0
2007-12-18 14:30:00,46.56,46.9,46.53,46.75,148200.0,34.5128,34.7648,34.4905,34.6536,148200.0
2007-12-18 14:40:00,46.75,46.77,46.6,46.67,112100.0,34.6536,34.6684,34.5424,34.5943,112100.0
2007-12-18 14:50:00,46.68,46.72,46.41,46.48,116100.0,34.6017,34.6314,34.4016,34.4535,116100.0
2007-12-18 15:00:00,46.47,46.99,46.44,46.84,187700.0,34.4461,34.8315,34.4238,34.7203,187700.0
2007-12-18 15:10:00,46.83,46.85,46.63,46.75,165700.0,34.7129,34.7277,34.5647,34.6536,165700.0
2007-12-18 15:20:00,46.75,46.78,46.55,46.58,118000.0,34.6536,34.6759,34.5054,34.5276,118000.0
2007-12-18 15:30:00,46.58,46.89,46.55,46.82,243400.0,34.5276,34.7574,34.5054,34.7055,243400.0
2007-12-18 15:40:00,46.83,46.84,46.52,46.53,211300.0,34.7129,34.7203,34.4831,34.4905,211300.0
2007-12-18 15:50:00,46.52,46.57,46.38,46.52,270000.0,34.4831,34.5202,34.3794,34.4831,270000.0
2007-12-19 09:30:00,46.6,46.68,45.69,46.04,207400.0,34.5424,34.6017,33.8679,34.1273,207400.0
2007-12-19 09:40:00,46.01,46.81,45.91,46.81,95600.0,34.1051,34.6981,34.031,34.6981,95600.0
2007-12-19 09:50:00,46.79,46.81,46.37,46.69,79900.0,34.6833,34.6981,34.3719,34.6091,79900.0
2007-12-19 10:00:00,46.7,47.24,46.65,47.19,104700.0,34.6166,35.0168,34.5795,34.9798,104700.0
2007-12-19 10:10:00,47.19,47.32,47.09,47.15,80700.0,34.9798,35.0761,34.9056,34.9501,80700.0
2007-12-19 10:20:00,47.16,47.18,46.87,46.87,74200.0,34.9575,34.9724,34.7426,34.7426,74200.0
2007-12-19 10:30:00,46.87,47.01,46.76,47.0,51300.0,34.7426,34.8463,34.661,34.8389,51300.0
2007-12-19 10:40:00,46.97,47.12,46.94,47.0,73700.0,34.8167,34.9279,34.7945,34.8389,73700.0
2007-12-19 10:50:00,47.01,47.07,46.85,46.87,61400.0,34.8463,34.8908,34.7277,34.7426,61400.0
2007-12-19 11:00:00,46.88,46.95,46.64,46.69,46300.0,34.75,34.8019,34.5721,34.6091,46300.0
2007-12-19 11:10:00,46.69,46.74,46.2,46.22,139300.0,34.6091,34.6462,34.2459,34.2608,139300.0
2007-12-19 11:20:00,46.22,46.28,45.94,45.97,87100.0,34.2608,34.3052,34.0532,34.0754,87100.0
2007-12-19 11:30:00,45.98,46.37,45.95,46.31,48500.0,34.0829,34.3719,34.0606,34.3275,48500.0
2007-12-19 11:40:00,46.28,46.3,46.12,46.14,37900.0,34.3052,34.3201,34.1866,34.2015,37900.0
2007-12-19 11:50:00,46.12,46.16,45.73,46.0,121100.0,34.1866,34.2163,33.8975,34.0977,121100.0
2007-12-19 12:00:00,45.98,46.08,45.87,46.04,106200.0,34.0829,34.157,34.0013,34.1273,106200.0
2007-12-19 12:10:00,46.08,46.34,46.08,46.17,113400.0,34.157,34.3497,34.157,34.2237,113400.0
2007-12-19 12:20:00,46.18,46.45,46.16,46.4,98100.0,34.2311,34.4312,34.2163,34.3942,98100.0
2007-12-19 12:30:00,46.37,46.37,46.14,46.14,86800.0,34.3719,34.3719,34.2015,34.2015,86800.0
2007-12-19 12:40:00,46.15,46.2,46.0,46.13,67600.0,34.2089,34.2459,34.0977,34.194,67600.0
2007-12-19 12:50:00,46.12,46.22,46.1,46.14,29800.0,34.1866,34.2608,34.1718,34.2015,29800.0
2007-12-19 13:00:00,46.11,46.15,45.92,46.06,60100.0,34.1792,34.2089,34.0384,34.1422,60100.0
2007-12-19 13:10:00,46.04,46.07,45.96,45.98,42300.0,34.1273,34.1496,34.068,34.0829,42300.0
2007-12-19 13:20:00,45.98,46.07,45.88,45.98,55500.0,34.0829,34.1496,34.0087,34.0829,55500.0
2007-12-19 13:30:00,45.99,46.0,45.85,45.99,42900.0,34.0903,34.0977,33.9865,34.0903,42900.0
2007-12-19 13:40:00,45.99,46.07,45.83,45.98,57200.0,34.0903,34.1496,33.9717,34.0829,57200.0
2007-12-19 13:50:00,45.98,46.01,45.88,45.94,67600.0,34.0829,34.1051,34.0087,34.0532,67600.0
2007-12-19 14:00:00,45.94,46.05,45.87,46.03,108700.0,34.0532,34.1347,34.0013,34.1199,108700.0
2007-12-19 14:10:00,46.03,46.3,45.99,46.06,115100.0,34.1199,34.3201,34.0903,34.1422,115100.0
2007-12-19 14:20:00,46.06,46.19,46.0,46.12,66500.0,34.1422,34.2385,34.0977,34.1866,66500.0
2007-12-19 14:30:00,46.11,46.19,46.0,46.08,56200.0,34.1792,34.2385,34.0977,34.157,56200.0
2007-12-19 14:40:00,46.08,46.32,45.99,46.3,70900.0,34.157,34.3349,34.0903,34.3201,70900.0
2007-12-19 14:50:00,46.31,46.36,46.17,46.21,84400.0,34.3275,34.3645,34.2237,34.2533,84400.0
2007-12-19 15:00:00,46.21,46.35,46.03,46.05,87700.0,34.2533,34.3571,34.1199,34.1347,87700.0
2007-12-19 15:10:00,46.05,46.35,46.04,46.31,68200.0,34.1347,34.3571,34.1273,34.3275,68200.0
2007-12-19 15:20:00,46.3,46.32,45.94,46.06,127500.0,34.3201,34.3349,34.0532,34.1422,127500.0
2007-12-19 15:30:00,46.06,46.26,45.96,46.26,106500.0,34.1422,34.2904,34.068,34.2904,106500.0
2007-12-19 15:40:00,46.26,46.26,46.11,46.11,86400.0,34.2904,34.2904,34.1792,34.1792,86400.0
2007-12-19 15:50:00,46.11,46.2,45.83,45.97,276900.0,34.1792,34.2459,33.9717,34.0754,276900.0
2007-12-20 09:30:00,46.26,46.77,46.12,46.51,181200.0,34.2904,34.6684,34.1866,34.4757,181200.0
2007-12-20 09:40:00,46.51,46.73,46.36,46.66,118600.0,34.4757,34.6388,34.3645,34.5869,118600.0
2007-12-20 09:50:00,46.63,46.72,46.24,46.26,116900.0,34.5647,34.6314,34.2756,34.2904,116900.0
2007-12-20 10:00:00,46.27,46.34,45.93,45.99,179300.0,34.2978,34.3497,34.0458,34.0903,179300.0
2007-12-20 10:10:00,45.99,45.99,45.1,45.17,171300.0,34.0903,34.0903,33.4306,33.4824,171300.0
2007-12-20 10:20:00,45.17,45.6,45.1,45.57,107800.0,33.4824,33.8012,33.4306,33.7789,107800.0
2007-12-20 10:30:00,45.6,45.76,45.53,45.68,125000.0,33.8012,33.9198,33.7493,33.8605,125000.0
2007-12-20 10:40:00,45.64,45.78,45.59,45.72,97000.0,33.8308,33.9346,33.7938,33.8901,97000.0
2007-12-20 10:50:00,45.73,45.74,45.18,45.29,126300.0,33.8975,33.905,33.4899,33.5714,126300.0
2007-12-20 11:00:00,45.28,45.39,45.16,45.24,118700.0,33.564,33.6455,33.475,33.5343,118700.0
2007-12-20 11:10:00,45.25,45.29,45.02,45.16,130100.0,33.5417,33.5714,33.3712,33.475,130100.0
2007-12-20 11:20:00,45.16,45.16,44.98,45.02,176000.0,33.475,33.475,33.3416,33.3712,176000.0
2007-12-20 11:30:00,45.01,45.16,45.0,45.04,71800.0,33.3638,33.475,33.3564,33.3861,71800.0
2007-12-20 11:40:00,45.04,45.15,44.88,44.91,187700.0,33.3861,33.4676,33.2675,33.2897,187700.0
2007-12-20 11:50:00,44.88,45.09,44.88,45.07,93200.0,33.2675,33.4231,33.2675,33.4083,93200.0
2007-12-20 12:00:00,45.05,45.23,44.97,45.13,139400.0,33.3935,33.5269,33.3342,33.4528,139400.0
2007-12-20 12:10:00,45.15,45.32,45.15,45.31,157600.0,33.4676,33.5936,33.4676,33.5862,157600.0
2007-12-20 12:20:00,45.32,45.44,45.29,45.42,102200.0,33.5936,33.6826,33.5714,33.6678,102200.0
2007-12-20 12:30:00,45.41,45.43,45.28,45.28,70600.0,33.6603,33.6752,33.564,33.564,70600.0
2007-12-20 12:40:00,45.26,45.38,45.06,45.09,47000.0,33.5492,33.6381,33.4009,33.4231,47000.0
2007-12-20 12:50:00,45.05,45.2,45.0,45.2,115600.0,33.3935,33.5047,33.3564,33.5047,115600.0
2007-12-20 13:00:00,45.2,45.31,45.19,45.3,42800.0,33.5047,33.5862,33.4973,33.5788,42800.0
2007-12-20 13:10:00,45.3,45.5,45.29,45.44,80600.0,33.5788,33.7271,33.5714,33.6826,80600.0
2007-12-20 13:20:00,45.44,46.02,45.44,45.97,160100.0,33.6826,34.1125,33.6826,34.0754,160100.0
2007-12-20 13:30:00,46.0,46.03,45.83,45.86,133300.0,34.0977,34.1199,33.9717,33.9939,133300.0
2007-12-20 13:40:00,45.86,45.86,45.51,45.52,165200.0,33.9939,33.9939,33.7345,33.7419,165200.0
2007-12-20 13:50:00,45.52,45.83,45.52,45.71,78000.0,33.7419,33.9717,33.7419,33.8827,78000.0
2007-12-20 14:00:00,45.71,45.71,45.5,45.55,95200.0,33.8827,33.8827,33.7271,33.7641,95200.0
2007-12-20 14:10:00,45.55,45.84,45.53,45.82,52400.0,33.7641,33.9791,33.7493,33.9643,52400.0
2007-12-20 14:20:00,45.8,45.89,45.7,45.77,55000.0,33.9494,34.0161,33.8753,33.9272,55000.0
2007-12-20 14:30:00,45.77,46.11,45.73,46.02,48400.0,33.9272,34.1792,33.8975,34.1125,48400.0
2007-12-20 14:40:00,46.02,46.05,45.86,45.91,82600.0,34.1125,34.1347,33.9939,34.031,82600.0
2007-12-20 14:50:00,45.92,45.97,45.8,45.9,72700.0,34.0384,34.0754,33.9494,34.0236,72700.0
2007-12-20 15:00:00,45.89,45.91,45.65,45.74,111200.0,34.0161,34.031,33.8382,33.905,111200.0
2007-12-20 15:10:00,45.75,45.78,45.63,45.73,112800.0,33.9124,33.9346,33.8234,33.8975,112800.0
2007-12-20 15:20:00,45.74,45.85,45.65,45.71,111800.0,33.905,33.9865,33.8382,33.8827,111800.0
2007-12-20 15:30:00,45.71,45.82,45.61,45.77,164600.0,33.8827,33.9643,33.8086,33.9272,164600.0
2007-12-20 15:40:00,45.78,45.93,45.66,45.91,161200.0,33.9346,34.0458,33.8457,34.031,161200.0
2007-12-20 15:50:00,45.91,45.98,45.77,45.82,243200.0,34.031,34.0829,33.9272,33.9643,243200.0
2007-12-21 09:30:00,46.82,47.29,46.03,47.22,915300.0,34.7055,35.0539,34.1199,35.002,915300.0
2007-12-21 09:40:00,47.2,47.24,46.86,47.0,179300.0,34.9872,35.0168,34.7352,34.8389,179300.0
2007-12-21 09:50:00,47.0,47.04,46.43,46.44,104100.0,34.8389,34.8686,34.4164,34.4238,104100.0
2007-12-21 10:00:00,46.46,46.64,46.16,46.17,179500.0,34.4387,34.5721,34.2163,34.2237,179500.0
2007-12-21 10:10:00,46.15,46.52,46.01,46.48,145200.0,34.2089,34.4831,34.1051,34.4535,145200.0
2007-12-21 10:20:00,46.48,46.53,46.45,46.49,80900.0,34.4535,34.4905,34.4312,34.4609,80900.0
2007-12-21 10:30:00,46.48,46.68,46.48,46.56,59500.0,34.4535,34.6017,34.4535,34.5128,59500.0
2007-12-21 10:40:00,46.56,46.56,46.36,46.39,49700.0,34.5128,34.5128,34.3645,34.3868,49700.0
2007-12-21 10:50:00,46.38,46.53,46.33,46.51,91300.0,34.3794,34.4905,34.3423,34.4757,91300.0
2007-12-21 11:00:00,46.5,46.85,46.46,46.81,97800.0,34.4683,34.7277,34.4387,34.6981,97800.0
2007-12-21 11:10:00,46.82,47.07,46.69,47.03,105000.0,34.7055,34.8908,34.6091,34.8612,105000.0
2007-12-21 11:20:00,47.05,47.05,46.79,46.92,100300.0,34.876,34.876,34.6833,34.7796,100300.0
2007-12-21 11:30:00,46.92,47.01,46.78,46.82,150300.0,34.7796,34.8463,34.6759,34.7055,150300.0
2007-12-21 11:40:00,46.82,46.85,46.71,46.78,72000.0,34.7055,34.7277,34.624,34.6759,72000.0
2007-12-21 11:50:00,46.78,47.0,46.75,47.0,97900.0,34.6759,34.8389,34.6536,34.8389,97900.0
2007-12-21 12:00:00,47.0,47.21,46.93,46.97,145700.0,34.8389,34.9946,34.787,34.8167,145700.0
2007-12-21 12:10:00,46.96,47.05,46.8,46.93,60600.0,34.8093,34.876,34.6907,34.787,60600.0
2007-12-21 12:20:00,46.93,46.96,46.8,46.83,52100.0,34.787,34.8093,34.6907,34.7129,52100.0
2007-12-21 12:30:00,46.84,46.93,46.83,46.85,44000.0,34.7203,34.787,34.7129,34.7277,44000.0
2007-12-21 12:40:00,46.88,46.93,46.86,46.86,47500.0,34.75,34.787,34.7352,34.7352,47500.0
2007-12-21 12:50:00,46.86,47.02,46.8,47.01,66700.0,34.7352,34.8538,34.6907,34.8463,66700.0
2007-12-21 13:00:00,47.02,47.15,46.98,47.15,61100.0,34.8538,34.9501,34.8241,34.9501,61100.0
2007-12-21 13:10:00,47.15,47.49,47.12,47.47,109000.0,34.9501,35.2021,34.9279,35.1873,109000.0
2007-12-21 13:20:00,47.45,47.55,47.31,47.4,85200.0,35.1725,35.2466,35.0687,35.1354,85200.0
2007-12-21 13:30:00,47.4,47.45,47.34,47.41,100900.0,35.1354,35.1725,35.091,35.1428,100900.0
2007-12-21 13:40:00,47.4,47.46,47.39,47.42,47900.0,35.1354,35.1799,35.128,35.1503,47900.0
2007-12-21 13:50:00,47.42,47.45,47.4,47.41,55800.0,35.1503,35.1725,35.1354,35.1428,55800.0
2007-12-21 14:00:00,47.41,47.43,47.27,47.32,169900.0,35.1428,35.1577,35.0391,35.0761,169900.0
2007-12-21 14:10:00,47.32,47.34,47.18,47.23,66600.0,35.0761,35.091,34.9724,35.0094,66600.0
2007-12-21 14:20:00,47.23,47.27,47.0,47.08,98600.0,35.0094,35.0391,34.8389,34.8982,98600.0
2007-12-21 14:30:00,47.08,47.29,47.08,47.19,104100.0,34.8982,35.0539,34.8982,34.9798,104100.0
2007-12-21 14:40:00,47.21,47.23,47.14,47.22,120000.0,34.9946,35.0094,34.9427,35.002,120000.0
2007-12-21 14:50:00,47.22,47.66,47.21,47.61,90200.0,35.002,35.3282,34.9946,35.2911,90200.0
2007-12-21 15:00:00,47.6,47.83,47.59,47.81,107000.0,35.2837,35.4542,35.2763,35.4393,107000.0
2007-12-21 15:10:00,47.81,47.81,47.68,47.76,83000.0,35.4393,35.4393,35.343,35.4023,83000.0
2007-12-21 15:20:00,47.77,47.83,47.76,47.8,96400.0,35.4097,35.4542,35.4023,35.4319,96400.0
2007-12-21 15:30:00,47.81,47.83,47.68,47.71,119500.0,35.4393,35.4542,35.343,35.3652,119500.0
2007-12-21 15:40:00,47.7,47.7,47.46,47.63,295600.0,35.3578,35.3578,35.1799,35.3059,295600.0
2007-12-21 15:50:00,47.63,47.8,47.44,47.79,297300.0,35.3059,35.4319,35.1651,35.4245,297300.0
2007-12-24 09:30:00,47.52,48.0,47.52,47.92,101400.0,35.2244,35.5802,35.2244,35.5209,101400.0
2007-12-24 09:40:00,47.92,48.18,47.85,48.05,197800.0,35.5209,35.7136,35.469,35.6172,197800.0
2007-12-24 09:50:00,48.06,48.3,47.99,48.3,117200.0,35.6247,35.8026,35.5728,35.8026,117200.0
2007-12-24 10:00:00,48.32,48.65,48.31,48.36,103400.0,35.8174,36.062,35.81,35.847,103400.0
2007-12-24 10:10:00,48.37,48.39,48.04,48.05,58100.0,35.8545,35.8693,35.6098,35.6172,58100.0
2007-12-24 10:20:00,48.04,48.04,47.77,47.81,125000.0,35.6098,35.6098,35.4097,35.4393,125000.0
2007-12-24 10:30:00,47.81,48.02,47.78,47.8,102400.0,35.4393,35.595,35.4171,35.4319,102400.0
2007-12-24 10:40:00,47.8,47.9,47.77,47.8,50500.0,35.4319,35.5061,35.4097,35.4319,50500.0
2007-12-24 10:50:00,47.78,47.88,47.74,47.86,58400.0,35.4171,35.4912,35.3875,35.4764,58400.0
2007-12-24 11:00:00,47.85,47.87,47.79,47.82,53000.0,35.469,35.4838,35.4245,35.4468,53000.0
2007-12-24 11:10:00,47.82,47.98,47.81,47.92,43000.0,35.4468,35.5654,35.4393,35.5209,43000.0
2007-12-24 11:20:00,47.92,48.02,47.82,47.91,44100.0,35.5209,35.595,35.4468,35.5135,44100.0
2007-12-24 11:30:00,47.92,47.97,47.88,47.9,45700.0,35.5209,35.5579,35.4912,35.5061,45700.0
2007-12-24 11:40:00,47.92,47.95,47.86,47.94,35100.0,35.5209,35.5431,35.4764,35.5357,35100.0
2007-12-24 11:50:00,47.96,47.98,47.88,47.9,37600.0,35.5505,35.5654,35.4912,35.5061,37600.0
2007-12-24 12:00:00,47.9,48.0,47.82,47.98,90700.0,35.5061,35.5802,35.4468,35.5654,90700.0
2007-12-24 12:10:00,47.97,47.97,47.88,47.89,40800.0,35.5579,35.5579,35.4912,35.4986,40800.0
2007-12-24 12:20:00,47.9,48.01,47.9,47.95,65400.0,35.5061,35.5876,35.5061,35.5431,65400.0
2007-12-24 12:30:00,47.95,48.03,47.93,47.97,85400.0,35.5431,35.6024,35.5283,35.5579,85400.0
2007-12-24 12:40:00,47.97,47.98,47.87,47.95,232500.0,35.5579,35.5654,35.4838,35.5431,232500.0
2007-12-24 12:50:00,47.95,48.34,47.94,48.3,120600.0,35.5431,35.8322,35.5357,35.8026,120600.0
2007-12-24 13:00:00,48.33,48.33,48.21,48.21,31200.0,35.8248,35.8248,35.7358,35.7358,31200.0
2007-12-24 13:10:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:20:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:30:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:40:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 13:50:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:00:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:10:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:20:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:30:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:40:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 14:50:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:00:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:10:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:20:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:30:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:40:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-24 15:50:00,48.21,48.21,48.21,48.21,0.0,35.7358,35.7358,35.7358,35.7358,0.0
2007-12-26 09:30:00,47.62,47.77,47.16,47.37,109100.0,35.2985,35.4097,34.9575,35.1132,109100.0
2007-12-26 09:40:00,47.35,47.71,47.34,47.45,69700.0,35.0984,35.3652,35.091,35.1725,69700.0
2007-12-26 09:50:00,47.45,47.46,47.33,47.41,112300.0,35.1725,35.1799,35.0835,35.1428,112300.0
2007-12-26 10:00:00,47.43,47.68,47.39,47.68,58100.0,35.1577,35.343,35.128,35.343,58100.0
2007-12-26 10:10:00,47.66,47.82,47.65,47.7,33000.0,35.3282,35.4468,35.3207,35.3578,33000.0
2007-12-26 10:20:00,47.7,47.91,47.65,47.88,48600.0,35.3578,35.5135,35.3207,35.4912,48600.0
2007-12-26 10:30:00,47.89,47.89,47.75,47.82,39400.0,35.4986,35.4986,35.3949,35.4468,39400.0
2007-12-26 10:40:00,47.82,47.92,47.79,47.89,45100.0,35.4468,35.5209,35.4245,35.4986,45100.0
2007-12-26 10:50:00,47.92,47.96,47.87,47.87,50400.0,35.5209,35.5505,35.4838,35.4838,50400.0
2007-12-26 11:00:00,47.87,47.87,47.66,47.85,77500.0,35.4838,35.4838,35.3282,35.469,77500.0
2007-12-26 11:10:00,47.85,47.86,47.6,47.66,82100.0,35.469,35.4764,35.2837,35.3282,82100.0
2007-12-26 11:20:00,47.64,47.72,47.64,47.65,29700.0,35.3133,35.3726,35.3133,35.3207,29700.0
2007-12-26 11:30:00,47.65,47.68,47.6,47.65,29700.0,35.3207,35.343,35.2837,35.3207,29700.0
2007-12-26 11:40:00,47.65,47.71,47.59,47.68,35200.0,35.3207,35.3652,35.2763,35.343,35200.0
2007-12-26 11:50:00,47.69,47.7,47.67,47.67,56700.0,35.3504,35.3578,35.3356,35.3356,56700.0
2007-12-26 12:00:00,47.67,47.68,47.65,47.65,53200.0,35.3356,35.343,35.3207,35.3207,53200.0
2007-12-26 12:10:00,47.65,47.65,47.6,47.64,34300.0,35.3207,35.3207,35.2837,35.3133,34300.0
2007-12-26 12:20:00,47.64,47.65,47.62,47.64,41400.0,35.3133,35.3207,35.2985,35.3133,41400.0
2007-12-26 12:30:00,47.64,47.67,47.63,47.66,24300.0,35.3133,35.3356,35.3059,35.3282,24300.0
2007-12-26 12:40:00,47.65,47.74,47.65,47.71,25200.0,35.3207,35.3875,35.3207,35.3652,25200.0
2007-12-26 12:50:00,47.71,47.83,47.7,47.76,26500.0,35.3652,35.4542,35.3578,35.4023,26500.0
2007-12-26 13:00:00,47.75,47.91,47.75,47.91,36600.0,35.3949,35.5135,35.3949,35.5135,36600.0
2007-12-26 13:10:00,47.91,47.96,47.89,47.91,34700.0,35.5135,35.5505,35.4986,35.5135,34700.0
2007-12-26 13:20:00,47.9,47.91,47.9,47.9,26900.0,35.5061,35.5135,35.5061,35.5061,26900.0
2007-12-26 13:30:00,47.9,47.91,47.85,47.86,31300.0,35.5061,35.5135,35.469,35.4764,31300.0
2007-12-26 13:40:00,47.86,48.04,47.85,48.04,53500.0,35.4764,35.6098,35.469,35.6098,53500.0
2007-12-26 13:50:00,48.03,48.11,47.85,47.86,66600.0,35.6024,35.6617,35.469,35.4764,66600.0
2007-12-26 14:00:00,47.86,47.91,47.85,47.89,45800.0,35.4764,35.5135,35.469,35.4986,45800.0
2007-12-26 14:10:00,47.89,47.96,47.7,47.75,59200.0,35.4986,35.5505,35.3578,35.3949,59200.0
2007-12-26 14:20:00,47.75,47.89,47.75,47.75,34700.0,35.3949,35.4986,35.3949,35.3949,34700.0
2007-12-26 14:30:00,47.77,47.92,47.75,47.79,67500.0,35.4097,35.5209,35.3949,35.4245,67500.0
2007-12-26 14:40:00,47.79,47.86,47.75,47.81,23400.0,35.4245,35.4764,35.3949,35.4393,23400.0
2007-12-26 14:50:00,47.81,47.85,47.76,47.82,28900.0,35.4393,35.469,35.4023,35.4468,28900.0
2007-12-26 15:00:00,47.81,47.84,47.75,47.82,46100.0,35.4393,35.4616,35.3949,35.4468,46100.0
2007-12-26 15:10:00,47.8,47.86,47.75,47.8,43500.0,35.4319,35.4764,35.3949,35.4319,43500.0
2007-12-26 15:20:00,47.79,47.8,47.72,47.74,38000.0,35.4245,35.4319,35.3726,35.3875,38000.0
2007-12-26 15:30:00,47.75,47.82,47.7,47.82,56600.0,35.3949,35.4468,35.3578,35.4468,56600.0
2007-12-26 15:40:00,47.82,47.86,47.71,47.85,72000.0,35.4468,35.4764,35.3652,35.469,72000.0
2007-12-26 15:50:00,47.85,48.0,47.83,47.85,159600.0,35.469,35.5802,35.4542,35.469,159600.0
2007-12-27 09:30:00,47.35,47.44,47.1,47.42,119600.0,35.0984,35.1651,34.9131,35.1503,119600.0
2007-12-27 09:40:00,47.41,47.58,47.31,47.39,91200.0,35.1428,35.2689,35.0687,35.128,91200.0
2007-12-27 09:50:00,47.37,47.63,47.37,47.44,76700.0,35.1132,35.3059,35.1132,35.1651,76700.0
2007-12-27 10:00:00,47.45,47.55,47.42,47.5,44500.0,35.1725,35.2466,35.1503,35.2096,44500.0
2007-12-27 10:10:00,47.51,47.55,47.45,47.55,140900.0,35.217,35.2466,35.1725,35.2466,140900.0
2007-12-27 10:20:00,47.54,47.64,47.51,47.61,65100.0,35.2392,35.3133,35.217,35.2911,65100.0
2007-12-27 10:30:00,47.6,47.62,47.45,47.5,84100.0,35.2837,35.2985,35.1725,35.2096,84100.0
2007-12-27 10:40:00,47.5,47.54,47.47,47.5,61100.0,35.2096,35.2392,35.1873,35.2096,61100.0
2007-12-27 10:50:00,47.5,47.58,47.46,47.49,37100.0,35.2096,35.2689,35.1799,35.2021,37100.0
2007-12-27 11:00:00,47.49,47.53,47.46,47.47,71600.0,35.2021,35.2318,35.1799,35.1873,71600.0
2007-12-27 11:10:00,47.46,47.58,47.45,47.45,43800.0,35.1799,35.2689,35.1725,35.1725,43800.0
2007-12-27 11:20:00,47.45,47.47,47.45,47.45,32500.0,35.1725,35.1873,35.1725,35.1725,32500.0
2007-12-27 11:30:00,47.45,47.46,47.35,47.42,153700.0,35.1725,35.1799,35.0984,35.1503,153700.0
2007-12-27 11:40:00,47.42,47.45,47.36,47.39,74300.0,35.1503,35.1725,35.1058,35.128,74300.0
2007-12-27 11:50:00,47.4,47.43,47.39,47.42,43000.0,35.1354,35.1577,35.128,35.1503,43000.0
2007-12-27 12:00:00,47.39,47.45,47.35,47.4,76000.0,35.128,35.1725,35.0984,35.1354,76000.0
2007-12-27 12:10:00,47.4,47.44,47.37,47.4,48900.0,35.1354,35.1651,35.1132,35.1354,48900.0
2007-12-27 12:20:00,47.4,47.44,47.34,47.4,85700.0,35.1354,35.1651,35.091,35.1354,85700.0
2007-12-27 12:30:00,47.38,47.44,47.35,47.35,86700.0,35.1206,35.1651,35.0984,35.0984,86700.0
2007-12-27 12:40:00,47.35,47.43,47.35,47.4,35300.0,35.0984,35.1577,35.0984,35.1354,35300.0
2007-12-27 12:50:00,47.38,47.38,47.29,47.3,41200.0,35.1206,35.1206,35.0539,35.0613,41200.0
2007-12-27 13:00:00,47.29,47.31,47.18,47.26,94500.0,35.0539,35.0687,34.9724,35.0317,94500.0
2007-12-27 13:10:00,47.25,47.28,47.24,47.26,59400.0,35.0242,35.0465,35.0168,35.0317,59400.0
2007-12-27 13:20:00,47.25,47.3,47.23,47.25,71700.0,35.0242,35.0613,35.0094,35.0242,71700.0
2007-12-27 13:30:00,47.27,47.29,47.25,47.25,40600.0,35.0391,35.0539,35.0242,35.0242,40600.0
2007-12-27 13:40:00,47.26,47.31,47.23,47.26,110000.0,35.0317,35.0687,35.0094,35.0317,110000.0
2007-12-27 13:50:00,47.26,47.29,47.2,47.27,74900.0,35.0317,35.0539,34.9872,35.0391,74900.0
2007-12-27 14:00:00,47.28,47.28,47.2,47.24,154400.0,35.0465,35.0465,34.9872,35.0168,154400.0
2007-12-27 14:10:00,47.24,47.25,47.19,47.22,53000.0,35.0168,35.0242,34.9798,35.002,53000.0
2007-12-27 14:20:00,47.21,47.3,47.2,47.28,101200.0,34.9946,35.0613,34.9872,35.0465,101200.0
2007-12-27 14:30:00,47.27,47.28,47.16,47.17,142600.0,35.0391,35.0465,34.9575,34.9649,142600.0
2007-12-27 14:40:00,47.17,47.27,47.1,47.26,80000.0,34.9649,35.0391,34.9131,35.0317,80000.0
2007-12-27 14:50:00,47.27,47.28,47.18,47.21,92900.0,35.0391,35.0465,34.9724,34.9946,92900.0
2007-12-27 15:00:00,47.2,47.3,47.17,47.25,33000.0,34.9872,35.0613,34.9649,35.0242,33000.0
2007-12-27 15:10:00,47.24,47.28,47.2,47.21,45100.0,35.0168,35.0465,34.9872,34.9946,45100.0
2007-12-27 15:20:00,47.22,47.23,47.02,47.02,66500.0,35.002,35.0094,34.8538,34.8538,66500.0
2007-12-27 15:30:00,47.02,47.04,46.9,46.94,131600.0,34.8538,34.8686,34.7648,34.7945,131600.0
2007-12-27 15:40:00,46.93,46.95,46.65,46.66,154700.0,34.787,34.8019,34.5795,34.5869,154700.0
2007-12-27 15:50:00,46.68,46.78,46.66,46.76,162000.0,34.6017,34.6759,34.5869,34.661,162000.0
2007-12-28 09:30:00,46.7,47.38,46.69,46.95,106100.0,34.6166,35.1206,34.6091,34.8019,106100.0
2007-12-28 09:40:00,46.95,46.96,46.59,46.89,100200.0,34.8019,34.8093,34.535,34.7574,100200.0
2007-12-28 09:50:00,46.9,46.99,46.75,46.82,180400.0,34.7648,34.8315,34.6536,34.7055,180400.0
2007-12-28 10:00:00,46.82,46.85,46.16,46.37,362600.0,34.7055,34.7277,34.2163,34.3719,362600.0
2007-12-28 10:10:00,46.37,46.53,46.22,46.25,69100.0,34.3719,34.4905,34.2608,34.283,69100.0
2007-12-28 10:20:00,46.26,46.27,46.22,46.25,22800.0,34.2904,34.2978,34.2608,34.283,22800.0
2007-12-28 10:30:00,46.3,46.36,46.19,46.24,32300.0,34.3201,34.3645,34.2385,34.2756,32300.0
2007-12-28 10:40:00,46.24,46.24,46.24,46.24,0.0,34.2756,34.2756,34.2756,34.2756,0.0
2007-12-28 10:50:00,46.19,46.2,46.19,46.19,2300.0,34.2385,34.2459,34.2385,34.2385,2300.0
2007-12-28 11:00:00,46.2,46.37,46.17,46.35,88000.0,34.2459,34.3719,34.2237,34.3571,88000.0
2007-12-28 11:10:00,46.35,46.5,46.23,46.5,82800.0,34.3571,34.4683,34.2682,34.4683,82800.0
2007-12-28 11:20:00,46.5,46.52,46.4,46.48,78700.0,34.4683,34.4831,34.3942,34.4535,78700.0
2007-12-28 11:30:00,46.48,46.8,46.48,46.77,104500.0,34.4535,34.6907,34.4535,34.6684,104500.0
2007-12-28 11:40:00,46.77,46.86,46.72,46.73,41700.0,34.6684,34.7352,34.6314,34.6388,41700.0
2007-12-28 11:50:00,46.74,46.82,46.56,46.57,74000.0,34.6462,34.7055,34.5128,34.5202,74000.0
2007-12-28 12:00:00,46.58,46.96,46.57,46.84,153300.0,34.5276,34.8093,34.5202,34.7203,153300.0
2007-12-28 12:10:00,46.85,46.86,46.7,46.76,118300.0,34.7277,34.7352,34.6166,34.661,118300.0
2007-12-28 12:20:00,46.76,46.79,46.66,46.76,46100.0,34.661,34.6833,34.5869,34.661,46100.0
2007-12-28 12:30:00,46.74,46.76,46.51,46.65,49400.0,34.6462,34.661,34.4757,34.5795,49400.0
2007-12-28 12:40:00,46.63,46.65,46.45,46.51,45500.0,34.5647,34.5795,34.4312,34.4757,45500.0
2007-12-28 12:50:00,46.52,46.54,46.35,46.5,49900.0,34.4831,34.498,34.3571,34.4683,49900.0
2007-12-28 13:00:00,46.51,46.58,46.45,46.57,50300.0,34.4757,34.5276,34.4312,34.5202,50300.0
2007-12-28 13:10:00,46.57,46.57,46.4,46.46,28700.0,34.5202,34.5202,34.3942,34.4387,28700.0
2007-12-28 13:20:00,46.46,46.51,46.44,46.45,34600.0,34.4387,34.4757,34.4238,34.4312,34600.0
2007-12-28 13:30:00,46.45,46.48,46.38,46.41,25500.0,34.4312,34.4535,34.3794,34.4016,25500.0
2007-12-28 13:40:00,46.42,46.6,46.41,46.59,38700.0,34.409,34.5424,34.4016,34.535,38700.0
2007-12-28 13:50:00,46.59,46.7,46.57,46.69,38600.0,34.535,34.6166,34.5202,34.6091,38600.0
2007-12-28 14:00:00,46.69,46.7,46.49,46.52,30500.0,34.6091,34.6166,34.4609,34.4831,30500.0
2007-12-28 14:10:00,46.53,46.6,46.43,46.52,18600.0,34.4905,34.5424,34.4164,34.4831,18600.0
2007-12-28 14:20:00,46.53,46.7,46.49,46.69,29400.0,34.4905,34.6166,34.4609,34.6091,29400.0
2007-12-28 14:30:00,46.7,46.72,46.61,46.65,47900.0,34.6166,34.6314,34.5498,34.5795,47900.0
2007-12-28 14:40:00,46.65,46.71,46.6,46.63,32900.0,34.5795,34.624,34.5424,34.5647,32900.0
2007-12-28 14:50:00,46.64,46.71,46.55,46.66,58200.0,34.5721,34.624,34.5054,34.5869,58200.0
2007-12-28 15:00:00,46.65,46.66,46.47,46.54,87200.0,34.5795,34.5869,34.4461,34.498,87200.0
2007-12-28 15:10:00,46.54,46.68,46.53,46.64,68400.0,34.498,34.6017,34.4905,34.5721,68400.0
2007-12-28 15:20:00,46.64,46.64,46.47,46.54,93500.0,34.5721,34.5721,34.4461,34.498,93500.0
2007-12-28 15:30:00,46.52,46.6,46.43,46.57,97500.0,34.4831,34.5424,34.4164,34.5202,97500.0
2007-12-28 15:40:00,46.59,46.63,46.45,46.59,95500.0,34.535,34.5647,34.4312,34.535,95500.0
2007-12-28 15:50:00,46.6,46.64,46.51,46.56,142400.0,34.5424,34.5721,34.4757,34.5128,142400.0
2007-12-31 09:30:00,46.25,46.25,45.1,45.4,374600.0,34.283,34.283,33.4306,33.6529,374600.0
2007-12-31 09:40:00,45.4,45.56,45.23,45.39,108500.0,33.6529,33.7715,33.5269,33.6455,108500.0
2007-12-31 09:50:00,45.39,45.55,45.39,45.45,168600.0,33.6455,33.7641,33.6455,33.69,168600.0
2007-12-31 10:00:00,45.43,45.77,45.43,45.75,114300.0,33.6752,33.9272,33.6752,33.9124,114300.0
2007-12-31 10:10:00,45.72,45.84,45.5,45.78,87300.0,33.8901,33.9791,33.7271,33.9346,87300.0
2007-12-31 10:20:00,45.8,45.85,45.71,45.8,80000.0,33.9494,33.9865,33.8827,33.9494,80000.0
2007-12-31 10:30:00,45.81,45.83,45.77,45.78,94000.0,33.9568,33.9717,33.9272,33.9346,94000.0
2007-12-31 10:40:00,45.78,45.81,45.68,45.75,51700.0,33.9346,33.9568,33.8605,33.9124,51700.0
2007-12-31 10:50:00,45.75,45.85,45.69,45.81,74500.0,33.9124,33.9865,33.8679,33.9568,74500.0
2007-12-31 11:00:00,45.8,45.85,45.75,45.84,56100.0,33.9494,33.9865,33.9124,33.9791,56100.0
2007-12-31 11:10:00,45.85,45.86,45.67,45.71,112000.0,33.9865,33.9939,33.8531,33.8827,112000.0
2007-12-31 11:20:00,45.71,45.8,45.68,45.72,98500.0,33.8827,33.9494,33.8605,33.8901,98500.0
2007-12-31 11:30:00,45.73,45.82,45.71,45.79,42100.0,33.8975,33.9643,33.8827,33.942,42100.0
2007-12-31 11:40:00,45.8,46.12,45.8,46.02,84400.0,33.9494,34.1866,33.9494,34.1125,84400.0
2007-12-31 11:50:00,46.02,46.24,46.02,46.24,55000.0,34.1125,34.2756,34.1125,34.2756,55000.0
2007-12-31 12:00:00,46.25,46.49,46.2,46.42,90800.0,34.283,34.4609,34.2459,34.409,90800.0
2007-12-31 12:10:00,46.39,46.62,46.37,46.62,50900.0,34.3868,34.5573,34.3719,34.5573,50900.0
2007-12-31 12:20:00,46.61,46.8,46.53,46.6,118200.0,34.5498,34.6907,34.4905,34.5424,118200.0
2007-12-31 12:30:00,46.6,46.85,46.58,46.79,54200.0,34.5424,34.7277,34.5276,34.6833,54200.0
2007-12-31 12:40:00,46.77,47.21,46.77,47.12,125900.0,34.6684,34.9946,34.6684,34.9279,125900.0
2007-12-31 12:50:00,47.12,47.14,47.03,47.13,66000.0,34.9279,34.9427,34.8612,34.9353,66000.0
2007-12-31 13:00:00,47.14,47.63,47.12,47.53,113700.0,34.9427,35.3059,34.9279,35.2318,113700.0
2007-12-31 13:10:00,47.53,47.88,47.51,47.81,89900.0,35.2318,35.4912,35.217,35.4393,89900.0
2007-12-31 13:20:00,47.82,47.97,47.75,47.77,87300.0,35.4468,35.5579,35.3949,35.4097,87300.0
2007-12-31 13:30:00,47.73,47.77,47.64,47.67,59300.0,35.38,35.4097,35.3133,35.3356,59300.0
2007-12-31 13:40:00,47.69,47.95,47.57,47.93,80100.0,35.3504,35.5431,35.2614,35.5283,80100.0
2007-12-31 13:50:00,47.94,47.98,47.85,47.86,69000.0,35.5357,35.5654,35.469,35.4764,69000.0
2007-12-31 14:00:00,47.86,47.87,47.64,47.67,74800.0,35.4764,35.4838,35.3133,35.3356,74800.0
2007-12-31 14:10:00,47.69,47.99,47.69,47.96,54300.0,35.3504,35.5728,35.3504,35.5505,54300.0
2007-12-31 14:20:00,47.96,47.97,47.82,47.82,58400.0,35.5505,35.5579,35.4468,35.4468,58400.0
2007-12-31 14:30:00,47.83,47.96,47.81,47.91,90100.0,35.4542,35.5505,35.4393,35.5135,90100.0
2007-12-31 14:40:00,47.91,47.95,47.67,47.79,105300.0,35.5135,35.5431,35.3356,35.4245,105300.0
2007-12-31 14:50:00,47.79,47.8,47.67,47.67,71300.0,35.4245,35.4319,35.3356,35.3356,71300.0
2007-12-31 15:00:00,47.68,47.7,47.45,47.57,122700.0,35.343,35.3578,35.1725,35.2614,122700.0
2007-12-31 15:10:00,47.57,47.73,47.57,47.65,82700.0,35.2614,35.38,35.2614,35.3207,82700.0
2007-12-31 15:20:00,47.63,47.75,47.59,47.62,97300.0,35.3059,35.3949,35.2763,35.2985,97300.0
2007-12-31 15:30:00,47.61,47.74,47.43,47.43,112800.0,35.2911,35.3875,35.1577,35.1577,112800.0
2007-12-31 15:40:00,47.43,47.61,47.18,47.33,102300.0,35.1577,35.2911,34.9724,35.0835,102300.0
2007-12-31 15:50:00,47.33,47.39,47.16,47.17,211100.0,35.0835,35.128,34.9575,34.9649,211100.0
2008-01-02 09:30:00,47.76,47.76,47.02,47.1,151000.0,35.4023,35.4023,34.8538,34.9131,151000.0
2008-01-02 09:40:00,47.1,47.44,47.04,47.28,104000.0,34.9131,35.1651,34.8686,35.0465,104000.0
2008-01-02 09:50:00,47.28,47.45,47.08,47.28,131800.0,35.0465,35.1725,34.8982,35.0465,131800.0
2008-01-02 10:00:00,47.3,47.32,46.16,46.31,212300.0,35.0613,35.0761,34.2163,34.3275,212300.0
2008-01-02 10:10:00,46.3,46.45,46.24,46.38,121000.0,34.3201,34.4312,34.2756,34.3794,121000.0
2008-01-02 10:20:00,46.38,47.51,46.31,47.0,615200.0,34.3794,35.217,34.3275,34.8389,615200.0
2008-01-02 10:30:00,47.0,47.17,46.87,47.14,126200.0,34.8389,34.9649,34.7426,34.9427,126200.0
2008-01-02 10:40:00,47.15,47.45,47.07,47.39,69900.0,34.9501,35.1725,34.8908,35.128,69900.0
2008-01-02 10:50:00,47.39,47.44,46.99,47.02,54700.0,35.128,35.1651,34.8315,34.8538,54700.0
2008-01-02 11:00:00,47.02,47.15,46.95,47.12,70400.0,34.8538,34.9501,34.8019,34.9279,70400.0
2008-01-02 11:10:00,47.14,47.18,46.9,47.01,84900.0,34.9427,34.9724,34.7648,34.8463,84900.0
2008-01-02 11:20:00,46.97,47.15,46.94,47.15,117800.0,34.8167,34.9501,34.7945,34.9501,117800.0
2008-01-02 11:30:00,47.14,47.33,47.12,47.31,69800.0,34.9427,35.0835,34.9279,35.0687,69800.0
2008-01-02 11:40:00,47.31,47.41,47.2,47.25,96700.0,35.0687,35.1428,34.9872,35.0242,96700.0
2008-01-02 11:50:00,47.25,47.82,47.23,47.77,110100.0,35.0242,35.4468,35.0094,35.4097,110100.0
2008-01-02 12:00:00,47.77,47.86,47.58,47.58,90300.0,35.4097,35.4764,35.2689,35.2689,90300.0
2008-01-02 12:10:00,47.59,47.75,47.57,47.75,92400.0,35.2763,35.3949,35.2614,35.3949,92400.0
2008-01-02 12:20:00,47.75,47.75,47.35,47.4,95400.0,35.3949,35.3949,35.0984,35.1354,95400.0
2008-01-02 12:30:00,47.38,47.73,47.37,47.66,70900.0,35.1206,35.38,35.1132,35.3282,70900.0
2008-01-02 12:40:00,47.65,47.78,47.62,47.7,82100.0,35.3207,35.4171,35.2985,35.3578,82100.0
2008-01-02 12:50:00,47.7,47.77,47.64,47.69,90500.0,35.3578,35.4097,35.3133,35.3504,90500.0
2008-01-02 13:00:00,47.66,47.77,47.48,47.54,73000.0,35.3282,35.4097,35.1947,35.2392,73000.0
2008-01-02 13:10:00,47.53,47.58,47.38,47.52,79700.0,35.2318,35.2689,35.1206,35.2244,79700.0
2008-01-02 13:20:00,47.56,47.62,47.46,47.61,75400.0,35.254,35.2985,35.1799,35.2911,75400.0
2008-01-02 13:30:00,47.6,47.75,47.53,47.62,85400.0,35.2837,35.3949,35.2318,35.2985,85400.0
2008-01-02 13:40:00,47.64,47.88,47.57,47.8,79800.0,35.3133,35.4912,35.2614,35.4319,79800.0
2008-01-02 13:50:00,47.8,47.82,47.56,47.58,81000.0,35.4319,35.4468,35.254,35.2689,81000.0
2008-01-02 14:00:00,47.6,48.07,47.55,48.06,128000.0,35.2837,35.6321,35.2466,35.6247,128000.0
2008-01-02 14:10:00,48.06,48.76,48.05,48.7,278700.0,35.6247,36.1435,35.6172,36.0991,278700.0
2008-01-02 14:20:00,48.72,48.77,48.34,48.45,166000.0,36.1139,36.151,35.8322,35.9138,166000.0
2008-01-02 14:30:00,48.45,48.5,47.87,47.89,189200.0,35.9138,35.9508,35.4838,35.4986,189200.0
2008-01-02 14:40:00,47.88,48.12,47.73,48.05,208900.0,35.4912,35.6691,35.38,35.6172,208900.0
2008-01-02 14:50:00,48.01,48.06,47.81,47.85,138500.0,35.5876,35.6247,35.4393,35.469,138500.0
2008-01-02 15:00:00,47.84,47.84,47.39,47.53,206000.0,35.4616,35.4616,35.128,35.2318,206000.0
2008-01-02 15:10:00,47.52,47.7,47.43,47.57,224600.0,35.2244,35.3578,35.1577,35.2614,224600.0
2008-01-02 15:20:00,47.57,47.65,47.45,47.47,198000.0,35.2614,35.3207,35.1725,35.1873,198000.0
2008-01-02 15:30:00,47.47,47.51,47.28,47.28,176300.0,35.1873,35.217,35.0465,35.0465,176300.0
2008-01-02 15:40:00,47.29,47.48,47.15,47.18,222800.0,35.0539,35.1947,34.9501,34.9724,222800.0
2008-01-02 15:50:00,47.17,47.46,47.16,47.37,241000.0,34.9649,35.1799,34.9575,35.1132,241000.0
2008-01-03 09:30:00,47.58,47.98,47.4,47.42,98500.0,35.2689,35.5654,35.1354,35.1503,98500.0
2008-01-03 09:40:00,47.42,47.54,47.12,47.24,55900.0,35.1503,35.2392,34.9279,35.0168,55900.0
2008-01-03 09:50:00,47.23,47.26,46.71,46.77,100500.0,35.0094,35.0317,34.624,34.6684,100500.0
2008-01-03 10:00:00,46.77,47.25,46.77,47.18,139900.0,34.6684,35.0242,34.6684,34.9724,139900.0
2008-01-03 10:10:00,47.21,47.22,46.65,46.71,78000.0,34.9946,35.002,34.5795,34.624,78000.0
2008-01-03 10:20:00,46.69,46.75,46.54,46.67,84600.0,34.6091,34.6536,34.498,34.5943,84600.0
2008-01-03 10:30:00,46.69,46.88,46.42,46.48,85800.0,34.6091,34.75,34.409,34.4535,85800.0
2008-01-03 10:40:00,46.46,46.49,46.26,46.41,114400.0,34.4387,34.4609,34.2904,34.4016,114400.0
2008-01-03 10:50:00,46.4,46.45,46.33,46.37,78700.0,34.3942,34.4312,34.3423,34.3719,78700.0
2008-01-03 11:00:00,46.37,46.72,46.36,46.72,87800.0,34.3719,34.6314,34.3645,34.6314,87800.0
2008-01-03 11:10:00,46.72,46.85,46.56,46.85,85700.0,34.6314,34.7277,34.5128,34.7277,85700.0
2008-01-03 11:20:00,46.85,47.02,46.74,46.76,145200.0,34.7277,34.8538,34.6462,34.661,145200.0
2008-01-03 11:30:00,46.76,46.86,46.7,46.74,87000.0,34.661,34.7352,34.6166,34.6462,87000.0
2008-01-03 11:40:00,46.74,46.9,46.7,46.9,44900.0,34.6462,34.7648,34.6166,34.7648,44900.0
2008-01-03 11:50:00,46.88,46.99,46.8,46.86,72300.0,34.75,34.8315,34.6907,34.7352,72300.0
2008-01-03 12:00:00,46.84,46.94,46.81,46.92,57700.0,34.7203,34.7945,34.6981,34.7796,57700.0
2008-01-03 12:10:00,46.92,47.03,46.9,47.02,56700.0,34.7796,34.8612,34.7648,34.8538,56700.0
2008-01-03 12:20:00,47.05,47.05,46.96,47.04,43700.0,34.876,34.876,34.8093,34.8686,43700.0
2008-01-03 12:30:00,47.04,47.09,47.0,47.0,28500.0,34.8686,34.9056,34.8389,34.8389,28500.0
2008-01-03 12:40:00,47.0,47.02,46.83,46.89,35500.0,34.8389,34.8538,34.7129,34.7574,35500.0
2008-01-03 12:50:00,46.89,47.03,46.82,46.99,77800.0,34.7574,34.8612,34.7055,34.8315,77800.0
2008-01-03 13:00:00,46.98,47.0,46.89,46.92,26800.0,34.8241,34.8389,34.7574,34.7796,26800.0
2008-01-03 13:10:00,46.93,46.99,46.9,46.92,54100.0,34.787,34.8315,34.7648,34.7796,54100.0
2008-01-03 13:20:00,46.92,47.03,46.9,47.02,60300.0,34.7796,34.8612,34.7648,34.8538,60300.0
2008-01-03 13:30:00,47.01,47.05,46.99,47.02,73600.0,34.8463,34.876,34.8315,34.8538,73600.0
2008-01-03 13:40:00,47.05,47.12,46.69,47.0,69400.0,34.876,34.9279,34.6091,34.8389,69400.0
2008-01-03 13:50:00,47.01,47.04,46.99,47.0,88500.0,34.8463,34.8686,34.8315,34.8389,88500.0
2008-01-03 14:00:00,47.01,47.04,46.69,47.0,164100.0,34.8463,34.8686,34.6091,34.8389,164100.0
2008-01-03 14:10:00,46.99,47.09,46.69,47.01,86100.0,34.8315,34.9056,34.6091,34.8463,86100.0
2008-01-03 14:20:00,47.02,47.12,46.69,47.04,120900.0,34.8538,34.9279,34.6091,34.8686,120900.0
2008-01-03 14:30:00,47.06,47.1,46.69,47.06,75700.0,34.8834,34.9131,34.6091,34.8834,75700.0
2008-01-03 14:40:00,47.04,47.1,46.69,47.02,89700.0,34.8686,34.9131,34.6091,34.8538,89700.0
2008-01-03 14:50:00,47.01,47.09,47.0,47.02,75500.0,34.8463,34.9056,34.8389,34.8538,75500.0
2008-01-03 15:00:00,47.03,47.04,46.91,47.0,91300.0,34.8612,34.8686,34.7722,34.8389,91300.0
2008-01-03 15:10:00,47.0,47.03,46.74,46.89,123000.0,34.8389,34.8612,34.6462,34.7574,123000.0
2008-01-03 15:20:00,46.84,46.99,46.65,46.75,203800.0,34.7203,34.8315,34.5795,34.6536,203800.0
2008-01-03 15:30:00,46.75,46.8,46.66,46.73,95100.0,34.6536,34.6907,34.5869,34.6388,95100.0
2008-01-03 15:40:00,46.73,46.86,46.72,46.76,91200.0,34.6388,34.7352,34.6314,34.661,91200.0
2008-01-03 15:50:00,46.75,46.76,46.65,46.69,183200.0,34.6536,34.661,34.5795,34.6091,183200.0
2008-01-04 09:30:00,45.76,45.98,44.72,44.99,373600.0,33.9198,34.0829,33.1489,33.349,373600.0
2008-01-04 09:40:00,44.99,45.48,44.89,45.01,304700.0,33.349,33.7122,33.2749,33.3638,304700.0
2008-01-04 09:50:00,45.03,45.15,44.9,45.11,100700.0,33.3787,33.4676,33.2823,33.438,100700.0
2008-01-04 10:00:00,45.14,45.55,45.13,45.45,147700.0,33.4602,33.7641,33.4528,33.69,147700.0
2008-01-04 10:10:00,45.46,45.48,45.19,45.22,110500.0,33.6974,33.7122,33.4973,33.5195,110500.0
2008-01-04 10:20:00,45.23,45.45,45.2,45.3,75300.0,33.5269,33.69,33.5047,33.5788,75300.0
2008-01-04 10:30:00,45.31,45.45,45.24,45.4,135200.0,33.5862,33.69,33.5343,33.6529,135200.0
2008-01-04 10:40:00,45.4,45.47,45.04,45.17,143900.0,33.6529,33.7048,33.3861,33.4824,143900.0
2008-01-04 10:50:00,45.18,45.29,45.1,45.17,149500.0,33.4899,33.5714,33.4306,33.4824,149500.0
2008-01-04 11:00:00,45.17,45.22,45.11,45.2,160700.0,33.4824,33.5195,33.438,33.5047,160700.0
2008-01-04 11:10:00,45.19,45.35,45.14,45.26,154200.0,33.4973,33.6159,33.4602,33.5492,154200.0
2008-01-04 11:20:00,45.26,45.64,45.21,45.58,133100.0,33.5492,33.8308,33.5121,33.7864,133100.0
2008-01-04 11:30:00,45.6,45.7,45.5,45.63,109200.0,33.8012,33.8753,33.7271,33.8234,109200.0
2008-01-04 11:40:00,45.63,45.67,45.45,45.56,69600.0,33.8234,33.8531,33.69,33.7715,69600.0
2008-01-04 11:50:00,45.55,45.71,45.55,45.64,93300.0,33.7641,33.8827,33.7641,33.8308,93300.0
2008-01-04 12:00:00,45.65,45.98,45.65,45.87,65700.0,33.8382,34.0829,33.8382,34.0013,65700.0
2008-01-04 12:10:00,45.88,45.9,45.71,45.74,71100.0,34.0087,34.0236,33.8827,33.905,71100.0
2008-01-04 12:20:00,45.75,45.75,45.57,45.6,82200.0,33.9124,33.9124,33.7789,33.8012,82200.0
2008-01-04 12:30:00,45.59,45.6,45.44,45.56,125300.0,33.7938,33.8012,33.6826,33.7715,125300.0
2008-01-04 12:40:00,45.58,45.59,45.47,45.58,94900.0,33.7864,33.7938,33.7048,33.7864,94900.0
2008-01-04 12:50:00,45.57,45.62,45.47,45.52,45300.0,33.7789,33.816,33.7048,33.7419,45300.0
2008-01-04 13:00:00,45.5,45.55,45.38,45.49,85500.0,33.7271,33.7641,33.6381,33.7196,85500.0
2008-01-04 13:10:00,45.45,45.58,45.42,45.45,51300.0,33.69,33.7864,33.6678,33.69,51300.0
2008-01-04 13:20:00,45.46,45.54,45.39,45.5,57300.0,33.6974,33.7567,33.6455,33.7271,57300.0
2008-01-04 13:30:00,45.47,45.54,45.31,45.43,92500.0,33.7048,33.7567,33.5862,33.6752,92500.0
2008-01-04 13:40:00,45.42,45.46,45.34,45.37,76600.0,33.6678,33.6974,33.6085,33.6307,76600.0
2008-01-04 13:50:00,45.4,45.59,45.37,45.43,49600.0,33.6529,33.7938,33.6307,33.6752,49600.0
2008-01-04 14:00:00,45.42,45.44,45.23,45.32,95600.0,33.6678,33.6826,33.5269,33.5936,95600.0
2008-01-04 14:10:00,45.32,45.38,45.24,45.37,140300.0,33.5936,33.6381,33.5343,33.6307,140300.0
2008-01-04 14:20:00,45.38,45.44,45.3,45.41,143800.0,33.6381,33.6826,33.5788,33.6603,143800.0
2008-01-04 14:30:00,45.41,45.51,45.4,45.46,80300.0,33.6603,33.7345,33.6529,33.6974,80300.0
2008-01-04 14:40:00,45.46,45.63,45.34,45.62,131500.0,33.6974,33.8234,33.6085,33.816,131500.0
2008-01-04 14:50:00,45.61,45.84,45.57,45.81,176900.0,33.8086,33.9791,33.7789,33.9568,176900.0
2008-01-04 15:00:00,45.81,45.87,45.68,45.86,136800.0,33.9568,34.0013,33.8605,33.9939,136800.0
2008-01-04 15:10:00,45.86,46.07,45.85,46.0,172400.0,33.9939,34.1496,33.9865,34.0977,172400.0
2008-01-04 15:20:00,46.0,46.18,45.75,46.08,145800.0,34.0977,34.2311,33.9124,34.157,145800.0
2008-01-04 15:30:00,46.11,46.21,46.0,46.19,237300.0,34.1792,34.2533,34.0977,34.2385,237300.0
2008-01-04 15:40:00,46.22,46.23,45.79,45.91,300900.0,34.2608,34.2682,33.942,34.031,300900.0
2008-01-04 15:50:00,45.9,46.06,45.77,46.0,339500.0,34.0236,34.1422,33.9272,34.0977,339500.0
2008-01-07 09:30:00,46.16,46.58,46.0,46.06,181500.0,34.2163,34.5276,34.0977,34.1422,181500.0
2008-01-07 09:40:00,46.07,46.82,45.86,46.57,193800.0,34.1496,34.7055,33.9939,34.5202,193800.0
2008-01-07 09:50:00,46.56,46.77,46.55,46.7,155300.0,34.5128,34.6684,34.5054,34.6166,155300.0
2008-01-07 10:00:00,46.71,46.76,46.38,46.39,141400.0,34.624,34.661,34.3794,34.3868,141400.0
2008-01-07 10:10:00,46.39,46.41,45.95,46.04,148700.0,34.3868,34.4016,34.0606,34.1273,148700.0
2008-01-07 10:20:00,45.99,46.23,45.9,45.96,297500.0,34.0903,34.2682,34.0236,34.068,297500.0
2008-01-07 10:30:00,45.96,45.98,45.55,45.66,340100.0,34.068,34.0829,33.7641,33.8457,340100.0
2008-01-07 10:40:00,45.67,45.68,45.45,45.51,180700.0,33.8531,33.8605,33.69,33.7345,180700.0
2008-01-07 10:50:00,45.52,45.66,45.2,45.28,114500.0,33.7419,33.8457,33.5047,33.564,114500.0
2008-01-07 11:00:00,45.3,45.75,45.28,45.72,139000.0,33.5788,33.9124,33.564,33.8901,139000.0
2008-01-07 11:10:00,45.71,45.9,45.6,45.78,102700.0,33.8827,34.0236,33.8012,33.9346,102700.0
2008-01-07 11:20:00,45.8,45.9,45.62,45.89,94200.0,33.9494,34.0236,33.816,34.0161,94200.0
2008-01-07 11:30:00,45.89,46.54,45.85,46.3,152200.0,34.0161,34.498,33.9865,34.3201,152200.0
2008-01-07 11:40:00,46.28,46.55,46.24,46.44,101100.0,34.3052,34.5054,34.2756,34.4238,101100.0
2008-01-07 11:50:00,46.42,46.69,46.42,46.65,114000.0,34.409,34.6091,34.409,34.5795,114000.0
2008-01-07 12:00:00,46.65,46.75,46.52,46.6,126600.0,34.5795,34.6536,34.4831,34.5424,126600.0
2008-01-07 12:10:00,46.55,46.75,46.5,46.68,103300.0,34.5054,34.6536,34.4683,34.6017,103300.0
2008-01-07 12:20:00,46.68,47.07,46.56,46.92,125400.0,34.6017,34.8908,34.5128,34.7796,125400.0
2008-01-07 12:30:00,46.94,48.02,46.91,47.56,349700.0,34.7945,35.595,34.7722,35.254,349700.0
2008-01-07 12:40:00,47.56,47.61,47.38,47.59,149300.0,35.254,35.2911,35.1206,35.2763,149300.0
2008-01-07 12:50:00,47.59,47.91,47.54,47.72,130300.0,35.2763,35.5135,35.2392,35.3726,130300.0
2008-01-07 13:00:00,47.72,47.75,47.43,47.5,110100.0,35.3726,35.3949,35.1577,35.2096,110100.0
2008-01-07 13:10:00,47.5,47.68,47.47,47.66,149500.0,35.2096,35.343,35.1873,35.3282,149500.0
2008-01-07 13:20:00,47.66,47.66,47.44,47.65,96100.0,35.3282,35.3282,35.1651,35.3207,96100.0
2008-01-07 13:30:00,47.61,47.89,47.56,47.72,162000.0,35.2911,35.4986,35.254,35.3726,162000.0
2008-01-07 13:40:00,47.71,47.76,47.32,47.32,102800.0,35.3652,35.4023,35.0761,35.0761,102800.0
2008-01-07 13:50:00,47.31,47.32,46.94,47.12,203600.0,35.0687,35.0761,34.7945,34.9279,203600.0
2008-01-07 14:00:00,47.14,47.29,46.91,47.05,153500.0,34.9427,35.0539,34.7722,34.876,153500.0
2008-01-07 14:10:00,47.04,47.34,47.0,47.28,144200.0,34.8686,35.091,34.8389,35.0465,144200.0
2008-01-07 14:20:00,47.27,47.34,46.92,47.12,133600.0,35.0391,35.091,34.7796,34.9279,133600.0
2008-01-07 14:30:00,47.11,47.15,46.97,47.07,65900.0,34.9205,34.9501,34.8167,34.8908,65900.0
2008-01-07 14:40:00,47.09,47.11,46.72,46.76,110800.0,34.9056,34.9205,34.6314,34.661,110800.0
2008-01-07 14:50:00,46.75,46.82,46.38,46.61,132300.0,34.6536,34.7055,34.3794,34.5498,132300.0
2008-01-07 15:00:00,46.61,46.77,46.52,46.56,109200.0,34.5498,34.6684,34.4831,34.5128,109200.0
2008-01-07 15:10:00,46.57,46.66,46.38,46.58,150300.0,34.5202,34.5869,34.3794,34.5276,150300.0
2008-01-07 15:20:00,46.56,46.72,46.47,46.5,130800.0,34.5128,34.6314,34.4461,34.4683,130800.0
2008-01-07 15:30:00,46.52,46.67,46.42,46.42,216600.0,34.4831,34.5943,34.409,34.409,216600.0
2008-01-07 15:40:00,46.41,46.71,46.34,46.66,190500.0,34.4016,34.624,34.3497,34.5869,190500.0
2008-01-07 15:50:00,46.67,46.92,46.55,46.84,221500.0,34.5943,34.7796,34.5054,34.7203,221500.0
2008-01-08 09:30:00,47.18,47.71,46.39,46.7,162900.0,34.9724,35.3652,34.3868,34.6166,162900.0
2008-01-08 09:40:00,46.72,47.25,46.56,47.08,228600.0,34.6314,35.0242,34.5128,34.8982,228600.0
2008-01-08 09:50:00,47.13,47.32,46.98,47.06,67200.0,34.9353,35.0761,34.8241,34.8834,67200.0
2008-01-08 10:00:00,47.06,47.47,46.81,47.46,137100.0,34.8834,35.1873,34.6981,35.1799,137100.0
2008-01-08 10:10:00,47.44,47.75,47.39,47.57,228600.0,35.1651,35.3949,35.128,35.2614,228600.0
2008-01-08 10:20:00,47.55,47.71,47.4,47.5,232000.0,35.2466,35.3652,35.1354,35.2096,232000.0
2008-01-08 10:30:00,47.5,47.51,47.28,47.49,301400.0,35.2096,35.217,35.0465,35.2021,301400.0
2008-01-08 10:40:00,47.49,47.59,47.18,47.2,262900.0,35.2021,35.2763,34.9724,34.9872,262900.0
2008-01-08 10:50:00,47.19,47.41,47.18,47.23,144400.0,34.9798,35.1428,34.9724,35.0094,144400.0
2008-01-08 11:00:00,47.22,47.33,47.15,47.22,159100.0,35.002,35.0835,34.9501,35.002,159100.0
2008-01-08 11:10:00,47.22,47.23,46.79,46.79,283600.0,35.002,35.0094,34.6833,34.6833,283600.0
2008-01-08 11:20:00,46.78,46.83,46.55,46.55,199100.0,34.6759,34.7129,34.5054,34.5054,199100.0
2008-01-08 11:30:00,46.56,46.7,46.42,46.7,377700.0,34.5128,34.6166,34.409,34.6166,377700.0
2008-01-08 11:40:00,46.7,46.71,45.95,46.01,298900.0,34.6166,34.624,34.0606,34.1051,298900.0
2008-01-08 11:50:00,46.01,46.09,45.73,45.75,208300.0,34.1051,34.1644,33.8975,33.9124,208300.0
2008-01-08 12:00:00,45.75,45.87,45.63,45.87,144400.0,33.9124,34.0013,33.8234,34.0013,144400.0
2008-01-08 12:10:00,45.85,46.32,45.71,46.25,140400.0,33.9865,34.3349,33.8827,34.283,140400.0
2008-01-08 12:20:00,46.25,46.29,46.13,46.19,79900.0,34.283,34.3126,34.194,34.2385,79900.0
2008-01-08 12:30:00,46.18,46.21,45.86,45.88,124100.0,34.2311,34.2533,33.9939,34.0087,124100.0
2008-01-08 12:40:00,45.88,45.89,45.59,45.59,139100.0,34.0087,34.0161,33.7938,33.7938,139100.0
2008-01-08 12:50:00,45.58,45.79,45.52,45.55,93500.0,33.7864,33.942,33.7419,33.7641,93500.0
2008-01-08 13:00:00,45.57,45.91,45.33,45.78,237900.0,33.7789,34.031,33.601,33.9346,237900.0
2008-01-08 13:10:00,45.75,46.27,45.59,45.65,164400.0,33.9124,34.2978,33.7938,33.8382,164400.0
2008-01-08 13:20:00,45.65,46.07,45.62,46.03,127900.0,33.8382,34.1496,33.816,34.1199,127900.0
2008-01-08 13:30:00,46.05,46.07,45.64,45.65,102400.0,34.1347,34.1496,33.8308,33.8382,102400.0
2008-01-08 13:40:00,45.66,45.87,45.59,45.7,102100.0,33.8457,34.0013,33.7938,33.8753,102100.0
2008-01-08 13:50:00,45.68,45.8,45.55,45.77,58500.0,33.8605,33.9494,33.7641,33.9272,58500.0
2008-01-08 14:00:00,45.8,45.95,45.62,45.92,84600.0,33.9494,34.0606,33.816,34.0384,84600.0
2008-01-08 14:10:00,45.9,46.13,45.87,46.11,152000.0,34.0236,34.194,34.0013,34.1792,152000.0
2008-01-08 14:20:00,46.11,46.35,46.1,46.32,94500.0,34.1792,34.3571,34.1718,34.3349,94500.0
2008-01-08 14:30:00,46.31,46.37,45.98,46.09,102100.0,34.3275,34.3719,34.0829,34.1644,102100.0
2008-01-08 14:40:00,46.1,46.16,45.67,45.86,176300.0,34.1718,34.2163,33.8531,33.9939,176300.0
2008-01-08 14:50:00,45.86,45.95,45.5,45.54,286000.0,33.9939,34.0606,33.7271,33.7567,286000.0
2008-01-08 15:00:00,45.51,45.56,44.22,44.26,587300.0,33.7345,33.7715,32.7782,32.8079,587300.0
2008-01-08 15:10:00,44.26,44.26,43.8,43.93,445700.0,32.8079,32.8079,32.4669,32.5633,445700.0
2008-01-08 15:20:00,43.93,44.01,43.59,43.74,573800.0,32.5633,32.6226,32.3113,32.4224,573800.0
2008-01-08 15:30:00,43.74,44.22,43.5,43.92,652700.0,32.4224,32.7782,32.2445,32.5559,652700.0
2008-01-08 15:40:00,43.92,43.93,42.6,42.7,676000.0,32.5559,32.5633,31.5774,31.6515,676000.0
2008-01-08 15:50:00,42.7,43.25,42.64,43.05,972400.0,31.6515,32.0592,31.6071,31.911,972400.0
2008-01-09 09:30:00,43.02,43.87,42.3,42.43,456600.0,31.8887,32.5188,31.355,31.4514,456600.0
2008-01-09 09:40:00,42.42,42.59,42.02,42.57,524000.0,31.444,31.57,31.1475,31.5552,524000.0
2008-01-09 09:50:00,42.58,42.62,42.17,42.4,407400.0,31.5626,31.5922,31.2587,31.4292,407400.0
2008-01-09 10:00:00,42.39,42.92,42.33,42.34,428700.0,31.4218,31.8146,31.3773,31.3847,428700.0
2008-01-09 10:10:00,42.34,42.38,41.75,41.95,496000.0,31.3847,31.4143,30.9473,31.0956,496000.0
2008-01-09 10:20:00,41.97,42.0,41.59,41.73,321800.0,31.1104,31.1327,30.8287,30.9325,321800.0
2008-01-09 10:30:00,41.68,42.09,41.53,42.07,227600.0,30.8955,31.1994,30.7843,31.1846,227600.0
2008-01-09 10:40:00,42.06,42.53,42.0,42.33,209400.0,31.1771,31.5255,31.1327,31.3773,209400.0
2008-01-09 10:50:00,42.31,42.45,42.08,42.37,157800.0,31.3625,31.4662,31.192,31.4069,157800.0
2008-01-09 11:00:00,42.36,42.43,41.91,42.07,297600.0,31.3995,31.4514,31.066,31.1846,297600.0
2008-01-09 11:10:00,42.06,42.32,42.0,42.06,208900.0,31.1771,31.3699,31.1327,31.1771,208900.0
2008-01-09 11:20:00,42.03,42.28,41.93,42.01,125400.0,31.1549,31.3402,31.0808,31.1401,125400.0
2008-01-09 11:30:00,42.0,42.07,41.95,42.05,206800.0,31.1327,31.1846,31.0956,31.1697,206800.0
2008-01-09 11:40:00,42.05,42.08,41.61,41.7,282400.0,31.1697,31.192,30.8436,30.9103,282400.0
2008-01-09 11:50:00,41.71,41.87,41.67,41.84,231200.0,30.9177,31.0363,30.888,31.0141,231200.0
2008-01-09 12:00:00,41.84,42.13,41.77,42.12,141100.0,31.0141,31.229,30.9622,31.2216,141100.0
2008-01-09 12:10:00,42.13,42.24,42.05,42.22,204400.0,31.229,31.3106,31.1697,31.2957,204400.0
2008-01-09 12:20:00,42.22,42.53,42.05,42.41,222800.0,31.2957,31.5255,31.1697,31.4366,222800.0
2008-01-09 12:30:00,42.42,42.48,42.24,42.25,136000.0,31.444,31.4885,31.3106,31.318,136000.0
2008-01-09 12:40:00,42.24,42.26,42.08,42.18,202800.0,31.3106,31.3254,31.192,31.2661,202800.0
2008-01-09 12:50:00,42.19,42.29,42.05,42.16,111700.0,31.2735,31.3476,31.1697,31.2513,111700.0
2008-01-09 13:00:00,42.17,42.2,42.05,42.1,174800.0,31.2587,31.2809,31.1697,31.2068,174800.0
2008-01-09 13:10:00,42.07,42.11,41.94,42.06,163400.0,31.1846,31.2142,31.0882,31.1771,163400.0
2008-01-09 13:20:00,42.06,42.13,41.93,41.98,98400.0,31.1771,31.229,31.0808,31.1178,98400.0
2008-01-09 13:30:00,41.96,42.04,41.81,41.95,121200.0,31.103,31.1623,30.9918,31.0956,121200.0
2008-01-09 13:40:00,41.94,41.94,41.54,41.62,114000.0,31.0882,31.0882,30.7917,30.851,114000.0
2008-01-09 13:50:00,41.62,41.71,41.43,41.68,154700.0,30.851,30.9177,30.7101,30.8955,154700.0
2008-01-09 14:00:00,41.68,41.68,41.34,41.34,237900.0,30.8955,30.8955,30.6434,30.6434,237900.0
2008-01-09 14:10:00,41.34,41.77,41.34,41.42,248200.0,30.6434,30.9622,30.6434,30.7027,248200.0
2008-01-09 14:20:00,41.42,41.66,41.23,41.64,230700.0,30.7027,30.8806,30.5619,30.8658,230700.0
2008-01-09 14:30:00,41.66,41.94,41.53,41.73,354600.0,30.8806,31.0882,30.7843,30.9325,354600.0
2008-01-09 14:40:00,41.74,42.11,41.52,41.96,366900.0,30.9399,31.2142,30.7769,31.103,366900.0
2008-01-09 14:50:00,41.97,42.21,41.69,41.9,295400.0,31.1104,31.2883,30.9029,31.0585,295400.0
2008-01-09 15:00:00,41.91,42.73,41.9,42.59,410400.0,31.066,31.6738,31.0585,31.57,410400.0
2008-01-09 15:10:00,42.59,42.88,42.31,42.76,241700.0,31.57,31.785,31.3625,31.696,241700.0
2008-01-09 15:20:00,42.78,42.98,42.69,42.72,281900.0,31.7108,31.8591,31.6441,31.6664,281900.0
2008-01-09 15:30:00,42.71,43.04,42.45,42.99,346600.0,31.659,31.9036,31.4662,31.8665,346600.0
2008-01-09 15:40:00,43.0,43.28,42.92,42.94,396400.0,31.8739,32.0815,31.8146,31.8294,396400.0
2008-01-09 15:50:00,42.93,43.59,42.91,43.36,571300.0,31.822,32.3113,31.8072,32.1408,571300.0
2008-01-10 09:30:00,40.42,40.75,38.85,39.22,1703400.0,29.9615,30.2061,28.7977,29.072,1703400.0
2008-01-10 09:40:00,39.22,39.97,38.93,39.97,986900.0,29.072,29.6279,28.857,29.6279,986900.0
2008-01-10 09:50:00,39.95,40.2,39.78,39.92,1266400.0,29.6131,29.7984,29.4871,29.5909,1266400.0
2008-01-10 10:00:00,39.97,40.44,39.48,40.42,1048000.0,29.6279,29.9763,29.2647,29.9615,1048000.0
2008-01-10 10:10:00,40.37,40.63,40.12,40.53,699000.0,29.9244,30.1171,29.7391,30.043,699000.0
2008-01-10 10:20:00,40.52,41.31,40.42,41.06,1039600.0,30.0356,30.6212,29.9615,30.4359,1039600.0
2008-01-10 10:30:00,41.07,41.71,40.75,41.61,754300.0,30.4433,30.9177,30.2061,30.8436,754300.0
2008-01-10 10:40:00,41.62,41.64,40.75,40.75,434200.0,30.851,30.8658,30.2061,30.2061,434200.0
2008-01-10 10:50:00,40.75,41.05,40.63,40.81,442200.0,30.2061,30.4285,30.1171,30.2506,442200.0
2008-01-10 11:00:00,40.8,40.81,40.49,40.58,234000.0,30.2432,30.2506,30.0134,30.0801,234000.0
2008-01-10 11:10:00,40.58,40.71,40.46,40.62,394200.0,30.0801,30.1764,29.9911,30.1097,394200.0
2008-01-10 11:20:00,40.62,41.15,40.54,41.15,322600.0,30.1097,30.5026,30.0504,30.5026,322600.0
2008-01-10 11:30:00,41.15,41.2,40.9,41.02,218700.0,30.5026,30.5397,30.3173,30.4062,218700.0
2008-01-10 11:40:00,41.02,41.05,40.91,40.99,168200.0,30.4062,30.4285,30.3247,30.384,168200.0
2008-01-10 11:50:00,41.0,41.06,40.9,40.96,250000.0,30.3914,30.4359,30.3173,30.3618,250000.0
2008-01-10 12:00:00,40.95,41.22,40.95,41.21,215800.0,30.3543,30.5545,30.3543,30.5471,215800.0
2008-01-10 12:10:00,41.21,41.95,41.04,41.74,579700.0,30.5471,31.0956,30.4211,30.9399,579700.0
2008-01-10 12:20:00,41.75,42.91,41.61,42.0,1059700.0,30.9473,31.8072,30.8436,31.1327,1059700.0
2008-01-10 12:30:00,41.99,42.09,41.67,41.68,498100.0,31.1253,31.1994,30.888,30.8955,498100.0
2008-01-10 12:40:00,41.67,41.76,41.31,41.5,678900.0,30.888,30.9548,30.6212,30.762,678900.0
2008-01-10 12:50:00,41.5,42.14,41.5,41.99,228600.0,30.762,31.2364,30.762,31.1253,228600.0
2008-01-10 13:00:00,41.96,42.18,41.74,42.12,288900.0,31.103,31.2661,30.9399,31.2216,288900.0
2008-01-10 13:10:00,42.12,42.19,41.66,41.68,370900.0,31.2216,31.2735,30.8806,30.8955,370900.0
2008-01-10 13:20:00,41.69,42.02,41.69,41.86,318300.0,30.9029,31.1475,30.9029,31.0289,318300.0
2008-01-10 13:30:00,41.86,42.17,41.77,41.85,920200.0,31.0289,31.2587,30.9622,31.0215,920200.0
2008-01-10 13:40:00,41.85,41.93,41.74,41.8,393900.0,31.0215,31.0808,30.9399,30.9844,393900.0
2008-01-10 13:50:00,41.8,41.87,41.65,41.8,448200.0,30.9844,31.0363,30.8732,30.9844,448200.0
2008-01-10 14:00:00,41.8,41.94,41.53,41.91,361800.0,30.9844,31.0882,30.7843,31.066,361800.0
2008-01-10 14:10:00,41.92,42.52,41.82,42.49,692600.0,31.0734,31.5181,30.9992,31.4959,692600.0
2008-01-10 14:20:00,42.49,43.25,42.21,42.93,1142500.0,31.4959,32.0592,31.2883,31.822,1142500.0
2008-01-10 14:30:00,42.86,43.28,42.76,43.01,647300.0,31.7701,32.0815,31.696,31.8813,647300.0
2008-01-10 14:40:00,43.02,43.43,42.94,43.32,491700.0,31.8887,32.1927,31.8294,32.1111,491700.0
2008-01-10 14:50:00,43.33,43.94,43.3,43.56,521000.0,32.1185,32.5707,32.0963,32.289,521000.0
2008-01-10 15:00:00,43.56,44.15,43.44,44.08,599800.0,32.289,32.7264,32.2001,32.6745,599800.0
2008-01-10 15:10:00,44.08,44.25,43.94,43.98,813600.0,32.6745,32.8005,32.5707,32.6003,813600.0
2008-01-10 15:20:00,43.98,44.03,43.74,43.8,675500.0,32.6003,32.6374,32.4224,32.4669,675500.0
2008-01-10 15:30:00,43.81,43.87,43.49,43.56,799900.0,32.4743,32.5188,32.2371,32.289,799900.0
2008-01-10 15:40:00,43.57,43.69,42.97,43.04,1084900.0,32.2964,32.3854,31.8517,31.9036,1084900.0
2008-01-10 15:50:00,43.05,43.17,42.65,42.96,1425500.0,31.911,31.9999,31.6145,31.8443,1425500.0
2008-01-11 09:30:00,40.75,42.06,40.75,42.05,1122300.0,30.2061,31.1771,30.2061,31.1697,1122300.0
2008-01-11 09:40:00,42.04,42.25,41.37,41.87,593200.0,31.1623,31.318,30.6657,31.0363,593200.0
2008-01-11 09:50:00,41.85,42.07,41.46,41.67,463400.0,31.0215,31.1846,30.7324,30.888,463400.0
2008-01-11 10:00:00,41.66,41.76,40.9,40.98,446100.0,30.8806,30.9548,30.3173,30.3766,446100.0
2008-01-11 10:10:00,40.99,41.3,40.61,40.75,759700.0,30.384,30.6138,30.1023,30.2061,759700.0
2008-01-11 10:20:00,40.74,41.17,40.73,40.98,428600.0,30.1987,30.5174,30.1913,30.3766,428600.0
2008-01-11 10:30:00,40.98,41.15,40.86,41.0,430700.0,30.3766,30.5026,30.2876,30.3914,430700.0
2008-01-11 10:40:00,40.98,41.59,40.95,41.55,256200.0,30.3766,30.8287,30.3543,30.7991,256200.0
2008-01-11 10:50:00,41.55,41.96,41.34,41.47,345700.0,30.7991,31.103,30.6434,30.7398,345700.0
2008-01-11 11:00:00,41.47,41.79,41.41,41.76,444400.0,30.7398,30.977,30.6953,30.9548,444400.0
2008-01-11 11:10:00,41.78,42.0,41.7,41.77,270400.0,30.9696,31.1327,30.9103,30.9622,270400.0
2008-01-11 11:20:00,41.79,42.47,41.76,42.35,272800.0,30.977,31.4811,30.9548,31.3921,272800.0
2008-01-11 11:30:00,42.36,42.86,42.34,42.65,347700.0,31.3995,31.7701,31.3847,31.6145,347700.0
2008-01-11 11:40:00,42.67,43.07,42.47,43.06,280200.0,31.6293,31.9258,31.4811,31.9184,280200.0
2008-01-11 11:50:00,43.04,43.41,42.92,43.12,296200.0,31.9036,32.1778,31.8146,31.9629,296200.0
2008-01-11 12:00:00,43.12,43.22,42.75,42.75,302600.0,31.9629,32.037,31.6886,31.6886,302600.0
2008-01-11 12:10:00,42.74,43.0,42.67,42.78,207200.0,31.6812,31.8739,31.6293,31.7108,207200.0
2008-01-11 12:20:00,42.77,43.0,42.71,42.84,147800.0,31.7034,31.8739,31.659,31.7553,147800.0
2008-01-11 12:30:00,42.84,42.85,42.77,42.81,113900.0,31.7553,31.7627,31.7034,31.7331,113900.0
2008-01-11 12:40:00,42.82,42.94,42.73,42.89,199000.0,31.7405,31.8294,31.6738,31.7924,199000.0
2008-01-11 12:50:00,42.89,42.98,42.72,42.87,231300.0,31.7924,31.8591,31.6664,31.7776,231300.0
2008-01-11 13:00:00,42.87,42.87,42.57,42.62,231800.0,31.7776,31.7776,31.5552,31.5922,231800.0
2008-01-11 13:10:00,42.64,42.67,41.5,42.33,424800.0,31.6071,31.6293,30.762,31.3773,424800.0
2008-01-11 13:20:00,42.33,42.65,42.22,42.6,273900.0,31.3773,31.6145,31.2957,31.5774,273900.0
2008-01-11 13:30:00,42.59,42.7,42.4,42.56,178500.0,31.57,31.6515,31.4292,31.5478,178500.0
2008-01-11 13:40:00,42.56,42.67,42.24,42.35,145800.0,31.5478,31.6293,31.3106,31.3921,145800.0
2008-01-11 13:50:00,42.35,42.63,42.34,42.46,145900.0,31.3921,31.5997,31.3847,31.4736,145900.0
2008-01-11 14:00:00,42.45,42.56,42.28,42.53,253000.0,31.4662,31.5478,31.3402,31.5255,253000.0
2008-01-11 14:10:00,42.53,42.87,42.33,42.61,225900.0,31.5255,31.7776,31.3773,31.5848,225900.0
2008-01-11 14:20:00,42.6,42.69,42.41,42.57,239700.0,31.5774,31.6441,31.4366,31.5552,239700.0
2008-01-11 14:30:00,42.56,42.62,42.44,42.6,97000.0,31.5478,31.5922,31.4588,31.5774,97000.0
2008-01-11 14:40:00,42.61,42.93,42.59,42.73,172000.0,31.5848,31.822,31.57,31.6738,172000.0
2008-01-11 14:50:00,42.73,42.8,42.65,42.7,240100.0,31.6738,31.7257,31.6145,31.6515,240100.0
2008-01-11 15:00:00,42.72,42.8,42.67,42.72,241300.0,31.6664,31.7257,31.6293,31.6664,241300.0
2008-01-11 15:10:00,42.73,42.74,42.55,42.62,660000.0,31.6738,31.6812,31.5404,31.5922,660000.0
2008-01-11 15:20:00,42.61,42.74,42.34,42.71,325900.0,31.5848,31.6812,31.3847,31.659,325900.0
2008-01-11 15:30:00,42.71,42.93,42.5,42.93,262700.0,31.659,31.822,31.5033,31.822,262700.0
2008-01-11 15:40:00,42.93,42.97,42.67,42.96,337500.0,31.822,31.8517,31.6293,31.8443,337500.0
2008-01-11 15:50:00,42.97,43.12,42.56,42.63,477200.0,31.8517,31.9629,31.5478,31.5997,477200.0
2008-01-14 09:30:00,42.86,43.51,42.0,42.03,168800.0,31.7701,32.252,31.1327,31.1549,168800.0
2008-01-14 09:40:00,42.01,42.02,40.8,41.15,257400.0,31.1401,31.1475,30.2432,30.5026,257400.0
2008-01-14 09:50:00,41.15,41.69,40.91,40.95,283000.0,30.5026,30.9029,30.3247,30.3543,283000.0
2008-01-14 10:00:00,40.98,41.89,40.88,41.86,243200.0,30.3766,31.0511,30.3025,31.0289,243200.0
2008-01-14 10:10:00,41.86,41.87,41.45,41.61,290400.0,31.0289,31.0363,30.725,30.8436,290400.0
2008-01-14 10:20:00,41.61,41.7,41.28,41.55,198700.0,30.8436,30.9103,30.599,30.7991,198700.0
2008-01-14 10:30:00,41.55,41.95,41.52,41.88,168100.0,30.7991,31.0956,30.7769,31.0437,168100.0
2008-01-14 10:40:00,41.89,41.93,41.43,41.44,145400.0,31.0511,31.0808,30.7101,30.7176,145400.0
2008-01-14 10:50:00,41.46,41.87,41.39,41.86,159000.0,30.7324,31.0363,30.6805,31.0289,159000.0
2008-01-14 11:00:00,41.88,42.03,41.8,41.89,146500.0,31.0437,31.1549,30.9844,31.0511,146500.0
2008-01-14 11:10:00,41.89,41.89,41.71,41.76,108700.0,31.0511,31.0511,30.9177,30.9548,108700.0
2008-01-14 11:20:00,41.76,41.97,41.71,41.93,216400.0,30.9548,31.1104,30.9177,31.0808,216400.0
2008-01-14 11:30:00,41.92,42.23,41.92,42.2,127200.0,31.0734,31.3032,31.0734,31.2809,127200.0
2008-01-14 11:40:00,42.2,42.29,42.03,42.05,127800.0,31.2809,31.3476,31.1549,31.1697,127800.0
2008-01-14 11:50:00,42.04,42.15,42.0,42.15,73800.0,31.1623,31.2439,31.1327,31.2439,73800.0
2008-01-14 12:00:00,42.15,42.24,42.1,42.13,128100.0,31.2439,31.3106,31.2068,31.229,128100.0
2008-01-14 12:10:00,42.12,42.12,41.85,41.93,118800.0,31.2216,31.2216,31.0215,31.0808,118800.0
2008-01-14 12:20:00,41.95,42.07,41.84,41.99,73700.0,31.0956,31.1846,31.0141,31.1253,73700.0
2008-01-14 12:30:00,41.97,42.09,41.97,41.98,123300.0,31.1104,31.1994,31.1104,31.1178,123300.0
2008-01-14 12:40:00,42.0,42.01,41.71,41.74,112000.0,31.1327,31.1401,30.9177,30.9399,112000.0
2008-01-14 12:50:00,41.74,41.97,41.73,41.86,147100.0,30.9399,31.1104,30.9325,31.0289,147100.0
2008-01-14 13:00:00,41.85,41.9,41.8,41.85,73700.0,31.0215,31.0585,30.9844,31.0215,73700.0
2008-01-14 13:10:00,41.85,41.94,41.75,41.82,178300.0,31.0215,31.0882,30.9473,30.9992,178300.0
2008-01-14 13:20:00,41.82,41.96,41.78,41.82,202300.0,30.9992,31.103,30.9696,30.9992,202300.0
2008-01-14 13:30:00,41.82,42.03,41.81,42.01,309200.0,30.9992,31.1549,30.9918,31.1401,309200.0
2008-01-14 13:40:00,42.01,42.12,41.95,42.06,173200.0,31.1401,31.2216,31.0956,31.1771,173200.0
2008-01-14 13:50:00,42.06,42.31,42.0,42.31,177900.0,31.1771,31.3625,31.1327,31.3625,177900.0
2008-01-14 14:00:00,42.31,42.5,42.06,42.47,216100.0,31.3625,31.5033,31.1771,31.4811,216100.0
2008-01-14 14:10:00,42.48,42.5,42.36,42.38,180800.0,31.4885,31.5033,31.3995,31.4143,180800.0
2008-01-14 14:20:00,42.38,42.49,42.38,42.49,107600.0,31.4143,31.4959,31.4143,31.4959,107600.0
2008-01-14 14:30:00,42.5,42.78,42.48,42.76,220100.0,31.5033,31.7108,31.4885,31.696,220100.0
2008-01-14 14:40:00,42.77,43.0,42.76,42.94,323100.0,31.7034,31.8739,31.696,31.8294,323100.0
2008-01-14 14:50:00,42.89,42.95,42.68,42.88,176500.0,31.7924,31.8369,31.6367,31.785,176500.0
2008-01-14 15:00:00,42.88,42.93,42.76,42.81,99800.0,31.785,31.822,31.696,31.7331,99800.0
2008-01-14 15:10:00,42.82,42.94,42.77,42.9,180000.0,31.7405,31.8294,31.7034,31.7998,180000.0
2008-01-14 15:20:00,42.9,43.08,42.82,43.05,275500.0,31.7998,31.9332,31.7405,31.911,275500.0
2008-01-14 15:30:00,43.05,43.05,42.68,42.81,276100.0,31.911,31.911,31.6367,31.7331,276100.0
2008-01-14 15:40:00,42.8,43.27,42.8,43.2,350300.0,31.7257,32.0741,31.7257,32.0222,350300.0
2008-01-14 15:50:00,43.2,43.22,43.04,43.13,369200.0,32.0222,32.037,31.9036,31.9703,369200.0
2008-01-15 09:30:00,41.32,42.34,41.1,42.26,588400.0,30.6286,31.3847,30.4655,31.3254,588400.0
2008-01-15 09:40:00,42.25,42.38,41.43,41.48,741200.0,31.318,31.4143,30.7101,30.7472,741200.0
2008-01-15 09:50:00,41.48,41.58,41.23,41.36,630500.0,30.7472,30.8213,30.5619,30.6583,630500.0
2008-01-15 10:00:00,41.38,41.81,41.35,41.75,343000.0,30.6731,30.9918,30.6508,30.9473,343000.0
2008-01-15 10:10:00,41.75,41.8,41.57,41.67,298800.0,30.9473,30.9844,30.8139,30.888,298800.0
2008-01-15 10:20:00,41.67,41.99,41.64,41.99,297400.0,30.888,31.1253,30.8658,31.1253,297400.0
2008-01-15 10:30:00,41.97,42.04,41.8,41.81,268200.0,31.1104,31.1623,30.9844,30.9918,268200.0
2008-01-15 10:40:00,41.81,41.91,41.79,41.88,238700.0,30.9918,31.066,30.977,31.0437,238700.0
2008-01-15 10:50:00,41.88,41.97,41.85,41.9,334800.0,31.0437,31.1104,31.0215,31.0585,334800.0
2008-01-15 11:00:00,41.89,41.95,41.85,41.88,105800.0,31.0511,31.0956,31.0215,31.0437,105800.0
2008-01-15 11:10:00,41.88,42.1,41.88,41.98,236100.0,31.0437,31.2068,31.0437,31.1178,236100.0
2008-01-15 11:20:00,41.98,42.21,41.95,42.02,217700.0,31.1178,31.2883,31.0956,31.1475,217700.0
2008-01-15 11:30:00,42.02,42.07,41.99,42.04,162400.0,31.1475,31.1846,31.1253,31.1623,162400.0
2008-01-15 11:40:00,42.04,42.08,41.95,42.01,579800.0,31.1623,31.192,31.0956,31.1401,579800.0
2008-01-15 11:50:00,42.03,42.17,41.98,42.14,287900.0,31.1549,31.2587,31.1178,31.2364,287900.0
2008-01-15 12:00:00,42.13,42.14,41.97,42.08,248900.0,31.229,31.2364,31.1104,31.192,248900.0
2008-01-15 12:10:00,42.08,42.08,41.94,41.95,134300.0,31.192,31.192,31.0882,31.0956,134300.0
2008-01-15 12:20:00,41.95,41.95,41.83,41.87,238300.0,31.0956,31.0956,31.0066,31.0363,238300.0
2008-01-15 12:30:00,41.88,41.9,41.8,41.83,288000.0,31.0437,31.0585,30.9844,31.0066,288000.0
2008-01-15 12:40:00,41.82,41.94,41.79,41.91,220900.0,30.9992,31.0882,30.977,31.066,220900.0
2008-01-15 12:50:00,41.9,41.9,41.8,41.82,115700.0,31.0585,31.0585,30.9844,30.9992,115700.0
2008-01-15 13:00:00,41.82,41.97,41.81,41.96,161300.0,30.9992,31.1104,30.9918,31.103,161300.0
2008-01-15 13:10:00,41.96,42.06,41.95,42.05,176500.0,31.103,31.1771,31.0956,31.1697,176500.0
2008-01-15 13:20:00,42.05,42.12,42.04,42.11,150400.0,31.1697,31.2216,31.1623,31.2142,150400.0
2008-01-15 13:30:00,42.11,42.31,42.09,42.24,188100.0,31.2142,31.3625,31.1994,31.3106,188100.0
2008-01-15 13:40:00,42.24,42.25,42.1,42.12,510600.0,31.3106,31.318,31.2068,31.2216,510600.0
2008-01-15 13:50:00,42.11,42.18,42.07,42.1,412300.0,31.2142,31.2661,31.1846,31.2068,412300.0
2008-01-15 14:00:00,42.1,42.11,42.01,42.03,361700.0,31.2068,31.2142,31.1401,31.1549,361700.0
2008-01-15 14:10:00,42.02,42.09,41.99,42.06,394600.0,31.1475,31.1994,31.1253,31.1771,394600.0
2008-01-15 14:20:00,42.05,42.13,41.99,42.11,267600.0,31.1697,31.229,31.1253,31.2142,267600.0
2008-01-15 14:30:00,42.11,42.18,42.07,42.18,215300.0,31.2142,31.2661,31.1846,31.2661,215300.0
2008-01-15 14:40:00,42.18,42.37,42.12,42.3,306300.0,31.2661,31.4069,31.2216,31.355,306300.0
2008-01-15 14:50:00,42.3,42.33,42.16,42.23,291200.0,31.355,31.3773,31.2513,31.3032,291200.0
2008-01-15 15:00:00,42.23,42.23,42.1,42.13,314600.0,31.3032,31.3032,31.2068,31.229,314600.0
2008-01-15 15:10:00,42.1,42.15,41.8,41.92,517200.0,31.2068,31.2439,30.9844,31.0734,517200.0
2008-01-15 15:20:00,41.92,42.25,41.91,42.16,266300.0,31.0734,31.318,31.066,31.2513,266300.0
2008-01-15 15:30:00,42.16,42.26,42.03,42.14,301000.0,31.2513,31.3254,31.1549,31.2364,301000.0
2008-01-15 15:40:00,42.14,42.24,42.05,42.14,417600.0,31.2364,31.3106,31.1697,31.2364,417600.0
2008-01-15 15:50:00,42.14,42.14,41.94,42.01,859400.0,31.2364,31.2364,31.0882,31.1401,859400.0
2008-01-16 09:30:00,41.89,42.0,41.5,41.85,605100.0,31.0511,31.1327,30.762,31.0215,605100.0
2008-01-16 09:40:00,41.87,42.31,41.85,42.21,345800.0,31.0363,31.3625,31.0215,31.2883,345800.0
2008-01-16 09:50:00,42.21,42.28,41.52,41.61,381200.0,31.2883,31.3402,30.7769,30.8436,381200.0
2008-01-16 10:00:00,41.57,42.08,41.52,41.99,335900.0,30.8139,31.192,30.7769,31.1253,335900.0
2008-01-16 10:10:00,41.99,42.02,41.26,41.26,449700.0,31.1253,31.1475,30.5841,30.5841,449700.0
2008-01-16 10:20:00,41.28,41.71,41.11,41.48,249100.0,30.599,30.9177,30.4729,30.7472,249100.0
2008-01-16 10:30:00,41.45,41.85,41.45,41.78,276400.0,30.725,31.0215,30.725,30.9696,276400.0
2008-01-16 10:40:00,41.78,41.79,41.37,41.54,346500.0,30.9696,30.977,30.6657,30.7917,346500.0
2008-01-16 10:50:00,41.54,41.73,41.38,41.47,371200.0,30.7917,30.9325,30.6731,30.7398,371200.0
2008-01-16 11:00:00,41.46,41.9,41.45,41.72,281900.0,30.7324,31.0585,30.725,30.9251,281900.0
2008-01-16 11:10:00,41.72,42.09,41.6,41.99,243500.0,30.9251,31.1994,30.8362,31.1253,243500.0
2008-01-16 11:20:00,41.97,42.05,41.86,41.97,174100.0,31.1104,31.1697,31.0289,31.1104,174100.0
2008-01-16 11:30:00,41.97,42.0,41.85,41.88,154100.0,31.1104,31.1327,31.0215,31.0437,154100.0
2008-01-16 11:40:00,41.88,42.04,41.78,42.0,209600.0,31.0437,31.1623,30.9696,31.1327,209600.0
2008-01-16 11:50:00,42.0,42.49,41.99,42.26,217100.0,31.1327,31.4959,31.1253,31.3254,217100.0
2008-01-16 12:00:00,42.26,42.76,42.26,42.66,253000.0,31.3254,31.696,31.3254,31.6219,253000.0
2008-01-16 12:10:00,42.65,42.77,42.53,42.68,288700.0,31.6145,31.7034,31.5255,31.6367,288700.0
2008-01-16 12:20:00,42.65,42.65,42.36,42.47,203000.0,31.6145,31.6145,31.3995,31.4811,203000.0
2008-01-16 12:30:00,42.47,42.7,42.47,42.7,156600.0,31.4811,31.6515,31.4811,31.6515,156600.0
2008-01-16 12:40:00,42.7,42.71,42.57,42.64,204300.0,31.6515,31.659,31.5552,31.6071,204300.0
2008-01-16 12:50:00,42.64,42.69,42.45,42.46,131700.0,31.6071,31.6441,31.4662,31.4736,131700.0
2008-01-16 13:00:00,42.46,42.6,42.43,42.6,157600.0,31.4736,31.5774,31.4514,31.5774,157600.0
2008-01-16 13:10:00,42.61,42.67,42.48,42.5,167300.0,31.5848,31.6293,31.4885,31.5033,167300.0
2008-01-16 13:20:00,42.5,42.55,42.44,42.46,155100.0,31.5033,31.5404,31.4588,31.4736,155100.0
2008-01-16 13:30:00,42.45,42.79,42.45,42.7,202800.0,31.4662,31.7183,31.4662,31.6515,202800.0
2008-01-16 13:40:00,42.74,42.86,42.64,42.77,144100.0,31.6812,31.7701,31.6071,31.7034,144100.0
2008-01-16 13:50:00,42.78,42.92,42.75,42.9,153000.0,31.7108,31.8146,31.6886,31.7998,153000.0
2008-01-16 14:00:00,42.9,43.2,42.74,43.15,300600.0,31.7998,32.0222,31.6812,31.9851,300600.0
2008-01-16 14:10:00,43.16,43.33,43.05,43.2,268200.0,31.9925,32.1185,31.911,32.0222,268200.0
2008-01-16 14:20:00,43.21,43.32,43.03,43.2,314600.0,32.0296,32.1111,31.8962,32.0222,314600.0
2008-01-16 14:30:00,43.21,43.5,43.17,43.43,421000.0,32.0296,32.2445,31.9999,32.1927,421000.0
2008-01-16 14:40:00,43.44,43.6,43.29,43.53,381800.0,32.2001,32.3187,32.0889,32.2668,381800.0
2008-01-16 14:50:00,43.53,43.57,42.97,43.08,290900.0,32.2668,32.2964,31.8517,31.9332,290900.0
2008-01-16 15:00:00,43.06,43.78,43.03,43.69,614700.0,31.9184,32.4521,31.8962,32.3854,614700.0
2008-01-16 15:10:00,43.69,43.91,43.35,43.79,648100.0,32.3854,32.5485,32.1334,32.4595,648100.0
2008-01-16 15:20:00,43.79,43.92,43.45,43.91,455800.0,32.4595,32.5559,32.2075,32.5485,455800.0
2008-01-16 15:30:00,43.77,44.38,43.46,43.6,635700.0,32.4447,32.8968,32.2149,32.3187,635700.0
2008-01-16 15:40:00,43.6,43.85,43.45,43.79,524600.0,32.3187,32.504,32.2075,32.4595,524600.0
2008-01-16 15:50:00,43.79,43.81,43.54,43.59,713900.0,32.4595,32.4743,32.2742,32.3113,713900.0
2008-01-17 09:30:00,43.17,44.0,42.38,42.65,285100.0,31.9999,32.6152,31.4143,31.6145,285100.0
2008-01-17 09:40:00,42.64,43.2,42.55,43.11,207400.0,31.6071,32.0222,31.5404,31.9555,207400.0
2008-01-17 09:50:00,43.11,43.15,42.72,42.99,222900.0,31.9555,31.9851,31.6664,31.8665,222900.0
2008-01-17 10:00:00,42.99,43.0,41.99,42.04,348900.0,31.8665,31.8739,31.1253,31.1623,348900.0
2008-01-17 10:10:00,42.06,42.13,41.28,41.28,325700.0,31.1771,31.229,30.599,30.599,325700.0
2008-01-17 10:20:00,41.28,41.75,41.25,41.41,249600.0,30.599,30.9473,30.5767,30.6953,249600.0
2008-01-17 10:30:00,41.41,41.43,40.8,41.11,385000.0,30.6953,30.7101,30.2432,30.4729,385000.0
2008-01-17 10:40:00,41.14,41.82,41.1,41.77,250900.0,30.4952,30.9992,30.4655,30.9622,250900.0
2008-01-17 10:50:00,41.76,42.11,41.49,41.79,234700.0,30.9548,31.2142,30.7546,30.977,234700.0
2008-01-17 11:00:00,41.8,42.12,41.79,41.93,215300.0,30.9844,31.2216,30.977,31.0808,215300.0
2008-01-17 11:10:00,41.93,42.26,41.91,42.13,252600.0,31.0808,31.3254,31.066,31.229,252600.0
2008-01-17 11:20:00,42.12,42.16,41.95,42.02,376400.0,31.2216,31.2513,31.0956,31.1475,376400.0
2008-01-17 11:30:00,42.01,42.01,41.59,41.6,349100.0,31.1401,31.1401,30.8287,30.8362,349100.0
2008-01-17 11:40:00,41.6,41.92,41.6,41.7,293200.0,30.8362,31.0734,30.8362,30.9103,293200.0
2008-01-17 11:50:00,41.7,41.7,41.37,41.38,280300.0,30.9103,30.9103,30.6657,30.6731,280300.0
2008-01-17 12:00:00,41.36,41.4,40.7,40.81,431300.0,30.6583,30.6879,30.169,30.2506,431300.0
2008-01-17 12:10:00,40.81,40.92,40.56,40.82,535200.0,30.2506,30.3321,30.0653,30.258,535200.0
2008-01-17 12:20:00,40.8,41.17,40.75,41.17,271100.0,30.2432,30.5174,30.2061,30.5174,271100.0
2008-01-17 12:30:00,41.17,41.36,41.01,41.35,249700.0,30.5174,30.6583,30.3988,30.6508,249700.0
2008-01-17 12:40:00,41.33,41.43,41.22,41.29,247900.0,30.636,30.7101,30.5545,30.6064,247900.0
2008-01-17 12:50:00,41.3,41.31,41.08,41.27,236300.0,30.6138,30.6212,30.4507,30.5915,236300.0
2008-01-17 13:00:00,41.27,41.28,40.82,41.13,312500.0,30.5915,30.599,30.258,30.4878,312500.0
2008-01-17 13:10:00,41.11,41.2,40.93,41.09,157000.0,30.4729,30.5397,30.3395,30.4581,157000.0
2008-01-17 13:20:00,41.09,41.28,41.04,41.26,252700.0,30.4581,30.599,30.4211,30.5841,252700.0
2008-01-17 13:30:00,41.25,41.6,41.2,41.45,267000.0,30.5767,30.8362,30.5397,30.725,267000.0
2008-01-17 13:40:00,41.45,41.73,41.42,41.47,299600.0,30.725,30.9325,30.7027,30.7398,299600.0
2008-01-17 13:50:00,41.47,41.51,41.26,41.36,320100.0,30.7398,30.7694,30.5841,30.6583,320100.0
2008-01-17 14:00:00,41.37,41.53,41.19,41.2,298900.0,30.6657,30.7843,30.5322,30.5397,298900.0
2008-01-17 14:10:00,41.21,41.41,41.17,41.26,308100.0,30.5471,30.6953,30.5174,30.5841,308100.0
2008-01-17 14:20:00,41.26,41.32,41.06,41.06,265300.0,30.5841,30.6286,30.4359,30.4359,265300.0
2008-01-17 14:30:00,41.06,41.12,40.94,41.01,346300.0,30.4359,30.4804,30.3469,30.3988,346300.0
2008-01-17 14:40:00,41.01,41.31,40.92,41.29,262000.0,30.3988,30.6212,30.3321,30.6064,262000.0
2008-01-17 14:50:00,41.29,41.45,41.21,41.38,181400.0,30.6064,30.725,30.5471,30.6731,181400.0
2008-01-17 15:00:00,41.38,41.78,41.18,41.64,340600.0,30.6731,30.9696,30.5248,30.8658,340600.0
2008-01-17 15:10:00,41.64,41.69,41.16,41.3,311200.0,30.8658,30.9029,30.51,30.6138,311200.0
2008-01-17 15:20:00,41.29,41.3,40.93,41.18,492700.0,30.6064,30.6138,30.3395,30.5248,492700.0
2008-01-17 15:30:00,41.18,41.33,40.9,41.08,557300.0,30.5248,30.636,30.3173,30.4507,557300.0
2008-01-17 15:40:00,41.07,41.07,40.65,40.95,609000.0,30.4433,30.4433,30.132,30.3543,609000.0
2008-01-17 15:50:00,40.94,41.11,40.75,41.05,606100.0,30.3469,30.4729,30.2061,30.4285,606100.0
2008-01-18 09:30:00,41.43,41.78,41.1,41.49,624500.0,30.7101,30.9696,30.4655,30.7546,624500.0
2008-01-18 09:40:00,41.49,41.9,41.3,41.9,332300.0,30.7546,31.0585,30.6138,31.0585,332300.0
2008-01-18 09:50:00,41.88,41.89,41.7,41.83,528800.0,31.0437,31.0511,30.9103,31.0066,528800.0
2008-01-18 10:00:00,41.85,42.23,41.83,42.2,395200.0,31.0215,31.3032,31.0066,31.2809,395200.0
2008-01-18 10:10:00,42.21,42.75,42.14,42.44,402100.0,31.2883,31.6886,31.2364,31.4588,402100.0
2008-01-18 10:20:00,42.44,42.59,42.05,42.25,476000.0,31.4588,31.57,31.1697,31.318,476000.0
2008-01-18 10:30:00,42.22,42.26,41.93,41.99,505600.0,31.2957,31.3254,31.0808,31.1253,505600.0
2008-01-18 10:40:00,41.99,41.99,41.57,41.64,265000.0,31.1253,31.1253,30.8139,30.8658,265000.0
2008-01-18 10:50:00,41.63,41.69,41.09,41.28,231200.0,30.8584,30.9029,30.4581,30.599,231200.0
2008-01-18 11:00:00,41.28,41.32,40.38,40.39,261900.0,30.599,30.6286,29.9318,29.9392,261900.0
2008-01-18 11:10:00,40.39,40.56,40.0,40.0,264400.0,29.9392,30.0653,29.6502,29.6502,264400.0
2008-01-18 11:20:00,40.01,40.16,39.61,39.73,402800.0,29.6576,29.7688,29.3611,29.45,402800.0
2008-01-18 11:30:00,39.75,39.99,39.37,39.51,468700.0,29.4648,29.6427,29.1832,29.2869,468700.0
2008-01-18 11:40:00,39.53,39.8,39.5,39.58,394200.0,29.3018,29.5019,29.2795,29.3388,394200.0
2008-01-18 11:50:00,39.6,39.68,39.35,39.63,476400.0,29.3537,29.413,29.1683,29.3759,476400.0
2008-01-18 12:00:00,39.65,40.14,39.55,39.93,214700.0,29.3907,29.7539,29.3166,29.5983,214700.0
2008-01-18 12:10:00,39.95,40.1,39.88,39.94,184100.0,29.6131,29.7243,29.5612,29.6057,184100.0
2008-01-18 12:20:00,39.95,40.25,39.74,40.24,304500.0,29.6131,29.8355,29.4574,29.8281,304500.0
2008-01-18 12:30:00,40.27,40.52,40.08,40.28,176700.0,29.8503,30.0356,29.7095,29.8577,176700.0
2008-01-18 12:40:00,40.29,40.41,40.0,40.37,154400.0,29.8651,29.9541,29.6502,29.9244,154400.0
2008-01-18 12:50:00,40.37,40.37,39.94,39.97,162400.0,29.9244,29.9244,29.6057,29.6279,162400.0
2008-01-18 13:00:00,39.98,40.3,39.92,39.98,157100.0,29.6353,29.8725,29.5909,29.6353,157100.0
2008-01-18 13:10:00,39.98,40.07,39.59,39.67,156600.0,29.6353,29.702,29.3462,29.4055,156600.0
2008-01-18 13:20:00,39.63,39.77,39.55,39.68,116100.0,29.3759,29.4797,29.3166,29.413,116100.0
2008-01-18 13:30:00,39.71,39.95,39.54,39.57,183100.0,29.4352,29.6131,29.3092,29.3314,183100.0
2008-01-18 13:40:00,39.57,39.81,39.54,39.72,235100.0,29.3314,29.5093,29.3092,29.4426,235100.0
2008-01-18 13:50:00,39.74,39.83,39.5,39.6,141100.0,29.4574,29.5241,29.2795,29.3537,141100.0
2008-01-18 14:00:00,39.61,39.75,39.55,39.61,156400.0,29.3611,29.4648,29.3166,29.3611,156400.0
2008-01-18 14:10:00,39.61,39.72,39.51,39.55,243400.0,29.3611,29.4426,29.2869,29.3166,243400.0
2008-01-18 14:20:00,39.56,39.62,39.5,39.55,202000.0,29.324,29.3685,29.2795,29.3166,202000.0
2008-01-18 14:30:00,39.56,39.58,39.18,39.34,378500.0,29.324,29.3388,29.0423,29.1609,378500.0
2008-01-18 14:40:00,39.33,39.49,39.27,39.41,326200.0,29.1535,29.2721,29.109,29.2128,326200.0
2008-01-18 14:50:00,39.41,39.57,39.31,39.49,237200.0,29.2128,29.3314,29.1387,29.2721,237200.0
2008-01-18 15:00:00,39.45,39.67,39.4,39.66,225700.0,29.2425,29.4055,29.2054,29.3981,225700.0
2008-01-18 15:10:00,39.66,39.86,39.49,39.53,219000.0,29.3981,29.5464,29.2721,29.3018,219000.0
2008-01-18 15:20:00,39.51,39.59,39.26,39.36,282100.0,29.2869,29.3462,29.1016,29.1758,282100.0
2008-01-18 15:30:00,39.36,39.48,39.26,39.39,378600.0,29.1758,29.2647,29.1016,29.198,378600.0
2008-01-18 15:40:00,39.42,39.95,39.3,39.9,528000.0,29.2202,29.6131,29.1313,29.576,528000.0
2008-01-18 15:50:00,39.89,39.94,39.64,39.69,746500.0,29.5686,29.6057,29.3833,29.4204,746500.0
2008-01-22 09:30:00,37.41,38.89,37.41,38.43,511600.0,27.7303,28.8274,27.7303,28.4864,511600.0
2008-01-22 09:40:00,38.42,40.42,38.32,39.87,630100.0,28.479,29.9615,28.4048,29.5538,630100.0
2008-01-22 09:50:00,39.95,40.19,38.54,38.59,766700.0,29.6131,29.791,28.5679,28.605,766700.0
2008-01-22 10:00:00,38.61,38.82,38.47,38.75,561000.0,28.6198,28.7755,28.516,28.7236,561000.0
2008-01-22 10:10:00,38.74,39.25,38.53,38.79,471200.0,28.7162,29.0942,28.5605,28.7532,471200.0
2008-01-22 10:20:00,38.82,39.71,38.76,39.51,391900.0,28.7755,29.4352,28.731,29.2869,391900.0
2008-01-22 10:30:00,39.46,39.97,39.23,39.3,437000.0,29.2499,29.6279,29.0794,29.1313,437000.0
2008-01-22 10:40:00,39.33,39.54,39.05,39.38,395500.0,29.1535,29.3092,28.946,29.1906,395500.0
2008-01-22 10:50:00,39.38,39.92,39.28,39.79,403900.0,29.1906,29.5909,29.1165,29.4945,403900.0
2008-01-22 11:00:00,39.8,40.75,39.78,40.7,560700.0,29.5019,30.2061,29.4871,30.169,560700.0
2008-01-22 11:10:00,40.71,41.37,40.09,40.18,439000.0,30.1764,30.6657,29.7169,29.7836,439000.0
2008-01-22 11:20:00,40.17,40.23,39.1,39.71,370000.0,29.7762,29.8206,28.983,29.4352,370000.0
2008-01-22 11:30:00,39.71,39.86,39.24,39.31,210000.0,29.4352,29.5464,29.0868,29.1387,210000.0
2008-01-22 11:40:00,39.31,39.67,39.04,39.52,270700.0,29.1387,29.4055,28.9386,29.2944,270700.0
2008-01-22 11:50:00,39.51,39.61,38.85,38.98,172700.0,29.2869,29.3611,28.7977,28.8941,172700.0
2008-01-22 12:00:00,38.98,39.81,38.81,39.78,231700.0,28.8941,29.5093,28.7681,29.4871,231700.0
2008-01-22 12:10:00,39.78,40.12,39.15,39.87,179700.0,29.4871,29.7391,29.0201,29.5538,179700.0
2008-01-22 12:20:00,39.87,40.21,39.77,39.95,146500.0,29.5538,29.8058,29.4797,29.6131,146500.0
2008-01-22 12:30:00,39.95,39.97,39.83,39.92,148800.0,29.6131,29.6279,29.5241,29.5909,148800.0
2008-01-22 12:40:00,39.92,39.96,39.8,39.83,95600.0,29.5909,29.6205,29.5019,29.5241,95600.0
2008-01-22 12:50:00,39.82,39.98,39.81,39.95,140400.0,29.5167,29.6353,29.5093,29.6131,140400.0
2008-01-22 13:00:00,39.95,40.04,39.76,39.91,236900.0,29.6131,29.6798,29.4723,29.5834,236900.0
2008-01-22 13:10:00,39.91,40.12,39.61,39.65,186000.0,29.5834,29.7391,29.3611,29.3907,186000.0
2008-01-22 13:20:00,39.66,39.85,39.34,39.66,168200.0,29.3981,29.539,29.1609,29.3981,168200.0
2008-01-22 13:30:00,39.66,39.66,39.23,39.39,199300.0,29.3981,29.3981,29.0794,29.198,199300.0
2008-01-22 13:40:00,39.4,39.64,39.17,39.3,219500.0,29.2054,29.3833,29.0349,29.1313,219500.0
2008-01-22 13:50:00,39.3,39.42,38.84,38.97,323100.0,29.1313,29.2202,28.7903,28.8867,323100.0
2008-01-22 14:00:00,38.97,39.24,38.91,39.17,222000.0,28.8867,29.0868,28.8422,29.0349,222000.0
2008-01-22 14:10:00,39.18,39.55,39.1,39.55,243400.0,29.0423,29.3166,28.983,29.3166,243400.0
2008-01-22 14:20:00,39.55,39.64,39.44,39.6,165900.0,29.3166,29.3833,29.2351,29.3537,165900.0
2008-01-22 14:30:00,39.59,39.6,39.16,39.26,244400.0,29.3462,29.3537,29.0275,29.1016,244400.0
2008-01-22 14:40:00,39.25,39.51,39.19,39.37,333900.0,29.0942,29.2869,29.0497,29.1832,333900.0
2008-01-22 14:50:00,39.39,39.45,39.0,39.15,274100.0,29.198,29.2425,28.9089,29.0201,274100.0
2008-01-22 15:00:00,39.17,39.52,39.0,39.43,269300.0,29.0349,29.2944,28.9089,29.2276,269300.0
2008-01-22 15:10:00,39.42,39.47,39.04,39.39,247200.0,29.2202,29.2573,28.9386,29.198,247200.0
2008-01-22 15:20:00,39.4,39.54,39.28,39.48,224400.0,29.2054,29.3092,29.1165,29.2647,224400.0
2008-01-22 15:30:00,39.49,39.87,39.48,39.81,434600.0,29.2721,29.5538,29.2647,29.5093,434600.0
2008-01-22 15:40:00,39.78,40.0,39.71,39.79,338300.0,29.4871,29.6502,29.4352,29.4945,338300.0
2008-01-22 15:50:00,39.79,39.92,39.42,39.72,361400.0,29.4945,29.5909,29.2202,29.4426,361400.0
2008-01-23 09:30:00,38.1,39.06,37.61,38.5,589700.0,28.2418,28.9534,27.8786,28.5383,589700.0
2008-01-23 09:40:00,38.54,39.35,38.5,39.16,334200.0,28.5679,29.1683,28.5383,29.0275,334200.0
2008-01-23 09:50:00,39.19,39.94,38.85,39.94,497300.0,29.0497,29.6057,28.7977,29.6057,497300.0
2008-01-23 10:00:00,39.94,40.21,39.27,39.48,575200.0,29.6057,29.8058,29.109,29.2647,575200.0
2008-01-23 10:10:00,39.48,40.06,39.39,40.06,372300.0,29.2647,29.6946,29.198,29.6946,372300.0
2008-01-23 10:20:00,40.05,41.41,40.03,40.82,844500.0,29.6872,30.6953,29.6724,30.258,844500.0
2008-01-23 10:30:00,40.83,41.12,40.55,40.69,496600.0,30.2654,30.4804,30.0578,30.1616,496600.0
2008-01-23 10:40:00,40.67,40.9,40.51,40.88,504800.0,30.1468,30.3173,30.0282,30.3025,504800.0
2008-01-23 10:50:00,40.87,40.95,40.67,40.76,343900.0,30.295,30.3543,30.1468,30.2135,343900.0
2008-01-23 11:00:00,40.8,41.01,40.7,40.84,322600.0,30.2432,30.3988,30.169,30.2728,322600.0
2008-01-23 11:10:00,40.82,41.11,40.74,40.97,278700.0,30.258,30.4729,30.1987,30.3692,278700.0
2008-01-23 11:20:00,40.98,41.54,40.86,41.32,271500.0,30.3766,30.7917,30.2876,30.6286,271500.0
2008-01-23 11:30:00,41.33,41.35,40.65,41.1,204000.0,30.636,30.6508,30.132,30.4655,204000.0
2008-01-23 11:40:00,41.1,41.28,40.68,40.94,166900.0,30.4655,30.599,30.1542,30.3469,166900.0
2008-01-23 11:50:00,40.97,41.0,40.63,40.76,160800.0,30.3692,30.3914,30.1171,30.2135,160800.0
2008-01-23 12:00:00,40.73,41.0,40.63,40.82,151500.0,30.1913,30.3914,30.1171,30.258,151500.0
2008-01-23 12:10:00,40.81,40.97,40.68,40.97,166000.0,30.2506,30.3692,30.1542,30.3692,166000.0
2008-01-23 12:20:00,40.96,41.08,40.91,41.05,153900.0,30.3618,30.4507,30.3247,30.4285,153900.0
2008-01-23 12:30:00,41.05,41.05,40.59,40.64,142100.0,30.4285,30.4285,30.0875,30.1246,142100.0
2008-01-23 12:40:00,40.64,40.89,40.05,40.55,297900.0,30.1246,30.3099,29.6872,30.0578,297900.0
2008-01-23 12:50:00,40.57,40.59,40.2,40.39,271900.0,30.0727,30.0875,29.7984,29.9392,271900.0
2008-01-23 13:00:00,40.4,40.51,40.28,40.43,159300.0,29.9467,30.0282,29.8577,29.9689,159300.0
2008-01-23 13:10:00,40.43,40.69,40.28,40.64,188200.0,29.9689,30.1616,29.8577,30.1246,188200.0
2008-01-23 13:20:00,40.63,41.29,40.56,41.17,443800.0,30.1171,30.6064,30.0653,30.5174,443800.0
2008-01-23 13:30:00,41.17,41.19,40.94,41.0,463400.0,30.5174,30.5322,30.3469,30.3914,463400.0
2008-01-23 13:40:00,41.0,41.1,40.92,41.02,380800.0,30.3914,30.4655,30.3321,30.4062,380800.0
2008-01-23 13:50:00,41.01,41.18,40.97,41.09,225400.0,30.3988,30.5248,30.3692,30.4581,225400.0
2008-01-23 14:00:00,41.08,41.87,41.03,41.78,410500.0,30.4507,31.0363,30.4136,30.9696,410500.0
2008-01-23 14:10:00,41.77,41.92,41.62,41.78,297800.0,30.9622,31.0734,30.851,30.9696,297800.0
2008-01-23 14:20:00,41.79,42.64,41.73,42.41,479700.0,30.977,31.6071,30.9325,31.4366,479700.0
2008-01-23 14:30:00,42.39,42.55,42.17,42.47,326300.0,31.4218,31.5404,31.2587,31.4811,326300.0
2008-01-23 14:40:00,42.49,42.52,41.97,42.17,376100.0,31.4959,31.5181,31.1104,31.2587,376100.0
2008-01-23 14:50:00,42.17,42.26,41.96,42.25,474100.0,31.2587,31.3254,31.103,31.318,474100.0
2008-01-23 15:00:00,42.29,43.17,42.24,43.17,603700.0,31.3476,31.9999,31.3106,31.9999,603700.0
2008-01-23 15:10:00,43.16,43.77,43.07,43.76,768200.0,31.9925,32.4447,31.9258,32.4373,768200.0
2008-01-23 15:20:00,43.76,44.72,43.74,44.19,971100.0,32.4373,33.1489,32.4224,32.756,971100.0
2008-01-23 15:30:00,44.17,44.37,43.52,44.17,651600.0,32.7412,32.8894,32.2594,32.7412,651600.0
2008-01-23 15:40:00,44.17,44.37,43.75,44.21,462000.0,32.7412,32.8894,32.4299,32.7708,462000.0
2008-01-23 15:50:00,43.91,44.45,43.83,44.18,636800.0,32.5485,32.9487,32.4892,32.7486,636800.0
2008-01-24 09:30:00,47.5,48.91,44.23,46.57,1888600.0,35.2096,36.2547,32.7857,34.5202,1888600.0
2008-01-24 09:40:00,46.56,49.11,46.52,47.76,1187800.0,34.5128,36.403,34.4831,35.4023,1187800.0
2008-01-24 09:50:00,47.7,47.84,46.67,47.28,609300.0,35.3578,35.4616,34.5943,35.0465,609300.0
2008-01-24 10:00:00,47.26,48.5,47.15,48.48,930000.0,35.0317,35.9508,34.9501,35.936,930000.0
2008-01-24 10:10:00,48.48,48.8,47.46,47.58,866600.0,35.936,36.1732,35.1799,35.2689,866600.0
2008-01-24 10:20:00,47.58,47.63,46.91,47.01,951200.0,35.2689,35.3059,34.7722,34.8463,951200.0
2008-01-24 10:30:00,47.0,48.41,46.99,48.41,867000.0,34.8389,35.8841,34.8315,35.8841,867000.0
2008-01-24 10:40:00,48.41,49.2,48.39,48.59,804400.0,35.8841,36.4697,35.8693,36.0175,804400.0
2008-01-24 10:50:00,48.58,48.8,48.27,48.4,461800.0,36.0101,36.1732,35.7803,35.8767,461800.0
2008-01-24 11:00:00,48.4,48.69,47.97,48.66,864600.0,35.8767,36.0917,35.5579,36.0694,864600.0
2008-01-24 11:10:00,48.65,48.87,48.31,48.41,443200.0,36.062,36.2251,35.81,35.8841,443200.0
2008-01-24 11:20:00,48.41,49.32,48.23,49.32,323900.0,35.8841,36.5586,35.7507,36.5586,323900.0
2008-01-24 11:30:00,49.31,49.39,48.87,49.07,365500.0,36.5512,36.6105,36.2251,36.3733,365500.0
2008-01-24 11:40:00,49.06,49.47,48.86,49.41,349600.0,36.3659,36.6698,36.2177,36.6254,349600.0
2008-01-24 11:50:00,49.4,49.75,48.97,49.12,361500.0,36.6179,36.8774,36.2992,36.4104,361500.0
2008-01-24 12:00:00,49.1,49.1,48.73,48.81,298400.0,36.3956,36.3956,36.1213,36.1806,298400.0
2008-01-24 12:10:00,48.82,48.83,48.09,48.2,464400.0,36.188,36.1954,35.6469,35.7284,464400.0
2008-01-24 12:20:00,48.21,48.3,47.67,48.04,321200.0,35.7358,35.8026,35.3356,35.6098,321200.0
2008-01-24 12:30:00,48.03,48.06,47.14,47.15,405100.0,35.6024,35.6247,34.9427,34.9501,405100.0
2008-01-24 12:40:00,47.14,47.37,46.72,46.8,487600.0,34.9427,35.1132,34.6314,34.6907,487600.0
2008-01-24 12:50:00,46.78,47.6,46.6,47.6,321600.0,34.6759,35.2837,34.5424,35.2837,321600.0
2008-01-24 13:00:00,47.61,47.63,46.97,47.06,158300.0,35.2911,35.3059,34.8167,34.8834,158300.0
2008-01-24 13:10:00,47.06,47.41,46.98,47.36,139300.0,34.8834,35.1428,34.8241,35.1058,139300.0
2008-01-24 13:20:00,47.34,47.46,47.1,47.15,145900.0,35.091,35.1799,34.9131,34.9501,145900.0
2008-01-24 13:30:00,47.11,47.26,46.89,47.22,144300.0,34.9205,35.0317,34.7574,35.002,144300.0
2008-01-24 13:40:00,47.22,48.0,47.22,47.9,205500.0,35.002,35.5802,35.002,35.5061,205500.0
2008-01-24 13:50:00,47.91,48.23,47.45,47.48,277900.0,35.5135,35.7507,35.1725,35.1947,277900.0
2008-01-24 14:00:00,47.49,47.99,47.2,47.87,201000.0,35.2021,35.5728,34.9872,35.4838,201000.0
2008-01-24 14:10:00,47.89,48.01,47.61,47.85,254600.0,35.4986,35.5876,35.2911,35.469,254600.0
2008-01-24 14:20:00,47.83,48.09,47.82,47.9,245600.0,35.4542,35.6469,35.4468,35.5061,245600.0
2008-01-24 14:30:00,47.9,47.97,47.69,47.93,223800.0,35.5061,35.5579,35.3504,35.5283,223800.0
2008-01-24 14:40:00,47.94,47.98,47.54,47.59,203100.0,35.5357,35.5654,35.2392,35.2763,203100.0
2008-01-24 14:50:00,47.6,47.76,47.05,47.47,263000.0,35.2837,35.4023,34.876,35.1873,263000.0
2008-01-24 15:00:00,47.47,47.96,47.46,47.84,325100.0,35.1873,35.5505,35.1799,35.4616,325100.0
2008-01-24 15:10:00,47.85,47.95,47.56,47.82,437200.0,35.469,35.5431,35.254,35.4468,437200.0
2008-01-24 15:20:00,47.82,47.97,47.47,47.53,269200.0,35.4468,35.5579,35.1873,35.2318,269200.0
2008-01-24 15:30:00,47.53,47.72,47.25,47.28,412800.0,35.2318,35.3726,35.0242,35.0465,412800.0
2008-01-24 15:40:00,47.3,47.94,47.29,47.78,474600.0,35.0613,35.5357,35.0539,35.4171,474600.0
2008-01-24 15:50:00,47.78,48.0,47.7,47.74,383300.0,35.4171,35.5802,35.3578,35.3875,383300.0
2008-01-25 09:30:00,48.38,49.03,48.16,48.98,589800.0,35.8619,36.3437,35.6988,36.3066,589800.0
2008-01-25 09:40:00,48.98,49.23,48.72,49.05,708000.0,36.3066,36.4919,36.1139,36.3585,708000.0
2008-01-25 09:50:00,49.07,49.29,48.65,48.77,604100.0,36.3733,36.5364,36.062,36.151,604100.0
2008-01-25 10:00:00,48.77,48.89,48.62,48.7,437300.0,36.151,36.2399,36.0398,36.0991,437300.0
2008-01-25 10:10:00,48.69,49.0,48.46,48.82,382300.0,36.0917,36.3214,35.9212,36.188,382300.0
2008-01-25 10:20:00,48.82,48.97,48.4,48.84,371300.0,36.188,36.2992,35.8767,36.2028,371300.0
2008-01-25 10:30:00,48.84,48.85,48.0,48.47,586200.0,36.2028,36.2103,35.5802,35.9286,586200.0
2008-01-25 10:40:00,48.5,48.96,48.2,48.75,367600.0,35.9508,36.2918,35.7284,36.1361,367600.0
2008-01-25 10:50:00,48.75,48.75,47.9,47.9,300000.0,36.1361,36.1361,35.5061,35.5061,300000.0
2008-01-25 11:00:00,47.9,48.0,47.36,47.41,299800.0,35.5061,35.5802,35.1058,35.1428,299800.0
2008-01-25 11:10:00,47.4,47.4,46.82,47.01,506000.0,35.1354,35.1354,34.7055,34.8463,506000.0
2008-01-25 11:20:00,47.02,47.39,46.96,47.2,413100.0,34.8538,35.128,34.8093,34.9872,413100.0
2008-01-25 11:30:00,47.2,47.54,47.15,47.3,333200.0,34.9872,35.2392,34.9501,35.0613,333200.0
2008-01-25 11:40:00,47.31,47.43,47.22,47.26,155300.0,35.0687,35.1577,35.002,35.0317,155300.0
2008-01-25 11:50:00,47.27,47.42,47.06,47.3,195500.0,35.0391,35.1503,34.8834,35.0613,195500.0
2008-01-25 12:00:00,47.3,47.43,47.0,47.03,224000.0,35.0613,35.1577,34.8389,34.8612,224000.0
2008-01-25 12:10:00,47.03,47.09,46.32,46.55,549000.0,34.8612,34.9056,34.3349,34.5054,549000.0
2008-01-25 12:20:00,46.56,47.0,46.54,47.0,220100.0,34.5128,34.8389,34.498,34.8389,220100.0
2008-01-25 12:30:00,46.99,47.17,46.74,47.02,234600.0,34.8315,34.9649,34.6462,34.8538,234600.0
2008-01-25 12:40:00,47.01,47.23,46.7,46.77,181700.0,34.8463,35.0094,34.6166,34.6684,181700.0
2008-01-25 12:50:00,46.79,46.9,46.5,46.55,258700.0,34.6833,34.7648,34.4683,34.5054,258700.0
2008-01-25 13:00:00,46.54,46.74,46.5,46.53,230800.0,34.498,34.6462,34.4683,34.4905,230800.0
2008-01-25 13:10:00,46.53,47.09,46.5,46.74,206000.0,34.4905,34.9056,34.4683,34.6462,206000.0
2008-01-25 13:20:00,46.73,46.79,46.31,46.45,174200.0,34.6388,34.6833,34.3275,34.4312,174200.0
2008-01-25 13:30:00,46.47,46.53,45.92,46.02,269400.0,34.4461,34.4905,34.0384,34.1125,269400.0
2008-01-25 13:40:00,46.02,46.09,45.8,45.86,302000.0,34.1125,34.1644,33.9494,33.9939,302000.0
2008-01-25 13:50:00,45.85,46.05,45.5,45.95,200300.0,33.9865,34.1347,33.7271,34.0606,200300.0
2008-01-25 14:00:00,45.96,46.11,45.84,46.04,251000.0,34.068,34.1792,33.9791,34.1273,251000.0
2008-01-25 14:10:00,46.04,46.3,46.0,46.24,206500.0,34.1273,34.3201,34.0977,34.2756,206500.0
2008-01-25 14:20:00,46.23,46.33,45.96,46.01,151200.0,34.2682,34.3423,34.068,34.1051,151200.0
2008-01-25 14:30:00,46.1,46.34,46.09,46.28,185800.0,34.1718,34.3497,34.1644,34.3052,185800.0
2008-01-25 14:40:00,46.29,46.36,45.95,45.98,170000.0,34.3126,34.3645,34.0606,34.0829,170000.0
2008-01-25 14:50:00,46.0,46.04,45.72,46.02,236300.0,34.0977,34.1273,33.8901,34.1125,236300.0
2008-01-25 15:00:00,46.02,46.05,45.65,45.89,267900.0,34.1125,34.1347,33.8382,34.0161,267900.0
2008-01-25 15:10:00,45.9,46.48,45.8,46.43,246400.0,34.0236,34.4535,33.9494,34.4164,246400.0
2008-01-25 15:20:00,46.44,46.87,46.24,46.85,464900.0,34.4238,34.7426,34.2756,34.7277,464900.0
2008-01-25 15:30:00,46.84,47.32,46.51,46.97,603800.0,34.7203,35.0761,34.4757,34.8167,603800.0
2008-01-25 15:40:00,46.97,47.19,46.74,46.74,323500.0,34.8167,34.9798,34.6462,34.6462,323500.0
2008-01-25 15:50:00,46.73,46.74,46.31,46.58,592400.0,34.6388,34.6462,34.3275,34.5276,592400.0
2008-01-28 09:30:00,46.48,46.8,45.99,46.37,241300.0,34.4535,34.6907,34.0903,34.3719,241300.0
2008-01-28 09:40:00,46.37,46.37,45.55,45.61,430600.0,34.3719,34.3719,33.7641,33.8086,430600.0
2008-01-28 09:50:00,45.6,45.72,45.39,45.56,373700.0,33.8012,33.8901,33.6455,33.7715,373700.0
2008-01-28 10:00:00,45.56,45.56,44.82,44.96,563600.0,33.7715,33.7715,33.223,33.3268,563600.0
2008-01-28 10:10:00,44.96,45.67,44.95,45.57,668600.0,33.3268,33.8531,33.3194,33.7789,668600.0
2008-01-28 10:20:00,45.58,46.22,45.57,46.22,338100.0,33.7864,34.2608,33.7789,34.2608,338100.0
2008-01-28 10:30:00,46.18,46.41,45.96,46.17,201700.0,34.2311,34.4016,34.068,34.2237,201700.0
2008-01-28 10:40:00,46.18,47.15,46.16,47.0,248400.0,34.2311,34.9501,34.2163,34.8389,248400.0
2008-01-28 10:50:00,46.98,47.6,46.97,47.32,207300.0,34.8241,35.2837,34.8167,35.0761,207300.0
2008-01-28 11:00:00,47.29,47.44,47.07,47.21,112000.0,35.0539,35.1651,34.8908,34.9946,112000.0
2008-01-28 11:10:00,47.24,47.38,46.73,46.8,118200.0,35.0168,35.1206,34.6388,34.6907,118200.0
2008-01-28 11:20:00,46.8,47.28,46.73,47.24,86000.0,34.6907,35.0465,34.6388,35.0168,86000.0
2008-01-28 11:30:00,47.24,47.71,47.22,47.67,141400.0,35.0168,35.3652,35.002,35.3356,141400.0
2008-01-28 11:40:00,47.65,47.75,47.45,47.58,185500.0,35.3207,35.3949,35.1725,35.2689,185500.0
2008-01-28 11:50:00,47.58,47.63,47.36,47.6,150500.0,35.2689,35.3059,35.1058,35.2837,150500.0
2008-01-28 12:00:00,47.61,47.67,47.34,47.35,159500.0,35.2911,35.3356,35.091,35.0984,159500.0
2008-01-28 12:10:00,47.35,47.73,47.34,47.64,211500.0,35.0984,35.38,35.091,35.3133,211500.0
2008-01-28 12:20:00,47.64,47.88,47.61,47.83,105800.0,35.3133,35.4912,35.2911,35.4542,105800.0
2008-01-28 12:30:00,47.83,47.83,47.59,47.7,123000.0,35.4542,35.4542,35.2763,35.3578,123000.0
2008-01-28 12:40:00,47.71,47.94,47.62,47.9,94700.0,35.3652,35.5357,35.2985,35.5061,94700.0
2008-01-28 12:50:00,47.89,47.9,47.65,47.79,84900.0,35.4986,35.5061,35.3207,35.4245,84900.0
2008-01-28 13:00:00,47.77,48.06,47.73,47.86,128100.0,35.4097,35.6247,35.38,35.4764,128100.0
2008-01-28 13:10:00,47.85,48.16,47.85,48.12,155800.0,35.469,35.6988,35.469,35.6691,155800.0
2008-01-28 13:20:00,48.11,48.3,48.04,48.18,276000.0,35.6617,35.8026,35.6098,35.7136,276000.0
2008-01-28 13:30:00,48.17,48.28,47.98,48.04,233600.0,35.7062,35.7877,35.5654,35.6098,233600.0
2008-01-28 13:40:00,48.04,48.05,47.88,48.03,98200.0,35.6098,35.6172,35.4912,35.6024,98200.0
2008-01-28 13:50:00,48.02,48.47,47.96,48.35,212900.0,35.595,35.9286,35.5505,35.8396,212900.0
2008-01-28 14:00:00,48.34,48.62,48.32,48.62,183300.0,35.8322,36.0398,35.8174,36.0398,183300.0
2008-01-28 14:10:00,48.62,49.22,48.6,49.19,546900.0,36.0398,36.4845,36.0249,36.4623,546900.0
2008-01-28 14:20:00,49.17,49.2,49.0,49.0,325000.0,36.4475,36.4697,36.3214,36.3214,325000.0
2008-01-28 14:30:00,49.0,49.3,48.92,49.02,262400.0,36.3214,36.5438,36.2621,36.3363,262400.0
2008-01-28 14:40:00,49.03,49.2,48.98,49.0,139500.0,36.3437,36.4697,36.3066,36.3214,139500.0
2008-01-28 14:50:00,49.0,49.01,48.84,48.96,147900.0,36.3214,36.3289,36.2028,36.2918,147900.0
2008-01-28 15:00:00,48.95,49.06,48.8,48.83,288300.0,36.2844,36.3659,36.1732,36.1954,288300.0
2008-01-28 15:10:00,48.83,48.99,48.64,48.66,252900.0,36.1954,36.314,36.0546,36.0694,252900.0
2008-01-28 15:20:00,48.66,48.99,48.62,48.96,275000.0,36.0694,36.314,36.0398,36.2918,275000.0
2008-01-28 15:30:00,48.96,49.5,48.9,49.47,585600.0,36.2918,36.6921,36.2473,36.6698,585600.0
2008-01-28 15:40:00,49.47,50.02,49.47,49.99,855000.0,36.6698,37.0775,36.6698,37.0553,855000.0
2008-01-28 15:50:00,49.99,50.04,49.72,49.85,780500.0,37.0553,37.0923,36.8551,36.9515,780500.0
2008-01-29 09:30:00,50.3,51.54,49.4,51.26,725700.0,37.2851,38.2042,36.6179,37.9967,725700.0
2008-01-29 09:40:00,51.25,51.54,50.92,50.94,813200.0,37.9893,38.2042,37.7446,37.7595,813200.0
2008-01-29 09:50:00,50.94,50.96,49.87,50.01,671800.0,37.7595,37.7743,36.9663,37.0701,671800.0
2008-01-29 10:00:00,50.02,50.56,49.8,50.32,304500.0,37.0775,37.4778,36.9144,37.2999,304500.0
2008-01-29 10:10:00,50.31,51.07,50.27,50.6,341700.0,37.2925,37.8558,37.2628,37.5074,341700.0
2008-01-29 10:20:00,50.61,51.54,50.58,51.45,332400.0,37.5149,38.2042,37.4926,38.1375,332400.0
2008-01-29 10:30:00,51.47,51.48,51.18,51.34,202500.0,38.1523,38.1597,37.9374,38.056,202500.0
2008-01-29 10:40:00,51.32,51.47,50.98,51.39,206100.0,38.0411,38.1523,37.7891,38.093,206100.0
2008-01-29 10:50:00,51.37,51.46,51.19,51.32,109500.0,38.0782,38.1449,37.9448,38.0411,109500.0
2008-01-29 11:00:00,51.34,51.73,51.32,51.46,274500.0,38.056,38.3451,38.0411,38.1449,274500.0
2008-01-29 11:10:00,51.5,52.24,51.49,52.19,421200.0,38.1746,38.7231,38.1672,38.686,421200.0
2008-01-29 11:20:00,52.19,52.3,51.85,51.87,398200.0,38.686,38.7676,38.434,38.4488,398200.0
2008-01-29 11:30:00,51.87,52.11,51.74,52.07,167100.0,38.4488,38.6267,38.3525,38.5971,167100.0
2008-01-29 11:40:00,52.07,52.2,51.73,51.8,102900.0,38.5971,38.6935,38.3451,38.397,102900.0
2008-01-29 11:50:00,51.8,52.08,51.79,52.0,168700.0,38.397,38.6045,38.3895,38.5452,168700.0
2008-01-29 12:00:00,52.0,52.07,51.92,52.01,106100.0,38.5452,38.5971,38.4859,38.5526,106100.0
2008-01-29 12:10:00,51.98,52.03,51.83,51.95,171800.0,38.5304,38.5674,38.4192,38.5081,171800.0
2008-01-29 12:20:00,51.97,51.99,51.54,51.68,164600.0,38.523,38.5378,38.2042,38.308,164600.0
2008-01-29 12:30:00,51.68,51.82,51.57,51.62,156100.0,38.308,38.4118,38.2265,38.2635,156100.0
2008-01-29 12:40:00,51.63,51.8,51.58,51.68,133400.0,38.2709,38.397,38.2339,38.308,133400.0
2008-01-29 12:50:00,51.69,51.96,51.63,51.92,149400.0,38.3154,38.5156,38.2709,38.4859,149400.0
2008-01-29 13:00:00,51.91,51.92,51.53,51.57,110700.0,38.4785,38.4859,38.1968,38.2265,110700.0
2008-01-29 13:10:00,51.57,51.59,51.34,51.43,167700.0,38.2265,38.2413,38.056,38.1227,167700.0
2008-01-29 13:20:00,51.43,51.64,51.36,51.58,113900.0,38.1227,38.2784,38.0708,38.2339,113900.0
2008-01-29 13:30:00,51.59,51.6,51.43,51.47,155000.0,38.2413,38.2487,38.1227,38.1523,155000.0
2008-01-29 13:40:00,51.48,51.57,51.39,51.47,126300.0,38.1597,38.2265,38.093,38.1523,126300.0
2008-01-29 13:50:00,51.45,51.49,51.12,51.14,129400.0,38.1375,38.1672,37.8929,37.9077,129400.0
2008-01-29 14:00:00,51.13,51.51,51.12,51.43,211600.0,37.9003,38.182,37.8929,38.1227,211600.0
2008-01-29 14:10:00,51.43,51.5,51.29,51.37,137100.0,38.1227,38.1746,38.0189,38.0782,137100.0
2008-01-29 14:20:00,51.36,51.45,51.35,51.38,174100.0,38.0708,38.1375,38.0634,38.0856,174100.0
2008-01-29 14:30:00,51.39,51.92,51.31,51.43,144000.0,38.093,38.4859,38.0337,38.1227,144000.0
2008-01-29 14:40:00,51.41,51.45,51.31,51.32,134100.0,38.1079,38.1375,38.0337,38.0411,134100.0
2008-01-29 14:50:00,51.33,51.33,51.1,51.23,264500.0,38.0486,38.0486,37.8781,37.9744,264500.0
2008-01-29 15:00:00,51.23,51.56,51.21,51.52,177300.0,37.9744,38.2191,37.9596,38.1894,177300.0
2008-01-29 15:10:00,51.52,51.59,51.44,51.51,195000.0,38.1894,38.2413,38.1301,38.182,195000.0
2008-01-29 15:20:00,51.49,51.84,51.49,51.58,230300.0,38.1672,38.4266,38.1672,38.2339,230300.0
2008-01-29 15:30:00,51.57,51.7,51.36,51.68,273400.0,38.2265,38.3228,38.0708,38.308,273400.0
2008-01-29 15:40:00,51.69,51.72,51.37,51.44,333700.0,38.3154,38.3377,38.0782,38.1301,333700.0
2008-01-29 15:50:00,51.45,51.84,51.39,51.58,295100.0,38.1375,38.4266,38.093,38.2339,295100.0
2008-01-30 09:30:00,51.37,51.54,50.54,50.88,275500.0,38.0782,38.2042,37.463,37.715,275500.0
2008-01-30 09:40:00,50.89,50.91,50.09,50.44,455800.0,37.7224,37.7372,37.1294,37.3888,455800.0
2008-01-30 09:50:00,50.5,51.0,50.45,50.78,327800.0,37.4333,37.8039,37.3963,37.6409,327800.0
2008-01-30 10:00:00,50.77,50.89,50.54,50.61,289400.0,37.6335,37.7224,37.463,37.5149,289400.0
2008-01-30 10:10:00,50.6,50.85,50.54,50.65,163200.0,37.5074,37.6928,37.463,37.5445,163200.0
2008-01-30 10:20:00,50.67,50.88,50.65,50.75,151900.0,37.5593,37.715,37.5445,37.6186,151900.0
2008-01-30 10:30:00,50.76,51.13,50.71,50.82,239100.0,37.626,37.9003,37.589,37.6705,239100.0
2008-01-30 10:40:00,50.79,51.33,50.75,51.05,267500.0,37.6483,38.0486,37.6186,37.841,267500.0
2008-01-30 10:50:00,51.03,51.27,51.0,51.12,96200.0,37.8262,38.0041,37.8039,37.8929,96200.0
2008-01-30 11:00:00,51.09,51.12,50.84,50.93,76200.0,37.8707,37.8929,37.6853,37.7521,76200.0
2008-01-30 11:10:00,50.94,51.0,50.86,50.93,78500.0,37.7595,37.8039,37.7002,37.7521,78500.0
2008-01-30 11:20:00,50.91,50.94,50.8,50.89,87600.0,37.7372,37.7595,37.6557,37.7224,87600.0
2008-01-30 11:30:00,50.88,51.02,50.87,50.99,116600.0,37.715,37.8188,37.7076,37.7965,116600.0
2008-01-30 11:40:00,50.98,51.08,50.94,51.0,126900.0,37.7891,37.8632,37.7595,37.8039,126900.0
2008-01-30 11:50:00,51.01,51.18,50.93,51.15,116900.0,37.8114,37.9374,37.7521,37.9151,116900.0
2008-01-30 12:00:00,51.15,51.24,50.98,51.15,177100.0,37.9151,37.9818,37.7891,37.9151,177100.0
2008-01-30 12:10:00,51.17,51.39,51.15,51.36,76200.0,37.93,38.093,37.9151,38.0708,76200.0
2008-01-30 12:20:00,51.36,51.5,51.36,51.44,94000.0,38.0708,38.1746,38.0708,38.1301,94000.0
2008-01-30 12:30:00,51.43,51.53,51.31,51.39,139100.0,38.1227,38.1968,38.0337,38.093,139100.0
2008-01-30 12:40:00,51.41,51.52,51.38,51.52,76300.0,38.1079,38.1894,38.0856,38.1894,76300.0
2008-01-30 12:50:00,51.5,51.57,51.45,51.46,63100.0,38.1746,38.2265,38.1375,38.1449,63100.0
2008-01-30 13:00:00,51.47,51.8,51.46,51.61,142900.0,38.1523,38.397,38.1449,38.2561,142900.0
2008-01-30 13:10:00,51.61,51.9,51.49,51.8,107400.0,38.2561,38.4711,38.1672,38.397,107400.0
2008-01-30 13:20:00,51.77,51.8,51.43,51.49,242500.0,38.3747,38.397,38.1227,38.1672,242500.0
2008-01-30 13:30:00,51.49,51.52,51.25,51.28,88800.0,38.1672,38.1894,37.9893,38.0115,88800.0
2008-01-30 13:40:00,51.28,51.35,51.06,51.18,115900.0,38.0115,38.0634,37.8484,37.9374,115900.0
2008-01-30 13:50:00,51.2,51.75,51.0,51.02,330300.0,37.9522,38.3599,37.8039,37.8188,330300.0
2008-01-30 14:00:00,51.01,51.36,50.91,51.23,123300.0,37.8114,38.0708,37.7372,37.9744,123300.0
2008-01-30 14:10:00,51.24,52.6,51.23,52.2,353900.0,37.9818,38.99,37.9744,38.6935,353900.0
2008-01-30 14:20:00,52.17,52.94,52.1,52.37,463400.0,38.6712,39.242,38.6193,38.8195,463400.0
2008-01-30 14:30:00,52.38,52.76,51.37,51.77,675400.0,38.8269,39.1086,38.0782,38.3747,675400.0
2008-01-30 14:40:00,51.81,52.5,51.67,52.19,332300.0,38.4044,38.9158,38.3006,38.686,332300.0
2008-01-30 14:50:00,52.16,53.2,52.16,53.17,390300.0,38.6638,39.4347,38.6638,39.4125,390300.0
2008-01-30 15:00:00,53.16,54.13,53.14,53.8,642400.0,39.4051,40.1241,39.3902,39.8795,642400.0
2008-01-30 15:10:00,53.79,53.87,53.1,53.6,602200.0,39.872,39.9313,39.3606,39.7312,602200.0
2008-01-30 15:20:00,53.6,53.86,53.0,53.25,1174200.0,39.7312,39.9239,39.2865,39.4718,1174200.0
2008-01-30 15:30:00,53.25,53.39,52.37,52.63,1320800.0,39.4718,39.5755,38.8195,39.0122,1320800.0
2008-01-30 15:40:00,52.63,52.86,51.63,51.96,789200.0,39.0122,39.1827,38.2709,38.5156,789200.0
2008-01-30 15:50:00,51.97,52.23,51.11,51.51,1346800.0,38.523,38.7157,37.8855,38.182,1346800.0
2008-01-31 09:30:00,50.69,50.71,49.23,50.0,927900.0,37.5742,37.589,36.4919,37.0627,927900.0
2008-01-31 09:40:00,50.03,50.19,49.91,50.0,398300.0,37.0849,37.2035,36.996,37.0627,398300.0
2008-01-31 09:50:00,50.0,50.43,49.91,50.07,487900.0,37.0627,37.3814,36.996,37.1146,487900.0
2008-01-31 10:00:00,50.06,50.53,49.9,50.5,475100.0,37.1072,37.4556,36.9886,37.4333,475100.0
2008-01-31 10:10:00,50.5,50.95,50.43,50.92,450700.0,37.4333,37.7669,37.3814,37.7446,450700.0
2008-01-31 10:20:00,50.92,51.67,50.88,51.63,514000.0,37.7446,38.3006,37.715,38.2709,514000.0
2008-01-31 10:30:00,51.62,51.76,51.27,51.49,453300.0,38.2635,38.3673,38.0041,38.1672,453300.0
2008-01-31 10:40:00,51.47,51.63,51.4,51.57,179400.0,38.1523,38.2709,38.1004,38.2265,179400.0
2008-01-31 10:50:00,51.58,52.57,51.56,52.54,304100.0,38.2339,38.9677,38.2191,38.9455,304100.0
2008-01-31 11:00:00,52.51,52.59,52.24,52.59,207500.0,38.9232,38.9825,38.7231,38.9825,207500.0
2008-01-31 11:10:00,52.6,52.94,52.42,52.93,291500.0,38.99,39.242,38.8565,39.2346,291500.0
2008-01-31 11:20:00,52.93,53.94,52.85,53.94,616700.0,39.2346,39.9832,39.1753,39.9832,616700.0
2008-01-31 11:30:00,53.95,54.23,52.78,53.72,607500.0,39.9906,40.1982,39.1234,39.8202,607500.0
2008-01-31 11:40:00,53.72,54.38,53.61,54.28,344200.0,39.8202,40.3094,39.7386,40.2353,344200.0
2008-01-31 11:50:00,54.26,55.27,54.2,54.75,782200.0,40.2204,40.9691,40.176,40.5837,782200.0
2008-01-31 12:00:00,54.73,55.02,54.55,54.67,509500.0,40.5688,40.7838,40.4354,40.5243,509500.0
2008-01-31 12:10:00,54.66,54.8,54.16,54.43,397500.0,40.5169,40.6207,40.1463,40.3464,397500.0
2008-01-31 12:20:00,54.43,54.65,54.13,54.47,274700.0,40.3464,40.5095,40.1241,40.3761,274700.0
2008-01-31 12:30:00,54.44,54.6,54.33,54.42,197300.0,40.3539,40.4725,40.2723,40.339,197300.0
2008-01-31 12:40:00,54.42,54.69,54.26,54.62,271600.0,40.339,40.5392,40.2204,40.4873,271600.0
2008-01-31 12:50:00,54.63,54.69,54.41,54.63,411400.0,40.4947,40.5392,40.3316,40.4947,411400.0
2008-01-31 13:00:00,54.62,54.8,54.59,54.77,344000.0,40.4873,40.6207,40.465,40.5985,344000.0
2008-01-31 13:10:00,54.76,55.59,54.73,54.97,544900.0,40.5911,41.2063,40.5688,40.7467,544900.0
2008-01-31 13:20:00,54.94,54.97,54.68,54.77,168700.0,40.7245,40.7467,40.5318,40.5985,168700.0
2008-01-31 13:30:00,54.77,55.07,54.74,55.0,140000.0,40.5985,40.8209,40.5762,40.769,140000.0
2008-01-31 13:40:00,55.01,55.29,54.95,55.28,243300.0,40.7764,40.9839,40.7319,40.9765,243300.0
2008-01-31 13:50:00,55.28,55.37,54.81,54.9,194300.0,40.9765,41.0432,40.6281,40.6948,194300.0
2008-01-31 14:00:00,54.9,55.19,54.68,55.1,286800.0,40.6948,40.9098,40.5318,40.8431,286800.0
2008-01-31 14:10:00,55.12,55.54,55.09,55.44,215500.0,40.8579,41.1692,40.8357,41.0951,215500.0
2008-01-31 14:20:00,55.45,55.68,55.34,55.44,253600.0,41.1025,41.273,41.021,41.0951,253600.0
2008-01-31 14:30:00,55.44,55.55,55.07,55.13,219700.0,41.0951,41.1767,40.8209,40.8653,219700.0
2008-01-31 14:40:00,55.14,55.34,54.97,55.1,343700.0,40.8727,41.021,40.7467,40.8431,343700.0
2008-01-31 14:50:00,55.12,55.49,55.07,55.48,296100.0,40.8579,41.1322,40.8209,41.1248,296100.0
2008-01-31 15:00:00,55.47,55.54,55.2,55.4,244200.0,41.1174,41.1692,40.9172,41.0655,244200.0
2008-01-31 15:10:00,55.41,55.56,55.26,55.27,219300.0,41.0729,41.1841,40.9617,40.9691,219300.0
2008-01-31 15:20:00,55.28,55.53,55.17,55.45,261800.0,40.9765,41.1618,40.895,41.1025,261800.0
2008-01-31 15:30:00,55.45,55.72,55.42,55.65,436400.0,41.1025,41.3027,41.0803,41.2508,436400.0
2008-01-31 15:40:00,55.66,55.89,55.64,55.8,558900.0,41.2582,41.4287,41.2434,41.362,558900.0
2008-01-31 15:50:00,55.8,55.81,54.38,54.63,712200.0,41.362,41.3694,40.3094,40.4947,712200.0
2008-02-01 09:30:00,55.43,56.53,55.23,55.54,705900.0,41.0877,41.9031,40.9395,41.1692,705900.0
2008-02-01 09:40:00,55.62,56.63,55.57,56.15,504100.0,41.2285,41.9772,41.1915,41.6214,504100.0
2008-02-01 09:50:00,56.15,56.74,56.01,56.54,461700.0,41.6214,42.0587,41.5176,41.9105,461700.0
2008-02-01 10:00:00,56.53,57.42,56.5,57.26,577200.0,41.9031,42.5628,41.8808,42.4442,577200.0
2008-02-01 10:10:00,57.26,57.68,57.23,57.32,658500.0,42.4442,42.7555,42.422,42.4887,658500.0
2008-02-01 10:20:00,57.32,57.37,56.08,56.26,1362000.0,42.4887,42.5257,41.5695,41.7029,1362000.0
2008-02-01 10:30:00,56.26,56.36,55.98,56.34,557600.0,41.7029,41.7771,41.4954,41.7622,557600.0
2008-02-01 10:40:00,56.34,56.4,55.49,55.61,681300.0,41.7622,41.8067,41.1322,41.2211,681300.0
2008-02-01 10:50:00,55.6,55.72,55.25,55.28,362100.0,41.2137,41.3027,40.9543,40.9765,362100.0
2008-02-01 11:00:00,55.3,55.72,55.04,55.11,382100.0,40.9913,41.3027,40.7986,40.8505,382100.0
2008-02-01 11:10:00,55.11,55.55,55.07,55.17,384700.0,40.8505,41.1767,40.8209,40.895,384700.0
2008-02-01 11:20:00,55.18,55.49,55.04,55.39,242800.0,40.9024,41.1322,40.7986,41.0581,242800.0
2008-02-01 11:30:00,55.41,55.8,55.35,55.64,178800.0,41.0729,41.362,41.0284,41.2434,178800.0
2008-02-01 11:40:00,55.64,55.67,55.32,55.5,184000.0,41.2434,41.2656,41.0062,41.1396,184000.0
2008-02-01 11:50:00,55.56,55.69,55.44,55.64,89200.0,41.1841,41.2804,41.0951,41.2434,89200.0
2008-02-01 12:00:00,55.65,55.88,55.61,55.76,142900.0,41.2508,41.4213,41.2211,41.3323,142900.0
2008-02-01 12:10:00,55.75,55.81,55.65,55.76,160400.0,41.3249,41.3694,41.2508,41.3323,160400.0
2008-02-01 12:20:00,55.76,56.09,55.76,56.01,183500.0,41.3323,41.5769,41.3323,41.5176,183500.0
2008-02-01 12:30:00,56.01,56.05,55.77,55.95,270600.0,41.5176,41.5473,41.3397,41.4732,270600.0
2008-02-01 12:40:00,55.93,56.06,55.79,55.86,176200.0,41.4583,41.5547,41.3546,41.4064,176200.0
2008-02-01 12:50:00,55.83,55.92,55.77,55.8,81400.0,41.3842,41.4509,41.3397,41.362,81400.0
2008-02-01 13:00:00,55.79,56.07,55.78,56.04,137000.0,41.3546,41.5621,41.3471,41.5399,137000.0
2008-02-01 13:10:00,56.05,56.06,55.96,56.01,111900.0,41.5473,41.5547,41.4806,41.5176,111900.0
2008-02-01 13:20:00,56.01,56.35,55.98,56.22,206100.0,41.5176,41.7697,41.4954,41.6733,206100.0
2008-02-01 13:30:00,56.22,56.39,56.05,56.25,263700.0,41.6733,41.7993,41.5473,41.6955,263700.0
2008-02-01 13:40:00,56.25,56.5,56.17,56.44,144500.0,41.6955,41.8808,41.6362,41.8364,144500.0
2008-02-01 13:50:00,56.41,56.49,56.06,56.09,132400.0,41.8141,41.8734,41.5547,41.5769,132400.0
2008-02-01 14:00:00,56.06,56.36,56.02,56.32,127500.0,41.5547,41.7771,41.525,41.7474,127500.0
2008-02-01 14:10:00,56.33,56.47,56.25,56.37,155200.0,41.7548,41.8586,41.6955,41.7845,155200.0
2008-02-01 14:20:00,56.37,56.51,56.37,56.46,146400.0,41.7845,41.8883,41.7845,41.8512,146400.0
2008-02-01 14:30:00,56.46,56.73,56.41,56.57,264200.0,41.8512,42.0513,41.8141,41.9327,264200.0
2008-02-01 14:40:00,56.56,56.69,56.33,56.35,220500.0,41.9253,42.0217,41.7548,41.7697,220500.0
2008-02-01 14:50:00,56.35,56.81,56.34,56.64,232200.0,41.7697,42.1106,41.7622,41.9846,232200.0
2008-02-01 15:00:00,56.64,56.69,56.39,56.59,210900.0,41.9846,42.0217,41.7993,41.9476,210900.0
2008-02-01 15:10:00,56.59,56.71,56.35,56.54,233500.0,41.9476,42.0365,41.7697,41.9105,233500.0
2008-02-01 15:20:00,56.55,56.57,56.31,56.52,261100.0,41.9179,41.9327,41.74,41.8957,261100.0
2008-02-01 15:30:00,56.52,56.68,56.49,56.6,332900.0,41.8957,42.0143,41.8734,41.955,332900.0
2008-02-01 15:40:00,56.59,56.96,56.59,56.95,449300.0,41.9476,42.2218,41.9476,42.2144,449300.0
2008-02-01 15:50:00,56.95,57.11,56.86,56.93,762800.0,42.2144,42.333,42.1477,42.1996,762800.0
2008-02-04 09:30:00,55.55,55.55,53.9,54.25,736300.0,41.1767,41.1767,39.9536,40.213,736300.0
2008-02-04 09:40:00,54.26,54.48,53.26,53.3,576500.0,40.2204,40.3835,39.4792,39.5088,576500.0
2008-02-04 09:50:00,53.27,53.41,52.5,53.01,871800.0,39.4866,39.5904,38.9158,39.2939,871800.0
2008-02-04 10:00:00,53.04,53.51,52.75,53.1,566800.0,39.3161,39.6645,39.1011,39.3606,566800.0
2008-02-04 10:10:00,53.1,53.44,53.03,53.43,262300.0,39.3606,39.6126,39.3087,39.6052,262300.0
2008-02-04 10:20:00,53.43,53.59,53.1,53.26,167100.0,39.6052,39.7238,39.3606,39.4792,167100.0
2008-02-04 10:30:00,53.25,53.39,52.85,53.04,264800.0,39.4718,39.5755,39.1753,39.3161,264800.0
2008-02-04 10:40:00,53.03,53.23,52.84,53.05,194700.0,39.3087,39.4569,39.1679,39.3235,194700.0
2008-02-04 10:50:00,53.06,53.1,52.75,52.85,212900.0,39.3309,39.3606,39.1011,39.1753,212900.0
2008-02-04 11:00:00,52.84,52.94,52.4,52.7,369100.0,39.1679,39.242,38.8417,39.0641,369100.0
2008-02-04 11:10:00,52.7,53.1,52.62,53.0,157000.0,39.0641,39.3606,39.0048,39.2865,157000.0
2008-02-04 11:20:00,53.0,53.24,52.9,53.09,169400.0,39.2865,39.4644,39.2123,39.3532,169400.0
2008-02-04 11:30:00,53.09,53.5,52.9,52.96,246600.0,39.3532,39.6571,39.2123,39.2568,246600.0
2008-02-04 11:40:00,52.95,53.26,52.86,53.25,160500.0,39.2494,39.4792,39.1827,39.4718,160500.0
2008-02-04 11:50:00,53.26,53.47,53.16,53.34,171000.0,39.4792,39.6348,39.4051,39.5385,171000.0
2008-02-04 12:00:00,53.35,53.35,52.9,53.01,128000.0,39.5459,39.5459,39.2123,39.2939,128000.0
2008-02-04 12:10:00,53.0,53.36,52.89,53.35,199700.0,39.2865,39.5533,39.2049,39.5459,199700.0
2008-02-04 12:20:00,53.34,53.34,53.17,53.22,128800.0,39.5385,39.5385,39.4125,39.4495,128800.0
2008-02-04 12:30:00,53.23,53.4,53.2,53.28,90800.0,39.4569,39.583,39.4347,39.494,90800.0
2008-02-04 12:40:00,53.28,53.35,53.23,53.28,75700.0,39.494,39.5459,39.4569,39.494,75700.0
2008-02-04 12:50:00,53.26,53.35,53.12,53.27,101700.0,39.4792,39.5459,39.3754,39.4866,101700.0
2008-02-04 13:00:00,53.28,53.61,53.18,53.21,233200.0,39.494,39.7386,39.4199,39.4421,233200.0
2008-02-04 13:10:00,53.19,53.32,53.17,53.2,104300.0,39.4273,39.5237,39.4125,39.4347,104300.0
2008-02-04 13:20:00,53.21,53.31,53.11,53.13,149600.0,39.4421,39.5162,39.368,39.3828,149600.0
2008-02-04 13:30:00,53.14,53.29,53.1,53.2,112200.0,39.3902,39.5014,39.3606,39.4347,112200.0
2008-02-04 13:40:00,53.2,53.57,53.2,53.5,119000.0,39.4347,39.709,39.4347,39.6571,119000.0
2008-02-04 13:50:00,53.48,53.54,53.33,53.39,77800.0,39.6423,39.6867,39.5311,39.5755,77800.0
2008-02-04 14:00:00,53.39,53.42,53.14,53.17,258900.0,39.5755,39.5978,39.3902,39.4125,258900.0
2008-02-04 14:10:00,53.17,53.2,52.92,52.94,164500.0,39.4125,39.4347,39.2272,39.242,164500.0
2008-02-04 14:20:00,52.94,53.19,52.87,52.93,212300.0,39.242,39.4273,39.1901,39.2346,212300.0
2008-02-04 14:30:00,52.94,52.95,52.33,52.47,338200.0,39.242,39.2494,38.7898,38.8936,338200.0
2008-02-04 14:40:00,52.47,52.69,52.38,52.61,177500.0,38.8936,39.0567,38.8269,38.9974,177500.0
2008-02-04 14:50:00,52.62,52.78,52.17,52.71,233800.0,39.0048,39.1234,38.6712,39.0715,233800.0
2008-02-04 15:00:00,52.7,52.92,52.67,52.79,278600.0,39.0641,39.2272,39.0418,39.1308,278600.0
2008-02-04 15:10:00,52.8,52.93,52.75,52.81,134500.0,39.1382,39.2346,39.1011,39.1456,134500.0
2008-02-04 15:20:00,52.83,52.98,52.67,52.93,330600.0,39.1604,39.2716,39.0418,39.2346,330600.0
2008-02-04 15:30:00,52.93,52.98,52.62,52.73,206800.0,39.2346,39.2716,39.0048,39.0863,206800.0
2008-02-04 15:40:00,52.74,52.97,52.7,52.76,221400.0,39.0937,39.2642,39.0641,39.1086,221400.0
2008-02-04 15:50:00,52.76,52.8,52.65,52.71,313800.0,39.1086,39.1382,39.027,39.0715,313800.0
2008-02-05 09:30:00,50.73,51.91,49.96,50.91,598700.0,37.6038,38.4785,37.033,37.7372,598700.0
2008-02-05 09:40:00,50.91,51.53,50.12,50.33,367400.0,37.7372,38.1968,37.1516,37.3073,367400.0
2008-02-05 09:50:00,50.32,51.33,50.3,51.01,334200.0,37.2999,38.0486,37.2851,37.8114,334200.0
2008-02-05 10:00:00,51.01,51.37,50.96,51.3,261800.0,37.8114,38.0782,37.7743,38.0263,261800.0
2008-02-05 10:10:00,51.3,51.62,51.08,51.43,203800.0,38.0263,38.2635,37.8632,38.1227,203800.0
2008-02-05 10:20:00,51.46,52.05,51.27,52.0,244800.0,38.1449,38.5823,38.0041,38.5452,244800.0
2008-02-05 10:30:00,52.03,52.27,51.58,51.87,293400.0,38.5674,38.7453,38.2339,38.4488,293400.0
2008-02-05 10:40:00,51.86,51.89,51.36,51.36,150900.0,38.4414,38.4637,38.0708,38.0708,150900.0
2008-02-05 10:50:00,51.34,51.47,51.07,51.13,233800.0,38.056,38.1523,37.8558,37.9003,233800.0
2008-02-05 11:00:00,51.13,51.15,50.38,50.62,591100.0,37.9003,37.9151,37.3444,37.5223,591100.0
2008-02-05 11:10:00,50.63,50.95,50.57,50.67,164100.0,37.5297,37.7669,37.4852,37.5593,164100.0
2008-02-05 11:20:00,50.65,51.0,50.62,50.96,185000.0,37.5445,37.8039,37.5223,37.7743,185000.0
2008-02-05 11:30:00,50.96,51.69,50.93,51.65,216300.0,37.7743,38.3154,37.7521,38.2858,216300.0
2008-02-05 11:40:00,51.65,51.92,51.52,51.84,184700.0,38.2858,38.4859,38.1894,38.4266,184700.0
2008-02-05 11:50:00,51.84,51.89,51.44,51.76,183500.0,38.4266,38.4637,38.1301,38.3673,183500.0
2008-02-05 12:00:00,51.76,52.0,51.38,51.47,205300.0,38.3673,38.5452,38.0856,38.1523,205300.0
2008-02-05 12:10:00,51.48,51.79,51.41,51.68,151700.0,38.1597,38.3895,38.1079,38.308,151700.0
2008-02-05 12:20:00,51.7,51.71,51.19,51.27,95200.0,38.3228,38.3302,37.9448,38.0041,95200.0
2008-02-05 12:30:00,51.29,51.53,51.12,51.29,70500.0,38.0189,38.1968,37.8929,38.0189,70500.0
2008-02-05 12:40:00,51.28,51.45,51.17,51.28,64800.0,38.0115,38.1375,37.93,38.0115,64800.0
2008-02-05 12:50:00,51.28,51.4,51.16,51.16,71000.0,38.0115,38.1004,37.9225,37.9225,71000.0
2008-02-05 13:00:00,51.16,51.38,50.88,50.88,110700.0,37.9225,38.0856,37.715,37.715,110700.0
2008-02-05 13:10:00,50.87,50.98,50.6,50.94,151300.0,37.7076,37.7891,37.5074,37.7595,151300.0
2008-02-05 13:20:00,50.94,51.09,50.69,50.72,84300.0,37.7595,37.8707,37.5742,37.5964,84300.0
2008-02-05 13:30:00,50.72,50.81,50.44,50.65,119300.0,37.5964,37.6631,37.3888,37.5445,119300.0
2008-02-05 13:40:00,50.65,50.89,50.49,50.67,80200.0,37.5445,37.7224,37.4259,37.5593,80200.0
2008-02-05 13:50:00,50.65,50.77,50.5,50.72,60200.0,37.5445,37.6335,37.4333,37.5964,60200.0
2008-02-05 14:00:00,50.72,50.89,50.33,50.79,107400.0,37.5964,37.7224,37.3073,37.6483,107400.0
2008-02-05 14:10:00,50.82,51.09,50.6,51.09,161200.0,37.6705,37.8707,37.5074,37.8707,161200.0
2008-02-05 14:20:00,51.09,51.11,50.72,50.84,167800.0,37.8707,37.8855,37.5964,37.6853,167800.0
2008-02-05 14:30:00,50.84,51.38,50.77,51.37,126500.0,37.6853,38.0856,37.6335,38.0782,126500.0
2008-02-05 14:40:00,51.36,51.42,50.86,50.99,203800.0,38.0708,38.1153,37.7002,37.7965,203800.0
2008-02-05 14:50:00,50.99,51.04,50.69,50.69,181700.0,37.7965,37.8336,37.5742,37.5742,181700.0
2008-02-05 15:00:00,50.71,50.78,50.37,50.37,144000.0,37.589,37.6409,37.337,37.337,144000.0
2008-02-05 15:10:00,50.39,50.85,50.26,50.84,178600.0,37.3518,37.6928,37.2554,37.6853,178600.0
2008-02-05 15:20:00,50.84,50.88,50.37,50.7,262600.0,37.6853,37.715,37.337,37.5816,262600.0
2008-02-05 15:30:00,50.72,50.88,50.6,50.74,222700.0,37.5964,37.715,37.5074,37.6112,222700.0
2008-02-05 15:40:00,50.74,50.74,50.15,50.32,318700.0,37.6112,37.6112,37.1739,37.2999,318700.0
2008-02-05 15:50:00,50.32,50.46,50.18,50.31,388500.0,37.2999,37.4037,37.1961,37.2925,388500.0
2008-02-06 09:30:00,50.65,51.44,49.71,50.21,278600.0,37.5445,38.1301,36.8477,37.2184,278600.0
2008-02-06 09:40:00,50.18,50.49,50.08,50.43,155000.0,37.1961,37.4259,37.122,37.3814,155000.0
2008-02-06 09:50:00,50.43,50.43,49.44,49.75,253100.0,37.3814,37.3814,36.6476,36.8774,253100.0
2008-02-06 10:00:00,49.79,50.55,49.79,50.52,355900.0,36.907,37.4704,36.907,37.4481,355900.0
2008-02-06 10:10:00,50.52,51.72,50.5,51.42,330800.0,37.4481,38.3377,37.4333,38.1153,330800.0
2008-02-06 10:20:00,51.44,51.49,50.65,51.01,197100.0,38.1301,38.1672,37.5445,37.8114,197100.0
2008-02-06 10:30:00,51.01,51.49,50.84,51.44,230500.0,37.8114,38.1672,37.6853,38.1301,230500.0
2008-02-06 10:40:00,51.39,52.48,51.39,52.14,386400.0,38.093,38.901,38.093,38.649,386400.0
2008-02-06 10:50:00,52.13,52.18,51.83,52.1,161400.0,38.6416,38.6786,38.4192,38.6193,161400.0
2008-02-06 11:00:00,52.11,52.75,52.04,52.72,199000.0,38.6267,39.1011,38.5749,39.0789,199000.0
2008-02-06 11:10:00,52.71,52.76,51.66,51.76,284900.0,39.0715,39.1086,38.2932,38.3673,284900.0
2008-02-06 11:20:00,51.76,52.12,51.72,51.97,226000.0,38.3673,38.6342,38.3377,38.523,226000.0
2008-02-06 11:30:00,51.98,52.18,51.58,51.58,195200.0,38.5304,38.6786,38.2339,38.2339,195200.0
2008-02-06 11:40:00,51.57,51.86,51.44,51.68,181200.0,38.2265,38.4414,38.1301,38.308,181200.0
2008-02-06 11:50:00,51.67,51.71,51.55,51.68,133100.0,38.3006,38.3302,38.2116,38.308,133100.0
2008-02-06 12:00:00,51.69,51.8,51.57,51.79,82500.0,38.3154,38.397,38.2265,38.3895,82500.0
2008-02-06 12:10:00,51.8,51.84,51.16,51.18,137300.0,38.397,38.4266,37.9225,37.9374,137300.0
2008-02-06 12:20:00,51.17,51.2,50.81,50.85,152700.0,37.93,37.9522,37.6631,37.6928,152700.0
2008-02-06 12:30:00,50.85,51.3,50.84,51.3,70700.0,37.6928,38.0263,37.6853,38.0263,70700.0
2008-02-06 12:40:00,51.29,51.34,51.02,51.1,99800.0,38.0189,38.056,37.8188,37.8781,99800.0
2008-02-06 12:50:00,51.09,51.2,50.91,51.1,91100.0,37.8707,37.9522,37.7372,37.8781,91100.0
2008-02-06 13:00:00,51.09,51.3,51.0,51.24,94300.0,37.8707,38.0263,37.8039,37.9818,94300.0
2008-02-06 13:10:00,51.23,51.24,50.88,50.95,98600.0,37.9744,37.9818,37.715,37.7669,98600.0
2008-02-06 13:20:00,50.95,51.08,50.92,51.06,132100.0,37.7669,37.8632,37.7446,37.8484,132100.0
2008-02-06 13:30:00,51.06,51.1,50.75,50.76,120800.0,37.8484,37.8781,37.6186,37.626,120800.0
2008-02-06 13:40:00,50.76,50.77,50.52,50.54,150600.0,37.626,37.6335,37.4481,37.463,150600.0
2008-02-06 13:50:00,50.54,50.69,50.21,50.27,165100.0,37.463,37.5742,37.2184,37.2628,165100.0
2008-02-06 14:00:00,50.26,50.63,50.26,50.31,122700.0,37.2554,37.5297,37.2554,37.2925,122700.0
2008-02-06 14:10:00,50.32,50.38,50.13,50.3,129100.0,37.2999,37.3444,37.1591,37.2851,129100.0
2008-02-06 14:20:00,50.3,50.35,50.12,50.19,350400.0,37.2851,37.3221,37.1516,37.2035,350400.0
2008-02-06 14:30:00,50.2,50.34,49.98,50.23,396500.0,37.2109,37.3147,37.0479,37.2332,396500.0
2008-02-06 14:40:00,50.23,50.32,50.05,50.32,159400.0,37.2332,37.2999,37.0998,37.2999,159400.0
2008-02-06 14:50:00,50.32,50.54,49.97,50.26,167000.0,37.2999,37.463,37.0405,37.2554,167000.0
2008-02-06 15:00:00,50.27,50.47,50.25,50.33,133000.0,37.2628,37.4111,37.248,37.3073,133000.0
2008-02-06 15:10:00,50.34,50.35,49.84,49.89,252600.0,37.3147,37.3221,36.9441,36.9812,252600.0
2008-02-06 15:20:00,49.9,49.99,49.69,49.86,352900.0,36.9886,37.0553,36.8329,36.9589,352900.0
2008-02-06 15:30:00,49.85,49.85,49.43,49.7,311200.0,36.9515,36.9515,36.6402,36.8403,311200.0
2008-02-06 15:40:00,49.7,49.79,49.49,49.54,334600.0,36.8403,36.907,36.6847,36.7217,334600.0
2008-02-06 15:50:00,49.53,49.57,49.37,49.49,415900.0,36.7143,36.744,36.5957,36.6847,415900.0
2008-02-07 09:30:00,48.7,49.66,48.7,49.5,763800.0,36.3693,37.0862,36.3693,36.9667,763800.0
2008-02-07 09:40:00,49.47,49.47,48.27,48.3,250500.0,36.9443,36.9443,36.0481,36.0705,250500.0
2008-02-07 09:50:00,48.28,48.52,48.1,48.45,254400.0,36.0556,36.2348,35.9212,36.1826,254400.0
2008-02-07 10:00:00,48.45,50.25,48.39,49.57,884500.0,36.1826,37.5268,36.1378,37.019,884500.0
2008-02-07 10:10:00,49.55,50.19,49.48,50.12,333000.0,37.004,37.482,36.9518,37.4297,333000.0
2008-02-07 10:20:00,50.12,50.41,49.63,49.73,130300.0,37.4297,37.6463,37.0638,37.1385,130300.0
2008-02-07 10:30:00,49.71,49.82,49.5,49.56,452600.0,37.1235,37.2057,36.9667,37.0115,452600.0
2008-02-07 10:40:00,49.55,49.55,49.18,49.39,172900.0,37.004,37.004,36.7277,36.8846,172900.0
2008-02-07 10:50:00,49.39,49.59,49.07,49.2,395800.0,36.8846,37.0339,36.6456,36.7427,395800.0
2008-02-07 11:00:00,49.2,49.56,47.57,47.74,1503400.0,36.7427,37.0115,35.5254,35.6523,1503400.0
2008-02-07 11:10:00,47.74,48.49,47.39,47.8,1245900.0,35.6523,36.2124,35.391,35.6971,1245900.0
2008-02-07 11:20:00,47.84,48.26,47.74,48.04,639900.0,35.727,36.0407,35.6523,35.8764,639900.0
2008-02-07 11:30:00,48.01,48.84,48.0,48.82,631200.0,35.854,36.4738,35.8465,36.4589,631200.0
2008-02-07 11:40:00,48.83,49.25,48.64,49.02,377200.0,36.4664,36.78,36.3245,36.6082,377200.0
2008-02-07 11:50:00,48.99,49.15,48.87,49.05,139900.0,36.5858,36.7053,36.4962,36.6306,139900.0
2008-02-07 12:00:00,49.04,49.06,48.68,48.72,272700.0,36.6232,36.6381,36.3543,36.3842,272700.0
2008-02-07 12:10:00,48.72,48.73,48.54,48.64,169500.0,36.3842,36.3917,36.2498,36.3245,169500.0
2008-02-07 12:20:00,48.66,48.84,48.64,48.82,163700.0,36.3394,36.4738,36.3245,36.4589,163700.0
2008-02-07 12:30:00,48.82,49.18,48.77,49.05,179600.0,36.4589,36.7277,36.4215,36.6306,179600.0
2008-02-07 12:40:00,49.04,49.15,48.9,49.13,102400.0,36.6232,36.7053,36.5186,36.6904,102400.0
2008-02-07 12:50:00,49.1,49.92,49.03,49.69,453000.0,36.668,37.2804,36.6157,37.1086,453000.0
2008-02-07 13:00:00,49.69,49.69,49.34,49.39,180000.0,37.1086,37.1086,36.8472,36.8846,180000.0
2008-02-07 13:10:00,49.39,49.51,49.38,49.5,160300.0,36.8846,36.9742,36.8771,36.9667,160300.0
2008-02-07 13:20:00,49.5,50.0,49.47,49.8,290100.0,36.9667,37.3401,36.9443,37.1907,290100.0
2008-02-07 13:30:00,49.76,50.02,49.76,49.87,253500.0,37.1609,37.355,37.1609,37.243,253500.0
2008-02-07 13:40:00,49.86,50.24,49.86,50.16,188300.0,37.2356,37.5193,37.2356,37.4596,188300.0
2008-02-07 13:50:00,50.15,50.36,50.02,50.3,109100.0,37.4521,37.609,37.355,37.5642,109100.0
2008-02-07 14:00:00,50.29,50.77,50.16,50.48,211200.0,37.5567,37.9151,37.4596,37.6986,211200.0
2008-02-07 14:10:00,50.48,50.54,49.9,50.02,169700.0,37.6986,37.7434,37.2654,37.355,169700.0
2008-02-07 14:20:00,50.01,50.3,49.7,50.0,153600.0,37.3476,37.5642,37.1161,37.3401,153600.0
2008-02-07 14:30:00,50.0,50.04,49.61,49.62,268000.0,37.3401,37.37,37.0489,37.0563,268000.0
2008-02-07 14:40:00,49.65,49.78,49.39,49.46,290000.0,37.0787,37.1758,36.8846,36.9368,290000.0
2008-02-07 14:50:00,49.49,49.61,49.08,49.08,362300.0,36.9592,37.0489,36.6531,36.6531,362300.0
2008-02-07 15:00:00,49.07,49.1,48.66,48.67,427200.0,36.6456,36.668,36.3394,36.3469,427200.0
2008-02-07 15:10:00,48.66,49.4,48.59,49.19,308500.0,36.3394,36.892,36.2871,36.7352,308500.0
2008-02-07 15:20:00,49.21,49.49,48.97,49.2,227800.0,36.7501,36.9592,36.5709,36.7427,227800.0
2008-02-07 15:30:00,49.2,49.94,49.19,49.83,434400.0,36.7427,37.2953,36.7352,37.2132,434400.0
2008-02-07 15:40:00,49.83,49.9,49.43,49.71,465500.0,37.2132,37.2654,36.9144,37.1235,465500.0
2008-02-07 15:50:00,49.7,50.34,49.65,50.25,765100.0,37.1161,37.594,37.0787,37.5268,765100.0
2008-02-08 09:30:00,49.43,50.97,48.72,48.92,365500.0,36.9144,38.0645,36.3842,36.5336,365500.0
2008-02-08 09:40:00,48.92,49.47,48.71,49.41,286300.0,36.5336,36.9443,36.3767,36.8995,286300.0
2008-02-08 09:50:00,49.37,50.0,49.34,49.96,235800.0,36.8696,37.3401,36.8472,37.3102,235800.0
2008-02-08 10:00:00,49.92,50.48,49.63,50.3,271100.0,37.2804,37.6986,37.0638,37.5642,271100.0
2008-02-08 10:10:00,50.3,50.61,49.96,50.08,286900.0,37.5642,37.7957,37.3102,37.3999,286900.0
2008-02-08 10:20:00,50.04,50.16,49.77,49.82,183700.0,37.37,37.4596,37.1683,37.2057,183700.0
2008-02-08 10:30:00,49.82,49.86,49.51,49.6,161800.0,37.2057,37.2356,36.9742,37.0414,161800.0
2008-02-08 10:40:00,49.59,49.71,49.42,49.71,196300.0,37.0339,37.1235,36.907,37.1235,196300.0
2008-02-08 10:50:00,49.7,49.9,49.64,49.68,130700.0,37.1161,37.2654,37.0713,37.1011,130700.0
2008-02-08 11:00:00,49.69,49.79,49.44,49.61,126500.0,37.1086,37.1833,36.9219,37.0489,126500.0
2008-02-08 11:10:00,49.6,49.66,49.22,49.35,177800.0,37.0414,37.0862,36.7576,36.8547,177800.0
2008-02-08 11:20:00,49.35,49.5,49.12,49.18,273000.0,36.8547,36.9667,36.6829,36.7277,273000.0
2008-02-08 11:30:00,49.16,49.34,49.1,49.2,129100.0,36.7128,36.8472,36.668,36.7427,129100.0
2008-02-08 11:40:00,49.2,49.26,49.13,49.14,128400.0,36.7427,36.7875,36.6904,36.6979,128400.0
2008-02-08 11:50:00,49.11,49.12,48.77,48.79,141100.0,36.6755,36.6829,36.4215,36.4365,141100.0
2008-02-08 12:00:00,48.77,48.8,48.53,48.54,240300.0,36.4215,36.4439,36.2423,36.2498,240300.0
2008-02-08 12:10:00,48.54,48.63,48.36,48.39,199100.0,36.2498,36.317,36.1154,36.1378,199100.0
2008-02-08 12:20:00,48.38,48.65,48.2,48.59,271100.0,36.1303,36.3319,35.9959,36.2871,271100.0
2008-02-08 12:30:00,48.56,48.57,48.02,48.1,254900.0,36.2647,36.2722,35.8614,35.9212,254900.0
2008-02-08 12:40:00,48.1,48.29,48.0,48.04,145800.0,35.9212,36.0631,35.8465,35.8764,145800.0
2008-02-08 12:50:00,48.02,48.38,48.0,48.38,307000.0,35.8614,36.1303,35.8465,36.1303,307000.0
2008-02-08 13:00:00,48.38,48.42,48.01,48.11,170300.0,36.1303,36.1602,35.854,35.9287,170300.0
2008-02-08 13:10:00,48.1,48.15,47.88,48.06,185700.0,35.9212,35.9585,35.7569,35.8913,185700.0
2008-02-08 13:20:00,48.06,48.06,47.77,47.8,248300.0,35.8913,35.8913,35.6747,35.6971,248300.0
2008-02-08 13:30:00,47.8,47.85,47.4,47.47,324100.0,35.6971,35.7345,35.3984,35.4507,324100.0
2008-02-08 13:40:00,47.47,47.8,47.36,47.75,181000.0,35.4507,35.6971,35.3686,35.6598,181000.0
2008-02-08 13:50:00,47.75,48.36,47.74,48.33,394900.0,35.6598,36.1154,35.6523,36.0929,394900.0
2008-02-08 14:00:00,48.32,48.43,48.14,48.26,317700.0,36.0855,36.1676,35.9511,36.0407,317700.0
2008-02-08 14:10:00,48.27,48.78,48.14,48.75,241300.0,36.0481,36.429,35.9511,36.4066,241300.0
2008-02-08 14:20:00,48.74,48.93,48.57,48.72,330300.0,36.3991,36.541,36.2722,36.3842,330300.0
2008-02-08 14:30:00,48.72,48.96,48.6,48.72,181400.0,36.3842,36.5634,36.2946,36.3842,181400.0
2008-02-08 14:40:00,48.72,48.88,48.46,48.79,215800.0,36.3842,36.5037,36.19,36.4365,215800.0
2008-02-08 14:50:00,48.79,48.95,48.71,48.77,198200.0,36.4365,36.556,36.3767,36.4215,198200.0
2008-02-08 15:00:00,48.76,48.83,48.64,48.74,270200.0,36.4141,36.4664,36.3245,36.3991,270200.0
2008-02-08 15:10:00,48.74,48.97,48.44,48.8,198700.0,36.3991,36.5709,36.1751,36.4439,198700.0
2008-02-08 15:20:00,48.8,48.89,48.6,48.81,184300.0,36.4439,36.5112,36.2946,36.4514,184300.0
2008-02-08 15:30:00,48.82,49.35,48.82,49.28,409100.0,36.4589,36.8547,36.4589,36.8024,409100.0
2008-02-08 15:40:00,49.28,49.7,49.23,49.45,406200.0,36.8024,37.1161,36.7651,36.9294,406200.0
2008-02-08 15:50:00,49.45,49.46,48.82,49.05,449400.0,36.9294,36.9368,36.4589,36.6306,449400.0
2008-02-11 09:30:00,49.05,49.27,47.78,48.02,886800.0,36.6306,36.7949,35.6822,35.8614,886800.0
2008-02-11 09:40:00,48.02,48.02,47.5,47.61,455000.0,35.8614,35.8614,35.4731,35.5553,455000.0
2008-02-11 09:50:00,47.61,47.94,47.52,47.82,321300.0,35.5553,35.8017,35.488,35.7121,321300.0
2008-02-11 10:00:00,47.78,47.87,47.02,47.02,333400.0,35.6822,35.7494,35.1146,35.1146,333400.0
2008-02-11 10:10:00,47.03,47.55,46.91,47.16,240600.0,35.1221,35.5104,35.0325,35.2192,240600.0
2008-02-11 10:20:00,47.18,47.25,46.76,46.96,284500.0,35.2341,35.2864,34.9205,35.0698,284500.0
2008-02-11 10:30:00,46.97,47.25,46.73,47.01,260100.0,35.0773,35.2864,34.8981,35.1072,260100.0
2008-02-11 10:40:00,47.02,47.14,46.89,47.03,161200.0,35.1146,35.2043,35.0176,35.1221,161200.0
2008-02-11 10:50:00,47.02,47.08,46.84,47.05,174100.0,35.1146,35.1594,34.9802,35.137,174100.0
2008-02-11 11:00:00,47.05,47.54,47.0,47.46,147100.0,35.137,35.503,35.0997,35.4432,147100.0
2008-02-11 11:10:00,47.47,47.53,47.17,47.3,202700.0,35.4507,35.4955,35.2267,35.3237,202700.0
2008-02-11 11:20:00,47.29,47.5,47.05,47.25,165600.0,35.3163,35.4731,35.137,35.2864,165600.0
2008-02-11 11:30:00,47.26,47.49,47.21,47.3,167800.0,35.2939,35.4656,35.2565,35.3237,167800.0
2008-02-11 11:40:00,47.3,47.48,47.2,47.46,141800.0,35.3237,35.4582,35.2491,35.4432,141800.0
2008-02-11 11:50:00,47.43,47.47,47.23,47.3,150700.0,35.4208,35.4507,35.2715,35.3237,150700.0
2008-02-11 12:00:00,47.32,47.81,47.3,47.74,200200.0,35.3387,35.7046,35.3237,35.6523,200200.0
2008-02-11 12:10:00,47.73,47.73,47.47,47.52,219400.0,35.6449,35.6449,35.4507,35.488,219400.0
2008-02-11 12:20:00,47.52,47.54,47.28,47.31,114200.0,35.488,35.503,35.3088,35.3312,114200.0
2008-02-11 12:30:00,47.3,47.53,47.14,47.44,219500.0,35.3237,35.4955,35.2043,35.4283,219500.0
2008-02-11 12:40:00,47.44,47.64,47.27,47.45,166200.0,35.4283,35.5777,35.3013,35.4358,166200.0
2008-02-11 12:50:00,47.46,47.51,47.26,47.28,192600.0,35.4432,35.4806,35.2939,35.3088,192600.0
2008-02-11 13:00:00,47.29,47.41,47.25,47.28,143900.0,35.3163,35.4059,35.2864,35.3088,143900.0
2008-02-11 13:10:00,47.29,47.45,47.07,47.07,128200.0,35.3163,35.4358,35.152,35.152,128200.0
2008-02-11 13:20:00,47.07,47.18,46.95,47.05,174500.0,35.152,35.2341,35.0624,35.137,174500.0
2008-02-11 13:30:00,47.05,47.1,46.85,46.88,187600.0,35.137,35.1744,34.9877,35.0101,187600.0
2008-02-11 13:40:00,46.87,46.95,46.8,46.88,133500.0,35.0026,35.0624,34.9503,35.0101,133500.0
2008-02-11 13:50:00,46.87,47.02,46.75,46.99,210900.0,35.0026,35.1146,34.913,35.0922,210900.0
2008-02-11 14:00:00,46.98,47.09,46.9,47.0,235600.0,35.0848,35.1669,35.025,35.0997,235600.0
2008-02-11 14:10:00,47.0,47.1,46.81,46.86,309500.0,35.0997,35.1744,34.9578,34.9952,309500.0
2008-02-11 14:20:00,46.86,46.95,46.74,46.77,238200.0,34.9952,35.0624,34.9055,34.9279,238200.0
2008-02-11 14:30:00,46.76,46.77,46.5,46.5,267700.0,34.9205,34.9279,34.7263,34.7263,267700.0
2008-02-11 14:40:00,46.5,46.68,46.48,46.67,260000.0,34.7263,34.8607,34.7114,34.8533,260000.0
2008-02-11 14:50:00,46.67,46.67,46.29,46.38,295600.0,34.8533,34.8533,34.5695,34.6367,295600.0
2008-02-11 15:00:00,46.39,46.47,46.14,46.34,418200.0,34.6442,34.7039,34.4575,34.6068,418200.0
2008-02-11 15:10:00,46.34,46.65,46.31,46.59,255300.0,34.6068,34.8383,34.5844,34.7935,255300.0
2008-02-11 15:20:00,46.6,46.8,46.56,46.74,318300.0,34.801,34.9503,34.7711,34.9055,318300.0
2008-02-11 15:30:00,46.73,46.8,46.45,46.55,339200.0,34.8981,34.9503,34.689,34.7636,339200.0
2008-02-11 15:40:00,46.54,46.74,46.43,46.63,470300.0,34.7562,34.9055,34.674,34.8234,470300.0
2008-02-11 15:50:00,46.63,46.98,46.51,46.78,708700.0,34.8234,35.0848,34.7338,34.9354,708700.0
2008-02-12 09:30:00,47.49,47.83,47.25,47.55,408200.0,35.4656,35.7195,35.2864,35.5104,408200.0
2008-02-12 09:40:00,47.55,48.09,47.22,48.06,368200.0,35.5104,35.9137,35.264,35.8913,368200.0
2008-02-12 09:50:00,48.03,48.05,47.63,47.9,301200.0,35.8689,35.8838,35.5702,35.7718,301200.0
2008-02-12 10:00:00,47.92,49.09,47.92,48.53,532000.0,35.7868,36.6605,35.7868,36.2423,532000.0
2008-02-12 10:10:00,48.53,48.97,48.46,48.9,492500.0,36.2423,36.5709,36.19,36.5186,492500.0
2008-02-12 10:20:00,48.9,48.91,48.46,48.5,350100.0,36.5186,36.5261,36.19,36.2199,350100.0
2008-02-12 10:30:00,48.5,48.64,48.48,48.52,330300.0,36.2199,36.3245,36.205,36.2348,330300.0
2008-02-12 10:40:00,48.52,49.27,48.47,49.19,212700.0,36.2348,36.7949,36.1975,36.7352,212700.0
2008-02-12 10:50:00,49.19,49.22,48.85,49.19,166000.0,36.7352,36.7576,36.4813,36.7352,166000.0
2008-02-12 11:00:00,49.19,49.23,48.94,49.13,160600.0,36.7352,36.7651,36.5485,36.6904,160600.0
2008-02-12 11:10:00,49.15,49.19,49.06,49.13,171300.0,36.7053,36.7352,36.6381,36.6904,171300.0
2008-02-12 11:20:00,49.13,49.18,48.82,48.85,129900.0,36.6904,36.7277,36.4589,36.4813,129900.0
2008-02-12 11:30:00,48.85,49.02,48.83,48.83,127100.0,36.4813,36.6082,36.4664,36.4664,127100.0
2008-02-12 11:40:00,48.84,48.89,48.65,48.67,151300.0,36.4738,36.5112,36.3319,36.3469,151300.0
2008-02-12 11:50:00,48.67,48.84,48.62,48.74,168000.0,36.3469,36.4738,36.3095,36.3991,168000.0
2008-02-12 12:00:00,48.72,48.87,48.66,48.87,113600.0,36.3842,36.4962,36.3394,36.4962,113600.0
2008-02-12 12:10:00,48.87,48.98,48.71,48.87,147200.0,36.4962,36.5784,36.3767,36.4962,147200.0
2008-02-12 12:20:00,48.86,48.87,48.57,48.7,165200.0,36.4888,36.4962,36.2722,36.3693,165200.0
2008-02-12 12:30:00,48.69,48.77,48.53,48.68,180500.0,36.3618,36.4215,36.2423,36.3543,180500.0
2008-02-12 12:40:00,48.67,48.71,48.46,48.51,240000.0,36.3469,36.3767,36.19,36.2274,240000.0
2008-02-12 12:50:00,48.5,48.73,48.45,48.5,206300.0,36.2199,36.3917,36.1826,36.2199,206300.0
2008-02-12 13:00:00,48.48,48.62,48.48,48.54,170500.0,36.205,36.3095,36.205,36.2498,170500.0
2008-02-12 13:10:00,48.55,48.77,48.43,48.69,209500.0,36.2572,36.4215,36.1676,36.3618,209500.0
2008-02-12 13:20:00,48.7,48.89,48.7,48.78,72800.0,36.3693,36.5112,36.3693,36.429,72800.0
2008-02-12 13:30:00,48.79,48.85,48.55,48.84,142300.0,36.4365,36.4813,36.2572,36.4738,142300.0
2008-02-12 13:40:00,48.83,49.0,48.75,49.0,149300.0,36.4664,36.5933,36.4066,36.5933,149300.0
2008-02-12 13:50:00,49.0,49.13,48.94,49.05,204000.0,36.5933,36.6904,36.5485,36.6306,204000.0
2008-02-12 14:00:00,49.06,49.08,48.8,48.89,127000.0,36.6381,36.6531,36.4439,36.5112,127000.0
2008-02-12 14:10:00,48.9,48.93,48.63,48.65,150100.0,36.5186,36.541,36.317,36.3319,150100.0
2008-02-12 14:20:00,48.66,48.76,48.59,48.72,88200.0,36.3394,36.4141,36.2871,36.3842,88200.0
2008-02-12 14:30:00,48.72,48.72,48.33,48.4,118900.0,36.3842,36.3842,36.0929,36.1452,118900.0
2008-02-12 14:40:00,48.4,48.91,48.36,48.63,320900.0,36.1452,36.5261,36.1154,36.317,320900.0
2008-02-12 14:50:00,48.63,48.76,48.2,48.4,423700.0,36.317,36.4141,35.9959,36.1452,423700.0
2008-02-12 15:00:00,48.39,48.39,47.81,47.85,452100.0,36.1378,36.1378,35.7046,35.7345,452100.0
2008-02-12 15:10:00,47.88,47.96,47.44,47.5,519800.0,35.7569,35.8166,35.4283,35.4731,519800.0
2008-02-12 15:20:00,47.49,47.58,46.85,47.0,626500.0,35.4656,35.5328,34.9877,35.0997,626500.0
2008-02-12 15:30:00,46.99,47.16,46.59,46.68,629700.0,35.0922,35.2192,34.7935,34.8607,629700.0
2008-02-12 15:40:00,46.68,47.26,46.67,47.14,527400.0,34.8607,35.2939,34.8533,35.2043,527400.0
2008-02-12 15:50:00,47.15,47.48,47.12,47.43,435000.0,35.2117,35.4582,35.1893,35.4208,435000.0
2008-02-13 09:30:00,48.31,49.02,47.8,47.9,310800.0,36.078,36.6082,35.6971,35.7718,310800.0
2008-02-13 09:40:00,47.91,48.31,47.63,47.99,238000.0,35.7793,36.078,35.5702,35.839,238000.0
2008-02-13 09:50:00,47.99,48.0,47.55,47.57,246100.0,35.839,35.8465,35.5104,35.5254,246100.0
2008-02-13 10:00:00,47.59,47.94,47.18,47.91,244500.0,35.5403,35.8017,35.2341,35.7793,244500.0
2008-02-13 10:10:00,47.94,48.26,47.64,47.75,162200.0,35.8017,36.0407,35.5777,35.6598,162200.0
2008-02-13 10:20:00,47.76,47.88,47.45,47.5,155500.0,35.6673,35.7569,35.4358,35.4731,155500.0
2008-02-13 10:30:00,47.48,47.57,47.19,47.56,186200.0,35.4582,35.5254,35.2416,35.5179,186200.0
2008-02-13 10:40:00,47.56,47.63,47.28,47.37,151700.0,35.5179,35.5702,35.3088,35.376,151700.0
2008-02-13 10:50:00,47.38,47.74,47.25,47.65,100900.0,35.3835,35.6523,35.2864,35.5851,100900.0
2008-02-13 11:00:00,47.66,47.98,47.47,47.96,108600.0,35.5926,35.8316,35.4507,35.8166,108600.0
2008-02-13 11:10:00,47.95,47.99,47.68,47.68,72700.0,35.8092,35.839,35.6075,35.6075,72700.0
2008-02-13 11:20:00,47.68,48.06,47.67,48.0,79600.0,35.6075,35.8913,35.6001,35.8465,79600.0
2008-02-13 11:30:00,48.0,48.1,47.85,48.02,171400.0,35.8465,35.9212,35.7345,35.8614,171400.0
2008-02-13 11:40:00,48.0,48.27,48.0,48.22,74700.0,35.8465,36.0481,35.8465,36.0108,74700.0
2008-02-13 11:50:00,48.2,48.22,47.94,48.01,101900.0,35.9959,36.0108,35.8017,35.854,101900.0
2008-02-13 12:00:00,48.02,48.29,47.98,48.28,37600.0,35.8614,36.0631,35.8316,36.0556,37600.0
2008-02-13 12:10:00,48.26,48.43,48.22,48.37,106100.0,36.0407,36.1676,36.0108,36.1228,106100.0
2008-02-13 12:20:00,48.38,48.39,47.87,48.02,120500.0,36.1303,36.1378,35.7494,35.8614,120500.0
2008-02-13 12:30:00,48.03,48.48,48.01,48.36,142900.0,35.8689,36.205,35.854,36.1154,142900.0
2008-02-13 12:40:00,48.37,48.4,48.15,48.33,90400.0,36.1228,36.1452,35.9585,36.0929,90400.0
2008-02-13 12:50:00,48.33,48.4,48.27,48.35,55900.0,36.0929,36.1452,36.0481,36.1079,55900.0
2008-02-13 13:00:00,48.34,48.62,48.27,48.52,117900.0,36.1004,36.3095,36.0481,36.2348,117900.0
2008-02-13 13:10:00,48.51,48.74,48.38,48.71,105200.0,36.2274,36.3991,36.1303,36.3767,105200.0
2008-02-13 13:20:00,48.71,48.86,48.63,48.68,172400.0,36.3767,36.4888,36.317,36.3543,172400.0
2008-02-13 13:30:00,48.66,48.87,48.62,48.79,76900.0,36.3394,36.4962,36.3095,36.4365,76900.0
2008-02-13 13:40:00,48.82,48.84,48.7,48.73,98400.0,36.4589,36.4738,36.3693,36.3917,98400.0
2008-02-13 13:50:00,48.75,48.81,48.49,48.7,87600.0,36.4066,36.4514,36.2124,36.3693,87600.0
2008-02-13 14:00:00,48.7,48.75,48.47,48.47,75900.0,36.3693,36.4066,36.1975,36.1975,75900.0
2008-02-13 14:10:00,48.5,48.65,48.26,48.63,174000.0,36.2199,36.3319,36.0407,36.317,174000.0
2008-02-13 14:20:00,48.62,48.65,48.25,48.31,165200.0,36.3095,36.3319,36.0332,36.078,165200.0
2008-02-13 14:30:00,48.32,48.52,48.29,48.5,66300.0,36.0855,36.2348,36.0631,36.2199,66300.0
2008-02-13 14:40:00,48.52,48.57,48.34,48.4,86200.0,36.2348,36.2722,36.1004,36.1452,86200.0
2008-02-13 14:50:00,48.36,48.65,48.34,48.58,92800.0,36.1154,36.3319,36.1004,36.2797,92800.0
2008-02-13 15:00:00,48.56,48.65,48.51,48.6,158600.0,36.2647,36.3319,36.2274,36.2946,158600.0
2008-02-13 15:10:00,48.6,48.63,48.41,48.49,94900.0,36.2946,36.317,36.1527,36.2124,94900.0
2008-02-13 15:20:00,48.49,48.82,48.46,48.79,194500.0,36.2124,36.4589,36.19,36.4365,194500.0
2008-02-13 15:30:00,48.79,49.2,48.77,49.19,244100.0,36.4365,36.7427,36.4215,36.7352,244100.0
2008-02-13 15:40:00,49.2,49.25,49.06,49.16,290600.0,36.7427,36.78,36.6381,36.7128,290600.0
2008-02-13 15:50:00,49.16,49.17,48.96,49.04,340000.0,36.7128,36.7203,36.5634,36.6232,340000.0
2008-02-14 09:30:00,48.49,49.47,48.36,48.59,407700.0,36.2124,36.9443,36.1154,36.2871,407700.0
2008-02-14 09:40:00,48.58,48.64,48.26,48.55,220300.0,36.2797,36.3245,36.0407,36.2572,220300.0
2008-02-14 09:50:00,48.56,48.98,48.45,48.71,219400.0,36.2647,36.5784,36.1826,36.3767,219400.0
2008-02-14 10:00:00,48.71,49.02,48.42,48.42,184100.0,36.3767,36.6082,36.1602,36.1602,184100.0
2008-02-14 10:10:00,48.43,48.96,48.33,48.94,106400.0,36.1676,36.5634,36.0929,36.5485,106400.0
2008-02-14 10:20:00,48.94,49.25,48.93,48.97,169200.0,36.5485,36.78,36.541,36.5709,169200.0
2008-02-14 10:30:00,48.98,49.1,48.72,48.82,69600.0,36.5784,36.668,36.3842,36.4589,69600.0
2008-02-14 10:40:00,48.81,48.9,48.54,48.63,123100.0,36.4514,36.5186,36.2498,36.317,123100.0
2008-02-14 10:50:00,48.64,48.67,48.19,48.2,101100.0,36.3245,36.3469,35.9884,35.9959,101100.0
2008-02-14 11:00:00,48.2,48.3,48.04,48.05,146600.0,35.9959,36.0705,35.8764,35.8838,146600.0
2008-02-14 11:10:00,48.06,48.06,47.62,47.7,150200.0,35.8913,35.8913,35.5627,35.6225,150200.0
2008-02-14 11:20:00,47.71,48.0,47.68,47.97,148700.0,35.6299,35.8465,35.6075,35.8241,148700.0
2008-02-14 11:30:00,47.99,47.99,47.75,47.88,139600.0,35.839,35.839,35.6598,35.7569,139600.0
2008-02-14 11:40:00,47.89,47.93,47.61,47.65,201500.0,35.7644,35.7942,35.5553,35.5851,201500.0
2008-02-14 11:50:00,47.65,47.94,47.65,47.86,95200.0,35.5851,35.8017,35.5851,35.742,95200.0
2008-02-14 12:00:00,47.84,47.84,47.63,47.67,93700.0,35.727,35.727,35.5702,35.6001,93700.0
2008-02-14 12:10:00,47.65,47.98,47.63,47.96,103000.0,35.5851,35.8316,35.5702,35.8166,103000.0
2008-02-14 12:20:00,47.96,48.22,47.87,48.17,80700.0,35.8166,36.0108,35.7494,35.9735,80700.0
2008-02-14 12:30:00,48.17,48.17,47.85,47.86,76800.0,35.9735,35.9735,35.7345,35.742,76800.0
2008-02-14 12:40:00,47.86,47.87,47.61,47.66,103300.0,35.742,35.7494,35.5553,35.5926,103300.0
2008-02-14 12:50:00,47.66,47.79,47.5,47.51,127600.0,35.5926,35.6897,35.4731,35.4806,127600.0
2008-02-14 13:00:00,47.51,47.65,47.31,47.38,144900.0,35.4806,35.5851,35.3312,35.3835,144900.0
2008-02-14 13:10:00,47.39,47.46,47.26,47.44,105400.0,35.391,35.4432,35.2939,35.4283,105400.0
2008-02-14 13:20:00,47.46,47.46,47.3,47.35,69300.0,35.4432,35.4432,35.3237,35.3611,69300.0
2008-02-14 13:30:00,47.35,47.72,47.34,47.62,90500.0,35.3611,35.6374,35.3536,35.5627,90500.0
2008-02-14 13:40:00,47.62,47.64,47.49,47.58,45400.0,35.5627,35.5777,35.4656,35.5328,45400.0
2008-02-14 13:50:00,47.57,47.78,47.49,47.69,84000.0,35.5254,35.6822,35.4656,35.615,84000.0
2008-02-14 14:00:00,47.69,47.8,47.67,47.74,55400.0,35.615,35.6971,35.6001,35.6523,55400.0
2008-02-14 14:10:00,47.73,47.77,47.53,47.71,80700.0,35.6449,35.6747,35.4955,35.6299,80700.0
2008-02-14 14:20:00,47.73,47.88,47.69,47.78,134500.0,35.6449,35.7569,35.615,35.6822,134500.0
2008-02-14 14:30:00,47.76,47.9,47.64,47.73,152300.0,35.6673,35.7718,35.5777,35.6449,152300.0
2008-02-14 14:40:00,47.72,47.78,47.21,47.42,133800.0,35.6374,35.6822,35.2565,35.4134,133800.0
2008-02-14 14:50:00,47.41,47.68,47.34,47.56,87400.0,35.4059,35.6075,35.3536,35.5179,87400.0
2008-02-14 15:00:00,47.57,47.66,47.39,47.45,112500.0,35.5254,35.5926,35.391,35.4358,112500.0
2008-02-14 15:10:00,47.45,47.98,47.45,47.97,124300.0,35.4358,35.8316,35.4358,35.8241,124300.0
2008-02-14 15:20:00,47.97,47.97,47.56,47.72,125100.0,35.8241,35.8241,35.5179,35.6374,125100.0
2008-02-14 15:30:00,47.7,47.86,47.55,47.64,190800.0,35.6225,35.742,35.5104,35.5777,190800.0
2008-02-14 15:40:00,47.66,47.8,47.49,47.73,340900.0,35.5926,35.6971,35.4656,35.6449,340900.0
2008-02-14 15:50:00,47.73,47.8,47.55,47.61,499200.0,35.6449,35.6971,35.5104,35.5553,499200.0
2008-02-15 09:30:00,47.32,47.5,46.77,47.18,361400.0,35.3387,35.4731,34.9279,35.2341,361400.0
2008-02-15 09:40:00,47.18,47.34,46.91,46.97,199200.0,35.2341,35.3536,35.0325,35.0773,199200.0
2008-02-15 09:50:00,46.98,47.01,46.57,46.88,181800.0,35.0848,35.1072,34.7786,35.0101,181800.0
2008-02-15 10:00:00,46.88,47.26,46.87,47.26,249900.0,35.0101,35.2939,35.0026,35.2939,249900.0
2008-02-15 10:10:00,47.26,47.58,47.01,47.15,390500.0,35.2939,35.5328,35.1072,35.2117,390500.0
2008-02-15 10:20:00,47.14,47.34,47.04,47.12,314500.0,35.2043,35.3536,35.1296,35.1893,314500.0
2008-02-15 10:30:00,47.12,47.66,47.09,47.44,194900.0,35.1893,35.5926,35.1669,35.4283,194900.0
2008-02-15 10:40:00,47.41,47.49,47.16,47.41,96100.0,35.4059,35.4656,35.2192,35.4059,96100.0
2008-02-15 10:50:00,47.4,47.54,47.31,47.31,141200.0,35.3984,35.503,35.3312,35.3312,141200.0
2008-02-15 11:00:00,47.31,47.35,47.04,47.26,118000.0,35.3312,35.3611,35.1296,35.2939,118000.0
2008-02-15 11:10:00,47.27,47.41,47.06,47.08,122400.0,35.3013,35.4059,35.1445,35.1594,122400.0
2008-02-15 11:20:00,47.09,47.12,46.86,46.95,115700.0,35.1669,35.1893,34.9952,35.0624,115700.0
2008-02-15 11:30:00,46.95,47.16,46.72,46.79,83600.0,35.0624,35.2192,34.8906,34.9429,83600.0
2008-02-15 11:40:00,46.74,46.74,46.57,46.61,169800.0,34.9055,34.9055,34.7786,34.8085,169800.0
2008-02-15 11:50:00,46.62,46.74,46.5,46.54,114900.0,34.8159,34.9055,34.7263,34.7562,114900.0
2008-02-15 12:00:00,46.53,46.99,46.53,46.98,152800.0,34.7487,35.0922,34.7487,35.0848,152800.0
2008-02-15 12:10:00,46.99,47.03,46.95,46.99,57200.0,35.0922,35.1221,35.0624,35.0922,57200.0
2008-02-15 12:20:00,46.99,47.08,46.81,46.89,110200.0,35.0922,35.1594,34.9578,35.0176,110200.0
2008-02-15 12:30:00,46.88,47.03,46.78,46.99,164500.0,35.0101,35.1221,34.9354,35.0922,164500.0
2008-02-15 12:40:00,46.99,47.09,46.9,47.09,71600.0,35.0922,35.1669,35.025,35.1669,71600.0
2008-02-15 12:50:00,47.09,47.1,46.91,46.97,123800.0,35.1669,35.1744,35.0325,35.0773,123800.0
2008-02-15 13:00:00,46.98,47.1,46.94,47.08,46800.0,35.0848,35.1744,35.0549,35.1594,46800.0
2008-02-15 13:10:00,47.07,47.2,46.98,47.14,55900.0,35.152,35.2491,35.0848,35.2043,55900.0
2008-02-15 13:20:00,47.14,47.24,47.09,47.19,61700.0,35.2043,35.2789,35.1669,35.2416,61700.0
2008-02-15 13:30:00,47.18,47.21,47.08,47.09,34800.0,35.2341,35.2565,35.1594,35.1669,34800.0
2008-02-15 13:40:00,47.1,47.3,47.09,47.28,56200.0,35.1744,35.3237,35.1669,35.3088,56200.0
2008-02-15 13:50:00,47.27,47.38,47.13,47.27,87300.0,35.3013,35.3835,35.1968,35.3013,87300.0
2008-02-15 14:00:00,47.28,47.29,47.05,47.21,72000.0,35.3088,35.3163,35.137,35.2565,72000.0
2008-02-15 14:10:00,47.21,47.24,46.97,47.04,73900.0,35.2565,35.2789,35.0773,35.1296,73900.0
2008-02-15 14:20:00,47.04,47.22,47.01,47.21,112400.0,35.1296,35.264,35.1072,35.2565,112400.0
2008-02-15 14:30:00,47.24,47.38,47.15,47.26,143000.0,35.2789,35.3835,35.2117,35.2939,143000.0
2008-02-15 14:40:00,47.28,47.33,47.15,47.3,94400.0,35.3088,35.3461,35.2117,35.3237,94400.0
2008-02-15 14:50:00,47.3,47.41,47.18,47.28,104800.0,35.3237,35.4059,35.2341,35.3088,104800.0
2008-02-15 15:00:00,47.27,47.43,47.19,47.4,207100.0,35.3013,35.4208,35.2416,35.3984,207100.0
2008-02-15 15:10:00,47.4,47.52,47.24,47.49,171500.0,35.3984,35.488,35.2789,35.4656,171500.0
2008-02-15 15:20:00,47.5,47.6,47.46,47.55,154000.0,35.4731,35.5478,35.4432,35.5104,154000.0
2008-02-15 15:30:00,47.55,47.63,47.53,47.6,203200.0,35.5104,35.5702,35.4955,35.5478,203200.0
2008-02-15 15:40:00,47.6,47.64,47.49,47.63,414600.0,35.5478,35.5777,35.4656,35.5702,414600.0
2008-02-15 15:50:00,47.63,47.8,47.62,47.68,509100.0,35.5702,35.6971,35.5627,35.6075,509100.0
2008-02-19 09:30:00,48.49,48.85,47.77,47.86,284000.0,36.2124,36.4813,35.6747,35.742,284000.0
2008-02-19 09:40:00,47.84,48.16,47.6,48.03,158500.0,35.727,35.966,35.5478,35.8689,158500.0
2008-02-19 09:50:00,48.02,48.09,47.49,47.53,183900.0,35.8614,35.9137,35.4656,35.4955,183900.0
2008-02-19 10:00:00,47.54,47.96,47.53,47.82,160500.0,35.503,35.8166,35.4955,35.7121,160500.0
2008-02-19 10:10:00,47.83,48.13,47.65,48.06,165500.0,35.7195,35.9436,35.5851,35.8913,165500.0
2008-02-19 10:20:00,48.08,48.13,47.93,48.0,111400.0,35.9062,35.9436,35.7942,35.8465,111400.0
2008-02-19 10:30:00,48.01,48.06,47.76,47.81,177600.0,35.854,35.8913,35.6673,35.7046,177600.0
2008-02-19 10:40:00,47.84,48.01,47.56,47.66,138200.0,35.727,35.854,35.5179,35.5926,138200.0
2008-02-19 10:50:00,47.65,47.84,47.59,47.62,92100.0,35.5851,35.727,35.5403,35.5627,92100.0
2008-02-19 11:00:00,47.65,47.71,47.2,47.2,199300.0,35.5851,35.6299,35.2491,35.2491,199300.0
2008-02-19 11:10:00,47.21,47.29,47.1,47.25,136400.0,35.2565,35.3163,35.1744,35.2864,136400.0
2008-02-19 11:20:00,47.26,47.58,47.2,47.52,124200.0,35.2939,35.5328,35.2491,35.488,124200.0
2008-02-19 11:30:00,47.52,47.6,47.44,47.57,90700.0,35.488,35.5478,35.4283,35.5254,90700.0
2008-02-19 11:40:00,47.57,47.71,47.57,47.61,85900.0,35.5254,35.6299,35.5254,35.5553,85900.0
2008-02-19 11:50:00,47.6,47.75,47.5,47.58,96300.0,35.5478,35.6598,35.4731,35.5328,96300.0
2008-02-19 12:00:00,47.63,47.72,47.46,47.72,86400.0,35.5702,35.6374,35.4432,35.6374,86400.0
2008-02-19 12:10:00,47.74,47.82,47.56,47.78,70100.0,35.6523,35.7121,35.5179,35.6822,70100.0
2008-02-19 12:20:00,47.78,47.89,47.7,47.88,56700.0,35.6822,35.7644,35.6225,35.7569,56700.0
2008-02-19 12:30:00,47.87,47.89,47.57,47.64,111700.0,35.7494,35.7644,35.5254,35.5777,111700.0
2008-02-19 12:40:00,47.65,47.76,47.49,47.52,76000.0,35.5851,35.6673,35.4656,35.488,76000.0
2008-02-19 12:50:00,47.53,47.67,47.49,47.56,51800.0,35.4955,35.6001,35.4656,35.5179,51800.0
2008-02-19 13:00:00,47.56,47.84,47.56,47.79,57000.0,35.5179,35.727,35.5179,35.6897,57000.0
2008-02-19 13:10:00,47.82,48.11,47.8,48.03,70500.0,35.7121,35.9287,35.6971,35.8689,70500.0
2008-02-19 13:20:00,48.05,48.35,48.0,48.24,117200.0,35.8838,36.1079,35.8465,36.0257,117200.0
2008-02-19 13:30:00,48.26,48.31,48.17,48.24,86900.0,36.0407,36.078,35.9735,36.0257,86900.0
2008-02-19 13:40:00,48.26,48.31,47.99,48.02,67900.0,36.0407,36.078,35.839,35.8614,67900.0
2008-02-19 13:50:00,48.04,48.36,47.99,48.26,198800.0,35.8764,36.1154,35.839,36.0407,198800.0
2008-02-19 14:00:00,48.25,48.33,48.05,48.08,141500.0,36.0332,36.0929,35.8838,35.9062,141500.0
2008-02-19 14:10:00,48.09,48.3,48.09,48.3,135500.0,35.9137,36.0705,35.9137,36.0705,135500.0
2008-02-19 14:20:00,48.28,48.4,48.11,48.19,127300.0,36.0556,36.1452,35.9287,35.9884,127300.0
2008-02-19 14:30:00,48.21,48.32,48.11,48.16,201900.0,36.0033,36.0855,35.9287,35.966,201900.0
2008-02-19 14:40:00,48.17,48.19,47.96,48.13,194500.0,35.9735,35.9884,35.8166,35.9436,194500.0
2008-02-19 14:50:00,48.12,48.19,47.91,47.91,109200.0,35.9361,35.9884,35.7793,35.7793,109200.0
2008-02-19 15:00:00,47.91,47.94,47.75,47.88,252200.0,35.7793,35.8017,35.6598,35.7569,252200.0
2008-02-19 15:10:00,47.86,48.0,47.81,47.94,144900.0,35.742,35.8465,35.7046,35.8017,144900.0
2008-02-19 15:20:00,47.94,48.0,47.75,47.83,137200.0,35.8017,35.8465,35.6598,35.7195,137200.0
2008-02-19 15:30:00,47.84,48.13,47.75,48.07,159200.0,35.727,35.9436,35.6598,35.8988,159200.0
2008-02-19 15:40:00,48.05,48.17,47.95,47.98,183400.0,35.8838,35.9735,35.8092,35.8316,183400.0
2008-02-19 15:50:00,47.98,48.08,47.82,48.01,340700.0,35.8316,35.9062,35.7121,35.854,340700.0
2008-02-20 09:30:00,47.55,47.82,47.5,47.63,128200.0,35.5104,35.7121,35.4731,35.5702,128200.0
2008-02-20 09:40:00,47.61,48.01,47.61,47.88,194700.0,35.5553,35.854,35.5553,35.7569,194700.0
2008-02-20 09:50:00,47.89,48.08,47.77,47.78,169400.0,35.7644,35.9062,35.6747,35.6822,169400.0
2008-02-20 10:00:00,47.75,48.4,47.67,48.18,382400.0,35.6598,36.1452,35.6001,35.9809,382400.0
2008-02-20 10:10:00,48.18,48.83,48.16,48.82,160400.0,35.9809,36.4664,35.966,36.4589,160400.0
2008-02-20 10:20:00,48.82,48.85,48.39,48.49,152300.0,36.4589,36.4813,36.1378,36.2124,152300.0
2008-02-20 10:30:00,48.48,48.56,48.26,48.46,144800.0,36.205,36.2647,36.0407,36.19,144800.0
2008-02-20 10:40:00,48.45,48.69,48.39,48.55,183900.0,36.1826,36.3618,36.1378,36.2572,183900.0
2008-02-20 10:50:00,48.55,48.83,48.53,48.54,170900.0,36.2572,36.4664,36.2423,36.2498,170900.0
2008-02-20 11:00:00,48.54,48.66,48.17,48.23,103000.0,36.2498,36.3394,35.9735,36.0183,103000.0
2008-02-20 11:10:00,48.23,48.5,48.23,48.48,84100.0,36.0183,36.2199,36.0183,36.205,84100.0
2008-02-20 11:20:00,48.46,48.9,48.41,48.66,109100.0,36.19,36.5186,36.1527,36.3394,109100.0
2008-02-20 11:30:00,48.65,48.65,48.24,48.34,109700.0,36.3319,36.3319,36.0257,36.1004,109700.0
2008-02-20 11:40:00,48.36,48.44,48.25,48.44,58100.0,36.1154,36.1751,36.0332,36.1751,58100.0
2008-02-20 11:50:00,48.47,48.56,48.33,48.33,69700.0,36.1975,36.2647,36.0929,36.0929,69700.0
2008-02-20 12:00:00,48.31,48.71,48.19,48.65,97800.0,36.078,36.3767,35.9884,36.3319,97800.0
2008-02-20 12:10:00,48.64,49.11,48.53,48.77,311000.0,36.3245,36.6755,36.2423,36.4215,311000.0
2008-02-20 12:20:00,48.75,49.19,48.75,48.98,218700.0,36.4066,36.7352,36.4066,36.5784,218700.0
2008-02-20 12:30:00,49.0,49.05,48.93,49.03,116600.0,36.5933,36.6306,36.541,36.6157,116600.0
2008-02-20 12:40:00,49.04,49.09,48.93,49.0,132600.0,36.6232,36.6605,36.541,36.5933,132600.0
2008-02-20 12:50:00,49.0,49.08,48.83,48.86,150700.0,36.5933,36.6531,36.4664,36.4888,150700.0
2008-02-20 13:00:00,48.86,49.3,48.82,49.22,227200.0,36.4888,36.8173,36.4589,36.7576,227200.0
2008-02-20 13:10:00,49.21,49.37,49.0,49.05,212800.0,36.7501,36.8696,36.5933,36.6306,212800.0
2008-02-20 13:20:00,49.05,49.06,48.72,48.76,276000.0,36.6306,36.6381,36.3842,36.4141,276000.0
2008-02-20 13:30:00,48.76,49.0,48.6,49.0,158000.0,36.4141,36.5933,36.2946,36.5933,158000.0
2008-02-20 13:40:00,49.0,49.33,48.96,49.23,186100.0,36.5933,36.8398,36.5634,36.7651,186100.0
2008-02-20 13:50:00,49.24,49.48,49.09,49.29,188400.0,36.7725,36.9518,36.6605,36.8099,188400.0
2008-02-20 14:00:00,49.29,49.48,48.88,49.09,198600.0,36.8099,36.9518,36.5037,36.6605,198600.0
2008-02-20 14:10:00,49.07,49.15,48.72,48.86,144100.0,36.6456,36.7053,36.3842,36.4888,144100.0
2008-02-20 14:20:00,48.85,49.19,48.72,49.13,169900.0,36.4813,36.7352,36.3842,36.6904,169900.0
2008-02-20 14:30:00,49.12,49.29,49.0,49.2,172900.0,36.6829,36.8099,36.5933,36.7427,172900.0
2008-02-20 14:40:00,49.21,49.65,49.2,49.65,291200.0,36.7501,37.0787,36.7427,37.0787,291200.0
2008-02-20 14:50:00,49.65,49.84,49.58,49.62,106900.0,37.0787,37.2206,37.0265,37.0563,106900.0
2008-02-20 15:00:00,49.62,49.66,49.25,49.3,145000.0,37.0563,37.0862,36.78,36.8173,145000.0
2008-02-20 15:10:00,49.3,49.44,49.08,49.1,157200.0,36.8173,36.9219,36.6531,36.668,157200.0
2008-02-20 15:20:00,49.13,49.25,48.9,48.9,188500.0,36.6904,36.78,36.5186,36.5186,188500.0
2008-02-20 15:30:00,48.9,49.07,48.76,49.0,276100.0,36.5186,36.6456,36.4141,36.5933,276100.0
2008-02-20 15:40:00,49.01,49.2,48.53,49.1,237100.0,36.6008,36.7427,36.2423,36.668,237100.0
2008-02-20 15:50:00,49.1,49.34,49.05,49.34,315000.0,36.668,36.8472,36.6306,36.8472,315000.0
2008-02-21 09:30:00,49.9,50.0,49.67,49.96,207600.0,37.2654,37.3401,37.0937,37.3102,207600.0
2008-02-21 09:40:00,49.94,50.44,49.83,49.89,191000.0,37.2953,37.6687,37.2132,37.258,191000.0
2008-02-21 09:50:00,49.88,49.93,49.54,49.67,229400.0,37.2505,37.2878,36.9966,37.0937,229400.0
2008-02-21 10:00:00,49.68,49.68,49.13,49.24,198000.0,37.1011,37.1011,36.6904,36.7725,198000.0
2008-02-21 10:10:00,49.25,49.46,49.23,49.35,124300.0,36.78,36.9368,36.7651,36.8547,124300.0
2008-02-21 10:20:00,49.35,49.48,48.8,48.84,128700.0,36.8547,36.9518,36.4439,36.4738,128700.0
2008-02-21 10:30:00,48.86,49.06,48.64,48.64,95500.0,36.4888,36.6381,36.3245,36.3245,95500.0
2008-02-21 10:40:00,48.64,48.73,48.43,48.55,101100.0,36.3245,36.3917,36.1676,36.2572,101100.0
2008-02-21 10:50:00,48.55,48.74,48.28,48.37,87900.0,36.2572,36.3991,36.0556,36.1228,87900.0
2008-02-21 11:00:00,48.37,48.54,48.35,48.48,62100.0,36.1228,36.2498,36.1079,36.205,62100.0
2008-02-21 11:10:00,48.48,48.52,48.34,48.36,51500.0,36.205,36.2348,36.1004,36.1154,51500.0
2008-02-21 11:20:00,48.38,48.42,48.2,48.35,60400.0,36.1303,36.1602,35.9959,36.1079,60400.0
2008-02-21 11:30:00,48.35,48.81,48.35,48.55,83700.0,36.1079,36.4514,36.1079,36.2572,83700.0
2008-02-21 11:40:00,48.55,48.73,48.48,48.59,78800.0,36.2572,36.3917,36.205,36.2871,78800.0
2008-02-21 11:50:00,48.59,48.7,48.51,48.62,39600.0,36.2871,36.3693,36.2274,36.3095,39600.0
2008-02-21 12:00:00,48.62,48.73,48.41,48.46,85900.0,36.3095,36.3917,36.1527,36.19,85900.0
2008-02-21 12:10:00,48.44,48.46,48.13,48.26,102200.0,36.1751,36.19,35.9436,36.0407,102200.0
2008-02-21 12:20:00,48.29,48.29,48.05,48.21,64800.0,36.0631,36.0631,35.8838,36.0033,64800.0
2008-02-21 12:30:00,48.21,48.22,48.0,48.13,49100.0,36.0033,36.0108,35.8465,35.9436,49100.0
2008-02-21 12:40:00,48.14,48.45,48.14,48.24,104300.0,35.9511,36.1826,35.9511,36.0257,104300.0
2008-02-21 12:50:00,48.21,48.37,48.06,48.29,62900.0,36.0033,36.1228,35.8913,36.0631,62900.0
2008-02-21 13:00:00,48.29,48.31,48.12,48.2,59800.0,36.0631,36.078,35.9361,35.9959,59800.0
2008-02-21 13:10:00,48.2,48.2,47.96,48.04,70300.0,35.9959,35.9959,35.8166,35.8764,70300.0
2008-02-21 13:20:00,48.03,48.16,48.0,48.14,71600.0,35.8689,35.966,35.8465,35.9511,71600.0
2008-02-21 13:30:00,48.17,48.17,47.86,47.92,66300.0,35.9735,35.9735,35.742,35.7868,66300.0
2008-02-21 13:40:00,47.93,48.16,47.89,48.03,70600.0,35.7942,35.966,35.7644,35.8689,70600.0
2008-02-21 13:50:00,48.01,48.3,47.99,48.25,104000.0,35.854,36.0705,35.839,36.0332,104000.0
2008-02-21 14:00:00,48.23,48.4,48.19,48.25,78500.0,36.0183,36.1452,35.9884,36.0332,78500.0
2008-02-21 14:10:00,48.26,48.31,48.05,48.16,89800.0,36.0407,36.078,35.8838,35.966,89800.0
2008-02-21 14:20:00,48.18,48.55,48.12,48.55,106500.0,35.9809,36.2572,35.9361,36.2572,106500.0
2008-02-21 14:30:00,48.55,48.57,48.42,48.44,60200.0,36.2572,36.2722,36.1602,36.1751,60200.0
2008-02-21 14:40:00,48.44,48.44,48.01,48.09,58800.0,36.1751,36.1751,35.854,35.9137,58800.0
2008-02-21 14:50:00,48.09,48.14,47.92,47.95,216500.0,35.9137,35.9511,35.7868,35.8092,216500.0
2008-02-21 15:00:00,47.94,47.95,47.52,47.62,245100.0,35.8017,35.8092,35.488,35.5627,245100.0
2008-02-21 15:10:00,47.62,47.73,47.45,47.72,284900.0,35.5627,35.6449,35.4358,35.6374,284900.0
2008-02-21 15:20:00,47.71,47.9,47.65,47.8,186400.0,35.6299,35.7718,35.5851,35.6971,186400.0
2008-02-21 15:30:00,47.82,47.91,47.62,47.63,155100.0,35.7121,35.7793,35.5627,35.5702,155100.0
2008-02-21 15:40:00,47.64,47.91,47.5,47.9,336200.0,35.5777,35.7793,35.4731,35.7718,336200.0
2008-02-21 15:50:00,47.9,47.9,47.64,47.72,477700.0,35.7718,35.7718,35.5777,35.6374,477700.0
2008-02-22 09:30:00,47.87,48.22,47.1,47.32,290300.0,35.7494,36.0108,35.1744,35.3387,290300.0
2008-02-22 09:40:00,47.26,47.38,47.21,47.31,182700.0,35.2939,35.3835,35.2565,35.3312,182700.0
2008-02-22 09:50:00,47.32,47.33,46.99,47.03,203400.0,35.3387,35.3461,35.0922,35.1221,203400.0
2008-02-22 10:00:00,47.03,47.03,46.22,46.24,531300.0,35.1221,35.1221,34.5172,34.5321,531300.0
2008-02-22 10:10:00,46.24,46.62,46.08,46.44,445000.0,34.5321,34.8159,34.4126,34.6815,445000.0
2008-02-22 10:20:00,46.44,46.45,46.18,46.27,291000.0,34.6815,34.689,34.4873,34.5545,291000.0
2008-02-22 10:30:00,46.27,46.29,46.05,46.06,376400.0,34.5545,34.5695,34.3902,34.3977,376400.0
2008-02-22 10:40:00,46.08,46.35,45.99,46.15,348500.0,34.4126,34.6143,34.3454,34.4649,348500.0
2008-02-22 10:50:00,46.17,46.3,46.05,46.27,142600.0,34.4799,34.5769,34.3902,34.5545,142600.0
2008-02-22 11:00:00,46.25,46.39,46.18,46.33,169100.0,34.5396,34.6442,34.4873,34.5993,169100.0
2008-02-22 11:10:00,46.31,46.58,46.22,46.57,131300.0,34.5844,34.786,34.5172,34.7786,131300.0
2008-02-22 11:20:00,46.58,46.88,46.5,46.52,180100.0,34.786,35.0101,34.7263,34.7412,180100.0
2008-02-22 11:30:00,46.55,46.93,46.42,46.55,165000.0,34.7636,35.0474,34.6666,34.7636,165000.0
2008-02-22 11:40:00,46.53,46.56,46.2,46.27,147800.0,34.7487,34.7711,34.5023,34.5545,147800.0
2008-02-22 11:50:00,46.27,46.55,46.25,46.52,115200.0,34.5545,34.7636,34.5396,34.7412,115200.0
2008-02-22 12:00:00,46.52,46.55,46.2,46.26,81900.0,34.7412,34.7636,34.5023,34.5471,81900.0
2008-02-22 12:10:00,46.25,46.27,46.05,46.2,115600.0,34.5396,34.5545,34.3902,34.5023,115600.0
2008-02-22 12:20:00,46.21,46.31,46.14,46.27,62400.0,34.5097,34.5844,34.4575,34.5545,62400.0
2008-02-22 12:30:00,46.28,46.4,46.12,46.31,68200.0,34.562,34.6516,34.4425,34.5844,68200.0
2008-02-22 12:40:00,46.31,46.43,46.25,46.4,66400.0,34.5844,34.674,34.5396,34.6516,66400.0
2008-02-22 12:50:00,46.4,46.57,46.3,46.5,98300.0,34.6516,34.7786,34.5769,34.7263,98300.0
2008-02-22 13:00:00,46.5,46.54,46.32,46.46,38300.0,34.7263,34.7562,34.5919,34.6964,38300.0
2008-02-22 13:10:00,46.46,46.65,46.41,46.55,35800.0,34.6964,34.8383,34.6591,34.7636,35800.0
2008-02-22 13:20:00,46.56,46.68,46.42,46.42,50000.0,34.7711,34.8607,34.6666,34.6666,50000.0
2008-02-22 13:30:00,46.42,46.42,46.15,46.2,178200.0,34.6666,34.6666,34.4649,34.5023,178200.0
2008-02-22 13:40:00,46.21,46.25,46.11,46.23,159600.0,34.5097,34.5396,34.435,34.5247,159600.0
2008-02-22 13:50:00,46.22,46.27,46.14,46.2,117900.0,34.5172,34.5545,34.4575,34.5023,117900.0
2008-02-22 14:00:00,46.17,46.22,46.05,46.19,179200.0,34.4799,34.5172,34.3902,34.4948,179200.0
2008-02-22 14:10:00,46.19,46.34,46.09,46.33,155100.0,34.4948,34.6068,34.4201,34.5993,155100.0
2008-02-22 14:20:00,46.33,46.48,46.29,46.4,264600.0,34.5993,34.7114,34.5695,34.6516,264600.0
2008-02-22 14:30:00,46.39,46.63,46.28,46.5,187400.0,34.6442,34.8234,34.562,34.7263,187400.0
2008-02-22 14:40:00,46.51,46.6,46.37,46.42,178900.0,34.7338,34.801,34.6292,34.6666,178900.0
2008-02-22 14:50:00,46.41,46.57,46.31,46.45,125500.0,34.6591,34.7786,34.5844,34.689,125500.0
2008-02-22 15:00:00,46.44,46.54,46.3,46.31,100000.0,34.6815,34.7562,34.5769,34.5844,100000.0
2008-02-22 15:10:00,46.3,46.34,46.03,46.08,181800.0,34.5769,34.6068,34.3753,34.4126,181800.0
2008-02-22 15:20:00,46.08,46.61,46.05,46.58,154100.0,34.4126,34.8085,34.3902,34.786,154100.0
2008-02-22 15:30:00,46.58,47.47,46.48,47.38,386100.0,34.786,35.4507,34.7114,35.3835,386100.0
2008-02-22 15:40:00,47.36,47.5,47.24,47.42,270800.0,35.3686,35.4731,35.2789,35.4134,270800.0
2008-02-22 15:50:00,47.42,47.96,47.32,47.95,522300.0,35.4134,35.8166,35.3387,35.8092,522300.0
2008-02-25 09:30:00,47.85,48.04,47.08,47.52,279000.0,35.7345,35.8764,35.1594,35.488,279000.0
2008-02-25 09:40:00,47.53,47.53,46.87,47.03,181000.0,35.4955,35.4955,35.0026,35.1221,181000.0
2008-02-25 09:50:00,46.99,46.99,46.47,46.56,140700.0,35.0922,35.0922,34.7039,34.7711,140700.0
2008-02-25 10:00:00,46.55,47.19,46.51,47.02,176100.0,34.7636,35.2416,34.7338,35.1146,176100.0
2008-02-25 10:10:00,47.05,47.4,47.05,47.08,176700.0,35.137,35.3984,35.137,35.1594,176700.0
2008-02-25 10:20:00,47.07,47.32,46.83,47.28,161400.0,35.152,35.3387,34.9727,35.3088,161400.0
2008-02-25 10:30:00,47.3,47.48,47.03,47.04,110800.0,35.3237,35.4582,35.1221,35.1296,110800.0
2008-02-25 10:40:00,47.04,47.55,46.91,47.52,53200.0,35.1296,35.5104,35.0325,35.488,53200.0
2008-02-25 10:50:00,47.51,47.84,47.51,47.76,106400.0,35.4806,35.727,35.4806,35.6673,106400.0
2008-02-25 11:00:00,47.77,47.77,47.37,47.38,59400.0,35.6747,35.6747,35.376,35.3835,59400.0
2008-02-25 11:10:00,47.37,47.68,47.37,47.5,116400.0,35.376,35.6075,35.376,35.4731,116400.0
2008-02-25 11:20:00,47.5,47.64,47.44,47.54,72400.0,35.4731,35.5777,35.4283,35.503,72400.0
2008-02-25 11:30:00,47.52,47.53,46.92,46.95,70500.0,35.488,35.4955,35.04,35.0624,70500.0
2008-02-25 11:40:00,46.95,47.18,46.95,47.1,37000.0,35.0624,35.2341,35.0624,35.1744,37000.0
2008-02-25 11:50:00,47.08,47.16,46.74,46.78,65000.0,35.1594,35.2192,34.9055,34.9354,65000.0
2008-02-25 12:00:00,46.79,47.01,46.76,46.85,67600.0,34.9429,35.1072,34.9205,34.9877,67600.0
2008-02-25 12:10:00,46.85,47.1,46.67,46.69,53500.0,34.9877,35.1744,34.8533,34.8682,53500.0
2008-02-25 12:20:00,46.69,46.69,46.53,46.59,71200.0,34.8682,34.8682,34.7487,34.7935,71200.0
2008-02-25 12:30:00,46.6,46.75,46.53,46.66,66800.0,34.801,34.913,34.7487,34.8458,66800.0
2008-02-25 12:40:00,46.66,47.0,46.66,46.92,65700.0,34.8458,35.0997,34.8458,35.04,65700.0
2008-02-25 12:50:00,46.94,47.05,46.72,46.85,71600.0,35.0549,35.137,34.8906,34.9877,71600.0
2008-02-25 13:00:00,46.83,46.99,46.65,46.98,69600.0,34.9727,35.0922,34.8383,35.0848,69600.0
2008-02-25 13:10:00,46.98,46.99,46.75,46.75,45700.0,35.0848,35.0922,34.913,34.913,45700.0
2008-02-25 13:20:00,46.78,46.84,46.59,46.63,37100.0,34.9354,34.9802,34.7935,34.8234,37100.0
2008-02-25 13:30:00,46.63,46.81,46.28,46.43,130500.0,34.8234,34.9578,34.562,34.674,130500.0
2008-02-25 13:40:00,46.38,46.53,46.28,46.44,98500.0,34.6367,34.7487,34.562,34.6815,98500.0
2008-02-25 13:50:00,46.43,46.69,46.33,46.56,87600.0,34.674,34.8682,34.5993,34.7711,87600.0
2008-02-25 14:00:00,46.55,46.61,46.38,46.46,60500.0,34.7636,34.8085,34.6367,34.6964,60500.0
2008-02-25 14:10:00,46.46,46.88,46.46,46.84,200900.0,34.6964,35.0101,34.6964,34.9802,200900.0
2008-02-25 14:20:00,46.82,48.02,46.75,47.93,337200.0,34.9653,35.8614,34.913,35.7942,337200.0
2008-02-25 14:30:00,47.93,48.12,47.22,47.44,267600.0,35.7942,35.9361,35.264,35.4283,267600.0
2008-02-25 14:40:00,47.46,47.52,47.0,47.23,121700.0,35.4432,35.488,35.0997,35.2715,121700.0
2008-02-25 14:50:00,47.24,47.61,47.07,47.46,112200.0,35.2789,35.5553,35.152,35.4432,112200.0
2008-02-25 15:00:00,47.46,47.78,47.46,47.6,130300.0,35.4432,35.6822,35.4432,35.5478,130300.0
2008-02-25 15:10:00,47.6,47.86,47.35,47.75,162000.0,35.5478,35.742,35.3611,35.6598,162000.0
2008-02-25 15:20:00,47.74,48.22,47.56,48.13,184700.0,35.6523,36.0108,35.5179,35.9436,184700.0
2008-02-25 15:30:00,48.13,48.8,47.96,48.76,313200.0,35.9436,36.4439,35.8166,36.4141,313200.0
2008-02-25 15:40:00,48.76,48.96,48.39,48.46,453500.0,36.4141,36.5634,36.1378,36.19,453500.0
2008-02-25 15:50:00,48.48,48.63,48.25,48.46,367600.0,36.205,36.317,36.0332,36.19,367600.0
2008-02-26 09:30:00,48.21,48.4,47.8,48.39,272500.0,36.0033,36.1452,35.6971,36.1378,272500.0
2008-02-26 09:40:00,48.4,48.75,48.28,48.36,215900.0,36.1452,36.4066,36.0556,36.1154,215900.0
2008-02-26 09:50:00,48.33,48.53,47.81,47.85,189000.0,36.0929,36.2423,35.7046,35.7345,189000.0
2008-02-26 10:00:00,47.84,48.07,47.6,47.94,193400.0,35.727,35.8988,35.5478,35.8017,193400.0
2008-02-26 10:10:00,47.97,48.14,47.4,47.46,228400.0,35.8241,35.9511,35.3984,35.4432,228400.0
2008-02-26 10:20:00,47.45,47.59,47.37,47.43,154000.0,35.4358,35.5403,35.376,35.4208,154000.0
2008-02-26 10:30:00,47.42,47.69,47.27,47.54,126100.0,35.4134,35.615,35.3013,35.503,126100.0
2008-02-26 10:40:00,47.52,47.71,47.45,47.61,246400.0,35.488,35.6299,35.4358,35.5553,246400.0
2008-02-26 10:50:00,47.6,47.99,47.56,47.64,149100.0,35.5478,35.839,35.5179,35.5777,149100.0
2008-02-26 11:00:00,47.65,47.76,47.49,47.62,277300.0,35.5851,35.6673,35.4656,35.5627,277300.0
2008-02-26 11:10:00,47.62,47.94,47.6,47.89,176500.0,35.5627,35.8017,35.5478,35.7644,176500.0
2008-02-26 11:20:00,47.9,48.12,47.89,48.04,133100.0,35.7718,35.9361,35.7644,35.8764,133100.0
2008-02-26 11:30:00,48.04,48.16,47.99,48.1,63200.0,35.8764,35.966,35.839,35.9212,63200.0
2008-02-26 11:40:00,48.11,48.36,48.04,48.35,89900.0,35.9287,36.1154,35.8764,36.1079,89900.0
2008-02-26 11:50:00,48.35,48.39,48.16,48.36,89400.0,36.1079,36.1378,35.966,36.1154,89400.0
2008-02-26 12:00:00,48.34,48.6,48.34,48.57,60200.0,36.1004,36.2946,36.1004,36.2722,60200.0
2008-02-26 12:10:00,48.6,48.91,48.57,48.9,143900.0,36.2946,36.5261,36.2722,36.5186,143900.0
2008-02-26 12:20:00,48.9,49.22,48.89,49.16,248500.0,36.5186,36.7576,36.5112,36.7128,248500.0
2008-02-26 12:30:00,49.16,49.25,49.0,49.15,129900.0,36.7128,36.78,36.5933,36.7053,129900.0
2008-02-26 12:40:00,49.16,49.54,49.15,49.53,147900.0,36.7128,36.9966,36.7053,36.9891,147900.0
2008-02-26 12:50:00,49.53,49.99,49.5,49.98,241100.0,36.9891,37.3326,36.9667,37.3252,241100.0
2008-02-26 13:00:00,49.94,50.7,49.93,50.63,551500.0,37.2953,37.8629,37.2878,37.8106,551500.0
2008-02-26 13:10:00,50.61,50.77,50.27,50.54,288100.0,37.7957,37.9151,37.5417,37.7434,288100.0
2008-02-26 13:20:00,50.53,50.6,50.14,50.39,342000.0,37.7359,37.7882,37.4447,37.6314,342000.0
2008-02-26 13:30:00,50.4,50.52,50.21,50.29,157200.0,37.6388,37.7284,37.4969,37.5567,157200.0
2008-02-26 13:40:00,50.28,50.41,50.28,50.32,117300.0,37.5492,37.6463,37.5492,37.5791,117300.0
2008-02-26 13:50:00,50.33,50.45,50.05,50.05,182300.0,37.5866,37.6762,37.3774,37.3774,182300.0
2008-02-26 14:00:00,50.08,50.26,50.01,50.16,114900.0,37.3999,37.5343,37.3476,37.4596,114900.0
2008-02-26 14:10:00,50.18,50.54,50.14,50.34,329300.0,37.4745,37.7434,37.4447,37.594,329300.0
2008-02-26 14:20:00,50.34,50.39,50.19,50.21,151500.0,37.594,37.6314,37.482,37.4969,151500.0
2008-02-26 14:30:00,50.21,50.54,50.21,50.43,175300.0,37.4969,37.7434,37.4969,37.6612,175300.0
2008-02-26 14:40:00,50.44,50.52,50.36,50.5,137300.0,37.6687,37.7284,37.609,37.7135,137300.0
2008-02-26 14:50:00,50.47,50.6,50.36,50.56,204600.0,37.6911,37.7882,37.609,37.7583,204600.0
2008-02-26 15:00:00,50.54,50.59,50.23,50.28,166200.0,37.7434,37.7807,37.5119,37.5492,166200.0
2008-02-26 15:10:00,50.28,50.36,49.85,49.95,372900.0,37.5492,37.609,37.2281,37.3028,372900.0
2008-02-26 15:20:00,49.95,49.98,49.6,49.92,470500.0,37.3028,37.3252,37.0414,37.2804,470500.0
2008-02-26 15:30:00,49.95,50.13,49.76,49.89,427900.0,37.3028,37.4372,37.1609,37.258,427900.0
2008-02-26 15:40:00,49.92,50.04,49.76,49.81,274300.0,37.2804,37.37,37.1609,37.1982,274300.0
2008-02-26 15:50:00,49.81,50.04,49.8,49.88,533100.0,37.1982,37.37,37.1907,37.2505,533100.0
2008-02-27 09:30:00,49.0,49.11,48.65,48.91,331800.0,36.5933,36.6755,36.3319,36.5261,331800.0
2008-02-27 09:40:00,48.9,49.46,48.72,49.46,269100.0,36.5186,36.9368,36.3842,36.9368,269100.0
2008-02-27 09:50:00,49.46,49.66,49.38,49.4,207300.0,36.9368,37.0862,36.8771,36.892,207300.0
2008-02-27 10:00:00,49.4,49.72,49.18,49.66,279100.0,36.892,37.131,36.7277,37.0862,279100.0
2008-02-27 10:10:00,49.66,49.98,49.39,49.92,176400.0,37.0862,37.3252,36.8846,37.2804,176400.0
2008-02-27 10:20:00,49.92,49.96,49.26,49.28,132400.0,37.2804,37.3102,36.7875,36.8024,132400.0
2008-02-27 10:30:00,49.25,49.72,49.24,49.59,105000.0,36.78,37.131,36.7725,37.0339,105000.0
2008-02-27 10:40:00,49.61,50.89,49.61,50.62,166000.0,37.0489,38.0048,37.0489,37.8031,166000.0
2008-02-27 10:50:00,50.62,50.88,50.53,50.63,169100.0,37.8031,37.9973,37.7359,37.8106,169100.0
2008-02-27 11:00:00,50.63,50.67,50.42,50.51,103000.0,37.8106,37.8405,37.6538,37.721,103000.0
2008-02-27 11:10:00,50.49,50.52,50.17,50.5,124100.0,37.706,37.7284,37.4671,37.7135,124100.0
2008-02-27 11:20:00,50.51,50.62,50.14,50.15,113800.0,37.721,37.8031,37.4447,37.4521,113800.0
2008-02-27 11:30:00,50.15,50.19,49.93,50.06,186300.0,37.4521,37.482,37.2878,37.3849,186300.0
2008-02-27 11:40:00,50.07,50.29,50.03,50.18,112700.0,37.3924,37.5567,37.3625,37.4745,112700.0
2008-02-27 11:50:00,50.17,50.28,50.07,50.18,91500.0,37.4671,37.5492,37.3924,37.4745,91500.0
2008-02-27 12:00:00,50.17,50.23,50.06,50.2,77300.0,37.4671,37.5119,37.3849,37.4895,77300.0
2008-02-27 12:10:00,50.21,50.26,49.8,49.84,105200.0,37.4969,37.5343,37.1907,37.2206,105200.0
2008-02-27 12:20:00,49.82,49.99,49.78,49.92,49100.0,37.2057,37.3326,37.1758,37.2804,49100.0
2008-02-27 12:30:00,49.9,50.04,49.88,50.04,73100.0,37.2654,37.37,37.2505,37.37,73100.0
2008-02-27 12:40:00,50.05,50.18,50.0,50.05,114700.0,37.3774,37.4745,37.3401,37.3774,114700.0
2008-02-27 12:50:00,50.06,50.26,50.01,50.21,46700.0,37.3849,37.5343,37.3476,37.4969,46700.0
2008-02-27 13:00:00,50.21,50.34,50.14,50.2,68500.0,37.4969,37.594,37.4447,37.4895,68500.0
2008-02-27 13:10:00,50.21,50.24,50.09,50.12,58100.0,37.4969,37.5193,37.4073,37.4297,58100.0
2008-02-27 13:20:00,50.12,50.12,49.95,50.0,62200.0,37.4297,37.4297,37.3028,37.3401,62200.0
2008-02-27 13:30:00,50.01,50.08,49.87,49.93,104300.0,37.3476,37.3999,37.243,37.2878,104300.0
2008-02-27 13:40:00,49.93,50.01,49.85,49.96,99700.0,37.2878,37.3476,37.2281,37.3102,99700.0
2008-02-27 13:50:00,49.96,50.22,49.96,50.13,124500.0,37.3102,37.5044,37.3102,37.4372,124500.0
2008-02-27 14:00:00,50.13,50.13,49.7,49.94,149200.0,37.4372,37.4372,37.1161,37.2953,149200.0
2008-02-27 14:10:00,49.94,50.11,49.78,49.99,116500.0,37.2953,37.4223,37.1758,37.3326,116500.0
2008-02-27 14:20:00,49.97,49.97,49.51,49.56,92500.0,37.3177,37.3177,36.9742,37.0115,92500.0
2008-02-27 14:30:00,49.55,49.83,49.55,49.56,59600.0,37.004,37.2132,37.004,37.0115,59600.0
2008-02-27 14:40:00,49.57,49.91,49.57,49.84,67900.0,37.019,37.2729,37.019,37.2206,67900.0
2008-02-27 14:50:00,49.84,49.96,49.65,49.96,88800.0,37.2206,37.3102,37.0787,37.3102,88800.0
2008-02-27 15:00:00,49.96,50.01,49.69,49.71,78300.0,37.3102,37.3476,37.1086,37.1235,78300.0
2008-02-27 15:10:00,49.7,49.98,49.65,49.88,56300.0,37.1161,37.3252,37.0787,37.2505,56300.0
2008-02-27 15:20:00,49.88,50.12,49.75,50.05,99000.0,37.2505,37.4297,37.1534,37.3774,99000.0
2008-02-27 15:30:00,50.03,50.1,49.83,49.94,96400.0,37.3625,37.4148,37.2132,37.2953,96400.0
2008-02-27 15:40:00,49.94,49.95,49.67,49.86,168300.0,37.2953,37.3028,37.0937,37.2356,168300.0
2008-02-27 15:50:00,49.87,49.87,49.61,49.78,250200.0,37.243,37.243,37.0489,37.1758,250200.0
2008-02-28 09:30:00,49.57,49.57,48.89,49.14,173100.0,37.019,37.019,36.5112,36.6979,173100.0
2008-02-28 09:40:00,49.12,49.28,48.57,49.05,252300.0,36.6829,36.8024,36.2722,36.6306,252300.0
2008-02-28 09:50:00,49.08,49.11,48.86,48.99,188700.0,36.6531,36.6755,36.4888,36.5858,188700.0
2008-02-28 10:00:00,49.03,49.32,49.0,49.15,148300.0,36.6157,36.8323,36.5933,36.7053,148300.0
2008-02-28 10:10:00,49.15,49.39,49.14,49.33,193600.0,36.7053,36.8846,36.6979,36.8398,193600.0
2008-02-28 10:20:00,49.34,49.67,49.29,49.65,109900.0,36.8472,37.0937,36.8099,37.0787,109900.0
2008-02-28 10:30:00,49.65,49.66,49.43,49.57,131000.0,37.0787,37.0862,36.9144,37.019,131000.0
2008-02-28 10:40:00,49.58,49.75,49.56,49.57,127800.0,37.0265,37.1534,37.0115,37.019,127800.0
2008-02-28 10:50:00,49.57,49.72,49.43,49.56,111000.0,37.019,37.131,36.9144,37.0115,111000.0
2008-02-28 11:00:00,49.54,49.57,48.93,49.14,178400.0,36.9966,37.019,36.541,36.6979,178400.0
2008-02-28 11:10:00,49.15,49.19,48.76,48.8,88500.0,36.7053,36.7352,36.4141,36.4439,88500.0
2008-02-28 11:20:00,48.81,48.81,48.51,48.53,96700.0,36.4514,36.4514,36.2274,36.2423,96700.0
2008-02-28 11:30:00,48.53,48.57,48.19,48.5,327300.0,36.2423,36.2722,35.9884,36.2199,327300.0
2008-02-28 11:40:00,48.5,48.54,48.36,48.46,103900.0,36.2199,36.2498,36.1154,36.19,103900.0
2008-02-28 11:50:00,48.45,48.57,48.36,48.53,73400.0,36.1826,36.2722,36.1154,36.2423,73400.0
2008-02-28 12:00:00,48.54,48.56,48.38,48.42,58900.0,36.2498,36.2647,36.1303,36.1602,58900.0
2008-02-28 12:10:00,48.43,48.47,48.26,48.29,83600.0,36.1676,36.1975,36.0407,36.0631,83600.0
2008-02-28 12:20:00,48.3,48.66,48.3,48.6,78500.0,36.0705,36.3394,36.0705,36.2946,78500.0
2008-02-28 12:30:00,48.6,48.74,48.57,48.64,67200.0,36.2946,36.3991,36.2722,36.3245,67200.0
2008-02-28 12:40:00,48.64,48.88,48.58,48.8,64300.0,36.3245,36.5037,36.2797,36.4439,64300.0
2008-02-28 12:50:00,48.82,48.82,48.55,48.56,54300.0,36.4589,36.4589,36.2572,36.2647,54300.0
2008-02-28 13:00:00,48.54,48.79,48.45,48.78,88300.0,36.2498,36.4365,36.1826,36.429,88300.0
2008-02-28 13:10:00,48.78,48.87,48.61,48.61,41800.0,36.429,36.4962,36.3021,36.3021,41800.0
2008-02-28 13:20:00,48.59,48.64,48.36,48.36,37200.0,36.2871,36.3245,36.1154,36.1154,37200.0
2008-02-28 13:30:00,48.37,48.53,48.37,48.43,38400.0,36.1228,36.2423,36.1228,36.1676,38400.0
2008-02-28 13:40:00,48.4,48.71,48.38,48.71,71000.0,36.1452,36.3767,36.1303,36.3767,71000.0
2008-02-28 13:50:00,48.7,48.84,48.59,48.81,61400.0,36.3693,36.4738,36.2871,36.4514,61400.0
2008-02-28 14:00:00,48.83,48.84,48.66,48.72,60100.0,36.4664,36.4738,36.3394,36.3842,60100.0
2008-02-28 14:10:00,48.73,48.98,48.65,48.93,62100.0,36.3917,36.5784,36.3319,36.541,62100.0
2008-02-28 14:20:00,48.97,49.23,48.88,48.94,92300.0,36.5709,36.7651,36.5037,36.5485,92300.0
2008-02-28 14:30:00,48.93,49.05,48.82,48.94,43000.0,36.541,36.6306,36.4589,36.5485,43000.0
2008-02-28 14:40:00,48.95,49.09,48.77,48.82,53000.0,36.556,36.6605,36.4215,36.4589,53000.0
2008-02-28 14:50:00,48.81,49.07,48.81,48.98,50800.0,36.4514,36.6456,36.4514,36.5784,50800.0
2008-02-28 15:00:00,48.97,49.0,48.64,48.8,77200.0,36.5709,36.5933,36.3245,36.4439,77200.0
2008-02-28 15:10:00,48.8,48.83,48.61,48.73,45900.0,36.4439,36.4664,36.3021,36.3917,45900.0
2008-02-28 15:20:00,48.71,48.72,48.42,48.47,106800.0,36.3767,36.3842,36.1602,36.1975,106800.0
2008-02-28 15:30:00,48.47,48.5,48.37,48.43,84800.0,36.1975,36.2199,36.1228,36.1676,84800.0
2008-02-28 15:40:00,48.43,48.72,48.43,48.6,197800.0,36.1676,36.3842,36.1676,36.2946,197800.0
2008-02-28 15:50:00,48.57,48.65,48.34,48.46,268700.0,36.2722,36.3319,36.1004,36.19,268700.0
2008-02-29 09:30:00,47.98,47.98,47.3,47.54,240300.0,35.8316,35.8316,35.3237,35.503,240300.0
2008-02-29 09:40:00,47.54,47.55,46.8,47.03,307300.0,35.503,35.5104,34.9503,35.1221,307300.0
2008-02-29 09:50:00,47.03,47.65,47.0,47.63,175400.0,35.1221,35.5851,35.0997,35.5702,175400.0
2008-02-29 10:00:00,47.64,47.67,47.41,47.59,273600.0,35.5777,35.6001,35.4059,35.5403,273600.0
2008-02-29 10:10:00,47.59,47.59,47.06,47.39,160100.0,35.5403,35.5403,35.1445,35.391,160100.0
2008-02-29 10:20:00,47.38,47.49,47.24,47.33,116600.0,35.3835,35.4656,35.2789,35.3461,116600.0
2008-02-29 10:30:00,47.35,47.51,47.11,47.41,139200.0,35.3611,35.4806,35.1819,35.4059,139200.0
2008-02-29 10:40:00,47.41,47.53,47.38,47.51,151200.0,35.4059,35.4955,35.3835,35.4806,151200.0
2008-02-29 10:50:00,47.5,47.87,47.5,47.65,184000.0,35.4731,35.7494,35.4731,35.5851,184000.0
2008-02-29 11:00:00,47.66,47.95,47.59,47.95,81400.0,35.5926,35.8092,35.5403,35.8092,81400.0
2008-02-29 11:10:00,47.96,48.04,47.84,47.85,105100.0,35.8166,35.8764,35.727,35.7345,105100.0
2008-02-29 11:20:00,47.84,48.09,47.73,48.06,73700.0,35.727,35.9137,35.6449,35.8913,73700.0
2008-02-29 11:30:00,48.06,48.3,48.03,48.13,162400.0,35.8913,36.0705,35.8689,35.9436,162400.0
2008-02-29 11:40:00,48.15,48.2,47.98,48.07,75100.0,35.9585,35.9959,35.8316,35.8988,75100.0
2008-02-29 11:50:00,48.05,48.16,47.96,47.96,61000.0,35.8838,35.966,35.8166,35.8166,61000.0
2008-02-29 12:00:00,47.99,48.01,47.63,47.63,117800.0,35.839,35.854,35.5702,35.5702,117800.0
2008-02-29 12:10:00,47.63,47.69,47.5,47.61,122400.0,35.5702,35.615,35.4731,35.5553,122400.0
2008-02-29 12:20:00,47.6,47.99,47.6,47.91,91900.0,35.5478,35.839,35.5478,35.7793,91900.0
2008-02-29 12:30:00,47.91,47.93,47.76,47.88,46900.0,35.7793,35.7942,35.6673,35.7569,46900.0
2008-02-29 12:40:00,47.88,47.93,47.8,47.83,80300.0,35.7569,35.7942,35.6971,35.7195,80300.0
2008-02-29 12:50:00,47.84,48.11,47.83,48.03,59100.0,35.727,35.9287,35.7195,35.8689,59100.0
2008-02-29 13:00:00,48.03,48.15,47.93,48.04,69000.0,35.8689,35.9585,35.7942,35.8764,69000.0
2008-02-29 13:10:00,48.03,48.18,47.97,48.13,62600.0,35.8689,35.9809,35.8241,35.9436,62600.0
2008-02-29 13:20:00,48.13,48.2,47.93,48.03,103800.0,35.9436,35.9959,35.7942,35.8689,103800.0
2008-02-29 13:30:00,48.04,48.06,47.66,47.85,80600.0,35.8764,35.8913,35.5926,35.7345,80600.0
2008-02-29 13:40:00,47.85,47.9,47.55,47.57,72600.0,35.7345,35.7718,35.5104,35.5254,72600.0
2008-02-29 13:50:00,47.58,47.61,47.44,47.44,58500.0,35.5328,35.5553,35.4283,35.4283,58500.0
2008-02-29 14:00:00,47.43,47.55,47.34,47.53,100500.0,35.4208,35.5104,35.3536,35.4955,100500.0
2008-02-29 14:10:00,47.54,47.6,47.44,47.51,172200.0,35.503,35.5478,35.4283,35.4806,172200.0
2008-02-29 14:20:00,47.51,47.55,47.27,47.33,92800.0,35.4806,35.5104,35.3013,35.3461,92800.0
2008-02-29 14:30:00,47.34,47.34,47.0,47.27,170900.0,35.3536,35.3536,35.0997,35.3013,170900.0
2008-02-29 14:40:00,47.27,47.62,47.26,47.3,121500.0,35.3013,35.5627,35.2939,35.3237,121500.0
2008-02-29 14:50:00,47.32,47.44,47.31,47.35,122800.0,35.3387,35.4283,35.3312,35.3611,122800.0
2008-02-29 15:00:00,47.35,47.37,47.1,47.1,159400.0,35.3611,35.376,35.1744,35.1744,159400.0
2008-02-29 15:10:00,47.11,47.11,46.92,46.95,188400.0,35.1819,35.1819,35.04,35.0624,188400.0
2008-02-29 15:20:00,46.95,47.18,46.95,47.04,118400.0,35.0624,35.2341,35.0624,35.1296,118400.0
2008-02-29 15:30:00,47.03,47.05,46.64,46.64,201400.0,35.1221,35.137,34.8309,34.8309,201400.0
2008-02-29 15:40:00,46.64,46.7,46.25,46.3,331400.0,34.8309,34.8757,34.5396,34.5769,331400.0
2008-02-29 15:50:00,46.27,46.37,45.74,46.06,1167600.0,34.5545,34.6292,34.1587,34.3977,1167600.0
2008-03-03 09:30:00,45.89,46.21,45.67,45.82,412300.0,34.2708,34.5097,34.1065,34.2185,412300.0
2008-03-03 09:40:00,45.8,45.81,45.44,45.58,391900.0,34.2035,34.211,33.9347,34.0392,391900.0
2008-03-03 09:50:00,45.58,45.65,45.14,45.44,455900.0,34.0392,34.0915,33.7107,33.9347,455900.0
2008-03-03 10:00:00,45.44,46.05,45.37,45.81,325600.0,33.9347,34.3902,33.8824,34.211,325600.0
2008-03-03 10:10:00,45.82,46.56,45.82,46.56,203800.0,34.2185,34.7711,34.2185,34.7711,203800.0
2008-03-03 10:20:00,46.56,46.7,46.43,46.56,283400.0,34.7711,34.8757,34.674,34.7711,283400.0
2008-03-03 10:30:00,46.56,46.58,46.15,46.19,148400.0,34.7711,34.786,34.4649,34.4948,148400.0
2008-03-03 10:40:00,46.16,46.34,45.92,45.96,133000.0,34.4724,34.6068,34.2932,34.323,133000.0
2008-03-03 10:50:00,45.96,46.04,45.76,45.8,114000.0,34.323,34.3828,34.1737,34.2035,114000.0
2008-03-03 11:00:00,45.79,46.01,45.78,45.94,95800.0,34.1961,34.3604,34.1886,34.3081,95800.0
2008-03-03 11:10:00,45.95,45.99,45.76,45.82,112400.0,34.3156,34.3454,34.1737,34.2185,112400.0
2008-03-03 11:20:00,45.83,46.45,45.82,46.24,160100.0,34.2259,34.689,34.2185,34.5321,160100.0
2008-03-03 11:30:00,46.24,46.42,46.22,46.42,74000.0,34.5321,34.6666,34.5172,34.6666,74000.0
2008-03-03 11:40:00,46.39,46.42,46.0,46.03,235500.0,34.6442,34.6666,34.3529,34.3753,235500.0
2008-03-03 11:50:00,46.03,46.48,46.0,46.26,106600.0,34.3753,34.7114,34.3529,34.5471,106600.0
2008-03-03 12:00:00,46.27,46.28,46.0,46.01,124300.0,34.5545,34.562,34.3529,34.3604,124300.0
2008-03-03 12:10:00,46.0,46.13,45.87,46.13,107900.0,34.3529,34.45,34.2558,34.45,107900.0
2008-03-03 12:20:00,46.16,46.45,46.14,46.38,81000.0,34.4724,34.689,34.4575,34.6367,81000.0
2008-03-03 12:30:00,46.37,46.57,46.3,46.51,126500.0,34.6292,34.7786,34.5769,34.7338,126500.0
2008-03-03 12:40:00,46.52,46.56,46.15,46.22,80800.0,34.7412,34.7711,34.4649,34.5172,80800.0
2008-03-03 12:50:00,46.21,46.25,46.09,46.2,30500.0,34.5097,34.5396,34.4201,34.5023,30500.0
2008-03-03 13:00:00,46.2,46.24,46.11,46.17,25900.0,34.5023,34.5321,34.435,34.4799,25900.0
2008-03-03 13:10:00,46.17,46.2,45.88,45.88,54100.0,34.4799,34.5023,34.2633,34.2633,54100.0
2008-03-03 13:20:00,45.88,46.13,45.85,46.05,78700.0,34.2633,34.45,34.2409,34.3902,78700.0
2008-03-03 13:30:00,46.08,46.08,45.94,46.07,45900.0,34.4126,34.4126,34.3081,34.4052,45900.0
2008-03-03 13:40:00,46.05,46.36,45.95,46.31,95900.0,34.3902,34.6217,34.3156,34.5844,95900.0
2008-03-03 13:50:00,46.32,46.45,46.14,46.17,115900.0,34.5919,34.689,34.4575,34.4799,115900.0
2008-03-03 14:00:00,46.16,46.17,46.0,46.17,64100.0,34.4724,34.4799,34.3529,34.4799,64100.0
2008-03-03 14:10:00,46.17,46.28,45.97,45.97,89200.0,34.4799,34.562,34.3305,34.3305,89200.0
2008-03-03 14:20:00,45.98,46.01,45.85,45.9,94000.0,34.338,34.3604,34.2409,34.2782,94000.0
2008-03-03 14:30:00,45.9,46.09,45.88,45.92,89700.0,34.2782,34.4201,34.2633,34.2932,89700.0
2008-03-03 14:40:00,45.91,46.08,45.19,45.44,587700.0,34.2857,34.4126,33.748,33.9347,587700.0
2008-03-03 14:50:00,45.46,45.46,44.95,45.23,677700.0,33.9496,33.9496,33.5688,33.7779,677700.0
2008-03-03 15:00:00,45.23,45.28,44.91,45.05,500400.0,33.7779,33.8152,33.5389,33.6434,500400.0
2008-03-03 15:10:00,45.05,45.19,44.9,45.04,492200.0,33.6434,33.748,33.5314,33.636,492200.0
2008-03-03 15:20:00,45.05,45.2,44.95,44.97,551300.0,33.6434,33.7555,33.5688,33.5837,551300.0
2008-03-03 15:30:00,44.98,45.06,44.88,44.95,563100.0,33.5912,33.6509,33.5165,33.5688,563100.0
2008-03-03 15:40:00,44.95,45.02,44.75,44.98,681200.0,33.5688,33.621,33.4194,33.5912,681200.0
2008-03-03 15:50:00,44.99,45.03,44.93,45.0,758100.0,33.5986,33.6285,33.5538,33.6061,758100.0
2008-03-04 09:30:00,44.63,44.88,44.22,44.46,400800.0,33.3298,33.5165,33.0236,33.2028,400800.0
2008-03-04 09:40:00,44.49,44.68,44.36,44.62,393200.0,33.2252,33.3671,33.1281,33.3223,393200.0
2008-03-04 09:50:00,44.61,44.64,44.15,44.2,632300.0,33.3148,33.3372,32.9713,33.0087,632300.0
2008-03-04 10:00:00,44.2,44.21,43.6,43.69,623800.0,33.0087,33.0161,32.5606,32.6278,623800.0
2008-03-04 10:10:00,43.71,44.05,43.67,44.02,544200.0,32.6427,32.8966,32.6129,32.8742,544200.0
2008-03-04 10:20:00,44.01,44.29,43.8,43.98,405200.0,32.8668,33.0759,32.7099,32.8444,405200.0
2008-03-04 10:30:00,43.96,44.0,43.83,43.92,250500.0,32.8294,32.8593,32.7323,32.7996,250500.0
2008-03-04 10:40:00,43.92,43.93,43.47,43.51,318500.0,32.7996,32.807,32.4635,32.4934,318500.0
2008-03-04 10:50:00,43.51,43.58,43.15,43.28,418100.0,32.4934,32.5456,32.2245,32.3216,418100.0
2008-03-04 11:00:00,43.29,43.47,43.26,43.42,359200.0,32.3291,32.4635,32.3067,32.4262,359200.0
2008-03-04 11:10:00,43.43,43.78,43.34,43.72,346000.0,32.4336,32.695,32.3664,32.6502,346000.0
2008-03-04 11:20:00,43.72,43.76,43.61,43.67,244800.0,32.6502,32.6801,32.568,32.6129,244800.0
2008-03-04 11:30:00,43.66,44.0,43.62,43.9,246500.0,32.6054,32.8593,32.5755,32.7846,246500.0
2008-03-04 11:40:00,43.9,44.02,43.78,43.95,174000.0,32.7846,32.8742,32.695,32.822,174000.0
2008-03-04 11:50:00,43.97,44.09,43.76,43.93,178600.0,32.8369,32.9265,32.6801,32.807,178600.0
2008-03-04 12:00:00,43.93,44.44,43.9,44.2,288200.0,32.807,33.1879,32.7846,33.0087,288200.0
2008-03-04 12:10:00,44.2,44.43,44.19,44.41,151100.0,33.0087,33.1804,33.0012,33.1655,151100.0
2008-03-04 12:20:00,44.4,44.66,44.38,44.65,153200.0,33.158,33.3522,33.1431,33.3447,153200.0
2008-03-04 12:30:00,44.66,44.75,44.59,44.75,225400.0,33.3522,33.4194,33.2999,33.4194,225400.0
2008-03-04 12:40:00,44.76,44.98,44.5,44.52,207500.0,33.4269,33.5912,33.2327,33.2476,207500.0
2008-03-04 12:50:00,44.54,44.54,44.25,44.36,146100.0,33.2626,33.2626,33.046,33.1281,146100.0
2008-03-04 13:00:00,44.35,44.4,44.11,44.33,159100.0,33.1207,33.158,32.9414,33.1057,159100.0
2008-03-04 13:10:00,44.33,44.61,44.3,44.55,97400.0,33.1057,33.3148,33.0833,33.27,97400.0
2008-03-04 13:20:00,44.54,44.75,44.51,44.75,122100.0,33.2626,33.4194,33.2402,33.4194,122100.0
2008-03-04 13:30:00,44.74,44.8,44.44,44.58,252300.0,33.4119,33.4567,33.1879,33.2924,252300.0
2008-03-04 13:40:00,44.57,44.73,44.49,44.58,141200.0,33.285,33.4045,33.2252,33.2924,141200.0
2008-03-04 13:50:00,44.57,44.72,44.44,44.51,142700.0,33.285,33.397,33.1879,33.2402,142700.0
2008-03-04 14:00:00,44.5,44.5,44.19,44.22,168700.0,33.2327,33.2327,33.0012,33.0236,168700.0
2008-03-04 14:10:00,44.23,44.49,44.22,44.46,132900.0,33.0311,33.2252,33.0236,33.2028,132900.0
2008-03-04 14:20:00,44.46,44.9,44.44,44.53,226900.0,33.2028,33.5314,33.1879,33.2551,226900.0
2008-03-04 14:30:00,44.53,44.64,44.47,44.62,110200.0,33.2551,33.3372,33.2103,33.3223,110200.0
2008-03-04 14:40:00,44.62,45.37,44.62,45.31,308600.0,33.3223,33.8824,33.3223,33.8376,308600.0
2008-03-04 14:50:00,45.3,45.41,44.87,44.99,350600.0,33.8301,33.9123,33.509,33.5986,350600.0
2008-03-04 15:00:00,45.0,45.71,44.88,45.64,479900.0,33.6061,34.1363,33.5165,34.0841,479900.0
2008-03-04 15:10:00,45.64,45.93,45.42,45.87,486400.0,34.0841,34.3006,33.9198,34.2558,486400.0
2008-03-04 15:20:00,45.85,45.86,45.4,45.49,256100.0,34.2409,34.2483,33.9048,33.972,256100.0
2008-03-04 15:30:00,45.47,45.65,45.28,45.44,376100.0,33.9571,34.0915,33.8152,33.9347,376100.0
2008-03-04 15:40:00,45.42,45.8,45.31,45.42,313600.0,33.9198,34.2035,33.8376,33.9198,313600.0
2008-03-04 15:50:00,45.43,45.56,45.12,45.46,500400.0,33.9272,34.0243,33.6957,33.9496,500400.0
2008-03-05 09:30:00,45.81,46.38,45.26,45.99,302300.0,34.211,34.6367,33.8003,34.3454,302300.0
2008-03-05 09:40:00,45.99,46.0,45.4,45.81,328100.0,34.3454,34.3529,33.9048,34.211,328100.0
2008-03-05 09:50:00,45.79,46.01,45.79,45.86,100900.0,34.1961,34.3604,34.1961,34.2483,100900.0
2008-03-05 10:00:00,45.83,46.57,45.83,46.31,192500.0,34.2259,34.7786,34.2259,34.5844,192500.0
2008-03-05 10:10:00,46.33,46.6,46.19,46.57,192700.0,34.5993,34.801,34.4948,34.7786,192700.0
2008-03-05 10:20:00,46.55,46.63,45.87,45.96,257300.0,34.7636,34.8234,34.2558,34.323,257300.0
2008-03-05 10:30:00,45.98,46.02,45.42,45.56,225400.0,34.338,34.3678,33.9198,34.0243,225400.0
2008-03-05 10:40:00,45.56,45.74,45.39,45.45,189600.0,34.0243,34.1587,33.8974,33.9422,189600.0
2008-03-05 10:50:00,45.47,45.64,45.15,45.23,208200.0,33.9571,34.0841,33.7181,33.7779,208200.0
2008-03-05 11:00:00,45.24,45.26,44.93,45.09,198300.0,33.7853,33.8003,33.5538,33.6733,198300.0
2008-03-05 11:10:00,45.09,45.26,45.01,45.24,104400.0,33.6733,33.8003,33.6136,33.7853,104400.0
2008-03-05 11:20:00,45.24,45.28,45.02,45.22,115200.0,33.7853,33.8152,33.621,33.7704,115200.0
2008-03-05 11:30:00,45.2,45.21,45.03,45.17,83300.0,33.7555,33.7629,33.6285,33.7331,83300.0
2008-03-05 11:40:00,45.15,45.15,44.73,44.81,94900.0,33.7181,33.7181,33.4045,33.4642,94900.0
2008-03-05 11:50:00,44.81,45.1,44.74,44.98,86300.0,33.4642,33.6808,33.4119,33.5912,86300.0
2008-03-05 12:00:00,44.99,45.85,44.96,45.52,382200.0,33.5986,34.2409,33.5762,33.9944,382200.0
2008-03-05 12:10:00,45.5,45.8,45.07,45.32,209500.0,33.9795,34.2035,33.6584,33.8451,209500.0
2008-03-05 12:20:00,45.32,45.37,44.95,45.23,167600.0,33.8451,33.8824,33.5688,33.7779,167600.0
2008-03-05 12:30:00,45.25,45.41,44.88,45.04,168300.0,33.7928,33.9123,33.5165,33.636,168300.0
2008-03-05 12:40:00,45.04,45.22,44.99,45.05,87200.0,33.636,33.7704,33.5986,33.6434,87200.0
2008-03-05 12:50:00,45.05,45.1,44.91,45.09,109500.0,33.6434,33.6808,33.5389,33.6733,109500.0
2008-03-05 13:00:00,45.09,45.31,45.05,45.28,80800.0,33.6733,33.8376,33.6434,33.8152,80800.0
2008-03-05 13:10:00,45.29,45.35,44.67,44.77,153100.0,33.8227,33.8675,33.3597,33.4343,153100.0
2008-03-05 13:20:00,44.76,44.9,44.53,44.8,202600.0,33.4269,33.5314,33.2551,33.4567,202600.0
2008-03-05 13:30:00,44.81,44.89,44.17,44.38,270500.0,33.4642,33.524,32.9863,33.1431,270500.0
2008-03-05 13:40:00,44.38,44.78,44.21,44.44,194500.0,33.1431,33.4418,33.0161,33.1879,194500.0
2008-03-05 13:50:00,44.44,44.6,44.28,44.49,80400.0,33.1879,33.3074,33.0684,33.2252,80400.0
2008-03-05 14:00:00,44.5,44.64,44.3,44.42,88800.0,33.2327,33.3372,33.0833,33.173,88800.0
2008-03-05 14:10:00,44.42,44.76,44.35,44.65,96300.0,33.173,33.4269,33.1207,33.3447,96300.0
2008-03-05 14:20:00,44.68,44.72,44.53,44.65,74500.0,33.3671,33.397,33.2551,33.3447,74500.0
2008-03-05 14:30:00,44.65,44.67,44.41,44.49,100800.0,33.3447,33.3597,33.1655,33.2252,100800.0
2008-03-05 14:40:00,44.49,44.56,44.37,44.45,187200.0,33.2252,33.2775,33.1356,33.1954,187200.0
2008-03-05 14:50:00,44.44,44.61,44.33,44.43,241200.0,33.1879,33.3148,33.1057,33.1804,241200.0
2008-03-05 15:00:00,44.42,44.49,44.3,44.38,150500.0,33.173,33.2252,33.0833,33.1431,150500.0
2008-03-05 15:10:00,44.4,44.43,43.99,44.18,211200.0,33.158,33.1804,32.8518,32.9937,211200.0
2008-03-05 15:20:00,44.17,44.29,44.09,44.2,233700.0,32.9863,33.0759,32.9265,33.0087,233700.0
2008-03-05 15:30:00,44.2,44.37,44.07,44.08,220700.0,33.0087,33.1356,32.9116,32.919,220700.0
2008-03-05 15:40:00,44.09,44.3,43.99,44.04,257400.0,32.9265,33.0833,32.8518,32.8892,257400.0
2008-03-05 15:50:00,44.03,44.39,44.03,44.39,378600.0,32.8817,33.1505,32.8817,33.1505,378600.0
2008-03-06 09:30:00,43.7,44.05,43.25,43.34,317000.0,32.6353,32.8966,32.2992,32.3664,317000.0
2008-03-06 09:40:00,43.37,43.79,43.22,43.55,240600.0,32.3888,32.7025,32.2768,32.5232,240600.0
2008-03-06 09:50:00,43.58,43.8,43.42,43.65,147100.0,32.5456,32.7099,32.4262,32.5979,147100.0
2008-03-06 10:00:00,43.64,43.65,43.21,43.47,307300.0,32.5904,32.5979,32.2693,32.4635,307300.0
2008-03-06 10:10:00,43.45,43.78,43.42,43.5,156100.0,32.4486,32.695,32.4262,32.4859,156100.0
2008-03-06 10:20:00,43.5,43.92,43.49,43.79,142500.0,32.4859,32.7996,32.4784,32.7025,142500.0
2008-03-06 10:30:00,43.79,43.91,43.5,43.52,194400.0,32.7025,32.7921,32.4859,32.5008,194400.0
2008-03-06 10:40:00,43.52,43.57,43.33,43.43,108200.0,32.5008,32.5382,32.3589,32.4336,108200.0
2008-03-06 10:50:00,43.43,43.63,43.27,43.38,135100.0,32.4336,32.583,32.3141,32.3963,135100.0
2008-03-06 11:00:00,43.41,43.46,43.28,43.36,173900.0,32.4187,32.456,32.3216,32.3813,173900.0
2008-03-06 11:10:00,43.35,43.42,43.16,43.18,251900.0,32.3739,32.4262,32.232,32.2469,251900.0
2008-03-06 11:20:00,43.17,43.45,43.12,43.23,124500.0,32.2395,32.4486,32.2021,32.2843,124500.0
2008-03-06 11:30:00,43.23,43.44,43.17,43.38,112500.0,32.2843,32.4411,32.2395,32.3963,112500.0
2008-03-06 11:40:00,43.41,43.43,42.9,42.9,190500.0,32.4187,32.4336,32.0378,32.0378,190500.0
2008-03-06 11:50:00,42.91,43.06,42.66,43.06,302300.0,32.0453,32.1573,31.8586,32.1573,302300.0
2008-03-06 12:00:00,43.04,43.04,42.75,42.76,165000.0,32.1424,32.1424,31.9258,31.9333,165000.0
2008-03-06 12:10:00,42.77,42.84,42.51,42.65,221300.0,31.9407,31.993,31.7466,31.8511,221300.0
2008-03-06 12:20:00,42.65,42.75,42.61,42.67,155700.0,31.8511,31.9258,31.8212,31.866,155700.0
2008-03-06 12:30:00,42.67,42.86,42.63,42.84,175300.0,31.866,32.0079,31.8362,31.993,175300.0
2008-03-06 12:40:00,42.84,43.13,42.82,43.06,235500.0,31.993,32.2096,31.9781,32.1573,235500.0
2008-03-06 12:50:00,43.05,43.09,42.72,42.77,149600.0,32.1498,32.1797,31.9034,31.9407,149600.0
2008-03-06 13:00:00,42.77,43.05,42.75,42.91,122700.0,31.9407,32.1498,31.9258,32.0453,122700.0
2008-03-06 13:10:00,42.89,42.91,42.61,42.63,97200.0,32.0303,32.0453,31.8212,31.8362,97200.0
2008-03-06 13:20:00,42.64,42.67,42.55,42.61,104900.0,31.8436,31.866,31.7764,31.8212,104900.0
2008-03-06 13:30:00,42.6,42.9,42.53,42.84,137000.0,31.8138,32.0378,31.7615,31.993,137000.0
2008-03-06 13:40:00,42.83,42.97,42.73,42.94,121800.0,31.9855,32.0901,31.9109,32.0677,121800.0
2008-03-06 13:50:00,42.95,43.03,42.85,42.88,110700.0,32.0752,32.1349,32.0005,32.0229,110700.0
2008-03-06 14:00:00,42.89,43.2,42.87,43.08,263300.0,32.0303,32.2619,32.0154,32.1722,263300.0
2008-03-06 14:10:00,43.07,43.08,42.76,42.77,159600.0,32.1648,32.1722,31.9333,31.9407,159600.0
2008-03-06 14:20:00,42.78,42.78,42.5,42.62,140100.0,31.9482,31.9482,31.7391,31.8287,140100.0
2008-03-06 14:30:00,42.61,42.75,42.47,42.54,183000.0,31.8212,31.9258,31.7167,31.769,183000.0
2008-03-06 14:40:00,42.54,42.92,42.5,42.82,116200.0,31.769,32.0528,31.7391,31.9781,116200.0
2008-03-06 14:50:00,42.83,42.86,42.6,42.7,95100.0,31.9855,32.0079,31.8138,31.8885,95100.0
2008-03-06 15:00:00,42.66,42.75,42.58,42.58,236000.0,31.8586,31.9258,31.7988,31.7988,236000.0
2008-03-06 15:10:00,42.6,42.87,42.52,42.84,271700.0,31.8138,32.0154,31.754,31.993,271700.0
2008-03-06 15:20:00,42.85,43.02,42.83,42.96,152100.0,32.0005,32.1274,31.9855,32.0826,152100.0
2008-03-06 15:30:00,42.96,42.96,42.66,42.7,351300.0,32.0826,32.0826,31.8586,31.8885,351300.0
2008-03-06 15:40:00,42.71,42.75,42.51,42.56,364800.0,31.8959,31.9258,31.7466,31.7839,364800.0
2008-03-06 15:50:00,42.56,42.63,42.34,42.52,681800.0,31.7839,31.8362,31.6196,31.754,681800.0
2008-03-07 09:30:00,42.08,42.95,41.7,42.51,522500.0,31.4254,32.0752,31.1417,31.7466,522500.0
2008-03-07 09:40:00,42.52,44.14,42.18,44.11,519400.0,31.754,32.9638,31.5001,32.9414,519400.0
2008-03-07 09:50:00,44.15,44.42,43.72,44.0,944700.0,32.9713,33.173,32.6502,32.8593,944700.0
2008-03-07 10:00:00,43.99,44.01,43.28,43.47,271400.0,32.8518,32.8668,32.3216,32.4635,271400.0
2008-03-07 10:10:00,43.45,43.69,43.12,43.69,334200.0,32.4486,32.6278,32.2021,32.6278,334200.0
2008-03-07 10:20:00,43.69,44.05,43.4,43.62,285300.0,32.6278,32.8966,32.4112,32.5755,285300.0
2008-03-07 10:30:00,43.64,43.9,43.47,43.86,220900.0,32.5904,32.7846,32.4635,32.7547,220900.0
2008-03-07 10:40:00,43.86,44.07,43.74,43.77,141500.0,32.7547,32.9116,32.6651,32.6875,141500.0
2008-03-07 10:50:00,43.77,43.79,43.09,43.23,153600.0,32.6875,32.7025,32.1797,32.2843,153600.0
2008-03-07 11:00:00,43.2,43.33,43.05,43.23,137800.0,32.2619,32.3589,32.1498,32.2843,137800.0
2008-03-07 11:10:00,43.2,43.38,43.05,43.19,113700.0,32.2619,32.3963,32.1498,32.2544,113700.0
2008-03-07 11:20:00,43.19,43.19,42.6,42.61,122700.0,32.2544,32.2544,31.8138,31.8212,122700.0
2008-03-07 11:30:00,42.61,42.93,42.6,42.73,94100.0,31.8212,32.0602,31.8138,31.9109,94100.0
2008-03-07 11:40:00,42.72,42.86,42.3,42.44,235900.0,31.9034,32.0079,31.5897,31.6943,235900.0
2008-03-07 11:50:00,42.44,42.63,42.32,42.47,211400.0,31.6943,31.8362,31.6047,31.7167,211400.0
2008-03-07 12:00:00,42.46,42.58,42.33,42.36,71000.0,31.7092,31.7988,31.6121,31.6345,71000.0
2008-03-07 12:10:00,42.36,42.48,42.29,42.41,121700.0,31.6345,31.7242,31.5823,31.6719,121700.0
2008-03-07 12:20:00,42.43,42.45,42.28,42.33,101100.0,31.6868,31.7018,31.5748,31.6121,101100.0
2008-03-07 12:30:00,42.35,42.51,42.29,42.43,67800.0,31.6271,31.7466,31.5823,31.6868,67800.0
2008-03-07 12:40:00,42.44,42.72,42.42,42.7,78600.0,31.6943,31.9034,31.6793,31.8885,78600.0
2008-03-07 12:50:00,42.71,42.75,42.57,42.72,81100.0,31.8959,31.9258,31.7914,31.9034,81100.0
2008-03-07 13:00:00,42.71,42.75,42.63,42.68,56100.0,31.8959,31.9258,31.8362,31.8735,56100.0
2008-03-07 13:10:00,42.69,42.73,42.4,42.42,243500.0,31.881,31.9109,31.6644,31.6793,243500.0
2008-03-07 13:20:00,42.42,42.45,42.33,42.45,180700.0,31.6793,31.7018,31.6121,31.7018,180700.0
2008-03-07 13:30:00,42.45,42.6,42.32,42.33,148300.0,31.7018,31.8138,31.6047,31.6121,148300.0
2008-03-07 13:40:00,42.33,42.54,42.24,42.41,428000.0,31.6121,31.769,31.5449,31.6719,428000.0
2008-03-07 13:50:00,42.4,42.47,42.27,42.39,144400.0,31.6644,31.7167,31.5673,31.6569,144400.0
2008-03-07 14:00:00,42.39,42.48,42.22,42.46,144500.0,31.6569,31.7242,31.53,31.7092,144500.0
2008-03-07 14:10:00,42.46,42.56,42.36,42.37,140200.0,31.7092,31.7839,31.6345,31.642,140200.0
2008-03-07 14:20:00,42.37,42.44,42.21,42.4,218600.0,31.642,31.6943,31.5225,31.6644,218600.0
2008-03-07 14:30:00,42.39,42.42,42.13,42.16,126400.0,31.6569,31.6793,31.4628,31.4852,126400.0
2008-03-07 14:40:00,42.16,42.64,42.11,42.64,177400.0,31.4852,31.8436,31.4478,31.8436,177400.0
2008-03-07 14:50:00,42.64,43.12,42.35,43.1,229400.0,31.8436,32.2021,31.6271,32.1872,229400.0
2008-03-07 15:00:00,43.1,43.28,42.42,43.27,416800.0,32.1872,32.3216,31.6793,32.3141,416800.0
2008-03-07 15:10:00,43.26,43.69,43.02,43.67,419300.0,32.3067,32.6278,32.1274,32.6129,419300.0
2008-03-07 15:20:00,43.65,43.74,43.26,43.35,361300.0,32.5979,32.6651,32.3067,32.3739,361300.0
2008-03-07 15:30:00,43.37,43.42,43.01,43.26,241100.0,32.3888,32.4262,32.12,32.3067,241100.0
2008-03-07 15:40:00,43.25,43.36,43.07,43.08,359300.0,32.2992,32.3813,32.1648,32.1722,359300.0
2008-03-07 15:50:00,43.08,43.38,42.88,43.35,402900.0,32.1722,32.3963,32.0229,32.3739,402900.0
2008-03-10 09:30:00,43.49,43.7,42.88,43.13,334300.0,32.4784,32.6353,32.0229,32.2096,334300.0
2008-03-10 09:40:00,43.11,43.35,42.75,42.92,155400.0,32.1946,32.3739,31.9258,32.0528,155400.0
2008-03-10 09:50:00,42.92,43.31,42.79,43.31,166200.0,32.0528,32.344,31.9557,32.344,166200.0
2008-03-10 10:00:00,43.29,43.46,42.5,42.66,256400.0,32.3291,32.456,31.7391,31.8586,256400.0
2008-03-10 10:10:00,42.65,42.9,42.31,42.46,196700.0,31.8511,32.0378,31.5972,31.7092,196700.0
2008-03-10 10:20:00,42.47,42.78,42.28,42.63,200300.0,31.7167,31.9482,31.5748,31.8362,200300.0
2008-03-10 10:30:00,42.64,42.84,42.32,42.63,158600.0,31.8436,31.993,31.6047,31.8362,158600.0
2008-03-10 10:40:00,42.67,42.82,42.3,42.52,267000.0,31.866,31.9781,31.5897,31.754,267000.0
2008-03-10 10:50:00,42.53,42.62,42.43,42.47,133600.0,31.7615,31.8287,31.6868,31.7167,133600.0
2008-03-10 11:00:00,42.46,42.68,42.26,42.28,186200.0,31.7092,31.8735,31.5599,31.5748,186200.0
2008-03-10 11:10:00,42.28,42.39,42.17,42.19,192200.0,31.5748,31.6569,31.4926,31.5076,192200.0
2008-03-10 11:20:00,42.2,42.2,41.44,41.5,291000.0,31.5151,31.5151,30.9475,30.9923,291000.0
2008-03-10 11:30:00,41.49,41.55,41.19,41.19,289700.0,30.9848,31.0296,30.7608,30.7608,289700.0
2008-03-10 11:40:00,41.19,41.21,40.8,41.01,370800.0,30.7608,30.7757,30.4695,30.6264,370800.0
2008-03-10 11:50:00,41.0,41.5,40.97,41.5,310000.0,30.6189,30.9923,30.5965,30.9923,310000.0
2008-03-10 12:00:00,41.48,41.5,40.75,41.0,305100.0,30.9774,30.9923,30.4322,30.6189,305100.0
2008-03-10 12:10:00,41.0,41.41,40.98,41.39,369100.0,30.6189,30.9251,30.604,30.9101,369100.0
2008-03-10 12:20:00,41.39,41.52,40.86,40.91,194200.0,30.9101,31.0072,30.5143,30.5517,194200.0
2008-03-10 12:30:00,40.91,41.37,40.89,41.34,152900.0,30.5517,30.8952,30.5367,30.8728,152900.0
2008-03-10 12:40:00,41.32,41.4,41.13,41.15,151700.0,30.8579,30.9176,30.716,30.7309,151700.0
2008-03-10 12:50:00,41.14,41.73,41.12,41.66,236000.0,30.7234,31.1641,30.7085,31.1118,236000.0
2008-03-10 13:00:00,41.66,41.7,41.31,41.42,115900.0,31.1118,31.1417,30.8504,30.9325,115900.0
2008-03-10 13:10:00,41.41,41.65,41.4,41.44,69500.0,30.9251,31.1043,30.9176,30.9475,69500.0
2008-03-10 13:20:00,41.43,41.56,41.34,41.52,137500.0,30.94,31.0371,30.8728,31.0072,137500.0
2008-03-10 13:30:00,41.5,41.61,41.29,41.34,142000.0,30.9923,31.0744,30.8355,30.8728,142000.0
2008-03-10 13:40:00,41.34,41.46,41.26,41.28,105000.0,30.8728,30.9624,30.8131,30.828,105000.0
2008-03-10 13:50:00,41.3,41.44,41.17,41.19,103900.0,30.8429,30.9475,30.7458,30.7608,103900.0
2008-03-10 14:00:00,41.19,41.46,41.17,41.3,218700.0,30.7608,30.9624,30.7458,30.8429,218700.0
2008-03-10 14:10:00,41.31,41.54,41.19,41.2,216700.0,30.8504,31.0222,30.7608,30.7683,216700.0
2008-03-10 14:20:00,41.19,41.38,41.06,41.35,193900.0,30.7608,30.9027,30.6637,30.8803,193900.0
2008-03-10 14:30:00,41.33,41.74,41.27,41.59,141300.0,30.8653,31.1715,30.8205,31.0595,141300.0
2008-03-10 14:40:00,41.59,41.62,41.3,41.37,170900.0,31.0595,31.0819,30.8429,30.8952,170900.0
2008-03-10 14:50:00,41.36,41.55,41.33,41.45,121400.0,30.8877,31.0296,30.8653,30.955,121400.0
2008-03-10 15:00:00,41.44,41.54,41.31,41.48,108300.0,30.9475,31.0222,30.8504,30.9774,108300.0
2008-03-10 15:10:00,41.46,41.57,41.26,41.5,160700.0,30.9624,31.0446,30.8131,30.9923,160700.0
2008-03-10 15:20:00,41.5,41.63,41.36,41.55,230100.0,30.9923,31.0894,30.8877,31.0296,230100.0
2008-03-10 15:30:00,41.55,41.69,41.4,41.42,291300.0,31.0296,31.1342,30.9176,30.9325,291300.0
2008-03-10 15:40:00,41.42,41.45,41.15,41.31,363600.0,30.9325,30.955,30.7309,30.8504,363600.0
2008-03-10 15:50:00,41.28,41.39,41.11,41.35,539200.0,30.828,30.9101,30.701,30.8803,539200.0
2008-03-11 09:30:00,44.85,45.5,44.45,44.7,692800.0,33.4941,33.9795,33.1954,33.3821,692800.0
2008-03-11 09:40:00,44.67,45.49,44.45,44.45,834500.0,33.3597,33.972,33.1954,33.1954,834500.0
2008-03-11 09:50:00,44.47,44.55,43.84,44.01,671500.0,33.2103,33.27,32.7398,32.8668,671500.0
2008-03-11 10:00:00,44.04,44.04,43.8,43.89,395000.0,32.8892,32.8892,32.7099,32.7771,395000.0
2008-03-11 10:10:00,43.89,44.35,43.87,44.22,373700.0,32.7771,33.1207,32.7622,33.0236,373700.0
2008-03-11 10:20:00,44.21,44.9,44.16,44.9,369700.0,33.0161,33.5314,32.9788,33.5314,369700.0
2008-03-11 10:30:00,44.91,44.96,44.25,44.38,209200.0,33.5389,33.5762,33.046,33.1431,209200.0
2008-03-11 10:40:00,44.38,44.63,43.92,44.0,221400.0,33.1431,33.3298,32.7996,32.8593,221400.0
2008-03-11 10:50:00,43.99,44.43,43.84,44.34,142800.0,32.8518,33.1804,32.7398,33.1132,142800.0
2008-03-11 11:00:00,44.33,44.42,44.15,44.17,230000.0,33.1057,33.173,32.9713,32.9863,230000.0
2008-03-11 11:10:00,44.18,44.24,43.82,43.96,206200.0,32.9937,33.0385,32.7249,32.8294,206200.0
2008-03-11 11:20:00,43.96,44.21,43.88,43.99,193700.0,32.8294,33.0161,32.7697,32.8518,193700.0
2008-03-11 11:30:00,43.98,44.08,43.46,43.59,166000.0,32.8444,32.919,32.456,32.5531,166000.0
2008-03-11 11:40:00,43.58,43.65,43.22,43.41,242800.0,32.5456,32.5979,32.2768,32.4187,242800.0
2008-03-11 11:50:00,43.39,43.42,43.09,43.17,331100.0,32.4037,32.4262,32.1797,32.2395,331100.0
2008-03-11 12:00:00,43.18,43.22,43.08,43.14,294900.0,32.2469,32.2768,32.1722,32.217,294900.0
2008-03-11 12:10:00,43.14,43.31,43.09,43.18,213000.0,32.217,32.344,32.1797,32.2469,213000.0
2008-03-11 12:20:00,43.2,43.35,43.14,43.32,122600.0,32.2619,32.3739,32.217,32.3515,122600.0
2008-03-11 12:30:00,43.31,43.36,42.72,42.83,439300.0,32.344,32.3813,31.9034,31.9855,439300.0
2008-03-11 12:40:00,42.85,43.27,42.59,42.89,540700.0,32.0005,32.3141,31.8063,32.0303,540700.0
2008-03-11 12:50:00,42.9,43.5,42.77,43.39,428300.0,32.0378,32.4859,31.9407,32.4037,428300.0
2008-03-11 13:00:00,43.38,43.39,43.05,43.05,127700.0,32.3963,32.4037,32.1498,32.1498,127700.0
2008-03-11 13:10:00,43.05,43.59,43.04,43.52,195000.0,32.1498,32.5531,32.1424,32.5008,195000.0
2008-03-11 13:20:00,43.54,43.99,43.5,43.89,255400.0,32.5158,32.8518,32.4859,32.7771,255400.0
2008-03-11 13:30:00,43.9,44.06,43.8,44.03,365800.0,32.7846,32.9041,32.7099,32.8817,365800.0
2008-03-11 13:40:00,44.03,44.15,43.79,43.8,202600.0,32.8817,32.9713,32.7025,32.7099,202600.0
2008-03-11 13:50:00,43.8,44.36,43.75,44.33,238000.0,32.7099,33.1281,32.6726,33.1057,238000.0
2008-03-11 14:00:00,44.34,44.77,44.34,44.52,208300.0,33.1132,33.4343,33.1132,33.2476,208300.0
2008-03-11 14:10:00,44.5,44.71,44.3,44.69,358200.0,33.2327,33.3895,33.0833,33.3746,358200.0
2008-03-11 14:20:00,44.71,44.8,44.51,44.51,131400.0,33.3895,33.4567,33.2402,33.2402,131400.0
2008-03-11 14:30:00,44.51,45.01,44.38,44.97,137400.0,33.2402,33.6136,33.1431,33.5837,137400.0
2008-03-11 14:40:00,44.97,45.3,44.92,45.28,235700.0,33.5837,33.8301,33.5464,33.8152,235700.0
2008-03-11 14:50:00,45.28,45.29,45.09,45.12,280900.0,33.8152,33.8227,33.6733,33.6957,280900.0
2008-03-11 15:00:00,45.12,45.45,45.1,45.22,309800.0,33.6957,33.9422,33.6808,33.7704,309800.0
2008-03-11 15:10:00,45.23,45.63,45.2,45.59,222000.0,33.7779,34.0766,33.7555,34.0467,222000.0
2008-03-11 15:20:00,45.59,46.09,45.5,45.94,530500.0,34.0467,34.4201,33.9795,34.3081,530500.0
2008-03-11 15:30:00,45.96,46.02,45.66,45.98,523900.0,34.323,34.3678,34.099,34.338,523900.0
2008-03-11 15:40:00,45.98,46.29,45.8,46.22,471200.0,34.338,34.5695,34.2035,34.5172,471200.0
2008-03-11 15:50:00,46.22,46.75,46.18,46.71,1157300.0,34.5172,34.913,34.4873,34.8831,1157300.0
2008-03-12 09:30:00,46.37,49.55,46.37,49.41,1271300.0,34.6292,37.004,34.6292,36.8995,1271300.0
2008-03-12 09:40:00,49.41,49.44,48.0,48.38,1901400.0,36.8995,36.9219,35.8465,36.1303,1901400.0
2008-03-12 09:50:00,48.38,48.88,48.21,48.82,896200.0,36.1303,36.5037,36.0033,36.4589,896200.0
2008-03-12 10:00:00,48.85,49.0,48.31,48.53,491800.0,36.4813,36.5933,36.078,36.2423,491800.0
2008-03-12 10:10:00,48.53,48.99,48.4,48.81,573300.0,36.2423,36.5858,36.1452,36.4514,573300.0
2008-03-12 10:20:00,48.81,49.1,48.8,49.02,535700.0,36.4514,36.668,36.4439,36.6082,535700.0
2008-03-12 10:30:00,49.01,49.25,48.55,48.93,603800.0,36.6008,36.78,36.2572,36.541,603800.0
2008-03-12 10:40:00,48.9,49.49,48.87,49.35,537300.0,36.5186,36.9592,36.4962,36.8547,537300.0
2008-03-12 10:50:00,49.35,49.69,49.1,49.52,396400.0,36.8547,37.1086,36.668,36.9816,396400.0
2008-03-12 11:00:00,49.52,50.03,49.5,49.99,467400.0,36.9816,37.3625,36.9667,37.3326,467400.0
2008-03-12 11:10:00,49.98,50.65,49.96,50.33,608800.0,37.3252,37.8255,37.3102,37.5866,608800.0
2008-03-12 11:20:00,50.34,50.76,50.3,50.5,617800.0,37.594,37.9077,37.5642,37.7135,617800.0
2008-03-12 11:30:00,50.45,50.65,50.02,50.1,491800.0,37.6762,37.8255,37.355,37.4148,491800.0
2008-03-12 11:40:00,50.1,50.2,49.73,49.86,371900.0,37.4148,37.4895,37.1385,37.2356,371900.0
2008-03-12 11:50:00,49.86,49.99,49.63,49.73,239000.0,37.2356,37.3326,37.0638,37.1385,239000.0
2008-03-12 12:00:00,49.76,49.77,49.52,49.58,152500.0,37.1609,37.1683,36.9816,37.0265,152500.0
2008-03-12 12:10:00,49.57,49.73,49.48,49.49,123400.0,37.019,37.1385,36.9518,36.9592,123400.0
2008-03-12 12:20:00,49.51,49.64,49.37,49.6,278100.0,36.9742,37.0713,36.8696,37.0414,278100.0
2008-03-12 12:30:00,49.58,49.82,49.53,49.53,153500.0,37.0265,37.2057,36.9891,36.9891,153500.0
2008-03-12 12:40:00,49.54,49.59,49.16,49.21,174300.0,36.9966,37.0339,36.7128,36.7501,174300.0
2008-03-12 12:50:00,49.23,49.36,49.12,49.33,199800.0,36.7651,36.8622,36.6829,36.8398,199800.0
2008-03-12 13:00:00,49.33,49.59,49.33,49.4,156000.0,36.8398,37.0339,36.8398,36.892,156000.0
2008-03-12 13:10:00,49.38,49.38,49.01,49.02,113200.0,36.8771,36.8771,36.6008,36.6082,113200.0
2008-03-12 13:20:00,49.01,49.24,48.89,48.94,274100.0,36.6008,36.7725,36.5112,36.5485,274100.0
2008-03-12 13:30:00,48.95,48.99,48.64,48.68,169000.0,36.556,36.5858,36.3245,36.3543,169000.0
2008-03-12 13:40:00,48.67,48.73,48.33,48.56,296300.0,36.3469,36.3917,36.0929,36.2647,296300.0
2008-03-12 13:50:00,48.56,48.79,48.54,48.54,156700.0,36.2647,36.4365,36.2498,36.2498,156700.0
2008-03-12 14:00:00,48.53,48.75,48.47,48.52,224400.0,36.2423,36.4066,36.1975,36.2348,224400.0
2008-03-12 14:10:00,48.51,48.67,48.33,48.59,538800.0,36.2274,36.3469,36.0929,36.2871,538800.0
2008-03-12 14:20:00,48.59,48.78,48.39,48.52,293500.0,36.2871,36.429,36.1378,36.2348,293500.0
2008-03-12 14:30:00,48.52,49.08,48.45,48.8,236400.0,36.2348,36.6531,36.1826,36.4439,236400.0
2008-03-12 14:40:00,48.8,49.22,48.67,48.95,172700.0,36.4439,36.7576,36.3469,36.556,172700.0
2008-03-12 14:50:00,48.96,48.96,48.58,48.67,177400.0,36.5634,36.5634,36.2797,36.3469,177400.0
2008-03-12 15:00:00,48.67,48.75,48.53,48.6,280400.0,36.3469,36.4066,36.2423,36.2946,280400.0
2008-03-12 15:10:00,48.59,48.61,48.4,48.49,393800.0,36.2871,36.3021,36.1452,36.2124,393800.0
2008-03-12 15:20:00,48.5,48.65,48.25,48.27,325800.0,36.2199,36.3319,36.0332,36.0481,325800.0
2008-03-12 15:30:00,48.26,48.37,48.11,48.16,414800.0,36.0407,36.1228,35.9287,35.966,414800.0
2008-03-12 15:40:00,48.16,48.3,48.14,48.24,626100.0,35.966,36.0705,35.9511,36.0257,626100.0
2008-03-12 15:50:00,48.23,48.25,47.41,47.72,1318800.0,36.0183,36.0332,35.4059,35.6374,1318800.0
2008-03-13 09:30:00,46.5,46.64,45.74,46.01,954700.0,34.7263,34.8309,34.1587,34.3604,954700.0
2008-03-13 09:40:00,46.01,46.02,45.71,46.01,601700.0,34.3604,34.3678,34.1363,34.3604,601700.0
2008-03-13 09:50:00,46.02,46.4,45.9,46.2,449000.0,34.3678,34.6516,34.2782,34.5023,449000.0
2008-03-13 10:00:00,46.19,46.48,46.07,46.23,538500.0,34.4948,34.7114,34.4052,34.5247,538500.0
2008-03-13 10:10:00,46.22,46.52,46.16,46.4,569300.0,34.5172,34.7412,34.4724,34.6516,569300.0
2008-03-13 10:20:00,46.4,46.42,46.11,46.29,406700.0,34.6516,34.6666,34.435,34.5695,406700.0
2008-03-13 10:30:00,46.27,46.35,46.04,46.15,358900.0,34.5545,34.6143,34.3828,34.4649,358900.0
2008-03-13 10:40:00,46.15,46.3,46.01,46.1,327300.0,34.4649,34.5769,34.3604,34.4276,327300.0
2008-03-13 10:50:00,46.11,46.36,46.04,46.22,294800.0,34.435,34.6217,34.3828,34.5172,294800.0
2008-03-13 11:00:00,46.22,47.96,46.22,47.94,469500.0,34.5172,35.8166,34.5172,35.8017,469500.0
2008-03-13 11:10:00,47.93,49.51,47.81,47.88,1800900.0,35.7942,36.9742,35.7046,35.7569,1800900.0
2008-03-13 11:20:00,47.9,49.4,47.7,48.73,1075200.0,35.7718,36.892,35.6225,36.3917,1075200.0
2008-03-13 11:30:00,48.68,49.12,48.34,48.96,407900.0,36.3543,36.6829,36.1004,36.5634,407900.0
2008-03-13 11:40:00,48.93,49.55,48.39,48.64,394200.0,36.541,37.004,36.1378,36.3245,394200.0
2008-03-13 11:50:00,48.64,49.13,48.64,48.93,232500.0,36.3245,36.6904,36.3245,36.541,232500.0
2008-03-13 12:00:00,48.93,49.88,48.93,49.56,453700.0,36.541,37.2505,36.541,37.0115,453700.0
2008-03-13 12:10:00,49.53,49.76,48.99,49.0,319600.0,36.9891,37.1609,36.5858,36.5933,319600.0
2008-03-13 12:20:00,48.99,49.01,48.33,48.44,387800.0,36.5858,36.6008,36.0929,36.1751,387800.0
2008-03-13 12:30:00,48.45,48.61,48.07,48.23,254000.0,36.1826,36.3021,35.8988,36.0183,254000.0
2008-03-13 12:40:00,48.25,48.34,47.83,48.23,414100.0,36.0332,36.1004,35.7195,36.0183,414100.0
2008-03-13 12:50:00,48.29,48.55,48.08,48.43,243200.0,36.0631,36.2572,35.9062,36.1676,243200.0
2008-03-13 13:00:00,48.42,48.94,48.38,48.72,255200.0,36.1602,36.5485,36.1303,36.3842,255200.0
2008-03-13 13:10:00,48.73,48.79,48.51,48.78,234200.0,36.3917,36.4365,36.2274,36.429,234200.0
2008-03-13 13:20:00,48.75,49.98,48.75,49.83,448700.0,36.4066,37.3252,36.4066,37.2132,448700.0
2008-03-13 13:30:00,49.85,50.16,49.62,49.98,435800.0,37.2281,37.4596,37.0563,37.3252,435800.0
2008-03-13 13:40:00,49.96,50.1,49.58,49.64,499600.0,37.3102,37.4148,37.0265,37.0713,499600.0
2008-03-13 13:50:00,49.63,50.08,49.49,49.73,372900.0,37.0638,37.3999,36.9592,37.1385,372900.0
2008-03-13 14:00:00,49.72,49.96,49.55,49.89,335200.0,37.131,37.3102,37.004,37.258,335200.0
2008-03-13 14:10:00,49.9,49.98,49.53,49.56,300200.0,37.2654,37.3252,36.9891,37.0115,300200.0
2008-03-13 14:20:00,49.56,50.02,49.49,49.98,242700.0,37.0115,37.355,36.9592,37.3252,242700.0
2008-03-13 14:30:00,49.96,49.96,49.19,49.3,221200.0,37.3102,37.3102,36.7352,36.8173,221200.0
2008-03-13 14:40:00,49.3,49.44,49.05,49.31,171000.0,36.8173,36.9219,36.6306,36.8248,171000.0
2008-03-13 14:50:00,49.31,49.85,49.23,49.84,190700.0,36.8248,37.2281,36.7651,37.2206,190700.0
2008-03-13 15:00:00,49.85,50.0,49.32,49.65,588200.0,37.2281,37.3401,36.8323,37.0787,588200.0
2008-03-13 15:10:00,49.64,49.88,49.31,49.49,223400.0,37.0713,37.2505,36.8248,36.9592,223400.0
2008-03-13 15:20:00,49.49,49.96,49.22,49.68,245900.0,36.9592,37.3102,36.7576,37.1011,245900.0
2008-03-13 15:30:00,49.72,49.99,49.54,49.95,268100.0,37.131,37.3326,36.9966,37.3028,268100.0
2008-03-13 15:40:00,49.96,50.03,49.48,49.55,428400.0,37.3102,37.3625,36.9518,37.004,428400.0
2008-03-13 15:50:00,49.56,49.73,49.46,49.53,440300.0,37.0115,37.1385,36.9368,36.9891,440300.0
2008-03-14 09:30:00,50.41,51.23,49.84,50.67,982400.0,37.6463,38.2587,37.2206,37.8405,982400.0
2008-03-14 09:40:00,50.61,50.92,48.99,49.92,453300.0,37.7957,38.0272,36.5858,37.2804,453300.0
2008-03-14 09:50:00,49.93,50.2,48.0,48.01,670900.0,37.2878,37.4895,35.8465,35.854,670900.0
2008-03-14 10:00:00,48.0,49.24,47.34,48.34,882200.0,35.8465,36.7725,35.3536,36.1004,882200.0
2008-03-14 10:10:00,48.34,48.73,47.86,48.46,582900.0,36.1004,36.3917,35.742,36.19,582900.0
2008-03-14 10:20:00,48.48,48.75,47.96,48.65,321400.0,36.205,36.4066,35.8166,36.3319,321400.0
2008-03-14 10:30:00,48.64,49.02,47.79,47.9,253900.0,36.3245,36.6082,35.6897,35.7718,253900.0
2008-03-14 10:40:00,47.9,48.22,47.63,47.88,335500.0,35.7718,36.0108,35.5702,35.7569,335500.0
2008-03-14 10:50:00,47.89,48.99,47.84,48.83,279800.0,35.7644,36.5858,35.727,36.4664,279800.0
2008-03-14 11:00:00,48.82,49.2,48.49,49.05,243400.0,36.4589,36.7427,36.2124,36.6306,243400.0
2008-03-14 11:10:00,49.07,49.2,48.6,48.82,269000.0,36.6456,36.7427,36.2946,36.4589,269000.0
2008-03-14 11:20:00,48.82,48.86,48.36,48.54,129100.0,36.4589,36.4888,36.1154,36.2498,129100.0
2008-03-14 11:30:00,48.49,48.64,48.15,48.4,174200.0,36.2124,36.3245,35.9585,36.1452,174200.0
2008-03-14 11:40:00,48.43,48.97,48.15,48.85,158200.0,36.1676,36.5709,35.9585,36.4813,158200.0
2008-03-14 11:50:00,48.84,48.84,48.09,48.31,140800.0,36.4738,36.4738,35.9137,36.078,140800.0
2008-03-14 12:00:00,48.31,48.76,48.3,48.5,152300.0,36.078,36.4141,36.0705,36.2199,152300.0
2008-03-14 12:10:00,48.52,48.94,48.52,48.94,149100.0,36.2348,36.5485,36.2348,36.5485,149100.0
2008-03-14 12:20:00,48.91,49.09,48.75,48.96,220200.0,36.5261,36.6605,36.4066,36.5634,220200.0
2008-03-14 12:30:00,48.94,48.99,48.56,48.56,82500.0,36.5485,36.5858,36.2647,36.2647,82500.0
2008-03-14 12:40:00,48.56,48.68,48.08,48.57,115500.0,36.2647,36.3543,35.9062,36.2722,115500.0
2008-03-14 12:50:00,48.59,48.83,48.12,48.35,110300.0,36.2871,36.4664,35.9361,36.1079,110300.0
2008-03-14 13:00:00,48.33,48.34,47.84,48.11,116900.0,36.0929,36.1004,35.727,35.9287,116900.0
2008-03-14 13:10:00,48.12,48.16,47.76,47.82,132500.0,35.9361,35.966,35.6673,35.7121,132500.0
2008-03-14 13:20:00,47.84,48.06,47.68,47.89,113800.0,35.727,35.8913,35.6075,35.7644,113800.0
2008-03-14 13:30:00,47.87,48.14,47.65,48.03,129800.0,35.7494,35.9511,35.5851,35.8689,129800.0
2008-03-14 13:40:00,48.02,48.42,47.94,48.0,157000.0,35.8614,36.1602,35.8017,35.8465,157000.0
2008-03-14 13:50:00,48.01,48.17,47.82,47.82,84600.0,35.854,35.9735,35.7121,35.7121,84600.0
2008-03-14 14:00:00,47.81,47.93,47.63,47.82,121500.0,35.7046,35.7942,35.5702,35.7121,121500.0
2008-03-14 14:10:00,47.82,47.89,47.58,47.67,112300.0,35.7121,35.7644,35.5328,35.6001,112300.0
2008-03-14 14:20:00,47.66,47.67,47.05,47.15,294100.0,35.5926,35.6001,35.137,35.2117,294100.0
2008-03-14 14:30:00,47.12,47.31,46.9,46.96,314400.0,35.1893,35.3312,35.025,35.0698,314400.0
2008-03-14 14:40:00,47.01,47.51,46.93,47.21,345000.0,35.1072,35.4806,35.0474,35.2565,345000.0
2008-03-14 14:50:00,47.21,47.47,47.1,47.25,179900.0,35.2565,35.4507,35.1744,35.2864,179900.0
2008-03-14 15:00:00,47.22,47.5,47.22,47.48,151800.0,35.264,35.4731,35.264,35.4582,151800.0
2008-03-14 15:10:00,47.47,48.3,47.32,48.04,263500.0,35.4507,36.0705,35.3387,35.8764,263500.0
2008-03-14 15:20:00,48.06,48.62,47.93,48.32,308200.0,35.8913,36.3095,35.7942,36.0855,308200.0
2008-03-14 15:30:00,48.3,48.42,48.01,48.14,345500.0,36.0705,36.1602,35.854,35.9511,345500.0
2008-03-14 15:40:00,48.16,48.75,47.63,47.89,505300.0,35.966,36.4066,35.5702,35.7644,505300.0
2008-03-14 15:50:00,47.91,48.23,47.63,47.98,497100.0,35.7793,36.0183,35.5702,35.8316,497100.0
2008-03-17 09:30:00,44.18,46.09,44.1,45.8,734800.0,32.9937,34.4201,32.934,34.2035,734800.0
2008-03-17 09:40:00,45.83,46.75,45.0,45.38,725900.0,34.2259,34.913,33.6061,33.8899,725900.0
2008-03-17 09:50:00,45.35,46.19,45.32,45.67,264100.0,33.8675,34.4948,33.8451,34.1065,264100.0
2008-03-17 10:00:00,45.71,46.12,45.66,45.96,231300.0,34.1363,34.4425,34.099,34.323,231300.0
2008-03-17 10:10:00,46.04,46.47,45.81,46.33,373100.0,34.3828,34.7039,34.211,34.5993,373100.0
2008-03-17 10:20:00,46.33,47.46,46.3,47.2,370000.0,34.5993,35.4432,34.5769,35.2491,370000.0
2008-03-17 10:30:00,47.19,47.72,46.89,47.63,280700.0,35.2416,35.6374,35.0176,35.5702,280700.0
2008-03-17 10:40:00,47.6,48.31,47.43,47.96,319300.0,35.5478,36.078,35.4208,35.8166,319300.0
2008-03-17 10:50:00,47.95,48.47,47.8,47.97,269400.0,35.8092,36.1975,35.6971,35.8241,269400.0
2008-03-17 11:00:00,47.99,48.24,47.3,47.6,407600.0,35.839,36.0257,35.3237,35.5478,407600.0
2008-03-17 11:10:00,47.58,47.58,46.97,47.09,253200.0,35.5328,35.5328,35.0773,35.1669,253200.0
2008-03-17 11:20:00,47.1,47.45,46.66,46.76,204300.0,35.1744,35.4358,34.8458,34.9205,204300.0
2008-03-17 11:30:00,46.76,47.31,46.76,46.91,149300.0,34.9205,35.3312,34.9205,35.0325,149300.0
2008-03-17 11:40:00,46.92,47.06,46.8,46.95,121000.0,35.04,35.1445,34.9503,35.0624,121000.0
2008-03-17 11:50:00,46.95,46.95,46.24,46.27,265200.0,35.0624,35.0624,34.5321,34.5545,265200.0
2008-03-17 12:00:00,46.3,46.62,46.2,46.45,183600.0,34.5769,34.8159,34.5023,34.689,183600.0
2008-03-17 12:10:00,46.43,46.59,46.2,46.53,136400.0,34.674,34.7935,34.5023,34.7487,136400.0
2008-03-17 12:20:00,46.52,46.53,46.13,46.32,169200.0,34.7412,34.7487,34.45,34.5919,169200.0
2008-03-17 12:30:00,46.31,46.6,46.05,46.53,169700.0,34.5844,34.801,34.3902,34.7487,169700.0
2008-03-17 12:40:00,46.54,46.71,46.34,46.66,138600.0,34.7562,34.8831,34.6068,34.8458,138600.0
2008-03-17 12:50:00,46.66,46.85,46.51,46.51,222800.0,34.8458,34.9877,34.7338,34.7338,222800.0
2008-03-17 13:00:00,46.51,46.63,46.35,46.5,167600.0,34.7338,34.8234,34.6143,34.7263,167600.0
2008-03-17 13:10:00,46.51,46.62,46.24,46.32,175700.0,34.7338,34.8159,34.5321,34.5919,175700.0
2008-03-17 13:20:00,46.33,46.44,45.94,46.2,210800.0,34.5993,34.6815,34.3081,34.5023,210800.0
2008-03-17 13:30:00,46.2,46.25,45.73,45.79,235400.0,34.5023,34.5396,34.1513,34.1961,235400.0
2008-03-17 13:40:00,45.79,46.42,45.75,46.28,221600.0,34.1961,34.6666,34.1662,34.562,221600.0
2008-03-17 13:50:00,46.28,46.66,46.13,46.64,144800.0,34.562,34.8458,34.45,34.8309,144800.0
2008-03-17 14:00:00,46.63,47.7,46.62,47.35,375300.0,34.8234,35.6225,34.8159,35.3611,375300.0
2008-03-17 14:10:00,47.35,47.35,46.85,47.0,312500.0,35.3611,35.3611,34.9877,35.0997,312500.0
2008-03-17 14:20:00,47.0,47.1,46.52,46.53,207300.0,35.0997,35.1744,34.7412,34.7487,207300.0
2008-03-17 14:30:00,46.53,46.86,46.4,46.8,309000.0,34.7487,34.9952,34.6516,34.9503,309000.0
2008-03-17 14:40:00,46.81,47.31,46.73,46.85,308000.0,34.9578,35.3312,34.8981,34.9877,308000.0
2008-03-17 14:50:00,46.86,47.32,46.86,47.14,500200.0,34.9952,35.3387,34.9952,35.2043,500200.0
2008-03-17 15:00:00,47.15,47.38,46.9,47.14,368200.0,35.2117,35.3835,35.025,35.2043,368200.0
2008-03-17 15:10:00,47.14,47.5,46.94,47.42,336500.0,35.2043,35.4731,35.0549,35.4134,336500.0
2008-03-17 15:20:00,47.42,48.01,47.4,47.46,510100.0,35.4134,35.854,35.3984,35.4432,510100.0
2008-03-17 15:30:00,47.45,48.11,47.44,47.66,449600.0,35.4358,35.9287,35.4283,35.5926,449600.0
2008-03-17 15:40:00,47.66,48.08,47.65,47.9,386800.0,35.5926,35.9062,35.5851,35.7718,386800.0
2008-03-17 15:50:00,47.89,47.95,47.45,47.46,615700.0,35.7644,35.8092,35.4358,35.4432,615700.0
2008-03-18 09:30:00,49.33,49.77,48.33,48.5,538000.0,36.8398,37.1683,36.0929,36.2199,538000.0
2008-03-18 09:40:00,48.5,49.55,48.5,49.15,277700.0,36.2199,37.004,36.2199,36.7053,277700.0
2008-03-18 09:50:00,49.18,49.39,48.68,48.78,231200.0,36.7277,36.8846,36.3543,36.429,231200.0
2008-03-18 10:00:00,48.78,49.3,48.78,49.1,178000.0,36.429,36.8173,36.429,36.668,178000.0
2008-03-18 10:10:00,49.1,49.33,49.0,49.13,164400.0,36.668,36.8398,36.5933,36.6904,164400.0
2008-03-18 10:20:00,49.12,49.37,49.01,49.25,196500.0,36.6829,36.8696,36.6008,36.78,196500.0
2008-03-18 10:30:00,49.26,49.49,49.15,49.42,115900.0,36.7875,36.9592,36.7053,36.907,115900.0
2008-03-18 10:40:00,49.45,49.81,49.36,49.79,236800.0,36.9294,37.1982,36.8622,37.1833,236800.0
2008-03-18 10:50:00,49.78,50.07,49.68,49.94,265700.0,37.1758,37.3924,37.1011,37.2953,265700.0
2008-03-18 11:00:00,49.94,50.03,49.75,49.88,201700.0,37.2953,37.3625,37.1534,37.2505,201700.0
2008-03-18 11:10:00,49.9,50.0,49.55,49.99,337300.0,37.2654,37.3401,37.004,37.3326,337300.0
2008-03-18 11:20:00,49.97,50.35,49.81,50.28,356000.0,37.3177,37.6015,37.1982,37.5492,356000.0
2008-03-18 11:30:00,50.25,50.55,50.1,50.11,283500.0,37.5268,37.7509,37.4148,37.4223,283500.0
2008-03-18 11:40:00,50.11,50.39,49.96,50.38,255200.0,37.4223,37.6314,37.3102,37.6239,255200.0
2008-03-18 11:50:00,50.38,50.42,49.61,49.84,228100.0,37.6239,37.6538,37.0489,37.2206,228100.0
2008-03-18 12:00:00,49.84,49.93,49.51,49.6,166000.0,37.2206,37.2878,36.9742,37.0414,166000.0
2008-03-18 12:10:00,49.57,49.69,49.3,49.66,151300.0,37.019,37.1086,36.8173,37.0862,151300.0
2008-03-18 12:20:00,49.67,49.96,49.6,49.96,108000.0,37.0937,37.3102,37.0414,37.3102,108000.0
2008-03-18 12:30:00,49.95,50.29,49.9,50.24,175800.0,37.3028,37.5567,37.2654,37.5193,175800.0
2008-03-18 12:40:00,50.24,50.38,50.07,50.25,336200.0,37.5193,37.6239,37.3924,37.5268,336200.0
2008-03-18 12:50:00,50.26,50.48,50.25,50.44,305900.0,37.5343,37.6986,37.5268,37.6687,305900.0
2008-03-18 13:00:00,50.43,50.6,50.43,50.55,535800.0,37.6612,37.7882,37.6612,37.7509,535800.0
2008-03-18 13:10:00,50.54,50.84,50.53,50.78,258000.0,37.7434,37.9674,37.7359,37.9226,258000.0
2008-03-18 13:20:00,50.79,51.1,50.74,51.06,420800.0,37.9301,38.1616,37.8927,38.1317,420800.0
2008-03-18 13:30:00,51.07,51.15,51.03,51.13,425100.0,38.1392,38.1989,38.1093,38.184,425100.0
2008-03-18 13:40:00,51.13,51.55,51.13,51.49,584000.0,38.184,38.4977,38.184,38.4528,584000.0
2008-03-18 13:50:00,51.49,51.5,51.15,51.17,358100.0,38.4528,38.4603,38.1989,38.2139,358100.0
2008-03-18 14:00:00,51.17,51.2,50.68,50.73,273400.0,38.2139,38.2363,37.8479,37.8853,273400.0
2008-03-18 14:10:00,50.71,50.96,49.95,50.15,811400.0,37.8703,38.057,37.3028,37.4521,811400.0
2008-03-18 14:20:00,50.13,50.86,49.64,49.77,583900.0,37.4372,37.9824,37.0713,37.1683,583900.0
2008-03-18 14:30:00,49.77,49.95,49.14,49.29,661200.0,37.1683,37.3028,36.6979,36.8099,661200.0
2008-03-18 14:40:00,49.25,50.55,49.14,50.53,511800.0,36.78,37.7509,36.6979,37.7359,511800.0
2008-03-18 14:50:00,50.51,51.37,50.51,51.09,685900.0,37.721,38.3632,37.721,38.1541,685900.0
2008-03-18 15:00:00,51.07,51.22,50.55,51.1,405700.0,38.1392,38.2512,37.7509,38.1616,405700.0
2008-03-18 15:10:00,51.08,51.33,50.8,51.15,240600.0,38.1467,38.3334,37.9376,38.1989,240600.0
2008-03-18 15:20:00,51.16,51.44,50.7,50.9,248400.0,38.2064,38.4155,37.8629,38.0122,248400.0
2008-03-18 15:30:00,50.91,51.13,50.7,51.05,345700.0,38.0197,38.184,37.8629,38.1243,345700.0
2008-03-18 15:40:00,51.06,51.18,50.85,50.92,381600.0,38.1317,38.2213,37.9749,38.0272,381600.0
2008-03-18 15:50:00,50.92,51.58,50.92,51.46,606700.0,38.0272,38.5201,38.0272,38.4304,606700.0
2008-03-19 09:30:00,51.65,53.52,51.25,52.83,606500.0,38.5723,39.9689,38.2736,39.4536,606500.0
2008-03-19 09:40:00,52.83,54.46,52.76,54.23,638000.0,39.4536,40.6708,39.4013,40.4991,638000.0
2008-03-19 09:50:00,54.15,54.17,52.42,52.57,833800.0,40.4393,40.4543,39.1474,39.2594,833800.0
2008-03-19 10:00:00,52.55,53.4,52.4,52.71,391000.0,39.2445,39.8792,39.1324,39.3639,391000.0
2008-03-19 10:10:00,52.71,52.86,51.98,52.12,398000.0,39.3639,39.476,38.8188,38.9233,398000.0
2008-03-19 10:20:00,52.12,52.5,51.41,51.46,461500.0,38.9233,39.2071,38.3931,38.4304,461500.0
2008-03-19 10:30:00,51.48,51.49,50.89,51.17,423000.0,38.4454,38.4528,38.0048,38.2139,423000.0
2008-03-19 10:40:00,51.16,51.52,51.05,51.47,276300.0,38.2064,38.4752,38.1243,38.4379,276300.0
2008-03-19 10:50:00,51.47,51.82,51.4,51.54,305900.0,38.4379,38.6993,38.3856,38.4902,305900.0
2008-03-19 11:00:00,51.56,52.06,51.49,51.97,274700.0,38.5051,38.8785,38.4528,38.8113,274700.0
2008-03-19 11:10:00,51.97,52.15,51.73,51.77,267700.0,38.8113,38.9457,38.6321,38.6619,267700.0
2008-03-19 11:20:00,51.77,52.1,51.76,51.88,267300.0,38.6619,38.9084,38.6545,38.7441,267300.0
2008-03-19 11:30:00,51.88,52.03,51.54,51.83,190200.0,38.7441,38.8561,38.4902,38.7068,190200.0
2008-03-19 11:40:00,51.86,52.01,51.68,51.74,170100.0,38.7292,38.8412,38.5947,38.6395,170100.0
2008-03-19 11:50:00,51.73,51.89,51.63,51.63,232700.0,38.6321,38.7516,38.5574,38.5574,232700.0
2008-03-19 12:00:00,51.65,51.86,51.32,51.86,170000.0,38.5723,38.7292,38.3259,38.7292,170000.0
2008-03-19 12:10:00,51.86,51.92,51.37,51.57,187600.0,38.7292,38.774,38.3632,38.5126,187600.0
2008-03-19 12:20:00,51.56,51.57,51.05,51.06,146900.0,38.5051,38.5126,38.1243,38.1317,146900.0
2008-03-19 12:30:00,51.04,51.21,50.65,50.83,194900.0,38.1168,38.2437,37.8255,37.96,194900.0
2008-03-19 12:40:00,50.84,51.01,50.51,50.7,235000.0,37.9674,38.0944,37.721,37.8629,235000.0
2008-03-19 12:50:00,50.7,51.08,50.67,50.78,123100.0,37.8629,38.1467,37.8405,37.9226,123100.0
2008-03-19 13:00:00,50.78,51.0,50.39,50.69,180400.0,37.9226,38.0869,37.6314,37.8554,180400.0
2008-03-19 13:10:00,50.69,50.89,50.13,50.53,293200.0,37.8554,38.0048,37.4372,37.7359,293200.0
2008-03-19 13:20:00,50.55,51.14,50.27,50.45,263900.0,37.7509,38.1915,37.5417,37.6762,263900.0
2008-03-19 13:30:00,50.44,50.48,50.05,50.12,175300.0,37.6687,37.6986,37.3774,37.4297,175300.0
2008-03-19 13:40:00,50.12,50.19,49.87,49.93,288700.0,37.4297,37.482,37.243,37.2878,288700.0
2008-03-19 13:50:00,49.94,50.0,49.62,49.85,322400.0,37.2953,37.3401,37.0563,37.2281,322400.0
2008-03-19 14:00:00,49.85,50.15,49.69,49.74,266800.0,37.2281,37.4521,37.1086,37.1459,266800.0
2008-03-19 14:10:00,49.74,50.15,49.65,49.83,256600.0,37.1459,37.4521,37.0787,37.2132,256600.0
2008-03-19 14:20:00,49.85,50.0,49.5,49.54,234500.0,37.2281,37.3401,36.9667,36.9966,234500.0
2008-03-19 14:30:00,49.54,49.56,49.09,49.13,255900.0,36.9966,37.0115,36.6605,36.6904,255900.0
2008-03-19 14:40:00,49.12,49.53,49.01,49.49,221100.0,36.6829,36.9891,36.6008,36.9592,221100.0
2008-03-19 14:50:00,49.5,50.05,49.49,49.95,314400.0,36.9667,37.3774,36.9592,37.3028,314400.0
2008-03-19 15:00:00,49.95,50.32,49.82,50.25,323100.0,37.3028,37.5791,37.2057,37.5268,323100.0
2008-03-19 15:10:00,50.26,50.38,49.78,49.91,162700.0,37.5343,37.6239,37.1758,37.2729,162700.0
2008-03-19 15:20:00,49.96,50.05,49.48,49.54,207700.0,37.3102,37.3774,36.9518,36.9966,207700.0
2008-03-19 15:30:00,49.54,49.88,49.28,49.4,261900.0,36.9966,37.2505,36.8024,36.892,261900.0
2008-03-19 15:40:00,49.44,49.78,49.38,49.59,365400.0,36.9219,37.1758,36.8771,37.0339,365400.0
2008-03-19 15:50:00,49.57,49.66,49.33,49.34,564300.0,37.019,37.0862,36.8398,36.8472,564300.0
2008-03-20 09:30:00,49.42,50.19,49.42,49.69,717200.0,36.907,37.482,36.907,37.1086,717200.0
2008-03-20 09:40:00,49.67,50.29,49.65,50.11,354000.0,37.0937,37.5567,37.0787,37.4223,354000.0
2008-03-20 09:50:00,50.11,50.31,49.79,50.06,409500.0,37.4223,37.5716,37.1833,37.3849,409500.0
2008-03-20 10:00:00,50.1,51.12,50.0,51.12,566000.0,37.4148,38.1765,37.3401,38.1765,566000.0
2008-03-20 10:10:00,51.12,51.22,50.72,50.96,333400.0,38.1765,38.2512,37.8778,38.057,333400.0
2008-03-20 10:20:00,50.95,51.21,50.92,51.09,284500.0,38.0496,38.2437,38.0272,38.1541,284500.0
2008-03-20 10:30:00,51.09,51.21,50.95,51.08,274300.0,38.1541,38.2437,38.0496,38.1467,274300.0
2008-03-20 10:40:00,51.07,51.18,50.95,51.07,283400.0,38.1392,38.2213,38.0496,38.1392,283400.0
2008-03-20 10:50:00,51.09,51.67,51.07,51.66,252500.0,38.1541,38.5873,38.1392,38.5798,252500.0
2008-03-20 11:00:00,51.65,52.5,51.65,52.0,634900.0,38.5723,39.2071,38.5723,38.8337,634900.0
2008-03-20 11:10:00,52.0,52.0,51.43,51.69,179500.0,38.8337,38.8337,38.408,38.6022,179500.0
2008-03-20 11:20:00,51.69,51.95,51.64,51.9,206900.0,38.6022,38.7964,38.5649,38.759,206900.0
2008-03-20 11:30:00,51.9,52.0,51.47,51.52,159400.0,38.759,38.8337,38.4379,38.4752,159400.0
2008-03-20 11:40:00,51.55,51.55,50.84,50.89,436100.0,38.4977,38.4977,37.9674,38.0048,436100.0
2008-03-20 11:50:00,50.89,51.24,50.77,51.0,337400.0,38.0048,38.2661,37.9151,38.0869,337400.0
2008-03-20 12:00:00,51.01,51.87,51.01,51.24,240300.0,38.0944,38.7366,38.0944,38.2661,240300.0
2008-03-20 12:10:00,51.27,51.62,51.02,51.56,321400.0,38.2885,38.5499,38.1018,38.5051,321400.0
2008-03-20 12:20:00,51.59,51.63,51.3,51.45,208800.0,38.5275,38.5574,38.311,38.423,208800.0
2008-03-20 12:30:00,51.46,51.55,51.15,51.23,195600.0,38.4304,38.4977,38.1989,38.2587,195600.0
2008-03-20 12:40:00,51.23,51.43,51.15,51.4,140300.0,38.2587,38.408,38.1989,38.3856,140300.0
2008-03-20 12:50:00,51.43,51.69,51.39,51.59,270000.0,38.408,38.6022,38.3782,38.5275,270000.0
2008-03-20 13:00:00,51.59,51.82,51.53,51.76,224900.0,38.5275,38.6993,38.4827,38.6545,224900.0
2008-03-20 13:10:00,51.77,51.89,51.6,51.81,83100.0,38.6619,38.7516,38.535,38.6918,83100.0
2008-03-20 13:20:00,51.83,52.28,51.83,52.27,193500.0,38.7068,39.0428,38.7068,39.0354,193500.0
2008-03-20 13:30:00,52.27,52.76,52.17,52.76,240200.0,39.0354,39.4013,38.9607,39.4013,240200.0
2008-03-20 13:40:00,52.77,53.0,52.62,52.98,229500.0,39.4088,39.5805,39.2967,39.5656,229500.0
2008-03-20 13:50:00,52.97,53.04,52.81,52.87,323900.0,39.5581,39.6104,39.4386,39.4834,323900.0
2008-03-20 14:00:00,52.87,53.06,52.85,52.91,255800.0,39.4834,39.6253,39.4685,39.5133,255800.0
2008-03-20 14:10:00,52.9,52.96,52.68,52.79,240200.0,39.5058,39.5506,39.3415,39.4237,240200.0
2008-03-20 14:20:00,52.76,53.01,52.71,52.98,215700.0,39.4013,39.588,39.3639,39.5656,215700.0
2008-03-20 14:30:00,52.98,53.5,52.9,53.47,286100.0,39.5656,39.9539,39.5058,39.9315,286100.0
2008-03-20 14:40:00,53.47,53.49,53.16,53.34,240900.0,39.9315,39.9464,39.7,39.8344,240900.0
2008-03-20 14:50:00,53.34,53.63,53.32,53.46,266800.0,39.8344,40.051,39.8195,39.924,266800.0
2008-03-20 15:00:00,53.45,53.75,53.37,53.38,256900.0,39.9166,40.1406,39.8568,39.8643,256900.0
2008-03-20 15:10:00,53.38,53.74,53.3,53.72,427600.0,39.8643,40.1331,39.8046,40.1182,427600.0
2008-03-20 15:20:00,53.73,53.95,53.24,53.27,318300.0,40.1257,40.29,39.7597,39.7822,318300.0
2008-03-20 15:30:00,53.27,53.42,53.18,53.2,337400.0,39.7822,39.8942,39.7149,39.7299,337400.0
2008-03-20 15:40:00,53.21,53.4,53.08,53.14,398400.0,39.7373,39.8792,39.6403,39.6851,398400.0
2008-03-20 15:50:00,53.13,53.48,49.46,53.4,549700.0,39.6776,39.939,36.9368,39.8792,549700.0
2008-03-24 09:30:00,54.31,54.31,53.11,53.52,455200.0,40.5588,40.5588,39.6627,39.9689,455200.0
2008-03-24 09:40:00,53.47,54.04,53.41,53.98,309000.0,39.9315,40.3572,39.8867,40.3124,309000.0
2008-03-24 09:50:00,53.97,54.79,53.66,54.74,257100.0,40.3049,40.9173,40.0734,40.88,257100.0
2008-03-24 10:00:00,54.72,56.14,54.5,55.73,544300.0,40.865,41.9255,40.7007,41.6193,544300.0
2008-03-24 10:10:00,55.7,56.44,55.62,56.39,561500.0,41.5969,42.1495,41.5371,42.1122,561500.0
2008-03-24 10:20:00,56.36,56.78,56.27,56.48,541900.0,42.0898,42.4034,42.0226,42.1794,541900.0
2008-03-24 10:30:00,56.49,57.26,56.46,57.08,352400.0,42.1869,42.7619,42.1645,42.6275,352400.0
2008-03-24 10:40:00,57.08,57.44,57.02,57.2,347700.0,42.6275,42.8963,42.5827,42.7171,347700.0
2008-03-24 10:50:00,57.2,57.22,56.85,56.86,213500.0,42.7171,42.732,42.4557,42.4632,213500.0
2008-03-24 11:00:00,56.86,56.91,56.32,56.47,383600.0,42.4632,42.5005,42.0599,42.1719,383600.0
2008-03-24 11:10:00,56.5,56.67,56.18,56.19,283000.0,42.1943,42.3213,41.9553,41.9628,283000.0
2008-03-24 11:20:00,56.19,56.35,56.06,56.3,214900.0,41.9628,42.0823,41.8657,42.045,214900.0
2008-03-24 11:30:00,56.31,57.0,56.27,57.0,225000.0,42.0524,42.5677,42.0226,42.5677,225000.0
2008-03-24 11:40:00,57.0,57.07,56.71,56.72,225000.0,42.5677,42.62,42.3512,42.3586,225000.0
2008-03-24 11:50:00,56.72,56.83,56.6,56.69,130900.0,42.3586,42.4408,42.269,42.3362,130900.0
2008-03-24 12:00:00,56.69,56.69,56.24,56.36,152100.0,42.3362,42.3362,42.0002,42.0898,152100.0
2008-03-24 12:10:00,56.35,56.45,55.9,56.41,249500.0,42.0823,42.157,41.7462,42.1271,249500.0
2008-03-24 12:20:00,56.39,56.52,56.2,56.51,77900.0,42.1122,42.2093,41.9703,42.2018,77900.0
2008-03-24 12:30:00,56.52,56.64,56.3,56.47,92600.0,42.2093,42.2989,42.045,42.1719,92600.0
2008-03-24 12:40:00,56.47,56.63,56.41,56.6,62900.0,42.1719,42.2914,42.1271,42.269,62900.0
2008-03-24 12:50:00,56.61,56.73,56.32,56.32,90400.0,42.2765,42.3661,42.0599,42.0599,90400.0
2008-03-24 13:00:00,56.33,56.34,56.09,56.14,96000.0,42.0674,42.0748,41.8881,41.9255,96000.0
2008-03-24 13:10:00,56.12,56.14,55.74,55.92,353200.0,41.9105,41.9255,41.6268,41.7612,353200.0
2008-03-24 13:20:00,55.92,56.02,55.65,55.73,151900.0,41.7612,41.8359,41.5595,41.6193,151900.0
2008-03-24 13:30:00,55.73,55.78,55.33,55.47,175600.0,41.6193,41.6566,41.3206,41.4251,175600.0
2008-03-24 13:40:00,55.48,55.68,55.44,55.58,133700.0,41.4326,41.5819,41.4027,41.5073,133700.0
2008-03-24 13:50:00,55.58,55.91,55.54,55.9,98000.0,41.5073,41.7537,41.4774,41.7462,98000.0
2008-03-24 14:00:00,55.9,55.91,54.92,54.99,298900.0,41.7462,41.7537,41.0144,41.0667,298900.0
2008-03-24 14:10:00,54.97,55.39,54.97,55.18,174500.0,41.0517,41.3654,41.0517,41.2085,174500.0
2008-03-24 14:20:00,55.19,55.35,55.1,55.34,257100.0,41.216,41.3355,41.1488,41.328,257100.0
2008-03-24 14:30:00,55.33,55.53,55.25,55.39,140700.0,41.3206,41.4699,41.2608,41.3654,140700.0
2008-03-24 14:40:00,55.39,55.56,54.92,54.99,194500.0,41.3654,41.4923,41.0144,41.0667,194500.0
2008-03-24 14:50:00,54.99,55.0,54.31,54.47,324000.0,41.0667,41.0741,40.5588,40.6783,324000.0
2008-03-24 15:00:00,54.48,54.77,54.31,54.49,240500.0,40.6858,40.9024,40.5588,40.6933,240500.0
2008-03-24 15:10:00,54.49,55.18,54.49,54.96,250400.0,40.6933,41.2085,40.6933,41.0442,250400.0
2008-03-24 15:20:00,54.97,55.07,54.4,54.4,237900.0,41.0517,41.1264,40.626,40.626,237900.0
2008-03-24 15:30:00,54.4,54.69,54.25,54.42,295100.0,40.626,40.8426,40.514,40.641,295100.0
2008-03-24 15:40:00,54.43,54.54,54.27,54.34,407700.0,40.6484,40.7306,40.529,40.5812,407700.0
2008-03-24 15:50:00,54.34,54.75,54.09,54.34,664700.0,40.5812,40.8874,40.3945,40.5812,664700.0
2008-03-25 09:30:00,52.81,53.15,52.25,52.99,656600.0,39.4386,39.6925,39.0204,39.573,656600.0
2008-03-25 09:40:00,53.0,53.71,52.89,53.03,566700.0,39.5805,40.1107,39.4984,39.6029,566700.0
2008-03-25 09:50:00,53.03,53.06,51.13,51.35,892500.0,39.6029,39.6253,38.184,38.3483,892500.0
2008-03-25 10:00:00,51.35,52.07,51.01,51.98,785700.0,38.3483,38.886,38.0944,38.8188,785700.0
2008-03-25 10:10:00,52.0,52.9,51.89,52.57,592700.0,38.8337,39.5058,38.7516,39.2594,592700.0
2008-03-25 10:20:00,52.57,53.06,52.08,52.28,350000.0,39.2594,39.6253,38.8935,39.0428,350000.0
2008-03-25 10:30:00,52.3,52.59,52.02,52.25,215100.0,39.0578,39.2743,38.8486,39.0204,215100.0
2008-03-25 10:40:00,52.25,52.3,51.71,52.05,311200.0,39.0204,39.0578,38.6171,38.8711,311200.0
2008-03-25 10:50:00,52.02,53.0,51.69,52.32,322600.0,38.8486,39.5805,38.6022,39.0727,322600.0
2008-03-25 11:00:00,52.34,52.92,52.3,52.52,359800.0,39.0876,39.5208,39.0578,39.2221,359800.0
2008-03-25 11:10:00,52.52,52.75,52.32,52.38,322700.0,39.2221,39.3938,39.0727,39.1175,322700.0
2008-03-25 11:20:00,52.37,52.91,52.37,52.76,173800.0,39.11,39.5133,39.11,39.4013,173800.0
2008-03-25 11:30:00,52.71,52.8,52.57,52.63,166200.0,39.3639,39.4312,39.2594,39.3042,166200.0
2008-03-25 11:40:00,52.62,52.86,52.46,52.58,220700.0,39.2967,39.476,39.1772,39.2669,220700.0
2008-03-25 11:50:00,52.58,52.9,52.55,52.83,195800.0,39.2669,39.5058,39.2445,39.4536,195800.0
2008-03-25 12:00:00,52.8,53.23,52.7,53.17,200000.0,39.4312,39.7523,39.3565,39.7075,200000.0
2008-03-25 12:10:00,53.17,53.36,52.96,53.18,148000.0,39.7075,39.8494,39.5506,39.7149,148000.0
2008-03-25 12:20:00,53.2,53.46,53.08,53.4,121100.0,39.7299,39.924,39.6403,39.8792,121100.0
2008-03-25 12:30:00,53.38,53.48,53.15,53.3,126000.0,39.8643,39.939,39.6925,39.8046,126000.0
2008-03-25 12:40:00,53.32,53.32,52.98,53.21,117900.0,39.8195,39.8195,39.5656,39.7373,117900.0
2008-03-25 12:50:00,53.21,53.55,53.02,53.07,135800.0,39.7373,39.9913,39.5955,39.6328,135800.0
2008-03-25 13:00:00,53.09,53.25,53.01,53.18,121200.0,39.6477,39.7672,39.588,39.7149,121200.0
2008-03-25 13:10:00,53.17,53.32,53.12,53.23,83500.0,39.7075,39.8195,39.6701,39.7523,83500.0
2008-03-25 13:20:00,53.24,53.54,53.17,53.52,88400.0,39.7597,39.9838,39.7075,39.9689,88400.0
2008-03-25 13:30:00,53.51,53.79,53.48,53.5,189500.0,39.9614,40.1705,39.939,39.9539,189500.0
2008-03-25 13:40:00,53.5,53.65,53.34,53.65,85600.0,39.9539,40.0659,39.8344,40.0659,85600.0
2008-03-25 13:50:00,53.65,54.01,53.61,53.76,132300.0,40.0659,40.3348,40.0361,40.1481,132300.0
2008-03-25 14:00:00,53.76,53.84,53.48,53.59,122000.0,40.1481,40.2078,39.939,40.0211,122000.0
2008-03-25 14:10:00,53.58,53.65,53.14,53.2,133300.0,40.0137,40.0659,39.6851,39.7299,133300.0
2008-03-25 14:20:00,53.21,53.48,53.21,53.39,85800.0,39.7373,39.939,39.7373,39.8718,85800.0
2008-03-25 14:30:00,53.37,53.37,53.08,53.33,103300.0,39.8568,39.8568,39.6403,39.827,103300.0
2008-03-25 14:40:00,53.32,53.49,53.03,53.39,126200.0,39.8195,39.9464,39.6029,39.8718,126200.0
2008-03-25 14:50:00,53.37,53.62,53.37,53.53,135600.0,39.8568,40.0435,39.8568,39.9763,135600.0
2008-03-25 15:00:00,53.52,53.66,53.26,53.3,131400.0,39.9689,40.0734,39.7747,39.8046,131400.0
2008-03-25 15:10:00,53.3,53.55,53.11,53.39,168600.0,39.8046,39.9913,39.6627,39.8718,168600.0
2008-03-25 15:20:00,53.39,53.5,53.21,53.42,324000.0,39.8718,39.9539,39.7373,39.8942,324000.0
2008-03-25 15:30:00,53.4,53.5,52.95,53.01,260100.0,39.8792,39.9539,39.5432,39.588,260100.0
2008-03-25 15:40:00,53.01,53.19,52.82,52.88,249400.0,39.588,39.7224,39.4461,39.4909,249400.0
2008-03-25 15:50:00,52.86,53.22,52.8,53.04,380100.0,39.476,39.7448,39.4312,39.6104,380100.0
2008-03-26 09:30:00,51.93,52.01,51.25,51.6,418300.0,38.7814,38.8412,38.2736,38.535,418300.0
2008-03-26 09:40:00,51.65,51.81,51.25,51.26,447000.0,38.5723,38.6918,38.2736,38.2811,447000.0
2008-03-26 09:50:00,51.26,51.8,51.25,51.33,504600.0,38.2811,38.6844,38.2736,38.3334,504600.0
2008-03-26 10:00:00,51.35,51.49,51.19,51.34,400200.0,38.3483,38.4528,38.2288,38.3408,400200.0
2008-03-26 10:10:00,51.36,51.43,51.08,51.15,322800.0,38.3558,38.408,38.1467,38.1989,322800.0
2008-03-26 10:20:00,51.22,51.57,51.15,51.48,344000.0,38.2512,38.5126,38.1989,38.4454,344000.0
2008-03-26 10:30:00,51.48,51.85,51.3,51.67,452700.0,38.4454,38.7217,38.311,38.5873,452700.0
2008-03-26 10:40:00,51.67,51.7,51.37,51.41,226400.0,38.5873,38.6097,38.3632,38.3931,226400.0
2008-03-26 10:50:00,51.44,51.72,51.35,51.55,191100.0,38.4155,38.6246,38.3483,38.4977,191100.0
2008-03-26 11:00:00,51.57,51.57,51.3,51.5,153100.0,38.5126,38.5126,38.311,38.4603,153100.0
2008-03-26 11:10:00,51.5,51.7,51.25,51.36,108900.0,38.4603,38.6097,38.2736,38.3558,108900.0
2008-03-26 11:20:00,51.38,51.6,51.23,51.34,138900.0,38.3707,38.535,38.2587,38.3408,138900.0
2008-03-26 11:30:00,51.35,51.43,51.09,51.16,152000.0,38.3483,38.408,38.1541,38.2064,152000.0
2008-03-26 11:40:00,51.17,51.47,51.07,51.43,167700.0,38.2139,38.4379,38.1392,38.408,167700.0
2008-03-26 11:50:00,51.43,51.53,51.34,51.34,104000.0,38.408,38.4827,38.3408,38.3408,104000.0
2008-03-26 12:00:00,51.34,51.46,51.26,51.43,99500.0,38.3408,38.4304,38.2811,38.408,99500.0
2008-03-26 12:10:00,51.44,51.47,51.36,51.44,90500.0,38.4155,38.4379,38.3558,38.4155,90500.0
2008-03-26 12:20:00,51.44,51.56,51.39,51.52,65600.0,38.4155,38.5051,38.3782,38.4752,65600.0
2008-03-26 12:30:00,51.5,51.56,51.38,51.45,43400.0,38.4603,38.5051,38.3707,38.423,43400.0
2008-03-26 12:40:00,51.44,51.46,51.25,51.39,154800.0,38.4155,38.4304,38.2736,38.3782,154800.0
2008-03-26 12:50:00,51.36,51.4,51.01,51.07,101000.0,38.3558,38.3856,38.0944,38.1392,101000.0
2008-03-26 13:00:00,51.09,51.17,51.0,51.06,128200.0,38.1541,38.2139,38.0869,38.1317,128200.0
2008-03-26 13:10:00,51.06,51.4,51.06,51.4,83000.0,38.1317,38.3856,38.1317,38.3856,83000.0
2008-03-26 13:20:00,51.4,51.53,51.25,51.29,88300.0,38.3856,38.4827,38.2736,38.3035,88300.0
2008-03-26 13:30:00,51.29,51.39,51.11,51.18,157400.0,38.3035,38.3782,38.1691,38.2213,157400.0
2008-03-26 13:40:00,51.17,51.3,51.05,51.16,107500.0,38.2139,38.311,38.1243,38.2064,107500.0
2008-03-26 13:50:00,51.18,51.3,51.16,51.29,67000.0,38.2213,38.311,38.2064,38.3035,67000.0
2008-03-26 14:00:00,51.29,51.41,51.07,51.37,157400.0,38.3035,38.3931,38.1392,38.3632,157400.0
2008-03-26 14:10:00,51.38,51.52,51.34,51.4,104100.0,38.3707,38.4752,38.3408,38.3856,104100.0
2008-03-26 14:20:00,51.4,51.46,51.3,51.38,152100.0,38.3856,38.4304,38.311,38.3707,152100.0
2008-03-26 14:30:00,51.38,51.67,51.32,51.61,145600.0,38.3707,38.5873,38.3259,38.5425,145600.0
2008-03-26 14:40:00,51.62,51.73,51.56,51.6,182200.0,38.5499,38.6321,38.5051,38.535,182200.0
2008-03-26 14:50:00,51.61,52.41,51.4,52.37,217800.0,38.5425,39.1399,38.3856,39.11,217800.0
2008-03-26 15:00:00,52.39,52.48,51.78,51.99,336600.0,39.125,39.1922,38.6694,38.8262,336600.0
2008-03-26 15:10:00,52.0,52.0,51.51,51.64,178500.0,38.8337,38.8337,38.4678,38.5649,178500.0
2008-03-26 15:20:00,51.64,51.7,51.31,51.4,260500.0,38.5649,38.6097,38.3184,38.3856,260500.0
2008-03-26 15:30:00,51.4,51.56,51.36,51.44,164900.0,38.3856,38.5051,38.3558,38.4155,164900.0
2008-03-26 15:40:00,51.45,51.46,51.27,51.43,338000.0,38.423,38.4304,38.2885,38.408,338000.0
2008-03-26 15:50:00,51.42,52.08,51.18,51.2,873300.0,38.4006,38.8935,38.2213,38.2363,873300.0
2008-03-27 09:30:00,51.81,52.4,51.5,51.77,203600.0,38.6918,39.1324,38.4603,38.6619,203600.0
2008-03-27 09:40:00,51.76,52.48,51.71,52.23,304400.0,38.6545,39.1922,38.6171,39.0055,304400.0
2008-03-27 09:50:00,52.22,52.23,51.6,51.78,208500.0,38.998,39.0055,38.535,38.6694,208500.0
2008-03-27 10:00:00,51.76,51.96,51.09,51.12,207500.0,38.6545,38.8038,38.1541,38.1765,207500.0
2008-03-27 10:10:00,51.12,51.32,50.54,50.54,257400.0,38.1765,38.3259,37.7434,37.7434,257400.0
2008-03-27 10:20:00,50.55,50.8,50.05,50.14,373100.0,37.7509,37.9376,37.3774,37.4447,373100.0
2008-03-27 10:30:00,50.14,50.28,49.83,50.21,323100.0,37.4447,37.5492,37.2132,37.4969,323100.0
2008-03-27 10:40:00,50.22,50.56,50.07,50.24,319700.0,37.5044,37.7583,37.3924,37.5193,319700.0
2008-03-27 10:50:00,50.24,50.78,50.17,50.38,178500.0,37.5193,37.9226,37.4671,37.6239,178500.0
2008-03-27 11:00:00,50.39,50.65,50.24,50.25,137800.0,37.6314,37.8255,37.5193,37.5268,137800.0
2008-03-27 11:10:00,50.26,50.6,50.1,50.53,149300.0,37.5343,37.7882,37.4148,37.7359,149300.0
2008-03-27 11:20:00,50.5,50.85,50.48,50.69,157400.0,37.7135,37.9749,37.6986,37.8554,157400.0
2008-03-27 11:30:00,50.68,51.05,50.42,50.99,128300.0,37.8479,38.1243,37.6538,38.0794,128300.0
2008-03-27 11:40:00,50.99,51.07,50.76,50.99,197200.0,38.0794,38.1392,37.9077,38.0794,197200.0
2008-03-27 11:50:00,50.95,51.09,50.76,50.99,86000.0,38.0496,38.1541,37.9077,38.0794,86000.0
2008-03-27 12:00:00,50.99,51.29,50.92,51.22,190900.0,38.0794,38.3035,38.0272,38.2512,190900.0
2008-03-27 12:10:00,51.2,51.51,51.13,51.49,195600.0,38.2363,38.4678,38.184,38.4528,195600.0
2008-03-27 12:20:00,51.5,51.83,51.46,51.78,162300.0,38.4603,38.7068,38.4304,38.6694,162300.0
2008-03-27 12:30:00,51.76,52.0,51.72,51.84,168000.0,38.6545,38.8337,38.6246,38.7142,168000.0
2008-03-27 12:40:00,51.82,51.95,51.65,51.65,226200.0,38.6993,38.7964,38.5723,38.5723,226200.0
2008-03-27 12:50:00,51.65,51.65,51.11,51.11,149500.0,38.5723,38.5723,38.1691,38.1691,149500.0
2008-03-27 13:00:00,51.12,51.25,50.93,51.2,134300.0,38.1765,38.2736,38.0346,38.2363,134300.0
2008-03-27 13:10:00,51.21,51.41,51.04,51.05,84700.0,38.2437,38.3931,38.1168,38.1243,84700.0
2008-03-27 13:20:00,51.03,51.23,50.92,51.1,67200.0,38.1093,38.2587,38.0272,38.1616,67200.0
2008-03-27 13:30:00,51.11,51.18,50.58,50.88,101900.0,38.1691,38.2213,37.7733,37.9973,101900.0
2008-03-27 13:40:00,50.85,50.88,50.52,50.76,89800.0,37.9749,37.9973,37.7284,37.9077,89800.0
2008-03-27 13:50:00,50.78,50.79,50.56,50.69,74600.0,37.9226,37.9301,37.7583,37.8554,74600.0
2008-03-27 14:00:00,50.7,50.84,50.41,50.75,166600.0,37.8629,37.9674,37.6463,37.9002,166600.0
2008-03-27 14:10:00,50.72,51.03,50.63,50.87,231700.0,37.8778,38.1093,37.8106,37.9898,231700.0
2008-03-27 14:20:00,50.85,51.42,50.82,51.24,296700.0,37.9749,38.4006,37.9525,38.2661,296700.0
2008-03-27 14:30:00,51.23,51.75,51.22,51.52,271700.0,38.2587,38.647,38.2512,38.4752,271700.0
2008-03-27 14:40:00,51.5,51.74,51.35,51.68,146300.0,38.4603,38.6395,38.3483,38.5947,146300.0
2008-03-27 14:50:00,51.67,51.91,51.33,51.5,287600.0,38.5873,38.7665,38.3334,38.4603,287600.0
2008-03-27 15:00:00,51.49,51.68,51.34,51.48,157200.0,38.4528,38.5947,38.3408,38.4454,157200.0
2008-03-27 15:10:00,51.47,51.66,51.25,51.29,152600.0,38.4379,38.5798,38.2736,38.3035,152600.0
2008-03-27 15:20:00,51.29,51.51,50.98,51.28,165400.0,38.3035,38.4678,38.072,38.296,165400.0
2008-03-27 15:30:00,51.27,51.34,50.61,50.61,216900.0,38.2885,38.3408,37.7957,37.7957,216900.0
2008-03-27 15:40:00,50.61,50.96,50.54,50.69,408000.0,37.7957,38.057,37.7434,37.8554,408000.0
2008-03-27 15:50:00,50.67,50.75,50.4,50.54,560000.0,37.8405,37.9002,37.6388,37.7434,560000.0
2008-03-28 09:30:00,50.91,51.37,49.75,49.76,294100.0,38.0197,38.3632,37.1534,37.1609,294100.0
2008-03-28 09:40:00,49.76,50.11,49.57,49.89,210300.0,37.1609,37.4223,37.019,37.258,210300.0
2008-03-28 09:50:00,49.89,50.5,49.89,50.01,190700.0,37.258,37.7135,37.258,37.3476,190700.0
2008-03-28 10:00:00,50.01,50.62,50.0,50.2,200100.0,37.3476,37.8031,37.3401,37.4895,200100.0
2008-03-28 10:10:00,50.19,50.24,49.89,50.03,287200.0,37.482,37.5193,37.258,37.3625,287200.0
2008-03-28 10:20:00,50.03,50.21,49.73,50.08,164600.0,37.3625,37.4969,37.1385,37.3999,164600.0
2008-03-28 10:30:00,50.06,50.17,49.65,49.68,122400.0,37.3849,37.4671,37.0787,37.1011,122400.0
2008-03-28 10:40:00,49.67,49.99,49.65,49.67,151800.0,37.0937,37.3326,37.0787,37.0937,151800.0
2008-03-28 10:50:00,49.69,49.87,49.43,49.71,341900.0,37.1086,37.243,36.9144,37.1235,341900.0
2008-03-28 11:00:00,49.71,49.86,49.56,49.68,183600.0,37.1235,37.2356,37.0115,37.1011,183600.0
2008-03-28 11:10:00,49.69,49.87,49.56,49.78,78600.0,37.1086,37.243,37.0115,37.1758,78600.0
2008-03-28 11:20:00,49.78,50.01,49.76,49.98,45900.0,37.1758,37.3476,37.1609,37.3252,45900.0
2008-03-28 11:30:00,50.01,50.19,49.99,50.13,69300.0,37.3476,37.482,37.3326,37.4372,69300.0
2008-03-28 11:40:00,50.13,50.36,50.07,50.35,76300.0,37.4372,37.609,37.3924,37.6015,76300.0
2008-03-28 11:50:00,50.34,50.66,50.34,50.53,150700.0,37.594,37.833,37.594,37.7359,150700.0
2008-03-28 12:00:00,50.54,50.6,50.0,50.12,89100.0,37.7434,37.7882,37.3401,37.4297,89100.0
2008-03-28 12:10:00,50.13,50.22,49.96,50.01,71000.0,37.4372,37.5044,37.3102,37.3476,71000.0
2008-03-28 12:20:00,50.0,50.18,50.0,50.18,45200.0,37.3401,37.4745,37.3401,37.4745,45200.0
2008-03-28 12:30:00,50.19,50.19,49.98,50.0,24900.0,37.482,37.482,37.3252,37.3401,24900.0
2008-03-28 12:40:00,50.0,50.15,49.79,49.92,79900.0,37.3401,37.4521,37.1833,37.2804,79900.0
2008-03-28 12:50:00,49.91,50.02,49.66,49.92,115700.0,37.2729,37.355,37.0862,37.2804,115700.0
2008-03-28 13:00:00,49.91,50.11,49.87,49.95,71100.0,37.2729,37.4223,37.243,37.3028,71100.0
2008-03-28 13:10:00,49.94,49.96,49.84,49.89,59500.0,37.2953,37.3102,37.2206,37.258,59500.0
2008-03-28 13:20:00,49.9,49.97,49.78,49.88,80100.0,37.2654,37.3177,37.1758,37.2505,80100.0
2008-03-28 13:30:00,49.87,50.01,49.81,49.95,100600.0,37.243,37.3476,37.1982,37.3028,100600.0
2008-03-28 13:40:00,49.94,49.97,49.56,49.57,174800.0,37.2953,37.3177,37.0115,37.019,174800.0
2008-03-28 13:50:00,49.56,49.57,49.28,49.48,113000.0,37.0115,37.019,36.8024,36.9518,113000.0
2008-03-28 14:00:00,49.47,49.48,49.24,49.27,210400.0,36.9443,36.9518,36.7725,36.7949,210400.0
2008-03-28 14:10:00,49.27,49.43,49.2,49.31,239100.0,36.7949,36.9144,36.7427,36.8248,239100.0
2008-03-28 14:20:00,49.31,49.33,48.89,49.0,295700.0,36.8248,36.8398,36.5112,36.5933,295700.0
2008-03-28 14:30:00,49.0,49.22,49.0,49.04,123600.0,36.5933,36.7576,36.5933,36.6232,123600.0
2008-03-28 14:40:00,49.04,49.18,49.0,49.14,84200.0,36.6232,36.7277,36.5933,36.6979,84200.0
2008-03-28 14:50:00,49.15,49.26,48.98,49.21,145300.0,36.7053,36.7875,36.5784,36.7501,145300.0
2008-03-28 15:00:00,49.2,49.29,48.98,49.02,130100.0,36.7427,36.8099,36.5784,36.6082,130100.0
2008-03-28 15:10:00,49.01,49.04,48.71,48.89,174600.0,36.6008,36.6232,36.3767,36.5112,174600.0
2008-03-28 15:20:00,48.9,48.99,48.71,48.84,341200.0,36.5186,36.5858,36.3767,36.4738,341200.0
2008-03-28 15:30:00,48.84,48.92,48.71,48.85,288900.0,36.4738,36.5336,36.3767,36.4813,288900.0
2008-03-28 15:40:00,48.86,48.89,48.6,48.85,286300.0,36.4888,36.5112,36.2946,36.4813,286300.0
2008-03-28 15:50:00,48.85,49.07,48.75,48.79,555100.0,36.4813,36.6456,36.4066,36.4365,555100.0
2008-03-31 08:30:00,49.19,49.19,49.19,49.19,100.0,36.7352,36.7352,36.7352,36.7352,100.0
2008-03-31 08:40:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 08:50:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:00:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:10:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:20:00,49.19,49.19,49.19,49.19,0.0,36.7352,36.7352,36.7352,36.7352,0.0
2008-03-31 09:30:00,48.77,49.19,48.0,49.03,154900.0,36.4215,36.7352,35.8465,36.6157,154900.0
2008-03-31 09:40:00,49.03,50.19,48.92,49.48,248600.0,36.6157,37.482,36.5336,36.9518,248600.0
2008-03-31 09:50:00,49.43,50.06,49.32,49.6,144800.0,36.9144,37.3849,36.8323,37.0414,144800.0
2008-03-31 10:00:00,49.62,49.65,49.31,49.42,188300.0,37.0563,37.0787,36.8248,36.907,188300.0
2008-03-31 10:10:00,49.44,49.55,49.31,49.55,248400.0,36.9219,37.004,36.8248,37.004,248400.0
2008-03-31 10:20:00,49.55,49.6,49.1,49.35,210900.0,37.004,37.0414,36.668,36.8547,210900.0
2008-03-31 10:30:00,49.32,49.51,49.22,49.41,162600.0,36.8323,36.9742,36.7576,36.8995,162600.0
2008-03-31 10:40:00,49.42,49.45,49.08,49.14,108000.0,36.907,36.9294,36.6531,36.6979,108000.0
2008-03-31 10:50:00,49.16,49.69,49.12,49.68,106400.0,36.7128,37.1086,36.6829,37.1011,106400.0
2008-03-31 11:00:00,49.67,49.77,49.42,49.53,164100.0,37.0937,37.1683,36.907,36.9891,164100.0
2008-03-31 11:10:00,49.51,49.7,49.33,49.65,60000.0,36.9742,37.1161,36.8398,37.0787,60000.0
2008-03-31 11:20:00,49.66,49.8,49.59,49.71,98300.0,37.0862,37.1907,37.0339,37.1235,98300.0
2008-03-31 11:30:00,49.71,50.0,49.63,49.95,101600.0,37.1235,37.3401,37.0638,37.3028,101600.0
2008-03-31 11:40:00,49.92,50.05,49.85,49.96,103100.0,37.2804,37.3774,37.2281,37.3102,103100.0
2008-03-31 11:50:00,49.95,50.1,49.76,49.87,155700.0,37.3028,37.4148,37.1609,37.243,155700.0
2008-03-31 12:00:00,49.88,49.92,49.75,49.83,64300.0,37.2505,37.2804,37.1534,37.2132,64300.0
2008-03-31 12:10:00,49.82,49.85,49.57,49.6,82000.0,37.2057,37.2281,37.019,37.0414,82000.0
2008-03-31 12:20:00,49.6,49.7,49.34,49.7,116800.0,37.0414,37.1161,36.8472,37.1161,116800.0
2008-03-31 12:30:00,49.7,49.87,49.58,49.65,67000.0,37.1161,37.243,37.0265,37.0787,67000.0
2008-03-31 12:40:00,49.61,49.82,49.51,49.81,66700.0,37.0489,37.2057,36.9742,37.1982,66700.0
2008-03-31 12:50:00,49.82,49.92,49.75,49.9,64800.0,37.2057,37.2804,37.1534,37.2654,64800.0
2008-03-31 13:00:00,49.89,50.01,49.83,49.98,85100.0,37.258,37.3476,37.2132,37.3252,85100.0
2008-03-31 13:10:00,49.99,50.07,49.95,50.04,112700.0,37.3326,37.3924,37.3028,37.37,112700.0
2008-03-31 13:20:00,50.04,50.14,49.87,49.93,82400.0,37.37,37.4447,37.243,37.2878,82400.0
2008-03-31 13:30:00,49.93,50.15,49.93,50.11,53800.0,37.2878,37.4521,37.2878,37.4223,53800.0
2008-03-31 13:40:00,50.14,50.14,49.88,49.97,39300.0,37.4447,37.4447,37.2505,37.3177,39300.0
2008-03-31 13:50:00,49.98,50.06,49.85,49.85,81700.0,37.3252,37.3849,37.2281,37.2281,81700.0
2008-03-31 14:00:00,49.87,49.87,49.36,49.41,105000.0,37.243,37.243,36.8622,36.8995,105000.0
2008-03-31 14:10:00,49.42,49.58,49.23,49.27,102300.0,36.907,37.0265,36.7651,36.7949,102300.0
2008-03-31 14:20:00,49.27,49.5,49.25,49.34,90600.0,36.7949,36.9667,36.78,36.8472,90600.0
2008-03-31 14:30:00,49.35,49.63,49.33,49.41,98000.0,36.8547,37.0638,36.8398,36.8995,98000.0
2008-03-31 14:40:00,49.44,49.45,49.11,49.38,151900.0,36.9219,36.9294,36.6755,36.8771,151900.0
2008-03-31 14:50:00,49.37,49.38,49.05,49.33,141800.0,36.8696,36.8771,36.6306,36.8398,141800.0
2008-03-31 15:00:00,49.31,49.37,49.13,49.29,81900.0,36.8248,36.8696,36.6904,36.8099,81900.0
2008-03-31 15:10:00,49.27,49.32,48.87,49.09,195400.0,36.7949,36.8323,36.4962,36.6605,195400.0
2008-03-31 15:20:00,49.08,49.51,48.97,49.15,159500.0,36.6531,36.9742,36.5709,36.7053,159500.0
2008-03-31 15:30:00,49.15,49.34,49.0,49.11,123800.0,36.7053,36.8472,36.5933,36.6755,123800.0
2008-03-31 15:40:00,49.11,49.55,49.11,49.44,279700.0,36.6755,37.004,36.6755,36.9219,279700.0
2008-03-31 15:50:00,49.46,49.57,49.1,49.13,321200.0,36.9368,37.019,36.668,36.6904,321200.0
2008-04-01 08:00:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:10:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:20:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:30:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:40:00,49.99,49.99,49.99,49.99,0.0,37.3326,37.3326,37.3326,37.3326,0.0
2008-04-01 08:50:00,50.15,50.15,50.15,50.15,100.0,37.4521,37.4521,37.4521,37.4521,100.0
2008-04-01 09:00:00,50.92,50.92,50.85,50.85,300.0,38.0272,38.0272,37.9749,37.9749,300.0
2008-04-01 09:10:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:20:00,50.85,50.85,50.85,50.85,0.0,37.9749,37.9749,37.9749,37.9749,0.0
2008-04-01 09:30:00,50.51,53.2,50.51,51.85,758700.0,37.721,39.7299,37.721,38.7217,758700.0
2008-04-01 09:40:00,51.85,52.08,51.63,51.8,282300.0,38.7217,38.8935,38.5574,38.6844,282300.0
2008-04-01 09:50:00,51.8,51.8,51.23,51.68,289200.0,38.6844,38.6844,38.2587,38.5947,289200.0
2008-04-01 10:00:00,51.67,52.84,51.67,52.23,621900.0,38.5873,39.461,38.5873,39.0055,621900.0
2008-04-01 10:10:00,52.24,52.35,51.88,52.25,225600.0,39.0129,39.0951,38.7441,39.0204,225600.0
2008-04-01 10:20:00,52.27,52.35,51.86,52.28,189300.0,39.0354,39.0951,38.7292,39.0428,189300.0
2008-04-01 10:30:00,52.27,52.73,52.22,52.64,252500.0,39.0354,39.3789,38.998,39.3117,252500.0
2008-04-01 10:40:00,52.67,53.0,52.59,52.72,262700.0,39.3341,39.5805,39.2743,39.3714,262700.0
2008-04-01 10:50:00,52.74,52.96,52.66,52.7,245000.0,39.3863,39.5506,39.3266,39.3565,245000.0
2008-04-01 11:00:00,52.7,52.72,52.41,52.69,269300.0,39.3565,39.3714,39.1399,39.349,269300.0
2008-04-01 11:10:00,52.69,52.69,52.49,52.58,181200.0,39.349,39.349,39.1996,39.2669,181200.0
2008-04-01 11:20:00,52.58,52.59,52.25,52.27,104800.0,39.2669,39.2743,39.0204,39.0354,104800.0
2008-04-01 11:30:00,52.29,52.49,52.25,52.26,121200.0,39.0503,39.1996,39.0204,39.0279,121200.0
2008-04-01 11:40:00,52.25,52.27,51.87,51.87,108500.0,39.0204,39.0354,38.7366,38.7366,108500.0
2008-04-01 11:50:00,51.89,52.34,51.87,52.22,86300.0,38.7516,39.0876,38.7366,38.998,86300.0
2008-04-01 12:00:00,52.23,52.51,52.17,52.42,69900.0,39.0055,39.2146,38.9607,39.1474,69900.0
2008-04-01 12:10:00,52.42,52.73,52.35,52.72,75000.0,39.1474,39.3789,39.0951,39.3714,75000.0
2008-04-01 12:20:00,52.7,52.74,52.42,52.57,95300.0,39.3565,39.3863,39.1474,39.2594,95300.0
2008-04-01 12:30:00,52.58,52.6,52.36,52.42,67400.0,39.2669,39.2818,39.1026,39.1474,67400.0
2008-04-01 12:40:00,52.42,52.57,52.42,52.55,57600.0,39.1474,39.2594,39.1474,39.2445,57600.0
2008-04-01 12:50:00,52.55,52.6,52.4,52.41,78000.0,39.2445,39.2818,39.1324,39.1399,78000.0
2008-04-01 13:00:00,52.4,52.48,52.23,52.39,79400.0,39.1324,39.1922,39.0055,39.125,79400.0
2008-04-01 13:10:00,52.39,52.48,52.23,52.34,74100.0,39.125,39.1922,39.0055,39.0876,74100.0
2008-04-01 13:20:00,52.36,52.48,52.34,52.36,48800.0,39.1026,39.1922,39.0876,39.1026,48800.0
2008-04-01 13:30:00,52.38,52.59,52.38,52.53,94000.0,39.1175,39.2743,39.1175,39.2295,94000.0
2008-04-01 13:40:00,52.53,52.71,52.38,52.42,170300.0,39.2295,39.3639,39.1175,39.1474,170300.0
2008-04-01 13:50:00,52.42,52.5,52.23,52.5,181300.0,39.1474,39.2071,39.0055,39.2071,181300.0
2008-04-01 14:00:00,52.5,52.6,52.45,52.55,110300.0,39.2071,39.2818,39.1698,39.2445,110300.0
2008-04-01 14:10:00,52.54,52.61,52.46,52.49,82100.0,39.237,39.2893,39.1772,39.1996,82100.0
2008-04-01 14:20:00,52.49,52.8,52.49,52.54,199600.0,39.1996,39.4312,39.1996,39.237,199600.0
2008-04-01 14:30:00,52.54,52.84,52.54,52.76,189500.0,39.237,39.461,39.237,39.4013,189500.0
2008-04-01 14:40:00,52.76,52.9,52.56,52.88,134000.0,39.4013,39.5058,39.2519,39.4909,134000.0
2008-04-01 14:50:00,52.89,52.96,52.62,52.65,293100.0,39.4984,39.5506,39.2967,39.3191,293100.0
2008-04-01 15:00:00,52.65,53.1,52.63,52.92,291800.0,39.3191,39.6552,39.3042,39.5208,291800.0
2008-04-01 15:10:00,52.92,53.08,52.64,52.68,250000.0,39.5208,39.6403,39.3117,39.3415,250000.0
2008-04-01 15:20:00,52.68,52.83,51.66,52.77,246800.0,39.3415,39.4536,38.5798,39.4088,246800.0
2008-04-01 15:30:00,52.76,52.82,52.5,52.8,246100.0,39.4013,39.4461,39.2071,39.4312,246100.0
2008-04-01 15:40:00,52.8,53.25,52.77,53.11,269400.0,39.4312,39.7672,39.4088,39.6627,269400.0
2008-04-01 15:50:00,53.11,53.57,53.09,53.44,445100.0,39.6627,40.0062,39.6477,39.9091,445100.0
2008-04-02 09:30:00,53.67,54.04,53.51,53.6,314400.0,40.0809,40.3572,39.9614,40.0286,314400.0
2008-04-02 09:40:00,53.6,53.83,52.89,53.06,257000.0,40.0286,40.2004,39.4984,39.6253,257000.0
2008-04-02 09:50:00,53.11,53.34,52.78,52.91,178200.0,39.6627,39.8344,39.4162,39.5133,178200.0
2008-04-02 10:00:00,52.9,53.38,52.51,53.05,197100.0,39.5058,39.8643,39.2146,39.6179,197100.0
2008-04-02 10:10:00,53.06,53.38,52.93,53.28,124200.0,39.6253,39.8643,39.5282,39.7896,124200.0
2008-04-02 10:20:00,53.27,53.6,53.24,53.6,159500.0,39.7822,40.0286,39.7597,40.0286,159500.0
2008-04-02 10:30:00,53.6,54.83,53.59,54.54,381700.0,40.0286,40.9472,40.0211,40.7306,381700.0
2008-04-02 10:40:00,54.54,54.91,54.48,54.56,330600.0,40.7306,41.0069,40.6858,40.7455,330600.0
2008-04-02 10:50:00,54.57,55.0,54.57,54.77,269800.0,40.753,41.0741,40.753,40.9024,269800.0
2008-04-02 11:00:00,54.77,54.96,54.49,54.66,203000.0,40.9024,41.0442,40.6933,40.8202,203000.0
2008-04-02 11:10:00,54.64,54.85,54.61,54.68,156300.0,40.8053,40.9621,40.7829,40.8351,156300.0
2008-04-02 11:20:00,54.68,54.84,54.54,54.72,216200.0,40.8351,40.9546,40.7306,40.865,216200.0
2008-04-02 11:30:00,54.69,54.69,54.42,54.52,167100.0,40.8426,40.8426,40.641,40.7157,167100.0
2008-04-02 11:40:00,54.51,54.8,54.3,54.64,129900.0,40.7082,40.9248,40.5514,40.8053,129900.0
2008-04-02 11:50:00,54.65,54.73,54.59,54.63,62300.0,40.8127,40.8725,40.7679,40.7978,62300.0
2008-04-02 12:00:00,54.65,54.85,54.63,54.7,69900.0,40.8127,40.9621,40.7978,40.8501,69900.0
2008-04-02 12:10:00,54.69,54.71,54.19,54.32,148500.0,40.8426,40.8575,40.4692,40.5663,148500.0
2008-04-02 12:20:00,54.32,54.48,54.08,54.15,104000.0,40.5663,40.6858,40.3871,40.4393,104000.0
2008-04-02 12:30:00,54.14,54.36,53.86,53.89,125900.0,40.4319,40.5962,40.2228,40.2452,125900.0
2008-04-02 12:40:00,53.88,54.11,53.87,53.91,110700.0,40.2377,40.4095,40.2302,40.2601,110700.0
2008-04-02 12:50:00,53.9,54.16,53.71,54.1,76000.0,40.2526,40.4468,40.1107,40.402,76000.0
2008-04-02 13:00:00,54.1,54.24,53.68,53.7,152900.0,40.402,40.5066,40.0883,40.1033,152900.0
2008-04-02 13:10:00,53.71,53.92,53.67,53.91,119900.0,40.1107,40.2676,40.0809,40.2601,119900.0
2008-04-02 13:20:00,53.9,53.98,53.7,53.76,186600.0,40.2526,40.3124,40.1033,40.1481,186600.0
2008-04-02 13:30:00,53.76,53.76,53.4,53.75,140500.0,40.1481,40.1481,39.8792,40.1406,140500.0
2008-04-02 13:40:00,53.76,54.02,53.65,53.79,181400.0,40.1481,40.3423,40.0659,40.1705,181400.0
2008-04-02 13:50:00,53.81,54.0,53.79,53.9,88500.0,40.1854,40.3273,40.1705,40.2526,88500.0
2008-04-02 14:00:00,53.91,53.99,53.73,53.96,106900.0,40.2601,40.3199,40.1257,40.2974,106900.0
2008-04-02 14:10:00,53.95,54.08,53.88,54.03,89000.0,40.29,40.3871,40.2377,40.3497,89000.0
2008-04-02 14:20:00,54.03,54.03,53.65,53.73,179400.0,40.3497,40.3497,40.0659,40.1257,179400.0
2008-04-02 14:30:00,53.72,53.78,53.36,53.65,216000.0,40.1182,40.163,39.8494,40.0659,216000.0
2008-04-02 14:40:00,53.65,53.67,53.2,53.25,107600.0,40.0659,40.0809,39.7299,39.7672,107600.0
2008-04-02 14:50:00,53.26,53.4,53.11,53.22,165400.0,39.7747,39.8792,39.6627,39.7448,165400.0
2008-04-02 15:00:00,53.22,53.25,52.81,53.01,161200.0,39.7448,39.7672,39.4386,39.588,161200.0
2008-04-02 15:10:00,53.02,53.36,52.87,53.31,134500.0,39.5955,39.8494,39.4834,39.812,134500.0
2008-04-02 15:20:00,53.31,53.31,52.89,53.21,178900.0,39.812,39.812,39.4984,39.7373,178900.0
2008-04-02 15:30:00,53.21,53.21,52.9,52.93,209500.0,39.7373,39.7373,39.5058,39.5282,209500.0
2008-04-02 15:40:00,52.94,53.18,52.92,52.95,208500.0,39.5357,39.7149,39.5208,39.5432,208500.0
2008-04-02 15:50:00,52.94,53.29,52.74,53.16,525500.0,39.5357,39.7971,39.3863,39.7,525500.0
2008-04-03 09:30:00,51.45,52.36,51.08,51.68,556600.0,38.423,39.1026,38.1467,38.5947,556600.0
2008-04-03 09:40:00,51.66,51.79,51.19,51.79,272900.0,38.5798,38.6769,38.2288,38.6769,272900.0
2008-04-03 09:50:00,51.79,52.24,51.7,51.92,374000.0,38.6769,39.0129,38.6097,38.774,374000.0
2008-04-03 10:00:00,51.93,52.26,51.69,52.14,414100.0,38.7814,39.0279,38.6022,38.9383,414100.0
2008-04-03 10:10:00,52.14,52.25,51.84,51.91,269600.0,38.9383,39.0204,38.7142,38.7665,269600.0
2008-04-03 10:20:00,51.9,52.14,51.73,52.0,152100.0,38.759,38.9383,38.6321,38.8337,152100.0
2008-04-03 10:30:00,52.03,52.04,51.67,51.79,187400.0,38.8561,38.8636,38.5873,38.6769,187400.0
2008-04-03 10:40:00,51.79,51.99,51.69,51.78,172300.0,38.6769,38.8262,38.6022,38.6694,172300.0
2008-04-03 10:50:00,51.78,51.89,51.48,51.7,234500.0,38.6694,38.7516,38.4454,38.6097,234500.0
2008-04-03 11:00:00,51.7,52.19,51.69,52.02,140500.0,38.6097,38.9756,38.6022,38.8486,140500.0
2008-04-03 11:10:00,52.02,52.17,51.96,52.0,79400.0,38.8486,38.9607,38.8038,38.8337,79400.0
2008-04-03 11:20:00,52.0,52.06,51.74,51.87,177100.0,38.8337,38.8785,38.6395,38.7366,177100.0
2008-04-03 11:30:00,51.87,52.17,51.85,52.11,83400.0,38.7366,38.9607,38.7217,38.9159,83400.0
2008-04-03 11:40:00,52.1,52.18,51.93,52.18,124800.0,38.9084,38.9681,38.7814,38.9681,124800.0
2008-04-03 11:50:00,52.17,52.38,52.08,52.24,119200.0,38.9607,39.1175,38.8935,39.0129,119200.0
2008-04-03 12:00:00,52.23,52.4,52.1,52.31,67500.0,39.0055,39.1324,38.9084,39.0652,67500.0
2008-04-03 12:10:00,52.3,52.42,52.07,52.41,103000.0,39.0578,39.1474,38.886,39.1399,103000.0
2008-04-03 12:20:00,52.41,52.45,52.19,52.32,93100.0,39.1399,39.1698,38.9756,39.0727,93100.0
2008-04-03 12:30:00,52.29,52.53,52.2,52.52,86500.0,39.0503,39.2295,38.9831,39.2221,86500.0
2008-04-03 12:40:00,52.52,53.13,52.52,53.07,192200.0,39.2221,39.6776,39.2221,39.6328,192200.0
2008-04-03 12:50:00,53.04,53.07,52.75,52.87,208500.0,39.6104,39.6328,39.3938,39.4834,208500.0
2008-04-03 13:00:00,52.87,53.05,52.78,52.79,76100.0,39.4834,39.6179,39.4162,39.4237,76100.0
2008-04-03 13:10:00,52.78,53.16,52.72,53.15,117400.0,39.4162,39.7,39.3714,39.6925,117400.0
2008-04-03 13:20:00,53.14,53.15,52.92,52.96,207800.0,39.6851,39.6925,39.5208,39.5506,207800.0
2008-04-03 13:30:00,52.95,53.07,52.72,53.0,184100.0,39.5432,39.6328,39.3714,39.5805,184100.0
2008-04-03 13:40:00,53.0,53.11,52.98,53.07,104700.0,39.5805,39.6627,39.5656,39.6328,104700.0
2008-04-03 13:50:00,53.06,53.12,52.8,52.8,218500.0,39.6253,39.6701,39.4312,39.4312,218500.0
2008-04-03 14:00:00,52.8,53.12,52.67,53.08,192100.0,39.4312,39.6701,39.3341,39.6403,192100.0
2008-04-03 14:10:00,53.09,53.19,52.96,53.0,118600.0,39.6477,39.7224,39.5506,39.5805,118600.0
2008-04-03 14:20:00,53.0,53.07,52.98,53.0,89100.0,39.5805,39.6328,39.5656,39.5805,89100.0
2008-04-03 14:30:00,52.99,53.1,52.89,53.02,91900.0,39.573,39.6552,39.4984,39.5955,91900.0
2008-04-03 14:40:00,53.01,53.16,52.95,53.03,78600.0,39.588,39.7,39.5432,39.6029,78600.0
2008-04-03 14:50:00,53.04,53.07,52.78,53.07,195400.0,39.6104,39.6328,39.4162,39.6328,195400.0
2008-04-03 15:00:00,53.07,53.07,52.9,52.97,87000.0,39.6328,39.6328,39.5058,39.5581,87000.0
2008-04-03 15:10:00,52.95,53.0,52.78,52.8,98800.0,39.5432,39.5805,39.4162,39.4312,98800.0
2008-04-03 15:20:00,52.79,52.79,52.62,52.62,173700.0,39.4237,39.4237,39.2967,39.2967,173700.0
2008-04-03 15:30:00,52.64,52.84,52.55,52.73,178900.0,39.3117,39.461,39.2445,39.3789,178900.0
2008-04-03 15:40:00,52.73,52.91,52.51,52.62,207500.0,39.3789,39.5133,39.2146,39.2967,207500.0
2008-04-03 15:50:00,52.59,53.09,52.4,52.98,306100.0,39.2743,39.6477,39.1324,39.5656,306100.0
2008-04-04 09:30:00,52.51,52.85,52.29,52.69,178400.0,39.2146,39.4685,39.0503,39.349,178400.0
2008-04-04 09:40:00,52.69,53.25,52.55,52.84,232400.0,39.349,39.7672,39.2445,39.461,232400.0
2008-04-04 09:50:00,52.85,53.05,52.43,52.55,360200.0,39.4685,39.6179,39.1548,39.2445,360200.0
2008-04-04 10:00:00,52.55,52.64,52.04,52.11,214500.0,39.2445,39.3117,38.8636,38.9159,214500.0
2008-04-04 10:10:00,52.1,52.35,52.03,52.2,205400.0,38.9084,39.0951,38.8561,38.9831,205400.0
2008-04-04 10:20:00,52.19,52.23,51.7,51.82,223400.0,38.9756,39.0055,38.6097,38.6993,223400.0
2008-04-04 10:30:00,51.81,51.84,51.28,51.33,351100.0,38.6918,38.7142,38.296,38.3334,351100.0
2008-04-04 10:40:00,51.35,51.58,51.2,51.56,355300.0,38.3483,38.5201,38.2363,38.5051,355300.0
2008-04-04 10:50:00,51.56,51.95,51.53,51.88,233600.0,38.5051,38.7964,38.4827,38.7441,233600.0
2008-04-04 11:00:00,51.85,52.25,51.78,52.2,175500.0,38.7217,39.0204,38.6694,38.9831,175500.0
2008-04-04 11:10:00,52.2,52.2,51.92,51.95,124800.0,38.9831,38.9831,38.774,38.7964,124800.0
2008-04-04 11:20:00,51.95,52.05,51.9,52.02,164300.0,38.7964,38.8711,38.759,38.8486,164300.0
2008-04-04 11:30:00,52.02,52.25,51.93,52.19,122600.0,38.8486,39.0204,38.7814,38.9756,122600.0
2008-04-04 11:40:00,52.19,52.19,52.0,52.05,131200.0,38.9756,38.9756,38.8337,38.8711,131200.0
2008-04-04 11:50:00,52.06,52.06,51.76,51.9,406400.0,38.8785,38.8785,38.6545,38.759,406400.0
2008-04-04 12:00:00,51.88,52.24,51.78,52.24,83300.0,38.7441,39.0129,38.6694,39.0129,83300.0
2008-04-04 12:10:00,52.24,52.47,52.18,52.28,146400.0,39.0129,39.1847,38.9681,39.0428,146400.0
2008-04-04 12:20:00,52.29,52.29,52.0,52.05,106800.0,39.0503,39.0503,38.8337,38.8711,106800.0
2008-04-04 12:30:00,52.07,52.22,51.98,52.08,155400.0,38.886,38.998,38.8188,38.8935,155400.0
2008-04-04 12:40:00,52.09,52.29,52.06,52.2,100300.0,38.9009,39.0503,38.8785,38.9831,100300.0
2008-04-04 12:50:00,52.18,52.24,52.09,52.21,124900.0,38.9681,39.0129,38.9009,38.9905,124900.0
2008-04-04 13:00:00,52.2,52.22,51.94,52.1,91700.0,38.9831,38.998,38.7889,38.9084,91700.0
2008-04-04 13:10:00,52.11,52.19,51.91,52.04,65300.0,38.9159,38.9756,38.7665,38.8636,65300.0
2008-04-04 13:20:00,52.03,52.48,51.99,52.43,144000.0,38.8561,39.1922,38.8262,39.1548,144000.0
2008-04-04 13:30:00,52.45,52.48,52.27,52.29,49600.0,39.1698,39.1922,39.0354,39.0503,49600.0
2008-04-04 13:40:00,52.29,52.43,52.23,52.37,53700.0,39.0503,39.1548,39.0055,39.11,53700.0
2008-04-04 13:50:00,52.38,52.4,52.2,52.4,82800.0,39.1175,39.1324,38.9831,39.1324,82800.0
2008-04-04 14:00:00,52.4,52.45,52.12,52.15,65600.0,39.1324,39.1698,38.9233,38.9457,65600.0
2008-04-04 14:10:00,52.14,52.17,51.8,51.81,109600.0,38.9383,38.9607,38.6844,38.6918,109600.0
2008-04-04 14:20:00,51.82,51.88,51.59,51.83,181500.0,38.6993,38.7441,38.5275,38.7068,181500.0
2008-04-04 14:30:00,51.83,52.03,51.73,52.0,100800.0,38.7068,38.8561,38.6321,38.8337,100800.0
2008-04-04 14:40:00,52.01,52.07,51.91,51.99,109400.0,38.8412,38.886,38.7665,38.8262,109400.0
2008-04-04 14:50:00,52.02,52.14,51.72,51.75,109700.0,38.8486,38.9383,38.6246,38.647,109700.0
2008-04-04 15:00:00,51.78,51.99,51.76,51.87,98000.0,38.6694,38.8262,38.6545,38.7366,98000.0
2008-04-04 15:10:00,51.86,51.89,51.65,51.79,140800.0,38.7292,38.7516,38.5723,38.6769,140800.0
2008-04-04 15:20:00,51.79,51.82,51.58,51.66,211700.0,38.6769,38.6993,38.5201,38.5798,211700.0
2008-04-04 15:30:00,51.63,51.67,51.08,51.21,398500.0,38.5574,38.5873,38.1467,38.2437,398500.0
2008-04-04 15:40:00,51.21,51.45,50.92,51.41,577200.0,38.2437,38.423,38.0272,38.3931,577200.0
2008-04-04 15:50:00,51.41,51.58,51.1,51.4,721200.0,38.3931,38.5201,38.1616,38.3856,721200.0
2008-04-07 09:30:00,52.0,52.72,52.0,52.0,200000.0,38.8337,39.3714,38.8337,38.8337,200000.0
2008-04-07 09:40:00,52.0,52.23,51.7,52.23,186200.0,38.8337,39.0055,38.6097,39.0055,186200.0
2008-04-07 09:50:00,52.18,52.4,52.04,52.34,82600.0,38.9681,39.1324,38.8636,39.0876,82600.0
2008-04-07 10:00:00,52.4,52.48,52.2,52.3,114300.0,39.1324,39.1922,38.9831,39.0578,114300.0
2008-04-07 10:10:00,52.27,52.5,52.27,52.48,272800.0,39.0354,39.2071,39.0354,39.1922,272800.0
2008-04-07 10:20:00,52.47,52.48,52.15,52.24,115000.0,39.1847,39.1922,38.9457,39.0129,115000.0
2008-04-07 10:30:00,52.24,52.46,52.07,52.34,121800.0,39.0129,39.1772,38.886,39.0876,121800.0
2008-04-07 10:40:00,52.35,52.47,52.3,52.41,129800.0,39.0951,39.1847,39.0578,39.1399,129800.0
2008-04-07 10:50:00,52.41,52.5,52.3,52.48,140100.0,39.1399,39.2071,39.0578,39.1922,140100.0
2008-04-07 11:00:00,52.48,52.57,52.25,52.34,301700.0,39.1922,39.2594,39.0204,39.0876,301700.0
2008-04-07 11:10:00,52.35,52.72,52.32,52.64,116500.0,39.0951,39.3714,39.0727,39.3117,116500.0
2008-04-07 11:20:00,52.64,53.44,52.59,53.38,299900.0,39.3117,39.9091,39.2743,39.8643,299900.0
2008-04-07 11:30:00,53.4,53.73,53.32,53.4,338500.0,39.8792,40.1257,39.8195,39.8792,338500.0
2008-04-07 11:40:00,53.4,53.89,53.4,53.84,248700.0,39.8792,40.2452,39.8792,40.2078,248700.0
2008-04-07 11:50:00,53.83,54.24,53.78,54.11,360200.0,40.2004,40.5066,40.163,40.4095,360200.0
2008-04-07 12:00:00,54.11,54.43,53.98,54.31,311900.0,40.4095,40.6484,40.3124,40.5588,311900.0
2008-04-07 12:10:00,54.35,54.68,54.27,54.59,270200.0,40.5887,40.8351,40.529,40.7679,270200.0
2008-04-07 12:20:00,54.59,54.78,54.49,54.58,316800.0,40.7679,40.9098,40.6933,40.7605,316800.0
2008-04-07 12:30:00,54.58,54.7,54.37,54.56,229500.0,40.7605,40.8501,40.6036,40.7455,229500.0
2008-04-07 12:40:00,54.56,54.98,54.5,54.83,425500.0,40.7455,41.0592,40.7007,40.9472,425500.0
2008-04-07 12:50:00,54.81,54.88,54.66,54.83,176600.0,40.9322,40.9845,40.8202,40.9472,176600.0
2008-04-07 13:00:00,54.82,54.91,54.47,54.5,208200.0,40.9397,41.0069,40.6783,40.7007,208200.0
2008-04-07 13:10:00,54.5,54.58,54.3,54.31,121100.0,40.7007,40.7605,40.5514,40.5588,121100.0
2008-04-07 13:20:00,54.31,54.54,54.23,54.29,167500.0,40.5588,40.7306,40.4991,40.5439,167500.0
2008-04-07 13:30:00,54.29,54.41,54.17,54.19,111500.0,40.5439,40.6335,40.4543,40.4692,111500.0
2008-04-07 13:40:00,54.18,54.22,53.88,54.06,158400.0,40.4617,40.4916,40.2377,40.3721,158400.0
2008-04-07 13:50:00,54.06,54.12,53.81,54.06,121000.0,40.3721,40.4169,40.1854,40.3721,121000.0
2008-04-07 14:00:00,54.03,54.07,53.82,53.91,97100.0,40.3497,40.3796,40.1929,40.2601,97100.0
2008-04-07 14:10:00,53.92,54.04,53.81,53.89,147200.0,40.2676,40.3572,40.1854,40.2452,147200.0
2008-04-07 14:20:00,53.92,54.05,53.57,53.59,180300.0,40.2676,40.3647,40.0062,40.0211,180300.0
2008-04-07 14:30:00,53.58,53.61,53.32,53.46,281600.0,40.0137,40.0361,39.8195,39.924,281600.0
2008-04-07 14:40:00,53.48,53.6,53.24,53.26,219400.0,39.939,40.0286,39.7597,39.7747,219400.0
2008-04-07 14:50:00,53.27,53.49,53.17,53.17,176400.0,39.7822,39.9464,39.7075,39.7075,176400.0
2008-04-07 15:00:00,53.16,53.28,52.92,52.93,252300.0,39.7,39.7896,39.5208,39.5282,252300.0
2008-04-07 15:10:00,52.93,53.1,52.76,53.04,311100.0,39.5282,39.6552,39.4013,39.6104,311100.0
2008-04-07 15:20:00,53.04,53.11,52.69,53.08,221200.0,39.6104,39.6627,39.349,39.6403,221200.0
2008-04-07 15:30:00,53.08,53.12,52.73,52.98,217500.0,39.6403,39.6701,39.3789,39.5656,217500.0
2008-04-07 15:40:00,52.98,53.2,52.95,52.95,257800.0,39.5656,39.7299,39.5432,39.5432,257800.0
2008-04-07 15:50:00,52.95,53.2,52.9,53.01,399900.0,39.5432,39.7299,39.5058,39.588,399900.0
2008-04-08 09:30:00,52.3,52.79,51.81,51.95,311800.0,39.0578,39.4237,38.6918,38.7964,311800.0
2008-04-08 09:40:00,51.98,52.61,51.75,52.61,363100.0,38.8188,39.2893,38.647,39.2893,363100.0
2008-04-08 09:50:00,52.61,52.97,52.45,52.94,185600.0,39.2893,39.5581,39.1698,39.5357,185600.0
2008-04-08 10:00:00,52.94,53.5,52.94,53.12,192500.0,39.5357,39.9539,39.5357,39.6701,192500.0
2008-04-08 10:10:00,53.13,53.6,53.04,53.15,142500.0,39.6776,40.0286,39.6104,39.6925,142500.0
2008-04-08 10:20:00,53.19,53.74,53.18,53.47,191700.0,39.7224,40.1331,39.7149,39.9315,191700.0
2008-04-08 10:30:00,53.46,53.59,53.15,53.38,176000.0,39.924,40.0211,39.6925,39.8643,176000.0
2008-04-08 10:40:00,53.38,53.57,53.26,53.53,80200.0,39.8643,40.0062,39.7747,39.9763,80200.0
2008-04-08 10:50:00,53.53,53.68,53.52,53.59,111700.0,39.9763,40.0883,39.9689,40.0211,111700.0
2008-04-08 11:00:00,53.61,54.0,53.57,54.0,190100.0,40.0361,40.3273,40.0062,40.3273,190100.0
2008-04-08 11:10:00,53.99,54.0,53.75,53.88,90400.0,40.3199,40.3273,40.1406,40.2377,90400.0
2008-04-08 11:20:00,53.88,53.92,53.72,53.73,56700.0,40.2377,40.2676,40.1182,40.1257,56700.0
2008-04-08 11:30:00,53.72,53.84,53.68,53.71,74300.0,40.1182,40.2078,40.0883,40.1107,74300.0
2008-04-08 11:40:00,53.72,53.73,53.5,53.57,75400.0,40.1182,40.1257,39.9539,40.0062,75400.0
2008-04-08 11:50:00,53.57,53.57,53.37,53.43,65700.0,40.0062,40.0062,39.8568,39.9016,65700.0
2008-04-08 12:00:00,53.4,53.5,53.28,53.4,54000.0,39.8792,39.9539,39.7896,39.8792,54000.0
2008-04-08 12:10:00,53.38,53.44,53.26,53.39,69200.0,39.8643,39.9091,39.7747,39.8718,69200.0
2008-04-08 12:20:00,53.39,53.45,53.24,53.28,92400.0,39.8718,39.9166,39.7597,39.7896,92400.0
2008-04-08 12:30:00,53.28,53.31,53.24,53.26,73600.0,39.7896,39.812,39.7597,39.7747,73600.0
2008-04-08 12:40:00,53.26,53.32,53.21,53.31,121100.0,39.7747,39.8195,39.7373,39.812,121100.0
2008-04-08 12:50:00,53.31,53.31,52.74,52.87,140400.0,39.812,39.812,39.3863,39.4834,140400.0
2008-04-08 13:00:00,52.88,52.93,52.73,52.8,74800.0,39.4909,39.5282,39.3789,39.4312,74800.0
2008-04-08 13:10:00,52.8,52.84,52.6,52.71,94400.0,39.4312,39.461,39.2818,39.3639,94400.0
2008-04-08 13:20:00,52.7,52.79,52.52,52.6,76000.0,39.3565,39.4237,39.2221,39.2818,76000.0
2008-04-08 13:30:00,52.59,52.88,52.56,52.85,74400.0,39.2743,39.4909,39.2519,39.4685,74400.0
2008-04-08 13:40:00,52.85,52.87,52.59,52.64,98800.0,39.4685,39.4834,39.2743,39.3117,98800.0
2008-04-08 13:50:00,52.64,52.91,52.63,52.78,53900.0,39.3117,39.5133,39.3042,39.4162,53900.0
2008-04-08 14:00:00,52.8,52.8,52.6,52.61,162300.0,39.4312,39.4312,39.2818,39.2893,162300.0
2008-04-08 14:10:00,52.6,52.92,52.6,52.8,257300.0,39.2818,39.5208,39.2818,39.4312,257300.0
2008-04-08 14:20:00,52.8,53.1,52.74,53.01,227100.0,39.4312,39.6552,39.3863,39.588,227100.0
2008-04-08 14:30:00,53.02,53.12,52.89,53.02,222500.0,39.5955,39.6701,39.4984,39.5955,222500.0
2008-04-08 14:40:00,53.02,53.13,53.0,53.09,264700.0,39.5955,39.6776,39.5805,39.6477,264700.0
2008-04-08 14:50:00,53.08,53.45,53.08,53.33,182200.0,39.6403,39.9166,39.6403,39.827,182200.0
2008-04-08 15:00:00,53.32,53.35,53.15,53.29,231400.0,39.8195,39.8419,39.6925,39.7971,231400.0
2008-04-08 15:10:00,53.3,53.32,53.16,53.31,145700.0,39.8046,39.8195,39.7,39.812,145700.0
2008-04-08 15:20:00,53.32,53.35,53.15,53.24,206200.0,39.8195,39.8419,39.6925,39.7597,206200.0
2008-04-08 15:30:00,53.23,53.5,53.23,53.42,208000.0,39.7523,39.9539,39.7523,39.8942,208000.0
2008-04-08 15:40:00,53.4,53.69,53.37,53.48,253600.0,39.8792,40.0958,39.8568,39.939,253600.0
2008-04-08 15:50:00,53.47,53.55,53.43,53.47,412100.0,39.9315,39.9913,39.9016,39.9315,412100.0
2008-04-09 09:30:00,53.42,53.5,52.63,52.66,308300.0,39.8942,39.9539,39.3042,39.3266,308300.0
2008-04-09 09:40:00,52.68,52.83,52.47,52.69,511200.0,39.3415,39.4536,39.1847,39.349,511200.0
2008-04-09 09:50:00,52.69,52.92,52.63,52.76,346700.0,39.349,39.5208,39.3042,39.4013,346700.0
2008-04-09 10:00:00,52.75,52.83,52.57,52.65,228200.0,39.3938,39.4536,39.2594,39.3191,228200.0
2008-04-09 10:10:00,52.65,52.79,52.53,52.7,134800.0,39.3191,39.4237,39.2295,39.3565,134800.0
2008-04-09 10:20:00,52.72,52.83,52.6,52.69,120500.0,39.3714,39.4536,39.2818,39.349,120500.0
2008-04-09 10:30:00,52.69,52.71,52.3,52.5,215300.0,39.349,39.3639,39.0578,39.2071,215300.0
2008-04-09 10:40:00,52.51,52.77,52.35,52.72,191700.0,39.2146,39.4088,39.0951,39.3714,191700.0
2008-04-09 10:50:00,52.73,53.44,52.63,52.95,259400.0,39.3789,39.9091,39.3042,39.5432,259400.0
2008-04-09 11:00:00,52.96,53.03,52.69,52.74,91500.0,39.5506,39.6029,39.349,39.3863,91500.0
2008-04-09 11:10:00,52.73,52.86,52.45,52.49,111800.0,39.3789,39.476,39.1698,39.1996,111800.0
2008-04-09 11:20:00,52.47,52.5,52.0,52.05,266500.0,39.1847,39.2071,38.8337,38.8711,266500.0
2008-04-09 11:30:00,52.08,52.18,51.88,52.04,194600.0,38.8935,38.9681,38.7441,38.8636,194600.0
2008-04-09 11:40:00,52.05,52.15,51.97,52.02,112000.0,38.8711,38.9457,38.8113,38.8486,112000.0
2008-04-09 11:50:00,51.97,52.04,51.75,51.81,254600.0,38.8113,38.8636,38.647,38.6918,254600.0
2008-04-09 12:00:00,51.8,51.9,51.7,51.72,189400.0,38.6844,38.759,38.6097,38.6246,189400.0
2008-04-09 12:10:00,51.7,51.74,51.5,51.53,299700.0,38.6097,38.6395,38.4603,38.4827,299700.0
2008-04-09 12:20:00,51.55,51.79,51.4,51.62,131000.0,38.4977,38.6769,38.3856,38.5499,131000.0
2008-04-09 12:30:00,51.63,51.65,51.33,51.34,185500.0,38.5574,38.5723,38.3334,38.3408,185500.0
2008-04-09 12:40:00,51.34,51.37,51.08,51.15,167200.0,38.3408,38.3632,38.1467,38.1989,167200.0
2008-04-09 12:50:00,51.15,51.3,51.04,51.1,135800.0,38.1989,38.311,38.1168,38.1616,135800.0
2008-04-09 13:00:00,51.11,51.29,51.03,51.19,168700.0,38.1691,38.3035,38.1093,38.2288,168700.0
2008-04-09 13:10:00,51.2,51.28,51.02,51.19,129400.0,38.2363,38.296,38.1018,38.2288,129400.0
2008-04-09 13:20:00,51.19,51.26,51.05,51.11,90100.0,38.2288,38.2811,38.1243,38.1691,90100.0
2008-04-09 13:30:00,51.13,51.26,51.07,51.19,219600.0,38.184,38.2811,38.1392,38.2288,219600.0
2008-04-09 13:40:00,51.19,51.25,51.07,51.1,116400.0,38.2288,38.2736,38.1392,38.1616,116400.0
2008-04-09 13:50:00,51.13,51.34,51.11,51.3,63600.0,38.184,38.3408,38.1691,38.311,63600.0
2008-04-09 14:00:00,51.3,51.6,51.3,51.53,149500.0,38.311,38.535,38.311,38.4827,149500.0
2008-04-09 14:10:00,51.52,51.52,51.08,51.12,215700.0,38.4752,38.4752,38.1467,38.1765,215700.0
2008-04-09 14:20:00,51.13,51.15,50.74,50.79,594700.0,38.184,38.1989,37.8927,37.9301,594700.0
2008-04-09 14:30:00,50.79,51.01,50.59,50.99,401400.0,37.9301,38.0944,37.7807,38.0794,401400.0
2008-04-09 14:40:00,50.98,51.01,50.44,50.49,343800.0,38.072,38.0944,37.6687,37.706,343800.0
2008-04-09 14:50:00,50.49,50.72,50.45,50.54,210100.0,37.706,37.8778,37.6762,37.7434,210100.0
2008-04-09 15:00:00,50.55,50.7,50.42,50.57,194900.0,37.7509,37.8629,37.6538,37.7658,194900.0
2008-04-09 15:10:00,50.57,50.61,50.44,50.5,181500.0,37.7658,37.7957,37.6687,37.7135,181500.0
2008-04-09 15:20:00,50.5,50.53,50.15,50.21,324100.0,37.7135,37.7359,37.4521,37.4969,324100.0
2008-04-09 15:30:00,50.22,50.48,50.21,50.47,506600.0,37.5044,37.6986,37.4969,37.6911,506600.0
2008-04-09 15:40:00,50.48,50.48,50.14,50.14,491800.0,37.6986,37.6986,37.4447,37.4447,491800.0
2008-04-09 15:50:00,50.14,50.56,50.11,50.51,708300.0,37.4447,37.7583,37.4223,37.721,708300.0
2008-04-10 09:30:00,49.7,50.7,49.52,50.16,514500.0,37.1161,37.8629,36.9816,37.4596,514500.0
2008-04-10 09:40:00,50.15,50.23,49.69,49.77,424500.0,37.4521,37.5119,37.1086,37.1683,424500.0
2008-04-10 09:50:00,49.77,49.8,49.47,49.63,330900.0,37.1683,37.1907,36.9443,37.0638,330900.0
2008-04-10 10:00:00,49.63,49.66,49.02,49.38,475100.0,37.0638,37.0862,36.6082,36.8771,475100.0
2008-04-10 10:10:00,49.39,49.53,48.92,49.02,835400.0,36.8846,36.9891,36.5336,36.6082,835400.0
2008-04-10 10:20:00,49.02,49.42,48.96,49.02,418600.0,36.6082,36.907,36.5634,36.6082,418600.0
2008-04-10 10:30:00,49.02,49.18,48.71,49.15,464000.0,36.6082,36.7277,36.3767,36.7053,464000.0
2008-04-10 10:40:00,49.15,49.87,49.05,49.69,387700.0,36.7053,37.243,36.6306,37.1086,387700.0
2008-04-10 10:50:00,49.71,49.97,49.45,49.96,288200.0,37.1235,37.3177,36.9294,37.3102,288200.0
2008-04-10 11:00:00,49.96,49.99,49.8,49.93,310200.0,37.3102,37.3326,37.1907,37.2878,310200.0
2008-04-10 11:10:00,49.93,50.18,49.92,49.96,255700.0,37.2878,37.4745,37.2804,37.3102,255700.0
2008-04-10 11:20:00,49.99,50.18,49.94,49.99,204200.0,37.3326,37.4745,37.2953,37.3326,204200.0
2008-04-10 11:30:00,50.01,50.23,49.84,50.19,259000.0,37.3476,37.5119,37.2206,37.482,259000.0
2008-04-10 11:40:00,50.19,50.61,50.15,50.53,246700.0,37.482,37.7957,37.4521,37.7359,246700.0
2008-04-10 11:50:00,50.52,50.66,50.35,50.54,145000.0,37.7284,37.833,37.6015,37.7434,145000.0
2008-04-10 12:00:00,50.54,50.6,50.42,50.44,139100.0,37.7434,37.7882,37.6538,37.6687,139100.0
2008-04-10 12:10:00,50.42,50.48,50.12,50.21,130400.0,37.6538,37.6986,37.4297,37.4969,130400.0
2008-04-10 12:20:00,50.22,50.29,50.1,50.16,63900.0,37.5044,37.5567,37.4148,37.4596,63900.0
2008-04-10 12:30:00,50.16,50.36,50.15,50.36,76000.0,37.4596,37.609,37.4521,37.609,76000.0
2008-04-10 12:40:00,50.36,50.48,50.2,50.2,143300.0,37.609,37.6986,37.4895,37.4895,143300.0
2008-04-10 12:50:00,50.2,50.28,50.12,50.26,93700.0,37.4895,37.5492,37.4297,37.5343,93700.0
2008-04-10 13:00:00,50.26,50.57,50.26,50.43,156300.0,37.5343,37.7658,37.5343,37.6612,156300.0
2008-04-10 13:10:00,50.44,50.57,50.42,50.49,118500.0,37.6687,37.7658,37.6538,37.706,118500.0
2008-04-10 13:20:00,50.49,50.55,50.44,50.5,91000.0,37.706,37.7509,37.6687,37.7135,91000.0
2008-04-10 13:30:00,50.52,50.66,50.37,50.59,103600.0,37.7284,37.833,37.6164,37.7807,103600.0
2008-04-10 13:40:00,50.6,50.62,50.49,50.57,64600.0,37.7882,37.8031,37.706,37.7658,64600.0
2008-04-10 13:50:00,50.57,50.58,50.29,50.3,109000.0,37.7658,37.7733,37.5567,37.5642,109000.0
2008-04-10 14:00:00,50.29,50.43,50.24,50.34,106200.0,37.5567,37.6612,37.5193,37.594,106200.0
2008-04-10 14:10:00,50.35,50.43,50.18,50.27,249300.0,37.6015,37.6612,37.4745,37.5417,249300.0
2008-04-10 14:20:00,50.27,50.31,49.95,49.96,150800.0,37.5417,37.5716,37.3028,37.3102,150800.0
2008-04-10 14:30:00,49.95,50.26,49.84,50.24,171000.0,37.3028,37.5343,37.2206,37.5193,171000.0
2008-04-10 14:40:00,50.23,50.25,50.06,50.19,138700.0,37.5119,37.5268,37.3849,37.482,138700.0
2008-04-10 14:50:00,50.18,50.46,50.15,50.34,143200.0,37.4745,37.6836,37.4521,37.594,143200.0
2008-04-10 15:00:00,50.33,50.41,50.18,50.24,116100.0,37.5866,37.6463,37.4745,37.5193,116100.0
2008-04-10 15:10:00,50.24,50.24,49.97,50.17,229000.0,37.5193,37.5193,37.3177,37.4671,229000.0
2008-04-10 15:20:00,50.18,50.18,49.86,49.9,219400.0,37.4745,37.4745,37.2356,37.2654,219400.0
2008-04-10 15:30:00,49.9,49.9,49.51,49.73,367100.0,37.2654,37.2654,36.9742,37.1385,367100.0
2008-04-10 15:40:00,49.73,49.8,49.6,49.7,276500.0,37.1385,37.1907,37.0414,37.1161,276500.0
2008-04-10 15:50:00,49.7,50.01,49.67,49.69,558700.0,37.1161,37.3476,37.0937,37.1086,558700.0
2008-04-11 09:30:00,48.24,48.85,47.88,48.39,418700.0,36.0257,36.4813,35.7569,36.1378,418700.0
2008-04-11 09:40:00,48.4,49.03,48.32,49.0,501300.0,36.1452,36.6157,36.0855,36.5933,501300.0
2008-04-11 09:50:00,49.0,49.24,48.83,49.13,460300.0,36.5933,36.7725,36.4664,36.6904,460300.0
2008-04-11 10:00:00,49.15,49.36,48.67,48.82,497000.0,36.7053,36.8622,36.3469,36.4589,497000.0
2008-04-11 10:10:00,48.83,49.25,48.83,49.25,322300.0,36.4664,36.78,36.4664,36.78,322300.0
2008-04-11 10:20:00,49.25,49.45,49.23,49.42,219500.0,36.78,36.9294,36.7651,36.907,219500.0
2008-04-11 10:30:00,49.42,49.85,49.33,49.42,320700.0,36.907,37.2281,36.8398,36.907,320700.0
2008-04-11 10:40:00,49.43,49.97,49.42,49.94,203300.0,36.9144,37.3177,36.907,37.2953,203300.0
2008-04-11 10:50:00,49.94,50.05,49.67,49.84,152600.0,37.2953,37.3774,37.0937,37.2206,152600.0
2008-04-11 11:00:00,49.83,49.85,49.45,49.75,187900.0,37.2132,37.2281,36.9294,37.1534,187900.0
2008-04-11 11:10:00,49.75,49.86,49.37,49.59,126300.0,37.1534,37.2356,36.8696,37.0339,126300.0
2008-04-11 11:20:00,49.57,49.91,49.57,49.91,103900.0,37.019,37.2729,37.019,37.2729,103900.0
2008-04-11 11:30:00,49.89,49.98,49.87,49.95,104900.0,37.258,37.3252,37.243,37.3028,104900.0
2008-04-11 11:40:00,49.95,50.05,49.87,49.89,116200.0,37.3028,37.3774,37.243,37.258,116200.0
2008-04-11 11:50:00,49.88,49.89,49.5,49.63,225800.0,37.2505,37.258,36.9667,37.0638,225800.0
2008-04-11 12:00:00,49.63,49.65,49.45,49.58,166500.0,37.0638,37.0787,36.9294,37.0265,166500.0
2008-04-11 12:10:00,49.56,49.62,49.39,49.47,167600.0,37.0115,37.0563,36.8846,36.9443,167600.0
2008-04-11 12:20:00,49.46,49.51,49.22,49.26,160200.0,36.9368,36.9742,36.7576,36.7875,160200.0
2008-04-11 12:30:00,49.28,49.5,49.23,49.46,127900.0,36.8024,36.9667,36.7651,36.9368,127900.0
2008-04-11 12:40:00,49.45,49.63,49.44,49.51,85400.0,36.9294,37.0638,36.9219,36.9742,85400.0
2008-04-11 12:50:00,49.5,49.55,49.35,49.39,83000.0,36.9667,37.004,36.8547,36.8846,83000.0
2008-04-11 13:00:00,49.39,49.39,49.15,49.22,162800.0,36.8846,36.8846,36.7053,36.7576,162800.0
2008-04-11 13:10:00,49.22,49.29,49.14,49.18,118900.0,36.7576,36.8099,36.6979,36.7277,118900.0
2008-04-11 13:20:00,49.18,49.29,49.08,49.16,108700.0,36.7277,36.8099,36.6531,36.7128,108700.0
2008-04-11 13:30:00,49.15,49.15,48.81,48.84,222100.0,36.7053,36.7053,36.4514,36.4738,222100.0
2008-04-11 13:40:00,48.85,48.91,48.77,48.84,187600.0,36.4813,36.5261,36.4215,36.4738,187600.0
2008-04-11 13:50:00,48.83,48.86,48.57,48.74,271500.0,36.4664,36.4888,36.2722,36.3991,271500.0
2008-04-11 14:00:00,48.75,48.93,48.62,48.92,265200.0,36.4066,36.541,36.3095,36.5336,265200.0
2008-04-11 14:10:00,48.94,48.95,48.6,48.67,151300.0,36.5485,36.556,36.2946,36.3469,151300.0
2008-04-11 14:20:00,48.65,48.79,48.54,48.67,142200.0,36.3319,36.4365,36.2498,36.3469,142200.0
2008-04-11 14:30:00,48.68,48.73,48.56,48.62,79900.0,36.3543,36.3917,36.2647,36.3095,79900.0
2008-04-11 14:40:00,48.62,48.68,48.48,48.62,142400.0,36.3095,36.3543,36.205,36.3095,142400.0
2008-04-11 14:50:00,48.62,48.8,48.62,48.64,166200.0,36.3095,36.4439,36.3095,36.3245,166200.0
2008-04-11 15:00:00,48.63,48.63,48.26,48.34,249300.0,36.317,36.317,36.0407,36.1004,249300.0
2008-04-11 15:10:00,48.34,48.37,48.2,48.33,239900.0,36.1004,36.1228,35.9959,36.0929,239900.0
2008-04-11 15:20:00,48.32,48.4,48.27,48.31,135200.0,36.0855,36.1452,36.0481,36.078,135200.0
2008-04-11 15:30:00,48.31,48.31,48.14,48.17,213200.0,36.078,36.078,35.9511,35.9735,213200.0
2008-04-11 15:40:00,48.17,48.29,48.14,48.23,282900.0,35.9735,36.0631,35.9511,36.0183,282900.0
2008-04-11 15:50:00,48.23,48.42,48.18,48.27,683800.0,36.0183,36.1602,35.9809,36.0481,683800.0
2008-04-14 09:30:00,47.76,48.0,47.35,47.52,637200.0,35.6673,35.8465,35.3611,35.488,637200.0
2008-04-14 09:40:00,47.52,47.68,46.76,46.96,637800.0,35.488,35.6075,34.9205,35.0698,637800.0
2008-04-14 09:50:00,46.94,47.22,46.8,47.17,374100.0,35.0549,35.264,34.9503,35.2267,374100.0
2008-04-14 10:00:00,47.16,47.43,47.01,47.02,313100.0,35.2192,35.4208,35.1072,35.1146,313100.0
2008-04-14 10:10:00,47.0,47.17,46.95,47.02,185000.0,35.0997,35.2267,35.0624,35.1146,185000.0
2008-04-14 10:20:00,47.03,47.3,47.0,47.12,242000.0,35.1221,35.3237,35.0997,35.1893,242000.0
2008-04-14 10:30:00,47.16,47.45,47.1,47.28,186100.0,35.2192,35.4358,35.1744,35.3088,186100.0
2008-04-14 10:40:00,47.29,47.31,46.88,46.92,293000.0,35.3163,35.3312,35.0101,35.04,293000.0
2008-04-14 10:50:00,46.91,47.09,46.75,47.07,222600.0,35.0325,35.1669,34.913,35.152,222600.0
2008-04-14 11:00:00,47.07,47.2,47.0,47.01,177000.0,35.152,35.2491,35.0997,35.1072,177000.0
2008-04-14 11:10:00,47.01,47.08,46.96,47.0,146300.0,35.1072,35.1594,35.0698,35.0997,146300.0
2008-04-14 11:20:00,47.0,47.03,46.54,46.66,227300.0,35.0997,35.1221,34.7562,34.8458,227300.0
2008-04-14 11:30:00,46.67,46.85,46.58,46.84,238900.0,34.8533,34.9877,34.786,34.9802,238900.0
2008-04-14 11:40:00,46.8,47.11,46.74,47.06,189600.0,34.9503,35.1819,34.9055,35.1445,189600.0
2008-04-14 11:50:00,47.07,47.33,47.06,47.33,118700.0,35.152,35.3461,35.1445,35.3461,118700.0
2008-04-14 12:00:00,47.33,47.36,47.16,47.25,165800.0,35.3461,35.3686,35.2192,35.2864,165800.0
2008-04-14 12:10:00,47.25,47.33,47.11,47.21,88300.0,35.2864,35.3461,35.1819,35.2565,88300.0
2008-04-14 12:20:00,47.21,47.35,47.17,47.34,68600.0,35.2565,35.3611,35.2267,35.3536,68600.0
2008-04-14 12:30:00,47.34,47.37,47.27,47.33,51800.0,35.3536,35.376,35.3013,35.3461,51800.0
2008-04-14 12:40:00,47.34,47.6,47.32,47.59,109600.0,35.3536,35.5478,35.3387,35.5403,109600.0
2008-04-14 12:50:00,47.6,47.73,47.56,47.68,196000.0,35.5478,35.6449,35.5179,35.6075,196000.0
2008-04-14 13:00:00,47.66,47.72,47.5,47.69,292900.0,35.5926,35.6374,35.4731,35.615,292900.0
2008-04-14 13:10:00,47.68,47.74,47.44,47.49,142800.0,35.6075,35.6523,35.4283,35.4656,142800.0
2008-04-14 13:20:00,47.48,47.5,47.34,47.46,149900.0,35.4582,35.4731,35.3536,35.4432,149900.0
2008-04-14 13:30:00,47.46,47.46,47.32,47.42,92900.0,35.4432,35.4432,35.3387,35.4134,92900.0
2008-04-14 13:40:00,47.43,47.5,47.34,47.39,71600.0,35.4208,35.4731,35.3536,35.391,71600.0
2008-04-14 13:50:00,47.37,47.44,47.26,47.44,75600.0,35.376,35.4283,35.2939,35.4283,75600.0
2008-04-14 14:00:00,47.44,47.44,47.28,47.29,87000.0,35.4283,35.4283,35.3088,35.3163,87000.0
2008-04-14 14:10:00,47.28,47.39,47.25,47.28,124300.0,35.3088,35.391,35.2864,35.3088,124300.0
2008-04-14 14:20:00,47.27,47.58,47.27,47.42,118500.0,35.3013,35.5328,35.3013,35.4134,118500.0
2008-04-14 14:30:00,47.42,47.55,47.36,47.55,104900.0,35.4134,35.5104,35.3686,35.5104,104900.0
2008-04-14 14:40:00,47.55,47.62,47.33,47.33,126100.0,35.5104,35.5627,35.3461,35.3461,126100.0
2008-04-14 14:50:00,47.33,47.36,47.11,47.16,94100.0,35.3461,35.3686,35.1819,35.2192,94100.0
2008-04-14 15:00:00,47.17,47.28,47.15,47.24,87500.0,35.2267,35.3088,35.2117,35.2789,87500.0
2008-04-14 15:10:00,47.23,47.26,47.17,47.21,96000.0,35.2715,35.2939,35.2267,35.2565,96000.0
2008-04-14 15:20:00,47.22,47.35,47.18,47.19,141800.0,35.264,35.3611,35.2341,35.2416,141800.0
2008-04-14 15:30:00,47.18,47.23,47.13,47.14,190200.0,35.2341,35.2715,35.1968,35.2043,190200.0
2008-04-14 15:40:00,47.15,47.25,47.13,47.17,326500.0,35.2117,35.2864,35.1968,35.2267,326500.0
2008-04-14 15:50:00,47.16,47.26,47.05,47.26,436300.0,35.2192,35.2939,35.137,35.2939,436300.0
2008-04-15 09:30:00,47.35,48.8,47.35,47.7,472900.0,35.3611,36.4439,35.3611,35.6225,472900.0
2008-04-15 09:40:00,47.7,47.7,47.11,47.5,393000.0,35.6225,35.6225,35.1819,35.4731,393000.0
2008-04-15 09:50:00,47.5,47.5,46.42,46.48,396800.0,35.4731,35.4731,34.6666,34.7114,396800.0
2008-04-15 10:00:00,46.48,46.79,46.34,46.62,354800.0,34.7114,34.9429,34.6068,34.8159,354800.0
2008-04-15 10:10:00,46.59,46.65,46.32,46.38,367300.0,34.7935,34.8383,34.5919,34.6367,367300.0
2008-04-15 10:20:00,46.37,46.45,46.0,46.08,443400.0,34.6292,34.689,34.3529,34.4126,443400.0
2008-04-15 10:30:00,46.08,46.5,46.04,46.5,252900.0,34.4126,34.7263,34.3828,34.7263,252900.0
2008-04-15 10:40:00,46.47,46.65,46.38,46.6,270100.0,34.7039,34.8383,34.6367,34.801,270100.0
2008-04-15 10:50:00,46.6,46.64,46.34,46.49,206100.0,34.801,34.8309,34.6068,34.7188,206100.0
2008-04-15 11:00:00,46.49,46.49,46.14,46.17,161800.0,34.7188,34.7188,34.4575,34.4799,161800.0
2008-04-15 11:10:00,46.18,46.28,46.0,46.07,190900.0,34.4873,34.562,34.3529,34.4052,190900.0
2008-04-15 11:20:00,46.08,46.38,45.95,46.31,389300.0,34.4126,34.6367,34.3156,34.5844,389300.0
2008-04-15 11:30:00,46.28,46.37,46.22,46.33,129700.0,34.562,34.6292,34.5172,34.5993,129700.0
2008-04-15 11:40:00,46.33,46.5,46.25,46.48,130200.0,34.5993,34.7263,34.5396,34.7114,130200.0
2008-04-15 11:50:00,46.47,46.51,46.24,46.26,83100.0,34.7039,34.7338,34.5321,34.5471,83100.0
2008-04-15 12:00:00,46.26,46.27,46.08,46.14,134900.0,34.5471,34.5545,34.4126,34.4575,134900.0
2008-04-15 12:10:00,46.16,46.36,46.12,46.32,85300.0,34.4724,34.6217,34.4425,34.5919,85300.0
2008-04-15 12:20:00,46.31,46.38,46.29,46.37,82900.0,34.5844,34.6367,34.5695,34.6292,82900.0
2008-04-15 12:30:00,46.38,46.44,46.3,46.34,94000.0,34.6367,34.6815,34.5769,34.6068,94000.0
2008-04-15 12:40:00,46.34,46.34,46.14,46.24,158400.0,34.6068,34.6068,34.4575,34.5321,158400.0
2008-04-15 12:50:00,46.24,46.24,46.02,46.04,103600.0,34.5321,34.5321,34.3678,34.3828,103600.0
2008-04-15 13:00:00,46.03,46.11,45.91,45.94,176300.0,34.3753,34.435,34.2857,34.3081,176300.0
2008-04-15 13:10:00,45.95,46.32,45.9,46.25,236600.0,34.3156,34.5919,34.2782,34.5396,236600.0
2008-04-15 13:20:00,46.26,46.33,46.18,46.27,103300.0,34.5471,34.5993,34.4873,34.5545,103300.0
2008-04-15 13:30:00,46.25,46.37,46.23,46.32,215100.0,34.5396,34.6292,34.5247,34.5919,215100.0
2008-04-15 13:40:00,46.35,46.44,46.29,46.38,286900.0,34.6143,34.6815,34.5695,34.6367,286900.0
2008-04-15 13:50:00,46.38,46.49,46.3,46.4,197600.0,34.6367,34.7188,34.5769,34.6516,197600.0
2008-04-15 14:00:00,46.41,46.43,46.29,46.3,182100.0,34.6591,34.674,34.5695,34.5769,182100.0
2008-04-15 14:10:00,46.31,46.37,46.29,46.3,141100.0,34.5844,34.6292,34.5695,34.5769,141100.0
2008-04-15 14:20:00,46.3,46.31,46.13,46.22,172400.0,34.5769,34.5844,34.45,34.5172,172400.0
2008-04-15 14:30:00,46.23,46.31,46.18,46.21,142500.0,34.5247,34.5844,34.4873,34.5097,142500.0
2008-04-15 14:40:00,46.2,46.22,46.1,46.14,184100.0,34.5023,34.5172,34.4276,34.4575,184100.0
2008-04-15 14:50:00,46.12,46.13,45.91,45.98,197800.0,34.4425,34.45,34.2857,34.338,197800.0
2008-04-15 15:00:00,45.98,46.01,45.94,45.94,187300.0,34.338,34.3604,34.3081,34.3081,187300.0
2008-04-15 15:10:00,45.95,46.01,45.9,45.93,269400.0,34.3156,34.3604,34.2782,34.3006,269400.0
2008-04-15 15:20:00,45.93,46.13,45.89,46.1,313700.0,34.3006,34.45,34.2708,34.4276,313700.0
2008-04-15 15:30:00,46.09,46.21,45.94,46.02,324600.0,34.4201,34.5097,34.3081,34.3678,324600.0
2008-04-15 15:40:00,46.02,46.17,45.98,46.01,313000.0,34.3678,34.4799,34.338,34.3604,313000.0
2008-04-15 15:50:00,46.01,46.25,45.95,46.0,740200.0,34.3604,34.5396,34.3156,34.3529,740200.0
2008-04-16 09:30:00,47.24,47.38,46.5,46.55,674300.0,35.2789,35.3835,34.7263,34.7636,674300.0
2008-04-16 09:40:00,46.55,47.23,46.51,47.12,436100.0,34.7636,35.2715,34.7338,35.1893,436100.0
2008-04-16 09:50:00,47.14,47.18,46.25,46.6,601600.0,35.2043,35.2341,34.5396,34.801,601600.0
2008-04-16 10:00:00,46.6,46.67,46.3,46.34,198200.0,34.801,34.8533,34.5769,34.6068,198200.0
2008-04-16 10:10:00,46.32,46.71,46.08,46.6,276700.0,34.5919,34.8831,34.4126,34.801,276700.0
2008-04-16 10:20:00,46.59,47.06,46.52,46.91,370300.0,34.7935,35.1445,34.7412,35.0325,370300.0
2008-04-16 10:30:00,46.88,47.18,46.76,46.86,405600.0,35.0101,35.2341,34.9205,34.9952,405600.0
2008-04-16 10:40:00,46.86,46.91,46.76,46.87,183700.0,34.9952,35.0325,34.9205,35.0026,183700.0
2008-04-16 10:50:00,46.88,47.0,46.83,46.98,150000.0,35.0101,35.0997,34.9727,35.0848,150000.0
2008-04-16 11:00:00,46.96,47.13,46.91,46.91,207300.0,35.0698,35.1968,35.0325,35.0325,207300.0
2008-04-16 11:10:00,46.91,47.1,46.87,47.1,104500.0,35.0325,35.1744,35.0026,35.1744,104500.0
2008-04-16 11:20:00,47.08,47.1,46.87,46.99,141100.0,35.1594,35.1744,35.0026,35.0922,141100.0
2008-04-16 11:30:00,46.99,47.02,46.93,46.93,104000.0,35.0922,35.1146,35.0474,35.0474,104000.0
2008-04-16 11:40:00,46.92,46.96,46.61,46.67,99500.0,35.04,35.0698,34.8085,34.8533,99500.0
2008-04-16 11:50:00,46.64,46.82,46.5,46.76,113300.0,34.8309,34.9653,34.7263,34.9205,113300.0
2008-04-16 12:00:00,46.75,46.83,46.72,46.82,73200.0,34.913,34.9727,34.8906,34.9653,73200.0
2008-04-16 12:10:00,46.81,46.92,46.76,46.8,114500.0,34.9578,35.04,34.9205,34.9503,114500.0
2008-04-16 12:20:00,46.8,46.94,46.79,46.93,140900.0,34.9503,35.0549,34.9429,35.0474,140900.0
2008-04-16 12:30:00,46.93,47.0,46.86,46.9,240300.0,35.0474,35.0997,34.9952,35.025,240300.0
2008-04-16 12:40:00,46.9,47.0,46.86,46.89,192100.0,35.025,35.0997,34.9952,35.0176,192100.0
2008-04-16 12:50:00,46.89,47.0,46.82,46.91,133400.0,35.0176,35.0997,34.9653,35.0325,133400.0
2008-04-16 13:00:00,46.92,46.95,46.85,46.95,127500.0,35.04,35.0624,34.9877,35.0624,127500.0
2008-04-16 13:10:00,46.95,46.95,46.85,46.86,112400.0,35.0624,35.0624,34.9877,34.9952,112400.0
2008-04-16 13:20:00,46.86,46.86,46.64,46.75,123200.0,34.9952,34.9952,34.8309,34.913,123200.0
2008-04-16 13:30:00,46.75,46.75,46.54,46.55,93400.0,34.913,34.913,34.7562,34.7636,93400.0
2008-04-16 13:40:00,46.56,46.56,46.43,46.5,148200.0,34.7711,34.7711,34.674,34.7263,148200.0
2008-04-16 13:50:00,46.49,46.56,46.35,46.46,141300.0,34.7188,34.7711,34.6143,34.6964,141300.0
2008-04-16 14:00:00,46.44,46.45,46.03,46.09,327100.0,34.6815,34.689,34.3753,34.4201,327100.0
2008-04-16 14:10:00,46.1,46.23,46.04,46.2,231900.0,34.4276,34.5247,34.3828,34.5023,231900.0
2008-04-16 14:20:00,46.2,46.21,45.9,45.94,263900.0,34.5023,34.5097,34.2782,34.3081,263900.0
2008-04-16 14:30:00,45.95,46.1,45.94,46.1,452600.0,34.3156,34.4276,34.3081,34.4276,452600.0
2008-04-16 14:40:00,46.1,46.27,46.08,46.2,296300.0,34.4276,34.5545,34.4126,34.5023,296300.0
2008-04-16 14:50:00,46.2,46.3,46.14,46.29,413200.0,34.5023,34.5769,34.4575,34.5695,413200.0
2008-04-16 15:00:00,46.28,46.35,46.19,46.3,556300.0,34.562,34.6143,34.4948,34.5769,556300.0
2008-04-16 15:10:00,46.3,46.33,46.27,46.29,326400.0,34.5769,34.5993,34.5545,34.5695,326400.0
2008-04-16 15:20:00,46.29,46.46,46.28,46.39,255200.0,34.5695,34.6964,34.562,34.6442,255200.0
2008-04-16 15:30:00,46.39,46.39,46.26,46.3,366600.0,34.6442,34.6442,34.5471,34.5769,366600.0
2008-04-16 15:40:00,46.29,46.42,46.28,46.37,421400.0,34.5695,34.6666,34.562,34.6292,421400.0
2008-04-16 15:50:00,46.37,46.45,46.27,46.38,829400.0,34.6292,34.689,34.5545,34.6367,829400.0
2008-04-17 09:30:00,45.91,46.53,45.44,46.33,463600.0,34.2857,34.7487,33.9347,34.5993,463600.0
2008-04-17 09:40:00,46.32,46.52,46.28,46.34,332200.0,34.5919,34.7412,34.562,34.6068,332200.0
2008-04-17 09:50:00,46.33,46.99,46.25,46.79,436100.0,34.5993,35.0922,34.5396,34.9429,436100.0
2008-04-17 10:00:00,46.79,46.79,46.19,46.27,373100.0,34.9429,34.9429,34.4948,34.5545,373100.0
2008-04-17 10:10:00,46.27,47.01,46.26,46.95,517100.0,34.5545,35.1072,34.5471,35.0624,517100.0
2008-04-17 10:20:00,46.94,48.42,46.76,48.07,1163000.0,35.0549,36.1602,34.9205,35.8988,1163000.0
2008-04-17 10:30:00,48.05,48.1,47.45,47.74,502400.0,35.8838,35.9212,35.4358,35.6523,502400.0
2008-04-17 10:40:00,47.75,47.8,47.5,47.69,227500.0,35.6598,35.6971,35.4731,35.615,227500.0
2008-04-17 10:50:00,47.67,47.88,47.49,47.86,232500.0,35.6001,35.7569,35.4656,35.742,232500.0
2008-04-17 11:00:00,47.85,48.0,47.53,47.56,231400.0,35.7345,35.8465,35.4955,35.5179,231400.0
2008-04-17 11:10:00,47.56,47.81,47.38,47.79,179700.0,35.5179,35.7046,35.3835,35.6897,179700.0
2008-04-17 11:20:00,47.78,48.17,47.73,47.91,167700.0,35.6822,35.9735,35.6449,35.7793,167700.0
2008-04-17 11:30:00,47.91,48.36,47.85,47.93,279500.0,35.7793,36.1154,35.7345,35.7942,279500.0
2008-04-17 11:40:00,47.95,48.32,47.88,48.29,186100.0,35.8092,36.0855,35.7569,36.0631,186100.0
2008-04-17 11:50:00,48.29,48.3,47.87,48.01,180700.0,36.0631,36.0705,35.7494,35.854,180700.0
2008-04-17 12:00:00,47.99,48.17,47.91,48.17,86800.0,35.839,35.9735,35.7793,35.9735,86800.0
2008-04-17 12:10:00,48.17,48.28,48.02,48.1,168300.0,35.9735,36.0556,35.8614,35.9212,168300.0
2008-04-17 12:20:00,48.09,48.24,48.05,48.17,167200.0,35.9137,36.0257,35.8838,35.9735,167200.0
2008-04-17 12:30:00,48.15,48.15,47.95,48.1,272500.0,35.9585,35.9585,35.8092,35.9212,272500.0
2008-04-17 12:40:00,48.09,48.24,48.02,48.05,87900.0,35.9137,36.0257,35.8614,35.8838,87900.0
2008-04-17 12:50:00,48.04,48.29,48.03,48.25,83500.0,35.8764,36.0631,35.8689,36.0332,83500.0
2008-04-17 13:00:00,48.25,48.67,48.25,48.67,214900.0,36.0332,36.3469,36.0332,36.3469,214900.0
2008-04-17 13:10:00,48.67,48.87,48.5,48.68,177200.0,36.3469,36.4962,36.2199,36.3543,177200.0
2008-04-17 13:20:00,48.68,49.36,48.6,49.32,249300.0,36.3543,36.8622,36.2946,36.8323,249300.0
2008-04-17 13:30:00,49.31,49.4,49.05,49.23,331800.0,36.8248,36.892,36.6306,36.7651,331800.0
2008-04-17 13:40:00,49.2,49.24,48.94,48.98,210300.0,36.7427,36.7725,36.5485,36.5784,210300.0
2008-04-17 13:50:00,48.97,48.98,48.49,48.77,283600.0,36.5709,36.5784,36.2124,36.4215,283600.0
2008-04-17 14:00:00,48.76,48.86,48.58,48.58,121200.0,36.4141,36.4888,36.2797,36.2797,121200.0
2008-04-17 14:10:00,48.57,48.99,48.35,48.4,332600.0,36.2722,36.5858,36.1079,36.1452,332600.0
2008-04-17 14:20:00,48.39,48.59,48.33,48.58,203700.0,36.1378,36.2871,36.0929,36.2797,203700.0
2008-04-17 14:30:00,48.57,48.75,48.43,48.68,134500.0,36.2722,36.4066,36.1676,36.3543,134500.0
2008-04-17 14:40:00,48.7,48.74,48.52,48.55,97500.0,36.3693,36.3991,36.2348,36.2572,97500.0
2008-04-17 14:50:00,48.55,48.66,48.5,48.5,138500.0,36.2572,36.3394,36.2199,36.2199,138500.0
2008-04-17 15:00:00,48.51,48.83,48.5,48.68,220500.0,36.2274,36.4664,36.2199,36.3543,220500.0
2008-04-17 15:10:00,48.67,48.86,48.5,48.51,257300.0,36.3469,36.4888,36.2199,36.2274,257300.0
2008-04-17 15:20:00,48.52,48.69,48.36,48.68,277100.0,36.2348,36.3618,36.1154,36.3543,277100.0
2008-04-17 15:30:00,48.67,49.14,48.6,49.0,374700.0,36.3469,36.6979,36.2946,36.5933,374700.0
2008-04-17 15:40:00,49.0,49.04,48.71,48.86,356400.0,36.5933,36.6232,36.3767,36.4888,356400.0
2008-04-17 15:50:00,48.85,48.98,48.45,48.51,565600.0,36.4813,36.5784,36.1826,36.2274,565600.0
2008-04-18 09:30:00,49.81,51.0,49.68,49.89,1448300.0,37.1982,38.0869,37.1011,37.258,1448300.0
2008-04-18 09:40:00,49.91,49.97,48.99,49.0,1039300.0,37.2729,37.3177,36.5858,36.5933,1039300.0
2008-04-18 09:50:00,49.01,49.08,47.92,48.01,1409100.0,36.6008,36.6531,35.7868,35.854,1409100.0
2008-04-18 10:00:00,47.97,48.39,47.82,47.98,847000.0,35.8241,36.1378,35.7121,35.8316,847000.0
2008-04-18 10:10:00,47.97,48.2,47.88,48.17,438400.0,35.8241,35.9959,35.7569,35.9735,438400.0
2008-04-18 10:20:00,48.18,48.35,47.95,48.07,419700.0,35.9809,36.1079,35.8092,35.8988,419700.0
2008-04-18 10:30:00,48.08,48.64,48.02,48.51,364800.0,35.9062,36.3245,35.8614,36.2274,364800.0
2008-04-18 10:40:00,48.52,49.18,48.47,48.92,454000.0,36.2348,36.7277,36.1975,36.5336,454000.0
2008-04-18 10:50:00,48.93,49.04,48.34,48.6,250000.0,36.541,36.6232,36.1004,36.2946,250000.0
2008-04-18 11:00:00,48.6,49.18,48.58,48.94,325000.0,36.2946,36.7277,36.2797,36.5485,325000.0
2008-04-18 11:10:00,48.93,48.93,48.5,48.61,239700.0,36.541,36.541,36.2199,36.3021,239700.0
2008-04-18 11:20:00,48.62,48.65,48.39,48.49,150600.0,36.3095,36.3319,36.1378,36.2124,150600.0
2008-04-18 11:30:00,48.49,48.69,48.4,48.44,136000.0,36.2124,36.3618,36.1452,36.1751,136000.0
2008-04-18 11:40:00,48.44,48.63,48.34,48.6,106700.0,36.1751,36.317,36.1004,36.2946,106700.0
2008-04-18 11:50:00,48.58,48.58,48.21,48.45,126800.0,36.2797,36.2797,36.0033,36.1826,126800.0
2008-04-18 12:00:00,48.45,48.64,48.37,48.51,127000.0,36.1826,36.3245,36.1228,36.2274,127000.0
2008-04-18 12:10:00,48.5,48.75,48.42,48.72,86300.0,36.2199,36.4066,36.1602,36.3842,86300.0
2008-04-18 12:20:00,48.72,49.04,48.5,48.87,234300.0,36.3842,36.6232,36.2199,36.4962,234300.0
2008-04-18 12:30:00,48.9,49.02,48.63,48.68,218300.0,36.5186,36.6082,36.317,36.3543,218300.0
2008-04-18 12:40:00,48.68,48.75,48.54,48.62,144100.0,36.3543,36.4066,36.2498,36.3095,144100.0
2008-04-18 12:50:00,48.62,48.65,48.33,48.5,344500.0,36.3095,36.3319,36.0929,36.2199,344500.0
2008-04-18 13:00:00,48.51,48.58,48.16,48.43,244000.0,36.2274,36.2797,35.966,36.1676,244000.0
2008-04-18 13:10:00,48.41,48.48,48.05,48.21,117900.0,36.1527,36.205,35.8838,36.0033,117900.0
2008-04-18 13:20:00,48.2,48.33,48.15,48.27,122200.0,35.9959,36.0929,35.9585,36.0481,122200.0
2008-04-18 13:30:00,48.27,48.28,48.08,48.08,156900.0,36.0481,36.0556,35.9062,35.9062,156900.0
2008-04-18 13:40:00,48.08,48.22,48.04,48.19,189100.0,35.9062,36.0108,35.8764,35.9884,189100.0
2008-04-18 13:50:00,48.18,48.3,48.0,48.24,193700.0,35.9809,36.0705,35.8465,36.0257,193700.0
2008-04-18 14:00:00,48.24,48.29,47.82,47.9,326800.0,36.0257,36.0631,35.7121,35.7718,326800.0
2008-04-18 14:10:00,47.9,48.22,47.89,48.21,209900.0,35.7718,36.0108,35.7644,36.0033,209900.0
2008-04-18 14:20:00,48.2,48.21,47.77,47.78,317500.0,35.9959,36.0033,35.6747,35.6822,317500.0
2008-04-18 14:30:00,47.78,47.87,47.54,47.72,338400.0,35.6822,35.7494,35.503,35.6374,338400.0
2008-04-18 14:40:00,47.72,47.8,47.52,47.69,373300.0,35.6374,35.6971,35.488,35.615,373300.0
2008-04-18 14:50:00,47.69,47.71,47.31,47.37,427000.0,35.615,35.6299,35.3312,35.376,427000.0
2008-04-18 15:00:00,47.37,47.51,47.21,47.4,442900.0,35.376,35.4806,35.2565,35.3984,442900.0
2008-04-18 15:10:00,47.4,47.4,47.21,47.25,293900.0,35.3984,35.3984,35.2565,35.2864,293900.0
2008-04-18 15:20:00,47.25,47.26,46.82,46.84,407900.0,35.2864,35.2939,34.9653,34.9802,407900.0
2008-04-18 15:30:00,46.83,47.48,46.83,47.36,437600.0,34.9727,35.4582,34.9727,35.3686,437600.0
2008-04-18 15:40:00,47.36,47.44,47.02,47.1,531800.0,35.3686,35.4283,35.1146,35.1744,531800.0
2008-04-18 15:50:00,47.1,47.17,46.85,47.08,670000.0,35.1744,35.2267,34.9877,35.1594,670000.0
2008-04-21 09:30:00,46.86,47.5,46.8,46.91,401600.0,34.9952,35.4731,34.9503,35.0325,401600.0
2008-04-21 09:40:00,46.93,48.22,46.86,48.07,402300.0,35.0474,36.0108,34.9952,35.8988,402300.0
2008-04-21 09:50:00,48.07,48.1,47.82,47.93,283700.0,35.8988,35.9212,35.7121,35.7942,283700.0
2008-04-21 10:00:00,47.91,47.95,47.12,47.65,431800.0,35.7793,35.8092,35.1893,35.5851,431800.0
2008-04-21 10:10:00,47.66,47.78,47.4,47.57,272500.0,35.5926,35.6822,35.3984,35.5254,272500.0
2008-04-21 10:20:00,47.57,47.78,47.27,47.34,209200.0,35.5254,35.6822,35.3013,35.3536,209200.0
2008-04-21 10:30:00,47.35,47.47,47.27,47.4,313200.0,35.3611,35.4507,35.3013,35.3984,313200.0
2008-04-21 10:40:00,47.4,47.7,47.39,47.48,210300.0,35.3984,35.6225,35.391,35.4582,210300.0
2008-04-21 10:50:00,47.48,47.51,47.33,47.39,190600.0,35.4582,35.4806,35.3461,35.391,190600.0
2008-04-21 11:00:00,47.4,47.49,47.32,47.39,178200.0,35.3984,35.4656,35.3387,35.391,178200.0
2008-04-21 11:10:00,47.39,47.75,47.35,47.6,214500.0,35.391,35.6598,35.3611,35.5478,214500.0
2008-04-21 11:20:00,47.59,47.76,47.58,47.69,198600.0,35.5403,35.6673,35.5328,35.615,198600.0
2008-04-21 11:30:00,47.69,48.14,47.68,48.0,262200.0,35.615,35.9511,35.6075,35.8465,262200.0
2008-04-21 11:40:00,47.99,48.02,47.72,47.8,143900.0,35.839,35.8614,35.6374,35.6971,143900.0
2008-04-21 11:50:00,47.84,47.88,47.73,47.8,129200.0,35.727,35.7569,35.6449,35.6971,129200.0
2008-04-21 12:00:00,47.8,47.99,47.76,47.86,125800.0,35.6971,35.839,35.6673,35.742,125800.0
2008-04-21 12:10:00,47.85,47.87,47.68,47.79,140000.0,35.7345,35.7494,35.6075,35.6897,140000.0
2008-04-21 12:20:00,47.78,48.0,47.75,48.0,134000.0,35.6822,35.8465,35.6598,35.8465,134000.0
2008-04-21 12:30:00,48.01,48.15,47.94,48.12,106400.0,35.854,35.9585,35.8017,35.9361,106400.0
2008-04-21 12:40:00,48.12,48.34,48.12,48.3,173700.0,35.9361,36.1004,35.9361,36.0705,173700.0
2008-04-21 12:50:00,48.3,48.33,48.19,48.19,101300.0,36.0705,36.0929,35.9884,35.9884,101300.0
2008-04-21 13:00:00,48.21,48.39,48.19,48.3,89900.0,36.0033,36.1378,35.9884,36.0705,89900.0
2008-04-21 13:10:00,48.29,48.33,48.25,48.31,72700.0,36.0631,36.0929,36.0332,36.078,72700.0
2008-04-21 13:20:00,48.3,48.38,48.08,48.22,145600.0,36.0705,36.1303,35.9062,36.0108,145600.0
2008-04-21 13:30:00,48.23,48.29,48.13,48.13,175600.0,36.0183,36.0631,35.9436,35.9436,175600.0
2008-04-21 13:40:00,48.14,48.18,47.82,47.98,155300.0,35.9511,35.9809,35.7121,35.8316,155300.0
2008-04-21 13:50:00,47.98,48.1,47.96,48.0,140500.0,35.8316,35.9212,35.8166,35.8465,140500.0
2008-04-21 14:00:00,48.01,48.03,47.89,47.94,184100.0,35.854,35.8689,35.7644,35.8017,184100.0
2008-04-21 14:10:00,47.94,47.99,47.75,47.95,201200.0,35.8017,35.839,35.6598,35.8092,201200.0
2008-04-21 14:20:00,47.95,47.95,47.76,47.9,152500.0,35.8092,35.8092,35.6673,35.7718,152500.0
2008-04-21 14:30:00,47.9,48.0,47.83,47.94,177000.0,35.7718,35.8465,35.7195,35.8017,177000.0
2008-04-21 14:40:00,47.94,47.94,47.66,47.66,237700.0,35.8017,35.8017,35.5926,35.5926,237700.0
2008-04-21 14:50:00,47.66,47.92,47.65,47.89,179900.0,35.5926,35.7868,35.5851,35.7644,179900.0
2008-04-21 15:00:00,47.89,48.05,47.87,47.94,237900.0,35.7644,35.8838,35.7494,35.8017,237900.0
2008-04-21 15:10:00,47.93,48.08,47.86,48.0,164700.0,35.7942,35.9062,35.742,35.8465,164700.0
2008-04-21 15:20:00,48.0,48.19,47.94,48.08,259500.0,35.8465,35.9884,35.8017,35.9062,259500.0
2008-04-21 15:30:00,48.08,48.08,47.91,47.94,209600.0,35.9062,35.9062,35.7793,35.8017,209600.0
2008-04-21 15:40:00,47.95,48.0,47.88,47.88,453600.0,35.8092,35.8465,35.7569,35.7569,453600.0
2008-04-21 15:50:00,47.89,48.01,47.85,47.91,511800.0,35.7644,35.854,35.7345,35.7793,511800.0
2008-04-22 09:30:00,47.55,47.85,46.97,47.44,238000.0,35.5104,35.7345,35.0773,35.4283,238000.0
2008-04-22 09:40:00,47.44,47.44,46.6,46.64,373700.0,35.4283,35.4283,34.801,34.8309,373700.0
2008-04-22 09:50:00,46.64,47.04,46.56,47.02,270200.0,34.8309,35.1296,34.7711,35.1146,270200.0
2008-04-22 10:00:00,46.98,47.49,46.97,47.21,247700.0,35.0848,35.4656,35.0773,35.2565,247700.0
2008-04-22 10:10:00,47.22,47.69,47.19,47.21,386600.0,35.264,35.615,35.2416,35.2565,386600.0
2008-04-22 10:20:00,47.2,47.36,47.07,47.11,191300.0,35.2491,35.3686,35.152,35.1819,191300.0
2008-04-22 10:30:00,47.11,47.23,46.89,47.04,99800.0,35.1819,35.2715,35.0176,35.1296,99800.0
2008-04-22 10:40:00,47.03,47.25,46.94,47.24,73700.0,35.1221,35.2864,35.0549,35.2789,73700.0
2008-04-22 10:50:00,47.26,47.36,47.14,47.24,75700.0,35.2939,35.3686,35.2043,35.2789,75700.0
2008-04-22 11:00:00,47.27,47.35,47.02,47.09,73500.0,35.3013,35.3611,35.1146,35.1669,73500.0
2008-04-22 11:10:00,47.1,47.12,46.95,47.01,110700.0,35.1744,35.1893,35.0624,35.1072,110700.0
2008-04-22 11:20:00,47.01,47.01,46.54,46.8,137600.0,35.1072,35.1072,34.7562,34.9503,137600.0
2008-04-22 11:30:00,46.81,46.93,46.61,46.64,100900.0,34.9578,35.0474,34.8085,34.8309,100900.0
2008-04-22 11:40:00,46.63,46.77,46.5,46.51,178700.0,34.8234,34.9279,34.7263,34.7338,178700.0
2008-04-22 11:50:00,46.51,46.6,46.5,46.54,206000.0,34.7338,34.801,34.7263,34.7562,206000.0
2008-04-22 12:00:00,46.54,46.57,46.5,46.51,102800.0,34.7562,34.7786,34.7263,34.7338,102800.0
2008-04-22 12:10:00,46.51,46.52,46.15,46.19,371900.0,34.7338,34.7412,34.4649,34.4948,371900.0
2008-04-22 12:20:00,46.17,46.33,46.15,46.2,134900.0,34.4799,34.5993,34.4649,34.5023,134900.0
2008-04-22 12:30:00,46.2,46.28,46.01,46.07,175900.0,34.5023,34.562,34.3604,34.4052,175900.0
2008-04-22 12:40:00,46.07,46.09,45.96,46.07,163300.0,34.4052,34.4201,34.323,34.4052,163300.0
2008-04-22 12:50:00,46.08,46.21,46.02,46.11,165200.0,34.4126,34.5097,34.3678,34.435,165200.0
2008-04-22 13:00:00,46.1,46.26,46.07,46.25,140300.0,34.4276,34.5471,34.4052,34.5396,140300.0
2008-04-22 13:10:00,46.25,46.35,46.05,46.31,113500.0,34.5396,34.6143,34.3902,34.5844,113500.0
2008-04-22 13:20:00,46.3,46.49,46.3,46.35,84700.0,34.5769,34.7188,34.5769,34.6143,84700.0
2008-04-22 13:30:00,46.35,46.54,46.35,46.49,112800.0,34.6143,34.7562,34.6143,34.7188,112800.0
2008-04-22 13:40:00,46.48,46.57,46.43,46.49,96200.0,34.7114,34.7786,34.674,34.7188,96200.0
2008-04-22 13:50:00,46.5,46.67,46.42,46.51,120300.0,34.7263,34.8533,34.6666,34.7338,120300.0
2008-04-22 14:00:00,46.51,46.52,46.33,46.46,205400.0,34.7338,34.7412,34.5993,34.6964,205400.0
2008-04-22 14:10:00,46.44,46.51,46.35,46.43,157100.0,34.6815,34.7338,34.6143,34.674,157100.0
2008-04-22 14:20:00,46.42,46.57,46.34,46.42,111600.0,34.6666,34.7786,34.6068,34.6666,111600.0
2008-04-22 14:30:00,46.42,46.55,46.33,46.44,93500.0,34.6666,34.7636,34.5993,34.6815,93500.0
2008-04-22 14:40:00,46.44,46.54,46.34,46.37,137700.0,34.6815,34.7562,34.6068,34.6292,137700.0
2008-04-22 14:50:00,46.35,46.46,46.3,46.37,152700.0,34.6143,34.6964,34.5769,34.6292,152700.0
2008-04-22 15:00:00,46.38,46.43,46.31,46.35,167100.0,34.6367,34.674,34.5844,34.6143,167100.0
2008-04-22 15:10:00,46.34,46.46,46.31,46.44,135600.0,34.6068,34.6964,34.5844,34.6815,135600.0
2008-04-22 15:20:00,46.42,46.49,46.31,46.41,181400.0,34.6666,34.7188,34.5844,34.6591,181400.0
2008-04-22 15:30:00,46.4,46.43,46.32,46.33,276100.0,34.6516,34.674,34.5919,34.5993,276100.0
2008-04-22 15:40:00,46.33,46.58,46.31,46.51,174600.0,34.5993,34.786,34.5844,34.7338,174600.0
2008-04-22 15:50:00,46.51,46.54,46.36,46.51,303300.0,34.7338,34.7562,34.6217,34.7338,303300.0
2008-04-23 09:30:00,46.66,46.8,45.58,45.63,259100.0,34.8458,34.9503,34.0392,34.0766,259100.0
2008-04-23 09:40:00,45.63,45.66,45.02,45.38,502800.0,34.0766,34.099,33.621,33.8899,502800.0
2008-04-23 09:50:00,45.37,45.76,45.27,45.41,221400.0,33.8824,34.1737,33.8077,33.9123,221400.0
2008-04-23 10:00:00,45.4,45.72,45.31,45.49,176200.0,33.9048,34.1438,33.8376,33.972,176200.0
2008-04-23 10:10:00,45.51,45.64,45.34,45.45,134700.0,33.987,34.0841,33.86,33.9422,134700.0
2008-04-23 10:20:00,45.44,45.68,45.44,45.65,164900.0,33.9347,34.1139,33.9347,34.0915,164900.0
2008-04-23 10:30:00,45.62,46.44,45.62,46.39,321300.0,34.0691,34.6815,34.0691,34.6442,321300.0
2008-04-23 10:40:00,46.39,46.55,46.25,46.39,351900.0,34.6442,34.7636,34.5396,34.6442,351900.0
2008-04-23 10:50:00,46.38,46.65,46.3,46.43,233500.0,34.6367,34.8383,34.5769,34.674,233500.0
2008-04-23 11:00:00,46.41,46.43,46.21,46.26,138200.0,34.6591,34.674,34.5097,34.5471,138200.0
2008-04-23 11:10:00,46.26,46.3,46.03,46.04,200000.0,34.5471,34.5769,34.3753,34.3828,200000.0
2008-04-23 11:20:00,46.05,46.19,46.03,46.12,119000.0,34.3902,34.4948,34.3753,34.4425,119000.0
2008-04-23 11:30:00,46.11,46.3,46.07,46.08,252100.0,34.435,34.5769,34.4052,34.4126,252100.0
2008-04-23 11:40:00,46.08,46.34,46.08,46.17,154800.0,34.4126,34.6068,34.4126,34.4799,154800.0
2008-04-23 11:50:00,46.18,46.18,45.98,46.08,103000.0,34.4873,34.4873,34.338,34.4126,103000.0
2008-04-23 12:00:00,46.07,46.09,45.86,45.98,200500.0,34.4052,34.4201,34.2483,34.338,200500.0
2008-04-23 12:10:00,45.98,46.02,45.73,45.79,91500.0,34.338,34.3678,34.1513,34.1961,91500.0
2008-04-23 12:20:00,45.81,46.0,45.54,45.62,72700.0,34.211,34.3529,34.0094,34.0691,72700.0
2008-04-23 12:30:00,45.62,45.73,45.49,45.66,292300.0,34.0691,34.1513,33.972,34.099,292300.0
2008-04-23 12:40:00,45.67,45.82,45.65,45.7,122600.0,34.1065,34.2185,34.0915,34.1289,122600.0
2008-04-23 12:50:00,45.71,45.95,45.71,45.81,81900.0,34.1363,34.3156,34.1363,34.211,81900.0
2008-04-23 13:00:00,45.81,45.85,45.68,45.76,81600.0,34.211,34.2409,34.1139,34.1737,81600.0
2008-04-23 13:10:00,45.77,45.84,45.67,45.75,100000.0,34.1811,34.2334,34.1065,34.1662,100000.0
2008-04-23 13:20:00,45.76,45.97,45.74,45.96,113800.0,34.1737,34.3305,34.1587,34.323,113800.0
2008-04-23 13:30:00,45.95,45.95,45.79,45.88,96100.0,34.3156,34.3156,34.1961,34.2633,96100.0
2008-04-23 13:40:00,45.89,45.91,45.68,45.75,113600.0,34.2708,34.2857,34.1139,34.1662,113600.0
2008-04-23 13:50:00,45.76,45.93,45.67,45.84,99600.0,34.1737,34.3006,34.1065,34.2334,99600.0
2008-04-23 14:00:00,45.84,45.93,45.7,45.83,109400.0,34.2334,34.3006,34.1289,34.2259,109400.0
2008-04-23 14:10:00,45.84,46.09,45.83,46.05,140500.0,34.2334,34.4201,34.2259,34.3902,140500.0
2008-04-23 14:20:00,46.04,46.06,45.85,45.97,76700.0,34.3828,34.3977,34.2409,34.3305,76700.0
2008-04-23 14:30:00,45.99,46.04,45.84,45.84,155900.0,34.3454,34.3828,34.2334,34.2334,155900.0
2008-04-23 14:40:00,45.81,46.0,45.8,45.95,88500.0,34.211,34.3529,34.2035,34.3156,88500.0
2008-04-23 14:50:00,45.94,46.04,45.9,45.99,125700.0,34.3081,34.3828,34.2782,34.3454,125700.0
2008-04-23 15:00:00,46.0,46.17,45.95,46.0,137200.0,34.3529,34.4799,34.3156,34.3529,137200.0
2008-04-23 15:10:00,46.0,46.04,45.96,46.02,121600.0,34.3529,34.3828,34.323,34.3678,121600.0
2008-04-23 15:20:00,46.02,46.03,45.8,45.86,157000.0,34.3678,34.3753,34.2035,34.2483,157000.0
2008-04-23 15:30:00,45.86,46.02,45.74,45.99,188500.0,34.2483,34.3678,34.1587,34.3454,188500.0
2008-04-23 15:40:00,45.98,46.11,45.82,46.02,271300.0,34.338,34.435,34.2185,34.3678,271300.0
2008-04-23 15:50:00,46.02,46.04,45.92,45.97,328400.0,34.3678,34.3828,34.2932,34.3305,328400.0
2008-04-24 09:30:00,45.89,46.5,45.87,46.25,204000.0,34.2708,34.7263,34.2558,34.5396,204000.0
2008-04-24 09:40:00,46.28,46.32,46.08,46.26,108600.0,34.562,34.5919,34.4126,34.5471,108600.0
2008-04-24 09:50:00,46.22,47.07,46.09,46.89,260200.0,34.5172,35.152,34.4201,35.0176,260200.0
2008-04-24 10:00:00,46.89,46.89,46.16,46.34,196300.0,35.0176,35.0176,34.4724,34.6068,196300.0
2008-04-24 10:10:00,46.35,46.99,46.31,46.92,214500.0,34.6143,35.0922,34.5844,35.04,214500.0
2008-04-24 10:20:00,46.91,46.91,46.32,46.51,137800.0,35.0325,35.0325,34.5919,34.7338,137800.0
2008-04-24 10:30:00,46.53,46.73,46.3,46.46,179900.0,34.7487,34.8981,34.5769,34.6964,179900.0
2008-04-24 10:40:00,46.45,46.65,46.34,46.34,88400.0,34.689,34.8383,34.6068,34.6068,88400.0
2008-04-24 10:50:00,46.36,46.72,46.29,46.64,53100.0,34.6217,34.8906,34.5695,34.8309,53100.0
2008-04-24 11:00:00,46.64,46.93,46.59,46.87,116300.0,34.8309,35.0474,34.7935,35.0026,116300.0
2008-04-24 11:10:00,46.88,47.0,46.85,47.0,146300.0,35.0101,35.0997,34.9877,35.0997,146300.0
2008-04-24 11:20:00,46.99,47.34,46.86,47.34,528800.0,35.0922,35.3536,34.9952,35.3536,528800.0
2008-04-24 11:30:00,47.34,47.71,47.31,47.61,192700.0,35.3536,35.6299,35.3312,35.5553,192700.0
2008-04-24 11:40:00,47.6,47.95,47.55,47.76,193200.0,35.5478,35.8092,35.5104,35.6673,193200.0
2008-04-24 11:50:00,47.75,48.13,47.75,47.87,215700.0,35.6598,35.9436,35.6598,35.7494,215700.0
2008-04-24 12:00:00,47.88,48.27,47.82,48.22,203400.0,35.7569,36.0481,35.7121,36.0108,203400.0
2008-04-24 12:10:00,48.2,48.55,48.15,48.55,303400.0,35.9959,36.2572,35.9585,36.2572,303400.0
2008-04-24 12:20:00,48.55,48.7,48.11,48.13,174700.0,36.2572,36.3693,35.9287,35.9436,174700.0
2008-04-24 12:30:00,48.13,48.26,48.04,48.22,113400.0,35.9436,36.0407,35.8764,36.0108,113400.0
2008-04-24 12:40:00,48.21,48.45,48.2,48.29,88500.0,36.0033,36.1826,35.9959,36.0631,88500.0
2008-04-24 12:50:00,48.26,48.31,48.06,48.1,67600.0,36.0407,36.078,35.8913,35.9212,67600.0
2008-04-24 13:00:00,48.12,48.32,48.09,48.19,69500.0,35.9361,36.0855,35.9137,35.9884,69500.0
2008-04-24 13:10:00,48.15,48.28,48.12,48.17,41800.0,35.9585,36.0556,35.9361,35.9735,41800.0
2008-04-24 13:20:00,48.16,48.25,47.89,47.96,114100.0,35.966,36.0332,35.7644,35.8166,114100.0
2008-04-24 13:30:00,47.94,48.04,47.83,47.9,95800.0,35.8017,35.8764,35.7195,35.7718,95800.0
2008-04-24 13:40:00,47.9,48.19,47.9,48.18,79300.0,35.7718,35.9884,35.7718,35.9809,79300.0
2008-04-24 13:50:00,48.16,48.27,47.99,48.21,41800.0,35.966,36.0481,35.839,36.0033,41800.0
2008-04-24 14:00:00,48.23,48.5,48.16,48.41,168400.0,36.0183,36.2199,35.966,36.1527,168400.0
2008-04-24 14:10:00,48.43,48.64,48.38,48.59,126700.0,36.1676,36.3245,36.1303,36.2871,126700.0
2008-04-24 14:20:00,48.59,48.65,48.45,48.65,94400.0,36.2871,36.3319,36.1826,36.3319,94400.0
2008-04-24 14:30:00,48.65,48.66,48.45,48.53,102800.0,36.3319,36.3394,36.1826,36.2423,102800.0
2008-04-24 14:40:00,48.52,48.66,48.43,48.44,91100.0,36.2348,36.3394,36.1676,36.1751,91100.0
2008-04-24 14:50:00,48.43,48.46,48.19,48.3,147200.0,36.1676,36.19,35.9884,36.0705,147200.0
2008-04-24 15:00:00,48.29,48.33,48.18,48.29,122300.0,36.0631,36.0929,35.9809,36.0631,122300.0
2008-04-24 15:10:00,48.28,48.42,48.06,48.19,129700.0,36.0556,36.1602,35.8913,35.9884,129700.0
2008-04-24 15:20:00,48.2,48.45,48.13,48.37,188600.0,35.9959,36.1826,35.9436,36.1228,188600.0
2008-04-24 15:30:00,48.38,48.6,48.32,48.6,248100.0,36.1303,36.2946,36.0855,36.2946,248100.0
2008-04-24 15:40:00,48.6,48.7,48.27,48.38,292000.0,36.2946,36.3693,36.0481,36.1303,292000.0
2008-04-24 15:50:00,48.37,48.6,48.25,48.39,382800.0,36.1228,36.2946,36.0332,36.1378,382800.0
2008-04-25 09:30:00,49.31,50.43,48.85,50.34,583900.0,36.8248,37.6612,36.4813,37.594,583900.0
2008-04-25 09:40:00,50.33,50.52,49.45,49.49,375100.0,37.5866,37.7284,36.9294,36.9592,375100.0
2008-04-25 09:50:00,49.46,49.6,49.08,49.28,443400.0,36.9368,37.0414,36.6531,36.8024,443400.0
2008-04-25 10:00:00,49.27,49.3,49.01,49.25,338600.0,36.7949,36.8173,36.6008,36.78,338600.0
2008-04-25 10:10:00,49.22,49.4,49.15,49.31,131600.0,36.7576,36.892,36.7053,36.8248,131600.0
2008-04-25 10:20:00,49.31,49.86,49.29,49.63,163300.0,36.8248,37.2356,36.8099,37.0638,163300.0
2008-04-25 10:30:00,49.62,49.68,49.12,49.12,172800.0,37.0563,37.1011,36.6829,36.6829,172800.0
2008-04-25 10:40:00,49.13,49.47,49.12,49.24,163900.0,36.6904,36.9443,36.6829,36.7725,163900.0
2008-04-25 10:50:00,49.25,49.31,49.05,49.22,122600.0,36.78,36.8248,36.6306,36.7576,122600.0
2008-04-25 11:00:00,49.24,49.44,49.2,49.23,60500.0,36.7725,36.9219,36.7427,36.7651,60500.0
2008-04-25 11:10:00,49.23,49.24,48.75,48.81,177400.0,36.7651,36.7725,36.4066,36.4514,177400.0
2008-04-25 11:20:00,48.8,49.15,48.73,49.15,126200.0,36.4439,36.7053,36.3917,36.7053,126200.0
2008-04-25 11:30:00,49.15,49.25,49.09,49.1,97900.0,36.7053,36.78,36.6605,36.668,97900.0
2008-04-25 11:40:00,49.09,49.45,49.09,49.43,85300.0,36.6605,36.9294,36.6605,36.9144,85300.0
2008-04-25 11:50:00,49.45,49.61,49.35,49.53,85800.0,36.9294,37.0489,36.8547,36.9891,85800.0
2008-04-25 12:00:00,49.54,49.66,49.41,49.49,65600.0,36.9966,37.0862,36.8995,36.9592,65600.0
2008-04-25 12:10:00,49.49,49.76,49.49,49.66,57300.0,36.9592,37.1609,36.9592,37.0862,57300.0
2008-04-25 12:20:00,49.66,49.73,49.6,49.64,49100.0,37.0862,37.1385,37.0414,37.0713,49100.0
2008-04-25 12:30:00,49.64,49.73,49.61,49.72,68800.0,37.0713,37.1385,37.0489,37.131,68800.0
2008-04-25 12:40:00,49.7,49.94,49.68,49.84,72500.0,37.1161,37.2953,37.1011,37.2206,72500.0
2008-04-25 12:50:00,49.81,49.84,49.68,49.71,120500.0,37.1982,37.2206,37.1011,37.1235,120500.0
2008-04-25 13:00:00,49.71,49.79,49.7,49.78,71900.0,37.1235,37.1833,37.1161,37.1758,71900.0
2008-04-25 13:10:00,49.79,49.79,49.57,49.78,124700.0,37.1833,37.1833,37.019,37.1758,124700.0
2008-04-25 13:20:00,49.76,49.78,49.58,49.65,62200.0,37.1609,37.1758,37.0265,37.0787,62200.0
2008-04-25 13:30:00,49.65,49.65,49.46,49.64,71300.0,37.0787,37.0787,36.9368,37.0713,71300.0
2008-04-25 13:40:00,49.63,49.64,49.51,49.55,68900.0,37.0638,37.0713,36.9742,37.004,68900.0
2008-04-25 13:50:00,49.55,49.79,49.51,49.79,63600.0,37.004,37.1833,36.9742,37.1833,63600.0
2008-04-25 14:00:00,49.8,50.07,49.73,49.98,186800.0,37.1907,37.3924,37.1385,37.3252,186800.0
2008-04-25 14:10:00,49.98,50.12,49.87,50.01,131800.0,37.3252,37.4297,37.243,37.3476,131800.0
2008-04-25 14:20:00,50.0,50.09,49.88,50.05,97500.0,37.3401,37.4073,37.2505,37.3774,97500.0
2008-04-25 14:30:00,50.06,50.13,49.95,50.0,123300.0,37.3849,37.4372,37.3028,37.3401,123300.0
2008-04-25 14:40:00,50.01,50.21,49.98,50.12,94000.0,37.3476,37.4969,37.3252,37.4297,94000.0
2008-04-25 14:50:00,50.12,50.3,50.02,50.28,97100.0,37.4297,37.5642,37.355,37.5492,97100.0
2008-04-25 15:00:00,50.27,50.54,50.24,50.5,210100.0,37.5417,37.7434,37.5193,37.7135,210100.0
2008-04-25 15:10:00,50.5,50.97,50.49,50.95,304400.0,37.7135,38.0645,37.706,38.0496,304400.0
2008-04-25 15:20:00,50.94,51.1,50.66,50.71,316300.0,38.0421,38.1616,37.833,37.8703,316300.0
2008-04-25 15:30:00,50.73,50.9,50.63,50.81,217100.0,37.8853,38.0122,37.8106,37.945,217100.0
2008-04-25 15:40:00,50.82,50.88,50.6,50.79,235100.0,37.9525,37.9973,37.7882,37.9301,235100.0
2008-04-25 15:50:00,50.77,51.0,50.76,50.92,411600.0,37.9151,38.0869,37.9077,38.0272,411600.0
2008-04-28 09:30:00,51.2,51.3,50.39,50.47,296700.0,38.2363,38.311,37.6314,37.6911,296700.0
2008-04-28 09:40:00,50.5,50.65,50.29,50.56,223500.0,37.7135,37.8255,37.5567,37.7583,223500.0
2008-04-28 09:50:00,50.57,50.88,50.41,50.83,245400.0,37.7658,37.9973,37.6463,37.96,245400.0
2008-04-28 10:00:00,50.83,51.2,50.75,50.99,350000.0,37.96,38.2363,37.9002,38.0794,350000.0
2008-04-28 10:10:00,50.98,51.5,50.98,51.32,399200.0,38.072,38.4603,38.072,38.3259,399200.0
2008-04-28 10:20:00,51.32,51.55,51.29,51.49,354000.0,38.3259,38.4977,38.3035,38.4528,354000.0
2008-04-28 10:30:00,51.48,52.37,51.47,52.27,455200.0,38.4454,39.11,38.4379,39.0354,455200.0
2008-04-28 10:40:00,52.26,52.48,52.22,52.35,308700.0,39.0279,39.1922,38.998,39.0951,308700.0
2008-04-28 10:50:00,52.34,52.47,52.19,52.35,402700.0,39.0876,39.1847,38.9756,39.0951,402700.0
2008-04-28 11:00:00,52.33,52.35,52.13,52.21,269200.0,39.0802,39.0951,38.9308,38.9905,269200.0
2008-04-28 11:10:00,52.23,52.32,52.0,52.01,265600.0,39.0055,39.0727,38.8337,38.8412,265600.0
2008-04-28 11:20:00,52.02,52.47,52.0,52.3,282300.0,38.8486,39.1847,38.8337,39.0578,282300.0
2008-04-28 11:30:00,52.3,52.41,52.17,52.22,178800.0,39.0578,39.1399,38.9607,38.998,178800.0
2008-04-28 11:40:00,52.22,52.74,52.19,52.73,248200.0,38.998,39.3863,38.9756,39.3789,248200.0
2008-04-28 11:50:00,52.74,52.97,52.69,52.92,229300.0,39.3863,39.5581,39.349,39.5208,229300.0
2008-04-28 12:00:00,52.92,53.16,52.88,53.03,262800.0,39.5208,39.7,39.4909,39.6029,262800.0
2008-04-28 12:10:00,53.03,53.14,52.97,53.06,153600.0,39.6029,39.6851,39.5581,39.6253,153600.0
2008-04-28 12:20:00,53.07,53.07,52.9,53.0,161200.0,39.6328,39.6328,39.5058,39.5805,161200.0
2008-04-28 12:30:00,53.0,53.11,52.9,52.9,84400.0,39.5805,39.6627,39.5058,39.5058,84400.0
2008-04-28 12:40:00,52.92,53.04,52.9,52.92,115300.0,39.5208,39.6104,39.5058,39.5208,115300.0
2008-04-28 12:50:00,52.92,53.04,52.91,53.03,82400.0,39.5208,39.6104,39.5133,39.6029,82400.0
2008-04-28 13:00:00,53.02,53.1,52.96,53.0,114000.0,39.5955,39.6552,39.5506,39.5805,114000.0
2008-04-28 13:10:00,53.01,53.03,52.9,52.94,114800.0,39.588,39.6029,39.5058,39.5357,114800.0
2008-04-28 13:20:00,52.94,53.13,52.94,53.11,140500.0,39.5357,39.6776,39.5357,39.6627,140500.0
2008-04-28 13:30:00,53.12,53.62,53.1,53.47,271900.0,39.6701,40.0435,39.6552,39.9315,271900.0
2008-04-28 13:40:00,53.47,54.04,53.46,53.94,415900.0,39.9315,40.3572,39.924,40.2825,415900.0
2008-04-28 13:50:00,53.94,54.14,53.81,54.06,373400.0,40.2825,40.4319,40.1854,40.3721,373400.0
2008-04-28 14:00:00,54.05,54.13,53.93,54.03,364400.0,40.3647,40.4244,40.275,40.3497,364400.0
2008-04-28 14:10:00,54.04,54.04,53.79,53.86,271900.0,40.3572,40.3572,40.1705,40.2228,271900.0
2008-04-28 14:20:00,53.85,53.97,53.55,53.55,221800.0,40.2153,40.3049,39.9913,39.9913,221800.0
2008-04-28 14:30:00,53.55,54.02,53.47,53.84,294000.0,39.9913,40.3423,39.9315,40.2078,294000.0
2008-04-28 14:40:00,53.84,54.08,53.83,53.89,325600.0,40.2078,40.3871,40.2004,40.2452,325600.0
2008-04-28 14:50:00,53.9,54.29,53.84,54.27,308500.0,40.2526,40.5439,40.2078,40.529,308500.0
2008-04-28 15:00:00,54.27,54.45,54.09,54.15,432500.0,40.529,40.6634,40.3945,40.4393,432500.0
2008-04-28 15:10:00,54.15,54.5,54.15,54.49,348600.0,40.4393,40.7007,40.4393,40.6933,348600.0
2008-04-28 15:20:00,54.5,54.58,54.08,54.11,615200.0,40.7007,40.7605,40.3871,40.4095,615200.0
2008-04-28 15:30:00,54.12,54.27,53.93,54.12,483600.0,40.4169,40.529,40.275,40.4169,483600.0
2008-04-28 15:40:00,54.13,54.15,53.75,53.77,613800.0,40.4244,40.4393,40.1406,40.1556,613800.0
2008-04-28 15:50:00,53.76,53.87,53.59,53.79,996700.0,40.1481,40.2302,40.0211,40.1705,996700.0
2008-04-29 09:30:00,53.7,54.76,53.11,54.55,376100.0,40.1033,40.8949,39.6627,40.7381,376100.0
2008-04-29 09:40:00,54.55,54.69,53.68,53.87,390200.0,40.7381,40.8426,40.0883,40.2302,390200.0
2008-04-29 09:50:00,53.87,54.02,53.47,53.69,303400.0,40.2302,40.3423,39.9315,40.0958,303400.0
2008-04-29 10:00:00,53.69,53.82,52.96,53.31,368700.0,40.0958,40.1929,39.5506,39.812,368700.0
2008-04-29 10:10:00,53.31,53.31,52.98,53.22,208200.0,39.812,39.812,39.5656,39.7448,208200.0
2008-04-29 10:20:00,53.23,53.23,52.9,53.01,190800.0,39.7523,39.7523,39.5058,39.588,190800.0
2008-04-29 10:30:00,53.01,53.27,52.95,53.25,308600.0,39.588,39.7822,39.5432,39.7672,308600.0
2008-04-29 10:40:00,53.23,53.49,53.1,53.38,155400.0,39.7523,39.9464,39.6552,39.8643,155400.0
2008-04-29 10:50:00,53.35,53.41,53.19,53.23,88000.0,39.8419,39.8867,39.7224,39.7523,88000.0
2008-04-29 11:00:00,53.24,53.37,53.19,53.25,115400.0,39.7597,39.8568,39.7224,39.7672,115400.0
2008-04-29 11:10:00,53.26,53.39,53.19,53.21,112400.0,39.7747,39.8718,39.7224,39.7373,112400.0
2008-04-29 11:20:00,53.2,53.46,53.19,53.36,103800.0,39.7299,39.924,39.7224,39.8494,103800.0
2008-04-29 11:30:00,53.37,53.58,53.3,53.58,192800.0,39.8568,40.0137,39.8046,40.0137,192800.0
2008-04-29 11:40:00,53.58,53.64,53.39,53.4,145100.0,40.0137,40.0585,39.8718,39.8792,145100.0
2008-04-29 11:50:00,53.4,53.57,53.33,53.41,126700.0,39.8792,40.0062,39.827,39.8867,126700.0
2008-04-29 12:00:00,53.44,53.44,53.17,53.17,102000.0,39.9091,39.9091,39.7075,39.7075,102000.0
2008-04-29 12:10:00,53.18,53.27,53.14,53.22,67500.0,39.7149,39.7822,39.6851,39.7448,67500.0
2008-04-29 12:20:00,53.22,53.52,53.06,53.5,127000.0,39.7448,39.9689,39.6253,39.9539,127000.0
2008-04-29 12:30:00,53.51,53.54,53.41,53.54,57400.0,39.9614,39.9838,39.8867,39.9838,57400.0
2008-04-29 12:40:00,53.55,53.6,53.49,53.6,52800.0,39.9913,40.0286,39.9464,40.0286,52800.0
2008-04-29 12:50:00,53.59,53.63,53.4,53.5,60200.0,40.0211,40.051,39.8792,39.9539,60200.0
2008-04-29 13:00:00,53.51,53.53,53.32,53.5,71500.0,39.9614,39.9763,39.8195,39.9539,71500.0
2008-04-29 13:10:00,53.49,53.55,53.4,53.54,81100.0,39.9464,39.9913,39.8792,39.9838,81100.0
2008-04-29 13:20:00,53.54,53.55,53.32,53.36,65500.0,39.9838,39.9913,39.8195,39.8494,65500.0
2008-04-29 13:30:00,53.37,53.63,53.36,53.6,90000.0,39.8568,40.051,39.8494,40.0286,90000.0
2008-04-29 13:40:00,53.6,53.6,53.46,53.54,63800.0,40.0286,40.0286,39.924,39.9838,63800.0
2008-04-29 13:50:00,53.54,53.57,53.47,53.56,44800.0,39.9838,40.0062,39.9315,39.9987,44800.0
2008-04-29 14:00:00,53.56,53.61,53.48,53.51,70400.0,39.9987,40.0361,39.939,39.9614,70400.0
2008-04-29 14:10:00,53.51,53.69,53.43,53.61,98700.0,39.9614,40.0958,39.9016,40.0361,98700.0
2008-04-29 14:20:00,53.61,53.75,53.6,53.67,61300.0,40.0361,40.1406,40.0286,40.0809,61300.0
2008-04-29 14:30:00,53.67,53.78,53.61,53.67,97600.0,40.0809,40.163,40.0361,40.0809,97600.0
2008-04-29 14:40:00,53.68,54.0,53.67,53.98,102600.0,40.0883,40.3273,40.0809,40.3124,102600.0
2008-04-29 14:50:00,53.98,54.15,53.98,54.04,138400.0,40.3124,40.4393,40.3124,40.3572,138400.0
2008-04-29 15:00:00,54.04,54.04,53.85,54.0,173200.0,40.3572,40.3572,40.2153,40.3273,173200.0
2008-04-29 15:10:00,54.0,54.01,53.81,53.83,164400.0,40.3273,40.3348,40.1854,40.2004,164400.0
2008-04-29 15:20:00,53.84,53.85,53.61,53.62,177300.0,40.2078,40.2153,40.0361,40.0435,177300.0
2008-04-29 15:30:00,53.62,53.76,53.61,53.7,218100.0,40.0435,40.1481,40.0361,40.1033,218100.0
2008-04-29 15:40:00,53.69,53.83,53.61,53.7,243500.0,40.0958,40.2004,40.0361,40.1033,243500.0
2008-04-29 15:50:00,53.7,53.77,53.66,53.67,328000.0,40.1033,40.1556,40.0734,40.0809,328000.0
2008-04-30 09:30:00,53.83,53.83,53.11,53.19,166700.0,40.2004,40.2004,39.6627,39.7224,166700.0
2008-04-30 09:40:00,53.2,53.46,52.82,53.29,224200.0,39.7299,39.924,39.4461,39.7971,224200.0
2008-04-30 09:50:00,53.28,53.3,52.8,52.91,189400.0,39.7896,39.8046,39.4312,39.5133,189400.0
2008-04-30 10:00:00,52.95,53.07,52.93,52.96,147500.0,39.5432,39.6328,39.5282,39.5506,147500.0
2008-04-30 10:10:00,52.96,52.97,52.55,52.67,131400.0,39.5506,39.5581,39.2445,39.3341,131400.0
2008-04-30 10:20:00,52.66,52.9,52.55,52.77,215600.0,39.3266,39.5058,39.2445,39.4088,215600.0
2008-04-30 10:30:00,52.75,53.01,52.64,52.68,304800.0,39.3938,39.588,39.3117,39.3415,304800.0
2008-04-30 10:40:00,52.68,53.0,52.62,52.96,133000.0,39.3415,39.5805,39.2967,39.5506,133000.0
2008-04-30 10:50:00,52.96,53.15,52.95,53.02,89100.0,39.5506,39.6925,39.5432,39.5955,89100.0
2008-04-30 11:00:00,53.01,53.29,53.01,53.26,86000.0,39.588,39.7971,39.588,39.7747,86000.0
2008-04-30 11:10:00,53.26,53.27,53.1,53.12,83900.0,39.7747,39.7822,39.6552,39.6701,83900.0
2008-04-30 11:20:00,53.1,53.12,52.98,53.01,85500.0,39.6552,39.6701,39.5656,39.588,85500.0
2008-04-30 11:30:00,53.0,53.1,52.98,53.08,107400.0,39.5805,39.6552,39.5656,39.6403,107400.0
2008-04-30 11:40:00,53.08,53.08,52.98,53.01,125200.0,39.6403,39.6403,39.5656,39.588,125200.0
2008-04-30 11:50:00,53.01,53.16,53.0,53.07,96300.0,39.588,39.7,39.5805,39.6328,96300.0
2008-04-30 12:00:00,53.08,53.12,53.0,53.08,79000.0,39.6403,39.6701,39.5805,39.6403,79000.0
2008-04-30 12:10:00,53.08,53.13,53.0,53.02,75900.0,39.6403,39.6776,39.5805,39.5955,75900.0
2008-04-30 12:20:00,53.01,53.1,52.98,53.03,94200.0,39.588,39.6552,39.5656,39.6029,94200.0
2008-04-30 12:30:00,53.04,53.09,53.0,53.04,77000.0,39.6104,39.6477,39.5805,39.6104,77000.0
2008-04-30 12:40:00,53.04,53.11,53.0,53.01,80400.0,39.6104,39.6627,39.5805,39.588,80400.0
2008-04-30 12:50:00,53.01,53.11,53.0,53.07,83000.0,39.588,39.6627,39.5805,39.6328,83000.0
2008-04-30 13:00:00,53.06,53.13,53.05,53.09,63700.0,39.6253,39.6776,39.6179,39.6477,63700.0
2008-04-30 13:10:00,53.09,53.23,53.09,53.2,47600.0,39.6477,39.7523,39.6477,39.7299,47600.0
2008-04-30 13:20:00,53.17,53.27,53.17,53.18,98700.0,39.7075,39.7822,39.7075,39.7149,98700.0
2008-04-30 13:30:00,53.18,53.25,53.14,53.18,70100.0,39.7149,39.7672,39.6851,39.7149,70100.0
2008-04-30 13:40:00,53.18,53.19,53.05,53.09,74700.0,39.7149,39.7224,39.6179,39.6477,74700.0
2008-04-30 13:50:00,53.11,53.28,53.07,53.16,99900.0,39.6627,39.7896,39.6328,39.7,99900.0
2008-04-30 14:00:00,53.16,53.48,53.14,53.43,140900.0,39.7,39.939,39.6851,39.9016,140900.0
2008-04-30 14:10:00,53.42,54.15,53.0,53.92,325700.0,39.8942,40.4393,39.5805,40.2676,325700.0
2008-04-30 14:20:00,53.94,53.94,53.1,53.69,463700.0,40.2825,40.2825,39.6552,40.0958,463700.0
2008-04-30 14:30:00,53.67,54.01,53.43,53.58,220200.0,40.0809,40.3348,39.9016,40.0137,220200.0
2008-04-30 14:40:00,53.58,53.68,53.25,53.25,170000.0,40.0137,40.0883,39.7672,39.7672,170000.0
2008-04-30 14:50:00,53.25,53.37,52.97,53.0,224800.0,39.7672,39.8568,39.5581,39.5805,224800.0
2008-04-30 15:00:00,53.0,53.27,52.97,53.14,354300.0,39.5805,39.7822,39.5581,39.6851,354300.0
2008-04-30 15:10:00,53.14,53.24,52.67,53.08,544400.0,39.6851,39.7597,39.3341,39.6403,544400.0
2008-04-30 15:20:00,53.08,53.15,52.98,53.02,332000.0,39.6403,39.6925,39.5656,39.5955,332000.0
2008-04-30 15:30:00,53.03,53.21,53.0,53.21,320600.0,39.6029,39.7373,39.5805,39.7373,320600.0
2008-04-30 15:40:00,53.22,53.33,53.09,53.14,273100.0,39.7448,39.827,39.6477,39.6851,273100.0
2008-04-30 15:50:00,53.14,53.25,52.96,53.05,641100.0,39.6851,39.7672,39.5506,39.6179,641100.0
2008-05-01 09:30:00,53.03,53.18,52.6,52.62,290400.0,39.6029,39.7149,39.2818,39.2967,290400.0
2008-05-01 09:40:00,52.62,53.13,52.51,53.1,221100.0,39.2967,39.6776,39.2146,39.6552,221100.0
2008-05-01 09:50:00,53.09,53.5,53.06,53.25,146600.0,39.6477,39.9539,39.6253,39.7672,146600.0
2008-05-01 10:00:00,53.25,53.57,53.1,53.34,77200.0,39.7672,40.0062,39.6552,39.8344,77200.0
2008-05-01 10:10:00,53.34,53.52,53.3,53.37,95000.0,39.8344,39.9689,39.8046,39.8568,95000.0
2008-05-01 10:20:00,53.35,53.72,53.32,53.71,68300.0,39.8419,40.1182,39.8195,40.1107,68300.0
2008-05-01 10:30:00,53.71,53.91,53.69,53.87,61600.0,40.1107,40.2601,40.0958,40.2302,61600.0
2008-05-01 10:40:00,53.88,54.12,53.87,53.98,150100.0,40.2377,40.4169,40.2302,40.3124,150100.0
2008-05-01 10:50:00,53.98,54.23,53.88,54.22,144100.0,40.3124,40.4991,40.2377,40.4916,144100.0
2008-05-01 11:00:00,54.2,54.72,54.1,54.61,147100.0,40.4767,40.865,40.402,40.7829,147100.0
2008-05-01 11:10:00,54.59,54.66,53.9,54.51,147800.0,40.7679,40.8202,40.2526,40.7082,147800.0
2008-05-01 11:20:00,54.51,54.54,54.08,54.11,176000.0,40.7082,40.7306,40.3871,40.4095,176000.0
2008-05-01 11:30:00,54.1,54.53,54.08,54.53,135400.0,40.402,40.7231,40.3871,40.7231,135400.0
2008-05-01 11:40:00,54.49,54.57,54.42,54.53,86500.0,40.6933,40.753,40.641,40.7231,86500.0
2008-05-01 11:50:00,54.52,54.76,54.4,54.41,129900.0,40.7157,40.8949,40.626,40.6335,129900.0
2008-05-01 12:00:00,54.41,54.44,54.28,54.3,227400.0,40.6335,40.6559,40.5364,40.5514,227400.0
2008-05-01 12:10:00,54.3,54.8,54.3,54.77,180400.0,40.5514,40.9248,40.5514,40.9024,180400.0
2008-05-01 12:20:00,54.77,55.0,54.75,54.99,140400.0,40.9024,41.0741,40.8874,41.0667,140400.0
2008-05-01 12:30:00,54.99,55.3,54.94,55.3,288400.0,41.0667,41.2982,41.0293,41.2982,288400.0
2008-05-01 12:40:00,55.3,55.42,55.13,55.13,146700.0,41.2982,41.3878,41.1712,41.1712,146700.0
2008-05-01 12:50:00,55.15,55.26,55.0,55.16,116100.0,41.1861,41.2683,41.0741,41.1936,116100.0
2008-05-01 13:00:00,55.19,55.26,55.02,55.19,93400.0,41.216,41.2683,41.0891,41.216,93400.0
2008-05-01 13:10:00,55.18,55.39,55.08,55.38,128500.0,41.2085,41.3654,41.1339,41.3579,128500.0
2008-05-01 13:20:00,55.36,55.49,55.27,55.44,116700.0,41.343,41.4401,41.2758,41.4027,116700.0
2008-05-01 13:30:00,55.43,55.45,55.2,55.29,101700.0,41.3952,41.4102,41.2235,41.2907,101700.0
2008-05-01 13:40:00,55.29,55.32,55.06,55.13,66700.0,41.2907,41.3131,41.1189,41.1712,66700.0
2008-05-01 13:50:00,55.11,55.2,54.85,54.87,134000.0,41.1563,41.2235,40.9621,40.977,134000.0
2008-05-01 14:00:00,54.87,55.23,54.84,55.1,109900.0,40.977,41.2459,40.9546,41.1488,109900.0
2008-05-01 14:10:00,55.1,55.39,55.07,55.36,79600.0,41.1488,41.3654,41.1264,41.343,79600.0
2008-05-01 14:20:00,55.37,55.44,55.18,55.22,77600.0,41.3504,41.4027,41.2085,41.2384,77600.0
2008-05-01 14:30:00,55.23,55.62,55.2,55.39,147500.0,41.2459,41.5371,41.2235,41.3654,147500.0
2008-05-01 14:40:00,55.4,55.66,55.37,55.5,163600.0,41.3728,41.567,41.3504,41.4475,163600.0
2008-05-01 14:50:00,55.52,55.6,55.33,55.44,127200.0,41.4625,41.5222,41.3206,41.4027,127200.0
2008-05-01 15:00:00,55.43,55.6,55.39,55.45,156000.0,41.3952,41.5222,41.3654,41.4102,156000.0
2008-05-01 15:10:00,55.45,55.74,55.41,55.73,156800.0,41.4102,41.6268,41.3803,41.6193,156800.0
2008-05-01 15:20:00,55.75,55.8,55.61,55.76,187700.0,41.6342,41.6716,41.5297,41.6417,187700.0
2008-05-01 15:30:00,55.76,55.79,55.42,55.43,269100.0,41.6417,41.6641,41.3878,41.3952,269100.0
2008-05-01 15:40:00,55.45,55.57,55.37,55.55,337800.0,41.4102,41.4998,41.3504,41.4849,337800.0
2008-05-01 15:50:00,55.55,55.9,55.49,55.83,383200.0,41.4849,41.7462,41.4401,41.694,383200.0
2008-05-02 09:30:00,56.73,57.68,56.56,57.33,750300.0,42.3661,43.0756,42.2391,42.8142,750300.0
2008-05-02 09:40:00,57.33,57.39,56.54,56.87,550000.0,42.8142,42.859,42.2242,42.4706,550000.0
2008-05-02 09:50:00,56.86,57.32,56.69,57.32,587900.0,42.4632,42.8067,42.3362,42.8067,587900.0
2008-05-02 10:00:00,57.32,57.39,56.95,56.97,334400.0,42.8067,42.859,42.5304,42.5453,334400.0
2008-05-02 10:10:00,56.95,57.3,56.56,56.56,288400.0,42.5304,42.7918,42.2391,42.2391,288400.0
2008-05-02 10:20:00,56.58,56.69,55.84,55.93,479200.0,42.2541,42.3362,41.7014,41.7686,479200.0
2008-05-02 10:30:00,55.92,56.46,55.89,55.93,284700.0,41.7612,42.1645,41.7388,41.7686,284700.0
2008-05-02 10:40:00,55.92,56.25,55.92,56.19,203500.0,41.7612,42.0076,41.7612,41.9628,203500.0
2008-05-02 10:50:00,56.18,56.21,55.5,55.6,241600.0,41.9553,41.9778,41.4475,41.5222,241600.0
2008-05-02 11:00:00,55.6,56.06,55.59,56.0,294100.0,41.5222,41.8657,41.5147,41.8209,294100.0
2008-05-02 11:10:00,56.01,56.36,55.96,56.2,200500.0,41.8284,42.0898,41.7911,41.9703,200500.0
2008-05-02 11:20:00,56.2,56.24,56.03,56.06,105600.0,41.9703,42.0002,41.8433,41.8657,105600.0
2008-05-02 11:30:00,56.07,56.18,55.76,55.76,220100.0,41.8732,41.9553,41.6417,41.6417,220100.0
2008-05-02 11:40:00,55.76,55.99,55.65,55.94,103400.0,41.6417,41.8135,41.5595,41.7761,103400.0
2008-05-02 11:50:00,55.94,56.01,55.76,55.86,95000.0,41.7761,41.8284,41.6417,41.7164,95000.0
2008-05-02 12:00:00,55.83,55.92,55.62,55.64,271200.0,41.694,41.7612,41.5371,41.5521,271200.0
2008-05-02 12:10:00,55.64,55.74,55.37,55.63,166300.0,41.5521,41.6268,41.3504,41.5446,166300.0
2008-05-02 12:20:00,55.62,55.74,55.51,55.57,54400.0,41.5371,41.6268,41.455,41.4998,54400.0
2008-05-02 12:30:00,55.59,55.63,55.44,55.55,61500.0,41.5147,41.5446,41.4027,41.4849,61500.0
2008-05-02 12:40:00,55.56,55.58,55.23,55.27,93100.0,41.4923,41.5073,41.2459,41.2758,93100.0
2008-05-02 12:50:00,55.27,55.54,55.16,55.44,103400.0,41.2758,41.4774,41.1936,41.4027,103400.0
2008-05-02 13:00:00,55.42,55.48,55.25,55.39,99700.0,41.3878,41.4326,41.2608,41.3654,99700.0
2008-05-02 13:10:00,55.4,55.55,55.39,55.43,103000.0,41.3728,41.4849,41.3654,41.3952,103000.0
2008-05-02 13:20:00,55.41,55.87,55.41,55.77,139900.0,41.3803,41.7238,41.3803,41.6492,139900.0
2008-05-02 13:30:00,55.79,55.83,55.58,55.61,150500.0,41.6641,41.694,41.5073,41.5297,150500.0
2008-05-02 13:40:00,55.62,55.94,55.59,55.76,140100.0,41.5371,41.7761,41.5147,41.6417,140100.0
2008-05-02 13:50:00,55.76,55.79,55.62,55.72,93200.0,41.6417,41.6641,41.5371,41.6118,93200.0
2008-05-02 14:00:00,55.69,55.89,55.17,55.24,131500.0,41.5894,41.7388,41.2011,41.2534,131500.0
2008-05-02 14:10:00,55.26,55.6,55.2,55.38,234000.0,41.2683,41.5222,41.2235,41.3579,234000.0
2008-05-02 14:20:00,55.41,55.44,55.31,55.39,71400.0,41.3803,41.4027,41.3056,41.3654,71400.0
2008-05-02 14:30:00,55.4,55.63,55.25,55.49,111500.0,41.3728,41.5446,41.2608,41.4401,111500.0
2008-05-02 14:40:00,55.5,55.55,55.18,55.18,212700.0,41.4475,41.4849,41.2085,41.2085,212700.0
2008-05-02 14:50:00,55.19,55.24,54.87,54.88,325300.0,41.216,41.2534,40.977,40.9845,325300.0
2008-05-02 15:00:00,54.87,55.0,54.67,54.79,249800.0,40.977,41.0741,40.8277,40.9173,249800.0
2008-05-02 15:10:00,54.8,55.34,54.8,55.23,326800.0,40.9248,41.328,40.9248,41.2459,326800.0
2008-05-02 15:20:00,55.22,55.27,55.11,55.11,217300.0,41.2384,41.2758,41.1563,41.1563,217300.0
2008-05-02 15:30:00,55.12,55.29,55.1,55.25,232000.0,41.1637,41.2907,41.1488,41.2608,232000.0
2008-05-02 15:40:00,55.28,55.52,55.23,55.49,307000.0,41.2832,41.4625,41.2459,41.4401,307000.0
2008-05-02 15:50:00,55.49,55.58,54.91,55.05,836200.0,41.4401,41.5073,41.0069,41.1115,836200.0
2008-05-05 09:30:00,54.53,54.95,54.5,54.83,313000.0,40.7231,41.0368,40.7007,40.9472,313000.0
2008-05-05 09:40:00,54.84,55.42,54.52,55.35,233700.0,40.9546,41.3878,40.7157,41.3355,233700.0
2008-05-05 09:50:00,55.32,55.91,55.31,55.52,263700.0,41.3131,41.7537,41.3056,41.4625,263700.0
2008-05-05 10:00:00,55.53,56.71,55.42,56.71,268700.0,41.4699,42.3512,41.3878,42.3512,268700.0
2008-05-05 10:10:00,56.71,56.75,55.76,56.29,333500.0,42.3512,42.381,41.6417,42.0375,333500.0
2008-05-05 10:20:00,56.3,56.42,55.71,55.73,166400.0,42.045,42.1346,41.6044,41.6193,166400.0
2008-05-05 10:30:00,55.72,56.0,55.64,55.79,102500.0,41.6118,41.8209,41.5521,41.6641,102500.0
2008-05-05 10:40:00,55.8,56.0,55.69,55.83,170500.0,41.6716,41.8209,41.5894,41.694,170500.0
2008-05-05 10:50:00,55.79,55.8,55.25,55.25,115000.0,41.6641,41.6716,41.2608,41.2608,115000.0
2008-05-05 11:00:00,55.24,55.47,55.14,55.38,124200.0,41.2534,41.4251,41.1787,41.3579,124200.0
2008-05-05 11:10:00,55.4,55.56,55.36,55.53,80200.0,41.3728,41.4923,41.343,41.4699,80200.0
2008-05-05 11:20:00,55.54,55.64,55.32,55.46,74100.0,41.4774,41.5521,41.3131,41.4176,74100.0
2008-05-05 11:30:00,55.45,55.92,55.45,55.66,69900.0,41.4102,41.7612,41.4102,41.567,69900.0
2008-05-05 11:40:00,55.69,55.84,55.67,55.72,35300.0,41.5894,41.7014,41.5745,41.6118,35300.0
2008-05-05 11:50:00,55.71,55.83,55.66,55.68,38500.0,41.6044,41.694,41.567,41.5819,38500.0
2008-05-05 12:00:00,55.65,55.83,55.64,55.68,34000.0,41.5595,41.694,41.5521,41.5819,34000.0
2008-05-05 12:10:00,55.68,55.76,55.41,55.53,56500.0,41.5819,41.6417,41.3803,41.4699,56500.0
2008-05-05 12:20:00,55.52,55.57,55.29,55.41,60900.0,41.4625,41.4998,41.2907,41.3803,60900.0
2008-05-05 12:30:00,55.41,55.62,55.37,55.61,44000.0,41.3803,41.5371,41.3504,41.5297,44000.0
2008-05-05 12:40:00,55.61,55.69,55.5,55.6,32800.0,41.5297,41.5894,41.4475,41.5222,32800.0
2008-05-05 12:50:00,55.59,55.69,55.59,55.67,25500.0,41.5147,41.5894,41.5147,41.5745,25500.0
2008-05-05 13:00:00,55.66,55.71,55.47,55.52,71100.0,41.567,41.6044,41.4251,41.4625,71100.0
2008-05-05 13:10:00,55.54,55.6,55.39,55.5,52700.0,41.4774,41.5222,41.3654,41.4475,52700.0
2008-05-05 13:20:00,55.5,55.55,55.46,55.51,41000.0,41.4475,41.4849,41.4176,41.455,41000.0
2008-05-05 13:30:00,55.51,55.58,55.46,55.55,54900.0,41.455,41.5073,41.4176,41.4849,54900.0
2008-05-05 13:40:00,55.54,55.55,55.36,55.36,57500.0,41.4774,41.4849,41.343,41.343,57500.0
2008-05-05 13:50:00,55.36,55.43,55.17,55.21,83900.0,41.343,41.3952,41.2011,41.2309,83900.0
2008-05-05 14:00:00,55.22,55.22,55.03,55.08,123100.0,41.2384,41.2384,41.0965,41.1339,123100.0
2008-05-05 14:10:00,55.09,55.23,55.03,55.1,73400.0,41.1413,41.2459,41.0965,41.1488,73400.0
2008-05-05 14:20:00,55.12,55.19,55.07,55.11,92900.0,41.1637,41.216,41.1264,41.1563,92900.0
2008-05-05 14:30:00,55.11,55.12,55.01,55.03,78800.0,41.1563,41.1637,41.0816,41.0965,78800.0
2008-05-05 14:40:00,55.03,55.25,55.03,55.14,119900.0,41.0965,41.2608,41.0965,41.1787,119900.0
2008-05-05 14:50:00,55.13,55.25,55.11,55.23,95400.0,41.1712,41.2608,41.1563,41.2459,95400.0
2008-05-05 15:00:00,55.22,55.39,55.2,55.33,101600.0,41.2384,41.3654,41.2235,41.3206,101600.0
2008-05-05 15:10:00,55.33,55.57,55.27,55.43,112100.0,41.3206,41.4998,41.2758,41.3952,112100.0
2008-05-05 15:20:00,55.43,55.56,55.36,55.49,132300.0,41.3952,41.4923,41.343,41.4401,132300.0
2008-05-05 15:30:00,55.48,55.53,55.37,55.4,218300.0,41.4326,41.4699,41.3504,41.3728,218300.0
2008-05-05 15:40:00,55.4,55.45,55.25,55.27,269300.0,41.3728,41.4102,41.2608,41.2758,269300.0
2008-05-05 15:50:00,55.27,55.49,55.26,55.4,271300.0,41.2758,41.4401,41.2683,41.3728,271300.0
2008-05-06 09:30:00,54.36,54.86,54.1,54.17,350300.0,40.5962,40.9696,40.402,40.4543,350300.0
2008-05-06 09:40:00,54.17,54.63,54.15,54.28,292300.0,40.4543,40.7978,40.4393,40.5364,292300.0
2008-05-06 09:50:00,54.28,54.35,53.8,54.23,243100.0,40.5364,40.5887,40.178,40.4991,243100.0
2008-05-06 10:00:00,54.23,54.49,53.99,54.45,163200.0,40.4991,40.6933,40.3199,40.6634,163200.0
2008-05-06 10:10:00,54.45,54.62,54.3,54.46,211300.0,40.6634,40.7903,40.5514,40.6708,211300.0
2008-05-06 10:20:00,54.46,55.08,54.46,54.78,287100.0,40.6708,41.1339,40.6708,40.9098,287100.0
2008-05-06 10:30:00,54.75,54.76,54.46,54.62,153200.0,40.8874,40.8949,40.6708,40.7903,153200.0
2008-05-06 10:40:00,54.64,54.97,54.6,54.94,68900.0,40.8053,41.0517,40.7754,41.0293,68900.0
2008-05-06 10:50:00,54.97,55.82,54.94,55.73,235100.0,41.0517,41.6865,41.0293,41.6193,235100.0
2008-05-06 11:00:00,55.73,56.0,55.45,55.96,237700.0,41.6193,41.8209,41.4102,41.7911,237700.0
2008-05-06 11:10:00,55.98,56.19,55.51,55.51,201300.0,41.806,41.9628,41.455,41.455,201300.0
2008-05-06 11:20:00,55.53,55.59,55.34,55.46,78800.0,41.4699,41.5147,41.328,41.4176,78800.0
2008-05-06 11:30:00,55.45,55.59,55.41,55.48,91800.0,41.4102,41.5147,41.3803,41.4326,91800.0
2008-05-06 11:40:00,55.48,55.75,55.45,55.7,49300.0,41.4326,41.6342,41.4102,41.5969,49300.0
2008-05-06 11:50:00,55.72,56.02,55.72,56.02,67000.0,41.6118,41.8359,41.6118,41.8359,67000.0
2008-05-06 12:00:00,55.98,56.57,55.98,56.52,221000.0,41.806,42.2466,41.806,42.2093,221000.0
2008-05-06 12:10:00,56.53,56.98,56.52,56.87,294300.0,42.2167,42.5528,42.2093,42.4706,294300.0
2008-05-06 12:20:00,56.82,56.92,56.63,56.66,211100.0,42.4333,42.508,42.2914,42.3138,211100.0
2008-05-06 12:30:00,56.67,56.76,56.23,56.38,166100.0,42.3213,42.3885,41.9927,42.1047,166100.0
2008-05-06 12:40:00,56.4,56.7,56.36,56.49,107100.0,42.1196,42.3437,42.0898,42.1869,107100.0
2008-05-06 12:50:00,56.49,56.89,56.46,56.68,163900.0,42.1869,42.4856,42.1645,42.3287,163900.0
2008-05-06 13:00:00,56.67,56.73,56.5,56.58,94400.0,42.3213,42.3661,42.1943,42.2541,94400.0
2008-05-06 13:10:00,56.57,56.99,56.45,56.87,203400.0,42.2466,42.5603,42.157,42.4706,203400.0
2008-05-06 13:20:00,56.85,56.93,56.54,56.59,96000.0,42.4557,42.5154,42.2242,42.2615,96000.0
2008-05-06 13:30:00,56.57,56.59,56.31,56.33,144200.0,42.2466,42.2615,42.0524,42.0674,144200.0
2008-05-06 13:40:00,56.33,56.47,56.08,56.09,140600.0,42.0674,42.1719,41.8807,41.8881,140600.0
2008-05-06 13:50:00,56.09,56.24,56.04,56.12,91700.0,41.8881,42.0002,41.8508,41.9105,91700.0
2008-05-06 14:00:00,56.11,56.23,55.84,55.86,128300.0,41.9031,41.9927,41.7014,41.7164,128300.0
2008-05-06 14:10:00,55.86,56.02,55.8,55.86,122300.0,41.7164,41.8359,41.6716,41.7164,122300.0
2008-05-06 14:20:00,55.84,55.91,55.65,55.73,137700.0,41.7014,41.7537,41.5595,41.6193,137700.0
2008-05-06 14:30:00,55.74,55.87,55.57,55.59,169500.0,41.6268,41.7238,41.4998,41.5147,169500.0
2008-05-06 14:40:00,55.59,55.81,55.51,55.76,138900.0,41.5147,41.679,41.455,41.6417,138900.0
2008-05-06 14:50:00,55.76,56.07,55.62,55.88,178500.0,41.6417,41.8732,41.5371,41.7313,178500.0
2008-05-06 15:00:00,55.87,56.01,55.75,55.98,115400.0,41.7238,41.8284,41.6342,41.806,115400.0
2008-05-06 15:10:00,55.98,56.08,55.82,55.92,155800.0,41.806,41.8807,41.6865,41.7612,155800.0
2008-05-06 15:20:00,55.93,56.04,55.87,55.97,142100.0,41.7686,41.8508,41.7238,41.7985,142100.0
2008-05-06 15:30:00,55.97,56.26,55.93,56.17,198800.0,41.7985,42.0151,41.7686,41.9479,198800.0
2008-05-06 15:40:00,56.18,56.18,55.82,55.87,178300.0,41.9553,41.9553,41.6865,41.7238,178300.0
2008-05-06 15:50:00,55.89,56.85,55.87,56.05,316800.0,41.7388,42.4557,41.7238,41.8583,316800.0
2008-05-07 09:30:00,56.1,56.46,55.55,55.99,304900.0,41.8956,42.1645,41.4849,41.8135,304900.0
2008-05-07 09:40:00,56.01,56.28,55.8,56.2,225500.0,41.8284,42.03,41.6716,41.9703,225500.0
2008-05-07 09:50:00,56.2,56.32,55.93,56.16,265600.0,41.9703,42.0599,41.7686,41.9404,265600.0
2008-05-07 10:00:00,56.16,56.16,55.87,56.0,189100.0,41.9404,41.9404,41.7238,41.8209,189100.0
2008-05-07 10:10:00,56.0,56.15,55.98,56.13,150100.0,41.8209,41.9329,41.806,41.918,150100.0
2008-05-07 10:20:00,56.12,56.22,56.0,56.13,114700.0,41.9105,41.9852,41.8209,41.918,114700.0
2008-05-07 10:30:00,56.16,56.48,56.16,56.39,252900.0,41.9404,42.1794,41.9404,42.1122,252900.0
2008-05-07 10:40:00,56.4,56.5,56.28,56.39,238800.0,42.1196,42.1943,42.03,42.1122,238800.0
2008-05-07 10:50:00,56.4,56.42,56.1,56.14,362600.0,42.1196,42.1346,41.8956,41.9255,362600.0
2008-05-07 11:00:00,56.14,56.3,56.0,56.24,182100.0,41.9255,42.045,41.8209,42.0002,182100.0
2008-05-07 11:10:00,56.24,56.24,55.8,55.95,175300.0,42.0002,42.0002,41.6716,41.7836,175300.0
2008-05-07 11:20:00,55.95,56.0,55.85,55.88,170300.0,41.7836,41.8209,41.7089,41.7313,170300.0
2008-05-07 11:30:00,55.88,55.99,55.81,55.83,194800.0,41.7313,41.8135,41.679,41.694,194800.0
2008-05-07 11:40:00,55.83,55.92,55.72,55.91,186900.0,41.694,41.7612,41.6118,41.7537,186900.0
2008-05-07 11:50:00,55.92,55.96,55.66,55.76,125500.0,41.7612,41.7911,41.567,41.6417,125500.0
2008-05-07 12:00:00,55.74,55.87,55.57,55.71,84400.0,41.6268,41.7238,41.4998,41.6044,84400.0
2008-05-07 12:10:00,55.73,55.99,55.73,55.97,171700.0,41.6193,41.8135,41.6193,41.7985,171700.0
2008-05-07 12:20:00,55.97,56.05,55.86,55.9,59100.0,41.7985,41.8583,41.7164,41.7462,59100.0
2008-05-07 12:30:00,55.9,56.02,55.75,55.82,95300.0,41.7462,41.8359,41.6342,41.6865,95300.0
2008-05-07 12:40:00,55.83,55.83,55.58,55.68,70100.0,41.694,41.694,41.5073,41.5819,70100.0
2008-05-07 12:50:00,55.69,55.82,55.61,55.75,75100.0,41.5894,41.6865,41.5297,41.6342,75100.0
2008-05-07 13:00:00,55.73,55.74,55.48,55.53,159300.0,41.6193,41.6268,41.4326,41.4699,159300.0
2008-05-07 13:10:00,55.53,55.57,55.41,55.51,81100.0,41.4699,41.4998,41.3803,41.455,81100.0
2008-05-07 13:20:00,55.51,55.62,55.33,55.41,163900.0,41.455,41.5371,41.3206,41.3803,163900.0
2008-05-07 13:30:00,55.41,55.55,55.37,55.48,79100.0,41.3803,41.4849,41.3504,41.4326,79100.0
2008-05-07 13:40:00,55.48,55.53,55.38,55.47,89600.0,41.4326,41.4699,41.3579,41.4251,89600.0
2008-05-07 13:50:00,55.46,55.48,55.25,55.43,85500.0,41.4176,41.4326,41.2608,41.3952,85500.0
2008-05-07 14:00:00,55.43,55.44,55.3,55.39,82000.0,41.3952,41.4027,41.2982,41.3654,82000.0
2008-05-07 14:10:00,55.39,55.44,55.19,55.2,126400.0,41.3654,41.4027,41.216,41.2235,126400.0
2008-05-07 14:20:00,55.19,55.42,55.16,55.22,181000.0,41.216,41.3878,41.1936,41.2384,181000.0
2008-05-07 14:30:00,55.22,55.24,54.83,54.98,365500.0,41.2384,41.2534,40.9472,41.0592,365500.0
2008-05-07 14:40:00,55.01,55.09,54.87,54.89,365700.0,41.0816,41.1413,40.977,40.992,365700.0
2008-05-07 14:50:00,54.88,55.01,54.77,54.99,219900.0,40.9845,41.0816,40.9024,41.0667,219900.0
2008-05-07 15:00:00,55.01,55.08,54.64,54.66,492300.0,41.0816,41.1339,40.8053,40.8202,492300.0
2008-05-07 15:10:00,54.64,54.64,54.43,54.46,610200.0,40.8053,40.8053,40.6484,40.6708,610200.0
2008-05-07 15:20:00,54.46,54.48,53.96,54.12,473600.0,40.6708,40.6858,40.2974,40.4169,473600.0
2008-05-07 15:30:00,54.13,54.38,53.98,54.27,319200.0,40.4244,40.6111,40.3124,40.529,319200.0
2008-05-07 15:40:00,54.27,54.46,54.1,54.39,333700.0,40.529,40.6708,40.402,40.6186,333700.0
2008-05-07 15:50:00,54.4,54.42,54.12,54.3,515500.0,40.626,40.641,40.4169,40.5514,515500.0
2008-05-08 09:30:00,54.29,54.38,52.98,53.55,334200.0,40.8267,40.8944,39.8416,40.2702,334200.0
2008-05-08 09:40:00,53.48,54.31,53.24,54.21,332400.0,40.2176,40.8417,40.0371,40.7665,332400.0
2008-05-08 09:50:00,54.23,54.26,53.71,53.73,238100.0,40.7816,40.8041,40.3905,40.4056,238100.0
2008-05-08 10:00:00,53.73,53.91,53.46,53.68,208500.0,40.4056,40.5409,40.2025,40.368,208500.0
2008-05-08 10:10:00,53.67,53.71,53.3,53.3,205500.0,40.3605,40.3905,40.0822,40.0822,205500.0
2008-05-08 10:20:00,53.3,53.63,53.3,53.59,211600.0,40.0822,40.3304,40.0822,40.3003,211600.0
2008-05-08 10:30:00,53.61,53.77,53.05,53.27,395500.0,40.3153,40.4357,39.8942,40.0597,395500.0
2008-05-08 10:40:00,53.26,53.37,53.06,53.1,305200.0,40.0521,40.1349,39.9017,39.9318,305200.0
2008-05-08 10:50:00,53.08,53.32,52.68,53.32,298600.0,39.9168,40.0973,39.616,40.0973,298600.0
2008-05-08 11:00:00,53.3,53.87,53.15,53.87,219700.0,40.0822,40.5109,39.9694,40.5109,219700.0
2008-05-08 11:10:00,53.85,53.85,53.4,53.55,154800.0,40.4958,40.4958,40.1574,40.2702,154800.0
2008-05-08 11:20:00,53.56,53.93,53.5,53.84,167100.0,40.2777,40.556,40.2326,40.4883,167100.0
2008-05-08 11:30:00,53.85,53.97,53.63,53.63,106500.0,40.4958,40.5861,40.3304,40.3304,106500.0
2008-05-08 11:40:00,53.63,53.8,53.52,53.58,57600.0,40.3304,40.4582,40.2477,40.2928,57600.0
2008-05-08 11:50:00,53.59,53.83,53.5,53.73,72800.0,40.3003,40.4808,40.2326,40.4056,72800.0
2008-05-08 12:00:00,53.73,53.83,53.58,53.66,100100.0,40.4056,40.4808,40.2928,40.3529,100100.0
2008-05-08 12:10:00,53.67,53.74,53.5,53.5,82000.0,40.3605,40.4131,40.2326,40.2326,82000.0
2008-05-08 12:20:00,53.5,53.57,53.35,53.48,90800.0,40.2326,40.2853,40.1198,40.2176,90800.0
2008-05-08 12:30:00,53.48,53.62,53.43,53.5,92700.0,40.2176,40.3229,40.18,40.2326,92700.0
2008-05-08 12:40:00,53.52,53.61,53.37,53.54,81100.0,40.2477,40.3153,40.1349,40.2627,81100.0
2008-05-08 12:50:00,53.54,53.68,53.54,53.62,43200.0,40.2627,40.368,40.2627,40.3229,43200.0
2008-05-08 13:00:00,53.62,53.76,53.62,53.62,72200.0,40.3229,40.4281,40.3229,40.3229,72200.0
2008-05-08 13:10:00,53.62,53.64,53.43,53.54,71100.0,40.3229,40.3379,40.18,40.2627,71100.0
2008-05-08 13:20:00,53.58,54.08,53.58,53.98,109000.0,40.2928,40.6688,40.2928,40.5936,109000.0
2008-05-08 13:30:00,53.98,54.11,53.82,53.82,90400.0,40.5936,40.6913,40.4733,40.4733,90400.0
2008-05-08 13:40:00,53.82,53.95,53.76,53.9,58200.0,40.4733,40.571,40.4281,40.5334,58200.0
2008-05-08 13:50:00,53.91,54.24,53.89,54.11,131800.0,40.5409,40.7891,40.5259,40.6913,131800.0
2008-05-08 14:00:00,54.1,54.12,53.65,53.77,81100.0,40.6838,40.6989,40.3454,40.4357,81100.0
2008-05-08 14:10:00,53.75,53.8,53.65,53.67,104500.0,40.4206,40.4582,40.3454,40.3605,104500.0
2008-05-08 14:20:00,53.66,53.81,53.57,53.7,66700.0,40.3529,40.4657,40.2853,40.383,66700.0
2008-05-08 14:30:00,53.71,53.83,53.52,53.71,78200.0,40.3905,40.4808,40.2477,40.3905,78200.0
2008-05-08 14:40:00,53.71,53.73,53.53,53.55,89200.0,40.3905,40.4056,40.2552,40.2702,89200.0
2008-05-08 14:50:00,53.56,53.7,53.5,53.58,110800.0,40.2777,40.383,40.2326,40.2928,110800.0
2008-05-08 15:00:00,53.58,53.84,53.55,53.66,182400.0,40.2928,40.4883,40.2702,40.3529,182400.0
2008-05-08 15:10:00,53.65,53.72,53.5,53.53,134600.0,40.3454,40.3981,40.2326,40.2552,134600.0
2008-05-08 15:20:00,53.52,53.68,53.34,53.49,212800.0,40.2477,40.368,40.1123,40.2251,212800.0
2008-05-08 15:30:00,53.48,53.66,53.46,53.55,130500.0,40.2176,40.3529,40.2025,40.2702,130500.0
2008-05-08 15:40:00,53.56,53.72,53.47,53.7,167400.0,40.2777,40.3981,40.2101,40.383,167400.0
2008-05-08 15:50:00,53.7,53.99,53.7,53.95,429400.0,40.383,40.6011,40.383,40.571,429400.0
2008-05-09 09:30:00,53.27,53.61,52.58,53.57,290500.0,40.0597,40.3153,39.5408,40.2853,290500.0
2008-05-09 09:40:00,53.59,54.35,53.33,54.13,294900.0,40.3003,40.8718,40.1048,40.7064,294900.0
2008-05-09 09:50:00,54.13,54.24,53.45,53.52,197200.0,40.7064,40.7891,40.195,40.2477,197200.0
2008-05-09 10:00:00,53.47,54.15,53.45,53.87,211000.0,40.2101,40.7214,40.195,40.5109,211000.0
2008-05-09 10:10:00,53.86,53.9,53.53,53.76,119900.0,40.5033,40.5334,40.2552,40.4281,119900.0
2008-05-09 10:20:00,53.76,53.88,53.54,53.82,145800.0,40.4281,40.5184,40.2627,40.4733,145800.0
2008-05-09 10:30:00,53.78,54.27,53.78,54.24,212900.0,40.4432,40.8117,40.4432,40.7891,212900.0
2008-05-09 10:40:00,54.2,54.38,54.08,54.22,200700.0,40.759,40.8944,40.6688,40.7741,200700.0
2008-05-09 10:50:00,54.21,54.23,53.73,53.77,233900.0,40.7665,40.7816,40.4056,40.4357,233900.0
2008-05-09 11:00:00,53.78,53.87,53.29,53.59,187500.0,40.4432,40.5109,40.0747,40.3003,187500.0
2008-05-09 11:10:00,53.59,53.59,53.24,53.34,140700.0,40.3003,40.3003,40.0371,40.1123,140700.0
2008-05-09 11:20:00,53.34,53.63,53.18,53.47,221400.0,40.1123,40.3304,39.992,40.2101,221400.0
2008-05-09 11:30:00,53.51,53.52,53.11,53.11,100800.0,40.2401,40.2477,39.9393,39.9393,100800.0
2008-05-09 11:40:00,53.13,53.23,52.95,53.08,118400.0,39.9544,40.0296,39.819,39.9168,118400.0
2008-05-09 11:50:00,53.07,53.09,52.88,52.91,117400.0,39.9092,39.9243,39.7664,39.7889,117400.0
2008-05-09 12:00:00,52.89,52.97,52.78,52.85,139600.0,39.7739,39.834,39.6912,39.7438,139600.0
2008-05-09 12:10:00,52.84,53.11,52.82,53.1,139700.0,39.7363,39.9393,39.7212,39.9318,139700.0
2008-05-09 12:20:00,53.1,53.12,52.84,53.03,113100.0,39.9318,39.9468,39.7363,39.8792,113100.0
2008-05-09 12:30:00,53.03,53.1,52.86,52.93,130500.0,39.8792,39.9318,39.7513,39.804,130500.0
2008-05-09 12:40:00,52.94,52.94,52.8,52.9,67800.0,39.8115,39.8115,39.7062,39.7814,67800.0
2008-05-09 12:50:00,52.9,53.11,52.88,53.05,64600.0,39.7814,39.9393,39.7664,39.8942,64600.0
2008-05-09 13:00:00,53.05,53.05,52.86,52.91,85000.0,39.8942,39.8942,39.7513,39.7889,85000.0
2008-05-09 13:10:00,52.9,52.96,52.85,52.92,124700.0,39.7814,39.8265,39.7438,39.7964,124700.0
2008-05-09 13:20:00,52.92,52.97,52.75,52.9,102300.0,39.7964,39.834,39.6686,39.7814,102300.0
2008-05-09 13:30:00,52.91,52.98,52.84,52.97,111400.0,39.7889,39.8416,39.7363,39.834,111400.0
2008-05-09 13:40:00,52.97,53.15,52.96,52.97,130600.0,39.834,39.9694,39.8265,39.834,130600.0
2008-05-09 13:50:00,52.99,53.19,52.93,53.13,81800.0,39.8491,39.9995,39.804,39.9544,81800.0
2008-05-09 14:00:00,53.15,53.26,53.07,53.15,115600.0,39.9694,40.0521,39.9092,39.9694,115600.0
2008-05-09 14:10:00,53.16,53.25,53.1,53.21,135300.0,39.9769,40.0446,39.9318,40.0145,135300.0
2008-05-09 14:20:00,53.21,53.21,52.96,52.97,125000.0,40.0145,40.0145,39.8265,39.834,125000.0
2008-05-09 14:30:00,52.95,53.02,52.9,52.99,142700.0,39.819,39.8716,39.7814,39.8491,142700.0
2008-05-09 14:40:00,52.99,53.02,52.9,52.9,110800.0,39.8491,39.8716,39.7814,39.7814,110800.0
2008-05-09 14:50:00,52.9,52.97,52.81,52.88,52100.0,39.7814,39.834,39.7137,39.7664,52100.0
2008-05-09 15:00:00,52.88,53.1,52.85,53.05,74000.0,39.7664,39.9318,39.7438,39.8942,74000.0
2008-05-09 15:10:00,53.05,53.11,52.88,53.05,103400.0,39.8942,39.9393,39.7664,39.8942,103400.0
2008-05-09 15:20:00,53.04,53.19,52.94,53.15,101000.0,39.8867,39.9995,39.8115,39.9694,101000.0
2008-05-09 15:30:00,53.15,53.31,53.1,53.28,147100.0,39.9694,40.0897,39.9318,40.0672,147100.0
2008-05-09 15:40:00,53.26,53.4,53.0,53.13,209000.0,40.0521,40.1574,39.8566,39.9544,209000.0
2008-05-09 15:50:00,53.14,53.15,52.94,53.0,265300.0,39.9619,39.9694,39.8115,39.8566,265300.0
2008-05-12 09:30:00,53.12,53.98,53.09,53.96,176200.0,39.9468,40.5936,39.9243,40.5785,176200.0
2008-05-12 09:40:00,53.93,53.97,53.29,53.41,175900.0,40.556,40.5861,40.0747,40.1649,175900.0
2008-05-12 09:50:00,53.39,53.39,52.9,52.96,213100.0,40.1499,40.1499,39.7814,39.8265,213100.0
2008-05-12 10:00:00,52.99,53.01,52.46,52.61,243100.0,39.8491,39.8641,39.4505,39.5633,243100.0
2008-05-12 10:10:00,52.62,52.85,52.54,52.67,209300.0,39.5708,39.7438,39.5107,39.6084,209300.0
2008-05-12 10:20:00,52.67,52.91,52.64,52.89,117000.0,39.6084,39.7889,39.5859,39.7739,117000.0
2008-05-12 10:30:00,52.88,53.52,52.88,53.5,244000.0,39.7664,40.2477,39.7664,40.2326,244000.0
2008-05-12 10:40:00,53.5,53.73,53.22,53.67,171200.0,40.2326,40.4056,40.0221,40.3605,171200.0
2008-05-12 10:50:00,53.67,53.68,53.31,53.35,118100.0,40.3605,40.368,40.0897,40.1198,118100.0
2008-05-12 11:00:00,53.35,53.53,53.34,53.35,108500.0,40.1198,40.2552,40.1123,40.1198,108500.0
2008-05-12 11:10:00,53.37,53.47,53.33,53.45,65600.0,40.1349,40.2101,40.1048,40.195,65600.0
2008-05-12 11:20:00,53.44,53.84,53.44,53.83,153900.0,40.1875,40.4883,40.1875,40.4808,153900.0
2008-05-12 11:30:00,53.82,53.82,53.64,53.8,65300.0,40.4733,40.4733,40.3379,40.4582,65300.0
2008-05-12 11:40:00,53.81,53.87,53.56,53.85,96300.0,40.4657,40.5109,40.2777,40.4958,96300.0
2008-05-12 11:50:00,53.85,53.99,53.82,53.91,119300.0,40.4958,40.6011,40.4733,40.5409,119300.0
2008-05-12 12:00:00,53.91,54.35,53.9,54.26,126600.0,40.5409,40.8718,40.5334,40.8041,126600.0
2008-05-12 12:10:00,54.25,54.3,53.83,53.92,100300.0,40.7966,40.8342,40.4808,40.5485,100300.0
2008-05-12 12:20:00,53.92,54.13,53.4,54.1,72900.0,40.5485,40.7064,40.1574,40.6838,72900.0
2008-05-12 12:30:00,54.1,54.1,53.74,53.75,84900.0,40.6838,40.6838,40.4131,40.4206,84900.0
2008-05-12 12:40:00,53.74,53.77,53.57,53.65,163000.0,40.4131,40.4357,40.2853,40.3454,163000.0
2008-05-12 12:50:00,53.64,53.88,53.62,53.63,108500.0,40.3379,40.5184,40.3229,40.3304,108500.0
2008-05-12 13:00:00,53.65,53.65,53.43,53.43,70500.0,40.3454,40.3454,40.18,40.18,70500.0
2008-05-12 13:10:00,53.43,53.65,53.43,53.65,40100.0,40.18,40.3454,40.18,40.3454,40100.0
2008-05-12 13:20:00,53.65,53.74,53.53,53.57,35200.0,40.3454,40.4131,40.2552,40.2853,35200.0
2008-05-12 13:30:00,53.57,53.58,53.31,53.4,82100.0,40.2853,40.2928,40.0897,40.1574,82100.0
2008-05-12 13:40:00,53.4,53.56,53.29,53.52,156800.0,40.1574,40.2777,40.0747,40.2477,156800.0
2008-05-12 13:50:00,53.53,53.53,53.21,53.3,76300.0,40.2552,40.2552,40.0145,40.0822,76300.0
2008-05-12 14:00:00,53.31,53.39,53.22,53.37,64000.0,40.0897,40.1499,40.0221,40.1349,64000.0
2008-05-12 14:10:00,53.37,53.69,53.31,53.55,82500.0,40.1349,40.3755,40.0897,40.2702,82500.0
2008-05-12 14:20:00,53.55,53.85,53.45,53.7,103600.0,40.2702,40.4958,40.195,40.383,103600.0
2008-05-12 14:30:00,53.7,53.7,53.56,53.61,96300.0,40.383,40.383,40.2777,40.3153,96300.0
2008-05-12 14:40:00,53.6,53.64,53.56,53.62,84900.0,40.3078,40.3379,40.2777,40.3229,84900.0
2008-05-12 14:50:00,53.62,53.7,53.51,53.52,138000.0,40.3229,40.383,40.2401,40.2477,138000.0
2008-05-12 15:00:00,53.52,53.59,53.38,53.47,262800.0,40.2477,40.3003,40.1424,40.2101,262800.0
2008-05-12 15:10:00,53.47,53.54,53.37,53.47,159800.0,40.2101,40.2627,40.1349,40.2101,159800.0
2008-05-12 15:20:00,53.48,53.55,53.32,53.37,213400.0,40.2176,40.2702,40.0973,40.1349,213400.0
2008-05-12 15:30:00,53.37,53.56,53.24,53.56,183800.0,40.1349,40.2777,40.0371,40.2777,183800.0
2008-05-12 15:40:00,53.56,53.84,53.51,53.84,247100.0,40.2777,40.4883,40.2401,40.4883,247100.0
2008-05-12 15:50:00,53.82,53.95,53.75,53.89,332800.0,40.4733,40.571,40.4206,40.5259,332800.0
2008-05-13 09:30:00,53.31,53.74,52.8,53.24,471200.0,40.0897,40.4131,39.7062,40.0371,471200.0
2008-05-13 09:40:00,53.23,53.65,52.92,53.42,244300.0,40.0296,40.3454,39.7964,40.1725,244300.0
2008-05-13 09:50:00,53.39,53.39,52.74,52.87,361700.0,40.1499,40.1499,39.6611,39.7588,361700.0
2008-05-13 10:00:00,52.88,53.14,52.55,52.65,364400.0,39.7664,39.9619,39.5182,39.5934,364400.0
2008-05-13 10:10:00,52.69,52.82,52.41,52.51,283900.0,39.6235,39.7212,39.4129,39.4881,283900.0
2008-05-13 10:20:00,52.51,52.57,52.26,52.26,397100.0,39.4881,39.5332,39.3001,39.3001,397100.0
2008-05-13 10:30:00,52.27,52.34,52.02,52.16,341700.0,39.3076,39.3603,39.1196,39.2249,341700.0
2008-05-13 10:40:00,52.16,52.25,52.04,52.07,218600.0,39.2249,39.2926,39.1347,39.1572,218600.0
2008-05-13 10:50:00,52.04,52.1,51.78,51.8,192500.0,39.1347,39.1798,38.9392,38.9542,192500.0
2008-05-13 11:00:00,51.8,51.85,51.56,51.83,374000.0,38.9542,38.9918,38.7737,38.9768,374000.0
2008-05-13 11:10:00,51.83,52.1,51.78,52.04,266500.0,38.9768,39.1798,38.9392,39.1347,266500.0
2008-05-13 11:20:00,52.04,52.06,51.65,51.73,289700.0,39.1347,39.1497,38.8414,38.9016,289700.0
2008-05-13 11:30:00,51.73,52.0,51.62,51.64,182400.0,38.9016,39.1046,38.8188,38.8339,182400.0
2008-05-13 11:40:00,51.65,51.85,51.51,51.67,222400.0,38.8414,38.9918,38.7361,38.8564,222400.0
2008-05-13 11:50:00,51.67,51.83,51.57,51.82,182600.0,38.8564,38.9768,38.7812,38.9692,182600.0
2008-05-13 12:00:00,51.79,52.02,51.75,51.87,285400.0,38.9467,39.1196,38.9166,39.0068,285400.0
2008-05-13 12:10:00,51.85,51.9,51.75,51.87,232800.0,38.9918,39.0294,38.9166,39.0068,232800.0
2008-05-13 12:20:00,51.87,52.01,51.79,51.9,50300.0,39.0068,39.1121,38.9467,39.0294,50300.0
2008-05-13 12:30:00,51.91,52.32,51.9,52.21,197500.0,39.0369,39.3452,39.0294,39.2625,197500.0
2008-05-13 12:40:00,52.21,52.28,52.0,52.15,115600.0,39.2625,39.3152,39.1046,39.2174,115600.0
2008-05-13 12:50:00,52.14,52.2,52.05,52.18,102800.0,39.2099,39.255,39.1422,39.24,102800.0
2008-05-13 13:00:00,52.19,52.23,52.08,52.1,76500.0,39.2475,39.2776,39.1648,39.1798,76500.0
2008-05-13 13:10:00,52.1,52.13,51.94,52.06,67200.0,39.1798,39.2024,39.0595,39.1497,67200.0
2008-05-13 13:20:00,52.06,52.22,52.03,52.13,48900.0,39.1497,39.27,39.1272,39.2024,48900.0
2008-05-13 13:30:00,52.14,52.32,52.03,52.16,128600.0,39.2099,39.3452,39.1272,39.2249,128600.0
2008-05-13 13:40:00,52.17,52.26,52.07,52.07,78200.0,39.2324,39.3001,39.1572,39.1572,78200.0
2008-05-13 13:50:00,52.1,52.43,52.1,52.35,137700.0,39.1798,39.428,39.1798,39.3678,137700.0
2008-05-13 14:00:00,52.32,52.44,52.24,52.39,63000.0,39.3452,39.4355,39.2851,39.3979,63000.0
2008-05-13 14:10:00,52.37,52.47,52.26,52.46,79100.0,39.3828,39.458,39.3001,39.4505,79100.0
2008-05-13 14:20:00,52.46,52.47,52.21,52.25,81300.0,39.4505,39.458,39.2625,39.2926,81300.0
2008-05-13 14:30:00,52.25,52.34,52.13,52.2,85100.0,39.2926,39.3603,39.2024,39.255,85100.0
2008-05-13 14:40:00,52.2,52.25,52.05,52.09,82600.0,39.255,39.2926,39.1422,39.1723,82600.0
2008-05-13 14:50:00,52.1,52.38,52.07,52.33,109700.0,39.1798,39.3904,39.1572,39.3528,109700.0
2008-05-13 15:00:00,52.33,52.5,52.33,52.42,71100.0,39.3528,39.4806,39.3528,39.4204,71100.0
2008-05-13 15:10:00,52.41,52.43,52.18,52.19,93600.0,39.4129,39.428,39.24,39.2475,93600.0
2008-05-13 15:20:00,52.19,52.26,52.0,52.16,144200.0,39.2475,39.3001,39.1046,39.2249,144200.0
2008-05-13 15:30:00,52.16,52.16,51.97,52.14,415700.0,39.2249,39.2249,39.082,39.2099,415700.0
2008-05-13 15:40:00,52.13,52.14,51.84,51.84,206200.0,39.2024,39.2099,38.9843,38.9843,206200.0
2008-05-13 15:50:00,51.85,51.98,51.83,51.87,375800.0,38.9918,39.0896,38.9768,39.0068,375800.0
2008-05-14 09:30:00,52.09,52.25,51.8,52.19,226000.0,39.1723,39.2926,38.9542,39.2475,226000.0
2008-05-14 09:40:00,52.16,52.16,51.91,52.03,288500.0,39.2249,39.2249,39.0369,39.1272,288500.0
2008-05-14 09:50:00,52.05,52.38,52.0,52.11,262800.0,39.1422,39.3904,39.1046,39.1873,262800.0
2008-05-14 10:00:00,52.11,52.14,51.73,52.03,234800.0,39.1873,39.2099,38.9016,39.1272,234800.0
2008-05-14 10:10:00,52.02,52.09,51.83,51.87,235100.0,39.1196,39.1723,38.9768,39.0068,235100.0
2008-05-14 10:20:00,51.88,52.5,51.82,52.26,279400.0,39.0144,39.4806,38.9692,39.3001,279400.0
2008-05-14 10:30:00,52.26,52.4,52.03,52.05,111300.0,39.3001,39.4054,39.1272,39.1422,111300.0
2008-05-14 10:40:00,52.03,52.16,52.0,52.05,96400.0,39.1272,39.2249,39.1046,39.1422,96400.0
2008-05-14 10:50:00,52.04,52.16,51.87,52.04,112200.0,39.1347,39.2249,39.0068,39.1347,112200.0
2008-05-14 11:00:00,52.05,52.09,51.91,52.08,92900.0,39.1422,39.1723,39.0369,39.1648,92900.0
2008-05-14 11:10:00,52.08,52.1,51.82,51.84,85800.0,39.1648,39.1798,38.9692,38.9843,85800.0
2008-05-14 11:20:00,51.84,52.09,51.8,52.06,81700.0,38.9843,39.1723,38.9542,39.1497,81700.0
2008-05-14 11:30:00,52.05,52.15,51.96,52.01,62900.0,39.1422,39.2174,39.0745,39.1121,62900.0
2008-05-14 11:40:00,51.99,52.23,51.98,52.0,57400.0,39.0971,39.2776,39.0896,39.1046,57400.0
2008-05-14 11:50:00,52.0,52.01,51.91,51.93,57900.0,39.1046,39.1121,39.0369,39.052,57900.0
2008-05-14 12:00:00,51.92,51.98,51.75,51.89,96600.0,39.0444,39.0896,38.9166,39.0219,96600.0
2008-05-14 12:10:00,51.9,51.93,51.64,51.74,136900.0,39.0294,39.052,38.8339,38.9091,136900.0
2008-05-14 12:20:00,51.73,51.8,51.66,51.72,81400.0,38.9016,38.9542,38.8489,38.894,81400.0
2008-05-14 12:30:00,51.72,51.8,51.43,51.51,152100.0,38.894,38.9542,38.6759,38.7361,152100.0
2008-05-14 12:40:00,51.5,51.72,51.45,51.72,83800.0,38.7286,38.894,38.691,38.894,83800.0
2008-05-14 12:50:00,51.71,51.98,51.62,51.88,121800.0,38.8865,39.0896,38.8188,39.0144,121800.0
2008-05-14 13:00:00,51.88,51.95,51.72,51.9,72800.0,39.0144,39.067,38.894,39.0294,72800.0
2008-05-14 13:10:00,51.89,51.99,51.86,51.93,86600.0,39.0219,39.0971,38.9993,39.052,86600.0
2008-05-14 13:20:00,51.94,51.97,51.64,51.75,186400.0,39.0595,39.082,38.8339,38.9166,186400.0
2008-05-14 13:30:00,51.76,51.99,51.75,51.85,95900.0,38.9241,39.0971,38.9166,38.9918,95900.0
2008-05-14 13:40:00,51.85,51.92,51.65,51.68,87500.0,38.9918,39.0444,38.8414,38.864,87500.0
2008-05-14 13:50:00,51.69,51.87,51.68,51.81,78200.0,38.8715,39.0068,38.864,38.9617,78200.0
2008-05-14 14:00:00,51.81,51.92,51.78,51.89,121600.0,38.9617,39.0444,38.9392,39.0219,121600.0
2008-05-14 14:10:00,51.88,51.98,51.83,51.98,86700.0,39.0144,39.0896,38.9768,39.0896,86700.0
2008-05-14 14:20:00,51.98,51.98,51.87,51.95,106500.0,39.0896,39.0896,39.0068,39.067,106500.0
2008-05-14 14:30:00,51.95,52.1,51.9,51.95,117900.0,39.067,39.1798,39.0294,39.067,117900.0
2008-05-14 14:40:00,51.95,51.96,51.75,51.81,110900.0,39.067,39.0745,38.9166,38.9617,110900.0
2008-05-14 14:50:00,51.82,51.82,51.67,51.75,98600.0,38.9692,38.9692,38.8564,38.9166,98600.0
2008-05-14 15:00:00,51.74,51.77,51.55,51.57,169600.0,38.9091,38.9316,38.7662,38.7812,169600.0
2008-05-14 15:10:00,51.57,51.76,51.56,51.67,99500.0,38.7812,38.9241,38.7737,38.8564,99500.0
2008-05-14 15:20:00,51.66,51.66,51.51,51.57,110100.0,38.8489,38.8489,38.7361,38.7812,110100.0
2008-05-14 15:30:00,51.58,51.6,51.28,51.46,246900.0,38.7888,38.8038,38.5631,38.6985,246900.0
2008-05-14 15:40:00,51.46,51.53,51.19,51.2,304700.0,38.6985,38.7512,38.4955,38.503,304700.0
2008-05-14 15:50:00,51.21,51.24,51.07,51.11,499900.0,38.5105,38.5331,38.4052,38.4353,499900.0
2008-05-15 09:30:00,51.17,52.25,51.01,51.93,432800.0,38.4804,39.2926,38.3601,39.052,432800.0
2008-05-15 09:40:00,51.94,52.25,51.8,52.2,312700.0,39.0595,39.2926,38.9542,39.255,312700.0
2008-05-15 09:50:00,52.17,52.45,51.91,52.32,332500.0,39.2324,39.443,39.0369,39.3452,332500.0
2008-05-15 10:00:00,52.32,52.5,52.25,52.48,288300.0,39.3452,39.4806,39.2926,39.4656,288300.0
2008-05-15 10:10:00,52.46,52.5,51.9,51.98,350000.0,39.4505,39.4806,39.0294,39.0896,350000.0
2008-05-15 10:20:00,52.0,52.06,51.67,51.7,286400.0,39.1046,39.1497,38.8564,38.879,286400.0
2008-05-15 10:30:00,51.71,51.98,51.54,51.75,144500.0,38.8865,39.0896,38.7587,38.9166,144500.0
2008-05-15 10:40:00,51.75,51.96,51.56,51.67,151200.0,38.9166,39.0745,38.7737,38.8564,151200.0
2008-05-15 10:50:00,51.68,51.83,51.57,51.7,140300.0,38.864,38.9768,38.7812,38.879,140300.0
2008-05-15 11:00:00,51.7,51.92,51.63,51.83,111200.0,38.879,39.0444,38.8264,38.9768,111200.0
2008-05-15 11:10:00,51.82,51.9,51.69,51.75,132100.0,38.9692,39.0294,38.8715,38.9166,132100.0
2008-05-15 11:20:00,51.76,51.8,51.58,51.67,149800.0,38.9241,38.9542,38.7888,38.8564,149800.0
2008-05-15 11:30:00,51.69,51.76,51.56,51.56,98400.0,38.8715,38.9241,38.7737,38.7737,98400.0
2008-05-15 11:40:00,51.56,51.68,51.4,51.6,109000.0,38.7737,38.864,38.6534,38.8038,109000.0
2008-05-15 11:50:00,51.62,51.67,51.45,51.65,123100.0,38.8188,38.8564,38.691,38.8414,123100.0
2008-05-15 12:00:00,51.67,51.88,51.64,51.83,97600.0,38.8564,39.0144,38.8339,38.9768,97600.0
2008-05-15 12:10:00,51.83,51.99,51.79,51.89,52900.0,38.9768,39.0971,38.9467,39.0219,52900.0
2008-05-15 12:20:00,51.91,52.09,51.88,52.01,149200.0,39.0369,39.1723,39.0144,39.1121,149200.0
2008-05-15 12:30:00,52.01,52.5,51.99,52.49,333100.0,39.1121,39.4806,39.0971,39.4731,333100.0
2008-05-15 12:40:00,52.49,52.5,52.36,52.4,224300.0,39.4731,39.4806,39.3753,39.4054,224300.0
2008-05-15 12:50:00,52.4,52.45,52.36,52.4,216900.0,39.4054,39.443,39.3753,39.4054,216900.0
2008-05-15 13:00:00,52.39,52.75,52.34,52.55,362400.0,39.3979,39.6686,39.3603,39.5182,362400.0
2008-05-15 13:10:00,52.52,52.71,52.46,52.47,74800.0,39.4956,39.6385,39.4505,39.458,74800.0
2008-05-15 13:20:00,52.47,52.67,52.4,52.62,82100.0,39.458,39.6084,39.4054,39.5708,82100.0
2008-05-15 13:30:00,52.62,52.68,51.92,51.94,264600.0,39.5708,39.616,39.0444,39.0595,264600.0
2008-05-15 13:40:00,51.94,52.34,51.76,52.29,268800.0,39.0595,39.3603,38.9241,39.3227,268800.0
2008-05-15 13:50:00,52.27,52.27,52.05,52.1,82600.0,39.3076,39.3076,39.1422,39.1798,82600.0
2008-05-15 14:00:00,52.11,52.36,52.07,52.33,99600.0,39.1873,39.3753,39.1572,39.3528,99600.0
2008-05-15 14:10:00,52.34,52.51,52.33,52.36,100100.0,39.3603,39.4881,39.3528,39.3753,100100.0
2008-05-15 14:20:00,52.38,52.44,51.88,51.91,145300.0,39.3904,39.4355,39.0144,39.0369,145300.0
2008-05-15 14:30:00,51.9,52.11,51.66,51.99,216100.0,39.0294,39.1873,38.8489,39.0971,216100.0
2008-05-15 14:40:00,52.01,52.05,51.94,51.98,107300.0,39.1121,39.1422,39.0595,39.0896,107300.0
2008-05-15 14:50:00,51.99,52.19,51.94,52.07,98200.0,39.0971,39.2475,39.0595,39.1572,98200.0
2008-05-15 15:00:00,52.09,52.29,52.07,52.23,89000.0,39.1723,39.3227,39.1572,39.2776,89000.0
2008-05-15 15:10:00,52.23,52.38,52.21,52.31,105900.0,39.2776,39.3904,39.2625,39.3377,105900.0
2008-05-15 15:20:00,52.31,52.41,52.13,52.4,109500.0,39.3377,39.4129,39.2024,39.4054,109500.0
2008-05-15 15:30:00,52.4,52.57,52.26,52.57,175600.0,39.4054,39.5332,39.3001,39.5332,175600.0
2008-05-15 15:40:00,52.56,52.88,52.56,52.8,332700.0,39.5257,39.7664,39.5257,39.7062,332700.0
2008-05-15 15:50:00,52.81,52.82,52.62,52.72,410000.0,39.7137,39.7212,39.5708,39.646,410000.0
2008-05-16 09:30:00,52.69,52.7,52.03,52.21,386400.0,39.6235,39.631,39.1272,39.2625,386400.0
2008-05-16 09:40:00,52.19,52.33,51.95,52.28,251300.0,39.2475,39.3528,39.067,39.3152,251300.0
2008-05-16 09:50:00,52.27,52.3,51.38,51.49,368200.0,39.3076,39.3302,38.6383,38.7211,368200.0
2008-05-16 10:00:00,51.48,51.57,51.02,51.2,405100.0,38.7136,38.7812,38.3676,38.503,405100.0
2008-05-16 10:10:00,51.2,51.22,50.99,51.02,251800.0,38.503,38.518,38.3451,38.3676,251800.0
2008-05-16 10:20:00,51.02,51.33,50.99,51.28,237700.0,38.3676,38.6007,38.3451,38.5631,237700.0
2008-05-16 10:30:00,51.28,51.43,51.23,51.43,196200.0,38.5631,38.6759,38.5255,38.6759,196200.0
2008-05-16 10:40:00,51.43,51.48,51.26,51.31,115900.0,38.6759,38.7136,38.5481,38.5857,115900.0
2008-05-16 10:50:00,51.3,51.36,51.0,51.01,104500.0,38.5782,38.6233,38.3526,38.3601,104500.0
2008-05-16 11:00:00,51.0,51.25,51.0,51.11,139400.0,38.3526,38.5406,38.3526,38.4353,139400.0
2008-05-16 11:10:00,51.11,51.14,51.0,51.02,180900.0,38.4353,38.4579,38.3526,38.3676,180900.0
2008-05-16 11:20:00,51.02,51.19,50.91,51.18,193500.0,38.3676,38.4955,38.2849,38.4879,193500.0
2008-05-16 11:30:00,51.18,51.43,51.14,51.34,238000.0,38.4879,38.6759,38.4579,38.6083,238000.0
2008-05-16 11:40:00,51.33,51.37,51.13,51.15,137800.0,38.6007,38.6308,38.4503,38.4654,137800.0
2008-05-16 11:50:00,51.16,51.22,51.06,51.19,93600.0,38.4729,38.518,38.3977,38.4955,93600.0
2008-05-16 12:00:00,51.19,51.38,51.18,51.24,137800.0,38.4955,38.6383,38.4879,38.5331,137800.0
2008-05-16 12:10:00,51.24,51.37,51.17,51.34,55600.0,38.5331,38.6308,38.4804,38.6083,55600.0
2008-05-16 12:20:00,51.32,51.37,51.22,51.36,26300.0,38.5932,38.6308,38.518,38.6233,26300.0
2008-05-16 12:30:00,51.37,51.5,51.34,51.46,52900.0,38.6308,38.7286,38.6083,38.6985,52900.0
2008-05-16 12:40:00,51.47,51.65,51.4,51.51,49200.0,38.706,38.8414,38.6534,38.7361,49200.0
2008-05-16 12:50:00,51.52,51.79,51.52,51.73,77600.0,38.7436,38.9467,38.7436,38.9016,77600.0
2008-05-16 13:00:00,51.68,51.83,51.59,51.82,55500.0,38.864,38.9768,38.7963,38.9692,55500.0
2008-05-16 13:10:00,51.84,51.84,51.52,51.62,66500.0,38.9843,38.9843,38.7436,38.8188,66500.0
2008-05-16 13:20:00,51.62,51.78,51.56,51.6,73500.0,38.8188,38.9392,38.7737,38.8038,73500.0
2008-05-16 13:30:00,51.6,51.65,51.4,51.5,72000.0,38.8038,38.8414,38.6534,38.7286,72000.0
2008-05-16 13:40:00,51.5,51.56,51.45,51.47,55200.0,38.7286,38.7737,38.691,38.706,55200.0
2008-05-16 13:50:00,51.47,51.59,51.45,51.48,74800.0,38.706,38.7963,38.691,38.7136,74800.0
2008-05-16 14:00:00,51.49,51.53,51.39,51.51,81400.0,38.7211,38.7512,38.6459,38.7361,81400.0
2008-05-16 14:10:00,51.5,51.61,51.46,51.59,80400.0,38.7286,38.8113,38.6985,38.7963,80400.0
2008-05-16 14:20:00,51.59,51.67,51.5,51.59,68700.0,38.7963,38.8564,38.7286,38.7963,68700.0
2008-05-16 14:30:00,51.58,51.65,51.48,51.6,54200.0,38.7888,38.8414,38.7136,38.8038,54200.0
2008-05-16 14:40:00,51.63,51.78,51.57,51.65,48200.0,38.8264,38.9392,38.7812,38.8414,48200.0
2008-05-16 14:50:00,51.66,51.93,51.63,51.75,87100.0,38.8489,39.052,38.8264,38.9166,87100.0
2008-05-16 15:00:00,51.77,51.91,51.72,51.88,113000.0,38.9316,39.0369,38.894,39.0144,113000.0
2008-05-16 15:10:00,51.86,51.87,51.71,51.83,152600.0,38.9993,39.0068,38.8865,38.9768,152600.0
2008-05-16 15:20:00,51.83,51.87,51.64,51.82,198400.0,38.9768,39.0068,38.8339,38.9692,198400.0
2008-05-16 15:30:00,51.81,51.9,51.76,51.86,197000.0,38.9617,39.0294,38.9241,38.9993,197000.0
2008-05-16 15:40:00,51.85,51.89,51.62,51.77,289900.0,38.9918,39.0219,38.8188,38.9316,289900.0
2008-05-16 15:50:00,51.76,51.77,51.56,51.68,416000.0,38.9241,38.9316,38.7737,38.864,416000.0
2008-05-19 09:30:00,51.77,52.45,51.66,51.95,182000.0,38.9316,39.443,38.8489,39.067,182000.0
2008-05-19 09:40:00,51.95,52.16,51.65,52.08,178200.0,39.067,39.2249,38.8414,39.1648,178200.0
2008-05-19 09:50:00,52.08,52.56,51.97,52.25,287400.0,39.1648,39.5257,39.082,39.2926,287400.0
2008-05-19 10:00:00,52.25,52.96,52.24,52.95,326800.0,39.2926,39.8265,39.2851,39.819,326800.0
2008-05-19 10:10:00,52.96,53.02,52.66,52.83,269900.0,39.8265,39.8716,39.6009,39.7288,269900.0
2008-05-19 10:20:00,52.86,52.89,52.7,52.83,101000.0,39.7513,39.7739,39.631,39.7288,101000.0
2008-05-19 10:30:00,52.86,53.41,52.82,53.3,238200.0,39.7513,40.1649,39.7212,40.0822,238200.0
2008-05-19 10:40:00,53.31,53.31,53.09,53.23,89600.0,40.0897,40.0897,39.9243,40.0296,89600.0
2008-05-19 10:50:00,53.25,53.28,52.98,53.07,71500.0,40.0446,40.0672,39.8416,39.9092,71500.0
2008-05-19 11:00:00,53.02,53.24,53.02,53.16,67100.0,39.8716,40.0371,39.8716,39.9769,67100.0
2008-05-19 11:10:00,53.12,53.4,53.11,53.4,116600.0,39.9468,40.1574,39.9393,40.1574,116600.0
2008-05-19 11:20:00,53.39,53.45,53.22,53.37,191200.0,40.1499,40.195,40.0221,40.1349,191200.0
2008-05-19 11:30:00,53.37,53.77,53.37,53.49,230100.0,40.1349,40.4357,40.1349,40.2251,230100.0
2008-05-19 11:40:00,53.5,53.67,53.45,53.49,98100.0,40.2326,40.3605,40.195,40.2251,98100.0
2008-05-19 11:50:00,53.49,53.5,53.21,53.32,87000.0,40.2251,40.2326,40.0145,40.0973,87000.0
2008-05-19 12:00:00,53.32,53.32,53.15,53.29,55300.0,40.0973,40.0973,39.9694,40.0747,55300.0
2008-05-19 12:10:00,53.3,53.33,53.14,53.22,56800.0,40.0822,40.1048,39.9619,40.0221,56800.0
2008-05-19 12:20:00,53.2,53.26,53.16,53.19,29000.0,40.007,40.0521,39.9769,39.9995,29000.0
2008-05-19 12:30:00,53.19,53.41,53.12,53.27,48000.0,39.9995,40.1649,39.9468,40.0597,48000.0
2008-05-19 12:40:00,53.31,53.34,53.11,53.11,40400.0,40.0897,40.1123,39.9393,39.9393,40400.0
2008-05-19 12:50:00,53.12,53.17,53.0,53.12,31600.0,39.9468,39.9844,39.8566,39.9468,31600.0
2008-05-19 13:00:00,53.12,53.28,53.07,53.22,36300.0,39.9468,40.0672,39.9092,40.0221,36300.0
2008-05-19 13:10:00,53.22,53.27,53.04,53.23,257400.0,40.0221,40.0597,39.8867,40.0296,257400.0
2008-05-19 13:20:00,53.22,53.4,53.11,53.38,30700.0,40.0221,40.1574,39.9393,40.1424,30700.0
2008-05-19 13:30:00,53.39,53.4,53.19,53.26,28100.0,40.1499,40.1574,39.9995,40.0521,28100.0
2008-05-19 13:40:00,53.29,53.39,52.99,53.07,60700.0,40.0747,40.1499,39.8491,39.9092,60700.0
2008-05-19 13:50:00,53.06,53.12,52.88,52.89,56600.0,39.9017,39.9468,39.7664,39.7739,56600.0
2008-05-19 14:00:00,52.89,52.9,52.68,52.71,115600.0,39.7739,39.7814,39.616,39.6385,115600.0
2008-05-19 14:10:00,52.71,52.72,52.31,52.44,189800.0,39.6385,39.646,39.3377,39.4355,189800.0
2008-05-19 14:20:00,52.44,52.44,51.97,52.22,340700.0,39.4355,39.4355,39.082,39.27,340700.0
2008-05-19 14:30:00,52.24,52.32,51.99,52.06,166000.0,39.2851,39.3452,39.0971,39.1497,166000.0
2008-05-19 14:40:00,52.06,52.07,51.87,51.91,139600.0,39.1497,39.1572,39.0068,39.0369,139600.0
2008-05-19 14:50:00,51.91,52.0,51.79,51.96,166700.0,39.0369,39.1046,38.9467,39.0745,166700.0
2008-05-19 15:00:00,51.95,52.15,51.89,52.15,176900.0,39.067,39.2174,39.0219,39.2174,176900.0
2008-05-19 15:10:00,52.16,52.19,51.92,52.01,107400.0,39.2249,39.2475,39.0444,39.1121,107400.0
2008-05-19 15:20:00,52.01,52.04,51.83,51.89,146400.0,39.1121,39.1347,38.9768,39.0219,146400.0
2008-05-19 15:30:00,51.89,51.9,51.42,51.48,387900.0,39.0219,39.0294,38.6684,38.7136,387900.0
2008-05-19 15:40:00,51.46,51.69,51.43,51.64,207200.0,38.6985,38.8715,38.6759,38.8339,207200.0
2008-05-19 15:50:00,51.64,51.75,51.55,51.62,318700.0,38.8339,38.9166,38.7662,38.8188,318700.0
2008-05-20 09:30:00,50.85,50.85,49.8,50.0,607800.0,38.2398,38.2398,37.4502,37.6006,607800.0
2008-05-20 09:40:00,50.0,50.24,49.86,50.19,553800.0,37.6006,37.7811,37.4953,37.7435,553800.0
2008-05-20 09:50:00,50.19,50.2,49.86,49.99,550000.0,37.7435,37.751,37.4953,37.5931,550000.0
2008-05-20 10:00:00,49.96,50.0,49.47,49.72,462900.0,37.5705,37.6006,37.202,37.39,462900.0
2008-05-20 10:10:00,49.73,49.99,49.52,49.91,293800.0,37.3975,37.5931,37.2396,37.5329,293800.0
2008-05-20 10:20:00,49.92,50.06,49.8,49.82,261600.0,37.5404,37.6457,37.4502,37.4652,261600.0
2008-05-20 10:30:00,49.84,49.98,49.54,49.61,158200.0,37.4803,37.5855,37.2546,37.3073,158200.0
2008-05-20 10:40:00,49.6,49.94,49.6,49.75,103900.0,37.2998,37.5555,37.2998,37.4126,103900.0
2008-05-20 10:50:00,49.75,49.75,49.59,49.66,160400.0,37.4126,37.4126,37.2922,37.3449,160400.0
2008-05-20 11:00:00,49.68,49.71,49.5,49.59,251900.0,37.3599,37.3825,37.2246,37.2922,251900.0
2008-05-20 11:10:00,49.6,49.62,49.5,49.5,216200.0,37.2998,37.3148,37.2246,37.2246,216200.0
2008-05-20 11:20:00,49.5,49.63,49.48,49.55,315400.0,37.2246,37.3223,37.2095,37.2622,315400.0
2008-05-20 11:30:00,49.55,49.58,49.26,49.27,278500.0,37.2622,37.2847,37.0441,37.0516,278500.0
2008-05-20 11:40:00,49.27,49.36,49.2,49.29,166000.0,37.0516,37.1193,36.999,37.0666,166000.0
2008-05-20 11:50:00,49.29,49.53,49.23,49.5,234400.0,37.0666,37.2471,37.0215,37.2246,234400.0
2008-05-20 12:00:00,49.52,49.82,49.5,49.82,241400.0,37.2396,37.4652,37.2246,37.4652,241400.0
2008-05-20 12:10:00,49.82,49.85,49.71,49.77,193400.0,37.4652,37.4878,37.3825,37.4276,193400.0
2008-05-20 12:20:00,49.78,50.0,49.76,49.92,163600.0,37.4351,37.6006,37.4201,37.5404,163600.0
2008-05-20 12:30:00,49.92,49.97,49.87,49.97,113400.0,37.5404,37.578,37.5028,37.578,113400.0
2008-05-20 12:40:00,49.95,49.97,49.76,49.78,136900.0,37.563,37.578,37.4201,37.4351,136900.0
2008-05-20 12:50:00,49.78,49.8,49.57,49.65,164000.0,37.4351,37.4502,37.2772,37.3374,164000.0
2008-05-20 13:00:00,49.65,49.77,49.62,49.64,213100.0,37.3374,37.4276,37.3148,37.3298,213100.0
2008-05-20 13:10:00,49.64,49.78,49.6,49.76,120100.0,37.3298,37.4351,37.2998,37.4201,120100.0
2008-05-20 13:20:00,49.77,49.77,49.44,49.66,167700.0,37.4276,37.4276,37.1794,37.3449,167700.0
2008-05-20 13:30:00,49.65,49.75,49.56,49.65,141600.0,37.3374,37.4126,37.2697,37.3374,141600.0
2008-05-20 13:40:00,49.67,49.89,49.6,49.85,222000.0,37.3524,37.5179,37.2998,37.4878,222000.0
2008-05-20 13:50:00,49.85,49.93,49.67,49.8,202200.0,37.4878,37.5479,37.3524,37.4502,202200.0
2008-05-20 14:00:00,49.8,49.84,49.68,49.78,221400.0,37.4502,37.4803,37.3599,37.4351,221400.0
2008-05-20 14:10:00,49.77,49.83,49.68,49.74,286100.0,37.4276,37.4727,37.3599,37.4051,286100.0
2008-05-20 14:20:00,49.72,49.84,49.7,49.79,153800.0,37.39,37.4803,37.375,37.4427,153800.0
2008-05-20 14:30:00,49.79,50.0,49.75,49.99,307600.0,37.4427,37.6006,37.4126,37.5931,307600.0
2008-05-20 14:40:00,49.99,50.0,49.74,49.8,302700.0,37.5931,37.6006,37.4051,37.4502,302700.0
2008-05-20 14:50:00,49.79,49.93,49.76,49.78,141400.0,37.4427,37.5479,37.4201,37.4351,141400.0
2008-05-20 15:00:00,49.78,50.0,49.78,49.96,215000.0,37.4351,37.6006,37.4351,37.5705,215000.0
2008-05-20 15:10:00,49.95,50.23,49.92,50.17,525900.0,37.563,37.7735,37.5404,37.7284,525900.0
2008-05-20 15:20:00,50.18,50.24,50.09,50.11,434900.0,37.7359,37.7811,37.6683,37.6833,434900.0
2008-05-20 15:30:00,50.1,50.1,49.77,49.81,202200.0,37.6758,37.6758,37.4276,37.4577,202200.0
2008-05-20 15:40:00,49.8,49.89,49.71,49.86,318000.0,37.4502,37.5179,37.3825,37.4953,318000.0
2008-05-20 15:50:00,49.85,50.0,49.76,49.84,401900.0,37.4878,37.6006,37.4201,37.4803,401900.0
2008-05-21 09:30:00,49.75,50.36,49.68,50.27,290700.0,37.4126,37.8713,37.3599,37.8036,290700.0
2008-05-21 09:40:00,50.28,50.34,49.83,49.84,225000.0,37.8111,37.8563,37.4727,37.4803,225000.0
2008-05-21 09:50:00,49.83,49.89,49.6,49.7,229500.0,37.4727,37.5179,37.2998,37.375,229500.0
2008-05-21 10:00:00,49.71,49.77,49.35,49.74,195400.0,37.3825,37.4276,37.1118,37.4051,195400.0
2008-05-21 10:10:00,49.74,50.03,49.74,49.99,128000.0,37.4051,37.6231,37.4051,37.5931,128000.0
2008-05-21 10:20:00,49.99,50.05,49.84,50.01,288600.0,37.5931,37.6382,37.4803,37.6081,288600.0
2008-05-21 10:30:00,49.98,49.99,49.51,49.69,288200.0,37.5855,37.5931,37.2321,37.3674,288200.0
2008-05-21 10:40:00,49.69,49.75,49.24,49.26,130700.0,37.3674,37.4126,37.029,37.0441,130700.0
2008-05-21 10:50:00,49.27,49.34,49.15,49.19,110300.0,37.0516,37.1042,36.9614,36.9914,110300.0
2008-05-21 11:00:00,49.19,49.25,48.98,49.02,111700.0,36.9914,37.0366,36.8335,36.8636,111700.0
2008-05-21 11:10:00,49.02,49.2,49.0,49.07,141200.0,36.8636,36.999,36.8486,36.9012,141200.0
2008-05-21 11:20:00,49.09,49.48,49.08,49.38,74700.0,36.9162,37.2095,36.9087,37.1343,74700.0
2008-05-21 11:30:00,49.36,49.43,49.29,49.35,85300.0,37.1193,37.1719,37.0666,37.1118,85300.0
2008-05-21 11:40:00,49.36,49.46,49.34,49.4,97300.0,37.1193,37.1945,37.1042,37.1494,97300.0
2008-05-21 11:50:00,49.4,49.53,49.36,49.37,108600.0,37.1494,37.2471,37.1193,37.1268,108600.0
2008-05-21 12:00:00,49.36,49.36,49.03,49.08,105600.0,37.1193,37.1193,36.8711,36.9087,105600.0
2008-05-21 12:10:00,49.11,49.17,49.03,49.09,52800.0,36.9313,36.9764,36.8711,36.9162,52800.0
2008-05-21 12:20:00,49.08,49.22,49.0,49.03,98200.0,36.9087,37.014,36.8486,36.8711,98200.0
2008-05-21 12:30:00,49.02,49.08,49.0,49.06,321700.0,36.8636,36.9087,36.8486,36.8937,321700.0
2008-05-21 12:40:00,49.06,49.36,49.05,49.35,225300.0,36.8937,37.1193,36.8862,37.1118,225300.0
2008-05-21 12:50:00,49.35,49.41,49.18,49.2,158600.0,37.1118,37.1569,36.9839,36.999,158600.0
2008-05-21 13:00:00,49.22,49.28,49.08,49.15,135700.0,37.014,37.0591,36.9087,36.9614,135700.0
2008-05-21 13:10:00,49.15,49.23,49.02,49.06,188100.0,36.9614,37.0215,36.8636,36.8937,188100.0
2008-05-21 13:20:00,49.06,49.08,48.98,49.03,254100.0,36.8937,36.9087,36.8335,36.8711,254100.0
2008-05-21 13:30:00,49.03,49.16,49.0,49.14,271600.0,36.8711,36.9689,36.8486,36.9538,271600.0
2008-05-21 13:40:00,49.14,49.17,49.04,49.06,128100.0,36.9538,36.9764,36.8786,36.8937,128100.0
2008-05-21 13:50:00,49.06,49.06,48.8,48.9,310500.0,36.8937,36.8937,36.6982,36.7734,310500.0
2008-05-21 14:00:00,48.87,48.97,48.33,48.46,372000.0,36.7508,36.826,36.3447,36.4425,372000.0
2008-05-21 14:10:00,48.46,48.64,48.24,48.24,261900.0,36.4425,36.5778,36.277,36.277,261900.0
2008-05-21 14:20:00,48.25,48.42,48.15,48.17,200700.0,36.2846,36.4124,36.2094,36.2244,200700.0
2008-05-21 14:30:00,48.17,48.22,47.93,47.97,261200.0,36.2244,36.262,36.0439,36.074,261200.0
2008-05-21 14:40:00,47.98,48.01,47.78,47.81,282800.0,36.0815,36.1041,35.9311,35.9537,282800.0
2008-05-21 14:50:00,47.8,48.0,47.8,48.0,246500.0,35.9461,36.0966,35.9461,36.0966,246500.0
2008-05-21 15:00:00,48.0,48.26,47.91,48.07,195100.0,36.0966,36.2921,36.0289,36.1492,195100.0
2008-05-21 15:10:00,48.06,48.52,48.0,48.31,320800.0,36.1417,36.4876,36.0966,36.3297,320800.0
2008-05-21 15:20:00,48.3,48.36,48.25,48.34,228800.0,36.3222,36.3673,36.2846,36.3522,228800.0
2008-05-21 15:30:00,48.34,48.4,48.18,48.18,247800.0,36.3522,36.3974,36.2319,36.2319,247800.0
2008-05-21 15:40:00,48.19,48.19,47.91,48.04,357600.0,36.2394,36.2394,36.0289,36.1266,357600.0
2008-05-21 15:50:00,48.03,48.19,47.96,48.1,485200.0,36.1191,36.2394,36.0665,36.1718,485200.0
2008-05-22 09:30:00,47.95,48.69,47.35,47.53,396100.0,36.0589,36.6154,35.6077,35.7431,396100.0
2008-05-22 09:40:00,47.51,47.93,47.47,47.71,268700.0,35.7281,36.0439,35.698,35.8785,268700.0
2008-05-22 09:50:00,47.68,48.0,47.54,47.8,172400.0,35.8559,36.0966,35.7506,35.9461,172400.0
2008-05-22 10:00:00,47.8,48.36,47.78,48.26,247000.0,35.9461,36.3673,35.9311,36.2921,247000.0
2008-05-22 10:10:00,48.26,48.75,48.26,48.74,279200.0,36.2921,36.6606,36.2921,36.653,279200.0
2008-05-22 10:20:00,48.73,49.22,48.62,49.18,303800.0,36.6455,37.014,36.5628,36.9839,303800.0
2008-05-22 10:30:00,49.18,49.29,48.74,48.82,260900.0,36.9839,37.0666,36.653,36.7132,260900.0
2008-05-22 10:40:00,48.81,48.91,48.64,48.71,198300.0,36.7057,36.7809,36.5778,36.6305,198300.0
2008-05-22 10:50:00,48.72,48.75,48.41,48.71,138200.0,36.638,36.6606,36.4049,36.6305,138200.0
2008-05-22 11:00:00,48.72,49.15,48.65,49.01,128700.0,36.638,36.9614,36.5854,36.8561,128700.0
2008-05-22 11:10:00,49.02,49.27,49.02,49.18,103200.0,36.8636,37.0516,36.8636,36.9839,103200.0
2008-05-22 11:20:00,49.18,49.42,49.18,49.28,159700.0,36.9839,37.1644,36.9839,37.0591,159700.0
2008-05-22 11:30:00,49.28,49.33,48.99,49.1,100200.0,37.0591,37.0967,36.841,36.9238,100200.0
2008-05-22 11:40:00,49.09,49.13,48.91,48.98,210400.0,36.9162,36.9463,36.7809,36.8335,210400.0
2008-05-22 11:50:00,48.97,49.08,48.95,48.99,113200.0,36.826,36.9087,36.811,36.841,113200.0
2008-05-22 12:00:00,49.0,49.1,48.98,49.05,156000.0,36.8486,36.9238,36.8335,36.8862,156000.0
2008-05-22 12:10:00,49.05,49.06,48.87,48.95,140000.0,36.8862,36.8937,36.7508,36.811,140000.0
2008-05-22 12:20:00,48.96,49.1,48.94,49.08,83900.0,36.8185,36.9238,36.8034,36.9087,83900.0
2008-05-22 12:30:00,49.06,49.22,48.95,49.22,49200.0,36.8937,37.014,36.811,37.014,49200.0
2008-05-22 12:40:00,49.19,49.25,49.12,49.23,71400.0,36.9914,37.0366,36.9388,37.0215,71400.0
2008-05-22 12:50:00,49.21,49.25,49.11,49.15,37700.0,37.0065,37.0366,36.9313,36.9614,37700.0
2008-05-22 13:00:00,49.15,49.31,49.05,49.2,56800.0,36.9614,37.0817,36.8862,36.999,56800.0
2008-05-22 13:10:00,49.2,49.26,49.0,49.11,79700.0,36.999,37.0441,36.8486,36.9313,79700.0
2008-05-22 13:20:00,49.09,49.11,49.07,49.09,114100.0,36.9162,36.9313,36.9012,36.9162,114100.0
2008-05-22 13:30:00,49.09,49.22,49.02,49.08,131800.0,36.9162,37.014,36.8636,36.9087,131800.0
2008-05-22 13:40:00,49.09,49.3,49.08,49.3,62800.0,36.9162,37.0742,36.9087,37.0742,62800.0
2008-05-22 13:50:00,49.29,49.34,49.16,49.19,110400.0,37.0666,37.1042,36.9689,36.9914,110400.0
2008-05-22 14:00:00,49.19,49.4,49.08,49.16,110300.0,36.9914,37.1494,36.9087,36.9689,110300.0
2008-05-22 14:10:00,49.17,49.21,49.06,49.13,109800.0,36.9764,37.0065,36.8937,36.9463,109800.0
2008-05-22 14:20:00,49.13,49.14,48.66,48.71,162500.0,36.9463,36.9538,36.5929,36.6305,162500.0
2008-05-22 14:30:00,48.71,49.09,48.7,48.92,74100.0,36.6305,36.9162,36.623,36.7884,74100.0
2008-05-22 14:40:00,48.91,49.02,48.88,48.92,100900.0,36.7809,36.8636,36.7583,36.7884,100900.0
2008-05-22 14:50:00,48.91,49.04,48.79,48.83,78600.0,36.7809,36.8786,36.6906,36.7207,78600.0
2008-05-22 15:00:00,48.83,48.96,48.76,48.83,67900.0,36.7207,36.8185,36.6681,36.7207,67900.0
2008-05-22 15:10:00,48.82,48.85,48.72,48.8,89400.0,36.7132,36.7358,36.638,36.6982,89400.0
2008-05-22 15:20:00,48.81,48.83,48.53,48.57,130000.0,36.7057,36.7207,36.4951,36.5252,130000.0
2008-05-22 15:30:00,48.58,48.75,48.46,48.71,189000.0,36.5327,36.6606,36.4425,36.6305,189000.0
2008-05-22 15:40:00,48.7,48.82,48.6,48.81,127600.0,36.623,36.7132,36.5478,36.7057,127600.0
2008-05-22 15:50:00,48.8,48.9,48.72,48.87,229800.0,36.6982,36.7734,36.638,36.7508,229800.0
2008-05-23 09:30:00,48.42,48.48,47.81,48.19,253700.0,36.4124,36.4575,35.9537,36.2394,253700.0
2008-05-23 09:40:00,48.18,48.3,47.96,48.05,191500.0,36.2319,36.3222,36.0665,36.1342,191500.0
2008-05-23 09:50:00,48.03,48.09,47.81,47.99,191300.0,36.1191,36.1642,35.9537,36.089,191300.0
2008-05-23 10:00:00,48.0,48.04,47.7,47.88,405400.0,36.0966,36.1266,35.8709,36.0063,405400.0
2008-05-23 10:10:00,47.87,47.99,47.59,47.66,188400.0,35.9988,36.089,35.7882,35.8409,188400.0
2008-05-23 10:20:00,47.66,47.72,47.36,47.38,194600.0,35.8409,35.886,35.6153,35.6303,194600.0
2008-05-23 10:30:00,47.36,47.47,47.23,47.32,308200.0,35.6153,35.698,35.5175,35.5852,308200.0
2008-05-23 10:40:00,47.32,47.61,47.25,47.58,172300.0,35.5852,35.8033,35.5325,35.7807,172300.0
2008-05-23 10:50:00,47.57,47.6,47.3,47.5,201200.0,35.7732,35.7957,35.5701,35.7205,201200.0
2008-05-23 11:00:00,47.5,47.65,47.49,47.52,176700.0,35.7205,35.8333,35.713,35.7356,176700.0
2008-05-23 11:10:00,47.53,47.56,47.35,47.43,151900.0,35.7431,35.7657,35.6077,35.6679,151900.0
2008-05-23 11:20:00,47.42,47.6,47.38,47.56,174900.0,35.6604,35.7957,35.6303,35.7657,174900.0
2008-05-23 11:30:00,47.56,47.72,47.49,47.69,164200.0,35.7657,35.886,35.713,35.8634,164200.0
2008-05-23 11:40:00,47.7,47.78,47.54,47.76,180300.0,35.8709,35.9311,35.7506,35.9161,180300.0
2008-05-23 11:50:00,47.77,47.88,47.57,47.62,80300.0,35.9236,36.0063,35.7732,35.8108,80300.0
2008-05-23 12:00:00,47.62,48.07,47.62,47.85,158200.0,35.8108,36.1492,35.8108,35.9837,158200.0
2008-05-23 12:10:00,47.85,48.1,47.85,47.87,81300.0,35.9837,36.1718,35.9837,35.9988,81300.0
2008-05-23 12:20:00,47.87,47.9,47.69,47.82,73600.0,35.9988,36.0213,35.8634,35.9612,73600.0
2008-05-23 12:30:00,47.82,47.9,47.63,47.74,91700.0,35.9612,36.0213,35.8183,35.901,91700.0
2008-05-23 12:40:00,47.74,47.74,47.46,47.56,63500.0,35.901,35.901,35.6905,35.7657,63500.0
2008-05-23 12:50:00,47.56,47.59,47.48,47.53,118800.0,35.7657,35.7882,35.7055,35.7431,118800.0
2008-05-23 13:00:00,47.52,47.53,47.38,47.48,97800.0,35.7356,35.7431,35.6303,35.7055,97800.0
2008-05-23 13:10:00,47.48,47.57,47.41,47.49,61900.0,35.7055,35.7732,35.6529,35.713,61900.0
2008-05-23 13:20:00,47.5,47.51,47.25,47.32,164300.0,35.7205,35.7281,35.5325,35.5852,164300.0
2008-05-23 13:30:00,47.35,47.6,47.31,47.39,77600.0,35.6077,35.7957,35.5777,35.6378,77600.0
2008-05-23 13:40:00,47.39,47.5,47.36,47.5,74900.0,35.6378,35.7205,35.6153,35.7205,74900.0
2008-05-23 13:50:00,47.51,47.51,47.26,47.35,137500.0,35.7281,35.7281,35.5401,35.6077,137500.0
2008-05-23 14:00:00,47.36,47.54,47.32,47.51,87100.0,35.6153,35.7506,35.5852,35.7281,87100.0
2008-05-23 14:10:00,47.5,47.68,47.47,47.55,98300.0,35.7205,35.8559,35.698,35.7581,98300.0
2008-05-23 14:20:00,47.56,47.72,47.47,47.72,110900.0,35.7657,35.886,35.698,35.886,110900.0
2008-05-23 14:30:00,47.72,47.73,47.53,47.56,119700.0,35.886,35.8935,35.7431,35.7657,119700.0
2008-05-23 14:40:00,47.56,47.85,47.54,47.82,82900.0,35.7657,35.9837,35.7506,35.9612,82900.0
2008-05-23 14:50:00,47.82,47.84,47.64,47.65,95000.0,35.9612,35.9762,35.8258,35.8333,95000.0
2008-05-23 15:00:00,47.65,47.79,47.62,47.74,78400.0,35.8333,35.9386,35.8108,35.901,78400.0
2008-05-23 15:10:00,47.74,47.85,47.61,47.66,138700.0,35.901,35.9837,35.8033,35.8409,138700.0
2008-05-23 15:20:00,47.66,47.73,47.55,47.61,98400.0,35.8409,35.8935,35.7581,35.8033,98400.0
2008-05-23 15:30:00,47.62,47.81,47.61,47.63,115500.0,35.8108,35.9537,35.8033,35.8183,115500.0
2008-05-23 15:40:00,47.63,47.63,47.44,47.48,159300.0,35.8183,35.8183,35.6754,35.7055,159300.0
2008-05-23 15:50:00,47.47,47.63,47.38,47.56,362800.0,35.698,35.8183,35.6303,35.7657,362800.0
2008-05-27 09:30:00,47.48,48.83,47.48,48.65,269100.0,35.7055,36.7207,35.7055,36.5854,269100.0
2008-05-27 09:40:00,48.63,49.04,48.46,48.58,355700.0,36.5703,36.8786,36.4425,36.5327,355700.0
2008-05-27 09:50:00,48.57,48.72,48.18,48.5,181500.0,36.5252,36.638,36.2319,36.4726,181500.0
2008-05-27 10:00:00,48.5,48.78,48.45,48.55,222600.0,36.4726,36.6831,36.435,36.5102,222600.0
2008-05-27 10:10:00,48.55,48.58,48.19,48.48,125000.0,36.5102,36.5327,36.2394,36.4575,125000.0
2008-05-27 10:20:00,48.47,48.48,48.33,48.43,258000.0,36.45,36.4575,36.3447,36.4199,258000.0
2008-05-27 10:30:00,48.43,48.5,48.37,48.4,156500.0,36.4199,36.4726,36.3748,36.3974,156500.0
2008-05-27 10:40:00,48.4,48.7,48.4,48.62,183300.0,36.3974,36.623,36.3974,36.5628,183300.0
2008-05-27 10:50:00,48.61,48.61,48.2,48.31,136700.0,36.5553,36.5553,36.247,36.3297,136700.0
2008-05-27 11:00:00,48.34,48.49,48.21,48.25,108000.0,36.3522,36.465,36.2545,36.2846,108000.0
2008-05-27 11:10:00,48.25,48.33,48.04,48.17,233000.0,36.2846,36.3447,36.1266,36.2244,233000.0
2008-05-27 11:20:00,48.17,48.22,47.9,48.03,252200.0,36.2244,36.262,36.0213,36.1191,252200.0
2008-05-27 11:30:00,48.03,48.12,47.95,48.0,143100.0,36.1191,36.1868,36.0589,36.0966,143100.0
2008-05-27 11:40:00,48.01,48.09,47.89,47.92,85300.0,36.1041,36.1642,36.0138,36.0364,85300.0
2008-05-27 11:50:00,47.94,48.03,47.92,47.98,109900.0,36.0514,36.1191,36.0364,36.0815,109900.0
2008-05-27 12:00:00,47.96,48.07,47.94,48.06,124400.0,36.0665,36.1492,36.0514,36.1417,124400.0
2008-05-27 12:10:00,48.06,48.22,47.99,48.06,74000.0,36.1417,36.262,36.089,36.1417,74000.0
2008-05-27 12:20:00,48.09,48.29,48.05,48.24,79500.0,36.1642,36.3146,36.1342,36.277,79500.0
2008-05-27 12:30:00,48.23,48.28,48.13,48.27,49600.0,36.2695,36.3071,36.1943,36.2996,49600.0
2008-05-27 12:40:00,48.28,48.39,48.14,48.18,87100.0,36.3071,36.3898,36.2018,36.2319,87100.0
2008-05-27 12:50:00,48.16,48.33,48.1,48.22,123800.0,36.2169,36.3447,36.1718,36.262,123800.0
2008-05-27 13:00:00,48.22,48.22,48.08,48.08,126100.0,36.262,36.262,36.1567,36.1567,126100.0
2008-05-27 13:10:00,48.08,48.23,47.95,48.17,84200.0,36.1567,36.2695,36.0589,36.2244,84200.0
2008-05-27 13:20:00,48.19,48.29,48.08,48.11,114000.0,36.2394,36.3146,36.1567,36.1793,114000.0
2008-05-27 13:30:00,48.1,48.11,47.99,48.01,142900.0,36.1718,36.1793,36.089,36.1041,142900.0
2008-05-27 13:40:00,48.01,48.21,47.98,48.18,154900.0,36.1041,36.2545,36.0815,36.2319,154900.0
2008-05-27 13:50:00,48.18,48.25,48.14,48.15,110000.0,36.2319,36.2846,36.2018,36.2094,110000.0
2008-05-27 14:00:00,48.15,48.2,48.11,48.15,149300.0,36.2094,36.247,36.1793,36.2094,149300.0
2008-05-27 14:10:00,48.15,48.3,48.1,48.1,150100.0,36.2094,36.3222,36.1718,36.1718,150100.0
2008-05-27 14:20:00,48.11,48.36,48.11,48.23,134400.0,36.1793,36.3673,36.1793,36.2695,134400.0
2008-05-27 14:30:00,48.23,48.53,48.23,48.48,98400.0,36.2695,36.4951,36.2695,36.4575,98400.0
2008-05-27 14:40:00,48.49,48.74,48.47,48.56,173000.0,36.465,36.653,36.45,36.5177,173000.0
2008-05-27 14:50:00,48.55,48.8,48.51,48.78,115700.0,36.5102,36.6982,36.4801,36.6831,115700.0
2008-05-27 15:00:00,48.78,48.84,48.67,48.74,105300.0,36.6831,36.7282,36.6004,36.653,105300.0
2008-05-27 15:10:00,48.74,48.85,48.7,48.75,173200.0,36.653,36.7358,36.623,36.6606,173200.0
2008-05-27 15:20:00,48.76,48.76,48.5,48.6,166100.0,36.6681,36.6681,36.4726,36.5478,166100.0
2008-05-27 15:30:00,48.58,48.71,48.55,48.61,138200.0,36.5327,36.6305,36.5102,36.5553,138200.0
2008-05-27 15:40:00,48.6,48.61,48.42,48.44,183300.0,36.5478,36.5553,36.4124,36.4274,183300.0
2008-05-27 15:50:00,48.44,48.62,48.38,48.54,200000.0,36.4274,36.5628,36.3823,36.5026,200000.0
2008-05-28 09:30:00,48.89,49.12,48.64,48.8,164600.0,36.7658,36.9388,36.5778,36.6982,164600.0
2008-05-28 09:40:00,48.8,48.99,48.11,48.12,207700.0,36.6982,36.841,36.1793,36.1868,207700.0
2008-05-28 09:50:00,48.11,48.4,47.98,48.25,319800.0,36.1793,36.3974,36.0815,36.2846,319800.0
2008-05-28 10:00:00,48.25,48.29,47.62,47.62,322200.0,36.2846,36.3146,35.8108,35.8108,322200.0
2008-05-28 10:10:00,47.64,48.03,47.63,47.63,229500.0,35.8258,36.1191,35.8183,35.8183,229500.0
2008-05-28 10:20:00,47.63,47.94,47.6,47.81,190100.0,35.8183,36.0514,35.7957,35.9537,190100.0
2008-05-28 10:30:00,47.81,48.05,47.78,48.04,208900.0,35.9537,36.1342,35.9311,36.1266,208900.0
2008-05-28 10:40:00,48.03,48.42,47.98,48.38,529000.0,36.1191,36.4124,36.0815,36.3823,529000.0
2008-05-28 10:50:00,48.39,48.66,48.36,48.45,236300.0,36.3898,36.5929,36.3673,36.435,236300.0
2008-05-28 11:00:00,48.44,48.45,48.08,48.14,111200.0,36.4274,36.435,36.1567,36.2018,111200.0
2008-05-28 11:10:00,48.14,48.21,47.95,48.1,130400.0,36.2018,36.2545,36.0589,36.1718,130400.0
2008-05-28 11:20:00,48.11,48.21,47.94,48.0,129800.0,36.1793,36.2545,36.0514,36.0966,129800.0
2008-05-28 11:30:00,48.02,48.07,47.86,47.86,148400.0,36.1116,36.1492,35.9913,35.9913,148400.0
2008-05-28 11:40:00,47.87,47.92,47.74,47.8,71000.0,35.9988,36.0364,35.901,35.9461,71000.0
2008-05-28 11:50:00,47.79,47.88,47.73,47.75,117400.0,35.9386,36.0063,35.8935,35.9085,117400.0
2008-05-28 12:00:00,47.75,47.76,47.52,47.52,150100.0,35.9085,35.9161,35.7356,35.7356,150100.0
2008-05-28 12:10:00,47.54,47.72,47.47,47.69,135200.0,35.7506,35.886,35.698,35.8634,135200.0
2008-05-28 12:20:00,47.68,47.73,47.57,47.71,135300.0,35.8559,35.8935,35.7732,35.8785,135300.0
2008-05-28 12:30:00,47.71,47.73,47.68,47.72,170500.0,35.8785,35.8935,35.8559,35.886,170500.0
2008-05-28 12:40:00,47.72,47.73,47.62,47.72,107200.0,35.886,35.8935,35.8108,35.886,107200.0
2008-05-28 12:50:00,47.72,47.76,47.57,47.72,127200.0,35.886,35.9161,35.7732,35.886,127200.0
2008-05-28 13:00:00,47.71,47.77,47.67,47.75,99300.0,35.8785,35.9236,35.8484,35.9085,99300.0
2008-05-28 13:10:00,47.74,47.9,47.74,47.9,132400.0,35.901,36.0213,35.901,36.0213,132400.0
2008-05-28 13:20:00,47.9,47.96,47.81,47.88,90600.0,36.0213,36.0665,35.9537,36.0063,90600.0
2008-05-28 13:30:00,47.89,47.98,47.79,47.8,91000.0,36.0138,36.0815,35.9386,35.9461,91000.0
2008-05-28 13:40:00,47.79,47.82,47.62,47.65,102900.0,35.9386,35.9612,35.8108,35.8333,102900.0
2008-05-28 13:50:00,47.65,47.79,47.61,47.76,111900.0,35.8333,35.9386,35.8033,35.9161,111900.0
2008-05-28 14:00:00,47.76,47.89,47.73,47.87,158800.0,35.9161,36.0138,35.8935,35.9988,158800.0
2008-05-28 14:10:00,47.88,47.89,47.62,47.62,124300.0,36.0063,36.0138,35.8108,35.8108,124300.0
2008-05-28 14:20:00,47.61,47.63,47.39,47.51,151900.0,35.8033,35.8183,35.6378,35.7281,151900.0
2008-05-28 14:30:00,47.51,47.71,47.42,47.68,94000.0,35.7281,35.8785,35.6604,35.8559,94000.0
2008-05-28 14:40:00,47.68,47.89,47.67,47.79,179400.0,35.8559,36.0138,35.8484,35.9386,179400.0
2008-05-28 14:50:00,47.79,47.94,47.74,47.91,127300.0,35.9386,36.0514,35.901,36.0289,127300.0
2008-05-28 15:00:00,47.92,48.12,47.88,48.06,176000.0,36.0364,36.1868,36.0063,36.1417,176000.0
2008-05-28 15:10:00,48.05,48.07,47.93,48.07,164100.0,36.1342,36.1492,36.0439,36.1492,164100.0
2008-05-28 15:20:00,48.07,48.49,47.96,48.39,251600.0,36.1492,36.465,36.0665,36.3898,251600.0
2008-05-28 15:30:00,48.39,48.5,48.18,48.34,257600.0,36.3898,36.4726,36.2319,36.3522,257600.0
2008-05-28 15:40:00,48.34,48.51,48.32,48.49,395100.0,36.3522,36.4801,36.3372,36.465,395100.0
2008-05-28 15:50:00,48.49,48.68,48.4,48.44,425200.0,36.465,36.6079,36.3974,36.4274,425200.0
2008-05-29 09:30:00,48.51,48.68,48.14,48.28,194900.0,36.4801,36.6079,36.2018,36.3071,194900.0
2008-05-29 09:40:00,48.3,48.61,48.23,48.33,163900.0,36.3222,36.5553,36.2695,36.3447,163900.0
2008-05-29 09:50:00,48.34,48.5,48.23,48.41,111000.0,36.3522,36.4726,36.2695,36.4049,111000.0
2008-05-29 10:00:00,48.41,48.45,48.12,48.32,156200.0,36.4049,36.435,36.1868,36.3372,156200.0
2008-05-29 10:10:00,48.32,48.68,47.95,48.6,310100.0,36.3372,36.6079,36.0589,36.5478,310100.0
2008-05-29 10:20:00,48.6,48.86,48.39,48.39,298900.0,36.5478,36.7433,36.3898,36.3898,298900.0
2008-05-29 10:30:00,48.39,48.5,47.74,48.35,421100.0,36.3898,36.4726,35.901,36.3598,421100.0
2008-05-29 10:40:00,48.33,48.73,48.15,48.49,212200.0,36.3447,36.6455,36.2094,36.465,212200.0
2008-05-29 10:50:00,48.49,48.85,48.33,48.58,185900.0,36.465,36.7358,36.3447,36.5327,185900.0
2008-05-29 11:00:00,48.57,48.89,48.32,48.52,197100.0,36.5252,36.7658,36.3372,36.4876,197100.0
2008-05-29 11:10:00,48.53,48.88,48.5,48.72,123900.0,36.4951,36.7583,36.4726,36.638,123900.0
2008-05-29 11:20:00,48.7,48.87,48.56,48.76,99800.0,36.623,36.7508,36.5177,36.6681,99800.0
2008-05-29 11:30:00,48.76,48.8,48.55,48.55,106700.0,36.6681,36.6982,36.5102,36.5102,106700.0
2008-05-29 11:40:00,48.55,48.67,48.48,48.64,130700.0,36.5102,36.6004,36.4575,36.5778,130700.0
2008-05-29 11:50:00,48.64,48.75,48.53,48.69,145400.0,36.5778,36.6606,36.4951,36.6154,145400.0
2008-05-29 12:00:00,48.7,48.8,48.63,48.77,181600.0,36.623,36.6982,36.5703,36.6756,181600.0
2008-05-29 12:10:00,48.77,48.87,48.74,48.87,134000.0,36.6756,36.7508,36.653,36.7508,134000.0
2008-05-29 12:20:00,48.87,48.9,48.76,48.79,99900.0,36.7508,36.7734,36.6681,36.6906,99900.0
2008-05-29 12:30:00,48.78,48.91,48.72,48.9,254700.0,36.6831,36.7809,36.638,36.7734,254700.0
2008-05-29 12:40:00,48.9,49.09,48.83,49.01,239400.0,36.7734,36.9162,36.7207,36.8561,239400.0
2008-05-29 12:50:00,49.01,49.07,48.84,48.88,130900.0,36.8561,36.9012,36.7282,36.7583,130900.0
2008-05-29 13:00:00,48.88,49.08,48.84,49.06,118300.0,36.7583,36.9087,36.7282,36.8937,118300.0
2008-05-29 13:10:00,49.06,49.08,48.96,49.01,142800.0,36.8937,36.9087,36.8185,36.8561,142800.0
2008-05-29 13:20:00,49.01,49.05,48.82,48.86,108700.0,36.8561,36.8862,36.7132,36.7433,108700.0
2008-05-29 13:30:00,48.86,49.03,48.84,48.93,94700.0,36.7433,36.8711,36.7282,36.7959,94700.0
2008-05-29 13:40:00,48.93,49.1,48.86,49.08,90200.0,36.7959,36.9238,36.7433,36.9087,90200.0
2008-05-29 13:50:00,49.08,49.09,48.86,48.9,67900.0,36.9087,36.9162,36.7433,36.7734,67900.0
2008-05-29 14:00:00,48.91,48.98,48.75,48.83,98800.0,36.7809,36.8335,36.6606,36.7207,98800.0
2008-05-29 14:10:00,48.84,48.99,48.76,48.99,110200.0,36.7282,36.841,36.6681,36.841,110200.0
2008-05-29 14:20:00,48.99,49.03,48.88,48.92,107900.0,36.841,36.8711,36.7583,36.7884,107900.0
2008-05-29 14:30:00,48.9,48.93,48.65,48.67,95300.0,36.7734,36.7959,36.5854,36.6004,95300.0
2008-05-29 14:40:00,48.67,48.81,48.67,48.72,79400.0,36.6004,36.7057,36.6004,36.638,79400.0
2008-05-29 14:50:00,48.73,48.86,48.52,48.61,94600.0,36.6455,36.7433,36.4876,36.5553,94600.0
2008-05-29 15:00:00,48.6,48.66,48.49,48.59,133500.0,36.5478,36.5929,36.465,36.5402,133500.0
2008-05-29 15:10:00,48.59,48.7,48.51,48.62,169000.0,36.5402,36.623,36.4801,36.5628,169000.0
2008-05-29 15:20:00,48.63,48.71,48.5,48.52,151000.0,36.5703,36.6305,36.4726,36.4876,151000.0
2008-05-29 15:30:00,48.52,48.57,48.41,48.49,226400.0,36.4876,36.5252,36.4049,36.465,226400.0
2008-05-29 15:40:00,48.49,48.59,48.36,48.51,260500.0,36.465,36.5402,36.3673,36.4801,260500.0
2008-05-29 15:50:00,48.51,48.71,48.49,48.66,288000.0,36.4801,36.6305,36.465,36.5929,288000.0
2008-05-30 09:30:00,48.39,48.91,48.16,48.33,224600.0,36.3898,36.7809,36.2169,36.3447,224600.0
2008-05-30 09:40:00,48.34,48.59,48.13,48.16,160900.0,36.3522,36.5402,36.1943,36.2169,160900.0
2008-05-30 09:50:00,48.16,48.26,47.65,47.81,210400.0,36.2169,36.2921,35.8333,35.9537,210400.0
2008-05-30 10:00:00,47.8,48.03,47.63,47.83,362500.0,35.9461,36.1191,35.8183,35.9687,362500.0
2008-05-30 10:10:00,47.83,48.14,47.64,47.97,197400.0,35.9687,36.2018,35.8258,36.074,197400.0
2008-05-30 10:20:00,47.97,48.38,47.89,48.33,221100.0,36.074,36.3823,36.0138,36.3447,221100.0
2008-05-30 10:30:00,48.34,48.38,48.03,48.17,147500.0,36.3522,36.3823,36.1191,36.2244,147500.0
2008-05-30 10:40:00,48.18,48.2,47.96,47.98,107300.0,36.2319,36.247,36.0665,36.0815,107300.0
2008-05-30 10:50:00,47.99,48.05,47.82,48.03,120300.0,36.089,36.1342,35.9612,36.1191,120300.0
2008-05-30 11:00:00,48.03,48.08,47.79,47.89,105100.0,36.1191,36.1567,35.9386,36.0138,105100.0
2008-05-30 11:10:00,47.87,48.04,47.8,47.91,190900.0,35.9988,36.1266,35.9461,36.0289,190900.0
2008-05-30 11:20:00,47.91,47.97,47.85,47.89,85200.0,36.0289,36.074,35.9837,36.0138,85200.0
2008-05-30 11:30:00,47.88,48.17,47.86,48.01,197200.0,36.0063,36.2244,35.9913,36.1041,197200.0
2008-05-30 11:40:00,48.03,48.16,47.95,47.96,108700.0,36.1191,36.2169,36.0589,36.0665,108700.0
2008-05-30 11:50:00,47.96,48.14,47.93,48.11,142900.0,36.0665,36.2018,36.0439,36.1793,142900.0
2008-05-30 12:00:00,48.11,48.11,47.96,47.96,128900.0,36.1793,36.1793,36.0665,36.0665,128900.0
2008-05-30 12:10:00,47.96,48.03,47.95,48.0,170700.0,36.0665,36.1191,36.0589,36.0966,170700.0
2008-05-30 12:20:00,48.01,48.03,47.93,48.0,142800.0,36.1041,36.1191,36.0439,36.0966,142800.0
2008-05-30 12:30:00,47.99,48.1,47.94,48.07,136700.0,36.089,36.1718,36.0514,36.1492,136700.0
2008-05-30 12:40:00,48.07,48.13,48.01,48.06,82800.0,36.1492,36.1943,36.1041,36.1417,82800.0
2008-05-30 12:50:00,48.05,48.2,48.05,48.2,139800.0,36.1342,36.247,36.1342,36.247,139800.0
2008-05-30 13:00:00,48.2,48.33,48.17,48.24,107300.0,36.247,36.3447,36.2244,36.277,107300.0
2008-05-30 13:10:00,48.25,48.26,48.1,48.26,135600.0,36.2846,36.2921,36.1718,36.2921,135600.0
2008-05-30 13:20:00,48.26,48.38,48.23,48.35,171200.0,36.2921,36.3823,36.2695,36.3598,171200.0
2008-05-30 13:30:00,48.35,48.44,48.26,48.44,304100.0,36.3598,36.4274,36.2921,36.4274,304100.0
2008-05-30 13:40:00,48.44,48.67,48.43,48.63,153700.0,36.4274,36.6004,36.4199,36.5703,153700.0
2008-05-30 13:50:00,48.63,48.68,48.48,48.54,99200.0,36.5703,36.6079,36.4575,36.5026,99200.0
2008-05-30 14:00:00,48.53,48.53,48.29,48.29,98400.0,36.4951,36.4951,36.3146,36.3146,98400.0
2008-05-30 14:10:00,48.28,48.28,48.2,48.26,129300.0,36.3071,36.3071,36.247,36.2921,129300.0
2008-05-30 14:20:00,48.26,48.36,48.2,48.23,124700.0,36.2921,36.3673,36.247,36.2695,124700.0
2008-05-30 14:30:00,48.21,48.3,48.14,48.16,65100.0,36.2545,36.3222,36.2018,36.2169,65100.0
2008-05-30 14:40:00,48.14,48.36,48.14,48.3,91100.0,36.2018,36.3673,36.2018,36.3222,91100.0
2008-05-30 14:50:00,48.31,48.4,48.31,48.35,73400.0,36.3297,36.3974,36.3297,36.3598,73400.0
2008-05-30 15:00:00,48.34,48.4,48.27,48.3,113600.0,36.3522,36.3974,36.2996,36.3222,113600.0
2008-05-30 15:10:00,48.3,48.32,48.02,48.1,164700.0,36.3222,36.3372,36.1116,36.1718,164700.0
2008-05-30 15:20:00,48.1,48.22,48.02,48.19,185500.0,36.1718,36.262,36.1116,36.2394,185500.0
2008-05-30 15:30:00,48.18,48.31,48.05,48.2,202300.0,36.2319,36.3297,36.1342,36.247,202300.0
2008-05-30 15:40:00,48.2,48.32,48.12,48.27,277800.0,36.247,36.3372,36.1868,36.2996,277800.0
2008-05-30 15:50:00,48.27,48.28,48.0,48.05,439800.0,36.2996,36.3071,36.0966,36.1342,439800.0
2008-06-02 09:30:00,47.84,47.84,47.2,47.24,166200.0,35.9762,35.9762,35.4949,35.525,166200.0
2008-06-02 09:40:00,47.25,47.52,47.03,47.12,314100.0,35.5325,35.7356,35.3671,35.4348,314100.0
2008-06-02 09:50:00,47.11,47.36,47.1,47.34,233400.0,35.4273,35.6153,35.4197,35.6002,233400.0
2008-06-02 10:00:00,47.33,47.39,46.89,47.0,454100.0,35.5927,35.6378,35.2618,35.3445,454100.0
2008-06-02 10:10:00,47.0,47.08,46.77,46.92,302600.0,35.3445,35.4047,35.1716,35.2844,302600.0
2008-06-02 10:20:00,46.94,47.06,46.66,46.8,230500.0,35.2994,35.3897,35.0889,35.1941,230500.0
2008-06-02 10:30:00,46.8,46.85,46.7,46.8,177800.0,35.1941,35.2317,35.1189,35.1941,177800.0
2008-06-02 10:40:00,46.8,47.1,46.76,46.96,272100.0,35.1941,35.4197,35.1641,35.3145,272100.0
2008-06-02 10:50:00,46.98,47.0,46.88,46.92,159500.0,35.3295,35.3445,35.2543,35.2844,159500.0
2008-06-02 11:00:00,46.93,46.95,46.71,46.89,186900.0,35.2919,35.3069,35.1265,35.2618,186900.0
2008-06-02 11:10:00,46.9,47.13,46.78,46.91,232800.0,35.2693,35.4423,35.1791,35.2769,232800.0
2008-06-02 11:20:00,46.92,46.96,46.75,46.94,185400.0,35.2844,35.3145,35.1565,35.2994,185400.0
2008-06-02 11:30:00,46.92,47.0,46.74,46.84,135600.0,35.2844,35.3445,35.149,35.2242,135600.0
2008-06-02 11:40:00,46.83,46.95,46.81,46.87,63300.0,35.2167,35.3069,35.2017,35.2468,63300.0
2008-06-02 11:50:00,46.88,46.97,46.83,46.86,78400.0,35.2543,35.322,35.2167,35.2393,78400.0
2008-06-02 12:00:00,46.86,47.07,46.81,46.99,103300.0,35.2393,35.3972,35.2017,35.337,103300.0
2008-06-02 12:10:00,46.97,47.03,46.91,46.92,72200.0,35.322,35.3671,35.2769,35.2844,72200.0
2008-06-02 12:20:00,46.91,46.97,46.8,46.86,105000.0,35.2769,35.322,35.1941,35.2393,105000.0
2008-06-02 12:30:00,46.85,46.92,46.3,46.4,231400.0,35.2317,35.2844,34.8181,34.8933,231400.0
2008-06-02 12:40:00,46.4,46.48,46.28,46.34,274000.0,34.8933,34.9535,34.8031,34.8482,274000.0
2008-06-02 12:50:00,46.34,46.55,46.28,46.4,136700.0,34.8482,35.0061,34.8031,34.8933,136700.0
2008-06-02 13:00:00,46.4,46.4,46.18,46.38,189400.0,34.8933,34.8933,34.7279,34.8783,189400.0
2008-06-02 13:10:00,46.39,46.59,46.35,46.54,340000.0,34.8858,35.0362,34.8557,34.9986,340000.0
2008-06-02 13:20:00,46.56,46.75,46.25,46.7,126500.0,35.0137,35.1565,34.7805,35.1189,126500.0
2008-06-02 13:30:00,46.69,46.73,46.54,46.57,150900.0,35.1114,35.1415,34.9986,35.0212,150900.0
2008-06-02 13:40:00,46.57,46.68,46.5,46.53,101000.0,35.0212,35.1039,34.9685,34.9911,101000.0
2008-06-02 13:50:00,46.53,46.64,46.44,46.58,143300.0,34.9911,35.0738,34.9234,35.0287,143300.0
2008-06-02 14:00:00,46.57,46.58,46.34,46.47,324400.0,35.0212,35.0287,34.8482,34.946,324400.0
2008-06-02 14:10:00,46.47,46.65,46.34,46.42,251900.0,34.946,35.0813,34.8482,34.9084,251900.0
2008-06-02 14:20:00,46.41,46.51,46.32,46.38,216100.0,34.9009,34.9761,34.8332,34.8783,216100.0
2008-06-02 14:30:00,46.38,46.44,46.29,46.36,182000.0,34.8783,34.9234,34.8106,34.8633,182000.0
2008-06-02 14:40:00,46.34,46.41,46.3,46.39,84000.0,34.8482,34.9009,34.8181,34.8858,84000.0
2008-06-02 14:50:00,46.38,46.56,46.34,46.38,147500.0,34.8783,35.0137,34.8482,34.8783,147500.0
2008-06-02 15:00:00,46.39,46.57,46.33,46.34,216500.0,34.8858,35.0212,34.8407,34.8482,216500.0
2008-06-02 15:10:00,46.35,46.46,46.31,46.42,178400.0,34.8557,34.9385,34.8257,34.9084,178400.0
2008-06-02 15:20:00,46.41,46.63,46.29,46.59,227500.0,34.9009,35.0663,34.8106,35.0362,227500.0
2008-06-02 15:30:00,46.59,46.74,46.46,46.48,259400.0,35.0362,35.149,34.9385,34.9535,259400.0
2008-06-02 15:40:00,46.47,46.78,46.42,46.75,300400.0,34.946,35.1791,34.9084,35.1565,300400.0
2008-06-02 15:50:00,46.74,46.9,46.6,46.64,483700.0,35.149,35.2693,35.0437,35.0738,483700.0
2008-06-03 09:30:00,47.13,47.49,47.09,47.18,469100.0,35.4423,35.713,35.4122,35.4799,469100.0
2008-06-03 09:40:00,47.17,47.29,46.77,46.96,253200.0,35.4724,35.5626,35.1716,35.3145,253200.0
2008-06-03 09:50:00,46.95,47.11,46.65,46.87,213000.0,35.3069,35.4273,35.0813,35.2468,213000.0
2008-06-03 10:00:00,46.88,47.39,46.88,47.02,231200.0,35.2543,35.6378,35.2543,35.3596,231200.0
2008-06-03 10:10:00,47.02,47.17,46.86,47.03,110900.0,35.3596,35.4724,35.2393,35.3671,110900.0
2008-06-03 10:20:00,47.01,47.16,46.89,46.9,109000.0,35.3521,35.4649,35.2618,35.2693,109000.0
2008-06-03 10:30:00,46.91,47.04,46.84,46.96,110500.0,35.2769,35.3746,35.2242,35.3145,110500.0
2008-06-03 10:40:00,46.96,46.97,46.79,46.86,166400.0,35.3145,35.322,35.1866,35.2393,166400.0
2008-06-03 10:50:00,46.87,47.05,46.8,47.02,162900.0,35.2468,35.3821,35.1941,35.3596,162900.0
2008-06-03 11:00:00,47.03,47.15,46.92,46.96,156900.0,35.3671,35.4573,35.2844,35.3145,156900.0
2008-06-03 11:10:00,46.97,47.35,46.97,47.3,178700.0,35.322,35.6077,35.322,35.5701,178700.0
2008-06-03 11:20:00,47.31,47.37,47.15,47.21,123900.0,35.5777,35.6228,35.4573,35.5025,123900.0
2008-06-03 11:30:00,47.21,47.3,47.18,47.27,90600.0,35.5025,35.5701,35.4799,35.5476,90600.0
2008-06-03 11:40:00,47.27,47.35,47.27,47.33,79900.0,35.5476,35.6077,35.5476,35.5927,79900.0
2008-06-03 11:50:00,47.33,47.78,47.28,47.49,289200.0,35.5927,35.9311,35.5551,35.713,289200.0
2008-06-03 12:00:00,47.49,47.49,47.25,47.31,94500.0,35.713,35.713,35.5325,35.5777,94500.0
2008-06-03 12:10:00,47.31,47.38,47.25,47.32,87200.0,35.5777,35.6303,35.5325,35.5852,87200.0
2008-06-03 12:20:00,47.3,47.33,47.14,47.26,177900.0,35.5701,35.5927,35.4498,35.5401,177900.0
2008-06-03 12:30:00,47.26,47.39,47.23,47.31,98000.0,35.5401,35.6378,35.5175,35.5777,98000.0
2008-06-03 12:40:00,47.31,47.35,47.27,47.27,68000.0,35.5777,35.6077,35.5476,35.5476,68000.0
2008-06-03 12:50:00,47.27,47.32,47.19,47.25,60800.0,35.5476,35.5852,35.4874,35.5325,60800.0
2008-06-03 13:00:00,47.25,47.44,47.24,47.35,103000.0,35.5325,35.6754,35.525,35.6077,103000.0
2008-06-03 13:10:00,47.34,47.42,47.26,47.36,79300.0,35.6002,35.6604,35.5401,35.6153,79300.0
2008-06-03 13:20:00,47.36,47.5,47.15,47.17,123800.0,35.6153,35.7205,35.4573,35.4724,123800.0
2008-06-03 13:30:00,47.17,47.17,46.68,46.82,295000.0,35.4724,35.4724,35.1039,35.2092,295000.0
2008-06-03 13:40:00,46.84,46.84,46.5,46.6,378800.0,35.2242,35.2242,34.9685,35.0437,378800.0
2008-06-03 13:50:00,46.6,46.66,46.32,46.42,305100.0,35.0437,35.0889,34.8332,34.9084,305100.0
2008-06-03 14:00:00,46.41,46.45,46.27,46.31,342900.0,34.9009,34.9309,34.7956,34.8257,342900.0
2008-06-03 14:10:00,46.31,46.57,46.2,46.2,297400.0,34.8257,35.0212,34.7429,34.7429,297400.0
2008-06-03 14:20:00,46.21,46.29,45.97,46.13,284100.0,34.7505,34.8106,34.57,34.6903,284100.0
2008-06-03 14:30:00,46.14,46.55,46.1,46.36,329900.0,34.6978,35.0061,34.6677,34.8633,329900.0
2008-06-03 14:40:00,46.35,46.49,46.14,46.49,225700.0,34.8557,34.961,34.6978,34.961,225700.0
2008-06-03 14:50:00,46.49,46.7,46.44,46.65,277800.0,34.961,35.1189,34.9234,35.0813,277800.0
2008-06-03 15:00:00,46.65,47.1,46.47,46.97,501100.0,35.0813,35.4197,34.946,35.322,501100.0
2008-06-03 15:10:00,46.99,47.09,46.71,46.78,321000.0,35.337,35.4122,35.1265,35.1791,321000.0
2008-06-03 15:20:00,46.8,47.05,46.73,47.01,197400.0,35.1941,35.3821,35.1415,35.3521,197400.0
2008-06-03 15:30:00,46.99,47.41,46.86,47.27,440400.0,35.337,35.6529,35.2393,35.5476,440400.0
2008-06-03 15:40:00,47.27,47.34,47.16,47.23,322200.0,35.5476,35.6002,35.4649,35.5175,322200.0
2008-06-03 15:50:00,47.22,47.28,46.89,46.9,329900.0,35.51,35.5551,35.2618,35.2693,329900.0
2008-06-04 09:30:00,46.53,46.83,46.45,46.62,315200.0,34.9911,35.2167,34.9309,35.0588,315200.0
2008-06-04 09:40:00,46.64,47.46,46.62,47.45,524500.0,35.0738,35.6905,35.0588,35.6829,524500.0
2008-06-04 09:50:00,47.45,47.46,47.01,47.14,349000.0,35.6829,35.6905,35.3521,35.4498,349000.0
2008-06-04 10:00:00,47.14,47.28,46.82,47.05,323500.0,35.4498,35.5551,35.2092,35.3821,323500.0
2008-06-04 10:10:00,47.05,47.19,46.87,47.05,186700.0,35.3821,35.4874,35.2468,35.3821,186700.0
2008-06-04 10:20:00,47.04,47.54,46.93,47.54,170900.0,35.3746,35.7506,35.2919,35.7506,170900.0
2008-06-04 10:30:00,47.54,47.73,47.36,47.48,280400.0,35.7506,35.8935,35.6153,35.7055,280400.0
2008-06-04 10:40:00,47.5,47.69,47.45,47.63,232800.0,35.7205,35.8634,35.6829,35.8183,232800.0
2008-06-04 10:50:00,47.63,48.52,47.62,48.33,347700.0,35.8183,36.4876,35.8108,36.3447,347700.0
2008-06-04 11:00:00,48.31,48.56,47.91,48.55,344400.0,36.3297,36.5177,36.0289,36.5102,344400.0
2008-06-04 11:10:00,48.53,48.82,48.45,48.71,254000.0,36.4951,36.7132,36.435,36.6305,254000.0
2008-06-04 11:20:00,48.7,48.75,48.45,48.46,203400.0,36.623,36.6606,36.435,36.4425,203400.0
2008-06-04 11:30:00,48.47,48.64,48.12,48.13,193200.0,36.45,36.5778,36.1868,36.1943,193200.0
2008-06-04 11:40:00,48.13,48.23,48.01,48.06,168600.0,36.1943,36.2695,36.1041,36.1417,168600.0
2008-06-04 11:50:00,48.05,48.2,47.97,48.02,100900.0,36.1342,36.247,36.074,36.1116,100900.0
2008-06-04 12:00:00,48.03,48.07,47.8,47.87,140300.0,36.1191,36.1492,35.9461,35.9988,140300.0
2008-06-04 12:10:00,47.86,48.03,47.79,48.03,116000.0,35.9913,36.1191,35.9386,36.1191,116000.0
2008-06-04 12:20:00,48.03,48.1,47.91,47.92,98300.0,36.1191,36.1718,36.0289,36.0364,98300.0
2008-06-04 12:30:00,47.93,47.98,47.6,47.71,202000.0,36.0439,36.0815,35.7957,35.8785,202000.0
2008-06-04 12:40:00,47.71,47.75,47.34,47.39,184600.0,35.8785,35.9085,35.6002,35.6378,184600.0
2008-06-04 12:50:00,47.4,47.45,47.13,47.19,194100.0,35.6453,35.6829,35.4423,35.4874,194100.0
2008-06-04 13:00:00,47.2,47.41,47.0,47.05,136700.0,35.4949,35.6529,35.3445,35.3821,136700.0
2008-06-04 13:10:00,47.05,47.52,47.05,47.45,121600.0,35.3821,35.7356,35.3821,35.6829,121600.0
2008-06-04 13:20:00,47.44,47.67,47.37,47.6,98300.0,35.6754,35.8484,35.6228,35.7957,98300.0
2008-06-04 13:30:00,47.61,47.66,47.36,47.45,108400.0,35.8033,35.8409,35.6153,35.6829,108400.0
2008-06-04 13:40:00,47.46,47.53,47.26,47.26,78000.0,35.6905,35.7431,35.5401,35.5401,78000.0
2008-06-04 13:50:00,47.26,47.53,47.25,47.36,65600.0,35.5401,35.7431,35.5325,35.6153,65600.0
2008-06-04 14:00:00,47.36,47.4,47.17,47.2,118700.0,35.6153,35.6453,35.4724,35.4949,118700.0
2008-06-04 14:10:00,47.19,47.34,47.04,47.19,221300.0,35.4874,35.6002,35.3746,35.4874,221300.0
2008-06-04 14:20:00,47.19,47.3,47.0,47.21,195600.0,35.4874,35.5701,35.3445,35.5025,195600.0
2008-06-04 14:30:00,47.19,47.47,47.03,47.47,199300.0,35.4874,35.698,35.3671,35.698,199300.0
2008-06-04 14:40:00,47.46,47.5,47.03,47.08,314200.0,35.6905,35.7205,35.3671,35.4047,314200.0
2008-06-04 14:50:00,47.09,47.17,46.84,46.84,366100.0,35.4122,35.4724,35.2242,35.2242,366100.0
2008-06-04 15:00:00,46.84,47.21,46.8,47.11,209500.0,35.2242,35.5025,35.1941,35.4273,209500.0
2008-06-04 15:10:00,47.13,47.48,47.0,47.24,220600.0,35.4423,35.7055,35.3445,35.525,220600.0
2008-06-04 15:20:00,47.25,47.36,47.15,47.21,191300.0,35.5325,35.6153,35.4573,35.5025,191300.0
2008-06-04 15:30:00,47.21,47.29,47.12,47.17,168500.0,35.5025,35.5626,35.4348,35.4724,168500.0
2008-06-04 15:40:00,47.18,47.45,46.98,47.33,356100.0,35.4799,35.6829,35.3295,35.5927,356100.0
2008-06-04 15:50:00,47.32,47.41,47.22,47.25,262700.0,35.5852,35.6529,35.51,35.5325,262700.0
2008-06-05 09:30:00,47.55,48.09,47.23,48.0,190500.0,35.7581,36.1642,35.5175,36.0966,190500.0
2008-06-05 09:40:00,47.99,48.24,47.79,47.79,378200.0,36.089,36.277,35.9386,35.9386,378200.0
2008-06-05 09:50:00,47.79,48.38,47.79,48.21,281800.0,35.9386,36.3823,35.9386,36.2545,281800.0
2008-06-05 10:00:00,48.2,48.75,48.03,48.66,418600.0,36.247,36.6606,36.1191,36.5929,418600.0
2008-06-05 10:10:00,48.68,49.01,48.62,48.8,553000.0,36.6079,36.8561,36.5628,36.6982,553000.0
2008-06-05 10:20:00,48.8,48.84,48.44,48.61,622300.0,36.6982,36.7282,36.4274,36.5553,622300.0
2008-06-05 10:30:00,48.6,49.08,48.58,49.05,229900.0,36.5478,36.9087,36.5327,36.8862,229900.0
2008-06-05 10:40:00,49.03,49.43,48.9,49.42,396700.0,36.8711,37.1719,36.7734,37.1644,396700.0
2008-06-05 10:50:00,49.42,49.46,49.31,49.39,491600.0,37.1644,37.1945,37.0817,37.1418,491600.0
2008-06-05 11:00:00,49.39,49.43,48.9,49.0,396100.0,37.1418,37.1719,36.7734,36.8486,396100.0
2008-06-05 11:10:00,48.99,49.03,48.9,48.97,287800.0,36.841,36.8711,36.7734,36.826,287800.0
2008-06-05 11:20:00,48.98,49.19,48.85,49.16,262600.0,36.8335,36.9914,36.7358,36.9689,262600.0
2008-06-05 11:30:00,49.15,49.33,49.11,49.3,186400.0,36.9614,37.0967,36.9313,37.0742,186400.0
2008-06-05 11:40:00,49.3,49.6,49.28,49.55,330400.0,37.0742,37.2998,37.0591,37.2622,330400.0
2008-06-05 11:50:00,49.57,49.64,49.45,49.51,158800.0,37.2772,37.3298,37.187,37.2321,158800.0
2008-06-05 12:00:00,49.51,49.71,49.49,49.6,162100.0,37.2321,37.3825,37.217,37.2998,162100.0
2008-06-05 12:10:00,49.59,49.65,49.44,49.5,233100.0,37.2922,37.3374,37.1794,37.2246,233100.0
2008-06-05 12:20:00,49.49,49.84,49.49,49.83,201300.0,37.217,37.4803,37.217,37.4727,201300.0
2008-06-05 12:30:00,49.83,49.9,49.67,49.74,140900.0,37.4727,37.5254,37.3524,37.4051,140900.0
2008-06-05 12:40:00,49.73,49.73,49.44,49.45,90200.0,37.3975,37.3975,37.1794,37.187,90200.0
2008-06-05 12:50:00,49.45,49.6,49.35,49.6,121900.0,37.187,37.2998,37.1118,37.2998,121900.0
2008-06-05 13:00:00,49.6,49.9,49.59,49.64,195500.0,37.2998,37.5254,37.2922,37.3298,195500.0
2008-06-05 13:10:00,49.64,49.65,49.51,49.63,105500.0,37.3298,37.3374,37.2321,37.3223,105500.0
2008-06-05 13:20:00,49.63,49.65,49.32,49.32,154000.0,37.3223,37.3374,37.0892,37.0892,154000.0
2008-06-05 13:30:00,49.31,49.37,49.24,49.35,156400.0,37.0817,37.1268,37.029,37.1118,156400.0
2008-06-05 13:40:00,49.35,49.43,49.27,49.32,106300.0,37.1118,37.1719,37.0516,37.0892,106300.0
2008-06-05 13:50:00,49.31,49.35,49.16,49.21,113700.0,37.0817,37.1118,36.9689,37.0065,113700.0
2008-06-05 14:00:00,49.21,49.21,48.93,48.95,252400.0,37.0065,37.0065,36.7959,36.811,252400.0
2008-06-05 14:10:00,48.96,49.02,48.82,48.94,148000.0,36.8185,36.8636,36.7132,36.8034,148000.0
2008-06-05 14:20:00,48.94,48.94,48.34,48.37,435500.0,36.8034,36.8034,36.3522,36.3748,435500.0
2008-06-05 14:30:00,48.37,48.85,48.37,48.85,185200.0,36.3748,36.7358,36.3748,36.7358,185200.0
2008-06-05 14:40:00,48.84,48.98,48.7,48.85,134700.0,36.7282,36.8335,36.623,36.7358,134700.0
2008-06-05 14:50:00,48.86,49.22,48.76,49.2,277400.0,36.7433,37.014,36.6681,36.999,277400.0
2008-06-05 15:00:00,49.2,49.57,49.06,49.54,227900.0,36.999,37.2772,36.8937,37.2546,227900.0
2008-06-05 15:10:00,49.55,49.55,49.24,49.37,201200.0,37.2622,37.2622,37.029,37.1268,201200.0
2008-06-05 15:20:00,49.35,49.4,49.23,49.33,127000.0,37.1118,37.1494,37.0215,37.0967,127000.0
2008-06-05 15:30:00,49.33,49.63,49.31,49.51,194700.0,37.0967,37.3223,37.0817,37.2321,194700.0
2008-06-05 15:40:00,49.52,49.58,49.37,49.5,371900.0,37.2396,37.2847,37.1268,37.2246,371900.0
2008-06-05 15:50:00,49.5,49.65,49.27,49.57,419500.0,37.2246,37.3374,37.0516,37.2772,419500.0
2008-06-06 09:30:00,48.3,48.3,47.11,47.26,774000.0,36.3222,36.3222,35.4273,35.5401,774000.0
2008-06-06 09:40:00,47.28,47.54,46.95,47.0,733900.0,35.5551,35.7506,35.3069,35.3445,733900.0
2008-06-06 09:50:00,47.01,47.3,46.66,46.76,738600.0,35.3521,35.5701,35.0889,35.1641,738600.0
2008-06-06 10:00:00,46.76,46.85,46.49,46.53,471000.0,35.1641,35.2317,34.961,34.9911,471000.0
2008-06-06 10:10:00,46.54,46.94,46.52,46.8,289000.0,34.9986,35.2994,34.9836,35.1941,289000.0
2008-06-06 10:20:00,46.8,46.96,46.76,46.87,178300.0,35.1941,35.3145,35.1641,35.2468,178300.0
2008-06-06 10:30:00,46.87,47.21,46.75,46.98,374000.0,35.2468,35.5025,35.1565,35.3295,374000.0
2008-06-06 10:40:00,46.98,47.0,46.75,46.9,197200.0,35.3295,35.3445,35.1565,35.2693,197200.0
2008-06-06 10:50:00,46.92,47.1,46.81,46.84,187400.0,35.2844,35.4197,35.2017,35.2242,187400.0
2008-06-06 11:00:00,46.85,46.89,46.7,46.77,216600.0,35.2317,35.2618,35.1189,35.1716,216600.0
2008-06-06 11:10:00,46.77,46.85,46.55,46.76,197400.0,35.1716,35.2317,35.0061,35.1641,197400.0
2008-06-06 11:20:00,46.78,46.85,46.68,46.74,156700.0,35.1791,35.2317,35.1039,35.149,156700.0
2008-06-06 11:30:00,46.74,46.99,46.68,46.93,189900.0,35.149,35.337,35.1039,35.2919,189900.0
2008-06-06 11:40:00,46.92,47.03,46.78,47.01,229900.0,35.2844,35.3671,35.1791,35.3521,229900.0
2008-06-06 11:50:00,47.0,47.06,46.89,46.96,158500.0,35.3445,35.3897,35.2618,35.3145,158500.0
2008-06-06 12:00:00,46.96,46.99,46.86,46.9,116700.0,35.3145,35.337,35.2393,35.2693,116700.0
2008-06-06 12:10:00,46.89,47.14,46.72,47.12,162900.0,35.2618,35.4498,35.134,35.4348,162900.0
2008-06-06 12:20:00,47.11,47.12,46.82,46.92,107100.0,35.4273,35.4348,35.2092,35.2844,107100.0
2008-06-06 12:30:00,46.92,47.08,46.9,47.05,124700.0,35.2844,35.4047,35.2693,35.3821,124700.0
2008-06-06 12:40:00,47.05,47.15,47.01,47.03,104500.0,35.3821,35.4573,35.3521,35.3671,104500.0
2008-06-06 12:50:00,47.03,47.03,46.85,46.94,86100.0,35.3671,35.3671,35.2317,35.2994,86100.0
2008-06-06 13:00:00,46.94,47.0,46.5,46.54,279200.0,35.2994,35.3445,34.9685,34.9986,279200.0
2008-06-06 13:10:00,46.55,46.74,46.5,46.53,120400.0,35.0061,35.149,34.9685,34.9911,120400.0
2008-06-06 13:20:00,46.52,46.63,46.49,46.55,196400.0,34.9836,35.0663,34.961,35.0061,196400.0
2008-06-06 13:30:00,46.54,46.76,46.49,46.64,190100.0,34.9986,35.1641,34.961,35.0738,190100.0
2008-06-06 13:40:00,46.64,46.71,46.42,46.42,137100.0,35.0738,35.1265,34.9084,34.9084,137100.0
2008-06-06 13:50:00,46.43,46.47,46.22,46.31,192900.0,34.9159,34.946,34.758,34.8257,192900.0
2008-06-06 14:00:00,46.31,46.5,46.25,46.38,299700.0,34.8257,34.9685,34.7805,34.8783,299700.0
2008-06-06 14:10:00,46.36,46.49,46.26,46.39,222300.0,34.8633,34.961,34.7881,34.8858,222300.0
2008-06-06 14:20:00,46.4,46.55,46.28,46.51,190100.0,34.8933,35.0061,34.8031,34.9761,190100.0
2008-06-06 14:30:00,46.51,46.67,46.48,46.54,150900.0,34.9761,35.0964,34.9535,34.9986,150900.0
2008-06-06 14:40:00,46.54,46.68,46.49,46.55,260300.0,34.9986,35.1039,34.961,35.0061,260300.0
2008-06-06 14:50:00,46.54,46.58,46.4,46.5,179800.0,34.9986,35.0287,34.8933,34.9685,179800.0
2008-06-06 15:00:00,46.51,46.78,46.5,46.76,231400.0,34.9761,35.1791,34.9685,35.1641,231400.0
2008-06-06 15:10:00,46.77,46.93,46.68,46.71,325200.0,35.1716,35.2919,35.1039,35.1265,325200.0
2008-06-06 15:20:00,46.72,46.81,46.65,46.76,336800.0,35.134,35.2017,35.0813,35.1641,336800.0
2008-06-06 15:30:00,46.76,46.79,46.57,46.65,278900.0,35.1641,35.1866,35.0212,35.0813,278900.0
2008-06-06 15:40:00,46.65,46.67,46.23,46.24,438900.0,35.0813,35.0964,34.7655,34.773,438900.0
2008-06-06 15:50:00,46.24,46.25,45.93,46.15,780000.0,34.773,34.7805,34.5399,34.7053,780000.0
2008-06-09 09:30:00,46.19,46.59,46.15,46.55,372900.0,34.7354,35.0362,34.7053,35.0061,372900.0
2008-06-09 09:40:00,46.57,46.58,46.21,46.31,335700.0,35.0212,35.0287,34.7505,34.8257,335700.0
2008-06-09 09:50:00,46.31,47.17,46.29,46.82,347100.0,34.8257,35.4724,34.8106,35.2092,347100.0
2008-06-09 10:00:00,46.83,47.22,46.83,46.97,377500.0,35.2167,35.51,35.2167,35.322,377500.0
2008-06-09 10:10:00,46.93,47.66,46.9,47.49,313300.0,35.2919,35.8409,35.2693,35.713,313300.0
2008-06-09 10:20:00,47.47,47.69,47.4,47.54,327200.0,35.698,35.8634,35.6453,35.7506,327200.0
2008-06-09 10:30:00,47.54,47.68,47.22,47.22,299400.0,35.7506,35.8559,35.51,35.51,299400.0
2008-06-09 10:40:00,47.24,47.3,46.88,46.94,259400.0,35.525,35.5701,35.2543,35.2994,259400.0
2008-06-09 10:50:00,46.93,46.97,46.71,46.71,191300.0,35.2919,35.322,35.1265,35.1265,191300.0
2008-06-09 11:00:00,46.72,46.82,46.62,46.65,137400.0,35.134,35.2092,35.0588,35.0813,137400.0
2008-06-09 11:10:00,46.65,46.8,46.62,46.75,484400.0,35.0813,35.1941,35.0588,35.1565,484400.0
2008-06-09 11:20:00,46.74,46.82,46.69,46.78,164600.0,35.149,35.2092,35.1114,35.1791,164600.0
2008-06-09 11:30:00,46.78,46.86,46.63,46.65,153900.0,35.1791,35.2393,35.0663,35.0813,153900.0
2008-06-09 11:40:00,46.65,46.7,46.45,46.45,165900.0,35.0813,35.1189,34.9309,34.9309,165900.0
2008-06-09 11:50:00,46.46,46.47,46.26,46.29,146400.0,34.9385,34.946,34.7881,34.8106,146400.0
2008-06-09 12:00:00,46.28,46.31,46.18,46.19,208200.0,34.8031,34.8257,34.7279,34.7354,208200.0
2008-06-09 12:10:00,46.2,46.26,46.17,46.18,157100.0,34.7429,34.7881,34.7204,34.7279,157100.0
2008-06-09 12:20:00,46.18,46.33,46.15,46.22,191900.0,34.7279,34.8407,34.7053,34.758,191900.0
2008-06-09 12:30:00,46.23,46.26,46.14,46.17,168200.0,34.7655,34.7881,34.6978,34.7204,168200.0
2008-06-09 12:40:00,46.18,46.32,46.17,46.29,76500.0,34.7279,34.8332,34.7204,34.8106,76500.0
2008-06-09 12:50:00,46.29,46.36,46.14,46.23,175200.0,34.8106,34.8633,34.6978,34.7655,175200.0
2008-06-09 13:00:00,46.21,46.26,45.9,45.96,198200.0,34.7505,34.7881,34.5173,34.5624,198200.0
2008-06-09 13:10:00,45.97,46.04,45.69,45.74,292400.0,34.57,34.6226,34.3594,34.397,292400.0
2008-06-09 13:20:00,45.75,45.81,45.54,45.73,215700.0,34.4045,34.4496,34.2466,34.3895,215700.0
2008-06-09 13:30:00,45.67,45.78,45.61,45.73,128100.0,34.3444,34.4271,34.2992,34.3895,128100.0
2008-06-09 13:40:00,45.74,45.77,45.51,45.51,195100.0,34.397,34.4196,34.224,34.224,195100.0
2008-06-09 13:50:00,45.5,45.52,45.12,45.18,239800.0,34.2165,34.2316,33.9308,33.9759,239800.0
2008-06-09 14:00:00,45.18,45.18,44.75,44.77,363900.0,33.9759,33.9759,33.6525,33.6676,363900.0
2008-06-09 14:10:00,44.76,44.8,44.6,44.67,305300.0,33.66,33.6901,33.5397,33.5924,305300.0
2008-06-09 14:20:00,44.65,45.0,44.59,44.93,218300.0,33.5773,33.8405,33.5322,33.7879,218300.0
2008-06-09 14:30:00,44.92,44.94,44.62,44.94,274700.0,33.7804,33.7954,33.5548,33.7954,274700.0
2008-06-09 14:40:00,44.93,44.93,44.56,44.64,284100.0,33.7879,33.7879,33.5096,33.5698,284100.0
2008-06-09 14:50:00,44.63,44.7,44.45,44.48,315700.0,33.5623,33.6149,33.4269,33.4495,315700.0
2008-06-09 15:00:00,44.49,44.5,44.2,44.22,310700.0,33.457,33.4645,33.2389,33.2539,310700.0
2008-06-09 15:10:00,44.22,44.27,43.92,43.99,536900.0,33.2539,33.2915,33.0283,33.081,536900.0
2008-06-09 15:20:00,43.99,44.11,43.93,43.98,685400.0,33.081,33.1712,33.0359,33.0735,685400.0
2008-06-09 15:30:00,43.98,44.28,43.94,44.11,748700.0,33.0735,33.2991,33.0434,33.1712,748700.0
2008-06-09 15:40:00,44.11,44.46,44.08,44.41,881800.0,33.1712,33.4344,33.1487,33.3968,881800.0
2008-06-09 15:50:00,44.41,44.65,44.36,44.53,922700.0,33.3968,33.5773,33.3592,33.4871,922700.0
2008-06-10 09:30:00,43.91,44.63,43.51,44.13,695600.0,33.0208,33.5623,32.72,33.1863,695600.0
2008-06-10 09:40:00,44.16,44.68,43.94,44.62,508500.0,33.2088,33.5999,33.0434,33.5548,508500.0
2008-06-10 09:50:00,44.62,45.0,44.28,44.58,719600.0,33.5548,33.8405,33.2991,33.5247,719600.0
2008-06-10 10:00:00,44.59,44.89,44.21,44.34,374700.0,33.5322,33.7578,33.2464,33.3442,374700.0
2008-06-10 10:10:00,44.31,44.93,44.3,44.88,503700.0,33.3216,33.7879,33.3141,33.7503,503700.0
2008-06-10 10:20:00,44.89,45.05,44.47,44.65,307400.0,33.7578,33.8781,33.442,33.5773,307400.0
2008-06-10 10:30:00,44.67,44.76,44.3,44.43,203100.0,33.5924,33.66,33.3141,33.4119,203100.0
2008-06-10 10:40:00,44.43,44.56,44.28,44.53,163700.0,33.4119,33.5096,33.2991,33.4871,163700.0
2008-06-10 10:50:00,44.52,44.53,44.09,44.17,198100.0,33.4796,33.4871,33.1562,33.2163,198100.0
2008-06-10 11:00:00,44.16,44.44,43.79,44.11,286300.0,33.2088,33.4194,32.9306,33.1712,286300.0
2008-06-10 11:10:00,44.12,44.28,44.0,44.27,125200.0,33.1787,33.2991,33.0885,33.2915,125200.0
2008-06-10 11:20:00,44.28,44.54,44.12,44.2,145400.0,33.2991,33.4946,33.1787,33.2389,145400.0
2008-06-10 11:30:00,44.21,44.33,43.97,44.26,216900.0,33.2464,33.3367,33.0659,33.284,216900.0
2008-06-10 11:40:00,44.27,44.81,44.26,44.58,252900.0,33.2915,33.6976,33.284,33.5247,252900.0
2008-06-10 11:50:00,44.58,44.71,44.44,44.67,164100.0,33.5247,33.6224,33.4194,33.5924,164100.0
2008-06-10 12:00:00,44.68,44.71,44.31,44.51,203200.0,33.5999,33.6224,33.3216,33.472,203200.0
2008-06-10 12:10:00,44.51,44.75,44.48,44.73,164800.0,33.472,33.6525,33.4495,33.6375,164800.0
2008-06-10 12:20:00,44.72,44.97,44.6,44.76,167100.0,33.63,33.818,33.5397,33.66,167100.0
2008-06-10 12:30:00,44.76,44.91,44.66,44.86,153100.0,33.66,33.7728,33.5848,33.7352,153100.0
2008-06-10 12:40:00,44.85,44.86,44.57,44.64,118700.0,33.7277,33.7352,33.5172,33.5698,118700.0
2008-06-10 12:50:00,44.65,44.77,44.58,44.72,112100.0,33.5773,33.6676,33.5247,33.63,112100.0
2008-06-10 13:00:00,44.71,44.75,44.54,44.62,83200.0,33.6224,33.6525,33.4946,33.5548,83200.0
2008-06-10 13:10:00,44.64,44.92,44.62,44.77,147400.0,33.5698,33.7804,33.5548,33.6676,147400.0
2008-06-10 13:20:00,44.78,44.94,44.75,44.87,121600.0,33.6751,33.7954,33.6525,33.7428,121600.0
2008-06-10 13:30:00,44.88,44.91,44.68,44.8,142300.0,33.7503,33.7728,33.5999,33.6901,142300.0
2008-06-10 13:40:00,44.78,45.07,44.74,45.01,188500.0,33.6751,33.8932,33.645,33.848,188500.0
2008-06-10 13:50:00,45.01,45.1,44.82,44.85,106200.0,33.848,33.9157,33.7052,33.7277,106200.0
2008-06-10 14:00:00,44.85,44.9,44.37,44.44,234900.0,33.7277,33.7653,33.3667,33.4194,234900.0
2008-06-10 14:10:00,44.45,44.49,44.06,44.1,147000.0,33.4269,33.457,33.1336,33.1637,147000.0
2008-06-10 14:20:00,44.1,44.45,44.1,44.39,158100.0,33.1637,33.4269,33.1637,33.3818,158100.0
2008-06-10 14:30:00,44.37,44.42,44.13,44.17,116300.0,33.3667,33.4043,33.1863,33.2163,116300.0
2008-06-10 14:40:00,44.17,44.41,44.16,44.28,100800.0,33.2163,33.3968,33.2088,33.2991,100800.0
2008-06-10 14:50:00,44.28,44.38,44.13,44.21,120200.0,33.2991,33.3743,33.1863,33.2464,120200.0
2008-06-10 15:00:00,44.21,44.42,44.17,44.35,137800.0,33.2464,33.4043,33.2163,33.3517,137800.0
2008-06-10 15:10:00,44.34,44.49,44.2,44.23,155300.0,33.3442,33.457,33.2389,33.2615,155300.0
2008-06-10 15:20:00,44.24,44.34,44.22,44.27,106100.0,33.269,33.3442,33.2539,33.2915,106100.0
2008-06-10 15:30:00,44.27,44.4,44.22,44.29,503600.0,33.2915,33.3893,33.2539,33.3066,503600.0
2008-06-10 15:40:00,44.29,44.33,44.16,44.16,251100.0,33.3066,33.3367,33.2088,33.2088,251100.0
2008-06-10 15:50:00,44.16,44.25,44.08,44.18,339000.0,33.2088,33.2765,33.1487,33.2239,339000.0
2008-06-11 09:30:00,44.33,44.39,43.65,43.9,246500.0,33.3367,33.3818,32.8253,33.0133,246500.0
2008-06-11 09:40:00,43.94,43.94,43.37,43.42,201300.0,33.0434,33.0434,32.6147,32.6523,201300.0
2008-06-11 09:50:00,43.42,43.5,43.14,43.14,162300.0,32.6523,32.7125,32.4418,32.4418,162300.0
2008-06-11 10:00:00,43.13,43.4,43.0,43.02,223900.0,32.4343,32.6373,32.3365,32.3515,223900.0
2008-06-11 10:10:00,43.03,43.04,42.6,42.78,465500.0,32.3591,32.3666,32.0357,32.1711,465500.0
2008-06-11 10:20:00,42.77,43.12,42.61,42.97,298500.0,32.1635,32.4267,32.0432,32.3139,298500.0
2008-06-11 10:30:00,42.94,43.5,42.94,43.31,433100.0,32.2914,32.7125,32.2914,32.5696,433100.0
2008-06-11 10:40:00,43.3,43.64,42.99,43.56,307300.0,32.5621,32.8178,32.329,32.7576,307300.0
2008-06-11 10:50:00,43.54,44.09,43.36,44.08,276700.0,32.7426,33.1562,32.6072,33.1487,276700.0
2008-06-11 11:00:00,44.07,44.08,43.4,43.45,359000.0,33.1411,33.1487,32.6373,32.6749,359000.0
2008-06-11 11:10:00,43.43,43.6,43.43,43.45,259100.0,32.6599,32.7877,32.6599,32.6749,259100.0
2008-06-11 11:20:00,43.45,43.45,42.88,43.02,242900.0,32.6749,32.6749,32.2463,32.3515,242900.0
2008-06-11 11:30:00,43.0,43.23,42.94,43.05,193800.0,32.3365,32.5095,32.2914,32.3741,193800.0
2008-06-11 11:40:00,43.05,43.11,42.72,42.83,153700.0,32.3741,32.4192,32.1259,32.2087,153700.0
2008-06-11 11:50:00,42.85,43.14,42.74,43.09,155200.0,32.2237,32.4418,32.141,32.4042,155200.0
2008-06-11 12:00:00,43.09,43.28,43.01,43.25,82800.0,32.4042,32.5471,32.344,32.5245,82800.0
2008-06-11 12:10:00,43.25,43.27,43.04,43.12,109200.0,32.5245,32.5395,32.3666,32.4267,109200.0
2008-06-11 12:20:00,43.11,43.14,42.8,42.84,92600.0,32.4192,32.4418,32.1861,32.2162,92600.0
2008-06-11 12:30:00,42.81,42.88,42.72,42.76,124100.0,32.1936,32.2463,32.1259,32.156,124100.0
2008-06-11 12:40:00,42.77,42.87,42.62,42.79,105000.0,32.1635,32.2387,32.0507,32.1786,105000.0
2008-06-11 12:50:00,42.82,43.07,42.79,43.06,93500.0,32.2011,32.3891,32.1786,32.3816,93500.0
2008-06-11 13:00:00,43.06,43.2,42.88,43.17,102300.0,32.3816,32.4869,32.2463,32.4643,102300.0
2008-06-11 13:10:00,43.15,43.18,43.08,43.11,76900.0,32.4493,32.4719,32.3967,32.4192,76900.0
2008-06-11 13:20:00,43.1,43.16,42.96,43.16,86200.0,32.4117,32.4568,32.3064,32.4568,86200.0
2008-06-11 13:30:00,43.16,43.17,42.97,42.98,115800.0,32.4568,32.4643,32.3139,32.3215,115800.0
2008-06-11 13:40:00,42.97,43.08,42.87,42.88,100700.0,32.3139,32.3967,32.2387,32.2463,100700.0
2008-06-11 13:50:00,42.88,42.98,42.7,42.92,137800.0,32.2463,32.3215,32.1109,32.2763,137800.0
2008-06-11 14:00:00,42.91,43.06,42.72,42.89,178800.0,32.2688,32.3816,32.1259,32.2538,178800.0
2008-06-11 14:10:00,42.92,43.02,42.8,43.0,163600.0,32.2763,32.3515,32.1861,32.3365,163600.0
2008-06-11 14:20:00,43.02,43.41,43.0,43.32,286600.0,32.3515,32.6448,32.3365,32.5771,286600.0
2008-06-11 14:30:00,43.3,43.35,43.19,43.21,193400.0,32.5621,32.5997,32.4794,32.4944,193400.0
2008-06-11 14:40:00,43.21,43.31,43.17,43.27,165900.0,32.4944,32.5696,32.4643,32.5395,165900.0
2008-06-11 14:50:00,43.27,43.32,43.08,43.11,193800.0,32.5395,32.5771,32.3967,32.4192,193800.0
2008-06-11 15:00:00,43.11,43.22,43.05,43.11,124600.0,32.4192,32.5019,32.3741,32.4192,124600.0
2008-06-11 15:10:00,43.1,43.13,43.0,43.01,259300.0,32.4117,32.4343,32.3365,32.344,259300.0
2008-06-11 15:20:00,43.0,43.07,42.84,43.01,279700.0,32.3365,32.3891,32.2162,32.344,279700.0
2008-06-11 15:30:00,43.01,43.08,42.77,42.77,198500.0,32.344,32.3967,32.1635,32.1635,198500.0
2008-06-11 15:40:00,42.77,42.83,42.68,42.75,279900.0,32.1635,32.2087,32.0958,32.1485,279900.0
2008-06-11 15:50:00,42.75,42.76,42.34,42.5,692600.0,32.1485,32.156,31.8402,31.9605,692600.0
2008-06-12 09:30:00,42.95,44.89,42.89,44.76,575700.0,32.2989,33.7578,32.2538,33.66,575700.0
2008-06-12 09:40:00,44.72,45.03,44.27,44.94,582100.0,33.63,33.8631,33.2915,33.7954,582100.0
2008-06-12 09:50:00,44.92,44.96,44.33,44.33,369100.0,33.7804,33.8104,33.3367,33.3367,369100.0
2008-06-12 10:00:00,44.34,44.49,44.23,44.25,327700.0,33.3442,33.457,33.2615,33.2765,327700.0
2008-06-12 10:10:00,44.25,44.28,43.91,44.23,351000.0,33.2765,33.2991,33.0208,33.2615,351000.0
2008-06-12 10:20:00,44.22,44.23,43.9,44.15,245200.0,33.2539,33.2615,33.0133,33.2013,245200.0
2008-06-12 10:30:00,44.13,44.43,44.13,44.31,158600.0,33.1863,33.4119,33.1863,33.3216,158600.0
2008-06-12 10:40:00,44.31,44.41,44.2,44.21,187600.0,33.3216,33.3968,33.2389,33.2464,187600.0
2008-06-12 10:50:00,44.2,44.33,44.1,44.19,179100.0,33.2389,33.3367,33.1637,33.2314,179100.0
2008-06-12 11:00:00,44.19,44.49,44.19,44.48,180800.0,33.2314,33.457,33.2314,33.4495,180800.0
2008-06-12 11:10:00,44.46,44.65,44.44,44.54,107200.0,33.4344,33.5773,33.4194,33.4946,107200.0
2008-06-12 11:20:00,44.54,44.83,44.54,44.76,168000.0,33.4946,33.7127,33.4946,33.66,168000.0
2008-06-12 11:30:00,44.76,44.84,44.62,44.65,164800.0,33.66,33.7202,33.5548,33.5773,164800.0
2008-06-12 11:40:00,44.64,44.71,44.58,44.61,175400.0,33.5698,33.6224,33.5247,33.5472,175400.0
2008-06-12 11:50:00,44.61,44.75,44.34,44.43,149000.0,33.5472,33.6525,33.3442,33.4119,149000.0
2008-06-12 12:00:00,44.44,44.63,44.43,44.62,112800.0,33.4194,33.5623,33.4119,33.5548,112800.0
2008-06-12 12:10:00,44.63,44.69,44.35,44.4,128600.0,33.5623,33.6074,33.3517,33.3893,128600.0
2008-06-12 12:20:00,44.39,44.42,44.3,44.36,97300.0,33.3818,33.4043,33.3141,33.3592,97300.0
2008-06-12 12:30:00,44.36,44.6,44.33,44.58,94400.0,33.3592,33.5397,33.3367,33.5247,94400.0
2008-06-12 12:40:00,44.59,44.64,44.49,44.5,81800.0,33.5322,33.5698,33.457,33.4645,81800.0
2008-06-12 12:50:00,44.52,44.54,44.28,44.31,110300.0,33.4796,33.4946,33.2991,33.3216,110300.0
2008-06-12 13:00:00,44.3,44.45,44.26,44.32,86600.0,33.3141,33.4269,33.284,33.3291,86600.0
2008-06-12 13:10:00,44.3,44.3,44.03,44.03,119700.0,33.3141,33.3141,33.1111,33.1111,119700.0
2008-06-12 13:20:00,44.03,44.2,44.0,44.17,90900.0,33.1111,33.2389,33.0885,33.2163,90900.0
2008-06-12 13:30:00,44.17,44.17,43.85,43.96,157500.0,33.2163,33.2163,32.9757,33.0584,157500.0
2008-06-12 13:40:00,43.97,43.97,43.79,43.8,81500.0,33.0659,33.0659,32.9306,32.9381,81500.0
2008-06-12 13:50:00,43.81,43.81,43.54,43.68,159400.0,32.9456,32.9456,32.7426,32.8479,159400.0
2008-06-12 14:00:00,43.66,43.69,43.39,43.59,161800.0,32.8328,32.8554,32.6298,32.7802,161800.0
2008-06-12 14:10:00,43.6,43.93,43.52,43.82,180600.0,32.7877,33.0359,32.7275,32.9531,180600.0
2008-06-12 14:20:00,43.83,43.85,43.55,43.56,145000.0,32.9607,32.9757,32.7501,32.7576,145000.0
2008-06-12 14:30:00,43.55,43.74,43.38,43.42,122000.0,32.7501,32.893,32.6223,32.6523,122000.0
2008-06-12 14:40:00,43.42,43.59,43.36,43.36,123300.0,32.6523,32.7802,32.6072,32.6072,123300.0
2008-06-12 14:50:00,43.36,43.51,43.31,43.5,106700.0,32.6072,32.72,32.5696,32.7125,106700.0
2008-06-12 15:00:00,43.5,43.61,43.36,43.48,124200.0,32.7125,32.7952,32.6072,32.6975,124200.0
2008-06-12 15:10:00,43.49,43.68,43.19,43.28,161000.0,32.705,32.8479,32.4794,32.5471,161000.0
2008-06-12 15:20:00,43.26,43.29,42.88,42.97,184700.0,32.532,32.5546,32.2463,32.3139,184700.0
2008-06-12 15:30:00,42.96,43.25,42.96,43.13,197700.0,32.3064,32.5245,32.3064,32.4343,197700.0
2008-06-12 15:40:00,43.13,43.58,43.03,43.46,283800.0,32.4343,32.7727,32.3591,32.6824,283800.0
2008-06-12 15:50:00,43.46,43.67,43.39,43.67,378300.0,32.6824,32.8403,32.6298,32.8403,378300.0
2008-06-13 09:30:00,44.37,44.9,44.18,44.21,236400.0,33.3667,33.7653,33.2239,33.2464,236400.0
2008-06-13 09:40:00,44.21,44.21,43.12,43.15,323400.0,33.2464,33.2464,32.4267,32.4493,323400.0
2008-06-13 09:50:00,43.15,43.8,43.07,43.74,262600.0,32.4493,32.9381,32.3891,32.893,262600.0
2008-06-13 10:00:00,43.67,44.35,43.61,44.31,328800.0,32.8403,33.3517,32.7952,33.3216,328800.0
2008-06-13 10:10:00,44.32,44.46,44.13,44.46,227500.0,33.3291,33.4344,33.1863,33.4344,227500.0
2008-06-13 10:20:00,44.43,44.48,44.12,44.28,187500.0,33.4119,33.4495,33.1787,33.2991,187500.0
2008-06-13 10:30:00,44.28,44.35,43.87,43.9,148600.0,33.2991,33.3517,32.9907,33.0133,148600.0
2008-06-13 10:40:00,43.91,44.0,43.73,43.98,86500.0,33.0208,33.0885,32.8855,33.0735,86500.0
2008-06-13 10:50:00,43.98,44.11,43.55,43.78,172500.0,33.0735,33.1712,32.7501,32.9231,172500.0
2008-06-13 11:00:00,43.8,43.88,43.6,43.74,142600.0,32.9381,32.9983,32.7877,32.893,142600.0
2008-06-13 11:10:00,43.75,43.78,43.65,43.73,134200.0,32.9005,32.9231,32.8253,32.8855,134200.0
2008-06-13 11:20:00,43.74,43.82,43.62,43.76,226200.0,32.893,32.9531,32.8027,32.908,226200.0
2008-06-13 11:30:00,43.76,43.77,43.54,43.55,151100.0,32.908,32.9155,32.7426,32.7501,151100.0
2008-06-13 11:40:00,43.55,43.59,43.25,43.32,169600.0,32.7501,32.7802,32.5245,32.5771,169600.0
2008-06-13 11:50:00,43.31,43.31,42.98,43.0,158000.0,32.5696,32.5696,32.3215,32.3365,158000.0
2008-06-13 12:00:00,43.0,43.12,42.95,43.04,145800.0,32.3365,32.4267,32.2989,32.3666,145800.0
2008-06-13 12:10:00,43.04,43.08,42.99,43.02,88300.0,32.3666,32.3967,32.329,32.3515,88300.0
2008-06-13 12:20:00,43.02,43.04,42.95,42.99,96900.0,32.3515,32.3666,32.2989,32.329,96900.0
2008-06-13 12:30:00,42.99,43.3,42.99,43.07,152700.0,32.329,32.5621,32.329,32.3891,152700.0
2008-06-13 12:40:00,43.07,43.17,43.03,43.07,186400.0,32.3891,32.4643,32.3591,32.3891,186400.0
2008-06-13 12:50:00,43.07,43.16,43.02,43.11,118200.0,32.3891,32.4568,32.3515,32.4192,118200.0
2008-06-13 13:00:00,43.12,43.2,42.87,42.9,200300.0,32.4267,32.4869,32.2387,32.2613,200300.0
2008-06-13 13:10:00,42.9,43.17,42.89,43.13,150900.0,32.2613,32.4643,32.2538,32.4343,150900.0
2008-06-13 13:20:00,43.14,43.33,43.09,43.19,209000.0,32.4418,32.5847,32.4042,32.4794,209000.0
2008-06-13 13:30:00,43.19,43.31,43.1,43.17,179500.0,32.4794,32.5696,32.4117,32.4643,179500.0
2008-06-13 13:40:00,43.18,43.19,42.99,43.06,88700.0,32.4719,32.4794,32.329,32.3816,88700.0
2008-06-13 13:50:00,43.08,43.25,43.01,43.18,134600.0,32.3967,32.5245,32.344,32.4719,134600.0
2008-06-13 14:00:00,43.18,43.26,43.1,43.19,89800.0,32.4719,32.532,32.4117,32.4794,89800.0
2008-06-13 14:10:00,43.19,43.45,43.19,43.4,148600.0,32.4794,32.6749,32.4794,32.6373,148600.0
2008-06-13 14:20:00,43.41,43.54,43.27,43.42,178200.0,32.6448,32.7426,32.5395,32.6523,178200.0
2008-06-13 14:30:00,43.4,43.65,43.4,43.6,136900.0,32.6373,32.8253,32.6373,32.7877,136900.0
2008-06-13 14:40:00,43.61,43.89,43.6,43.84,149900.0,32.7952,33.0058,32.7877,32.9682,149900.0
2008-06-13 14:50:00,43.83,43.97,43.63,43.96,131300.0,32.9607,33.0659,32.8103,33.0584,131300.0
2008-06-13 15:00:00,43.95,44.16,43.88,44.16,252800.0,33.0509,33.2088,32.9983,33.2088,252800.0
2008-06-13 15:10:00,44.15,44.28,44.06,44.07,218500.0,33.2013,33.2991,33.1336,33.1411,218500.0
2008-06-13 15:20:00,44.06,44.34,44.01,44.25,169600.0,33.1336,33.3442,33.096,33.2765,169600.0
2008-06-13 15:30:00,44.25,44.32,43.96,44.08,246500.0,33.2765,33.3291,33.0584,33.1487,246500.0
2008-06-13 15:40:00,44.07,44.55,44.06,44.53,490000.0,33.1411,33.5021,33.1336,33.4871,490000.0
2008-06-13 15:50:00,44.51,44.8,44.51,44.59,576900.0,33.472,33.6901,33.472,33.5322,576900.0
2008-06-16 09:30:00,44.32,45.25,43.74,45.2,544300.0,33.3291,34.0285,32.893,33.9909,544300.0
2008-06-16 09:40:00,45.24,45.61,45.11,45.13,531100.0,34.021,34.2992,33.9232,33.9383,531100.0
2008-06-16 09:50:00,45.12,45.45,45.01,45.38,305600.0,33.9308,34.1789,33.848,34.1263,305600.0
2008-06-16 10:00:00,45.36,45.6,45.26,45.5,334400.0,34.1112,34.2917,34.036,34.2165,334400.0
2008-06-16 10:10:00,45.51,45.97,45.41,45.95,326500.0,34.224,34.57,34.1488,34.5549,326500.0
2008-06-16 10:20:00,45.95,46.09,45.61,45.97,801600.0,34.5549,34.6602,34.2992,34.57,801600.0
2008-06-16 10:30:00,45.97,45.98,45.69,45.79,212700.0,34.57,34.5775,34.3594,34.4346,212700.0
2008-06-16 10:40:00,45.8,46.03,45.78,46.01,129300.0,34.4421,34.6151,34.4271,34.6,129300.0
2008-06-16 10:50:00,46.02,46.67,46.01,46.65,357200.0,34.6076,35.0964,34.6,35.0813,357200.0
2008-06-16 11:00:00,46.65,46.65,46.14,46.16,337300.0,35.0813,35.0813,34.6978,34.7128,337300.0
2008-06-16 11:10:00,46.16,46.17,45.43,45.61,336900.0,34.7128,34.7204,34.1639,34.2992,336900.0
2008-06-16 11:20:00,45.62,45.79,45.26,45.64,257100.0,34.3068,34.4346,34.036,34.3218,257100.0
2008-06-16 11:30:00,45.65,45.84,45.62,45.78,119900.0,34.3293,34.4722,34.3068,34.4271,119900.0
2008-06-16 11:40:00,45.78,45.78,45.57,45.59,80800.0,34.4271,34.4271,34.2692,34.2842,80800.0
2008-06-16 11:50:00,45.59,45.59,45.45,45.55,93300.0,34.2842,34.2842,34.1789,34.2541,93300.0
2008-06-16 12:00:00,45.55,45.58,45.27,45.42,145800.0,34.2541,34.2767,34.0436,34.1564,145800.0
2008-06-16 12:10:00,45.43,45.47,45.24,45.32,87500.0,34.1639,34.194,34.021,34.0812,87500.0
2008-06-16 12:20:00,45.32,45.37,45.2,45.23,90200.0,34.0812,34.1188,33.9909,34.0135,90200.0
2008-06-16 12:30:00,45.23,45.27,45.15,45.24,121700.0,34.0135,34.0436,33.9533,34.021,121700.0
2008-06-16 12:40:00,45.24,45.3,45.23,45.26,114200.0,34.021,34.0661,34.0135,34.036,114200.0
2008-06-16 12:50:00,45.26,45.44,45.23,45.26,177500.0,34.036,34.1714,34.0135,34.036,177500.0
2008-06-16 13:00:00,45.26,45.39,45.04,45.12,101300.0,34.036,34.1338,33.8706,33.9308,101300.0
2008-06-16 13:10:00,45.11,45.26,45.0,45.26,185800.0,33.9232,34.036,33.8405,34.036,185800.0
2008-06-16 13:20:00,45.25,45.51,45.16,45.49,202300.0,34.0285,34.224,33.9608,34.209,202300.0
2008-06-16 13:30:00,45.52,45.76,45.44,45.53,183500.0,34.2316,34.412,34.1714,34.2391,183500.0
2008-06-16 13:40:00,45.53,45.83,45.53,45.82,284400.0,34.2391,34.4647,34.2391,34.4572,284400.0
2008-06-16 13:50:00,45.83,45.88,45.65,45.78,156500.0,34.4647,34.5023,34.3293,34.4271,156500.0
2008-06-16 14:00:00,45.78,45.99,45.76,45.88,190800.0,34.4271,34.585,34.412,34.5023,190800.0
2008-06-16 14:10:00,45.89,45.94,45.79,45.93,123700.0,34.5098,34.5474,34.4346,34.5399,123700.0
2008-06-16 14:20:00,45.92,45.98,45.57,45.62,152700.0,34.5324,34.5775,34.2692,34.3068,152700.0
2008-06-16 14:30:00,45.63,45.73,45.63,45.71,106700.0,34.3143,34.3895,34.3143,34.3744,106700.0
2008-06-16 14:40:00,45.71,45.85,45.69,45.81,113800.0,34.3744,34.4797,34.3594,34.4496,113800.0
2008-06-16 14:50:00,45.8,45.86,45.73,45.86,103700.0,34.4421,34.4872,34.3895,34.4872,103700.0
2008-06-16 15:00:00,45.84,45.85,45.72,45.78,103000.0,34.4722,34.4797,34.382,34.4271,103000.0
2008-06-16 15:10:00,45.77,45.86,45.7,45.79,153000.0,34.4196,34.4872,34.3669,34.4346,153000.0
2008-06-16 15:20:00,45.79,45.82,45.61,45.62,147900.0,34.4346,34.4572,34.2992,34.3068,147900.0
2008-06-16 15:30:00,45.62,45.66,45.36,45.41,247300.0,34.3068,34.3368,34.1112,34.1488,247300.0
2008-06-16 15:40:00,45.42,45.57,45.37,45.52,237300.0,34.1564,34.2692,34.1188,34.2316,237300.0
2008-06-16 15:50:00,45.52,45.67,45.49,45.58,428100.0,34.2316,34.3444,34.209,34.2767,428100.0
2008-06-17 09:30:00,46.25,46.33,45.03,45.07,499500.0,34.7805,34.8407,33.8631,33.8932,499500.0
2008-06-17 09:40:00,45.08,45.25,44.59,44.99,760300.0,33.9007,34.0285,33.5322,33.833,760300.0
2008-06-17 09:50:00,44.99,45.11,44.75,44.84,337400.0,33.833,33.9232,33.6525,33.7202,337400.0
2008-06-17 10:00:00,44.85,45.39,44.75,44.77,451400.0,33.7277,34.1338,33.6525,33.6676,451400.0
2008-06-17 10:10:00,44.78,45.16,44.78,45.14,281100.0,33.6751,33.9608,33.6751,33.9458,281100.0
2008-06-17 10:20:00,45.15,45.15,44.7,44.72,231100.0,33.9533,33.9533,33.6149,33.63,231100.0
2008-06-17 10:30:00,44.73,44.96,44.62,44.82,343300.0,33.6375,33.8104,33.5548,33.7052,343300.0
2008-06-17 10:40:00,44.82,44.87,44.7,44.82,329100.0,33.7052,33.7428,33.6149,33.7052,329100.0
2008-06-17 10:50:00,44.81,44.96,44.67,44.67,319100.0,33.6976,33.8104,33.5924,33.5924,319100.0
2008-06-17 11:00:00,44.67,45.14,44.66,45.02,193300.0,33.5924,33.9458,33.5848,33.8556,193300.0
2008-06-17 11:10:00,45.02,45.14,44.72,44.76,173600.0,33.8556,33.9458,33.63,33.66,173600.0
2008-06-17 11:20:00,44.77,44.77,44.31,44.43,269700.0,33.6676,33.6676,33.3216,33.4119,269700.0
2008-06-17 11:30:00,44.46,44.76,44.28,44.38,238400.0,33.4344,33.66,33.2991,33.3743,238400.0
2008-06-17 11:40:00,44.39,44.68,44.35,44.58,218400.0,33.3818,33.5999,33.3517,33.5247,218400.0
2008-06-17 11:50:00,44.59,44.64,44.41,44.47,171700.0,33.5322,33.5698,33.3968,33.442,171700.0
2008-06-17 12:00:00,44.47,44.81,44.41,44.65,240600.0,33.442,33.6976,33.3968,33.5773,240600.0
2008-06-17 12:10:00,44.65,44.77,44.63,44.75,176600.0,33.5773,33.6676,33.5623,33.6525,176600.0
2008-06-17 12:20:00,44.76,44.79,44.4,44.43,119100.0,33.66,33.6826,33.3893,33.4119,119100.0
2008-06-17 12:30:00,44.42,44.48,44.26,44.35,181200.0,33.4043,33.4495,33.284,33.3517,181200.0
2008-06-17 12:40:00,44.35,44.77,44.34,44.77,97100.0,33.3517,33.6676,33.3442,33.6676,97100.0
2008-06-17 12:50:00,44.76,44.84,44.71,44.78,107400.0,33.66,33.7202,33.6224,33.6751,107400.0
2008-06-17 13:00:00,44.78,44.98,44.66,44.98,142900.0,33.6751,33.8255,33.5848,33.8255,142900.0
2008-06-17 13:10:00,44.98,45.0,44.84,44.84,136500.0,33.8255,33.8405,33.7202,33.7202,136500.0
2008-06-17 13:20:00,44.84,44.93,44.78,44.84,113500.0,33.7202,33.7879,33.6751,33.7202,113500.0
2008-06-17 13:30:00,44.84,44.85,44.72,44.74,118500.0,33.7202,33.7277,33.63,33.645,118500.0
2008-06-17 13:40:00,44.74,44.74,44.52,44.54,167700.0,33.645,33.645,33.4796,33.4946,167700.0
2008-06-17 13:50:00,44.54,44.68,44.53,44.57,106200.0,33.4946,33.5999,33.4871,33.5172,106200.0
2008-06-17 14:00:00,44.58,44.61,44.39,44.49,197900.0,33.5247,33.5472,33.3818,33.457,197900.0
2008-06-17 14:10:00,44.48,44.49,44.35,44.37,135200.0,33.4495,33.457,33.3517,33.3667,135200.0
2008-06-17 14:20:00,44.38,44.44,44.16,44.19,117600.0,33.3743,33.4194,33.2088,33.2314,117600.0
2008-06-17 14:30:00,44.18,44.26,43.98,43.99,175100.0,33.2239,33.284,33.0735,33.081,175100.0
2008-06-17 14:40:00,44.0,44.24,43.97,44.21,160800.0,33.0885,33.269,33.0659,33.2464,160800.0
2008-06-17 14:50:00,44.2,44.48,44.2,44.37,145700.0,33.2389,33.4495,33.2389,33.3667,145700.0
2008-06-17 15:00:00,44.37,44.42,44.3,44.32,126800.0,33.3667,33.4043,33.3141,33.3291,126800.0
2008-06-17 15:10:00,44.32,44.43,44.03,44.04,203500.0,33.3291,33.4119,33.1111,33.1186,203500.0
2008-06-17 15:20:00,44.03,44.09,43.95,44.06,322500.0,33.1111,33.1562,33.0509,33.1336,322500.0
2008-06-17 15:30:00,44.05,44.15,43.96,44.12,319800.0,33.1261,33.2013,33.0584,33.1787,319800.0
2008-06-17 15:40:00,44.11,44.16,43.98,44.08,382500.0,33.1712,33.2088,33.0735,33.1487,382500.0
2008-06-17 15:50:00,44.08,44.12,43.86,44.0,475600.0,33.1487,33.1787,32.9832,33.0885,475600.0
2008-06-18 09:30:00,43.07,43.23,42.45,42.91,565600.0,32.3891,32.5095,31.9229,32.2688,565600.0
2008-06-18 09:40:00,42.93,42.94,42.58,42.67,413400.0,32.2839,32.2914,32.0206,32.0883,413400.0
2008-06-18 09:50:00,42.65,42.65,42.31,42.39,407400.0,32.0733,32.0733,31.8176,31.8778,407400.0
2008-06-18 10:00:00,42.39,42.41,42.1,42.17,426700.0,31.8778,31.8928,31.6597,31.7123,426700.0
2008-06-18 10:10:00,42.17,42.2,41.94,42.01,521700.0,31.7123,31.7349,31.5394,31.592,521700.0
2008-06-18 10:20:00,42.01,42.19,41.94,42.15,590700.0,31.592,31.7274,31.5394,31.6973,590700.0
2008-06-18 10:30:00,42.15,42.16,41.88,41.99,580100.0,31.6973,31.7048,31.4942,31.577,580100.0
2008-06-18 10:40:00,41.98,42.06,41.67,41.71,338500.0,31.5694,31.6296,31.3363,31.3664,338500.0
2008-06-18 10:50:00,41.71,41.95,41.64,41.95,294000.0,31.3664,31.5469,31.3138,31.5469,294000.0
2008-06-18 11:00:00,41.96,42.12,41.93,42.06,263300.0,31.5544,31.6747,31.5318,31.6296,263300.0
2008-06-18 11:10:00,42.06,42.29,41.97,42.08,210200.0,31.6296,31.8026,31.5619,31.6446,210200.0
2008-06-18 11:20:00,42.09,42.33,42.06,42.1,193100.0,31.6522,31.8326,31.6296,31.6597,193100.0
2008-06-18 11:30:00,42.11,42.51,42.09,42.45,449500.0,31.6672,31.968,31.6522,31.9229,449500.0
2008-06-18 11:40:00,42.45,42.54,42.15,42.42,225400.0,31.9229,31.9906,31.6973,31.9003,225400.0
2008-06-18 11:50:00,42.43,42.87,42.41,42.71,498100.0,31.9078,32.2387,31.8928,32.1184,498100.0
2008-06-18 12:00:00,42.74,42.79,42.15,42.16,258500.0,32.141,32.1786,31.6973,31.7048,258500.0
2008-06-18 12:10:00,42.16,42.26,42.03,42.14,241800.0,31.7048,31.78,31.607,31.6898,241800.0
2008-06-18 12:20:00,42.13,42.16,42.03,42.05,95600.0,31.6822,31.7048,31.607,31.6221,95600.0
2008-06-18 12:30:00,42.05,42.16,41.94,42.0,172300.0,31.6221,31.7048,31.5394,31.5845,172300.0
2008-06-18 12:40:00,42.0,42.01,41.64,41.66,306700.0,31.5845,31.592,31.3138,31.3288,306700.0
2008-06-18 12:50:00,41.66,41.72,41.64,41.69,181900.0,31.3288,31.3739,31.3138,31.3514,181900.0
2008-06-18 13:00:00,41.69,41.79,41.45,41.52,273200.0,31.3514,31.4266,31.1709,31.2235,273200.0
2008-06-18 13:10:00,41.53,41.53,41.25,41.4,254800.0,31.231,31.231,31.0205,31.1333,254800.0
2008-06-18 13:20:00,41.4,41.61,41.37,41.42,249900.0,31.1333,31.2912,31.1107,31.1483,249900.0
2008-06-18 13:30:00,41.41,41.58,41.07,41.07,307500.0,31.1408,31.2686,30.8851,30.8851,307500.0
2008-06-18 13:40:00,41.09,41.2,40.9,41.12,444100.0,30.9002,30.9829,30.7573,30.9227,444100.0
2008-06-18 13:50:00,41.12,41.39,41.11,41.34,328000.0,30.9227,31.1258,30.9152,31.0882,328000.0
2008-06-18 14:00:00,41.34,41.65,41.33,41.63,388600.0,31.0882,31.3213,31.0806,31.3062,388600.0
2008-06-18 14:10:00,41.64,41.67,41.44,41.52,365100.0,31.3138,31.3363,31.1634,31.2235,365100.0
2008-06-18 14:20:00,41.51,41.58,41.37,41.55,293700.0,31.216,31.2686,31.1107,31.2461,293700.0
2008-06-18 14:30:00,41.54,42.07,41.5,42.0,449800.0,31.2386,31.6371,31.2085,31.5845,449800.0
2008-06-18 14:40:00,41.99,42.18,41.92,42.08,498600.0,31.577,31.7198,31.5243,31.6446,498600.0
2008-06-18 14:50:00,42.07,42.41,42.06,42.39,524800.0,31.6371,31.8928,31.6296,31.8778,524800.0
2008-06-18 15:00:00,42.38,42.43,42.0,42.29,483000.0,31.8702,31.9078,31.5845,31.8026,483000.0
2008-06-18 15:10:00,42.28,42.4,42.19,42.38,403800.0,31.795,31.8853,31.7274,31.8702,403800.0
2008-06-18 15:20:00,42.37,42.52,42.27,42.51,515800.0,31.8627,31.9755,31.7875,31.968,515800.0
2008-06-18 15:30:00,42.51,42.57,42.3,42.4,641600.0,31.968,32.0131,31.8101,31.8853,641600.0
2008-06-18 15:40:00,42.41,42.53,42.25,42.25,1575200.0,31.8928,31.983,31.7725,31.7725,1575200.0
2008-06-18 15:50:00,42.26,42.56,42.17,42.55,683700.0,31.78,32.0056,31.7123,31.9981,683700.0
2008-06-19 09:30:00,42.25,42.7,41.58,41.76,250300.0,31.7725,32.1109,31.2686,31.404,250300.0
2008-06-19 09:40:00,41.8,41.85,40.78,41.17,564500.0,31.4341,31.4717,30.667,30.9603,564500.0
2008-06-19 09:50:00,41.17,41.53,41.06,41.24,382900.0,30.9603,31.231,30.8776,31.013,382900.0
2008-06-19 10:00:00,41.24,41.25,40.85,40.91,577500.0,31.013,31.0205,30.7197,30.7648,577500.0
2008-06-19 10:10:00,40.91,41.13,40.8,40.81,298500.0,30.7648,30.9302,30.6821,30.6896,298500.0
2008-06-19 10:20:00,40.8,41.2,40.8,41.03,219800.0,30.6821,30.9829,30.6821,30.855,219800.0
2008-06-19 10:30:00,41.04,41.23,40.93,41.13,339400.0,30.8626,31.0054,30.7798,30.9302,339400.0
2008-06-19 10:40:00,41.12,41.26,40.99,41.22,235600.0,30.9227,31.028,30.825,30.9979,235600.0
2008-06-19 10:50:00,41.19,41.54,41.18,41.44,406500.0,30.9754,31.2386,30.9678,31.1634,406500.0
2008-06-19 11:00:00,41.44,41.57,40.9,40.93,394600.0,31.1634,31.2611,30.7573,30.7798,394600.0
2008-06-19 11:10:00,40.93,40.97,40.56,40.76,436600.0,30.7798,30.8099,30.5016,30.652,436600.0
2008-06-19 11:20:00,40.75,40.92,40.5,40.81,366300.0,30.6445,30.7723,30.4565,30.6896,366300.0
2008-06-19 11:30:00,40.81,41.22,40.75,40.91,332500.0,30.6896,30.9979,30.6445,30.7648,332500.0
2008-06-19 11:40:00,40.9,41.1,40.85,40.86,252500.0,30.7573,30.9077,30.7197,30.7272,252500.0
2008-06-19 11:50:00,40.86,41.12,40.86,41.03,206300.0,30.7272,30.9227,30.7272,30.855,206300.0
2008-06-19 12:00:00,41.03,41.34,40.96,41.15,260200.0,30.855,31.0882,30.8024,30.9453,260200.0
2008-06-19 12:10:00,41.14,41.5,41.09,41.36,269800.0,30.9378,31.2085,30.9002,31.1032,269800.0
2008-06-19 12:20:00,41.36,41.5,41.21,41.27,340200.0,31.1032,31.2085,30.9904,31.0355,340200.0
2008-06-19 12:30:00,41.27,41.38,41.09,41.2,141200.0,31.0355,31.1182,30.9002,30.9829,141200.0
2008-06-19 12:40:00,41.2,41.26,41.09,41.12,122900.0,30.9829,31.028,30.9002,30.9227,122900.0
2008-06-19 12:50:00,41.13,41.13,40.96,41.09,179900.0,30.9302,30.9302,30.8024,30.9002,179900.0
2008-06-19 13:00:00,41.08,41.12,40.94,40.99,133500.0,30.8926,30.9227,30.7873,30.825,133500.0
2008-06-19 13:10:00,41.0,41.08,40.85,40.86,124100.0,30.8325,30.8926,30.7197,30.7272,124100.0
2008-06-19 13:20:00,40.86,40.88,40.77,40.81,183700.0,30.7272,30.7422,30.6595,30.6896,183700.0
2008-06-19 13:30:00,40.81,40.95,40.8,40.84,128700.0,30.6896,30.7949,30.6821,30.7121,128700.0
2008-06-19 13:40:00,40.84,40.87,40.69,40.74,140200.0,30.7121,30.7347,30.5993,30.6369,140200.0
2008-06-19 13:50:00,40.76,40.89,40.69,40.87,104400.0,30.652,30.7497,30.5993,30.7347,104400.0
2008-06-19 14:00:00,40.87,40.88,40.7,40.71,99100.0,30.7347,30.7422,30.6069,30.6144,99100.0
2008-06-19 14:10:00,40.71,40.86,40.65,40.81,160500.0,30.6144,30.7272,30.5693,30.6896,160500.0
2008-06-19 14:20:00,40.82,41.29,40.79,41.17,192000.0,30.6971,31.0506,30.6745,30.9603,192000.0
2008-06-19 14:30:00,41.19,41.49,41.19,41.34,291700.0,30.9754,31.201,30.9754,31.0882,291700.0
2008-06-19 14:40:00,41.34,41.5,41.25,41.32,244300.0,31.0882,31.2085,31.0205,31.0731,244300.0
2008-06-19 14:50:00,41.33,41.52,41.26,41.51,217800.0,31.0806,31.2235,31.028,31.216,217800.0
2008-06-19 15:00:00,41.5,42.01,41.48,41.7,480300.0,31.2085,31.592,31.1934,31.3589,480300.0
2008-06-19 15:10:00,41.7,41.79,41.54,41.69,301500.0,31.3589,31.4266,31.2386,31.3514,301500.0
2008-06-19 15:20:00,41.7,41.93,41.53,41.78,423500.0,31.3589,31.5318,31.231,31.419,423500.0
2008-06-19 15:30:00,41.78,41.94,41.67,41.86,282800.0,31.419,31.5394,31.3363,31.4792,282800.0
2008-06-19 15:40:00,41.84,41.85,41.74,41.82,370100.0,31.4642,31.4717,31.389,31.4491,370100.0
2008-06-19 15:50:00,41.81,41.87,41.71,41.85,419800.0,31.4416,31.4867,31.3664,31.4717,419800.0
2008-06-20 09:30:00,41.03,41.16,40.7,40.93,738400.0,30.855,30.9528,30.6069,30.7798,738400.0
2008-06-20 09:40:00,40.95,41.07,40.56,40.93,567100.0,30.7949,30.8851,30.5016,30.7798,567100.0
2008-06-20 09:50:00,40.91,41.0,40.77,40.88,454500.0,30.7648,30.8325,30.6595,30.7422,454500.0
2008-06-20 10:00:00,40.87,41.06,40.63,41.05,357000.0,30.7347,30.8776,30.5542,30.8701,357000.0
2008-06-20 10:10:00,41.05,41.3,40.94,41.24,307400.0,30.8701,31.0581,30.7873,31.013,307400.0
2008-06-20 10:20:00,41.24,41.24,40.93,41.11,161000.0,31.013,31.013,30.7798,30.9152,161000.0
2008-06-20 10:30:00,41.11,41.16,40.73,40.79,199400.0,30.9152,30.9528,30.6294,30.6745,199400.0
2008-06-20 10:40:00,40.79,40.96,40.73,40.9,181500.0,30.6745,30.8024,30.6294,30.7573,181500.0
2008-06-20 10:50:00,40.89,41.32,40.85,41.3,274700.0,30.7497,31.0731,30.7197,31.0581,274700.0
2008-06-20 11:00:00,41.3,42.05,41.28,41.93,539100.0,31.0581,31.6221,31.043,31.5318,539100.0
2008-06-20 11:10:00,41.93,42.3,41.65,42.15,398600.0,31.5318,31.8101,31.3213,31.6973,398600.0
2008-06-20 11:20:00,42.15,42.29,41.86,41.87,341400.0,31.6973,31.8026,31.4792,31.4867,341400.0
2008-06-20 11:30:00,41.86,41.86,41.64,41.66,226800.0,31.4792,31.4792,31.3138,31.3288,226800.0
2008-06-20 11:40:00,41.67,41.88,41.47,41.54,274500.0,31.3363,31.4942,31.1859,31.2386,274500.0
2008-06-20 11:50:00,41.54,41.56,41.42,41.5,137900.0,31.2386,31.2536,31.1483,31.2085,137900.0
2008-06-20 12:00:00,41.5,41.55,41.23,41.23,151900.0,31.2085,31.2461,31.0054,31.0054,151900.0
2008-06-20 12:10:00,41.24,41.45,41.18,41.3,182200.0,31.013,31.1709,30.9678,31.0581,182200.0
2008-06-20 12:20:00,41.29,41.35,41.2,41.3,93600.0,31.0506,31.0957,30.9829,31.0581,93600.0
2008-06-20 12:30:00,41.3,41.53,41.25,41.42,122000.0,31.0581,31.231,31.0205,31.1483,122000.0
2008-06-20 12:40:00,41.39,41.49,41.35,41.43,118300.0,31.1258,31.201,31.0957,31.1558,118300.0
2008-06-20 12:50:00,41.43,41.53,41.42,41.51,96700.0,31.1558,31.231,31.1483,31.216,96700.0
2008-06-20 13:00:00,41.53,41.68,41.45,41.67,165100.0,31.231,31.3438,31.1709,31.3363,165100.0
2008-06-20 13:10:00,41.67,41.8,41.48,41.55,157300.0,31.3363,31.4341,31.1934,31.2461,157300.0
2008-06-20 13:20:00,41.55,41.56,41.26,41.34,223600.0,31.2461,31.2536,31.028,31.0882,223600.0
2008-06-20 13:30:00,41.33,41.35,41.09,41.26,207500.0,31.0806,31.0957,30.9002,31.028,207500.0
2008-06-20 13:40:00,41.26,41.31,41.06,41.23,158200.0,31.028,31.0656,30.8776,31.0054,158200.0
2008-06-20 13:50:00,41.24,41.34,41.1,41.11,117800.0,31.013,31.0882,30.9077,30.9152,117800.0
2008-06-20 14:00:00,41.1,41.14,40.91,40.97,166400.0,30.9077,30.9378,30.7648,30.8099,166400.0
2008-06-20 14:10:00,40.98,41.02,40.73,40.94,299200.0,30.8174,30.8475,30.6294,30.7873,299200.0
2008-06-20 14:20:00,40.93,41.08,40.85,41.01,164700.0,30.7798,30.8926,30.7197,30.84,164700.0
2008-06-20 14:30:00,41.03,41.05,40.86,40.9,128100.0,30.855,30.8701,30.7272,30.7573,128100.0
2008-06-20 14:40:00,40.9,41.2,40.88,41.11,126700.0,30.7573,30.9829,30.7422,30.9152,126700.0
2008-06-20 14:50:00,41.11,41.17,40.86,40.91,224300.0,30.9152,30.9603,30.7272,30.7648,224300.0
2008-06-20 15:00:00,40.93,41.36,40.8,41.18,326900.0,30.7798,31.1032,30.6821,30.9678,326900.0
2008-06-20 15:10:00,41.18,41.35,41.12,41.23,210600.0,30.9678,31.0957,30.9227,31.0054,210600.0
2008-06-20 15:20:00,41.23,41.41,41.14,41.28,247200.0,31.0054,31.1408,30.9378,31.043,247200.0
2008-06-20 15:30:00,41.29,41.35,41.14,41.2,277300.0,31.0506,31.0957,30.9378,30.9829,277300.0
2008-06-20 15:40:00,41.2,41.48,41.18,41.25,496700.0,30.9829,31.1934,30.9678,31.0205,496700.0
2008-06-20 15:50:00,41.24,41.31,40.92,40.94,869900.0,31.013,31.0656,30.7723,30.7873,869900.0
2008-06-23 09:30:00,41.0,41.35,40.59,40.94,387100.0,30.8325,31.0957,30.5241,30.7873,387100.0
2008-06-23 09:40:00,40.94,41.07,40.6,40.66,272700.0,30.7873,30.8851,30.5317,30.5768,272700.0
2008-06-23 09:50:00,40.66,40.68,40.05,40.16,350400.0,30.5768,30.5918,30.1181,30.2008,350400.0
2008-06-23 10:00:00,40.16,40.23,39.48,39.82,571800.0,30.2008,30.2534,29.6894,29.9451,571800.0
2008-06-23 10:10:00,39.82,40.12,39.79,39.9,427900.0,29.9451,30.1707,29.9225,30.0053,427900.0
2008-06-23 10:20:00,39.92,39.93,39.71,39.83,443300.0,30.0203,30.0278,29.8624,29.9526,443300.0
2008-06-23 10:30:00,39.82,39.98,39.69,39.7,353800.0,29.9451,30.0654,29.8473,29.8549,353800.0
2008-06-23 10:40:00,39.71,39.81,39.56,39.72,247300.0,29.8624,29.9376,29.7496,29.8699,247300.0
2008-06-23 10:50:00,39.72,39.85,39.62,39.69,317300.0,29.8699,29.9677,29.7947,29.8473,317300.0
2008-06-23 11:00:00,39.7,39.74,39.36,39.41,281100.0,29.8549,29.8849,29.5992,29.6368,281100.0
2008-06-23 11:10:00,39.42,39.42,39.09,39.12,301600.0,29.6443,29.6443,29.3961,29.4187,301600.0
2008-06-23 11:20:00,39.13,39.25,38.96,39.19,548400.0,29.4262,29.5165,29.2984,29.4713,548400.0
2008-06-23 11:30:00,39.18,39.38,39.12,39.36,309200.0,29.4638,29.6142,29.4187,29.5992,309200.0
2008-06-23 11:40:00,39.36,39.48,39.25,39.4,153300.0,29.5992,29.6894,29.5165,29.6293,153300.0
2008-06-23 11:50:00,39.38,39.56,39.32,39.49,118300.0,29.6142,29.7496,29.5691,29.6969,118300.0
2008-06-23 12:00:00,39.5,39.62,39.45,39.5,195200.0,29.7045,29.7947,29.6669,29.7045,195200.0
2008-06-23 12:10:00,39.5,39.51,39.21,39.38,255700.0,29.7045,29.712,29.4864,29.6142,255700.0
2008-06-23 12:20:00,39.38,39.46,39.28,39.29,341900.0,29.6142,29.6744,29.539,29.5465,341900.0
2008-06-23 12:30:00,39.29,39.39,39.24,39.26,103800.0,29.5465,29.6217,29.5089,29.524,103800.0
2008-06-23 12:40:00,39.28,39.4,39.23,39.37,158100.0,29.539,29.6293,29.5014,29.6067,158100.0
2008-06-23 12:50:00,39.37,39.39,39.25,39.34,147500.0,29.6067,29.6217,29.5165,29.5841,147500.0
2008-06-23 13:00:00,39.34,39.61,39.34,39.61,163700.0,29.5841,29.7872,29.5841,29.7872,163700.0
2008-06-23 13:10:00,39.6,39.61,39.4,39.41,160600.0,29.7797,29.7872,29.6293,29.6368,160600.0
2008-06-23 13:20:00,39.4,39.68,39.38,39.61,115600.0,29.6293,29.8398,29.6142,29.7872,115600.0
2008-06-23 13:30:00,39.61,39.68,39.52,39.57,104200.0,29.7872,29.8398,29.7195,29.7571,104200.0
2008-06-23 13:40:00,39.59,39.86,39.59,39.8,352800.0,29.7721,29.9752,29.7721,29.9301,352800.0
2008-06-23 13:50:00,39.8,39.83,39.7,39.74,331300.0,29.9301,29.9526,29.8549,29.8849,331300.0
2008-06-23 14:00:00,39.74,39.87,39.57,39.58,221000.0,29.8849,29.9827,29.7571,29.7646,221000.0
2008-06-23 14:10:00,39.59,39.74,39.58,39.72,103100.0,29.7721,29.8849,29.7646,29.8699,103100.0
2008-06-23 14:20:00,39.71,39.71,39.48,39.55,96000.0,29.8624,29.8624,29.6894,29.7421,96000.0
2008-06-23 14:30:00,39.56,39.67,39.51,39.56,189500.0,29.7496,29.8323,29.712,29.7496,189500.0
2008-06-23 14:40:00,39.57,39.65,39.44,39.5,211100.0,29.7571,29.8173,29.6593,29.7045,211100.0
2008-06-23 14:50:00,39.52,39.64,39.48,39.58,201200.0,29.7195,29.8097,29.6894,29.7646,201200.0
2008-06-23 15:00:00,39.58,39.59,39.48,39.54,352300.0,29.7646,29.7721,29.6894,29.7345,352300.0
2008-06-23 15:10:00,39.55,39.67,39.52,39.62,414800.0,29.7421,29.8323,29.7195,29.7947,414800.0
2008-06-23 15:20:00,39.61,39.81,39.56,39.8,351200.0,29.7872,29.9376,29.7496,29.9301,351200.0
2008-06-23 15:30:00,39.8,39.84,39.68,39.75,523700.0,29.9301,29.9601,29.8398,29.8925,523700.0
2008-06-23 15:40:00,39.75,39.85,39.61,39.7,445300.0,29.8925,29.9677,29.7872,29.8549,445300.0
2008-06-23 15:50:00,39.69,39.7,39.56,39.65,543200.0,29.8473,29.8549,29.7496,29.8173,543200.0
2008-06-24 09:30:00,39.3,40.75,39.04,40.39,438600.0,29.5541,30.6445,29.3585,30.3737,438600.0
2008-06-24 09:40:00,40.38,40.75,40.26,40.51,573600.0,30.3662,30.6445,30.276,30.464,573600.0
2008-06-24 09:50:00,40.49,40.51,40.05,40.12,441900.0,30.4489,30.464,30.1181,30.1707,441900.0
2008-06-24 10:00:00,40.12,40.18,39.71,39.94,445900.0,30.1707,30.2158,29.8624,30.0353,445900.0
2008-06-24 10:10:00,39.93,40.32,39.92,40.2,289600.0,30.0278,30.3211,30.0203,30.2309,289600.0
2008-06-24 10:20:00,40.2,40.29,39.72,39.76,264900.0,30.2309,30.2985,29.8699,29.9,264900.0
2008-06-24 10:30:00,39.76,40.12,39.61,39.96,323400.0,29.9,30.1707,29.7872,30.0504,323400.0
2008-06-24 10:40:00,39.96,40.32,39.81,40.25,278100.0,30.0504,30.3211,29.9376,30.2685,278100.0
2008-06-24 10:50:00,40.25,40.61,40.23,40.38,431800.0,30.2685,30.5392,30.2534,30.3662,431800.0
2008-06-24 11:00:00,40.38,40.75,40.31,40.66,380400.0,30.3662,30.6445,30.3136,30.5768,380400.0
2008-06-24 11:10:00,40.68,41.15,40.46,41.14,303500.0,30.5918,30.9453,30.4264,30.9378,303500.0
2008-06-24 11:20:00,41.14,41.15,40.52,40.64,196200.0,30.9378,30.9453,30.4715,30.5617,196200.0
2008-06-24 11:30:00,40.62,40.94,40.36,40.9,219300.0,30.5467,30.7873,30.3512,30.7573,219300.0
2008-06-24 11:40:00,40.9,41.24,40.8,41.22,161100.0,30.7573,31.013,30.6821,30.9979,161100.0
2008-06-24 11:50:00,41.19,41.35,41.08,41.18,202100.0,30.9754,31.0957,30.8926,30.9678,202100.0
2008-06-24 12:00:00,41.17,41.17,41.02,41.14,179100.0,30.9603,30.9603,30.8475,30.9378,179100.0
2008-06-24 12:10:00,41.14,41.38,41.07,41.12,330500.0,30.9378,31.1182,30.8851,30.9227,330500.0
2008-06-24 12:20:00,41.11,41.91,41.07,41.76,346000.0,30.9152,31.5168,30.8851,31.404,346000.0
2008-06-24 12:30:00,41.76,41.82,41.61,41.64,176500.0,31.404,31.4491,31.2912,31.3138,176500.0
2008-06-24 12:40:00,41.64,41.74,41.37,41.39,107400.0,31.3138,31.389,31.1107,31.1258,107400.0
2008-06-24 12:50:00,41.39,41.4,41.14,41.23,153100.0,31.1258,31.1333,30.9378,31.0054,153100.0
2008-06-24 13:00:00,41.23,41.34,41.17,41.17,124400.0,31.0054,31.0882,30.9603,30.9603,124400.0
2008-06-24 13:10:00,41.16,41.24,40.94,41.19,131100.0,30.9528,31.013,30.7873,30.9754,131100.0
2008-06-24 13:20:00,41.18,41.41,41.11,41.19,130500.0,30.9678,31.1408,30.9152,30.9754,130500.0
2008-06-24 13:30:00,41.2,41.24,40.95,41.12,173200.0,30.9829,31.013,30.7949,30.9227,173200.0
2008-06-24 13:40:00,41.14,41.32,41.03,41.17,137700.0,30.9378,31.0731,30.855,30.9603,137700.0
2008-06-24 13:50:00,41.18,41.34,41.09,41.34,100000.0,30.9678,31.0882,30.9002,31.0882,100000.0
2008-06-24 14:00:00,41.33,41.63,41.31,41.47,194600.0,31.0806,31.3062,31.0656,31.1859,194600.0
2008-06-24 14:10:00,41.49,41.59,41.35,41.51,144500.0,31.201,31.2762,31.0957,31.216,144500.0
2008-06-24 14:20:00,41.51,41.52,41.28,41.29,105300.0,31.216,31.2235,31.043,31.0506,105300.0
2008-06-24 14:30:00,41.3,41.35,41.14,41.15,124600.0,31.0581,31.0957,30.9378,30.9453,124600.0
2008-06-24 14:40:00,41.15,41.16,40.68,40.74,194300.0,30.9453,30.9528,30.5918,30.6369,194300.0
2008-06-24 14:50:00,40.74,40.97,40.74,40.89,200900.0,30.6369,30.8099,30.6369,30.7497,200900.0
2008-06-24 15:00:00,40.89,41.08,40.73,40.85,215600.0,30.7497,30.8926,30.6294,30.7197,215600.0
2008-06-24 15:10:00,40.88,40.95,40.74,40.86,184100.0,30.7422,30.7949,30.6369,30.7272,184100.0
2008-06-24 15:20:00,40.87,40.93,40.55,40.69,283900.0,30.7347,30.7798,30.4941,30.5993,283900.0
2008-06-24 15:30:00,40.67,40.79,40.59,40.77,258000.0,30.5843,30.6745,30.5241,30.6595,258000.0
2008-06-24 15:40:00,40.77,41.03,40.76,40.97,233200.0,30.6595,30.855,30.652,30.8099,233200.0
2008-06-24 15:50:00,40.97,41.01,40.85,40.95,468800.0,30.8099,30.84,30.7197,30.7949,468800.0
2008-06-25 09:30:00,41.14,41.43,40.3,41.31,529200.0,30.9378,31.1558,30.3061,31.0656,529200.0
2008-06-25 09:40:00,41.3,41.9,41.28,41.52,596200.0,31.0581,31.5093,31.043,31.2235,596200.0
2008-06-25 09:50:00,41.51,41.52,41.02,41.17,427600.0,31.216,31.2235,30.8475,30.9603,427600.0
2008-06-25 10:00:00,41.15,41.43,41.07,41.27,304800.0,30.9453,31.1558,30.8851,31.0355,304800.0
2008-06-25 10:10:00,41.26,41.61,41.23,41.55,363600.0,31.028,31.2912,31.0054,31.2461,363600.0
2008-06-25 10:20:00,41.55,41.96,41.5,41.91,334200.0,31.2461,31.5544,31.2085,31.5168,334200.0
2008-06-25 10:30:00,41.88,43.43,41.85,43.3,841700.0,31.4942,32.6599,31.4717,32.5621,841700.0
2008-06-25 10:40:00,43.31,43.5,43.02,43.22,530800.0,32.5696,32.7125,32.3515,32.5019,530800.0
2008-06-25 10:50:00,43.2,43.35,42.81,42.84,290900.0,32.4869,32.5997,32.1936,32.2162,290900.0
2008-06-25 11:00:00,42.84,42.97,42.55,42.81,281200.0,32.2162,32.3139,31.9981,32.1936,281200.0
2008-06-25 11:10:00,42.83,42.98,42.75,42.8,237500.0,32.2087,32.3215,32.1485,32.1861,237500.0
2008-06-25 11:20:00,42.79,43.03,42.7,42.9,214500.0,32.1786,32.3591,32.1109,32.2613,214500.0
2008-06-25 11:30:00,42.85,42.99,42.82,42.88,152900.0,32.2237,32.329,32.2011,32.2463,152900.0
2008-06-25 11:40:00,42.87,42.93,42.44,42.47,309800.0,32.2387,32.2839,31.9154,31.9379,309800.0
2008-06-25 11:50:00,42.48,42.75,42.44,42.67,232000.0,31.9454,32.1485,31.9154,32.0883,232000.0
2008-06-25 12:00:00,42.68,42.69,42.43,42.44,122600.0,32.0958,32.1034,31.9078,31.9154,122600.0
2008-06-25 12:10:00,42.44,42.49,42.41,42.44,235000.0,31.9154,31.953,31.8928,31.9154,235000.0
2008-06-25 12:20:00,42.45,42.67,42.44,42.59,130400.0,31.9229,32.0883,31.9154,32.0282,130400.0
2008-06-25 12:30:00,42.58,42.72,42.58,42.64,78600.0,32.0206,32.1259,32.0206,32.0658,78600.0
2008-06-25 12:40:00,42.64,42.72,42.54,42.55,81800.0,32.0658,32.1259,31.9906,31.9981,81800.0
2008-06-25 12:50:00,42.54,42.64,42.53,42.58,147900.0,31.9906,32.0658,31.983,32.0206,147900.0
2008-06-25 13:00:00,42.58,42.63,42.52,42.54,149200.0,32.0206,32.0582,31.9755,31.9906,149200.0
2008-06-25 13:10:00,42.54,42.68,42.49,42.54,132000.0,31.9906,32.0958,31.953,31.9906,132000.0
2008-06-25 13:20:00,42.54,42.57,42.42,42.43,114800.0,31.9906,32.0131,31.9003,31.9078,114800.0
2008-06-25 13:30:00,42.44,42.48,42.34,42.37,90600.0,31.9154,31.9454,31.8402,31.8627,90600.0
2008-06-25 13:40:00,42.37,42.54,42.37,42.5,106900.0,31.8627,31.9906,31.8627,31.9605,106900.0
2008-06-25 13:50:00,42.5,42.51,42.28,42.3,121000.0,31.9605,31.968,31.795,31.8101,121000.0
2008-06-25 14:00:00,42.3,42.35,42.2,42.2,213400.0,31.8101,31.8477,31.7349,31.7349,213400.0
2008-06-25 14:10:00,42.22,42.71,42.05,42.51,580000.0,31.7499,32.1184,31.6221,31.968,580000.0
2008-06-25 14:20:00,42.52,42.67,42.44,42.47,446100.0,31.9755,32.0883,31.9154,31.9379,446100.0
2008-06-25 14:30:00,42.47,42.49,42.02,42.25,724600.0,31.9379,31.953,31.5995,31.7725,724600.0
2008-06-25 14:40:00,42.26,42.28,41.91,42.22,495800.0,31.78,31.795,31.5168,31.7499,495800.0
2008-06-25 14:50:00,42.22,42.4,42.09,42.31,270300.0,31.7499,31.8853,31.6522,31.8176,270300.0
2008-06-25 15:00:00,42.28,42.66,42.18,42.34,342000.0,31.795,32.0808,31.7198,31.8402,342000.0
2008-06-25 15:10:00,42.35,42.4,41.9,41.91,241200.0,31.8477,31.8853,31.5093,31.5168,241200.0
2008-06-25 15:20:00,41.92,41.92,41.58,41.74,333700.0,31.5243,31.5243,31.2686,31.389,333700.0
2008-06-25 15:30:00,41.74,41.74,41.12,41.3,469100.0,31.389,31.389,30.9227,31.0581,469100.0
2008-06-25 15:40:00,41.3,41.47,41.09,41.11,537100.0,31.0581,31.1859,30.9002,30.9152,537100.0
2008-06-25 15:50:00,41.12,41.39,40.21,41.21,537200.0,30.9227,31.1258,30.2384,30.9904,537200.0
2008-06-26 09:30:00,39.51,39.51,38.79,39.05,967300.0,29.712,29.712,29.1705,29.366,967300.0
2008-06-26 09:40:00,39.06,39.49,39.05,39.26,488900.0,29.3736,29.6969,29.366,29.524,488900.0
2008-06-26 09:50:00,39.25,39.36,39.14,39.24,421700.0,29.5165,29.5992,29.4337,29.5089,421700.0
2008-06-26 10:00:00,39.25,39.5,39.24,39.34,495700.0,29.5165,29.7045,29.5089,29.5841,495700.0
2008-06-26 10:10:00,39.33,39.33,39.16,39.2,507200.0,29.5766,29.5766,29.4488,29.4788,507200.0
2008-06-26 10:20:00,39.23,39.5,39.18,39.47,452500.0,29.5014,29.7045,29.4638,29.6819,452500.0
2008-06-26 10:30:00,39.47,39.59,39.36,39.45,356400.0,29.6819,29.7721,29.5992,29.6669,356400.0
2008-06-26 10:40:00,39.46,39.65,39.33,39.46,470600.0,29.6744,29.8173,29.5766,29.6744,470600.0
2008-06-26 10:50:00,39.47,39.66,39.1,39.14,419700.0,29.6819,29.8248,29.4036,29.4337,419700.0
2008-06-26 11:00:00,39.14,39.31,39.05,39.21,308300.0,29.4337,29.5616,29.366,29.4864,308300.0
2008-06-26 11:10:00,39.21,39.28,39.03,39.07,310800.0,29.4864,29.539,29.351,29.3811,310800.0
2008-06-26 11:20:00,39.06,39.1,38.85,38.93,414200.0,29.3736,29.4036,29.2156,29.2758,414200.0
2008-06-26 11:30:00,38.93,39.05,38.85,39.01,478100.0,29.2758,29.366,29.2156,29.336,478100.0
2008-06-26 11:40:00,39.0,39.32,38.94,39.27,288800.0,29.3284,29.5691,29.2833,29.5315,288800.0
2008-06-26 11:50:00,39.27,39.38,39.19,39.2,258800.0,29.5315,29.6142,29.4713,29.4788,258800.0
2008-06-26 12:00:00,39.2,39.22,39.02,39.11,250300.0,29.4788,29.4939,29.3435,29.4112,250300.0
2008-06-26 12:10:00,39.1,39.3,39.07,39.2,536300.0,29.4036,29.5541,29.3811,29.4788,536300.0
2008-06-26 12:20:00,39.2,39.26,39.09,39.11,144200.0,29.4788,29.524,29.3961,29.4112,144200.0
2008-06-26 12:30:00,39.11,39.17,38.85,38.97,319500.0,29.4112,29.4563,29.2156,29.3059,319500.0
2008-06-26 12:40:00,38.96,39.03,38.89,38.97,112900.0,29.2984,29.351,29.2457,29.3059,112900.0
2008-06-26 12:50:00,38.96,39.06,38.94,38.96,132700.0,29.2984,29.3736,29.2833,29.2984,132700.0
2008-06-26 13:00:00,38.96,39.14,38.93,39.06,148700.0,29.2984,29.4337,29.2758,29.3736,148700.0
2008-06-26 13:10:00,39.06,39.08,38.97,39.01,97400.0,29.3736,29.3886,29.3059,29.336,97400.0
2008-06-26 13:20:00,39.02,39.07,38.9,38.96,223200.0,29.3435,29.3811,29.2532,29.2984,223200.0
2008-06-26 13:30:00,38.95,39.07,38.93,39.02,194500.0,29.2908,29.3811,29.2758,29.3435,194500.0
2008-06-26 13:40:00,39.03,39.1,38.95,38.96,108400.0,29.351,29.4036,29.2908,29.2984,108400.0
2008-06-26 13:50:00,38.95,39.2,38.95,39.1,220900.0,29.2908,29.4788,29.2908,29.4036,220900.0
2008-06-26 14:00:00,39.09,39.23,39.01,39.13,230400.0,29.3961,29.5014,29.336,29.4262,230400.0
2008-06-26 14:10:00,39.13,39.14,38.92,38.97,426300.0,29.4262,29.4337,29.2683,29.3059,426300.0
2008-06-26 14:20:00,38.95,39.03,38.86,38.95,158700.0,29.2908,29.351,29.2232,29.2908,158700.0
2008-06-26 14:30:00,38.97,39.1,38.9,38.91,319000.0,29.3059,29.4036,29.2532,29.2608,319000.0
2008-06-26 14:40:00,38.88,39.02,38.58,38.63,295900.0,29.2382,29.3435,29.0126,29.0502,295900.0
2008-06-26 14:50:00,38.63,38.78,38.6,38.62,192900.0,29.0502,29.163,29.0276,29.0427,192900.0
2008-06-26 15:00:00,38.62,38.97,38.62,38.89,388600.0,29.0427,29.3059,29.0427,29.2457,388600.0
2008-06-26 15:10:00,38.89,39.08,38.81,38.82,331500.0,29.2457,29.3886,29.1856,29.1931,331500.0
2008-06-26 15:20:00,38.81,39.01,38.76,38.95,328100.0,29.1856,29.336,29.148,29.2908,328100.0
2008-06-26 15:30:00,38.96,39.02,38.81,38.95,723400.0,29.2984,29.3435,29.1856,29.2908,723400.0
2008-06-26 15:40:00,38.95,38.97,38.62,38.8,642100.0,29.2908,29.3059,29.0427,29.178,642100.0
2008-06-26 15:50:00,38.79,39.0,38.5,38.68,872700.0,29.1705,29.3284,28.9524,29.0878,872700.0
2008-06-27 09:30:00,38.53,38.69,38.09,38.16,424300.0,28.975,29.0953,28.6441,28.6968,424300.0
2008-06-27 09:40:00,38.09,38.18,37.79,38.01,499700.0,28.6441,28.7118,28.4185,28.584,499700.0
2008-06-27 09:50:00,37.99,38.47,37.9,38.44,403300.0,28.5689,28.9299,28.5012,28.9073,403300.0
2008-06-27 10:00:00,38.44,38.94,38.39,38.75,966100.0,28.9073,29.2833,28.8697,29.1404,966100.0
2008-06-27 10:10:00,38.75,39.01,38.66,38.77,472700.0,29.1404,29.336,29.0728,29.1555,472700.0
2008-06-27 10:20:00,38.8,38.89,38.45,38.45,332000.0,29.178,29.2457,28.9148,28.9148,332000.0
2008-06-27 10:30:00,38.46,38.83,38.4,38.54,392500.0,28.9224,29.2006,28.8772,28.9825,392500.0
2008-06-27 10:40:00,38.54,38.59,37.98,38.01,426000.0,28.9825,29.0201,28.5614,28.584,426000.0
2008-06-27 10:50:00,38.01,38.18,37.85,38.13,252600.0,28.584,28.7118,28.4636,28.6742,252600.0
2008-06-27 11:00:00,38.12,38.23,37.91,38.17,173900.0,28.6667,28.7494,28.5088,28.7043,173900.0
2008-06-27 11:10:00,38.17,38.41,38.08,38.32,185000.0,28.7043,28.8848,28.6366,28.8171,185000.0
2008-06-27 11:20:00,38.3,38.51,38.14,38.42,222000.0,28.802,28.96,28.6817,28.8923,222000.0
2008-06-27 11:30:00,38.42,38.54,38.3,38.51,196000.0,28.8923,28.9825,28.802,28.96,196000.0
2008-06-27 11:40:00,38.51,38.59,38.45,38.5,157000.0,28.96,29.0201,28.9148,28.9524,157000.0
2008-06-27 11:50:00,38.5,38.54,38.22,38.35,197700.0,28.9524,28.9825,28.7419,28.8396,197700.0
2008-06-27 12:00:00,38.34,38.6,38.34,38.58,175800.0,28.8321,29.0276,28.8321,29.0126,175800.0
2008-06-27 12:10:00,38.59,38.65,38.44,38.6,238100.0,29.0201,29.0652,28.9073,29.0276,238100.0
2008-06-27 12:20:00,38.59,38.66,38.39,38.4,112000.0,29.0201,29.0728,28.8697,28.8772,112000.0
2008-06-27 12:30:00,38.4,38.47,38.1,38.1,170100.0,28.8772,28.9299,28.6516,28.6516,170100.0
2008-06-27 12:40:00,38.1,38.12,37.86,37.93,209800.0,28.6516,28.6667,28.4712,28.5238,209800.0
2008-06-27 12:50:00,37.93,38.3,37.9,38.13,169700.0,28.5238,28.802,28.5012,28.6742,169700.0
2008-06-27 13:00:00,38.11,38.17,37.89,37.91,141300.0,28.6592,28.7043,28.4937,28.5088,141300.0
2008-06-27 13:10:00,37.91,37.95,37.66,37.68,194300.0,28.5088,28.5388,28.3208,28.3358,194300.0
2008-06-27 13:20:00,37.7,37.74,37.53,37.56,190200.0,28.3508,28.3809,28.223,28.2456,190200.0
2008-06-27 13:30:00,37.56,37.61,37.41,37.46,254500.0,28.2456,28.2832,28.1327,28.1703,254500.0
2008-06-27 13:40:00,37.47,37.51,37.31,37.48,300300.0,28.1779,28.208,28.0575,28.1854,300300.0
2008-06-27 13:50:00,37.5,37.76,37.41,37.75,198500.0,28.2004,28.396,28.1327,28.3884,198500.0
2008-06-27 14:00:00,37.75,37.99,37.4,37.86,194300.0,28.3884,28.5689,28.1252,28.4712,194300.0
2008-06-27 14:10:00,37.86,38.02,37.75,37.85,160800.0,28.4712,28.5915,28.3884,28.4636,160800.0
2008-06-27 14:20:00,37.84,38.27,37.73,38.21,238300.0,28.4561,28.7795,28.3734,28.7344,238300.0
2008-06-27 14:30:00,38.23,38.46,38.13,38.19,242700.0,28.7494,28.9224,28.6742,28.7193,242700.0
2008-06-27 14:40:00,38.19,38.25,37.99,38.21,122200.0,28.7193,28.7644,28.5689,28.7344,122200.0
2008-06-27 14:50:00,38.19,38.34,38.13,38.31,174600.0,28.7193,28.8321,28.6742,28.8096,174600.0
2008-06-27 15:00:00,38.31,38.35,38.06,38.22,177700.0,28.8096,28.8396,28.6216,28.7419,177700.0
2008-06-27 15:10:00,38.23,38.33,38.12,38.27,189900.0,28.7494,28.8246,28.6667,28.7795,189900.0
2008-06-27 15:20:00,38.29,38.29,38.0,38.08,195500.0,28.7945,28.7945,28.5764,28.6366,195500.0
2008-06-27 15:30:00,38.08,38.34,38.01,38.17,324000.0,28.6366,28.8321,28.584,28.7043,324000.0
2008-06-27 15:40:00,38.17,38.47,38.14,38.39,438200.0,28.7043,28.9299,28.6817,28.8697,438200.0
2008-06-27 15:50:00,38.39,38.42,38.21,38.4,526000.0,28.8697,28.8923,28.7344,28.8772,526000.0
2008-06-30 09:30:00,39.73,40.0,38.65,39.22,413500.0,29.8774,30.0805,29.0652,29.4939,413500.0
2008-06-30 09:40:00,39.22,39.24,38.53,38.53,327500.0,29.4939,29.5089,28.975,28.975,327500.0
2008-06-30 09:50:00,38.54,38.65,37.95,37.98,378900.0,28.9825,29.0652,28.5388,28.5614,378900.0
2008-06-30 10:00:00,38.0,38.62,37.91,38.56,334200.0,28.5764,29.0427,28.5088,28.9976,334200.0
2008-06-30 10:10:00,38.53,38.72,37.96,38.16,285000.0,28.975,29.1179,28.5464,28.6968,285000.0
2008-06-30 10:20:00,38.18,38.62,38.17,38.39,304100.0,28.7118,29.0427,28.7043,28.8697,304100.0
2008-06-30 10:30:00,38.39,38.51,38.05,38.11,276900.0,28.8697,28.96,28.614,28.6592,276900.0
2008-06-30 10:40:00,38.11,38.19,37.98,38.17,130200.0,28.6592,28.7193,28.5614,28.7043,130200.0
2008-06-30 10:50:00,38.17,38.51,38.1,38.38,332900.0,28.7043,28.96,28.6516,28.8622,332900.0
2008-06-30 11:00:00,38.37,38.45,38.1,38.11,208300.0,28.8547,28.9148,28.6516,28.6592,208300.0
2008-06-30 11:10:00,38.12,38.53,38.1,38.51,121600.0,28.6667,28.975,28.6516,28.96,121600.0
2008-06-30 11:20:00,38.52,38.81,38.25,38.79,204100.0,28.9675,29.1856,28.7644,29.1705,204100.0
2008-06-30 11:30:00,38.78,38.89,38.6,38.67,200000.0,29.163,29.2457,29.0276,29.0803,200000.0
2008-06-30 11:40:00,38.68,38.8,38.54,38.61,224700.0,29.0878,29.178,28.9825,29.0352,224700.0
2008-06-30 11:50:00,38.62,38.79,38.6,38.71,231000.0,29.0427,29.1705,29.0276,29.1104,231000.0
2008-06-30 12:00:00,38.71,39.06,38.69,39.0,157100.0,29.1104,29.3736,29.0953,29.3284,157100.0
2008-06-30 12:10:00,39.0,39.1,38.91,39.04,238500.0,29.3284,29.4036,29.2608,29.3585,238500.0
2008-06-30 12:20:00,39.04,39.12,38.98,39.09,114700.0,29.3585,29.4187,29.3134,29.3961,114700.0
2008-06-30 12:30:00,39.1,39.11,38.97,38.99,171000.0,29.4036,29.4112,29.3059,29.3209,171000.0
2008-06-30 12:40:00,38.99,39.15,38.78,39.02,237200.0,29.3209,29.4412,29.163,29.3435,237200.0
2008-06-30 12:50:00,39.02,39.06,38.95,39.04,153800.0,29.3435,29.3736,29.2908,29.3585,153800.0
2008-06-30 13:00:00,39.04,39.08,38.87,38.94,214100.0,29.3585,29.3886,29.2307,29.2833,214100.0
2008-06-30 13:10:00,38.92,38.99,38.84,38.97,130000.0,29.2683,29.3209,29.2081,29.3059,130000.0
2008-06-30 13:20:00,38.97,39.0,38.75,38.76,125300.0,29.3059,29.3284,29.1404,29.148,125300.0
2008-06-30 13:30:00,38.76,38.86,38.72,38.75,195600.0,29.148,29.2232,29.1179,29.1404,195600.0
2008-06-30 13:40:00,38.76,38.86,38.65,38.71,217500.0,29.148,29.2232,29.0652,29.1104,217500.0
2008-06-30 13:50:00,38.72,38.73,38.44,38.67,241200.0,29.1179,29.1254,28.9073,29.0803,241200.0
2008-06-30 14:00:00,38.66,38.8,38.59,38.64,218200.0,29.0728,29.178,29.0201,29.0577,218200.0
2008-06-30 14:10:00,38.64,38.65,38.5,38.53,139200.0,29.0577,29.0652,28.9524,28.975,139200.0
2008-06-30 14:20:00,38.53,38.72,38.5,38.63,141600.0,28.975,29.1179,28.9524,29.0502,141600.0
2008-06-30 14:30:00,38.63,38.63,38.46,38.47,165600.0,29.0502,29.0502,28.9224,28.9299,165600.0
2008-06-30 14:40:00,38.47,38.58,38.36,38.42,160300.0,28.9299,29.0126,28.8472,28.8923,160300.0
2008-06-30 14:50:00,38.43,38.52,38.31,38.35,138200.0,28.8998,28.9675,28.8096,28.8396,138200.0
2008-06-30 15:00:00,38.36,38.44,38.28,38.28,354400.0,28.8472,28.9073,28.787,28.787,354400.0
2008-06-30 15:10:00,38.29,38.46,38.27,38.41,503200.0,28.7945,28.9224,28.7795,28.8848,503200.0
2008-06-30 15:20:00,38.41,38.42,38.33,38.4,468300.0,28.8848,28.8923,28.8246,28.8772,468300.0
2008-06-30 15:30:00,38.39,38.42,38.2,38.39,534600.0,28.8697,28.8923,28.7268,28.8697,534600.0
2008-06-30 15:40:00,38.4,38.4,38.04,38.21,685100.0,28.8772,28.8772,28.6065,28.7344,685100.0
2008-06-30 15:50:00,38.21,38.21,37.96,38.01,663700.0,28.7344,28.7344,28.5464,28.584,663700.0
2008-07-01 09:30:00,37.64,38.77,37.47,38.29,508400.0,28.3057,29.1555,28.1779,28.7945,508400.0
2008-07-01 09:40:00,38.29,38.6,37.7,38.42,592400.0,28.7945,29.0276,28.3508,28.8923,592400.0
2008-07-01 09:50:00,38.42,38.81,38.42,38.5,403400.0,28.8923,29.1856,28.8923,28.9524,403400.0
2008-07-01 10:00:00,38.5,39.25,38.49,38.71,928300.0,28.9524,29.5165,28.9449,29.1104,928300.0
2008-07-01 10:10:00,38.73,38.87,38.4,38.76,275400.0,29.1254,29.2307,28.8772,29.148,275400.0
2008-07-01 10:20:00,38.79,38.82,38.29,38.45,287400.0,29.1705,29.1931,28.7945,28.9148,287400.0
2008-07-01 10:30:00,38.45,39.16,38.42,38.96,351000.0,28.9148,29.4488,28.8923,29.2984,351000.0
2008-07-01 10:40:00,38.98,39.09,37.7,38.88,447900.0,29.3134,29.3961,28.3508,29.2382,447900.0
2008-07-01 10:50:00,38.88,39.13,38.83,39.12,288300.0,29.2382,29.4262,29.2006,29.4187,288300.0
2008-07-01 11:00:00,39.11,39.22,38.71,38.85,596100.0,29.4112,29.4939,29.1104,29.2156,596100.0
2008-07-01 11:10:00,38.83,39.13,38.75,38.78,293800.0,29.2006,29.4262,29.1404,29.163,293800.0
2008-07-01 11:20:00,38.82,38.94,38.73,38.8,230700.0,29.1931,29.2833,29.1254,29.178,230700.0
2008-07-01 11:30:00,38.8,38.86,38.68,38.74,262400.0,29.178,29.2232,29.0878,29.1329,262400.0
2008-07-01 11:40:00,38.75,38.87,38.67,38.72,227400.0,29.1404,29.2307,29.0803,29.1179,227400.0
2008-07-01 11:50:00,38.74,38.77,38.32,38.33,402200.0,29.1329,29.1555,28.8171,28.8246,402200.0
2008-07-01 12:00:00,38.32,38.4,38.12,38.17,425300.0,28.8171,28.8772,28.6667,28.7043,425300.0
2008-07-01 12:10:00,38.16,38.16,37.64,38.04,462700.0,28.6968,28.6968,28.3057,28.6065,462700.0
2008-07-01 12:20:00,38.05,38.12,37.8,38.06,345200.0,28.614,28.6667,28.426,28.6216,345200.0
2008-07-01 12:30:00,38.06,38.2,38.0,38.16,391300.0,28.6216,28.7268,28.5764,28.6968,391300.0
2008-07-01 12:40:00,38.15,38.19,37.81,38.16,295800.0,28.6892,28.7193,28.4336,28.6968,295800.0
2008-07-01 12:50:00,38.16,38.19,38.03,38.12,190100.0,28.6968,28.7193,28.599,28.6667,190100.0
2008-07-01 13:00:00,38.12,38.27,37.77,37.78,479600.0,28.6667,28.7795,28.4035,28.411,479600.0
2008-07-01 13:10:00,37.78,38.17,37.75,38.01,212000.0,28.411,28.7043,28.3884,28.584,212000.0
2008-07-01 13:20:00,38.0,38.25,38.0,38.16,167800.0,28.5764,28.7644,28.5764,28.6968,167800.0
2008-07-01 13:30:00,38.15,38.24,38.05,38.15,145600.0,28.6892,28.7569,28.614,28.6892,145600.0
2008-07-01 13:40:00,38.17,38.28,38.0,38.26,221800.0,28.7043,28.787,28.5764,28.772,221800.0
2008-07-01 13:50:00,38.27,38.53,38.21,38.47,717800.0,28.7795,28.975,28.7344,28.9299,717800.0
2008-07-01 14:00:00,38.47,39.1,38.42,38.95,599700.0,28.9299,29.4036,28.8923,29.2908,599700.0
2008-07-01 14:10:00,38.95,39.39,38.89,39.2,572600.0,29.2908,29.6217,29.2457,29.4788,572600.0
2008-07-01 14:20:00,39.2,39.49,39.2,39.33,634300.0,29.4788,29.6969,29.4788,29.5766,634300.0
2008-07-01 14:30:00,39.33,39.77,39.17,39.62,601400.0,29.5766,29.9075,29.4563,29.7947,601400.0
2008-07-01 14:40:00,39.64,40.36,39.6,40.02,655100.0,29.8097,30.3512,29.7797,30.0955,655100.0
2008-07-01 14:50:00,40.02,40.24,39.95,39.97,422900.0,30.0955,30.2609,30.0429,30.0579,422900.0
2008-07-01 15:00:00,39.96,40.0,39.74,39.85,535900.0,30.0504,30.0805,29.8849,29.9677,535900.0
2008-07-01 15:10:00,39.83,40.04,39.59,39.7,417200.0,29.9526,30.1105,29.7721,29.8549,417200.0
2008-07-01 15:20:00,39.71,39.9,39.61,39.72,257600.0,29.8624,30.0053,29.7872,29.8699,257600.0
2008-07-01 15:30:00,39.73,39.95,39.64,39.95,249800.0,29.8774,30.0429,29.8097,30.0429,249800.0
2008-07-01 15:40:00,39.95,39.98,39.74,39.98,318900.0,30.0429,30.0654,29.8849,30.0654,318900.0
2008-07-01 15:50:00,39.96,40.19,39.93,40.14,409800.0,30.0504,30.2233,30.0278,30.1857,409800.0
2008-07-02 09:30:00,40.18,40.99,40.12,40.69,424500.0,30.2158,30.825,30.1707,30.5993,424500.0
2008-07-02 09:40:00,40.72,40.8,40.02,40.33,452500.0,30.6219,30.6821,30.0955,30.3286,452500.0
2008-07-02 09:50:00,40.33,40.68,40.23,40.59,241300.0,30.3286,30.5918,30.2534,30.5241,241300.0
2008-07-02 10:00:00,40.6,40.75,40.41,40.59,281200.0,30.5317,30.6445,30.3888,30.5241,281200.0
2008-07-02 10:10:00,40.57,40.8,40.53,40.71,298400.0,30.5091,30.6821,30.479,30.6144,298400.0
2008-07-02 10:20:00,40.69,40.94,40.63,40.76,250200.0,30.5993,30.7873,30.5542,30.652,250200.0
2008-07-02 10:30:00,40.78,40.91,40.68,40.75,307200.0,30.667,30.7648,30.5918,30.6445,307200.0
2008-07-02 10:40:00,40.76,41.0,40.7,40.99,236000.0,30.652,30.8325,30.6069,30.825,236000.0
2008-07-02 10:50:00,40.97,41.16,40.89,41.01,242100.0,30.8099,30.9528,30.7497,30.84,242100.0
2008-07-02 11:00:00,41.01,41.14,40.95,41.07,369300.0,30.84,30.9378,30.7949,30.8851,369300.0
2008-07-02 11:10:00,41.07,41.08,40.77,40.81,325200.0,30.8851,30.8926,30.6595,30.6896,325200.0
2008-07-02 11:20:00,40.8,40.88,40.34,40.34,309300.0,30.6821,30.7422,30.3361,30.3361,309300.0
2008-07-02 11:30:00,40.37,40.5,40.1,40.19,286700.0,30.3587,30.4565,30.1557,30.2233,286700.0
2008-07-02 11:40:00,40.2,40.33,40.06,40.15,216900.0,30.2309,30.3286,30.1256,30.1933,216900.0
2008-07-02 11:50:00,40.15,40.32,39.88,40.0,260100.0,30.1933,30.3211,29.9902,30.0805,260100.0
2008-07-02 12:00:00,39.99,40.22,39.92,40.22,206600.0,30.0729,30.2459,30.0203,30.2459,206600.0
2008-07-02 12:10:00,40.22,40.29,39.78,39.89,206600.0,30.2459,30.2985,29.915,29.9977,206600.0
2008-07-02 12:20:00,39.9,39.94,39.59,39.71,161500.0,30.0053,30.0353,29.7721,29.8624,161500.0
2008-07-02 12:30:00,39.71,39.91,39.58,39.89,144200.0,29.8624,30.0128,29.7646,29.9977,144200.0
2008-07-02 12:40:00,39.9,40.13,39.77,39.99,101600.0,30.0053,30.1782,29.9075,30.0729,101600.0
2008-07-02 12:50:00,40.0,40.18,39.92,40.0,98300.0,30.0805,30.2158,30.0203,30.0805,98300.0
2008-07-02 13:00:00,40.0,40.01,39.81,39.88,125900.0,30.0805,30.088,29.9376,29.9902,125900.0
2008-07-02 13:10:00,39.88,40.03,39.81,39.96,103300.0,29.9902,30.103,29.9376,30.0504,103300.0
2008-07-02 13:20:00,39.98,40.43,39.95,40.37,373400.0,30.0654,30.4038,30.0429,30.3587,373400.0
2008-07-02 13:30:00,40.37,40.37,40.06,40.21,176400.0,30.3587,30.3587,30.1256,30.2384,176400.0
2008-07-02 13:40:00,40.22,40.44,40.19,40.4,112100.0,30.2459,30.4113,30.2233,30.3813,112100.0
2008-07-02 13:50:00,40.41,40.69,40.39,40.62,255700.0,30.3888,30.5993,30.3737,30.5467,255700.0
2008-07-02 14:00:00,40.63,40.68,40.31,40.34,151800.0,30.5542,30.5918,30.3136,30.3361,151800.0
2008-07-02 14:10:00,40.34,40.6,40.31,40.47,127200.0,30.3361,30.5317,30.3136,30.4339,127200.0
2008-07-02 14:20:00,40.47,40.49,40.09,40.14,166000.0,30.4339,30.4489,30.1481,30.1857,166000.0
2008-07-02 14:30:00,40.12,40.27,40.01,40.02,120100.0,30.1707,30.2835,30.088,30.0955,120100.0
2008-07-02 14:40:00,40.02,40.06,39.94,39.94,215900.0,30.0955,30.1256,30.0353,30.0353,215900.0
2008-07-02 14:50:00,39.93,39.94,39.68,39.74,282400.0,30.0278,30.0353,29.8398,29.8849,282400.0
2008-07-02 15:00:00,39.73,39.77,39.47,39.49,294200.0,29.8774,29.9075,29.6819,29.6969,294200.0
2008-07-02 15:10:00,39.5,39.66,39.4,39.55,286300.0,29.7045,29.8248,29.6293,29.7421,286300.0
2008-07-02 15:20:00,39.55,39.74,39.5,39.5,200800.0,29.7421,29.8849,29.7045,29.7045,200800.0
2008-07-02 15:30:00,39.5,39.58,39.07,39.12,392800.0,29.7045,29.7646,29.3811,29.4187,392800.0
2008-07-02 15:40:00,39.13,39.14,38.87,38.88,386500.0,29.4262,29.4337,29.2307,29.2382,386500.0
2008-07-02 15:50:00,38.88,39.08,38.8,38.91,482600.0,29.2382,29.3886,29.178,29.2608,482600.0
2008-07-03 09:30:00,39.3,39.88,38.98,39.43,214100.0,29.5541,29.9902,29.3134,29.6518,214100.0
2008-07-03 09:40:00,39.42,39.52,38.4,38.44,324400.0,29.6443,29.7195,28.8772,28.9073,324400.0
2008-07-03 09:50:00,38.45,38.62,38.05,38.26,478100.0,28.9148,29.0427,28.614,28.772,478100.0
2008-07-03 10:00:00,38.24,38.48,38.01,38.4,197500.0,28.7569,28.9374,28.584,28.8772,197500.0
2008-07-03 10:10:00,38.37,38.65,38.12,38.61,218100.0,28.8547,29.0652,28.6667,29.0352,218100.0
2008-07-03 10:20:00,38.56,38.75,38.3,38.6,203500.0,28.9976,29.1404,28.802,29.0276,203500.0
2008-07-03 10:30:00,38.6,38.93,38.32,38.93,210200.0,29.0276,29.2758,28.8171,29.2758,210200.0
2008-07-03 10:40:00,38.98,39.08,38.68,39.03,228500.0,29.3134,29.3886,29.0878,29.351,228500.0
2008-07-03 10:50:00,39.02,39.09,38.6,38.6,166000.0,29.3435,29.3961,29.0276,29.0276,166000.0
2008-07-03 11:00:00,38.66,38.98,38.62,38.93,176900.0,29.0728,29.3134,29.0427,29.2758,176900.0
2008-07-03 11:10:00,38.91,38.97,38.68,38.82,220700.0,29.2608,29.3059,29.0878,29.1931,220700.0
2008-07-03 11:20:00,38.84,39.13,38.69,39.08,259000.0,29.2081,29.4262,29.0953,29.3886,259000.0
2008-07-03 11:30:00,39.08,39.16,38.78,38.93,149700.0,29.3886,29.4488,29.163,29.2758,149700.0
2008-07-03 11:40:00,38.91,38.91,38.71,38.87,114200.0,29.2608,29.2608,29.1104,29.2307,114200.0
2008-07-03 11:50:00,38.88,38.89,38.66,38.77,84900.0,29.2382,29.2457,29.0728,29.1555,84900.0
2008-07-03 12:00:00,38.78,38.78,38.51,38.56,125500.0,29.163,29.163,28.96,28.9976,125500.0
2008-07-03 12:10:00,38.56,38.64,38.49,38.57,103600.0,28.9976,29.0577,28.9449,29.0051,103600.0
2008-07-03 12:20:00,38.57,38.64,38.48,38.6,79000.0,29.0051,29.0577,28.9374,29.0276,79000.0
2008-07-03 12:30:00,38.61,38.73,38.37,38.5,197500.0,29.0352,29.1254,28.8547,28.9524,197500.0
2008-07-03 12:40:00,38.5,38.74,38.29,38.63,295700.0,28.9524,29.1329,28.7945,29.0502,295700.0
2008-07-03 12:50:00,38.64,38.64,38.36,38.43,208300.0,29.0577,29.0577,28.8472,28.8998,208300.0
2008-07-07 09:30:00,39.1,39.79,38.64,39.59,358000.0,29.4036,29.9225,29.0577,29.7721,358000.0
2008-07-07 09:40:00,39.6,39.61,38.48,38.48,386100.0,29.7797,29.7872,28.9374,28.9374,386100.0
2008-07-07 09:50:00,38.52,38.99,38.29,38.51,321100.0,28.9675,29.3209,28.7945,28.96,321100.0
2008-07-07 10:00:00,38.52,38.56,38.08,38.09,218700.0,28.9675,28.9976,28.6366,28.6441,218700.0
2008-07-07 10:10:00,38.11,38.27,37.63,37.71,247400.0,28.6592,28.7795,28.2982,28.3584,247400.0
2008-07-07 10:20:00,37.73,38.07,37.69,38.02,273400.0,28.3734,28.6291,28.3433,28.5915,273400.0
2008-07-07 10:30:00,38.03,38.07,37.85,37.87,192300.0,28.599,28.6291,28.4636,28.4787,192300.0
2008-07-07 10:40:00,37.88,37.93,37.64,37.67,181300.0,28.4862,28.5238,28.3057,28.3283,181300.0
2008-07-07 10:50:00,37.69,37.73,37.55,37.63,164400.0,28.3433,28.3734,28.238,28.2982,164400.0
2008-07-07 11:00:00,37.61,37.8,37.45,37.54,184500.0,28.2832,28.426,28.1628,28.2305,184500.0
2008-07-07 11:10:00,37.57,37.67,37.39,37.5,232500.0,28.2531,28.3283,28.1177,28.2004,232500.0
2008-07-07 11:20:00,37.5,37.54,37.35,37.39,318800.0,28.2004,28.2305,28.0876,28.1177,318800.0
2008-07-07 11:30:00,37.39,37.45,37.15,37.22,254200.0,28.1177,28.1628,27.9372,27.9899,254200.0
2008-07-07 11:40:00,37.24,37.29,37.05,37.15,340700.0,28.0049,28.0425,27.862,27.9372,340700.0
2008-07-07 11:50:00,37.15,37.42,37.1,37.36,233300.0,27.9372,28.1403,27.8996,28.0951,233300.0
2008-07-07 12:00:00,37.36,37.43,37.26,37.3,148800.0,28.0951,28.1478,28.0199,28.05,148800.0
2008-07-07 12:10:00,37.3,37.34,36.87,36.92,209000.0,28.05,28.0801,27.7267,27.7643,209000.0
2008-07-07 12:20:00,36.92,37.0,36.31,36.31,435000.0,27.7643,27.8244,27.3055,27.3055,435000.0
2008-07-07 12:30:00,36.33,36.93,36.31,36.82,551600.0,27.3206,27.7718,27.3055,27.6891,551600.0
2008-07-07 12:40:00,36.8,36.99,36.44,36.55,257700.0,27.674,27.8169,27.4033,27.486,257700.0
2008-07-07 12:50:00,36.56,36.7,36.15,36.25,257600.0,27.4935,27.5988,27.1852,27.2604,257600.0
2008-07-07 13:00:00,36.27,36.5,36.07,36.48,421300.0,27.2755,27.4484,27.1251,27.4334,421300.0
2008-07-07 13:10:00,36.46,36.84,36.44,36.8,202600.0,27.4183,27.7041,27.4033,27.674,202600.0
2008-07-07 13:20:00,36.78,36.89,36.61,36.68,220900.0,27.659,27.7417,27.5311,27.5838,220900.0
2008-07-07 13:30:00,36.68,36.81,36.54,36.71,233000.0,27.5838,27.6815,27.4785,27.6063,233000.0
2008-07-07 13:40:00,36.7,37.12,36.63,37.01,320600.0,27.5988,27.9147,27.5462,27.8319,320600.0
2008-07-07 13:50:00,37.0,37.31,36.95,37.26,447400.0,27.8244,28.0575,27.7868,28.0199,447400.0
2008-07-07 14:00:00,37.25,37.5,37.0,37.15,321000.0,28.0124,28.2004,27.8244,27.9372,321000.0
2008-07-07 14:10:00,37.14,37.35,37.0,37.21,248400.0,27.9297,28.0876,27.8244,27.9823,248400.0
2008-07-07 14:20:00,37.22,37.39,37.02,37.06,288700.0,27.9899,28.1177,27.8395,27.8695,288700.0
2008-07-07 14:30:00,37.06,37.14,36.99,37.04,360700.0,27.8695,27.9297,27.8169,27.8545,360700.0
2008-07-07 14:40:00,37.04,37.15,36.99,37.08,276200.0,27.8545,27.9372,27.8169,27.8846,276200.0
2008-07-07 14:50:00,37.09,37.13,36.86,37.02,359600.0,27.8921,27.9222,27.7191,27.8395,359600.0
2008-07-07 15:00:00,37.03,37.37,37.03,37.18,442200.0,27.847,28.1027,27.847,27.9598,442200.0
2008-07-07 15:10:00,37.17,37.43,37.12,37.4,456600.0,27.9523,28.1478,27.9147,28.1252,456600.0
2008-07-07 15:20:00,37.4,37.88,37.23,37.85,496200.0,28.1252,28.4862,27.9974,28.4636,496200.0
2008-07-07 15:30:00,37.88,38.06,37.65,38.03,410700.0,28.4862,28.6216,28.3132,28.599,410700.0
2008-07-07 15:40:00,38.06,38.12,37.68,37.71,649500.0,28.6216,28.6667,28.3358,28.3584,649500.0
2008-07-07 15:50:00,37.69,37.75,37.23,37.25,660900.0,28.3433,28.3884,27.9974,28.0124,660900.0
2008-07-08 09:30:00,36.9,39.0,36.53,36.79,1072400.0,27.7492,29.3284,27.471,27.6665,1072400.0
2008-07-08 09:40:00,36.79,37.5,36.78,37.21,648600.0,27.6665,28.2004,27.659,27.9823,648600.0
2008-07-08 09:50:00,37.2,37.6,37.19,37.39,586100.0,27.9748,28.2756,27.9673,28.1177,586100.0
2008-07-08 10:00:00,37.38,37.96,37.22,37.95,357000.0,28.1102,28.5464,27.9899,28.5388,357000.0
2008-07-08 10:10:00,37.95,38.06,37.26,37.34,394600.0,28.5388,28.6216,28.0199,28.0801,394600.0
2008-07-08 10:20:00,37.34,37.34,36.94,37.0,426500.0,28.0801,28.0801,27.7793,27.8244,426500.0
2008-07-08 10:30:00,37.01,37.09,36.72,36.97,394200.0,27.8319,27.8921,27.6139,27.8019,394200.0
2008-07-08 10:40:00,36.96,37.21,36.84,37.21,335300.0,27.7943,27.9823,27.7041,27.9823,335300.0
2008-07-08 10:50:00,37.21,37.29,37.0,37.19,193200.0,27.9823,28.0425,27.8244,27.9673,193200.0
2008-07-08 11:00:00,37.19,37.44,37.06,37.29,172800.0,27.9673,28.1553,27.8695,28.0425,172800.0
2008-07-08 11:10:00,37.32,37.93,37.19,37.83,377400.0,28.0651,28.5238,27.9673,28.4486,377400.0
2008-07-08 11:20:00,37.83,38.03,37.62,37.85,405000.0,28.4486,28.599,28.2907,28.4636,405000.0
2008-07-08 11:30:00,37.85,37.99,37.68,37.73,226200.0,28.4636,28.5689,28.3358,28.3734,226200.0
2008-07-08 11:40:00,37.73,37.78,37.55,37.59,114900.0,28.3734,28.411,28.238,28.2681,114900.0
2008-07-08 11:50:00,37.58,37.79,37.43,37.58,136100.0,28.2606,28.4185,28.1478,28.2606,136100.0
2008-07-08 12:00:00,37.58,37.95,37.45,37.86,188800.0,28.2606,28.5388,28.1628,28.4712,188800.0
2008-07-08 12:10:00,37.85,38.02,37.66,37.93,250800.0,28.4636,28.5915,28.3208,28.5238,250800.0
2008-07-08 12:20:00,37.93,38.42,37.9,38.42,303500.0,28.5238,28.8923,28.5012,28.8923,303500.0
2008-07-08 12:30:00,38.41,38.63,38.25,38.48,353900.0,28.8848,29.0502,28.7644,28.9374,353900.0
2008-07-08 12:40:00,38.45,38.55,38.15,38.15,187600.0,28.9148,28.99,28.6892,28.6892,187600.0
2008-07-08 12:50:00,38.16,38.29,38.12,38.22,144900.0,28.6968,28.7945,28.6667,28.7419,144900.0
2008-07-08 13:00:00,38.21,38.65,38.1,38.57,283300.0,28.7344,29.0652,28.6516,29.0051,283300.0
2008-07-08 13:10:00,38.58,38.61,38.23,38.3,199800.0,29.0126,29.0352,28.7494,28.802,199800.0
2008-07-08 13:20:00,38.3,38.42,38.11,38.24,155400.0,28.802,28.8923,28.6592,28.7569,155400.0
2008-07-08 13:30:00,38.28,38.33,37.95,37.97,191400.0,28.787,28.8246,28.5388,28.5539,191400.0
2008-07-08 13:40:00,37.97,38.35,37.95,38.35,240500.0,28.5539,28.8396,28.5388,28.8396,240500.0
2008-07-08 13:50:00,38.34,38.49,38.23,38.35,306300.0,28.8321,28.9449,28.7494,28.8396,306300.0
2008-07-08 14:00:00,38.33,38.66,38.25,38.66,269600.0,28.8246,29.0728,28.7644,29.0728,269600.0
2008-07-08 14:10:00,38.63,38.85,38.51,38.83,258700.0,29.0502,29.2156,28.96,29.2006,258700.0
2008-07-08 14:20:00,38.82,38.95,38.64,38.94,273300.0,29.1931,29.2908,29.0577,29.2833,273300.0
2008-07-08 14:30:00,38.94,39.24,38.83,39.19,373700.0,29.2833,29.5089,29.2006,29.4713,373700.0
2008-07-08 14:40:00,39.19,40.0,39.17,39.95,915400.0,29.4713,30.0805,29.4563,30.0429,915400.0
2008-07-08 14:50:00,39.94,40.16,39.6,40.1,517700.0,30.0353,30.2008,29.7797,30.1557,517700.0
2008-07-08 15:00:00,40.1,40.5,39.98,40.5,573700.0,30.1557,30.4565,30.0654,30.4565,573700.0
2008-07-08 15:10:00,40.5,40.63,40.25,40.36,561300.0,30.4565,30.5542,30.2685,30.3512,561300.0
2008-07-08 15:20:00,40.35,40.49,40.09,40.46,545100.0,30.3437,30.4489,30.1481,30.4264,545100.0
2008-07-08 15:30:00,40.45,40.79,40.36,40.79,490500.0,30.4189,30.6745,30.3512,30.6745,490500.0
2008-07-08 15:40:00,40.79,41.05,40.79,40.91,748300.0,30.6745,30.8701,30.6745,30.7648,748300.0
2008-07-08 15:50:00,40.91,41.26,40.91,41.05,902200.0,30.7648,31.028,30.7648,30.8701,902200.0
2008-07-09 09:30:00,41.36,41.36,40.22,40.35,456600.0,31.1032,31.1032,30.2459,30.3437,456600.0
2008-07-09 09:40:00,40.32,41.21,40.16,41.02,695800.0,30.3211,30.9904,30.2008,30.8475,695800.0
2008-07-09 09:50:00,41.01,41.02,40.43,40.55,371700.0,30.84,30.8475,30.4038,30.4941,371700.0
2008-07-09 10:00:00,40.55,40.74,40.21,40.32,469100.0,30.4941,30.6369,30.2384,30.3211,469100.0
2008-07-09 10:10:00,40.32,40.8,40.27,40.71,457900.0,30.3211,30.6821,30.2835,30.6144,457900.0
2008-07-09 10:20:00,40.68,41.27,40.3,41.2,390500.0,30.5918,31.0355,30.3061,30.9829,390500.0
2008-07-09 10:30:00,41.2,41.2,40.64,40.69,382500.0,30.9829,30.9829,30.5617,30.5993,382500.0
2008-07-09 10:40:00,40.7,40.85,40.39,40.7,378100.0,30.6069,30.7197,30.3737,30.6069,378100.0
2008-07-09 10:50:00,40.74,41.21,40.62,40.85,283100.0,30.6369,30.9904,30.5467,30.7197,283100.0
2008-07-09 11:00:00,40.85,41.25,40.84,41.04,297000.0,30.7197,31.0205,30.7121,30.8626,297000.0
2008-07-09 11:10:00,41.04,41.21,40.67,41.02,269600.0,30.8626,30.9904,30.5843,30.8475,269600.0
2008-07-09 11:20:00,41.02,41.89,40.98,41.83,289200.0,30.8475,31.5018,30.8174,31.4566,289200.0
2008-07-09 11:30:00,41.82,41.83,41.35,41.44,232800.0,31.4491,31.4566,31.0957,31.1634,232800.0
2008-07-09 11:40:00,41.43,41.69,41.42,41.43,168800.0,31.1558,31.3514,31.1483,31.1558,168800.0
2008-07-09 11:50:00,41.42,41.43,41.01,41.22,153800.0,31.1483,31.1558,30.84,30.9979,153800.0
2008-07-09 12:00:00,41.24,41.36,40.98,41.11,167300.0,31.013,31.1032,30.8174,30.9152,167300.0
2008-07-09 12:10:00,41.11,41.54,41.1,41.42,211500.0,30.9152,31.2386,30.9077,31.1483,211500.0
2008-07-09 12:20:00,41.44,41.5,41.19,41.22,139500.0,31.1634,31.2085,30.9754,30.9979,139500.0
2008-07-09 12:30:00,41.23,41.34,40.83,40.93,142800.0,31.0054,31.0882,30.7046,30.7798,142800.0
2008-07-09 12:40:00,40.94,41.03,40.85,40.87,156500.0,30.7873,30.855,30.7197,30.7347,156500.0
2008-07-09 12:50:00,40.89,40.9,40.69,40.76,86200.0,30.7497,30.7573,30.5993,30.652,86200.0
2008-07-09 13:00:00,40.76,40.82,40.48,40.63,138100.0,30.652,30.6971,30.4414,30.5542,138100.0
2008-07-09 13:10:00,40.63,40.78,40.49,40.78,91000.0,30.5542,30.667,30.4489,30.667,91000.0
2008-07-09 13:20:00,40.78,40.98,40.69,40.96,138000.0,30.667,30.8174,30.5993,30.8024,138000.0
2008-07-09 13:30:00,40.96,41.22,40.94,41.09,109700.0,30.8024,30.9979,30.7873,30.9002,109700.0
2008-07-09 13:40:00,41.1,41.23,41.07,41.2,76800.0,30.9077,31.0054,30.8851,30.9829,76800.0
2008-07-09 13:50:00,41.17,41.2,41.01,41.06,72600.0,30.9603,30.9829,30.84,30.8776,72600.0
2008-07-09 14:00:00,41.06,41.06,40.79,40.93,190900.0,30.8776,30.8776,30.6745,30.7798,190900.0
2008-07-09 14:10:00,40.94,40.99,40.73,40.78,102600.0,30.7873,30.825,30.6294,30.667,102600.0
2008-07-09 14:20:00,40.78,40.88,40.5,40.6,113900.0,30.667,30.7422,30.4565,30.5317,113900.0
2008-07-09 14:30:00,40.58,41.1,40.42,40.5,179900.0,30.5166,30.9077,30.3963,30.4565,179900.0
2008-07-09 14:40:00,40.49,40.63,40.37,40.38,250500.0,30.4489,30.5542,30.3587,30.3662,250500.0
2008-07-09 14:50:00,40.39,40.42,40.03,40.34,371200.0,30.3737,30.3963,30.103,30.3361,371200.0
2008-07-09 15:00:00,40.33,40.4,40.16,40.25,543600.0,30.3286,30.3813,30.2008,30.2685,543600.0
2008-07-09 15:10:00,40.25,40.31,40.08,40.24,494800.0,30.2685,30.3136,30.1406,30.2609,494800.0
2008-07-09 15:20:00,40.26,40.46,40.06,40.11,480300.0,30.276,30.4264,30.1256,30.1632,480300.0
2008-07-09 15:30:00,40.11,40.31,39.9,39.9,391300.0,30.1632,30.3136,30.0053,30.0053,391300.0
2008-07-09 15:40:00,39.92,40.0,39.32,39.41,712600.0,30.0203,30.0805,29.5691,29.6368,712600.0
2008-07-09 15:50:00,39.42,39.71,39.32,39.42,862000.0,29.6443,29.8624,29.5691,29.6443,862000.0
2008-07-10 09:30:00,39.1,40.11,39.06,39.11,394500.0,29.4036,30.1632,29.3736,29.4112,394500.0
2008-07-10 09:40:00,39.11,41.18,39.08,41.0,726700.0,29.4112,30.9678,29.3886,30.8325,726700.0
2008-07-10 09:50:00,40.95,40.96,39.81,39.96,340700.0,30.7949,30.8024,29.9376,30.0504,340700.0
2008-07-10 10:00:00,39.96,40.05,39.17,39.46,395900.0,30.0504,30.1181,29.4563,29.6744,395900.0
2008-07-10 10:10:00,39.47,39.72,38.8,38.9,317300.0,29.6819,29.8699,29.178,29.2532,317300.0
2008-07-10 10:20:00,38.95,39.51,38.53,38.94,522000.0,29.2908,29.712,28.975,29.2833,522000.0
2008-07-10 10:30:00,38.96,39.82,38.91,39.66,479100.0,29.2984,29.9451,29.2608,29.8248,479100.0
2008-07-10 10:40:00,39.61,40.4,39.47,40.03,460500.0,29.7872,30.3813,29.6819,30.103,460500.0
2008-07-10 10:50:00,40.02,40.18,39.24,39.42,320100.0,30.0955,30.2158,29.5089,29.6443,320100.0
2008-07-10 11:00:00,39.41,40.04,39.24,39.65,374300.0,29.6368,30.1105,29.5089,29.8173,374300.0
2008-07-10 11:10:00,39.66,39.89,39.44,39.62,149100.0,29.8248,29.9977,29.6593,29.7947,149100.0
2008-07-10 11:20:00,39.61,39.78,39.35,39.78,159100.0,29.7872,29.915,29.5917,29.915,159100.0
2008-07-10 11:30:00,39.76,40.67,39.75,40.52,229400.0,29.9,30.5843,29.8925,30.4715,229400.0
2008-07-10 11:40:00,40.52,40.62,39.99,40.03,157300.0,30.4715,30.5467,30.0729,30.103,157300.0
2008-07-10 11:50:00,40.06,40.49,39.9,40.27,113100.0,30.1256,30.4489,30.0053,30.2835,113100.0
2008-07-10 12:00:00,40.28,40.64,40.11,40.15,178100.0,30.291,30.5617,30.1632,30.1933,178100.0
2008-07-10 12:10:00,40.15,40.57,40.06,40.4,100300.0,30.1933,30.5091,30.1256,30.3813,100300.0
2008-07-10 12:20:00,40.43,40.5,39.96,40.1,95400.0,30.4038,30.4565,30.0504,30.1557,95400.0
2008-07-10 12:30:00,40.12,40.25,40.04,40.15,65900.0,30.1707,30.2685,30.1105,30.1933,65900.0
2008-07-10 12:40:00,40.16,40.57,40.11,40.52,135000.0,30.2008,30.5091,30.1632,30.4715,135000.0
2008-07-10 12:50:00,40.52,40.56,39.94,40.19,138300.0,30.4715,30.5016,30.0353,30.2233,138300.0
2008-07-10 13:00:00,40.19,40.57,40.17,40.54,124000.0,30.2233,30.5091,30.2083,30.4865,124000.0
2008-07-10 13:10:00,40.54,40.6,40.29,40.4,222500.0,30.4865,30.5317,30.2985,30.3813,222500.0
2008-07-10 13:20:00,40.41,40.49,40.22,40.37,198900.0,30.3888,30.4489,30.2459,30.3587,198900.0
2008-07-10 13:30:00,40.39,40.77,40.38,40.75,188300.0,30.3737,30.6595,30.3662,30.6445,188300.0
2008-07-10 13:40:00,40.73,41.17,40.73,40.95,394200.0,30.6294,30.9603,30.6294,30.7949,394200.0
2008-07-10 13:50:00,40.98,41.09,40.71,40.73,213300.0,30.8174,30.9002,30.6144,30.6294,213300.0
2008-07-10 14:00:00,40.73,40.86,40.58,40.64,132100.0,30.6294,30.7272,30.5166,30.5617,132100.0
2008-07-10 14:10:00,40.62,40.75,40.4,40.42,481200.0,30.5467,30.6445,30.3813,30.3963,481200.0
2008-07-10 14:20:00,40.42,40.66,39.76,39.96,327200.0,30.3963,30.5768,29.9,30.0504,327200.0
2008-07-10 14:30:00,40.01,40.25,39.96,40.03,319900.0,30.088,30.2685,30.0504,30.103,319900.0
2008-07-10 14:40:00,40.04,40.1,39.33,39.35,520100.0,30.1105,30.1557,29.5766,29.5917,520100.0
2008-07-10 14:50:00,39.36,39.68,39.31,39.47,377600.0,29.5992,29.8398,29.5616,29.6819,377600.0
2008-07-10 15:00:00,39.51,40.17,39.49,40.06,357400.0,29.712,30.2083,29.6969,30.1256,357400.0
2008-07-10 15:10:00,40.06,40.28,39.87,39.94,340100.0,30.1256,30.291,29.9827,30.0353,340100.0
2008-07-10 15:20:00,39.94,40.27,39.93,40.13,393900.0,30.0353,30.2835,30.0278,30.1782,393900.0
2008-07-10 15:30:00,40.14,40.28,39.83,39.97,374000.0,30.1857,30.291,29.9526,30.0579,374000.0
2008-07-10 15:40:00,39.98,40.18,39.79,40.06,329700.0,30.0654,30.2158,29.9225,30.1256,329700.0
2008-07-10 15:50:00,40.07,40.57,39.92,40.39,609900.0,30.1331,30.5091,30.0203,30.3737,609900.0
2008-07-11 09:30:00,39.28,39.93,38.2,38.69,587200.0,29.539,30.0278,28.7268,29.0953,587200.0
2008-07-11 09:40:00,38.69,39.03,37.61,38.99,1072800.0,29.0953,29.351,28.2832,29.3209,1072800.0
2008-07-11 09:50:00,39.01,39.19,38.35,39.12,457100.0,29.336,29.4713,28.8396,29.4187,457100.0
2008-07-11 10:00:00,39.13,39.77,38.89,39.77,367000.0,29.4262,29.9075,29.2457,29.9075,367000.0
2008-07-11 10:10:00,39.76,39.94,39.13,39.19,434500.0,29.9,30.0353,29.4262,29.4713,434500.0
2008-07-11 10:20:00,39.17,39.21,38.27,38.6,371100.0,29.4563,29.4864,28.7795,29.0276,371100.0
2008-07-11 10:30:00,38.56,38.6,37.9,38.03,514400.0,28.9976,29.0276,28.5012,28.599,514400.0
2008-07-11 10:40:00,38.05,38.33,38.01,38.19,327900.0,28.614,28.8246,28.584,28.7193,327900.0
2008-07-11 10:50:00,38.19,38.67,38.13,38.6,235200.0,28.7193,29.0803,28.6742,29.0276,235200.0
2008-07-11 11:00:00,38.61,38.97,38.58,38.76,376700.0,29.0352,29.3059,29.0126,29.148,376700.0
2008-07-11 11:10:00,38.75,39.04,38.6,38.7,232900.0,29.1404,29.3585,29.0276,29.1028,232900.0
2008-07-11 11:20:00,38.69,38.91,38.56,38.61,249600.0,29.0953,29.2608,28.9976,29.0352,249600.0
2008-07-11 11:30:00,38.59,38.6,38.21,38.53,287600.0,29.0201,29.0276,28.7344,28.975,287600.0
2008-07-11 11:40:00,38.49,39.23,38.42,38.75,463400.0,28.9449,29.5014,28.8923,29.1404,463400.0
2008-07-11 11:50:00,38.74,38.79,38.26,38.6,230600.0,29.1329,29.1705,28.772,29.0276,230600.0
2008-07-11 12:00:00,38.6,38.66,38.18,38.19,387400.0,29.0276,29.0728,28.7118,28.7193,387400.0
2008-07-11 12:10:00,38.2,38.31,37.95,38.21,396700.0,28.7268,28.8096,28.5388,28.7344,396700.0
2008-07-11 12:20:00,38.2,38.37,38.11,38.31,204900.0,28.7268,28.8547,28.6592,28.8096,204900.0
2008-07-11 12:30:00,38.31,38.31,37.95,38.0,197400.0,28.8096,28.8096,28.5388,28.5764,197400.0
2008-07-11 12:40:00,38.0,38.18,37.97,38.05,231800.0,28.5764,28.7118,28.5539,28.614,231800.0
2008-07-11 12:50:00,38.04,38.24,37.86,38.0,210100.0,28.6065,28.7569,28.4712,28.5764,210100.0
2008-07-11 13:00:00,37.99,38.18,37.89,38.04,130300.0,28.5689,28.7118,28.4937,28.6065,130300.0
2008-07-11 13:10:00,38.03,38.64,37.89,38.57,319900.0,28.599,29.0577,28.4937,29.0051,319900.0
2008-07-11 13:20:00,38.54,38.69,38.39,38.49,191000.0,28.9825,29.0953,28.8697,28.9449,191000.0
2008-07-11 13:30:00,38.48,38.64,38.44,38.61,144700.0,28.9374,29.0577,28.9073,29.0352,144700.0
2008-07-11 13:40:00,38.63,38.92,38.58,38.8,246700.0,29.0502,29.2683,29.0126,29.178,246700.0
2008-07-11 13:50:00,38.81,39.09,38.47,38.94,195500.0,29.1856,29.3961,28.9299,29.2833,195500.0
2008-07-11 14:00:00,38.94,39.71,38.75,39.54,356400.0,29.2833,29.8624,29.1404,29.7345,356400.0
2008-07-11 14:10:00,39.55,39.84,39.34,39.58,402300.0,29.7421,29.9601,29.5841,29.7646,402300.0
2008-07-11 14:20:00,39.59,39.59,38.82,38.94,209900.0,29.7721,29.7721,29.1931,29.2833,209900.0
2008-07-11 14:30:00,38.94,39.02,38.59,38.71,223800.0,29.2833,29.3435,29.0201,29.1104,223800.0
2008-07-11 14:40:00,38.72,39.7,38.64,39.69,247100.0,29.1179,29.8549,29.0577,29.8473,247100.0
2008-07-11 14:50:00,39.69,40.0,39.16,39.83,464100.0,29.8473,30.0805,29.4488,29.9526,464100.0
2008-07-11 15:00:00,39.83,40.9,39.67,40.11,779200.0,29.9526,30.7573,29.8323,30.1632,779200.0
2008-07-11 15:10:00,40.11,40.32,39.34,39.42,563200.0,30.1632,30.3211,29.5841,29.6443,563200.0
2008-07-11 15:20:00,39.42,39.62,38.97,39.17,575400.0,29.6443,29.7947,29.3059,29.4563,575400.0
2008-07-11 15:30:00,39.17,39.24,38.55,38.67,417900.0,29.4563,29.5089,28.99,29.0803,417900.0
2008-07-11 15:40:00,38.66,38.67,38.24,38.56,463200.0,29.0728,29.0803,28.7569,28.9976,463200.0
2008-07-11 15:50:00,38.56,38.72,38.51,38.64,672400.0,28.9976,29.1179,28.96,29.0577,672400.0
2008-07-14 09:30:00,39.43,39.49,38.67,38.8,481600.0,29.6518,29.6969,29.0803,29.178,481600.0
2008-07-14 09:40:00,38.82,38.92,37.85,37.97,506900.0,29.1931,29.2683,28.4636,28.5539,506900.0
2008-07-14 09:50:00,37.97,38.04,37.23,37.4,642400.0,28.5539,28.6065,27.9974,28.1252,642400.0
2008-07-14 10:00:00,37.41,37.6,36.9,37.56,688100.0,28.1327,28.2756,27.7492,28.2456,688100.0
2008-07-14 10:10:00,37.57,37.74,37.09,37.51,330400.0,28.2531,28.3809,27.8921,28.208,330400.0
2008-07-14 10:20:00,37.52,37.57,36.71,36.95,426100.0,28.2155,28.2531,27.6063,27.7868,426100.0
2008-07-14 10:30:00,36.98,37.33,36.82,37.26,198500.0,27.8094,28.0726,27.6891,28.0199,198500.0
2008-07-14 10:40:00,37.26,37.41,36.83,37.14,223400.0,28.0199,28.1327,27.6966,27.9297,223400.0
2008-07-14 10:50:00,37.13,37.5,37.04,37.23,295800.0,27.9222,28.2004,27.8545,27.9974,295800.0
2008-07-14 11:00:00,37.21,37.43,36.92,36.92,346700.0,27.9823,28.1478,27.7643,27.7643,346700.0
2008-07-14 11:10:00,36.91,37.14,36.68,37.0,356500.0,27.7567,27.9297,27.5838,27.8244,356500.0
2008-07-14 11:20:00,37.0,37.05,36.64,36.95,284200.0,27.8244,27.862,27.5537,27.7868,284200.0
2008-07-14 11:30:00,36.95,37.19,36.62,36.9,273300.0,27.7868,27.9673,27.5387,27.7492,273300.0
2008-07-14 11:40:00,36.9,37.15,36.8,36.98,437300.0,27.7492,27.9372,27.674,27.8094,437300.0
2008-07-14 11:50:00,36.99,37.08,36.63,36.84,728500.0,27.8169,27.8846,27.5462,27.7041,728500.0
2008-07-14 12:00:00,36.84,36.95,36.28,36.45,391900.0,27.7041,27.7868,27.283,27.4108,391900.0
2008-07-14 12:10:00,36.45,36.74,36.43,36.66,283100.0,27.4108,27.6289,27.3958,27.5687,283100.0
2008-07-14 12:20:00,36.68,36.79,36.42,36.56,185200.0,27.5838,27.6665,27.3883,27.4935,185200.0
2008-07-14 12:30:00,36.57,36.68,36.38,36.5,207900.0,27.5011,27.5838,27.3582,27.4484,207900.0
2008-07-14 12:40:00,36.5,36.52,36.3,36.32,178600.0,27.4484,27.4635,27.298,27.3131,178600.0
2008-07-14 12:50:00,36.35,36.6,36.33,36.42,196500.0,27.3356,27.5236,27.3206,27.3883,196500.0
2008-07-14 13:00:00,36.43,36.54,36.15,36.17,291400.0,27.3958,27.4785,27.1852,27.2003,291400.0
2008-07-14 13:10:00,36.18,36.38,35.98,36.3,301800.0,27.2078,27.3582,27.0574,27.298,301800.0
2008-07-14 13:20:00,36.29,36.44,36.2,36.3,229100.0,27.2905,27.4033,27.2228,27.298,229100.0
2008-07-14 13:30:00,36.32,36.37,36.08,36.37,215800.0,27.3131,27.3507,27.1326,27.3507,215800.0
2008-07-14 13:40:00,36.38,36.66,36.25,36.61,252000.0,27.3582,27.5687,27.2604,27.5311,252000.0
2008-07-14 13:50:00,36.61,36.64,36.3,36.49,309900.0,27.5311,27.5537,27.298,27.4409,309900.0
2008-07-14 14:00:00,36.49,36.81,36.4,36.63,225700.0,27.4409,27.6815,27.3732,27.5462,225700.0
2008-07-14 14:10:00,36.63,36.72,36.43,36.46,239500.0,27.5462,27.6139,27.3958,27.4183,239500.0
2008-07-14 14:20:00,36.45,36.71,36.42,36.71,207400.0,27.4108,27.6063,27.3883,27.6063,207400.0
2008-07-14 14:30:00,36.71,36.98,36.69,36.94,428000.0,27.6063,27.8094,27.5913,27.7793,428000.0
2008-07-14 14:40:00,36.92,36.95,36.42,36.47,232700.0,27.7643,27.7868,27.3883,27.4259,232700.0
2008-07-14 14:50:00,36.45,36.54,36.27,36.42,192900.0,27.4108,27.4785,27.2755,27.3883,192900.0
2008-07-14 15:00:00,36.42,36.51,35.97,36.03,369800.0,27.3883,27.4559,27.0499,27.095,369800.0
2008-07-14 15:10:00,36.03,36.2,36.02,36.06,318500.0,27.095,27.2228,27.0875,27.1175,318500.0
2008-07-14 15:20:00,36.06,36.58,36.0,36.39,429800.0,27.1175,27.5086,27.0724,27.3657,429800.0
2008-07-14 15:30:00,36.38,36.72,36.35,36.42,446600.0,27.3582,27.6139,27.3356,27.3883,446600.0
2008-07-14 15:40:00,36.42,36.42,36.07,36.28,679900.0,27.3883,27.3883,27.1251,27.283,679900.0
2008-07-14 15:50:00,36.26,36.3,35.52,35.59,1344200.0,27.2679,27.298,26.7114,26.7641,1344200.0
2008-07-15 09:30:00,34.63,34.98,33.57,33.59,1253800.0,26.0422,26.3054,25.245,25.2601,1253800.0
2008-07-15 09:40:00,33.59,34.37,33.55,34.0,1312200.0,25.2601,25.8466,25.23,25.5684,1312200.0
2008-07-15 09:50:00,34.0,34.01,33.48,33.5,682200.0,25.5684,25.5759,25.1773,25.1924,682200.0
2008-07-15 10:00:00,33.51,33.54,30.82,31.15,2191400.0,25.1999,25.2225,23.177,23.4252,2191400.0
2008-07-15 10:10:00,31.15,32.75,31.06,32.72,1392000.0,23.4252,24.6284,23.3575,24.6058,1392000.0
2008-07-15 10:20:00,32.73,32.91,32.0,32.77,943800.0,24.6133,24.7487,24.0644,24.6434,943800.0
2008-07-15 10:30:00,32.76,32.93,32.0,32.75,670000.0,24.6359,24.7637,24.0644,24.6284,670000.0
2008-07-15 10:40:00,32.78,33.59,32.76,33.57,934800.0,24.6509,25.2601,24.6359,25.245,934800.0
2008-07-15 10:50:00,33.53,34.37,33.52,33.82,1110000.0,25.2149,25.8466,25.2074,25.433,1110000.0
2008-07-15 11:00:00,33.81,34.63,33.71,34.12,1106700.0,25.4255,26.0422,25.3503,25.6586,1106700.0
2008-07-15 11:10:00,34.12,34.18,33.65,34.0,866800.0,25.6586,25.7038,25.3052,25.5684,866800.0
2008-07-15 11:20:00,34.0,34.05,33.46,33.48,734500.0,25.5684,25.606,25.1623,25.1773,734500.0
2008-07-15 11:30:00,33.48,33.9,33.26,33.65,640600.0,25.1773,25.4932,25.0119,25.3052,640600.0
2008-07-15 11:40:00,33.65,33.78,33.42,33.49,457700.0,25.3052,25.4029,25.1322,25.1849,457700.0
2008-07-15 11:50:00,33.49,34.71,33.49,34.63,715400.0,25.1849,26.1023,25.1849,26.0422,715400.0
2008-07-15 12:00:00,34.64,34.8,34.13,34.21,913200.0,26.0497,26.17,25.6662,25.7263,913200.0
2008-07-15 12:10:00,34.19,34.45,33.78,34.3,644700.0,25.7113,25.9068,25.4029,25.794,644700.0
2008-07-15 12:20:00,34.28,35.14,34.27,35.04,980500.0,25.779,26.4257,25.7714,26.3505,980500.0
2008-07-15 12:30:00,35.04,35.84,35.0,35.16,1050300.0,26.3505,26.9521,26.3204,26.4407,1050300.0
2008-07-15 12:40:00,35.16,35.48,34.51,34.59,566600.0,26.4407,26.6814,25.9519,26.0121,566600.0
2008-07-15 12:50:00,34.58,34.87,34.32,34.84,432900.0,26.0046,26.2226,25.809,26.2001,432900.0
2008-07-15 13:00:00,34.84,35.14,34.65,34.73,619300.0,26.2001,26.4257,26.0572,26.1174,619300.0
2008-07-15 13:10:00,34.72,34.83,34.01,34.03,400800.0,26.1098,26.1926,25.5759,25.591,400800.0
2008-07-15 13:20:00,34.05,34.14,33.54,34.14,644400.0,25.606,25.6737,25.2225,25.6737,644400.0
2008-07-15 13:30:00,34.12,34.41,33.93,34.06,537000.0,25.6586,25.8767,25.5157,25.6135,537000.0
2008-07-15 13:40:00,34.08,34.58,33.92,34.55,369200.0,25.6286,26.0046,25.5082,25.982,369200.0
2008-07-15 13:50:00,34.58,34.83,34.43,34.43,464300.0,26.0046,26.1926,25.8918,25.8918,464300.0
2008-07-15 14:00:00,34.43,34.61,34.2,34.35,442600.0,25.8918,26.0271,25.7188,25.8316,442600.0
2008-07-15 14:10:00,34.35,34.75,34.27,34.69,357900.0,25.8316,26.1324,25.7714,26.0873,357900.0
2008-07-15 14:20:00,34.7,34.7,34.38,34.52,350400.0,26.0948,26.0948,25.8542,25.9594,350400.0
2008-07-15 14:30:00,34.52,35.0,34.5,34.66,373800.0,25.9594,26.3204,25.9444,26.0647,373800.0
2008-07-15 14:40:00,34.67,34.82,34.51,34.79,291200.0,26.0722,26.185,25.9519,26.1625,291200.0
2008-07-15 14:50:00,34.82,35.2,34.7,35.15,665900.0,26.185,26.4708,26.0948,26.4332,665900.0
2008-07-15 15:00:00,35.15,35.86,35.09,35.77,979700.0,26.4332,26.9671,26.3881,26.8995,979700.0
2008-07-15 15:10:00,35.75,35.83,35.13,35.22,827800.0,26.8844,26.9446,26.4182,26.4858,827800.0
2008-07-15 15:20:00,35.23,35.24,34.04,34.07,616900.0,26.4934,26.5009,25.5985,25.621,616900.0
2008-07-15 15:30:00,34.07,34.37,33.94,34.06,591700.0,25.621,25.8466,25.5233,25.6135,591700.0
2008-07-15 15:40:00,34.06,34.3,33.45,33.75,754200.0,25.6135,25.794,25.1548,25.3804,754200.0
2008-07-15 15:50:00,33.77,34.03,33.71,33.78,1234100.0,25.3954,25.591,25.3503,25.4029,1234100.0
2008-07-16 09:30:00,34.52,34.83,33.61,33.71,602400.0,25.9594,26.1926,25.2751,25.3503,602400.0
2008-07-16 09:40:00,33.71,34.14,33.3,34.14,679100.0,25.3503,25.6737,25.042,25.6737,679100.0
2008-07-16 09:50:00,34.14,35.53,34.02,35.45,818600.0,25.6737,26.719,25.5834,26.6588,818600.0
2008-07-16 10:00:00,35.42,35.51,34.94,35.15,609700.0,26.6362,26.7039,26.2753,26.4332,609700.0
2008-07-16 10:10:00,35.19,35.29,34.94,35.0,482500.0,26.4633,26.5385,26.2753,26.3204,482500.0
2008-07-16 10:20:00,35.0,36.0,34.85,35.06,737500.0,26.3204,27.0724,26.2076,26.3655,737500.0
2008-07-16 10:30:00,35.09,35.98,35.05,35.83,410900.0,26.3881,27.0574,26.358,26.9446,410900.0
2008-07-16 10:40:00,35.87,36.0,35.45,35.81,448100.0,26.9747,27.0724,26.6588,26.9295,448100.0
2008-07-16 10:50:00,35.81,36.89,35.77,35.96,590000.0,26.9295,27.7417,26.8995,27.0423,590000.0
2008-07-16 11:00:00,35.96,36.69,35.96,36.44,365300.0,27.0423,27.5913,27.0423,27.4033,365300.0
2008-07-16 11:10:00,36.44,36.5,35.89,35.9,245600.0,27.4033,27.4484,26.9897,26.9972,245600.0
2008-07-16 11:20:00,35.9,35.9,35.54,35.72,212600.0,26.9972,26.9972,26.7265,26.8618,212600.0
2008-07-16 11:30:00,35.72,35.77,35.35,35.37,269500.0,26.8618,26.8995,26.5836,26.5986,269500.0
2008-07-16 11:40:00,35.37,35.4,35.06,35.1,321300.0,26.5986,26.6212,26.3655,26.3956,321300.0
2008-07-16 11:50:00,35.11,35.41,35.1,35.21,384900.0,26.4031,26.6287,26.3956,26.4783,384900.0
2008-07-16 12:00:00,35.22,35.26,35.0,35.01,310500.0,26.4858,26.5159,26.3204,26.3279,310500.0
2008-07-16 12:10:00,35.0,35.37,35.0,35.37,366400.0,26.3204,26.5986,26.3204,26.5986,366400.0
2008-07-16 12:20:00,35.37,35.52,35.0,35.45,249200.0,26.5986,26.7114,26.3204,26.6588,249200.0
2008-07-16 12:30:00,35.44,35.55,35.26,35.3,196000.0,26.6513,26.734,26.5159,26.546,196000.0
2008-07-16 12:40:00,35.32,35.41,35.02,35.2,286800.0,26.561,26.6287,26.3354,26.4708,286800.0
2008-07-16 12:50:00,35.19,35.32,35.17,35.31,290200.0,26.4633,26.561,26.4482,26.5535,290200.0
2008-07-16 13:00:00,35.31,35.97,35.05,35.7,520500.0,26.5535,27.0499,26.358,26.8468,520500.0
2008-07-16 13:10:00,35.71,35.82,35.49,35.7,263200.0,26.8543,26.9371,26.6889,26.8468,263200.0
2008-07-16 13:20:00,35.7,35.98,35.64,35.94,250800.0,26.8468,27.0574,26.8017,27.0273,250800.0
2008-07-16 13:30:00,35.94,36.0,35.81,35.98,267800.0,27.0273,27.0724,26.9295,27.0574,267800.0
2008-07-16 13:40:00,35.97,35.97,35.63,35.72,215700.0,27.0499,27.0499,26.7942,26.8618,215700.0
2008-07-16 13:50:00,35.72,35.97,35.7,35.85,284800.0,26.8618,27.0499,26.8468,26.9596,284800.0
2008-07-16 14:00:00,35.85,36.0,35.34,35.37,522300.0,26.9596,27.0724,26.5761,26.5986,522300.0
2008-07-16 14:10:00,35.37,36.43,35.37,36.12,469200.0,26.5986,27.3958,26.5986,27.1627,469200.0
2008-07-16 14:20:00,36.12,36.25,35.88,36.18,300100.0,27.1627,27.2604,26.9822,27.2078,300100.0
2008-07-16 14:30:00,36.18,36.67,36.18,36.52,339600.0,27.2078,27.5763,27.2078,27.4635,339600.0
2008-07-16 14:40:00,36.53,36.92,36.48,36.88,580200.0,27.471,27.7643,27.4334,27.7342,580200.0
2008-07-16 14:50:00,36.88,37.33,36.84,37.24,582900.0,27.7342,28.0726,27.7041,28.0049,582900.0
2008-07-16 15:00:00,37.22,37.45,37.08,37.17,569900.0,27.9899,28.1628,27.8846,27.9523,569900.0
2008-07-16 15:10:00,37.2,37.41,36.92,37.36,473300.0,27.9748,28.1327,27.7643,28.0951,473300.0
2008-07-16 15:20:00,37.3,37.59,37.25,37.49,532500.0,28.05,28.2681,28.0124,28.1929,532500.0
2008-07-16 15:30:00,37.49,37.58,36.87,37.31,970600.0,28.1929,28.2606,27.7267,28.0575,970600.0
2008-07-16 15:40:00,37.31,37.4,37.04,37.16,784600.0,28.0575,28.1252,27.8545,27.9447,784600.0
2008-07-16 15:50:00,37.14,37.26,37.03,37.17,1022000.0,27.9297,28.0199,27.847,27.9523,1022000.0
2008-07-17 09:30:00,38.8,41.95,38.8,41.56,1761100.0,29.178,31.5469,29.178,31.2536,1761100.0
2008-07-17 09:40:00,41.56,43.53,41.52,42.65,2567900.0,31.2536,32.7351,31.2235,32.0733,2567900.0
2008-07-17 09:50:00,42.67,42.7,42.01,42.17,2267300.0,32.0883,32.1109,31.592,31.7123,2267300.0
2008-07-17 10:00:00,42.17,42.77,41.65,42.42,2149200.0,31.7123,32.1635,31.3213,31.9003,2149200.0
2008-07-17 10:10:00,42.41,42.74,42.2,42.74,1546500.0,31.8928,32.141,31.7349,32.141,1546500.0
2008-07-17 10:20:00,42.73,42.9,42.02,42.36,1025300.0,32.1335,32.2613,31.5995,31.8552,1025300.0
2008-07-17 10:30:00,42.35,43.24,42.22,43.05,967000.0,31.8477,32.517,31.7499,32.3741,967000.0
2008-07-17 10:40:00,43.05,43.06,42.02,42.33,1002100.0,32.3741,32.3816,31.5995,31.8326,1002100.0
2008-07-17 10:50:00,42.31,42.41,41.53,41.76,925400.0,31.8176,31.8928,31.231,31.404,925400.0
2008-07-17 11:00:00,41.77,42.06,40.64,41.0,1115900.0,31.4115,31.6296,30.5617,30.8325,1115900.0
2008-07-17 11:10:00,41.0,41.94,40.7,41.59,1049300.0,30.8325,31.5394,30.6069,31.2762,1049300.0
2008-07-17 11:20:00,41.6,42.09,41.4,41.99,828600.0,31.2837,31.6522,31.1333,31.577,828600.0
2008-07-17 11:30:00,41.99,42.01,41.4,41.64,576300.0,31.577,31.592,31.1333,31.3138,576300.0
2008-07-17 11:40:00,41.65,42.2,41.58,41.85,498800.0,31.3213,31.7349,31.2686,31.4717,498800.0
2008-07-17 11:50:00,41.86,42.14,41.73,41.91,413500.0,31.4792,31.6898,31.3814,31.5168,413500.0
2008-07-17 12:00:00,41.93,41.93,41.5,41.75,231500.0,31.5318,31.5318,31.2085,31.3965,231500.0
2008-07-17 12:10:00,41.78,41.98,41.68,41.93,202500.0,31.419,31.5694,31.3438,31.5318,202500.0
2008-07-17 12:20:00,41.94,42.09,41.8,41.94,424700.0,31.5394,31.6522,31.4341,31.5394,424700.0
2008-07-17 12:30:00,41.94,42.17,41.92,42.03,302500.0,31.5394,31.7123,31.5243,31.607,302500.0
2008-07-17 12:40:00,42.03,42.54,41.98,42.52,401800.0,31.607,31.9906,31.5694,31.9755,401800.0
2008-07-17 12:50:00,42.52,43.25,42.51,43.07,614000.0,31.9755,32.5245,31.968,32.3891,614000.0
2008-07-17 13:00:00,43.1,43.38,42.81,43.35,456900.0,32.4117,32.6223,32.1936,32.5997,456900.0
2008-07-17 13:10:00,43.35,43.97,43.31,43.76,946200.0,32.5997,33.0659,32.5696,32.908,946200.0
2008-07-17 13:20:00,43.77,43.96,43.69,43.83,448700.0,32.9155,33.0584,32.8554,32.9607,448700.0
2008-07-17 13:30:00,43.83,44.24,43.69,43.73,1130000.0,32.9607,33.269,32.8554,32.8855,1130000.0
2008-07-17 13:40:00,43.73,44.0,43.27,43.4,627200.0,32.8855,33.0885,32.5395,32.6373,627200.0
2008-07-17 13:50:00,43.4,43.49,42.95,42.99,384000.0,32.6373,32.705,32.2989,32.329,384000.0
2008-07-17 14:00:00,43.01,43.72,42.85,43.55,444100.0,32.344,32.8779,32.2237,32.7501,444100.0
2008-07-17 14:10:00,43.55,43.62,43.01,43.18,453200.0,32.7501,32.8027,32.344,32.4719,453200.0
2008-07-17 14:20:00,43.17,43.49,43.14,43.32,449600.0,32.4643,32.705,32.4418,32.5771,449600.0
2008-07-17 14:30:00,43.31,43.33,42.43,42.56,642500.0,32.5696,32.5847,31.9078,32.0056,642500.0
2008-07-17 14:40:00,42.59,42.73,41.62,41.79,899700.0,32.0282,32.1335,31.2987,31.4266,899700.0
2008-07-17 14:50:00,41.79,42.23,41.65,42.22,750900.0,31.4266,31.7574,31.3213,31.7499,750900.0
2008-07-17 15:00:00,42.23,43.0,42.19,42.93,465800.0,31.7574,32.3365,31.7274,32.2839,465800.0
2008-07-17 15:10:00,42.91,43.26,42.67,42.98,502000.0,32.2688,32.532,32.0883,32.3215,502000.0
2008-07-17 15:20:00,42.96,43.13,42.45,42.86,495000.0,32.3064,32.4343,31.9229,32.2312,495000.0
2008-07-17 15:30:00,42.86,43.12,42.25,42.3,728100.0,32.2312,32.4267,31.7725,31.8101,728100.0
2008-07-17 15:40:00,42.3,43.06,42.29,43.03,1166400.0,31.8101,32.3816,31.8026,32.3591,1166400.0
2008-07-17 15:50:00,43.01,43.12,42.4,42.55,1033800.0,32.344,32.4267,31.8853,31.9981,1033800.0
2008-07-18 09:30:00,42.04,42.91,40.73,41.65,2323200.0,31.6146,32.2688,30.6294,31.3213,2323200.0
2008-07-18 09:40:00,41.65,41.65,40.58,41.51,1128700.0,31.3213,31.3213,30.5166,31.216,1128700.0
2008-07-18 09:50:00,41.48,41.59,40.64,41.18,852000.0,31.1934,31.2762,30.5617,30.9678,852000.0
2008-07-18 10:00:00,41.19,41.61,40.94,41.45,717700.0,30.9754,31.2912,30.7873,31.1709,717700.0
2008-07-18 10:10:00,41.45,42.16,41.14,41.6,750200.0,31.1709,31.7048,30.9378,31.2837,750200.0
2008-07-18 10:20:00,41.55,41.7,41.23,41.51,542700.0,31.2461,31.3589,31.0054,31.216,542700.0
2008-07-18 10:30:00,41.51,41.91,41.29,41.82,405500.0,31.216,31.5168,31.0506,31.4491,405500.0
2008-07-18 10:40:00,41.79,42.2,41.63,42.2,365700.0,31.4266,31.7349,31.3062,31.7349,365700.0
2008-07-18 10:50:00,42.22,42.53,41.63,42.13,481100.0,31.7499,31.983,31.3062,31.6822,481100.0
2008-07-18 11:00:00,42.11,42.28,41.92,42.24,327900.0,31.6672,31.795,31.5243,31.765,327900.0
2008-07-18 11:10:00,42.24,42.46,42.13,42.14,401000.0,31.765,31.9304,31.6822,31.6898,401000.0
2008-07-18 11:20:00,42.16,42.59,42.01,42.25,478000.0,31.7048,32.0282,31.592,31.7725,478000.0
2008-07-18 11:30:00,42.25,42.38,41.88,42.16,559200.0,31.7725,31.8702,31.4942,31.7048,559200.0
2008-07-18 11:40:00,42.16,42.6,41.72,41.72,427800.0,31.7048,32.0357,31.3739,31.3739,427800.0
2008-07-18 11:50:00,41.73,42.1,41.51,41.64,380200.0,31.3814,31.6597,31.216,31.3138,380200.0
2008-07-18 12:00:00,41.63,42.06,41.52,41.59,208300.0,31.3062,31.6296,31.2235,31.2762,208300.0
2008-07-18 12:10:00,41.62,41.73,41.38,41.51,287500.0,31.2987,31.3814,31.1182,31.216,287500.0
2008-07-18 12:20:00,41.53,42.06,41.38,41.62,291800.0,31.231,31.6296,31.1182,31.2987,291800.0
2008-07-18 12:30:00,41.64,41.65,41.31,41.41,175200.0,31.3138,31.3213,31.0656,31.1408,175200.0
2008-07-18 12:40:00,41.45,41.49,41.18,41.33,266400.0,31.1709,31.201,30.9678,31.0806,266400.0
2008-07-18 12:50:00,41.33,41.44,41.19,41.41,329000.0,31.0806,31.1634,30.9754,31.1408,329000.0
2008-07-18 13:00:00,41.41,41.56,41.21,41.38,160500.0,31.1408,31.2536,30.9904,31.1182,160500.0
2008-07-18 13:10:00,41.4,41.89,41.27,41.67,135600.0,31.1333,31.5018,31.0355,31.3363,135600.0
2008-07-18 13:20:00,41.65,42.1,41.62,41.77,188800.0,31.3213,31.6597,31.2987,31.4115,188800.0
2008-07-18 13:30:00,41.78,42.18,41.64,41.96,227300.0,31.419,31.7198,31.3138,31.5544,227300.0
2008-07-18 13:40:00,41.94,42.56,41.9,42.19,250800.0,31.5394,32.0056,31.5093,31.7274,250800.0
2008-07-18 13:50:00,42.17,42.25,41.76,41.8,163300.0,31.7123,31.7725,31.404,31.4341,163300.0
2008-07-18 14:00:00,41.81,41.99,41.59,41.72,255500.0,31.4416,31.577,31.2762,31.3739,255500.0
2008-07-18 14:10:00,41.73,42.7,41.69,42.12,252100.0,31.3814,32.1109,31.3514,31.6747,252100.0
2008-07-18 14:20:00,42.06,42.21,41.85,41.91,168600.0,31.6296,31.7424,31.4717,31.5168,168600.0
2008-07-18 14:30:00,41.93,42.15,41.87,42.0,245500.0,31.5318,31.6973,31.4867,31.5845,245500.0
2008-07-18 14:40:00,42.02,42.2,41.98,42.11,157800.0,31.5995,31.7349,31.5694,31.6672,157800.0
2008-07-18 14:50:00,42.12,42.2,41.91,42.09,209000.0,31.6747,31.7349,31.5168,31.6522,209000.0
2008-07-18 15:00:00,42.06,42.07,41.86,41.99,145700.0,31.6296,31.6371,31.4792,31.577,145700.0
2008-07-18 15:10:00,42.0,42.27,41.88,41.98,305900.0,31.5845,31.7875,31.4942,31.5694,305900.0
2008-07-18 15:20:00,41.99,42.15,41.95,42.1,252500.0,31.577,31.6973,31.5469,31.6597,252500.0
2008-07-18 15:30:00,42.12,42.73,42.02,42.64,380300.0,31.6747,32.1335,31.5995,32.0658,380300.0
2008-07-18 15:40:00,42.64,42.92,42.51,42.81,653700.0,32.0658,32.2763,31.968,32.1936,653700.0
2008-07-18 15:50:00,42.81,42.95,42.7,42.86,508900.0,32.1936,32.2989,32.1109,32.2312,508900.0
2008-07-21 09:30:00,42.66,42.9,42.01,42.67,673300.0,32.0808,32.2613,31.592,32.0883,673300.0
2008-07-21 09:40:00,42.66,44.17,42.65,44.08,716500.0,32.0808,33.2163,32.0733,33.1487,716500.0
2008-07-21 09:50:00,44.11,44.52,43.64,44.3,986300.0,33.1712,33.4796,32.8178,33.3141,986300.0
2008-07-21 10:00:00,44.31,44.65,43.85,43.97,955000.0,33.3216,33.5773,32.9757,33.0659,955000.0
2008-07-21 10:10:00,43.96,44.21,43.9,44.14,545200.0,33.0584,33.2464,33.0133,33.1938,545200.0
2008-07-21 10:20:00,44.15,44.25,43.51,43.54,587000.0,33.2013,33.2765,32.72,32.7426,587000.0
2008-07-21 10:30:00,43.54,43.65,43.41,43.42,533100.0,32.7426,32.8253,32.6448,32.6523,533100.0
2008-07-21 10:40:00,43.45,44.05,43.41,43.75,261400.0,32.6749,33.1261,32.6448,32.9005,261400.0
2008-07-21 10:50:00,43.73,44.02,43.41,43.85,222200.0,32.8855,33.1035,32.6448,32.9757,222200.0
2008-07-21 11:00:00,43.84,44.0,43.56,43.95,222700.0,32.9682,33.0885,32.7576,33.0509,222700.0
2008-07-21 11:10:00,43.95,44.08,43.5,43.65,208000.0,33.0509,33.1487,32.7125,32.8253,208000.0
2008-07-21 11:20:00,43.65,43.77,43.45,43.48,215100.0,32.8253,32.9155,32.6749,32.6975,215100.0
2008-07-21 11:30:00,43.46,43.49,42.96,43.01,599200.0,32.6824,32.705,32.3064,32.344,599200.0
2008-07-21 11:40:00,43.01,43.11,42.91,42.91,492100.0,32.344,32.4192,32.2688,32.2688,492100.0
2008-07-21 11:50:00,42.92,42.92,42.38,42.4,400900.0,32.2763,32.2763,31.8702,31.8853,400900.0
2008-07-21 12:00:00,42.4,42.69,42.3,42.54,299500.0,31.8853,32.1034,31.8101,31.9906,299500.0
2008-07-21 12:10:00,42.55,42.61,42.2,42.53,224500.0,31.9981,32.0432,31.7349,31.983,224500.0
2008-07-21 12:20:00,42.54,43.19,42.42,42.67,329900.0,31.9906,32.4794,31.9003,32.0883,329900.0
2008-07-21 12:30:00,42.64,43.06,42.61,42.89,168400.0,32.0658,32.3816,32.0432,32.2538,168400.0
2008-07-21 12:40:00,42.9,42.92,42.7,42.76,176800.0,32.2613,32.2763,32.1109,32.156,176800.0
2008-07-21 12:50:00,42.77,42.84,42.5,42.56,205800.0,32.1635,32.2162,31.9605,32.0056,205800.0
2008-07-21 13:00:00,42.54,42.79,42.51,42.79,188800.0,31.9906,32.1786,31.968,32.1786,188800.0
2008-07-21 13:10:00,42.77,42.92,42.57,42.9,192300.0,32.1635,32.2763,32.0131,32.2613,192300.0
2008-07-21 13:20:00,42.89,43.04,42.83,43.01,139100.0,32.2538,32.3666,32.2087,32.344,139100.0
2008-07-21 13:30:00,43.02,43.03,42.82,42.91,171800.0,32.3515,32.3591,32.2011,32.2688,171800.0
2008-07-21 13:40:00,42.9,42.93,42.68,42.7,148200.0,32.2613,32.2839,32.0958,32.1109,148200.0
2008-07-21 13:50:00,42.73,42.97,42.71,42.76,162300.0,32.1335,32.3139,32.1184,32.156,162300.0
2008-07-21 14:00:00,42.76,42.89,42.52,42.59,163500.0,32.156,32.2538,31.9755,32.0282,163500.0
2008-07-21 14:10:00,42.61,42.84,42.54,42.77,155600.0,32.0432,32.2162,31.9906,32.1635,155600.0
2008-07-21 14:20:00,42.77,42.8,42.53,42.6,159500.0,32.1635,32.1861,31.983,32.0357,159500.0
2008-07-21 14:30:00,42.59,42.75,42.5,42.6,179700.0,32.0282,32.1485,31.9605,32.0357,179700.0
2008-07-21 14:40:00,42.61,42.65,42.37,42.43,296500.0,32.0432,32.0733,31.8627,31.9078,296500.0
2008-07-21 14:50:00,42.43,42.54,42.22,42.29,250200.0,31.9078,31.9906,31.7499,31.8026,250200.0
2008-07-21 15:00:00,42.29,42.49,41.97,42.06,559500.0,31.8026,31.953,31.5619,31.6296,559500.0
2008-07-21 15:10:00,42.07,42.17,41.75,42.09,524800.0,31.6371,31.7123,31.3965,31.6522,524800.0
2008-07-21 15:20:00,42.08,42.2,41.89,42.12,299800.0,31.6446,31.7349,31.5018,31.6747,299800.0
2008-07-21 15:30:00,42.13,42.21,41.87,41.99,324400.0,31.6822,31.7424,31.4867,31.577,324400.0
2008-07-21 15:40:00,42.0,42.19,41.86,42.0,367200.0,31.5845,31.7274,31.4792,31.5845,367200.0
2008-07-21 15:50:00,42.01,42.12,41.98,42.05,458000.0,31.592,31.6747,31.5694,31.6221,458000.0
2008-07-22 09:30:00,39.68,39.73,38.7,39.12,1324100.0,29.8398,29.8774,29.1028,29.4187,1324100.0
2008-07-22 09:40:00,39.13,39.13,38.2,38.35,1041700.0,29.4262,29.4262,28.7268,28.8396,1041700.0
2008-07-22 09:50:00,38.34,39.64,38.2,39.18,1410100.0,28.8321,29.8097,28.7268,29.4638,1410100.0
2008-07-22 10:00:00,39.15,39.72,39.08,39.39,839600.0,29.4412,29.8699,29.3886,29.6217,839600.0
2008-07-22 10:10:00,39.38,39.7,39.15,39.65,498200.0,29.6142,29.8549,29.4412,29.8173,498200.0
2008-07-22 10:20:00,39.68,39.95,39.27,39.45,591900.0,29.8398,30.0429,29.5315,29.6669,591900.0
2008-07-22 10:30:00,39.43,39.59,39.16,39.55,327100.0,29.6518,29.7721,29.4488,29.7421,327100.0
2008-07-22 10:40:00,39.53,39.86,39.36,39.84,224500.0,29.727,29.9752,29.5992,29.9601,224500.0
2008-07-22 10:50:00,39.83,39.95,39.43,39.51,273000.0,29.9526,30.0429,29.6518,29.712,273000.0
2008-07-22 11:00:00,39.51,40.49,39.5,40.35,826300.0,29.712,30.4489,29.7045,30.3437,826300.0
2008-07-22 11:10:00,40.34,40.49,39.77,39.85,1029200.0,30.3361,30.4489,29.9075,29.9677,1029200.0
2008-07-22 11:20:00,39.83,40.38,39.58,40.27,654300.0,29.9526,30.3662,29.7646,30.2835,654300.0
2008-07-22 11:30:00,40.24,40.27,39.9,39.97,421600.0,30.2609,30.2835,30.0053,30.0579,421600.0
2008-07-22 11:40:00,39.98,40.25,39.96,40.09,352000.0,30.0654,30.2685,30.0504,30.1481,352000.0
2008-07-22 11:50:00,40.1,40.19,39.61,40.0,347100.0,30.1557,30.2233,29.7872,30.0805,347100.0
2008-07-22 12:00:00,40.0,40.4,39.99,40.35,396200.0,30.0805,30.3813,30.0729,30.3437,396200.0
2008-07-22 12:10:00,40.37,40.38,39.99,40.15,205100.0,30.3587,30.3662,30.0729,30.1933,205100.0
2008-07-22 12:20:00,40.13,40.35,39.87,39.9,232600.0,30.1782,30.3437,29.9827,30.0053,232600.0
2008-07-22 12:30:00,39.9,40.24,39.8,39.93,208300.0,30.0053,30.2609,29.9301,30.0278,208300.0
2008-07-22 12:40:00,39.91,40.19,39.88,40.03,285300.0,30.0128,30.2233,29.9902,30.103,285300.0
2008-07-22 12:50:00,40.03,40.23,39.96,40.2,204100.0,30.103,30.2534,30.0504,30.2309,204100.0
2008-07-22 13:00:00,40.19,40.22,39.84,40.01,183100.0,30.2233,30.2459,29.9601,30.088,183100.0
2008-07-22 13:10:00,40.01,40.1,39.96,40.03,244000.0,30.088,30.1557,30.0504,30.103,244000.0
2008-07-22 13:20:00,40.04,40.43,39.97,39.98,494700.0,30.1105,30.4038,30.0579,30.0654,494700.0
2008-07-22 13:30:00,39.98,40.11,39.57,39.91,425900.0,30.0654,30.1632,29.7571,30.0128,425900.0
2008-07-22 13:40:00,39.89,39.95,39.65,39.9,159400.0,29.9977,30.0429,29.8173,30.0053,159400.0
2008-07-22 13:50:00,39.9,40.02,39.8,40.0,163200.0,30.0053,30.0955,29.9301,30.0805,163200.0
2008-07-22 14:00:00,39.98,40.09,39.82,39.94,342100.0,30.0654,30.1481,29.9451,30.0353,342100.0
2008-07-22 14:10:00,39.95,40.02,39.4,39.57,617000.0,30.0429,30.0955,29.6293,29.7571,617000.0
2008-07-22 14:20:00,39.5,40.01,39.5,39.97,570900.0,29.7045,30.088,29.7045,30.0579,570900.0
2008-07-22 14:30:00,39.97,40.04,39.78,39.94,191100.0,30.0579,30.1105,29.915,30.0353,191100.0
2008-07-22 14:40:00,39.95,40.39,39.94,40.16,366300.0,30.0429,30.3737,30.0353,30.2008,366300.0
2008-07-22 14:50:00,40.17,40.28,40.04,40.25,275000.0,30.2083,30.291,30.1105,30.2685,275000.0
2008-07-22 15:00:00,40.25,40.73,40.24,40.41,600600.0,30.2685,30.6294,30.2609,30.3888,600600.0
2008-07-22 15:10:00,40.41,40.7,40.4,40.49,357600.0,30.3888,30.6069,30.3813,30.4489,357600.0
2008-07-22 15:20:00,40.5,41.18,40.49,41.03,799800.0,30.4565,30.9678,30.4489,30.855,799800.0
2008-07-22 15:30:00,41.03,41.9,41.0,41.9,731900.0,30.855,31.5093,30.8325,31.5093,731900.0
2008-07-22 15:40:00,41.89,42.31,41.29,41.4,951300.0,31.5018,31.8176,31.0506,31.1333,951300.0
2008-07-22 15:50:00,41.4,42.29,41.37,42.14,1111400.0,31.1333,31.8026,31.1107,31.6898,1111400.0
2008-07-23 09:30:00,42.0,42.14,40.69,41.85,457200.0,31.5845,31.6898,30.5993,31.4717,457200.0
2008-07-23 09:40:00,41.84,43.74,41.47,43.4,652600.0,31.4642,32.893,31.1859,32.6373,652600.0
2008-07-23 09:50:00,43.4,43.41,42.67,43.24,507500.0,32.6373,32.6448,32.0883,32.517,507500.0
2008-07-23 10:00:00,43.25,43.98,43.13,43.61,557600.0,32.5245,33.0735,32.4343,32.7952,557600.0
2008-07-23 10:10:00,43.58,44.74,43.56,44.55,516000.0,32.7727,33.645,32.7576,33.5021,516000.0
2008-07-23 10:20:00,44.55,44.79,44.31,44.42,692900.0,33.5021,33.6826,33.3216,33.4043,692900.0
2008-07-23 10:30:00,44.41,46.14,44.34,45.69,804600.0,33.3968,34.6978,33.3442,34.3594,804600.0
2008-07-23 10:40:00,45.65,46.18,45.22,45.4,895000.0,34.3293,34.7279,34.006,34.1413,895000.0
2008-07-23 10:50:00,45.4,45.58,44.34,44.34,806400.0,34.1413,34.2767,33.3442,33.3442,806400.0
2008-07-23 11:00:00,44.36,44.36,43.29,43.8,904200.0,33.3592,33.3592,32.5546,32.9381,904200.0
2008-07-23 11:10:00,43.79,44.57,43.65,44.16,480700.0,32.9306,33.5172,32.8253,33.2088,480700.0
2008-07-23 11:20:00,44.15,44.42,43.7,44.23,362500.0,33.2013,33.4043,32.8629,33.2615,362500.0
2008-07-23 11:30:00,44.25,44.38,43.68,43.72,212400.0,33.2765,33.3743,32.8479,32.8779,212400.0
2008-07-23 11:40:00,43.75,43.79,43.2,43.2,294300.0,32.9005,32.9306,32.4869,32.4869,294300.0
2008-07-23 11:50:00,43.23,43.25,42.62,42.71,414800.0,32.5095,32.5245,32.0507,32.1184,414800.0
2008-07-23 12:00:00,42.71,43.78,42.69,43.11,739600.0,32.1184,32.9231,32.1034,32.4192,739600.0
2008-07-23 12:10:00,43.1,43.12,42.45,42.61,369300.0,32.4117,32.4267,31.9229,32.0432,369300.0
2008-07-23 12:20:00,42.61,42.99,42.52,42.61,486000.0,32.0432,32.329,31.9755,32.0432,486000.0
2008-07-23 12:30:00,42.61,42.74,42.39,42.64,337700.0,32.0432,32.141,31.8778,32.0658,337700.0
2008-07-23 12:40:00,42.64,42.97,42.63,42.78,278200.0,32.0658,32.3139,32.0582,32.1711,278200.0
2008-07-23 12:50:00,42.78,43.32,42.78,43.22,195400.0,32.1711,32.5771,32.1711,32.5019,195400.0
2008-07-23 13:00:00,43.22,43.47,42.72,42.78,171800.0,32.5019,32.6899,32.1259,32.1711,171800.0
2008-07-23 13:10:00,42.8,43.01,42.72,42.94,148800.0,32.1861,32.344,32.1259,32.2914,148800.0
2008-07-23 13:20:00,42.96,43.03,42.82,42.98,169500.0,32.3064,32.3591,32.2011,32.3215,169500.0
2008-07-23 13:30:00,42.95,42.95,42.55,42.93,141500.0,32.2989,32.2989,31.9981,32.2839,141500.0
2008-07-23 13:40:00,42.93,43.35,42.84,42.92,346000.0,32.2839,32.5997,32.2162,32.2763,346000.0
2008-07-23 13:50:00,42.93,42.98,42.23,42.61,319900.0,32.2839,32.3215,31.7574,32.0432,319900.0
2008-07-23 14:00:00,42.57,43.2,42.43,42.96,292100.0,32.0131,32.4869,31.9078,32.3064,292100.0
2008-07-23 14:10:00,42.99,43.06,42.69,42.96,219500.0,32.329,32.3816,32.1034,32.3064,219500.0
2008-07-23 14:20:00,42.97,43.63,42.9,43.53,420100.0,32.3139,32.8103,32.2613,32.7351,420100.0
2008-07-23 14:30:00,43.55,43.84,42.94,42.95,232900.0,32.7501,32.9682,32.2914,32.2989,232900.0
2008-07-23 14:40:00,42.96,43.39,42.81,43.03,268000.0,32.3064,32.6298,32.1936,32.3591,268000.0
2008-07-23 14:50:00,43.04,43.26,42.92,42.97,241900.0,32.3666,32.532,32.2763,32.3139,241900.0
2008-07-23 15:00:00,42.98,43.12,42.81,42.95,301800.0,32.3215,32.4267,32.1936,32.2989,301800.0
2008-07-23 15:10:00,42.96,43.53,42.9,43.41,418900.0,32.3064,32.7351,32.2613,32.6448,418900.0
2008-07-23 15:20:00,43.43,43.87,43.3,43.48,371600.0,32.6599,32.9907,32.5621,32.6975,371600.0
2008-07-23 15:30:00,43.47,43.56,43.14,43.15,338100.0,32.6899,32.7576,32.4418,32.4493,338100.0
2008-07-23 15:40:00,43.16,43.43,43.08,43.32,445600.0,32.4568,32.6599,32.3967,32.5771,445600.0
2008-07-23 15:50:00,43.32,43.54,43.07,43.21,575200.0,32.5771,32.7426,32.3891,32.4944,575200.0
2008-07-24 09:30:00,43.44,43.75,42.23,42.26,259600.0,32.6674,32.9005,31.7574,31.78,259600.0
2008-07-24 09:40:00,42.26,43.41,42.12,42.82,410000.0,31.78,32.6448,31.6747,32.2011,410000.0
2008-07-24 09:50:00,42.79,42.81,42.35,42.66,319000.0,32.1786,32.1936,31.8477,32.0808,319000.0
2008-07-24 10:00:00,42.61,42.61,41.28,41.3,566700.0,32.0432,32.0432,31.043,31.0581,566700.0
2008-07-24 10:10:00,41.3,41.43,40.9,40.98,708900.0,31.0581,31.1558,30.7573,30.8174,708900.0
2008-07-24 10:20:00,40.97,41.0,40.65,40.87,549600.0,30.8099,30.8325,30.5693,30.7347,549600.0
2008-07-24 10:30:00,40.89,41.17,40.85,40.91,555900.0,30.7497,30.9603,30.7197,30.7648,555900.0
2008-07-24 10:40:00,40.95,41.53,40.91,41.28,365000.0,30.7949,31.231,30.7648,31.043,365000.0
2008-07-24 10:50:00,41.25,41.99,41.25,41.54,393900.0,31.0205,31.577,31.0205,31.2386,393900.0
2008-07-24 11:00:00,41.6,41.8,41.23,41.37,284600.0,31.2837,31.4341,31.0054,31.1107,284600.0
2008-07-24 11:10:00,41.36,41.79,41.27,41.75,234700.0,31.1032,31.4266,31.0355,31.3965,234700.0
2008-07-24 11:20:00,41.73,41.77,40.7,40.7,312200.0,31.3814,31.4115,30.6069,30.6069,312200.0
2008-07-24 11:30:00,40.71,40.88,40.38,40.86,378100.0,30.6144,30.7422,30.3662,30.7272,378100.0
2008-07-24 11:40:00,40.9,41.05,40.67,40.71,161900.0,30.7573,30.8701,30.5843,30.6144,161900.0
2008-07-24 11:50:00,40.71,40.84,40.57,40.75,215500.0,30.6144,30.7121,30.5091,30.6445,215500.0
2008-07-24 12:00:00,40.76,40.82,40.34,40.36,220200.0,30.652,30.6971,30.3361,30.3512,220200.0
2008-07-24 12:10:00,40.39,40.42,39.87,39.87,266400.0,30.3737,30.3963,29.9827,29.9827,266400.0
2008-07-24 12:20:00,39.86,40.05,39.57,39.65,337400.0,29.9752,30.1181,29.7571,29.8173,337400.0
2008-07-24 12:30:00,39.65,39.8,39.35,39.41,221400.0,29.8173,29.9301,29.5917,29.6368,221400.0
2008-07-24 12:40:00,39.42,40.08,39.4,40.04,356600.0,29.6443,30.1406,29.6293,30.1105,356600.0
2008-07-24 12:50:00,40.04,40.1,39.63,39.85,212900.0,30.1105,30.1557,29.8022,29.9677,212900.0
2008-07-24 13:00:00,39.84,40.0,39.5,39.5,241000.0,29.9601,30.0805,29.7045,29.7045,241000.0
2008-07-24 13:10:00,39.51,39.77,39.5,39.63,206000.0,29.712,29.9075,29.7045,29.8022,206000.0
2008-07-24 13:20:00,39.62,40.14,39.61,39.86,202800.0,29.7947,30.1857,29.7872,29.9752,202800.0
2008-07-24 13:30:00,39.85,39.99,39.65,39.82,187000.0,29.9677,30.0729,29.8173,29.9451,187000.0
2008-07-24 13:40:00,39.86,40.05,39.72,39.82,171200.0,29.9752,30.1181,29.8699,29.9451,171200.0
2008-07-24 13:50:00,39.83,40.0,39.74,39.99,213800.0,29.9526,30.0805,29.8849,30.0729,213800.0
2008-07-24 14:00:00,39.95,40.09,39.81,39.9,194200.0,30.0429,30.1481,29.9376,30.0053,194200.0
2008-07-24 14:10:00,39.91,39.97,39.64,39.8,351100.0,30.0128,30.0579,29.8097,29.9301,351100.0
2008-07-24 14:20:00,39.79,39.99,39.75,39.75,212000.0,29.9225,30.0729,29.8925,29.8925,212000.0
2008-07-24 14:30:00,39.75,39.79,39.5,39.7,234900.0,29.8925,29.9225,29.7045,29.8549,234900.0
2008-07-24 14:40:00,39.69,39.79,39.54,39.64,205300.0,29.8473,29.9225,29.7345,29.8097,205300.0
2008-07-24 14:50:00,39.65,39.82,39.4,39.73,236000.0,29.8173,29.9451,29.6293,29.8774,236000.0
2008-07-24 15:00:00,39.7,40.21,39.57,39.95,334000.0,29.8549,30.2384,29.7571,30.0429,334000.0
2008-07-24 15:10:00,39.95,40.16,39.64,39.73,443500.0,30.0429,30.2008,29.8097,29.8774,443500.0
2008-07-24 15:20:00,39.72,39.8,39.43,39.53,404300.0,29.8699,29.9301,29.6518,29.727,404300.0
2008-07-24 15:30:00,39.52,39.65,39.2,39.42,519800.0,29.7195,29.8173,29.4788,29.6443,519800.0
2008-07-24 15:40:00,39.42,39.79,39.25,39.7,593700.0,29.6443,29.9225,29.5165,29.8549,593700.0
2008-07-24 15:50:00,39.7,39.86,39.42,39.68,937200.0,29.8549,29.9752,29.6443,29.8398,937200.0
2008-07-25 09:30:00,40.14,40.49,38.48,38.75,679500.0,30.1857,30.4489,28.9374,29.1404,679500.0
2008-07-25 09:40:00,38.78,39.06,38.0,39.06,585300.0,29.163,29.3736,28.5764,29.3736,585300.0
2008-07-25 09:50:00,39.05,40.39,39.02,39.97,505700.0,29.366,30.3737,29.3435,30.0579,505700.0
2008-07-25 10:00:00,39.98,40.37,39.8,39.82,695300.0,30.0654,30.3587,29.9301,29.9451,695300.0
2008-07-25 10:10:00,39.81,40.0,39.27,39.38,361000.0,29.9376,30.0805,29.5315,29.6142,361000.0
2008-07-25 10:20:00,39.29,39.69,38.95,38.95,209800.0,29.5465,29.8473,29.2908,29.2908,209800.0
2008-07-25 10:30:00,38.95,39.54,38.8,39.38,221000.0,29.2908,29.7345,29.178,29.6142,221000.0
2008-07-25 10:40:00,39.41,40.07,39.33,39.8,307200.0,29.6368,30.1331,29.5766,29.9301,307200.0
2008-07-25 10:50:00,39.79,40.2,39.54,40.1,238800.0,29.9225,30.2309,29.7345,30.1557,238800.0
2008-07-25 11:00:00,40.09,40.17,39.75,39.84,245400.0,30.1481,30.2083,29.8925,29.9601,245400.0
2008-07-25 11:10:00,39.81,40.0,39.58,39.68,281000.0,29.9376,30.0805,29.7646,29.8398,281000.0
2008-07-25 11:20:00,39.69,39.86,39.16,39.4,277800.0,29.8473,29.9752,29.4488,29.6293,277800.0
2008-07-25 11:30:00,39.37,39.71,39.1,39.17,273000.0,29.6067,29.8624,29.4036,29.4563,273000.0
2008-07-25 11:40:00,39.17,39.52,39.06,39.28,325400.0,29.4563,29.7195,29.3736,29.539,325400.0
2008-07-25 11:50:00,39.27,39.29,39.11,39.19,150200.0,29.5315,29.5465,29.4112,29.4713,150200.0
2008-07-25 12:00:00,39.18,39.19,38.58,39.01,271400.0,29.4638,29.4713,29.0126,29.336,271400.0
2008-07-25 12:10:00,39.03,39.13,38.88,38.94,114600.0,29.351,29.4262,29.2382,29.2833,114600.0
2008-07-25 12:20:00,38.96,39.16,38.85,39.1,169700.0,29.2984,29.4488,29.2156,29.4036,169700.0
2008-07-25 12:30:00,39.1,39.21,38.93,39.03,140000.0,29.4036,29.4864,29.2758,29.351,140000.0
2008-07-25 12:40:00,39.08,39.63,39.07,39.21,156500.0,29.3886,29.8022,29.3811,29.4864,156500.0
2008-07-25 12:50:00,39.22,39.39,39.0,39.16,212500.0,29.4939,29.6217,29.3284,29.4488,212500.0
2008-07-25 13:00:00,39.15,39.41,39.06,39.12,210600.0,29.4412,29.6368,29.3736,29.4187,210600.0
2008-07-25 13:10:00,39.12,39.25,38.52,38.81,324600.0,29.4187,29.5165,28.9675,29.1856,324600.0
2008-07-25 13:20:00,38.8,38.9,38.5,38.59,215200.0,29.178,29.2532,28.9524,29.0201,215200.0
2008-07-25 13:30:00,38.6,38.75,38.52,38.59,110200.0,29.0276,29.1404,28.9675,29.0201,110200.0
2008-07-25 13:40:00,38.58,38.58,38.2,38.44,198800.0,29.0126,29.0126,28.7268,28.9073,198800.0
2008-07-25 13:50:00,38.44,38.66,38.32,38.34,200400.0,28.9073,29.0728,28.8171,28.8321,200400.0
2008-07-25 14:00:00,38.35,38.73,38.33,38.7,183900.0,28.8396,29.1254,28.8246,29.1028,183900.0
2008-07-25 14:10:00,38.68,38.7,38.43,38.66,196000.0,29.0878,29.1028,28.8998,29.0728,196000.0
2008-07-25 14:20:00,38.63,38.66,38.35,38.42,150000.0,29.0502,29.0728,28.8396,28.8923,150000.0
2008-07-25 14:30:00,38.43,38.63,38.36,38.52,159300.0,28.8998,29.0502,28.8472,28.9675,159300.0
2008-07-25 14:40:00,38.53,38.66,38.41,38.5,139200.0,28.975,29.0728,28.8848,28.9524,139200.0
2008-07-25 14:50:00,38.51,38.75,38.4,38.7,93900.0,28.96,29.1404,28.8772,29.1028,93900.0
2008-07-25 15:00:00,38.69,38.76,38.44,38.55,233900.0,29.0953,29.148,28.9073,28.99,233900.0
2008-07-25 15:10:00,38.54,38.56,38.1,38.52,629500.0,28.9825,28.9976,28.6516,28.9675,629500.0
2008-07-25 15:20:00,38.52,38.72,38.32,38.56,286800.0,28.9675,29.1179,28.8171,28.9976,286800.0
2008-07-25 15:30:00,38.55,38.57,38.36,38.43,268900.0,28.99,29.0051,28.8472,28.8998,268900.0
2008-07-25 15:40:00,38.41,39.04,38.4,38.98,480400.0,28.8848,29.3585,28.8772,29.3134,480400.0
2008-07-25 15:50:00,38.98,39.36,38.94,39.24,845800.0,29.3134,29.5992,29.2833,29.5089,845800.0
2008-07-28 09:30:00,39.0,39.99,38.57,39.65,309700.0,29.3284,30.0729,29.0051,29.8173,309700.0
2008-07-28 09:40:00,39.65,39.91,39.13,39.32,278800.0,29.8173,30.0128,29.4262,29.5691,278800.0
2008-07-28 09:50:00,39.31,39.62,39.1,39.14,307600.0,29.5616,29.7947,29.4036,29.4337,307600.0
2008-07-28 10:00:00,39.14,39.8,38.96,39.64,235200.0,29.4337,29.9301,29.2984,29.8097,235200.0
2008-07-28 10:10:00,39.62,39.71,38.95,39.18,211100.0,29.7947,29.8624,29.2908,29.4638,211100.0
2008-07-28 10:20:00,39.16,39.16,38.5,38.74,239700.0,29.4488,29.4488,28.9524,29.1329,239700.0
2008-07-28 10:30:00,38.73,39.0,38.45,38.51,290300.0,29.1254,29.3284,28.9148,28.96,290300.0
2008-07-28 10:40:00,38.53,38.7,38.48,38.69,116900.0,28.975,29.1028,28.9374,29.0953,116900.0
2008-07-28 10:50:00,38.68,38.89,38.59,38.75,151400.0,29.0878,29.2457,29.0201,29.1404,151400.0
2008-07-28 11:00:00,38.75,38.9,38.4,38.51,112300.0,29.1404,29.2532,28.8772,28.96,112300.0
2008-07-28 11:10:00,38.51,38.53,38.22,38.27,166400.0,28.96,28.975,28.7419,28.7795,166400.0
2008-07-28 11:20:00,38.27,38.46,38.1,38.33,232400.0,28.7795,28.9224,28.6516,28.8246,232400.0
2008-07-28 11:30:00,38.32,38.47,38.07,38.08,208000.0,28.8171,28.9299,28.6291,28.6366,208000.0
2008-07-28 11:40:00,38.09,38.31,38.04,38.25,286200.0,28.6441,28.8096,28.6065,28.7644,286200.0
2008-07-28 11:50:00,38.25,38.67,38.21,38.62,196800.0,28.7644,29.0803,28.7344,29.0427,196800.0
2008-07-28 12:00:00,38.61,39.11,38.54,38.77,202400.0,29.0352,29.4112,28.9825,29.1555,202400.0
2008-07-28 12:10:00,38.77,38.95,38.55,38.93,141700.0,29.1555,29.2908,28.99,29.2758,141700.0
2008-07-28 12:20:00,38.93,39.02,38.6,38.65,108200.0,29.2758,29.3435,29.0276,29.0652,108200.0
2008-07-28 12:30:00,38.66,38.81,38.6,38.68,66600.0,29.0728,29.1856,29.0276,29.0878,66600.0
2008-07-28 12:40:00,38.66,38.66,38.17,38.2,120300.0,29.0728,29.0728,28.7043,28.7268,120300.0
2008-07-28 12:50:00,38.2,38.43,38.07,38.2,141200.0,28.7268,28.8998,28.6291,28.7268,141200.0
2008-07-28 13:00:00,38.2,38.45,38.05,38.42,105100.0,28.7268,28.9148,28.614,28.8923,105100.0
2008-07-28 13:10:00,38.43,38.46,38.13,38.19,106100.0,28.8998,28.9224,28.6742,28.7193,106100.0
2008-07-28 13:20:00,38.18,38.25,38.03,38.08,103600.0,28.7118,28.7644,28.599,28.6366,103600.0
2008-07-28 13:30:00,38.09,38.11,37.89,37.98,105000.0,28.6441,28.6592,28.4937,28.5614,105000.0
2008-07-28 13:40:00,38.02,38.18,37.98,38.12,71900.0,28.5915,28.7118,28.5614,28.6667,71900.0
2008-07-28 13:50:00,38.11,38.52,38.07,38.25,176800.0,28.6592,28.9675,28.6291,28.7644,176800.0
2008-07-28 14:00:00,38.24,38.41,38.07,38.12,132900.0,28.7569,28.8848,28.6291,28.6667,132900.0
2008-07-28 14:10:00,38.12,38.16,37.85,37.88,151100.0,28.6667,28.6968,28.4636,28.4862,151100.0
2008-07-28 14:20:00,37.88,38.1,37.76,37.78,206200.0,28.4862,28.6516,28.396,28.411,206200.0
2008-07-28 14:30:00,37.78,38.35,37.77,38.25,231700.0,28.411,28.8396,28.4035,28.7644,231700.0
2008-07-28 14:40:00,38.24,38.3,37.58,37.81,216600.0,28.7569,28.802,28.2606,28.4336,216600.0
2008-07-28 14:50:00,37.82,37.83,37.5,37.5,206600.0,28.4411,28.4486,28.2004,28.2004,206600.0
2008-07-28 15:00:00,37.5,37.68,37.3,37.43,296800.0,28.2004,28.3358,28.05,28.1478,296800.0
2008-07-28 15:10:00,37.44,37.52,37.26,37.3,219500.0,28.1553,28.2155,28.0199,28.05,219500.0
2008-07-28 15:20:00,37.31,37.55,37.3,37.44,207200.0,28.0575,28.238,28.05,28.1553,207200.0
2008-07-28 15:30:00,37.45,37.48,37.13,37.13,282000.0,28.1628,28.1854,27.9222,27.9222,282000.0
2008-07-28 15:40:00,37.13,37.26,36.92,36.94,351800.0,27.9222,28.0199,27.7643,27.7793,351800.0
2008-07-28 15:50:00,36.95,37.33,36.91,37.12,574900.0,27.7868,28.0726,27.7567,27.9147,574900.0
2008-07-29 09:30:00,37.44,37.79,37.12,37.16,314100.0,28.1553,28.4185,27.9147,27.9447,314100.0
2008-07-29 09:40:00,37.16,37.5,36.89,37.21,306200.0,27.9447,28.2004,27.7417,27.9823,306200.0
2008-07-29 09:50:00,37.23,38.47,37.13,38.2,440100.0,27.9974,28.9299,27.9222,28.7268,440100.0
2008-07-29 10:00:00,38.23,39.55,38.23,39.18,611700.0,28.7494,29.7421,28.7494,29.4638,611700.0
2008-07-29 10:10:00,39.15,39.35,38.71,39.06,318800.0,29.4412,29.5917,29.1104,29.3736,318800.0
2008-07-29 10:20:00,39.04,39.05,38.49,38.78,315000.0,29.3585,29.366,28.9449,29.163,315000.0
2008-07-29 10:30:00,38.82,39.16,38.73,38.89,181700.0,29.1931,29.4488,29.1254,29.2457,181700.0
2008-07-29 10:40:00,38.9,39.29,38.84,38.89,192600.0,29.2532,29.5465,29.2081,29.2457,192600.0
2008-07-29 10:50:00,38.88,38.93,38.48,38.55,252900.0,29.2382,29.2758,28.9374,28.99,252900.0
2008-07-29 11:00:00,38.55,38.68,38.25,38.26,197600.0,28.99,29.0878,28.7644,28.772,197600.0
2008-07-29 11:10:00,38.27,38.55,38.18,38.52,171600.0,28.7795,28.99,28.7118,28.9675,171600.0
2008-07-29 11:20:00,38.54,38.74,38.42,38.69,275800.0,28.9825,29.1329,28.8923,29.0953,275800.0
2008-07-29 11:30:00,38.67,38.99,38.65,38.74,120000.0,29.0803,29.3209,29.0652,29.1329,120000.0
2008-07-29 11:40:00,38.75,39.47,38.75,39.37,209400.0,29.1404,29.6819,29.1404,29.6067,209400.0
2008-07-29 11:50:00,39.33,39.35,38.97,39.1,157500.0,29.5766,29.5917,29.3059,29.4036,157500.0
2008-07-29 12:00:00,39.15,39.53,39.06,39.45,208600.0,29.4412,29.727,29.3736,29.6669,208600.0
2008-07-29 12:10:00,39.42,39.54,39.04,39.04,140000.0,29.6443,29.7345,29.3585,29.3585,140000.0
2008-07-29 12:20:00,39.02,39.36,39.02,39.36,100400.0,29.3435,29.5992,29.3435,29.5992,100400.0
2008-07-29 12:30:00,39.36,39.49,39.28,39.31,107300.0,29.5992,29.6969,29.539,29.5616,107300.0
2008-07-29 12:40:00,39.32,39.53,39.09,39.53,116000.0,29.5691,29.727,29.3961,29.727,116000.0
2008-07-29 12:50:00,39.47,39.74,39.3,39.73,149000.0,29.6819,29.8849,29.5541,29.8774,149000.0
2008-07-29 13:00:00,39.74,39.82,39.48,39.62,118900.0,29.8849,29.9451,29.6894,29.7947,118900.0
2008-07-29 13:10:00,39.63,39.66,39.33,39.66,198900.0,29.8022,29.8248,29.5766,29.8248,198900.0
2008-07-29 13:20:00,39.66,39.9,39.52,39.9,144700.0,29.8248,30.0053,29.7195,30.0053,144700.0
2008-07-29 13:30:00,39.9,40.0,39.77,39.89,167900.0,30.0053,30.0805,29.9075,29.9977,167900.0
2008-07-29 13:40:00,39.89,39.98,39.75,39.9,154100.0,29.9977,30.0654,29.8925,30.0053,154100.0
2008-07-29 13:50:00,39.91,40.0,39.81,39.91,108500.0,30.0128,30.0805,29.9376,30.0128,108500.0
2008-07-29 14:00:00,39.92,39.94,39.58,39.61,211800.0,30.0203,30.0353,29.7646,29.7872,211800.0
2008-07-29 14:10:00,39.63,39.8,39.41,39.67,284800.0,29.8022,29.9301,29.6368,29.8323,284800.0
2008-07-29 14:20:00,39.67,39.72,39.44,39.59,167100.0,29.8323,29.8699,29.6593,29.7721,167100.0
2008-07-29 14:30:00,39.59,39.69,39.45,39.46,81700.0,29.7721,29.8473,29.6669,29.6744,81700.0
2008-07-29 14:40:00,39.46,39.66,39.12,39.38,233600.0,29.6744,29.8248,29.4187,29.6142,233600.0
2008-07-29 14:50:00,39.42,39.51,39.27,39.39,146000.0,29.6443,29.712,29.5315,29.6217,146000.0
2008-07-29 15:00:00,39.4,39.74,39.39,39.57,194200.0,29.6293,29.8849,29.6217,29.7571,194200.0
2008-07-29 15:10:00,39.57,40.02,39.48,39.94,261800.0,29.7571,30.0955,29.6894,30.0353,261800.0
2008-07-29 15:20:00,39.93,40.34,39.92,40.3,311900.0,30.0278,30.3361,30.0203,30.3061,311900.0
2008-07-29 15:30:00,40.28,40.78,40.07,40.77,317400.0,30.291,30.667,30.1331,30.6595,317400.0
2008-07-29 15:40:00,40.78,40.93,40.67,40.69,567600.0,30.667,30.7798,30.5843,30.5993,567600.0
2008-07-29 15:50:00,40.68,41.01,40.68,40.96,821700.0,30.5918,30.84,30.5918,30.8024,821700.0
2008-07-30 09:30:00,42.22,43.7,42.02,43.15,1391600.0,31.7499,32.8629,31.5995,32.4493,1391600.0
2008-07-30 09:40:00,43.15,44.32,43.03,43.34,1752200.0,32.4493,33.3291,32.3591,32.5922,1752200.0
2008-07-30 09:50:00,43.32,43.49,42.54,42.59,1255400.0,32.5771,32.705,31.9906,32.0282,1255400.0
2008-07-30 10:00:00,42.6,42.87,42.49,42.82,994400.0,32.0357,32.2387,31.953,32.2011,994400.0
2008-07-30 10:10:00,42.83,43.2,42.66,42.87,820700.0,32.2087,32.4869,32.0808,32.2387,820700.0
2008-07-30 10:20:00,42.89,43.37,42.66,43.23,454700.0,32.2538,32.6147,32.0808,32.5095,454700.0
2008-07-30 10:30:00,43.23,43.73,43.07,43.14,796100.0,32.5095,32.8855,32.3891,32.4418,796100.0
2008-07-30 10:40:00,43.15,43.5,42.8,43.12,599200.0,32.4493,32.7125,32.1861,32.4267,599200.0
2008-07-30 10:50:00,43.1,43.19,42.51,42.64,374300.0,32.4117,32.4794,31.968,32.0658,374300.0
2008-07-30 11:00:00,42.65,42.81,42.22,42.73,315800.0,32.0733,32.1936,31.7499,32.1335,315800.0
2008-07-30 11:10:00,42.73,42.77,41.79,41.79,404900.0,32.1335,32.1635,31.4266,31.4266,404900.0
2008-07-30 11:20:00,41.78,41.8,41.13,41.58,648800.0,31.419,31.4341,30.9302,31.2686,648800.0
2008-07-30 11:30:00,41.58,41.75,41.13,41.43,408000.0,31.2686,31.3965,30.9302,31.1558,408000.0
2008-07-30 11:40:00,41.44,41.93,41.44,41.85,269500.0,31.1634,31.5318,31.1634,31.4717,269500.0
2008-07-30 11:50:00,41.84,42.21,41.79,41.97,282200.0,31.4642,31.7424,31.4266,31.5619,282200.0
2008-07-30 12:00:00,41.97,42.18,41.52,41.57,173700.0,31.5619,31.7198,31.2235,31.2611,173700.0
2008-07-30 12:10:00,41.57,41.57,41.01,41.06,219100.0,31.2611,31.2611,30.84,30.8776,219100.0
2008-07-30 12:20:00,41.04,41.39,41.04,41.35,285800.0,30.8626,31.1258,30.8626,31.0957,285800.0
2008-07-30 12:30:00,41.35,41.42,40.89,40.9,216700.0,31.0957,31.1483,30.7497,30.7573,216700.0
2008-07-30 12:40:00,40.91,41.01,40.59,40.77,334100.0,30.7648,30.84,30.5241,30.6595,334100.0
2008-07-30 12:50:00,40.76,41.03,40.69,40.96,146400.0,30.652,30.855,30.5993,30.8024,146400.0
2008-07-30 13:00:00,40.95,41.0,40.56,40.73,183300.0,30.7949,30.8325,30.5016,30.6294,183300.0
2008-07-30 13:10:00,40.74,41.35,40.66,41.05,279200.0,30.6369,31.0957,30.5768,30.8701,279200.0
2008-07-30 13:20:00,41.06,41.26,41.0,41.16,239100.0,30.8776,31.028,30.8325,30.9528,239100.0
2008-07-30 13:30:00,41.19,41.26,41.08,41.18,148400.0,30.9754,31.028,30.8926,30.9678,148400.0
2008-07-30 13:40:00,41.15,41.35,40.96,41.03,219800.0,30.9453,31.0957,30.8024,30.855,219800.0
2008-07-30 13:50:00,41.03,41.07,40.61,40.92,274700.0,30.855,30.8851,30.5392,30.7723,274700.0
2008-07-30 14:00:00,40.92,41.21,40.8,41.1,333500.0,30.7723,30.9904,30.6821,30.9077,333500.0
2008-07-30 14:10:00,41.1,41.3,41.06,41.13,237700.0,30.9077,31.0581,30.8776,30.9302,237700.0
2008-07-30 14:20:00,41.15,41.73,41.11,41.67,247600.0,30.9453,31.3814,30.9152,31.3363,247600.0
2008-07-30 14:30:00,41.67,42.0,41.51,41.52,349000.0,31.3363,31.5845,31.216,31.2235,349000.0
2008-07-30 14:40:00,41.51,41.92,41.49,41.76,216800.0,31.216,31.5243,31.201,31.404,216800.0
2008-07-30 14:50:00,41.75,41.85,41.5,41.68,217300.0,31.3965,31.4717,31.2085,31.3438,217300.0
2008-07-30 15:00:00,41.68,41.75,41.2,41.49,222500.0,31.3438,31.3965,30.9829,31.201,222500.0
2008-07-30 15:10:00,41.5,41.61,41.24,41.61,249900.0,31.2085,31.2912,31.013,31.2912,249900.0
2008-07-30 15:20:00,41.6,41.95,41.56,41.9,222000.0,31.2837,31.5469,31.2536,31.5093,222000.0
2008-07-30 15:30:00,41.92,42.44,41.77,42.37,564000.0,31.5243,31.9154,31.4115,31.8627,564000.0
2008-07-30 15:40:00,42.38,42.47,41.84,42.14,516700.0,31.8702,31.9379,31.4642,31.6898,516700.0
2008-07-30 15:50:00,42.14,42.44,42.09,42.37,617700.0,31.6898,31.9154,31.6522,31.8627,617700.0
2008-07-31 09:30:00,40.87,41.04,40.43,40.96,542100.0,30.7347,30.8626,30.4038,30.8024,542100.0
2008-07-31 09:40:00,41.0,41.75,40.89,41.74,520800.0,30.8325,31.3965,30.7497,31.389,520800.0
2008-07-31 09:50:00,41.72,42.65,41.47,41.98,591900.0,31.3739,32.0733,31.1859,31.5694,591900.0
2008-07-31 10:00:00,41.98,42.25,41.66,41.82,186500.0,31.5694,31.7725,31.3288,31.4491,186500.0
2008-07-31 10:10:00,41.85,42.45,41.72,42.02,342400.0,31.4717,31.9229,31.3739,31.5995,342400.0
2008-07-31 10:20:00,41.98,42.86,41.83,42.59,363800.0,31.5694,32.2312,31.4566,32.0282,363800.0
2008-07-31 10:30:00,42.56,42.71,42.17,42.53,237000.0,32.0056,32.1184,31.7123,31.983,237000.0
2008-07-31 10:40:00,42.52,42.68,42.28,42.62,209900.0,31.9755,32.0958,31.795,32.0507,209900.0
2008-07-31 10:50:00,42.62,43.04,42.6,42.94,306200.0,32.0507,32.3666,32.0357,32.2914,306200.0
2008-07-31 11:00:00,42.94,43.04,42.4,42.45,190000.0,32.2914,32.3666,31.8853,31.9229,190000.0
2008-07-31 11:10:00,42.46,42.48,42.13,42.36,133900.0,31.9304,31.9454,31.6822,31.8552,133900.0
2008-07-31 11:20:00,42.37,42.37,41.86,41.86,122800.0,31.8627,31.8627,31.4792,31.4792,122800.0
2008-07-31 11:30:00,41.86,42.26,41.55,42.13,319700.0,31.4792,31.78,31.2461,31.6822,319700.0
2008-07-31 11:40:00,42.09,42.09,41.74,41.76,102000.0,31.6522,31.6522,31.389,31.404,102000.0
2008-07-31 11:50:00,41.75,41.84,41.62,41.73,196800.0,31.3965,31.4642,31.2987,31.3814,196800.0
2008-07-31 12:00:00,41.72,41.79,41.44,41.56,140500.0,31.3739,31.4266,31.1634,31.2536,140500.0
2008-07-31 12:10:00,41.56,41.56,41.03,41.13,182200.0,31.2536,31.2536,30.855,30.9302,182200.0
2008-07-31 12:20:00,41.13,41.53,41.05,41.32,249300.0,30.9302,31.231,30.8701,31.0731,249300.0
2008-07-31 12:30:00,41.32,41.44,41.23,41.36,130800.0,31.0731,31.1634,31.0054,31.1032,130800.0
2008-07-31 12:40:00,41.33,41.76,41.25,41.54,106800.0,31.0806,31.404,31.0205,31.2386,106800.0
2008-07-31 12:50:00,41.53,41.65,41.43,41.6,59400.0,31.231,31.3213,31.1558,31.2837,59400.0
2008-07-31 13:00:00,41.58,41.92,41.57,41.88,147600.0,31.2686,31.5243,31.2611,31.4942,147600.0
2008-07-31 13:10:00,41.89,42.29,41.87,42.15,184600.0,31.5018,31.8026,31.4867,31.6973,184600.0
2008-07-31 13:20:00,42.14,42.18,41.91,42.03,170200.0,31.6898,31.7198,31.5168,31.607,170200.0
2008-07-31 13:30:00,42.02,42.19,41.98,42.07,172700.0,31.5995,31.7274,31.5694,31.6371,172700.0
2008-07-31 13:40:00,42.06,42.28,42.06,42.27,79900.0,31.6296,31.795,31.6296,31.7875,79900.0
2008-07-31 13:50:00,42.26,42.31,41.99,41.99,105300.0,31.78,31.8176,31.577,31.577,105300.0
2008-07-31 14:00:00,42.02,42.13,41.98,42.13,136400.0,31.5995,31.6822,31.5694,31.6822,136400.0
2008-07-31 14:10:00,42.12,42.29,41.96,42.17,199300.0,31.6747,31.8026,31.5544,31.7123,199300.0
2008-07-31 14:20:00,42.17,42.24,41.99,42.0,234400.0,31.7123,31.765,31.577,31.5845,234400.0
2008-07-31 14:30:00,42.02,42.57,42.01,42.57,167100.0,31.5995,32.0131,31.592,32.0131,167100.0
2008-07-31 14:40:00,42.54,42.75,42.39,42.48,205900.0,31.9906,32.1485,31.8778,31.9454,205900.0
2008-07-31 14:50:00,42.48,42.57,42.21,42.32,189900.0,31.9454,32.0131,31.7424,31.8251,189900.0
2008-07-31 15:00:00,42.33,42.49,42.31,42.4,198900.0,31.8326,31.953,31.8176,31.8853,198900.0
2008-07-31 15:10:00,42.39,42.46,42.2,42.22,173900.0,31.8778,31.9304,31.7349,31.7499,173900.0
2008-07-31 15:20:00,42.23,42.27,42.06,42.09,154100.0,31.7574,31.7875,31.6296,31.6522,154100.0
2008-07-31 15:30:00,42.1,42.19,41.72,42.09,357500.0,31.6597,31.7274,31.3739,31.6522,357500.0
2008-07-31 15:40:00,42.08,42.2,41.9,41.94,624300.0,31.6446,31.7349,31.5093,31.5394,624300.0
2008-07-31 15:50:00,41.91,41.98,41.74,41.93,729200.0,31.5168,31.5694,31.389,31.5318,729200.0
2008-08-01 09:30:00,42.28,42.43,41.74,41.9,394500.0,31.795,31.9078,31.389,31.5093,394500.0
2008-08-01 09:40:00,41.91,41.92,41.13,41.19,473500.0,31.5168,31.5243,30.9302,30.9754,473500.0
2008-08-01 09:50:00,41.19,41.33,40.4,41.0,615600.0,30.9754,31.0806,30.3813,30.8325,615600.0
2008-08-01 10:00:00,41.0,41.18,40.47,40.65,356900.0,30.8325,30.9678,30.4339,30.5693,356900.0
2008-08-01 10:10:00,40.63,40.78,40.42,40.49,464600.0,30.5542,30.667,30.3963,30.4489,464600.0
2008-08-01 10:20:00,40.47,40.82,40.42,40.59,298000.0,30.4339,30.6971,30.3963,30.5241,298000.0
2008-08-01 10:30:00,40.59,41.27,40.59,41.26,307700.0,30.5241,31.0355,30.5241,31.028,307700.0
2008-08-01 10:40:00,41.26,41.83,41.09,41.56,229100.0,31.028,31.4566,30.9002,31.2536,229100.0
2008-08-01 10:50:00,41.55,41.59,41.01,41.14,173400.0,31.2461,31.2762,30.84,30.9378,173400.0
2008-08-01 11:00:00,41.17,41.27,40.72,40.86,186900.0,30.9603,31.0355,30.6219,30.7272,186900.0
2008-08-01 11:10:00,40.83,40.91,40.55,40.78,145500.0,30.7046,30.7648,30.4941,30.667,145500.0
2008-08-01 11:20:00,40.78,41.02,40.66,40.83,134300.0,30.667,30.8475,30.5768,30.7046,134300.0
2008-08-01 11:30:00,40.84,41.36,40.83,41.27,157700.0,30.7121,31.1032,30.7046,31.0355,157700.0
2008-08-01 11:40:00,41.25,41.27,40.79,40.96,145100.0,31.0205,31.0355,30.6745,30.8024,145100.0
2008-08-01 11:50:00,40.97,41.23,40.84,41.17,69000.0,30.8099,31.0054,30.7121,30.9603,69000.0
2008-08-01 12:00:00,41.15,41.17,40.81,41.0,96500.0,30.9453,30.9603,30.6896,30.8325,96500.0
2008-08-01 12:10:00,40.99,41.26,40.93,40.95,66800.0,30.825,31.028,30.7798,30.7949,66800.0
2008-08-01 12:20:00,40.95,41.17,40.93,41.1,55300.0,30.7949,30.9603,30.7798,30.9077,55300.0
2008-08-01 12:30:00,41.07,41.09,40.83,40.96,53100.0,30.8851,30.9002,30.7046,30.8024,53100.0
2008-08-01 12:40:00,40.95,41.15,40.89,41.11,78300.0,30.7949,30.9453,30.7497,30.9152,78300.0
2008-08-01 12:50:00,41.1,41.18,40.8,40.82,82800.0,30.9077,30.9678,30.6821,30.6971,82800.0
2008-08-01 13:00:00,40.8,41.02,40.8,40.94,55300.0,30.6821,30.8475,30.6821,30.7873,55300.0
2008-08-01 13:10:00,40.96,41.34,40.94,41.34,52600.0,30.8024,31.0882,30.7873,31.0882,52600.0
2008-08-01 13:20:00,41.3,41.69,41.24,41.6,143200.0,31.0581,31.3514,31.013,31.2837,143200.0
2008-08-01 13:30:00,41.6,41.89,41.38,41.8,237500.0,31.2837,31.5018,31.1182,31.4341,237500.0
2008-08-01 13:40:00,41.8,42.04,41.75,42.0,209900.0,31.4341,31.6146,31.3965,31.5845,209900.0
2008-08-01 13:50:00,42.0,42.11,41.8,41.83,140300.0,31.5845,31.6672,31.4341,31.4566,140300.0
2008-08-01 14:00:00,41.81,41.92,41.48,41.53,178300.0,31.4416,31.5243,31.1934,31.231,178300.0
2008-08-01 14:10:00,41.54,41.61,41.2,41.25,349300.0,31.2386,31.2912,30.9829,31.0205,349300.0
2008-08-01 14:20:00,41.26,41.46,41.22,41.28,136000.0,31.028,31.1784,30.9979,31.043,136000.0
2008-08-01 14:30:00,41.28,41.42,41.25,41.37,81800.0,31.043,31.1483,31.0205,31.1107,81800.0
2008-08-01 14:40:00,41.37,41.51,41.24,41.39,261100.0,31.1107,31.216,31.013,31.1258,261100.0
2008-08-01 14:50:00,41.38,41.45,41.22,41.43,137200.0,31.1182,31.1709,30.9979,31.1558,137200.0
2008-08-01 15:00:00,41.43,41.73,41.13,41.33,217400.0,31.1558,31.3814,30.9302,31.0806,217400.0
2008-08-01 15:10:00,41.34,41.51,41.27,41.38,253300.0,31.0882,31.216,31.0355,31.1182,253300.0
2008-08-01 15:20:00,41.4,41.43,41.21,41.35,173800.0,31.1333,31.1558,30.9904,31.0957,173800.0
2008-08-01 15:30:00,41.32,41.59,41.19,41.55,354300.0,31.0731,31.2762,30.9754,31.2461,354300.0
2008-08-01 15:40:00,41.54,41.62,41.25,41.52,457200.0,31.2386,31.2987,31.0205,31.2235,457200.0
2008-08-01 15:50:00,41.51,41.6,41.41,41.57,511300.0,31.216,31.2837,31.1408,31.2611,511300.0
2008-08-04 09:30:00,41.19,41.63,40.25,40.25,373100.0,30.9754,31.3062,30.2685,30.2685,373100.0
2008-08-04 09:40:00,40.3,40.3,39.71,39.88,445500.0,30.3061,30.3061,29.8624,29.9902,445500.0
2008-08-04 09:50:00,39.85,40.27,39.78,40.21,188400.0,29.9677,30.2835,29.915,30.2384,188400.0
2008-08-04 10:00:00,40.16,40.36,39.81,40.05,174800.0,30.2008,30.3512,29.9376,30.1181,174800.0
2008-08-04 10:10:00,40.04,40.04,39.53,39.61,267700.0,30.1105,30.1105,29.727,29.7872,267700.0
2008-08-04 10:20:00,39.61,40.12,39.57,40.0,285800.0,29.7872,30.1707,29.7571,30.0805,285800.0
2008-08-04 10:30:00,40.01,40.11,39.78,39.78,226300.0,30.088,30.1632,29.915,29.915,226300.0
2008-08-04 10:40:00,39.81,39.9,39.41,39.49,181100.0,29.9376,30.0053,29.6368,29.6969,181100.0
2008-08-04 10:50:00,39.48,39.75,39.46,39.6,142700.0,29.6894,29.8925,29.6744,29.7797,142700.0
2008-08-04 11:00:00,39.61,39.85,39.6,39.79,135700.0,29.7872,29.9677,29.7797,29.9225,135700.0
2008-08-04 11:10:00,39.79,39.86,39.6,39.82,121700.0,29.9225,29.9752,29.7797,29.9451,121700.0
2008-08-04 11:20:00,39.82,40.17,39.61,39.77,262200.0,29.9451,30.2083,29.7872,29.9075,262200.0
2008-08-04 11:30:00,39.79,40.68,39.76,40.68,324000.0,29.9225,30.5918,29.9,30.5918,324000.0
2008-08-04 11:40:00,40.67,40.93,40.42,40.58,363900.0,30.5843,30.7798,30.3963,30.5166,363900.0
2008-08-04 11:50:00,40.58,40.87,40.56,40.86,249200.0,30.5166,30.7347,30.5016,30.7272,249200.0
2008-08-04 12:00:00,40.85,41.03,40.77,40.96,223300.0,30.7197,30.855,30.6595,30.8024,223300.0
2008-08-04 12:10:00,40.95,41.25,40.86,41.05,201400.0,30.7949,31.0205,30.7272,30.8701,201400.0
2008-08-04 12:20:00,41.03,41.2,40.77,41.13,208700.0,30.855,30.9829,30.6595,30.9302,208700.0
2008-08-04 12:30:00,41.12,41.42,41.06,41.2,179300.0,30.9227,31.1483,30.8776,30.9829,179300.0
2008-08-04 12:40:00,41.15,41.2,40.9,40.9,66700.0,30.9453,30.9829,30.7573,30.7573,66700.0
2008-08-04 12:50:00,40.91,40.98,40.65,40.72,83200.0,30.7648,30.8174,30.5693,30.6219,83200.0
2008-08-04 13:00:00,40.69,40.84,40.6,40.82,100300.0,30.5993,30.7121,30.5317,30.6971,100300.0
2008-08-04 13:10:00,40.79,40.99,40.7,40.85,81000.0,30.6745,30.825,30.6069,30.7197,81000.0
2008-08-04 13:20:00,40.83,40.85,40.68,40.7,98800.0,30.7046,30.7197,30.5918,30.6069,98800.0
2008-08-04 13:30:00,40.68,40.82,40.56,40.67,78400.0,30.5918,30.6971,30.5016,30.5843,78400.0
2008-08-04 13:40:00,40.68,40.96,40.67,40.87,68800.0,30.5918,30.8024,30.5843,30.7347,68800.0
2008-08-04 13:50:00,40.9,41.12,40.88,41.0,123800.0,30.7573,30.9227,30.7422,30.8325,123800.0
2008-08-04 14:00:00,40.99,41.08,40.77,40.86,112400.0,30.825,30.8926,30.6595,30.7272,112400.0
2008-08-04 14:10:00,40.86,41.03,40.81,41.0,85200.0,30.7272,30.855,30.6896,30.8325,85200.0
2008-08-04 14:20:00,41.0,41.2,40.91,41.14,98000.0,30.8325,30.9829,30.7648,30.9378,98000.0
2008-08-04 14:30:00,41.14,41.23,40.97,41.12,86100.0,30.9378,31.0054,30.8099,30.9227,86100.0
2008-08-04 14:40:00,41.13,41.43,41.1,41.35,150800.0,30.9302,31.1558,30.9077,31.0957,150800.0
2008-08-04 14:50:00,41.35,41.37,41.07,41.22,144700.0,31.0957,31.1107,30.8851,30.9979,144700.0
2008-08-04 15:00:00,41.22,41.25,40.97,41.14,98900.0,30.9979,31.0205,30.8099,30.9378,98900.0
2008-08-04 15:10:00,41.16,41.28,41.0,41.13,177000.0,30.9528,31.043,30.8325,30.9302,177000.0
2008-08-04 15:20:00,41.13,41.15,40.7,40.71,195000.0,30.9302,30.9453,30.6069,30.6144,195000.0
2008-08-04 15:30:00,40.7,40.91,40.61,40.78,160400.0,30.6069,30.7648,30.5392,30.667,160400.0
2008-08-04 15:40:00,40.78,40.79,40.43,40.66,232700.0,30.667,30.6745,30.4038,30.5768,232700.0
2008-08-04 15:50:00,40.68,40.7,40.51,40.58,266000.0,30.5918,30.6069,30.464,30.5166,266000.0
2008-08-05 09:30:00,40.91,41.8,40.91,41.24,375400.0,30.7648,31.4341,30.7648,31.013,375400.0
2008-08-05 09:40:00,41.23,41.33,40.8,41.13,302600.0,31.0054,31.0806,30.6821,30.9302,302600.0
2008-08-05 09:50:00,41.13,41.58,40.9,41.45,251500.0,30.9302,31.2686,30.7573,31.1709,251500.0
2008-08-05 10:00:00,41.48,41.65,41.26,41.43,188700.0,31.1934,31.3213,31.028,31.1558,188700.0
2008-08-05 10:10:00,41.42,41.81,41.34,41.63,197300.0,31.1483,31.4416,31.0882,31.3062,197300.0
2008-08-05 10:20:00,41.6,41.79,41.25,41.29,126100.0,31.2837,31.4266,31.0205,31.0506,126100.0
2008-08-05 10:30:00,41.32,41.65,41.29,41.44,102000.0,31.0731,31.3213,31.0506,31.1634,102000.0
2008-08-05 10:40:00,41.43,41.58,41.37,41.47,209500.0,31.1558,31.2686,31.1107,31.1859,209500.0
2008-08-05 10:50:00,41.46,41.83,41.42,41.83,170100.0,31.1784,31.4566,31.1483,31.4566,170100.0
2008-08-05 11:00:00,41.83,42.1,41.79,42.05,241600.0,31.4566,31.6597,31.4266,31.6221,241600.0
2008-08-05 11:10:00,42.05,42.16,41.93,42.1,281200.0,31.6221,31.7048,31.5318,31.6597,281200.0
2008-08-05 11:20:00,42.1,42.42,42.01,42.37,219400.0,31.6597,31.9003,31.592,31.8627,219400.0
2008-08-05 11:30:00,42.37,42.53,42.29,42.5,189200.0,31.8627,31.983,31.8026,31.9605,189200.0
2008-08-05 11:40:00,42.51,42.63,42.3,42.55,132600.0,31.968,32.0582,31.8101,31.9981,132600.0
2008-08-05 11:50:00,42.56,42.69,42.47,42.67,133100.0,32.0056,32.1034,31.9379,32.0883,133100.0
2008-08-05 12:00:00,42.68,42.71,42.5,42.51,133200.0,32.0958,32.1184,31.9605,31.968,133200.0
2008-08-05 12:10:00,42.52,42.73,42.44,42.64,228800.0,31.9755,32.1335,31.9154,32.0658,228800.0
2008-08-05 12:20:00,42.63,42.9,42.57,42.88,131900.0,32.0582,32.2613,32.0131,32.2463,131900.0
2008-08-05 12:30:00,42.86,42.88,42.73,42.82,129700.0,32.2312,32.2463,32.1335,32.2011,129700.0
2008-08-05 12:40:00,42.82,42.93,42.69,42.93,114000.0,32.2011,32.2839,32.1034,32.2839,114000.0
2008-08-05 12:50:00,42.94,42.98,42.78,42.9,141400.0,32.2914,32.3215,32.1711,32.2613,141400.0
2008-08-05 13:00:00,42.91,43.0,42.81,42.97,154100.0,32.2688,32.3365,32.1936,32.3139,154100.0
2008-08-05 13:10:00,42.96,43.02,42.9,42.92,107700.0,32.3064,32.3515,32.2613,32.2763,107700.0
2008-08-05 13:20:00,42.92,42.98,42.88,42.93,114800.0,32.2763,32.3215,32.2463,32.2839,114800.0
2008-08-05 13:30:00,42.92,42.99,42.77,42.9,173000.0,32.2763,32.329,32.1635,32.2613,173000.0
2008-08-05 13:40:00,42.89,43.13,42.88,43.04,207700.0,32.2538,32.4343,32.2463,32.3666,207700.0
2008-08-05 13:50:00,43.04,43.29,42.98,43.26,281500.0,32.3666,32.5546,32.3215,32.532,281500.0
2008-08-05 14:00:00,43.25,43.5,43.22,43.25,263900.0,32.5245,32.7125,32.5019,32.5245,263900.0
2008-08-05 14:10:00,43.24,43.49,42.8,43.16,402100.0,32.517,32.705,32.1861,32.4568,402100.0
2008-08-05 14:20:00,43.13,43.38,42.63,43.26,570900.0,32.4343,32.6223,32.0582,32.532,570900.0
2008-08-05 14:30:00,43.29,43.45,43.13,43.28,416300.0,32.5546,32.6749,32.4343,32.5471,416300.0
2008-08-05 14:40:00,43.28,44.19,43.26,43.97,656800.0,32.5471,33.2314,32.532,33.0659,656800.0
2008-08-05 14:50:00,43.97,44.02,43.76,43.93,457100.0,33.0659,33.1035,32.908,33.0359,457100.0
2008-08-05 15:00:00,43.91,44.08,43.78,44.05,365500.0,33.0208,33.1487,32.9231,33.1261,365500.0
2008-08-05 15:10:00,44.05,44.41,44.03,44.37,695700.0,33.1261,33.3968,33.1111,33.3667,695700.0
2008-08-05 15:20:00,44.35,44.69,44.28,44.67,793800.0,33.3517,33.6074,33.2991,33.5924,793800.0
2008-08-05 15:30:00,44.67,44.98,44.55,44.97,779700.0,33.5924,33.8255,33.5021,33.818,779700.0
2008-08-05 15:40:00,44.97,45.52,44.93,45.49,1274200.0,33.818,34.2316,33.7879,34.209,1274200.0
2008-08-05 15:50:00,45.5,45.66,45.07,45.18,1571000.0,34.2165,34.3368,33.8932,33.9759,1571000.0
2008-08-06 09:30:00,44.1,44.23,43.03,43.1,613000.0,33.1637,33.2615,32.3591,32.4117,613000.0
2008-08-06 09:40:00,43.14,43.92,43.07,43.38,613200.0,32.4418,33.0283,32.3891,32.6223,613200.0
2008-08-06 09:50:00,43.39,43.9,43.31,43.82,345200.0,32.6298,33.0133,32.5696,32.9531,345200.0
2008-08-06 10:00:00,43.82,43.9,43.32,43.46,315500.0,32.9531,33.0133,32.5771,32.6824,315500.0
2008-08-06 10:10:00,43.46,43.99,43.44,43.91,414400.0,32.6824,33.081,32.6674,33.0208,414400.0
2008-08-06 10:20:00,43.9,43.91,43.46,43.51,307300.0,33.0133,33.0208,32.6824,32.72,307300.0
2008-08-06 10:30:00,43.51,43.64,43.23,43.53,461700.0,32.72,32.8178,32.5095,32.7351,461700.0
2008-08-06 10:40:00,43.56,43.56,43.15,43.36,253800.0,32.7576,32.7576,32.4493,32.6072,253800.0
2008-08-06 10:50:00,43.38,43.58,43.35,43.52,231400.0,32.6223,32.7727,32.5997,32.7275,231400.0
2008-08-06 11:00:00,43.52,43.64,43.37,43.52,341800.0,32.7275,32.8178,32.6147,32.7275,341800.0
2008-08-06 11:10:00,43.52,43.88,43.48,43.87,470500.0,32.7275,32.9983,32.6975,32.9907,470500.0
2008-08-06 11:20:00,43.87,44.27,43.81,44.17,377600.0,32.9907,33.2915,32.9456,33.2163,377600.0
2008-08-06 11:30:00,44.18,44.77,44.1,44.7,361700.0,33.2239,33.6676,33.1637,33.6149,361700.0
2008-08-06 11:40:00,44.7,44.73,44.36,44.47,214400.0,33.6149,33.6375,33.3592,33.442,214400.0
2008-08-06 11:50:00,44.47,44.8,44.29,44.76,171400.0,33.442,33.6901,33.3066,33.66,171400.0
2008-08-06 12:00:00,44.75,44.93,44.66,44.85,233300.0,33.6525,33.7879,33.5848,33.7277,233300.0
2008-08-06 12:10:00,44.87,44.92,44.54,44.63,160800.0,33.7428,33.7804,33.4946,33.5623,160800.0
2008-08-06 12:20:00,44.63,44.98,44.62,44.94,152600.0,33.5623,33.8255,33.5548,33.7954,152600.0
2008-08-06 12:30:00,44.95,45.0,44.9,44.99,179100.0,33.8029,33.8405,33.7653,33.833,179100.0
2008-08-06 12:40:00,44.99,45.22,44.9,44.91,400200.0,33.833,34.006,33.7653,33.7728,400200.0
2008-08-06 12:50:00,44.9,44.96,44.56,44.78,150000.0,33.7653,33.8104,33.5096,33.6751,150000.0
2008-08-06 13:00:00,44.78,44.78,44.54,44.71,166500.0,33.6751,33.6751,33.4946,33.6224,166500.0
2008-08-06 13:10:00,44.7,44.79,44.55,44.73,79600.0,33.6149,33.6826,33.5021,33.6375,79600.0
2008-08-06 13:20:00,44.75,44.84,44.61,44.72,214000.0,33.6525,33.7202,33.5472,33.63,214000.0
2008-08-06 13:30:00,44.71,45.07,44.69,44.88,291800.0,33.6224,33.8932,33.6074,33.7503,291800.0
2008-08-06 13:40:00,44.88,44.99,44.8,44.9,353900.0,33.7503,33.833,33.6901,33.7653,353900.0
2008-08-06 13:50:00,44.91,44.93,44.65,44.9,351300.0,33.7728,33.7879,33.5773,33.7653,351300.0
2008-08-06 14:00:00,44.91,45.0,44.85,44.92,157100.0,33.7728,33.8405,33.7277,33.7804,157100.0
2008-08-06 14:10:00,44.93,45.12,44.91,45.07,264800.0,33.7879,33.9308,33.7728,33.8932,264800.0
2008-08-06 14:20:00,45.05,45.11,44.73,44.81,138400.0,33.8781,33.9232,33.6375,33.6976,138400.0
2008-08-06 14:30:00,44.83,45.04,44.81,44.9,97900.0,33.7127,33.8706,33.6976,33.7653,97900.0
2008-08-06 14:40:00,44.88,45.11,44.83,45.05,266200.0,33.7503,33.9232,33.7127,33.8781,266200.0
2008-08-06 14:50:00,45.05,45.28,44.98,45.28,560100.0,33.8781,34.0511,33.8255,34.0511,560100.0
2008-08-06 15:00:00,45.26,45.93,45.18,45.9,628000.0,34.036,34.5399,33.9759,34.5173,628000.0
2008-08-06 15:10:00,45.9,45.91,45.29,45.42,599000.0,34.5173,34.5248,34.0586,34.1564,599000.0
2008-08-06 15:20:00,45.44,45.55,45.12,45.14,430200.0,34.1714,34.2541,33.9308,33.9458,430200.0
2008-08-06 15:30:00,45.14,45.14,44.85,44.95,363700.0,33.9458,33.9458,33.7277,33.8029,363700.0
2008-08-06 15:40:00,44.95,45.05,44.94,45.0,610600.0,33.8029,33.8781,33.7954,33.8405,610600.0
2008-08-06 15:50:00,45.0,45.15,44.98,45.06,645900.0,33.8405,33.9533,33.8255,33.8856,645900.0
2008-08-07 09:30:00,43.37,43.53,42.75,43.24,740700.0,32.9059,33.0273,32.4355,32.8073,740700.0
2008-08-07 09:40:00,43.27,43.47,42.9,43.04,585700.0,32.8301,32.9818,32.5493,32.6556,585700.0
2008-08-07 09:50:00,43.06,43.43,43.02,43.34,384700.0,32.6707,32.9515,32.6404,32.8832,384700.0
2008-08-07 10:00:00,43.35,44.63,43.27,44.52,1045500.0,32.8908,33.8619,32.8301,33.7785,1045500.0
2008-08-07 10:10:00,44.51,45.17,44.36,45.05,948800.0,33.7709,34.2716,33.6571,34.1806,948800.0
2008-08-07 10:20:00,45.05,45.07,44.15,44.18,656000.0,34.1806,34.1958,33.4977,33.5205,656000.0
2008-08-07 10:30:00,44.16,44.31,43.93,43.94,459800.0,33.5053,33.6191,33.3308,33.3384,459800.0
2008-08-07 10:40:00,43.95,44.04,43.76,43.91,259900.0,33.346,33.4143,33.2018,33.3157,259900.0
2008-08-07 10:50:00,43.89,44.18,43.86,44.11,293600.0,33.3005,33.5205,33.2777,33.4674,293600.0
2008-08-07 11:00:00,44.12,44.26,43.8,44.07,286100.0,33.475,33.5812,33.2322,33.437,286100.0
2008-08-07 11:10:00,44.07,44.14,43.75,43.77,608500.0,33.437,33.4902,33.1943,33.2094,608500.0
2008-08-07 11:20:00,43.77,44.0,43.32,43.92,536200.0,33.2094,33.3839,32.868,33.3232,536200.0
2008-08-07 11:30:00,43.94,43.95,43.49,43.49,315900.0,33.3384,33.346,32.997,32.997,315900.0
2008-08-07 11:40:00,43.49,43.67,43.4,43.52,295500.0,32.997,33.1336,32.9287,33.0197,295500.0
2008-08-07 11:50:00,43.55,43.67,43.33,43.47,269400.0,33.0425,33.1336,32.8756,32.9818,269400.0
2008-08-07 12:00:00,43.48,43.5,43.09,43.13,333600.0,32.9894,33.0046,32.6935,32.7238,333600.0
2008-08-07 12:10:00,43.11,43.48,43.03,43.24,277000.0,32.7087,32.9894,32.648,32.8073,277000.0
2008-08-07 12:20:00,43.24,43.59,43.21,43.53,207800.0,32.8073,33.0729,32.7845,33.0273,207800.0
2008-08-07 12:30:00,43.52,43.57,43.21,43.23,369200.0,33.0197,33.0577,32.7845,32.7997,369200.0
2008-08-07 12:40:00,43.21,43.52,43.05,43.5,314000.0,32.7845,33.0197,32.6631,33.0046,314000.0
2008-08-07 12:50:00,43.51,43.62,43.3,43.52,252300.0,33.0122,33.0956,32.8528,33.0197,252300.0
2008-08-07 13:00:00,43.5,43.52,43.15,43.3,199800.0,33.0046,33.0197,32.739,32.8528,199800.0
2008-08-07 13:10:00,43.28,43.48,43.01,43.03,206800.0,32.8377,32.9894,32.6328,32.648,206800.0
2008-08-07 13:20:00,43.03,43.24,43.0,43.24,192000.0,32.648,32.8073,32.6252,32.8073,192000.0
2008-08-07 13:30:00,43.24,43.43,43.16,43.3,176800.0,32.8073,32.9515,32.7466,32.8528,176800.0
2008-08-07 13:40:00,43.29,43.46,43.23,43.29,229300.0,32.8452,32.9742,32.7997,32.8452,229300.0
2008-08-07 13:50:00,43.32,43.36,43.16,43.18,170300.0,32.868,32.8984,32.7466,32.7618,170300.0
2008-08-07 14:00:00,43.19,43.25,43.01,43.02,245900.0,32.7694,32.8149,32.6328,32.6404,245900.0
2008-08-07 14:10:00,43.02,43.17,42.96,43.12,293600.0,32.6404,32.7542,32.5949,32.7163,293600.0
2008-08-07 14:20:00,43.12,43.25,43.1,43.14,330400.0,32.7163,32.8149,32.7011,32.7314,330400.0
2008-08-07 14:30:00,43.13,43.21,43.07,43.09,346100.0,32.7238,32.7845,32.6783,32.6935,346100.0
2008-08-07 14:40:00,43.1,43.1,42.68,42.86,478900.0,32.7011,32.7011,32.3824,32.519,478900.0
2008-08-07 14:50:00,42.85,42.85,42.31,42.33,402300.0,32.5114,32.5114,32.1017,32.1169,402300.0
2008-08-07 15:00:00,42.33,42.55,41.66,41.83,1131600.0,32.1169,32.2838,31.6085,31.7375,1131600.0
2008-08-07 15:10:00,41.83,41.88,41.5,41.79,641000.0,31.7375,31.7754,31.4871,31.7072,641000.0
2008-08-07 15:20:00,41.79,41.89,41.6,41.85,519900.0,31.7072,31.783,31.563,31.7527,519900.0
2008-08-07 15:30:00,41.83,41.88,41.24,41.26,748100.0,31.7375,31.7754,31.2899,31.305,748100.0
2008-08-07 15:40:00,41.24,41.66,41.06,41.53,1042200.0,31.2899,31.6085,31.1533,31.5099,1042200.0
2008-08-07 15:50:00,41.65,42.09,41.55,41.98,1227100.0,31.6009,31.9348,31.5251,31.8513,1227100.0
2008-08-08 09:30:00,41.5,41.54,40.69,41.18,971200.0,31.4871,31.5175,30.8726,31.2443,971200.0
2008-08-08 09:40:00,41.21,41.35,40.66,41.03,818400.0,31.2671,31.3733,30.8498,31.1305,818400.0
2008-08-08 09:50:00,41.03,41.57,40.83,40.99,715700.0,31.1305,31.5402,30.9788,31.1002,715700.0
2008-08-08 10:00:00,41.05,41.4,40.57,41.33,683700.0,31.1457,31.4113,30.7815,31.3581,683700.0
2008-08-08 10:10:00,41.32,41.58,41.15,41.56,1122200.0,31.3506,31.5478,31.2216,31.5326,1122200.0
2008-08-08 10:20:00,41.56,41.67,41.01,41.21,981800.0,31.5326,31.6161,31.1153,31.2671,981800.0
2008-08-08 10:30:00,41.21,41.45,40.75,41.16,561800.0,31.2671,31.4492,30.9181,31.2292,561800.0
2008-08-08 10:40:00,41.17,41.27,41.01,41.14,272700.0,31.2367,31.3126,31.1153,31.214,272700.0
2008-08-08 10:50:00,41.12,41.44,40.95,41.15,362400.0,31.1988,31.4416,31.0698,31.2216,362400.0
2008-08-08 11:00:00,41.18,41.34,41.06,41.24,184100.0,31.2443,31.3657,31.1533,31.2899,184100.0
2008-08-08 11:10:00,41.25,41.75,41.24,41.69,544200.0,31.2974,31.6768,31.2899,31.6313,544200.0
2008-08-08 11:20:00,41.69,41.72,41.35,41.5,499000.0,31.6313,31.654,31.3733,31.4871,499000.0
2008-08-08 11:30:00,41.53,41.59,41.22,41.26,573200.0,31.5099,31.5554,31.2747,31.305,573200.0
2008-08-08 11:40:00,41.27,41.56,41.19,41.52,212500.0,31.3126,31.5326,31.2519,31.5023,212500.0
2008-08-08 11:50:00,41.55,41.58,41.35,41.46,130900.0,31.5251,31.5478,31.3733,31.4568,130900.0
2008-08-08 12:00:00,41.45,41.75,41.4,41.57,199200.0,31.4492,31.6768,31.4113,31.5402,199200.0
2008-08-08 12:10:00,41.57,41.76,41.5,41.76,240100.0,31.5402,31.6844,31.4871,31.6844,240100.0
2008-08-08 12:20:00,41.74,41.85,41.61,41.71,219900.0,31.6692,31.7527,31.5706,31.6465,219900.0
2008-08-08 12:30:00,41.68,41.82,41.62,41.79,184300.0,31.6237,31.7299,31.5782,31.7072,184300.0
2008-08-08 12:40:00,41.79,41.88,41.72,41.79,151700.0,31.7072,31.7754,31.654,31.7072,151700.0
2008-08-08 12:50:00,41.79,41.79,41.5,41.55,193400.0,31.7072,31.7072,31.4871,31.5251,193400.0
2008-08-08 13:00:00,41.56,41.74,41.44,41.7,226100.0,31.5326,31.6692,31.4416,31.6389,226100.0
2008-08-08 13:10:00,41.7,41.73,41.49,41.62,112000.0,31.6389,31.6616,31.4795,31.5782,112000.0
2008-08-08 13:20:00,41.64,42.0,41.63,41.95,190200.0,31.5933,31.8665,31.5858,31.8285,190200.0
2008-08-08 13:30:00,41.96,42.05,41.84,41.93,237700.0,31.8361,31.9044,31.7451,31.8134,237700.0
2008-08-08 13:40:00,41.93,42.06,41.72,41.88,259300.0,31.8134,31.912,31.654,31.7754,259300.0
2008-08-08 13:50:00,41.89,42.25,41.8,42.16,300000.0,31.783,32.0562,31.7147,31.9879,300000.0
2008-08-08 14:00:00,42.15,42.49,42.13,42.46,210800.0,31.9803,32.2383,31.9651,32.2155,210800.0
2008-08-08 14:10:00,42.47,42.68,42.38,42.64,209700.0,32.2231,32.3824,32.1548,32.3521,209700.0
2008-08-08 14:20:00,42.66,42.83,42.65,42.72,333400.0,32.3672,32.4962,32.3597,32.4128,333400.0
2008-08-08 14:30:00,42.71,43.01,42.66,42.99,301700.0,32.4052,32.6328,32.3672,32.6176,301700.0
2008-08-08 14:40:00,42.99,43.08,42.83,42.95,310300.0,32.6176,32.6859,32.4962,32.5873,310300.0
2008-08-08 14:50:00,42.93,43.44,42.8,43.42,421300.0,32.5721,32.9591,32.4735,32.9439,421300.0
2008-08-08 15:00:00,43.42,43.7,43.4,43.7,637100.0,32.9439,33.1563,32.9287,33.1563,637100.0
2008-08-08 15:10:00,43.69,44.02,43.61,43.73,696300.0,33.1487,33.3991,33.088,33.1791,696300.0
2008-08-08 15:20:00,43.78,43.82,43.46,43.58,455300.0,33.217,33.2474,32.9742,33.0653,455300.0
2008-08-08 15:30:00,43.58,43.72,43.35,43.71,513700.0,33.0653,33.1715,32.8908,33.1639,513700.0
2008-08-08 15:40:00,43.73,43.88,43.43,43.45,603400.0,33.1791,33.2929,32.9515,32.9666,603400.0
2008-08-08 15:50:00,43.46,43.7,43.21,43.31,698400.0,32.9742,33.1563,32.7845,32.8604,698400.0
2008-08-11 09:30:00,43.13,43.95,43.0,43.27,377200.0,32.7238,33.346,32.6252,32.8301,377200.0
2008-08-11 09:40:00,43.27,43.49,42.86,42.93,436100.0,32.8301,32.997,32.519,32.5721,436100.0
2008-08-11 09:50:00,42.92,43.47,42.91,43.3,266900.0,32.5645,32.9818,32.5569,32.8528,266900.0
2008-08-11 10:00:00,43.3,43.9,43.16,43.88,328800.0,32.8528,33.3081,32.7466,33.2929,328800.0
2008-08-11 10:10:00,43.85,44.0,43.72,43.95,301600.0,33.2701,33.3839,33.1715,33.346,301600.0
2008-08-11 10:20:00,43.96,43.96,43.79,43.81,198400.0,33.3536,33.3536,33.2246,33.2398,198400.0
2008-08-11 10:30:00,43.8,43.85,43.36,43.5,192300.0,33.2322,33.2701,32.8984,33.0046,192300.0
2008-08-11 10:40:00,43.5,43.71,43.41,43.71,157600.0,33.0046,33.1639,32.9363,33.1639,157600.0
2008-08-11 10:50:00,43.71,43.96,43.62,43.87,183200.0,33.1639,33.3536,33.0956,33.2853,183200.0
2008-08-11 11:00:00,43.84,44.2,43.74,44.2,227100.0,33.2625,33.5357,33.1867,33.5357,227100.0
2008-08-11 11:10:00,44.2,44.25,44.02,44.1,174900.0,33.5357,33.5736,33.3991,33.4598,174900.0
2008-08-11 11:20:00,44.12,44.36,43.99,44.31,201900.0,33.475,33.6571,33.3764,33.6191,201900.0
2008-08-11 11:30:00,44.32,44.7,44.21,44.69,364700.0,33.6267,33.915,33.5433,33.9075,364700.0
2008-08-11 11:40:00,44.7,45.02,44.68,44.86,487100.0,33.915,34.1578,33.8999,34.0364,487100.0
2008-08-11 11:50:00,44.85,45.11,44.75,44.94,270900.0,34.0289,34.2261,33.953,34.0971,270900.0
2008-08-11 12:00:00,44.94,45.12,44.89,44.94,268600.0,34.0971,34.2337,34.0592,34.0971,268600.0
2008-08-11 12:10:00,44.95,45.29,44.84,45.21,297900.0,34.1047,34.3627,34.0213,34.302,297900.0
2008-08-11 12:20:00,45.21,45.88,45.19,45.86,332300.0,34.302,34.8103,34.2868,34.7952,332300.0
2008-08-11 12:30:00,45.85,46.0,45.78,45.82,323900.0,34.7876,34.9014,34.7345,34.7648,323900.0
2008-08-11 12:40:00,45.83,46.02,45.48,45.49,494700.0,34.7724,34.9166,34.5069,34.5144,494700.0
2008-08-11 12:50:00,45.48,45.85,45.47,45.84,282100.0,34.5069,34.7876,34.4993,34.78,282100.0
2008-08-11 13:00:00,45.83,45.84,45.54,45.81,193700.0,34.7724,34.78,34.5524,34.7572,193700.0
2008-08-11 13:10:00,45.82,46.17,45.81,46.09,265500.0,34.7648,35.0304,34.7572,34.9697,265500.0
2008-08-11 13:20:00,46.07,46.6,46.06,46.58,368900.0,34.9545,35.3566,34.9469,35.3415,368900.0
2008-08-11 13:30:00,46.58,47.08,46.57,46.92,466300.0,35.3415,35.7208,35.3339,35.5994,466300.0
2008-08-11 13:40:00,46.92,46.92,46.54,46.68,204800.0,35.5994,35.5994,35.3111,35.4173,204800.0
2008-08-11 13:50:00,46.66,46.72,46.12,46.14,340000.0,35.4021,35.4477,34.9924,35.0076,340000.0
2008-08-11 14:00:00,46.14,46.46,45.82,46.41,654900.0,35.0076,35.2504,34.7648,35.2125,654900.0
2008-08-11 14:10:00,46.41,46.49,46.03,46.15,280100.0,35.2125,35.2732,34.9242,35.0152,280100.0
2008-08-11 14:20:00,46.16,46.17,45.63,45.76,347300.0,35.0228,35.0304,34.6207,34.7193,347300.0
2008-08-11 14:30:00,45.73,45.75,44.96,45.42,482600.0,34.6965,34.7117,34.1123,34.4613,482600.0
2008-08-11 14:40:00,45.41,45.45,44.84,45.09,360500.0,34.4537,34.4841,34.0213,34.2109,360500.0
2008-08-11 14:50:00,45.11,45.2,44.72,45.14,430900.0,34.2261,34.2944,33.9302,34.2489,430900.0
2008-08-11 15:00:00,45.15,45.61,45.1,45.29,289500.0,34.2565,34.6055,34.2185,34.3627,289500.0
2008-08-11 15:10:00,45.31,45.31,45.05,45.16,399900.0,34.3779,34.3779,34.1806,34.2641,399900.0
2008-08-11 15:20:00,45.16,45.4,45.04,45.33,385400.0,34.2641,34.4462,34.173,34.393,385400.0
2008-08-11 15:30:00,45.33,45.63,45.15,45.43,508300.0,34.393,34.6207,34.2565,34.4689,508300.0
2008-08-11 15:40:00,45.44,45.67,45.3,45.47,328700.0,34.4765,34.651,34.3703,34.4993,328700.0
2008-08-11 15:50:00,45.49,46.03,45.48,45.99,799300.0,34.5144,34.9242,34.5069,34.8938,799300.0
2008-08-12 09:30:00,45.39,45.39,44.49,45.06,444100.0,34.4386,34.4386,33.7557,34.1882,444100.0
2008-08-12 09:40:00,45.06,45.95,44.86,45.71,485400.0,34.1882,34.8635,34.0364,34.6814,485400.0
2008-08-12 09:50:00,45.74,45.76,44.86,45.16,349900.0,34.7041,34.7193,34.0364,34.2641,349900.0
2008-08-12 10:00:00,45.16,45.26,44.89,45.01,206900.0,34.2641,34.3399,34.0592,34.1503,206900.0
2008-08-12 10:10:00,45.01,45.01,44.41,44.45,382300.0,34.1503,34.1503,33.695,33.7254,382300.0
2008-08-12 10:20:00,44.44,44.86,44.34,44.37,233400.0,33.7178,34.0364,33.6419,33.6647,233400.0
2008-08-12 10:30:00,44.32,44.53,44.22,44.22,342200.0,33.6267,33.7861,33.5509,33.5509,342200.0
2008-08-12 10:40:00,44.22,44.74,44.09,44.69,356100.0,33.5509,33.9454,33.4522,33.9075,356100.0
2008-08-12 10:50:00,44.69,44.87,44.63,44.66,223200.0,33.9075,34.044,33.8619,33.8847,223200.0
2008-08-12 11:00:00,44.62,45.16,44.5,45.13,224000.0,33.8543,34.2641,33.7633,34.2413,224000.0
2008-08-12 11:10:00,45.13,45.39,45.01,45.33,263100.0,34.2413,34.4386,34.1503,34.393,263100.0
2008-08-12 11:20:00,45.35,45.43,44.81,45.16,253000.0,34.4082,34.4689,33.9985,34.2641,253000.0
2008-08-12 11:30:00,45.16,45.31,44.82,44.84,280600.0,34.2641,34.3779,34.0061,34.0213,280600.0
2008-08-12 11:40:00,44.83,44.9,44.47,44.49,202500.0,34.0137,34.0668,33.7405,33.7557,202500.0
2008-08-12 11:50:00,44.51,44.85,44.45,44.5,183100.0,33.7709,34.0289,33.7254,33.7633,183100.0
2008-08-12 12:00:00,44.5,44.75,44.24,44.7,229100.0,33.7633,33.953,33.566,33.915,229100.0
2008-08-12 12:10:00,44.7,44.82,44.63,44.79,173900.0,33.915,34.0061,33.8619,33.9833,173900.0
2008-08-12 12:20:00,44.79,44.96,44.75,44.76,156700.0,33.9833,34.1123,33.953,33.9606,156700.0
2008-08-12 12:30:00,44.75,44.82,44.54,44.61,137700.0,33.953,34.0061,33.7936,33.8468,137700.0
2008-08-12 12:40:00,44.6,44.69,44.49,44.54,117100.0,33.8392,33.9075,33.7557,33.7936,117100.0
2008-08-12 12:50:00,44.52,44.52,44.27,44.33,306700.0,33.7785,33.7785,33.5888,33.6343,306700.0
2008-08-12 13:00:00,44.33,44.45,44.22,44.43,171400.0,33.6343,33.7254,33.5509,33.7102,171400.0
2008-08-12 13:10:00,44.45,44.48,44.15,44.22,124200.0,33.7254,33.7481,33.4977,33.5509,124200.0
2008-08-12 13:20:00,44.24,44.25,43.9,44.03,274900.0,33.566,33.5736,33.3081,33.4067,274900.0
2008-08-12 13:30:00,44.01,44.07,43.85,43.87,134200.0,33.3915,33.437,33.2701,33.2853,134200.0
2008-08-12 13:40:00,43.87,44.14,43.87,43.99,173800.0,33.2853,33.4902,33.2853,33.3764,173800.0
2008-08-12 13:50:00,43.99,43.99,43.75,43.79,145500.0,33.3764,33.3764,33.1943,33.2246,145500.0
2008-08-12 14:00:00,43.8,44.1,43.79,43.8,187500.0,33.2322,33.4598,33.2246,33.2322,187500.0
2008-08-12 14:10:00,43.78,43.94,43.72,43.74,186500.0,33.217,33.3384,33.1715,33.1867,186500.0
2008-08-12 14:20:00,43.72,43.86,43.62,43.74,309100.0,33.1715,33.2777,33.0956,33.1867,309100.0
2008-08-12 14:30:00,43.74,43.75,43.35,43.35,265900.0,33.1867,33.1943,32.8908,32.8908,265900.0
2008-08-12 14:40:00,43.34,43.41,43.21,43.25,284200.0,32.8832,32.9363,32.7845,32.8149,284200.0
2008-08-12 14:50:00,43.25,43.34,43.09,43.11,213200.0,32.8149,32.8832,32.6935,32.7087,213200.0
2008-08-12 15:00:00,43.11,43.3,42.9,43.1,397300.0,32.7087,32.8528,32.5493,32.7011,397300.0
2008-08-12 15:10:00,43.09,43.19,42.89,43.0,549500.0,32.6935,32.7694,32.5418,32.6252,549500.0
2008-08-12 15:20:00,43.01,43.25,42.83,43.1,293300.0,32.6328,32.8149,32.4962,32.7011,293300.0
2008-08-12 15:30:00,43.1,43.13,42.77,42.84,335300.0,32.7011,32.7238,32.4507,32.5038,335300.0
2008-08-12 15:40:00,42.84,43.4,42.72,43.25,630200.0,32.5038,32.9287,32.4128,32.8149,630200.0
2008-08-12 15:50:00,43.24,43.27,43.04,43.17,530300.0,32.8073,32.8301,32.6556,32.7542,530300.0
2008-08-13 09:30:00,42.46,42.5,41.7,42.01,518600.0,32.2155,32.2458,31.6389,31.8741,518600.0
2008-08-13 09:40:00,42.01,42.1,41.35,41.68,710900.0,31.8741,31.9424,31.3733,31.6237,710900.0
2008-08-13 09:50:00,41.66,41.96,41.56,41.76,374200.0,31.6085,31.8361,31.5326,31.6844,374200.0
2008-08-13 10:00:00,41.77,42.26,41.63,42.16,570600.0,31.692,32.0638,31.5858,31.9879,570600.0
2008-08-13 10:10:00,42.14,42.15,41.72,41.75,291700.0,31.9727,31.9803,31.654,31.6768,291700.0
2008-08-13 10:20:00,41.73,41.96,41.58,41.65,303700.0,31.6616,31.8361,31.5478,31.6009,303700.0
2008-08-13 10:30:00,41.64,41.64,41.2,41.27,417500.0,31.5933,31.5933,31.2595,31.3126,417500.0
2008-08-13 10:40:00,41.26,41.41,41.0,41.28,382200.0,31.305,31.4188,31.1078,31.3202,382200.0
2008-08-13 10:50:00,41.3,41.39,41.1,41.38,241200.0,31.3354,31.4037,31.1836,31.3961,241200.0
2008-08-13 11:00:00,41.38,41.4,40.96,41.0,308400.0,31.3961,31.4113,31.0774,31.1078,308400.0
2008-08-13 11:10:00,41.02,41.25,40.96,41.14,310400.0,31.1229,31.2974,31.0774,31.214,310400.0
2008-08-13 11:20:00,41.12,41.13,40.84,41.0,302200.0,31.1988,31.2064,30.9864,31.1078,302200.0
2008-08-13 11:30:00,40.98,40.99,40.68,40.89,203500.0,31.0926,31.1002,30.865,31.0243,203500.0
2008-08-13 11:40:00,40.91,40.95,40.6,40.65,270100.0,31.0395,31.0698,30.8043,30.8422,270100.0
2008-08-13 11:50:00,40.65,40.79,40.57,40.75,185900.0,30.8422,30.9484,30.7815,30.9181,185900.0
2008-08-13 12:00:00,40.73,41.03,40.58,40.64,149100.0,30.9029,31.1305,30.7891,30.8346,149100.0
2008-08-13 12:10:00,40.63,40.85,40.56,40.83,122200.0,30.827,30.994,30.7739,30.9788,122200.0
2008-08-13 12:20:00,40.85,41.08,40.81,41.01,101800.0,30.994,31.1685,30.9636,31.1153,101800.0
2008-08-13 12:30:00,41.01,41.24,40.96,41.16,211800.0,31.1153,31.2899,31.0774,31.2292,211800.0
2008-08-13 12:40:00,41.15,41.29,40.9,40.99,195100.0,31.2216,31.3278,31.0319,31.1002,195100.0
2008-08-13 12:50:00,40.98,41.37,40.89,41.31,125000.0,31.0926,31.3885,31.0243,31.343,125000.0
2008-08-13 13:00:00,41.29,41.29,40.97,41.0,170100.0,31.3278,31.3278,31.085,31.1078,170100.0
2008-08-13 13:10:00,40.99,41.05,40.82,41.02,88900.0,31.1002,31.1457,30.9712,31.1229,88900.0
2008-08-13 13:20:00,41.01,41.51,40.95,41.37,139200.0,31.1153,31.4947,31.0698,31.3885,139200.0
2008-08-13 13:30:00,41.37,41.62,41.26,41.47,220900.0,31.3885,31.5782,31.305,31.4644,220900.0
2008-08-13 13:40:00,41.48,41.7,41.13,41.19,190700.0,31.4719,31.6389,31.2064,31.2519,190700.0
2008-08-13 13:50:00,41.21,41.52,41.16,41.43,166600.0,31.2671,31.5023,31.2292,31.434,166600.0
2008-08-13 14:00:00,41.46,41.52,41.21,41.27,146000.0,31.4568,31.5023,31.2671,31.3126,146000.0
2008-08-13 14:10:00,41.26,41.37,41.23,41.33,159400.0,31.305,31.3885,31.2823,31.3581,159400.0
2008-08-13 14:20:00,41.33,41.34,40.97,40.97,161900.0,31.3581,31.3657,31.085,31.085,161900.0
2008-08-13 14:30:00,40.96,41.05,40.75,40.87,206600.0,31.0774,31.1457,30.9181,31.0091,206600.0
2008-08-13 14:40:00,40.87,41.62,40.86,41.44,336400.0,31.0091,31.5782,31.0015,31.4416,336400.0
2008-08-13 14:50:00,41.43,41.54,41.17,41.49,276900.0,31.434,31.5175,31.2367,31.4795,276900.0
2008-08-13 15:00:00,41.49,41.6,41.29,41.29,291700.0,31.4795,31.563,31.3278,31.3278,291700.0
2008-08-13 15:10:00,41.3,41.7,41.29,41.56,229000.0,31.3354,31.6389,31.3278,31.5326,229000.0
2008-08-13 15:20:00,41.56,41.57,41.12,41.28,209000.0,31.5326,31.5402,31.1988,31.3202,209000.0
2008-08-13 15:30:00,41.29,41.29,40.79,40.91,241000.0,31.3278,31.3278,30.9484,31.0395,241000.0
2008-08-13 15:40:00,40.89,40.95,40.5,40.74,311400.0,31.0243,31.0698,30.7284,30.9105,311400.0
2008-08-13 15:50:00,40.74,41.07,40.68,40.81,495500.0,30.9105,31.1609,30.865,30.9636,495500.0
2008-08-14 09:30:00,40.28,41.67,40.11,41.22,382100.0,30.5615,31.6161,30.4325,31.2747,382100.0
2008-08-14 09:40:00,41.22,41.78,40.82,40.86,458000.0,31.2747,31.6996,30.9712,31.0015,458000.0
2008-08-14 09:50:00,40.88,41.33,40.58,41.27,435500.0,31.0167,31.3581,30.7891,31.3126,435500.0
2008-08-14 10:00:00,41.28,41.75,41.26,41.41,326800.0,31.3202,31.6768,31.305,31.4188,326800.0
2008-08-14 10:10:00,41.39,41.48,41.09,41.33,191600.0,31.4037,31.4719,31.176,31.3581,191600.0
2008-08-14 10:20:00,41.31,41.69,41.16,41.65,180100.0,31.343,31.6313,31.2292,31.6009,180100.0
2008-08-14 10:30:00,41.63,41.72,41.37,41.64,167800.0,31.5858,31.654,31.3885,31.5933,167800.0
2008-08-14 10:40:00,41.63,41.9,41.45,41.69,250700.0,31.5858,31.7906,31.4492,31.6313,250700.0
2008-08-14 10:50:00,41.69,41.8,41.25,41.5,200300.0,31.6313,31.7147,31.2974,31.4871,200300.0
2008-08-14 11:00:00,41.5,41.66,41.3,41.63,114600.0,31.4871,31.6085,31.3354,31.5858,114600.0
2008-08-14 11:10:00,41.64,41.88,41.61,41.85,149900.0,31.5933,31.7754,31.5706,31.7527,149900.0
2008-08-14 11:20:00,41.87,41.89,41.64,41.7,85600.0,31.7679,31.783,31.5933,31.6389,85600.0
2008-08-14 11:30:00,41.67,41.8,41.6,41.66,75900.0,31.6161,31.7147,31.563,31.6085,75900.0
2008-08-14 11:40:00,41.69,41.71,41.48,41.48,81700.0,31.6313,31.6465,31.4719,31.4719,81700.0
2008-08-14 11:50:00,41.5,41.71,41.45,41.67,88800.0,31.4871,31.6465,31.4492,31.6161,88800.0
2008-08-14 12:00:00,41.69,41.79,41.42,41.57,156500.0,31.6313,31.7072,31.4264,31.5402,156500.0
2008-08-14 12:10:00,41.55,41.78,41.48,41.78,171200.0,31.5251,31.6996,31.4719,31.6996,171200.0
2008-08-14 12:20:00,41.78,41.85,41.59,41.65,86200.0,31.6996,31.7527,31.5554,31.6009,86200.0
2008-08-14 12:30:00,41.65,41.87,41.62,41.77,111400.0,31.6009,31.7679,31.5782,31.692,111400.0
2008-08-14 12:40:00,41.77,42.32,41.76,42.11,286600.0,31.692,32.1093,31.6844,31.9499,286600.0
2008-08-14 12:50:00,42.11,42.11,41.95,41.98,102200.0,31.9499,31.9499,31.8285,31.8513,102200.0
2008-08-14 13:00:00,41.99,42.05,41.44,41.76,85500.0,31.8589,31.9044,31.4416,31.6844,85500.0
2008-08-14 13:10:00,41.77,41.96,41.67,41.82,156000.0,31.692,31.8361,31.6161,31.7299,156000.0
2008-08-14 13:20:00,41.81,41.9,41.61,41.64,110700.0,31.7223,31.7906,31.5706,31.5933,110700.0
2008-08-14 13:30:00,41.63,41.64,41.36,41.49,104900.0,31.5858,31.5933,31.3809,31.4795,104900.0
2008-08-14 13:40:00,41.49,41.64,41.47,41.59,175200.0,31.4795,31.5933,31.4644,31.5554,175200.0
2008-08-14 13:50:00,41.6,41.74,41.54,41.73,64700.0,31.563,31.6692,31.5175,31.6616,64700.0
2008-08-14 14:00:00,41.74,41.94,41.69,41.89,208900.0,31.6692,31.821,31.6313,31.783,208900.0
2008-08-14 14:10:00,41.88,41.97,41.74,41.9,114100.0,31.7754,31.8437,31.6692,31.7906,114100.0
2008-08-14 14:20:00,41.92,41.95,41.65,41.8,129000.0,31.8058,31.8285,31.6009,31.7147,129000.0
2008-08-14 14:30:00,41.8,41.84,41.62,41.68,51300.0,31.7147,31.7451,31.5782,31.6237,51300.0
2008-08-14 14:40:00,41.66,41.79,41.31,41.4,122200.0,31.6085,31.7072,31.343,31.4113,122200.0
2008-08-14 14:50:00,41.42,41.55,41.32,41.33,95000.0,31.4264,31.5251,31.3506,31.3581,95000.0
2008-08-14 15:00:00,41.32,41.39,41.17,41.36,190000.0,31.3506,31.4037,31.2367,31.3809,190000.0
2008-08-14 15:10:00,41.34,41.6,41.18,41.51,132500.0,31.3657,31.563,31.2443,31.4947,132500.0
2008-08-14 15:20:00,41.51,41.58,41.16,41.19,122200.0,31.4947,31.5478,31.2292,31.2519,122200.0
2008-08-14 15:30:00,41.21,41.7,41.16,41.66,256800.0,31.2671,31.6389,31.2292,31.6085,256800.0
2008-08-14 15:40:00,41.67,41.87,41.59,41.8,238000.0,31.6161,31.7679,31.5554,31.7147,238000.0
2008-08-14 15:50:00,41.84,41.85,41.68,41.75,364300.0,31.7451,31.7527,31.6237,31.6768,364300.0
2008-08-15 09:30:00,42.08,42.93,42.08,42.89,663100.0,31.9272,32.5721,31.9272,32.5418,663100.0
2008-08-15 09:40:00,42.91,43.58,42.9,43.16,392500.0,32.5569,33.0653,32.5493,32.7466,392500.0
2008-08-15 09:50:00,43.16,43.29,42.8,43.12,312900.0,32.7466,32.8452,32.4735,32.7163,312900.0
2008-08-15 10:00:00,43.12,43.12,42.14,42.43,291900.0,32.7163,32.7163,31.9727,32.1927,291900.0
2008-08-15 10:10:00,42.43,42.8,42.43,42.66,139100.0,32.1927,32.4735,32.1927,32.3672,139100.0
2008-08-15 10:20:00,42.7,42.98,42.4,42.9,186300.0,32.3976,32.61,32.17,32.5493,186300.0
2008-08-15 10:30:00,42.9,43.02,42.83,43.01,215600.0,32.5493,32.6404,32.4962,32.6328,215600.0
2008-08-15 10:40:00,43.01,43.17,42.95,43.12,191200.0,32.6328,32.7542,32.5873,32.7163,191200.0
2008-08-15 10:50:00,43.13,43.37,43.11,43.34,194800.0,32.7238,32.9059,32.7087,32.8832,194800.0
2008-08-15 11:00:00,43.34,43.35,43.15,43.29,127600.0,32.8832,32.8908,32.739,32.8452,127600.0
2008-08-15 11:10:00,43.29,43.51,43.21,43.3,179700.0,32.8452,33.0122,32.7845,32.8528,179700.0
2008-08-15 11:20:00,43.3,43.42,43.25,43.38,136000.0,32.8528,32.9439,32.8149,32.9135,136000.0
2008-08-15 11:30:00,43.37,43.37,43.14,43.15,191100.0,32.9059,32.9059,32.7314,32.739,191100.0
2008-08-15 11:40:00,43.15,43.41,43.14,43.32,336300.0,32.739,32.9363,32.7314,32.868,336300.0
2008-08-15 11:50:00,43.33,43.5,43.25,43.39,188800.0,32.8756,33.0046,32.8149,32.9211,188800.0
2008-08-15 12:00:00,43.38,43.47,43.26,43.27,151600.0,32.9135,32.9818,32.8225,32.8301,151600.0
2008-08-15 12:10:00,43.26,43.49,43.08,43.46,252700.0,32.8225,32.997,32.6859,32.9742,252700.0
2008-08-15 12:20:00,43.45,43.59,43.28,43.34,169300.0,32.9666,33.0729,32.8377,32.8832,169300.0
2008-08-15 12:30:00,43.37,43.74,43.33,43.7,114800.0,32.9059,33.1867,32.8756,33.1563,114800.0
2008-08-15 12:40:00,43.71,43.71,43.53,43.59,124100.0,33.1639,33.1639,33.0273,33.0729,124100.0
2008-08-15 12:50:00,43.61,43.73,43.58,43.65,88100.0,33.088,33.1791,33.0653,33.1184,88100.0
2008-08-15 13:00:00,43.65,43.73,43.52,43.54,137200.0,33.1184,33.1791,33.0197,33.0349,137200.0
2008-08-15 13:10:00,43.55,43.55,43.37,43.47,180400.0,33.0425,33.0425,32.9059,32.9818,180400.0
2008-08-15 13:20:00,43.47,43.48,43.26,43.31,181700.0,32.9818,32.9894,32.8225,32.8604,181700.0
2008-08-15 13:30:00,43.33,43.44,43.3,43.35,224300.0,32.8756,32.9591,32.8528,32.8908,224300.0
2008-08-15 13:40:00,43.35,43.5,43.31,43.45,117100.0,32.8908,33.0046,32.8604,32.9666,117100.0
2008-08-15 13:50:00,43.46,43.47,43.26,43.32,99300.0,32.9742,32.9818,32.8225,32.868,99300.0
2008-08-15 14:00:00,43.32,43.4,43.29,43.38,150700.0,32.868,32.9287,32.8452,32.9135,150700.0
2008-08-15 14:10:00,43.36,43.54,43.32,43.41,149200.0,32.8984,33.0349,32.868,32.9363,149200.0
2008-08-15 14:20:00,43.41,43.51,43.25,43.31,163500.0,32.9363,33.0122,32.8149,32.8604,163500.0
2008-08-15 14:30:00,43.32,43.39,43.25,43.26,138700.0,32.868,32.9211,32.8149,32.8225,138700.0
2008-08-15 14:40:00,43.27,43.4,43.18,43.24,262300.0,32.8301,32.9287,32.7618,32.8073,262300.0
2008-08-15 14:50:00,43.25,43.5,43.24,43.4,131500.0,32.8149,33.0046,32.8073,32.9287,131500.0
2008-08-15 15:00:00,43.4,43.58,43.31,43.41,195700.0,32.9287,33.0653,32.8604,32.9363,195700.0
2008-08-15 15:10:00,43.42,43.56,43.4,43.51,155200.0,32.9439,33.0501,32.9287,33.0122,155200.0
2008-08-15 15:20:00,43.5,43.95,43.45,43.92,448500.0,33.0046,33.346,32.9666,33.3232,448500.0
2008-08-15 15:30:00,43.91,43.95,43.73,43.89,241600.0,33.3157,33.346,33.1791,33.3005,241600.0
2008-08-15 15:40:00,43.89,43.99,43.76,43.84,501100.0,33.3005,33.3764,33.2018,33.2625,501100.0
2008-08-15 15:50:00,43.84,43.99,43.82,43.91,443800.0,33.2625,33.3764,33.2474,33.3157,443800.0
2008-08-18 09:30:00,43.62,43.96,43.2,43.24,330500.0,33.0956,33.3536,32.777,32.8073,330500.0
2008-08-18 09:40:00,43.25,43.44,43.11,43.28,318600.0,32.8149,32.9591,32.7087,32.8377,318600.0
2008-08-18 09:50:00,43.26,43.49,43.13,43.31,341300.0,32.8225,32.997,32.7238,32.8604,341300.0
2008-08-18 10:00:00,43.3,43.45,43.16,43.34,174900.0,32.8528,32.9666,32.7466,32.8832,174900.0
2008-08-18 10:10:00,43.34,43.35,42.86,42.9,249700.0,32.8832,32.8908,32.519,32.5493,249700.0
2008-08-18 10:20:00,42.9,43.13,42.83,42.95,201400.0,32.5493,32.7238,32.4962,32.5873,201400.0
2008-08-18 10:30:00,42.97,43.13,42.84,43.04,228900.0,32.6025,32.7238,32.5038,32.6556,228900.0
2008-08-18 10:40:00,43.05,43.09,42.79,42.85,148300.0,32.6631,32.6935,32.4659,32.5114,148300.0
2008-08-18 10:50:00,42.85,43.35,42.83,43.21,249200.0,32.5114,32.8908,32.4962,32.7845,249200.0
2008-08-18 11:00:00,43.23,43.46,43.16,43.34,189200.0,32.7997,32.9742,32.7466,32.8832,189200.0
2008-08-18 11:10:00,43.36,43.57,43.21,43.43,124500.0,32.8984,33.0577,32.7845,32.9515,124500.0
2008-08-18 11:20:00,43.42,43.47,42.98,43.15,131800.0,32.9439,32.9818,32.61,32.739,131800.0
2008-08-18 11:30:00,43.15,43.15,42.75,42.93,185800.0,32.739,32.739,32.4355,32.5721,185800.0
2008-08-18 11:40:00,42.93,42.93,42.63,42.66,121700.0,32.5721,32.5721,32.3445,32.3672,121700.0
2008-08-18 11:50:00,42.67,42.77,42.31,42.37,185300.0,32.3748,32.4507,32.1017,32.1472,185300.0
2008-08-18 12:00:00,42.38,42.39,42.03,42.05,270400.0,32.1548,32.1624,31.8892,31.9044,270400.0
2008-08-18 12:10:00,42.06,42.28,41.9,41.95,216900.0,31.912,32.0789,31.7906,31.8285,216900.0
2008-08-18 12:20:00,41.96,42.2,41.92,42.18,194400.0,31.8361,32.0182,31.8058,32.0031,194400.0
2008-08-18 12:30:00,42.18,42.26,41.81,41.89,211900.0,32.0031,32.0638,31.7223,31.783,211900.0
2008-08-18 12:40:00,41.9,41.92,41.56,41.76,266600.0,31.7906,31.8058,31.5326,31.6844,266600.0
2008-08-18 12:50:00,41.78,41.78,41.6,41.64,159400.0,31.6996,31.6996,31.563,31.5933,159400.0
2008-08-18 13:00:00,41.68,41.9,41.67,41.77,99600.0,31.6237,31.7906,31.6161,31.692,99600.0
2008-08-18 13:10:00,41.79,41.8,41.65,41.7,83200.0,31.7072,31.7147,31.6009,31.6389,83200.0
2008-08-18 13:20:00,41.7,42.01,41.69,41.91,110600.0,31.6389,31.8741,31.6313,31.7982,110600.0
2008-08-18 13:30:00,41.9,42.2,41.85,42.06,139800.0,31.7906,32.0182,31.7527,31.912,139800.0
2008-08-18 13:40:00,42.06,42.11,41.81,41.81,145900.0,31.912,31.9499,31.7223,31.7223,145900.0
2008-08-18 13:50:00,41.81,41.96,41.75,41.76,136100.0,31.7223,31.8361,31.6768,31.6844,136100.0
2008-08-18 14:00:00,41.77,41.94,41.68,41.92,196200.0,31.692,31.821,31.6237,31.8058,196200.0
2008-08-18 14:10:00,41.93,42.12,41.8,41.84,192800.0,31.8134,31.9575,31.7147,31.7451,192800.0
2008-08-18 14:20:00,41.84,41.91,41.69,41.77,254600.0,31.7451,31.7982,31.6313,31.692,254600.0
2008-08-18 14:30:00,41.78,41.83,41.6,41.7,138800.0,31.6996,31.7375,31.563,31.6389,138800.0
2008-08-18 14:40:00,41.69,41.92,41.68,41.83,71200.0,31.6313,31.8058,31.6237,31.7375,71200.0
2008-08-18 14:50:00,41.83,41.91,41.72,41.88,75700.0,31.7375,31.7982,31.654,31.7754,75700.0
2008-08-18 15:00:00,41.88,41.88,41.57,41.65,171000.0,31.7754,31.7754,31.5402,31.6009,171000.0
2008-08-18 15:10:00,41.65,41.82,41.59,41.76,155500.0,31.6009,31.7299,31.5554,31.6844,155500.0
2008-08-18 15:20:00,41.76,42.1,41.65,41.84,203400.0,31.6844,31.9424,31.6009,31.7451,203400.0
2008-08-18 15:30:00,41.84,42.02,41.7,41.75,179500.0,31.7451,31.8817,31.6389,31.6768,179500.0
2008-08-18 15:40:00,41.72,41.88,41.63,41.81,406000.0,31.654,31.7754,31.5858,31.7223,406000.0
2008-08-18 15:50:00,41.8,42.05,41.74,41.79,389400.0,31.7147,31.9044,31.6692,31.7072,389400.0
2008-08-19 09:30:00,40.99,41.06,39.81,40.61,750500.0,31.1002,31.1533,30.2049,30.8119,750500.0
2008-08-19 09:40:00,40.66,40.71,39.95,39.96,553900.0,30.8498,30.8877,30.3111,30.3187,553900.0
2008-08-19 09:50:00,39.95,40.5,39.83,40.46,515300.0,30.3111,30.7284,30.2201,30.698,515300.0
2008-08-19 10:00:00,40.48,40.52,40.17,40.22,284000.0,30.7132,30.7436,30.478,30.516,284000.0
2008-08-19 10:10:00,40.2,40.34,39.92,40.04,218000.0,30.5008,30.607,30.2883,30.3794,218000.0
2008-08-19 10:20:00,40.03,40.18,39.9,40.06,173300.0,30.3718,30.4856,30.2732,30.3946,173300.0
2008-08-19 10:30:00,40.06,40.41,40.0,40.31,240000.0,30.3946,30.6601,30.349,30.5842,240000.0
2008-08-19 10:40:00,40.31,40.57,40.18,40.39,140500.0,30.5842,30.7815,30.4856,30.6449,140500.0
2008-08-19 10:50:00,40.36,40.48,40.2,40.42,137900.0,30.6222,30.7132,30.5008,30.6677,137900.0
2008-08-19 11:00:00,40.4,40.42,40.01,40.07,123600.0,30.6525,30.6677,30.3566,30.4021,123600.0
2008-08-19 11:10:00,40.09,40.26,40.0,40.06,163500.0,30.4173,30.5463,30.349,30.3946,163500.0
2008-08-19 11:20:00,40.02,40.29,40.0,40.1,181900.0,30.3642,30.5691,30.349,30.4249,181900.0
2008-08-19 11:30:00,40.1,40.16,39.94,40.01,113400.0,30.4249,30.4704,30.3035,30.3566,113400.0
2008-08-19 11:40:00,40.04,40.17,40.0,40.05,80400.0,30.3794,30.478,30.349,30.387,80400.0
2008-08-19 11:50:00,40.05,40.17,39.83,39.86,191600.0,30.387,30.478,30.2201,30.2428,191600.0
2008-08-19 12:00:00,39.86,39.94,39.72,39.76,147600.0,30.2428,30.3035,30.1366,30.1669,147600.0
2008-08-19 12:10:00,39.75,39.86,39.56,39.86,135500.0,30.1594,30.2428,30.0152,30.2428,135500.0
2008-08-19 12:20:00,39.83,40.03,39.78,39.85,143100.0,30.2201,30.3718,30.1821,30.2352,143100.0
2008-08-19 12:30:00,39.86,40.09,39.76,40.03,119100.0,30.2428,30.4173,30.1669,30.3718,119100.0
2008-08-19 12:40:00,40.04,40.1,39.91,39.99,187800.0,30.3794,30.4249,30.2807,30.3414,187800.0
2008-08-19 12:50:00,40.0,40.04,39.89,39.99,145400.0,30.349,30.3794,30.2656,30.3414,145400.0
2008-08-19 13:00:00,39.98,40.03,39.81,40.0,121000.0,30.3339,30.3718,30.2049,30.349,121000.0
2008-08-19 13:10:00,40.0,40.09,39.78,39.8,130300.0,30.349,30.4173,30.1821,30.1973,130300.0
2008-08-19 13:20:00,39.8,39.97,39.78,39.94,98400.0,30.1973,30.3263,30.1821,30.3035,98400.0
2008-08-19 13:30:00,39.95,40.09,39.9,40.0,116600.0,30.3111,30.4173,30.2732,30.349,116600.0
2008-08-19 13:40:00,40.02,40.23,39.91,40.1,118900.0,30.3642,30.5235,30.2807,30.4249,118900.0
2008-08-19 13:50:00,40.11,40.15,39.9,39.9,97900.0,30.4325,30.4628,30.2732,30.2732,97900.0
2008-08-19 14:00:00,39.92,40.15,39.88,40.09,124700.0,30.2883,30.4628,30.258,30.4173,124700.0
2008-08-19 14:10:00,40.09,40.12,39.9,39.93,97700.0,30.4173,30.4401,30.2732,30.2959,97700.0
2008-08-19 14:20:00,39.92,39.99,39.84,39.9,134500.0,30.2883,30.3414,30.2276,30.2732,134500.0
2008-08-19 14:30:00,39.9,39.94,39.81,39.85,90400.0,30.2732,30.3035,30.2049,30.2352,90400.0
2008-08-19 14:40:00,39.85,39.98,39.76,39.97,89700.0,30.2352,30.3339,30.1669,30.3263,89700.0
2008-08-19 14:50:00,39.97,40.18,39.97,40.1,111300.0,30.3263,30.4856,30.3263,30.4249,111300.0
2008-08-19 15:00:00,40.12,40.14,39.9,40.0,212100.0,30.4401,30.4553,30.2732,30.349,212100.0
2008-08-19 15:10:00,40.0,40.17,39.98,40.02,244200.0,30.349,30.478,30.3339,30.3642,244200.0
2008-08-19 15:20:00,40.03,40.38,39.99,40.18,243700.0,30.3718,30.6374,30.3414,30.4856,243700.0
2008-08-19 15:30:00,40.18,40.29,40.12,40.16,332900.0,30.4856,30.5691,30.4401,30.4704,332900.0
2008-08-19 15:40:00,40.16,40.35,40.08,40.22,450400.0,30.4704,30.6146,30.4097,30.516,450400.0
2008-08-19 15:50:00,40.22,40.45,40.15,40.4,405300.0,30.516,30.6905,30.4628,30.6525,405300.0
2008-08-20 09:30:00,40.55,40.79,39.8,40.11,232900.0,30.7663,30.9484,30.1973,30.4325,232900.0
2008-08-20 09:40:00,40.08,40.24,39.42,39.47,351800.0,30.4097,30.5311,29.909,29.9469,351800.0
2008-08-20 09:50:00,39.47,39.84,39.3,39.75,421900.0,29.9469,30.2276,29.8179,30.1594,421900.0
2008-08-20 10:00:00,39.79,39.8,39.21,39.4,198000.0,30.1897,30.1973,29.7496,29.8938,198000.0
2008-08-20 10:10:00,39.37,40.09,39.3,39.9,229800.0,29.871,30.4173,29.8179,30.2732,229800.0
2008-08-20 10:20:00,39.94,40.45,39.86,39.86,224500.0,30.3035,30.6905,30.2428,30.2428,224500.0
2008-08-20 10:30:00,39.87,40.45,39.8,40.28,162100.0,30.2504,30.6905,30.1973,30.5615,162100.0
2008-08-20 10:40:00,40.24,40.75,40.09,40.52,239300.0,30.5311,30.9181,30.4173,30.7436,239300.0
2008-08-20 10:50:00,40.53,41.32,40.49,41.27,238800.0,30.7512,31.3506,30.7208,31.3126,238800.0
2008-08-20 11:00:00,41.27,41.34,40.72,40.93,160400.0,31.3126,31.3657,30.8953,31.0546,160400.0
2008-08-20 11:10:00,40.93,41.29,40.92,41.02,149200.0,31.0546,31.3278,31.0471,31.1229,149200.0
2008-08-20 11:20:00,41.04,41.14,40.7,41.0,272100.0,31.1381,31.214,30.8801,31.1078,272100.0
2008-08-20 11:30:00,40.96,41.04,40.5,40.57,160500.0,31.0774,31.1381,30.7284,30.7815,160500.0
2008-08-20 11:40:00,40.58,40.58,40.28,40.37,108900.0,30.7891,30.7891,30.5615,30.6298,108900.0
2008-08-20 11:50:00,40.37,40.69,40.37,40.38,69200.0,30.6298,30.8726,30.6298,30.6374,69200.0
2008-08-20 12:00:00,40.39,40.54,40.0,40.16,100400.0,30.6449,30.7587,30.349,30.4704,100400.0
2008-08-20 12:10:00,40.15,40.15,39.93,39.95,115000.0,30.4628,30.4628,30.2959,30.3111,115000.0
2008-08-20 12:20:00,39.98,40.1,39.87,39.9,117900.0,30.3339,30.4249,30.2504,30.2732,117900.0
2008-08-20 12:30:00,39.91,39.95,39.55,39.58,192400.0,30.2807,30.3111,30.0076,30.0304,192400.0
2008-08-20 12:40:00,39.58,39.83,39.58,39.64,84100.0,30.0304,30.2201,30.0304,30.0759,84100.0
2008-08-20 12:50:00,39.64,39.83,39.55,39.69,111100.0,30.0759,30.2201,30.0076,30.1138,111100.0
2008-08-20 13:00:00,39.68,40.04,39.6,39.98,102300.0,30.1062,30.3794,30.0455,30.3339,102300.0
2008-08-20 13:10:00,39.98,40.04,39.83,40.02,85400.0,30.3339,30.3794,30.2201,30.3642,85400.0
2008-08-20 13:20:00,40.04,40.24,39.95,40.12,206000.0,30.3794,30.5311,30.3111,30.4401,206000.0
2008-08-20 13:30:00,40.11,40.2,40.07,40.1,80400.0,30.4325,30.5008,30.4021,30.4249,80400.0
2008-08-20 13:40:00,40.08,40.27,39.97,40.22,155900.0,30.4097,30.5539,30.3263,30.516,155900.0
2008-08-20 13:50:00,40.21,40.21,40.0,40.04,128600.0,30.5084,30.5084,30.349,30.3794,128600.0
2008-08-20 14:00:00,40.04,40.04,39.89,39.91,149300.0,30.3794,30.3794,30.2656,30.2807,149300.0
2008-08-20 14:10:00,39.9,39.95,39.69,39.72,116600.0,30.2732,30.3111,30.1138,30.1366,116600.0
2008-08-20 14:20:00,39.72,39.99,39.65,39.8,164200.0,30.1366,30.3414,30.0835,30.1973,164200.0
2008-08-20 14:30:00,39.79,39.79,39.6,39.68,106700.0,30.1897,30.1897,30.0455,30.1062,106700.0
2008-08-20 14:40:00,39.68,40.06,39.64,39.95,141700.0,30.1062,30.3946,30.0759,30.3111,141700.0
2008-08-20 14:50:00,39.94,40.3,39.88,40.25,177100.0,30.3035,30.5767,30.258,30.5387,177100.0
2008-08-20 15:00:00,40.26,40.51,40.15,40.39,245300.0,30.5463,30.736,30.4628,30.6449,245300.0
2008-08-20 15:10:00,40.39,40.48,40.16,40.19,279900.0,30.6449,30.7132,30.4704,30.4932,279900.0
2008-08-20 15:20:00,40.19,40.45,40.15,40.31,209800.0,30.4932,30.6905,30.4628,30.5842,209800.0
2008-08-20 15:30:00,40.3,40.6,40.1,40.53,284900.0,30.5767,30.8043,30.4249,30.7512,284900.0
2008-08-20 15:40:00,40.52,41.1,40.51,41.09,398200.0,30.7436,31.1836,30.736,31.176,398200.0
2008-08-20 15:50:00,41.09,41.43,40.88,41.37,674100.0,31.176,31.434,31.0167,31.3885,674100.0
2008-08-21 09:30:00,40.0,40.1,39.75,39.89,384700.0,30.349,30.4249,30.1594,30.2656,384700.0
2008-08-21 09:40:00,39.89,40.3,39.8,40.0,378100.0,30.2656,30.5767,30.1973,30.349,378100.0
2008-08-21 09:50:00,40.02,40.68,39.99,40.43,334500.0,30.3642,30.865,30.3414,30.6753,334500.0
2008-08-21 10:00:00,40.43,40.85,40.4,40.77,348200.0,30.6753,30.994,30.6525,30.9333,348200.0
2008-08-21 10:10:00,40.77,40.9,40.45,40.85,207200.0,30.9333,31.0319,30.6905,30.994,207200.0
2008-08-21 10:20:00,40.87,41.03,40.52,40.65,194800.0,31.0091,31.1305,30.7436,30.8422,194800.0
2008-08-21 10:30:00,40.68,40.7,40.31,40.55,225100.0,30.865,30.8801,30.5842,30.7663,225100.0
2008-08-21 10:40:00,40.55,40.69,40.0,40.11,386000.0,30.7663,30.8726,30.349,30.4325,386000.0
2008-08-21 10:50:00,40.12,40.46,40.06,40.4,200600.0,30.4401,30.698,30.3946,30.6525,200600.0
2008-08-21 11:00:00,40.43,40.45,40.17,40.25,100000.0,30.6753,30.6905,30.478,30.5387,100000.0
2008-08-21 11:10:00,40.25,40.4,40.11,40.17,88100.0,30.5387,30.6525,30.4325,30.478,88100.0
2008-08-21 11:20:00,40.17,40.6,40.16,40.49,136400.0,30.478,30.8043,30.4704,30.7208,136400.0
2008-08-21 11:30:00,40.49,40.53,40.23,40.37,119500.0,30.7208,30.7512,30.5235,30.6298,119500.0
2008-08-21 11:40:00,40.4,40.75,40.38,40.59,161600.0,30.6525,30.9181,30.6374,30.7967,161600.0
2008-08-21 11:50:00,40.59,40.75,40.53,40.67,132100.0,30.7967,30.9181,30.7512,30.8574,132100.0
2008-08-21 12:00:00,40.67,40.83,40.63,40.7,57500.0,30.8574,30.9788,30.827,30.8801,57500.0
2008-08-21 12:10:00,40.72,40.82,40.6,40.76,51200.0,30.8953,30.9712,30.8043,30.9257,51200.0
2008-08-21 12:20:00,40.75,40.79,40.47,40.56,144400.0,30.9181,30.9484,30.7056,30.7739,144400.0
2008-08-21 12:30:00,40.57,40.71,40.5,40.52,98200.0,30.7815,30.8877,30.7284,30.7436,98200.0
2008-08-21 12:40:00,40.53,40.53,40.39,40.51,80100.0,30.7512,30.7512,30.6449,30.736,80100.0
2008-08-21 12:50:00,40.52,40.59,40.47,40.57,42900.0,30.7436,30.7967,30.7056,30.7815,42900.0
2008-08-21 13:00:00,40.57,40.79,40.56,40.79,114000.0,30.7815,30.9484,30.7739,30.9484,114000.0
2008-08-21 13:10:00,40.79,40.96,40.67,40.83,121900.0,30.9484,31.0774,30.8574,30.9788,121900.0
2008-08-21 13:20:00,40.84,40.91,40.67,40.76,79200.0,30.9864,31.0395,30.8574,30.9257,79200.0
2008-08-21 13:30:00,40.77,40.95,40.64,40.95,78100.0,30.9333,31.0698,30.8346,31.0698,78100.0
2008-08-21 13:40:00,40.94,40.95,40.71,40.88,90500.0,31.0622,31.0698,30.8877,31.0167,90500.0
2008-08-21 13:50:00,40.88,40.9,40.66,40.77,96200.0,31.0167,31.0319,30.8498,30.9333,96200.0
2008-08-21 14:00:00,40.76,40.85,40.67,40.77,63600.0,30.9257,30.994,30.8574,30.9333,63600.0
2008-08-21 14:10:00,40.8,40.95,40.76,40.81,122200.0,30.956,31.0698,30.9257,30.9636,122200.0
2008-08-21 14:20:00,40.82,41.0,40.76,40.88,75300.0,30.9712,31.1078,30.9257,31.0167,75300.0
2008-08-21 14:30:00,40.91,41.28,40.9,41.05,131400.0,31.0395,31.3202,31.0319,31.1457,131400.0
2008-08-21 14:40:00,41.05,41.35,41.02,41.24,98900.0,31.1457,31.3733,31.1229,31.2899,98900.0
2008-08-21 14:50:00,41.24,41.3,41.02,41.09,106300.0,31.2899,31.3354,31.1229,31.176,106300.0
2008-08-21 15:00:00,41.11,41.32,41.02,41.05,115600.0,31.1912,31.3506,31.1229,31.1457,115600.0
2008-08-21 15:10:00,41.06,41.41,41.04,41.35,187200.0,31.1533,31.4188,31.1381,31.3733,187200.0
2008-08-21 15:20:00,41.36,41.39,41.19,41.25,158200.0,31.3809,31.4037,31.2519,31.2974,158200.0
2008-08-21 15:30:00,41.26,41.29,41.11,41.21,152700.0,31.305,31.3278,31.1912,31.2671,152700.0
2008-08-21 15:40:00,41.21,41.48,41.19,41.38,221700.0,31.2671,31.4719,31.2519,31.3961,221700.0
2008-08-21 15:50:00,41.39,41.46,41.07,41.18,464600.0,31.4037,31.4568,31.1609,31.2443,464600.0
2008-08-22 09:30:00,42.69,42.8,41.46,41.62,567000.0,32.39,32.4735,31.4568,31.5782,567000.0
2008-08-22 09:40:00,41.62,42.21,41.5,42.07,282300.0,31.5782,32.0258,31.4871,31.9196,282300.0
2008-08-22 09:50:00,42.1,42.46,41.91,42.07,202700.0,31.9424,32.2155,31.7982,31.9196,202700.0
2008-08-22 10:00:00,42.07,42.1,41.58,41.94,349400.0,31.9196,31.9424,31.5478,31.821,349400.0
2008-08-22 10:10:00,41.95,42.08,41.86,42.06,349000.0,31.8285,31.9272,31.7603,31.912,349000.0
2008-08-22 10:20:00,42.06,42.35,42.04,42.3,197600.0,31.912,32.132,31.8968,32.0941,197600.0
2008-08-22 10:30:00,42.3,42.37,42.09,42.18,141500.0,32.0941,32.1472,31.9348,32.0031,141500.0
2008-08-22 10:40:00,42.2,42.2,41.93,41.96,107600.0,32.0182,32.0182,31.8134,31.8361,107600.0
2008-08-22 10:50:00,41.96,42.01,41.86,41.9,113500.0,31.8361,31.8741,31.7603,31.7906,113500.0
2008-08-22 11:00:00,41.9,41.95,41.61,41.64,111000.0,31.7906,31.8285,31.5706,31.5933,111000.0
2008-08-22 11:10:00,41.64,41.74,41.46,41.62,150500.0,31.5933,31.6692,31.4568,31.5782,150500.0
2008-08-22 11:20:00,41.6,41.63,41.38,41.41,122200.0,31.563,31.5858,31.3961,31.4188,122200.0
2008-08-22 11:30:00,41.41,41.45,41.03,41.06,144500.0,31.4188,31.4492,31.1305,31.1533,144500.0
2008-08-22 11:40:00,41.07,41.17,40.94,41.09,128800.0,31.1609,31.2367,31.0622,31.176,128800.0
2008-08-22 11:50:00,41.11,41.11,40.85,41.07,84600.0,31.1912,31.1912,30.994,31.1609,84600.0
2008-08-22 12:00:00,41.06,41.1,40.76,40.85,84100.0,31.1533,31.1836,30.9257,30.994,84100.0
2008-08-22 12:10:00,40.85,40.97,40.8,40.86,82000.0,30.994,31.085,30.956,31.0015,82000.0
2008-08-22 12:20:00,40.86,40.94,40.74,40.94,74400.0,31.0015,31.0622,30.9105,31.0622,74400.0
2008-08-22 12:30:00,40.95,41.27,40.9,41.03,104400.0,31.0698,31.3126,31.0319,31.1305,104400.0
2008-08-22 12:40:00,41.06,41.29,40.9,41.11,104400.0,31.1533,31.3278,31.0319,31.1912,104400.0
2008-08-22 12:50:00,41.09,41.45,41.09,41.4,67900.0,31.176,31.4492,31.176,31.4113,67900.0
2008-08-22 13:00:00,41.4,41.7,41.34,41.63,108700.0,31.4113,31.6389,31.3657,31.5858,108700.0
2008-08-22 13:10:00,41.63,41.74,41.6,41.63,113100.0,31.5858,31.6692,31.563,31.5858,113100.0
2008-08-22 13:20:00,41.64,41.87,41.63,41.85,73200.0,31.5933,31.7679,31.5858,31.7527,73200.0
2008-08-22 13:30:00,41.83,41.97,41.73,41.85,84700.0,31.7375,31.8437,31.6616,31.7527,84700.0
2008-08-22 13:40:00,41.84,41.96,41.75,41.96,65400.0,31.7451,31.8361,31.6768,31.8361,65400.0
2008-08-22 13:50:00,41.96,42.0,41.79,41.88,87600.0,31.8361,31.8665,31.7072,31.7754,87600.0
2008-08-22 14:00:00,41.86,41.89,41.75,41.86,103100.0,31.7603,31.783,31.6768,31.7603,103100.0
2008-08-22 14:10:00,41.87,41.99,41.83,41.99,92300.0,31.7679,31.8589,31.7375,31.8589,92300.0
2008-08-22 14:20:00,41.99,42.29,41.99,42.17,94700.0,31.8589,32.0865,31.8589,31.9955,94700.0
2008-08-22 14:30:00,42.15,42.23,42.04,42.16,123500.0,31.9803,32.041,31.8968,31.9879,123500.0
2008-08-22 14:40:00,42.16,42.29,42.01,42.08,85800.0,31.9879,32.0865,31.8741,31.9272,85800.0
2008-08-22 14:50:00,42.08,42.17,42.0,42.05,71200.0,31.9272,31.9955,31.8665,31.9044,71200.0
2008-08-22 15:00:00,42.03,42.13,41.97,42.06,90300.0,31.8892,31.9651,31.8437,31.912,90300.0
2008-08-22 15:10:00,42.05,42.24,42.03,42.19,114400.0,31.9044,32.0486,31.8892,32.0106,114400.0
2008-08-22 15:20:00,42.2,42.22,42.07,42.09,90000.0,32.0182,32.0334,31.9196,31.9348,90000.0
2008-08-22 15:30:00,42.11,42.37,42.08,42.28,168400.0,31.9499,32.1472,31.9272,32.0789,168400.0
2008-08-22 15:40:00,42.31,42.51,42.27,42.33,190000.0,32.1017,32.2534,32.0713,32.1169,190000.0
2008-08-22 15:50:00,42.33,42.33,42.25,42.31,301800.0,32.1169,32.1169,32.0562,32.1017,301800.0
2008-08-25 09:30:00,41.62,42.04,41.62,41.94,297900.0,31.5782,31.8968,31.5782,31.821,297900.0
2008-08-25 09:40:00,41.9,42.1,41.74,41.76,186000.0,31.7906,31.9424,31.6692,31.6844,186000.0
2008-08-25 09:50:00,41.75,41.82,41.63,41.72,164100.0,31.6768,31.7299,31.5858,31.654,164100.0
2008-08-25 10:00:00,41.75,42.01,41.59,41.92,220800.0,31.6768,31.8741,31.5554,31.8058,220800.0
2008-08-25 10:10:00,41.89,42.18,41.81,41.98,115600.0,31.783,32.0031,31.7223,31.8513,115600.0
2008-08-25 10:20:00,41.98,42.32,41.98,42.23,176000.0,31.8513,32.1093,31.8513,32.041,176000.0
2008-08-25 10:30:00,42.24,42.32,42.01,42.11,229500.0,32.0486,32.1093,31.8741,31.9499,229500.0
2008-08-25 10:40:00,42.09,42.41,42.09,42.24,168400.0,31.9348,32.1776,31.9348,32.0486,168400.0
2008-08-25 10:50:00,42.22,42.23,41.94,42.06,186500.0,32.0334,32.041,31.821,31.912,186500.0
2008-08-25 11:00:00,42.05,42.2,41.93,42.04,68100.0,31.9044,32.0182,31.8134,31.8968,68100.0
2008-08-25 11:10:00,42.04,42.11,41.77,41.85,91500.0,31.8968,31.9499,31.692,31.7527,91500.0
2008-08-25 11:20:00,41.85,42.0,41.8,41.89,85800.0,31.7527,31.8665,31.7147,31.783,85800.0
2008-08-25 11:30:00,41.87,41.89,41.63,41.89,109000.0,31.7679,31.783,31.5858,31.783,109000.0
2008-08-25 11:40:00,41.89,42.06,41.84,41.95,80100.0,31.783,31.912,31.7451,31.8285,80100.0
2008-08-25 11:50:00,41.95,42.0,41.35,41.48,165400.0,31.8285,31.8665,31.3733,31.4719,165400.0
2008-08-25 12:00:00,41.49,41.85,41.46,41.77,176000.0,31.4795,31.7527,31.4568,31.692,176000.0
2008-08-25 12:10:00,41.77,41.85,41.43,41.44,186800.0,31.692,31.7527,31.434,31.4416,186800.0
2008-08-25 12:20:00,41.45,41.6,41.34,41.51,252400.0,31.4492,31.563,31.3657,31.4947,252400.0
2008-08-25 12:30:00,41.52,41.74,41.47,41.73,107500.0,31.5023,31.6692,31.4644,31.6616,107500.0
2008-08-25 12:40:00,41.73,41.8,41.56,41.58,56600.0,31.6616,31.7147,31.5326,31.5478,56600.0
2008-08-25 12:50:00,41.61,41.75,41.44,41.68,83600.0,31.5706,31.6768,31.4416,31.6237,83600.0
2008-08-25 13:00:00,41.67,41.83,41.62,41.79,94500.0,31.6161,31.7375,31.5782,31.7072,94500.0
2008-08-25 13:10:00,41.8,41.82,41.64,41.64,35400.0,31.7147,31.7299,31.5933,31.5933,35400.0
2008-08-25 13:20:00,41.64,41.97,41.64,41.83,52200.0,31.5933,31.8437,31.5933,31.7375,52200.0
2008-08-25 13:30:00,41.86,41.94,41.83,41.94,82100.0,31.7603,31.821,31.7375,31.821,82100.0
2008-08-25 13:40:00,41.94,42.11,41.93,42.08,130800.0,31.821,31.9499,31.8134,31.9272,130800.0
2008-08-25 13:50:00,42.07,42.11,41.95,41.97,123100.0,31.9196,31.9499,31.8285,31.8437,123100.0
2008-08-25 14:00:00,41.95,42.0,41.85,41.98,98100.0,31.8285,31.8665,31.7527,31.8513,98100.0
2008-08-25 14:10:00,41.98,42.07,41.95,42.01,107300.0,31.8513,31.9196,31.8285,31.8741,107300.0
2008-08-25 14:20:00,42.02,42.08,41.89,41.89,89600.0,31.8817,31.9272,31.783,31.783,89600.0
2008-08-25 14:30:00,41.89,41.99,41.82,41.91,86600.0,31.783,31.8589,31.7299,31.7982,86600.0
2008-08-25 14:40:00,41.92,42.26,41.91,42.12,112000.0,31.8058,32.0638,31.7982,31.9575,112000.0
2008-08-25 14:50:00,42.13,42.22,42.02,42.09,163900.0,31.9651,32.0334,31.8817,31.9348,163900.0
2008-08-25 15:00:00,42.1,42.17,41.99,42.01,116500.0,31.9424,31.9955,31.8589,31.8741,116500.0
2008-08-25 15:10:00,42.0,42.05,41.77,41.87,140200.0,31.8665,31.9044,31.692,31.7679,140200.0
2008-08-25 15:20:00,41.87,41.9,41.75,41.82,136600.0,31.7679,31.7906,31.6768,31.7299,136600.0
2008-08-25 15:30:00,41.83,41.88,41.64,41.7,186200.0,31.7375,31.7754,31.5933,31.6389,186200.0
2008-08-25 15:40:00,41.69,41.89,41.61,41.84,301300.0,31.6313,31.783,31.5706,31.7451,301300.0
2008-08-25 15:50:00,41.84,41.85,41.63,41.68,350900.0,31.7451,31.7527,31.5858,31.6237,350900.0
2008-08-26 09:30:00,41.53,41.56,40.85,40.98,326300.0,31.5099,31.5326,30.994,31.0926,326300.0
2008-08-26 09:40:00,41.03,41.67,40.97,41.63,260100.0,31.1305,31.6161,31.085,31.5858,260100.0
2008-08-26 09:50:00,41.67,41.77,41.25,41.43,153700.0,31.6161,31.692,31.2974,31.434,153700.0
2008-08-26 10:00:00,41.45,41.74,41.31,41.63,125000.0,31.4492,31.6692,31.343,31.5858,125000.0
2008-08-26 10:10:00,41.65,41.92,41.44,41.46,136100.0,31.6009,31.8058,31.4416,31.4568,136100.0
2008-08-26 10:20:00,41.46,41.68,41.45,41.67,125300.0,31.4568,31.6237,31.4492,31.6161,125300.0
2008-08-26 10:30:00,41.68,42.15,41.67,42.05,159100.0,31.6237,31.9803,31.6161,31.9044,159100.0
2008-08-26 10:40:00,42.05,42.14,42.02,42.05,121200.0,31.9044,31.9727,31.8817,31.9044,121200.0
2008-08-26 10:50:00,42.04,42.11,41.89,42.11,62600.0,31.8968,31.9499,31.783,31.9499,62600.0
2008-08-26 11:00:00,42.1,42.14,41.86,42.01,61500.0,31.9424,31.9727,31.7603,31.8741,61500.0
2008-08-26 11:10:00,41.98,42.03,41.84,41.92,56000.0,31.8513,31.8892,31.7451,31.8058,56000.0
2008-08-26 11:20:00,41.87,42.01,41.84,41.97,70800.0,31.7679,31.8741,31.7451,31.8437,70800.0
2008-08-26 11:30:00,41.97,41.97,41.51,41.6,146100.0,31.8437,31.8437,31.4947,31.563,146100.0
2008-08-26 11:40:00,41.6,41.68,41.43,41.54,132900.0,31.563,31.6237,31.434,31.5175,132900.0
2008-08-26 11:50:00,41.53,41.77,41.53,41.65,53400.0,31.5099,31.692,31.5099,31.6009,53400.0
2008-08-26 12:00:00,41.62,41.73,41.58,41.65,46400.0,31.5782,31.6616,31.5478,31.6009,46400.0
2008-08-26 12:10:00,41.65,41.68,41.51,41.62,95400.0,31.6009,31.6237,31.4947,31.5782,95400.0
2008-08-26 12:20:00,41.6,41.75,41.46,41.53,71100.0,31.563,31.6768,31.4568,31.5099,71100.0
2008-08-26 12:30:00,41.52,41.65,41.52,41.6,35900.0,31.5023,31.6009,31.5023,31.563,35900.0
2008-08-26 12:40:00,41.6,41.81,41.6,41.69,64300.0,31.563,31.7223,31.563,31.6313,64300.0
2008-08-26 12:50:00,41.68,41.7,41.52,41.55,60800.0,31.6237,31.6389,31.5023,31.5251,60800.0
2008-08-26 13:00:00,41.53,41.59,41.44,41.54,45800.0,31.5099,31.5554,31.4416,31.5175,45800.0
2008-08-26 13:10:00,41.54,41.64,41.44,41.44,60800.0,31.5175,31.5933,31.4416,31.4416,60800.0
2008-08-26 13:20:00,41.45,41.54,41.34,41.35,66300.0,31.4492,31.5175,31.3657,31.3733,66300.0
2008-08-26 13:30:00,41.34,41.36,41.24,41.25,75600.0,31.3657,31.3809,31.2899,31.2974,75600.0
2008-08-26 13:40:00,41.26,41.26,41.03,41.12,85600.0,31.305,31.305,31.1305,31.1988,85600.0
2008-08-26 13:50:00,41.12,41.3,41.08,41.17,118600.0,31.1988,31.3354,31.1685,31.2367,118600.0
2008-08-26 14:00:00,41.17,41.26,41.0,41.09,120600.0,31.2367,31.305,31.1078,31.176,120600.0
2008-08-26 14:10:00,41.09,41.24,41.02,41.1,126400.0,31.176,31.2899,31.1229,31.1836,126400.0
2008-08-26 14:20:00,41.13,41.15,40.77,40.84,133800.0,31.2064,31.2216,30.9333,30.9864,133800.0
2008-08-26 14:30:00,40.83,40.97,40.8,40.95,67400.0,30.9788,31.085,30.956,31.0698,67400.0
2008-08-26 14:40:00,40.96,41.04,40.84,41.02,69900.0,31.0774,31.1381,30.9864,31.1229,69900.0
2008-08-26 14:50:00,41.02,41.15,40.99,41.07,84300.0,31.1229,31.2216,31.1002,31.1609,84300.0
2008-08-26 15:00:00,41.09,41.23,41.07,41.14,106000.0,31.176,31.2823,31.1609,31.214,106000.0
2008-08-26 15:10:00,41.13,41.53,41.06,41.49,102900.0,31.2064,31.5099,31.1533,31.4795,102900.0
2008-08-26 15:20:00,41.49,41.53,41.32,41.48,97700.0,31.4795,31.5099,31.3506,31.4719,97700.0
2008-08-26 15:30:00,41.48,41.85,41.48,41.78,226700.0,31.4719,31.7527,31.4719,31.6996,226700.0
2008-08-26 15:40:00,41.79,41.9,41.63,41.75,188900.0,31.7072,31.7906,31.5858,31.6768,188900.0
2008-08-26 15:50:00,41.77,41.92,41.75,41.9,264100.0,31.692,31.8058,31.6768,31.7906,264100.0
2008-08-27 09:30:00,41.77,41.96,41.46,41.82,274600.0,31.692,31.8361,31.4568,31.7299,274600.0
2008-08-27 09:40:00,41.82,41.85,41.41,41.44,170700.0,31.7299,31.7527,31.4188,31.4416,170700.0
2008-08-27 09:50:00,41.43,41.44,41.11,41.34,215000.0,31.434,31.4416,31.1912,31.3657,215000.0
2008-08-27 10:00:00,41.33,41.68,41.28,41.53,79600.0,31.3581,31.6237,31.3202,31.5099,79600.0
2008-08-27 10:10:00,41.52,41.72,41.34,41.62,93200.0,31.5023,31.654,31.3657,31.5782,93200.0
2008-08-27 10:20:00,41.62,41.79,41.61,41.71,136800.0,31.5782,31.7072,31.5706,31.6465,136800.0
2008-08-27 10:30:00,41.72,42.03,41.66,41.96,236600.0,31.654,31.8892,31.6085,31.8361,236600.0
2008-08-27 10:40:00,41.94,42.03,41.66,41.7,181800.0,31.821,31.8892,31.6085,31.6389,181800.0
2008-08-27 10:50:00,41.67,41.74,41.51,41.72,83900.0,31.6161,31.6692,31.4947,31.654,83900.0
2008-08-27 11:00:00,41.72,41.74,41.6,41.66,47600.0,31.654,31.6692,31.563,31.6085,47600.0
2008-08-27 11:10:00,41.68,41.89,41.68,41.88,60200.0,31.6237,31.783,31.6237,31.7754,60200.0
2008-08-27 11:20:00,41.88,42.0,41.81,41.89,67400.0,31.7754,31.8665,31.7223,31.783,67400.0
2008-08-27 11:30:00,41.85,41.98,41.73,41.84,105300.0,31.7527,31.8513,31.6616,31.7451,105300.0
2008-08-27 11:40:00,41.84,41.99,41.81,41.98,47100.0,31.7451,31.8589,31.7223,31.8513,47100.0
2008-08-27 11:50:00,41.97,42.04,41.89,42.04,65000.0,31.8437,31.8968,31.783,31.8968,65000.0
2008-08-27 12:00:00,42.04,42.25,41.99,42.21,51000.0,31.8968,32.0562,31.8589,32.0258,51000.0
2008-08-27 12:10:00,42.22,42.55,42.14,42.55,94600.0,32.0334,32.2838,31.9727,32.2838,94600.0
2008-08-27 12:20:00,42.55,42.68,42.51,42.53,132400.0,32.2838,32.3824,32.2534,32.2686,132400.0
2008-08-27 12:30:00,42.53,42.6,42.44,42.53,69900.0,32.2686,32.3217,32.2003,32.2686,69900.0
2008-08-27 12:40:00,42.52,42.74,42.49,42.54,101100.0,32.261,32.4279,32.2383,32.2762,101100.0
2008-08-27 12:50:00,42.54,42.59,42.49,42.49,56200.0,32.2762,32.3141,32.2383,32.2383,56200.0
2008-08-27 13:00:00,42.49,42.5,42.27,42.36,86500.0,32.2383,32.2458,32.0713,32.1396,86500.0
2008-08-27 13:10:00,42.38,42.55,42.38,42.41,74300.0,32.1548,32.2838,32.1548,32.1776,74300.0
2008-08-27 13:20:00,42.4,42.4,42.17,42.3,75500.0,32.17,32.17,31.9955,32.0941,75500.0
2008-08-27 13:30:00,42.3,42.36,42.16,42.21,51700.0,32.0941,32.1396,31.9879,32.0258,51700.0
2008-08-27 13:40:00,42.21,42.39,42.21,42.29,51300.0,32.0258,32.1624,32.0258,32.0865,51300.0
2008-08-27 13:50:00,42.29,42.33,42.15,42.21,59000.0,32.0865,32.1169,31.9803,32.0258,59000.0
2008-08-27 14:00:00,42.23,42.25,42.12,42.13,58200.0,32.041,32.0562,31.9575,31.9651,58200.0
2008-08-27 14:10:00,42.12,42.26,42.1,42.23,77800.0,31.9575,32.0638,31.9424,32.041,77800.0
2008-08-27 14:20:00,42.22,42.37,42.15,42.28,62800.0,32.0334,32.1472,31.9803,32.0789,62800.0
2008-08-27 14:30:00,42.28,42.41,42.25,42.4,35900.0,32.0789,32.1776,32.0562,32.17,35900.0
2008-08-27 14:40:00,42.39,42.5,42.39,42.49,52800.0,32.1624,32.2458,32.1624,32.2383,52800.0
2008-08-27 14:50:00,42.5,42.5,42.31,42.35,49400.0,32.2458,32.2458,32.1017,32.132,49400.0
2008-08-27 15:00:00,42.34,42.5,42.33,42.5,45900.0,32.1245,32.2458,32.1169,32.2458,45900.0
2008-08-27 15:10:00,42.48,42.48,42.21,42.26,86600.0,32.2307,32.2307,32.0258,32.0638,86600.0
2008-08-27 15:20:00,42.27,42.27,42.07,42.13,138300.0,32.0713,32.0713,31.9196,31.9651,138300.0
2008-08-27 15:30:00,42.13,42.25,42.04,42.23,116100.0,31.9651,32.0562,31.8968,32.041,116100.0
2008-08-27 15:40:00,42.23,42.36,42.16,42.25,151000.0,32.041,32.1396,31.9879,32.0562,151000.0
2008-08-27 15:50:00,42.25,42.69,42.23,42.55,228100.0,32.0562,32.39,32.041,32.2838,228100.0
2008-08-28 09:30:00,43.02,43.42,42.75,42.93,257800.0,32.6404,32.9439,32.4355,32.5721,257800.0
2008-08-28 09:40:00,42.9,43.2,42.88,43.09,188100.0,32.5493,32.777,32.5342,32.6935,188100.0
2008-08-28 09:50:00,43.09,43.1,42.71,42.81,153800.0,32.6935,32.7011,32.4052,32.4811,153800.0
2008-08-28 10:00:00,42.8,42.98,42.68,42.73,179000.0,32.4735,32.61,32.3824,32.4204,179000.0
2008-08-28 10:10:00,42.73,42.85,42.69,42.73,78100.0,32.4204,32.5114,32.39,32.4204,78100.0
2008-08-28 10:20:00,42.73,42.73,42.52,42.67,119600.0,32.4204,32.4204,32.261,32.3748,119600.0
2008-08-28 10:30:00,42.66,42.8,42.56,42.68,158700.0,32.3672,32.4735,32.2914,32.3824,158700.0
2008-08-28 10:40:00,42.68,42.96,42.58,42.8,250300.0,32.3824,32.5949,32.3065,32.4735,250300.0
2008-08-28 10:50:00,42.8,42.94,42.77,42.78,164600.0,32.4735,32.5797,32.4507,32.4583,164600.0
2008-08-28 11:00:00,42.79,42.83,42.64,42.72,88600.0,32.4659,32.4962,32.3521,32.4128,88600.0
2008-08-28 11:10:00,42.73,42.95,42.67,42.92,129500.0,32.4204,32.5873,32.3748,32.5645,129500.0
2008-08-28 11:20:00,42.92,43.15,42.85,43.0,198500.0,32.5645,32.739,32.5114,32.6252,198500.0
2008-08-28 11:30:00,43.0,43.29,43.0,43.26,143500.0,32.6252,32.8452,32.6252,32.8225,143500.0
2008-08-28 11:40:00,43.25,43.6,43.16,43.6,207600.0,32.8149,33.0804,32.7466,33.0804,207600.0
2008-08-28 11:50:00,43.59,43.98,43.51,43.92,256700.0,33.0729,33.3688,33.0122,33.3232,256700.0
2008-08-28 12:00:00,43.95,44.01,43.86,43.91,273500.0,33.346,33.3915,33.2777,33.3157,273500.0
2008-08-28 12:10:00,43.91,43.99,43.78,43.87,151000.0,33.3157,33.3764,33.217,33.2853,151000.0
2008-08-28 12:20:00,43.85,43.91,43.78,43.85,89000.0,33.2701,33.3157,33.217,33.2701,89000.0
2008-08-28 12:30:00,43.86,43.9,43.59,43.8,161500.0,33.2777,33.3081,33.0729,33.2322,161500.0
2008-08-28 12:40:00,43.8,43.86,43.63,43.66,117000.0,33.2322,33.2777,33.1032,33.126,117000.0
2008-08-28 12:50:00,43.65,43.83,43.63,43.72,106800.0,33.1184,33.255,33.1032,33.1715,106800.0
2008-08-28 13:00:00,43.72,43.85,43.7,43.8,92800.0,33.1715,33.2701,33.1563,33.2322,92800.0
2008-08-28 13:10:00,43.81,43.85,43.71,43.85,60100.0,33.2398,33.2701,33.1639,33.2701,60100.0
2008-08-28 13:20:00,43.84,43.92,43.77,43.89,105700.0,33.2625,33.3232,33.2094,33.3005,105700.0
2008-08-28 13:30:00,43.88,43.9,43.79,43.81,87800.0,33.2929,33.3081,33.2246,33.2398,87800.0
2008-08-28 13:40:00,43.81,43.9,43.76,43.76,86700.0,33.2398,33.3081,33.2018,33.2018,86700.0
2008-08-28 13:50:00,43.76,43.88,43.72,43.87,59500.0,33.2018,33.2929,33.1715,33.2853,59500.0
2008-08-28 14:00:00,43.87,43.87,43.62,43.66,92900.0,33.2853,33.2853,33.0956,33.126,92900.0
2008-08-28 14:10:00,43.67,43.88,43.65,43.86,151600.0,33.1336,33.2929,33.1184,33.2777,151600.0
2008-08-28 14:20:00,43.86,43.97,43.81,43.97,163400.0,33.2777,33.3612,33.2398,33.3612,163400.0
2008-08-28 14:30:00,43.97,44.13,43.92,44.1,183500.0,33.3612,33.4826,33.3232,33.4598,183500.0
2008-08-28 14:40:00,44.11,44.19,44.07,44.13,127500.0,33.4674,33.5281,33.437,33.4826,127500.0
2008-08-28 14:50:00,44.14,44.36,44.12,44.14,232000.0,33.4902,33.6571,33.475,33.4902,232000.0
2008-08-28 15:00:00,44.14,44.23,44.02,44.1,301700.0,33.4902,33.5584,33.3991,33.4598,301700.0
2008-08-28 15:10:00,44.09,44.1,43.81,43.83,324000.0,33.4522,33.4598,33.2398,33.255,324000.0
2008-08-28 15:20:00,43.83,43.86,43.68,43.82,347700.0,33.255,33.2777,33.1411,33.2474,347700.0
2008-08-28 15:30:00,43.83,44.0,43.65,43.98,423900.0,33.255,33.3839,33.1184,33.3688,423900.0
2008-08-28 15:40:00,43.98,44.11,43.75,43.91,483100.0,33.3688,33.4674,33.1943,33.3157,483100.0
2008-08-28 15:50:00,43.9,44.15,43.9,44.06,502300.0,33.3081,33.4977,33.3081,33.4295,502300.0
2008-08-29 09:30:00,43.75,43.93,43.45,43.51,269600.0,33.1943,33.3308,32.9666,33.0122,269600.0
2008-08-29 09:40:00,43.51,44.05,43.43,43.99,276300.0,33.0122,33.4219,32.9515,33.3764,276300.0
2008-08-29 09:50:00,44.0,44.19,43.74,44.07,224700.0,33.3839,33.5281,33.1867,33.437,224700.0
2008-08-29 10:00:00,44.07,44.22,43.71,43.87,211600.0,33.437,33.5509,33.1639,33.2853,211600.0
2008-08-29 10:10:00,43.87,43.9,43.77,43.87,68800.0,33.2853,33.3081,33.2094,33.2853,68800.0
2008-08-29 10:20:00,43.89,44.02,43.65,43.76,126300.0,33.3005,33.3991,33.1184,33.2018,126300.0
2008-08-29 10:30:00,43.78,43.97,43.75,43.81,78000.0,33.217,33.3612,33.1943,33.2398,78000.0
2008-08-29 10:40:00,43.78,43.79,43.63,43.74,136800.0,33.217,33.2246,33.1032,33.1867,136800.0
2008-08-29 10:50:00,43.72,43.88,43.7,43.77,55100.0,33.1715,33.2929,33.1563,33.2094,55100.0
2008-08-29 11:00:00,43.76,43.96,43.7,43.96,129100.0,33.2018,33.3536,33.1563,33.3536,129100.0
2008-08-29 11:10:00,43.96,44.09,43.91,44.07,123900.0,33.3536,33.4522,33.3157,33.437,123900.0
2008-08-29 11:20:00,44.06,44.09,43.9,44.02,96200.0,33.4295,33.4522,33.3081,33.3991,96200.0
2008-08-29 11:30:00,44.0,44.03,43.77,43.89,91400.0,33.3839,33.4067,33.2094,33.3005,91400.0
2008-08-29 11:40:00,43.9,44.02,43.88,43.96,126800.0,33.3081,33.3991,33.2929,33.3536,126800.0
2008-08-29 11:50:00,43.96,44.1,43.92,44.0,164800.0,33.3536,33.4598,33.3232,33.3839,164800.0
2008-08-29 12:00:00,43.99,43.99,43.67,43.81,114100.0,33.3764,33.3764,33.1336,33.2398,114100.0
2008-08-29 12:10:00,43.82,43.92,43.71,43.9,77600.0,33.2474,33.3232,33.1639,33.3081,77600.0
2008-08-29 12:20:00,43.91,44.02,43.85,43.95,123100.0,33.3157,33.3991,33.2701,33.346,123100.0
2008-08-29 12:30:00,43.95,44.35,43.95,44.35,152800.0,33.346,33.6495,33.346,33.6495,152800.0
2008-08-29 12:40:00,44.34,44.41,44.22,44.39,125800.0,33.6419,33.695,33.5509,33.6798,125800.0
2008-08-29 12:50:00,44.37,44.55,44.37,44.46,233800.0,33.6647,33.8012,33.6647,33.733,233800.0
2008-08-29 13:00:00,44.46,44.6,44.43,44.56,152800.0,33.733,33.8392,33.7102,33.8088,152800.0
2008-08-29 13:10:00,44.56,44.6,44.47,44.54,87600.0,33.8088,33.8392,33.7405,33.7936,87600.0
2008-08-29 13:20:00,44.54,44.74,44.5,44.73,187600.0,33.7936,33.9454,33.7633,33.9378,187600.0
2008-08-29 13:30:00,44.73,44.78,44.53,44.53,111800.0,33.9378,33.9757,33.7861,33.7861,111800.0
2008-08-29 13:40:00,44.54,44.66,44.51,44.66,93100.0,33.7936,33.8847,33.7709,33.8847,93100.0
2008-08-29 13:50:00,44.66,44.69,44.52,44.6,91000.0,33.8847,33.9075,33.7785,33.8392,91000.0
2008-08-29 14:00:00,44.6,44.7,44.58,44.69,83000.0,33.8392,33.915,33.824,33.9075,83000.0
2008-08-29 14:10:00,44.69,44.79,44.62,44.78,188100.0,33.9075,33.9833,33.8543,33.9757,188100.0
2008-08-29 14:20:00,44.78,44.89,44.72,44.88,78600.0,33.9757,34.0592,33.9302,34.0516,78600.0
2008-08-29 14:30:00,44.88,44.97,44.84,44.85,117700.0,34.0516,34.1199,34.0213,34.0289,117700.0
2008-08-29 14:40:00,44.85,44.93,44.77,44.81,69100.0,34.0289,34.0896,33.9682,33.9985,69100.0
2008-08-29 14:50:00,44.8,44.86,44.76,44.84,67300.0,33.9909,34.0364,33.9606,34.0213,67300.0
2008-08-29 15:00:00,44.82,44.86,44.61,44.71,66600.0,34.0061,34.0364,33.8468,33.9226,66600.0
2008-08-29 15:10:00,44.71,44.71,44.36,44.37,146100.0,33.9226,33.9226,33.6571,33.6647,146100.0
2008-08-29 15:20:00,44.36,44.4,44.19,44.2,196100.0,33.6571,33.6874,33.5281,33.5357,196100.0
2008-08-29 15:30:00,44.2,44.42,44.14,44.24,234600.0,33.5357,33.7026,33.4902,33.566,234600.0
2008-08-29 15:40:00,44.23,44.36,44.14,44.26,192100.0,33.5584,33.6571,33.4902,33.5812,192100.0
2008-08-29 15:50:00,44.25,44.37,44.13,44.15,318700.0,33.5736,33.6647,33.4826,33.4977,318700.0
2008-09-02 09:30:00,45.3,45.86,45.25,45.49,622800.0,34.3703,34.7952,34.3323,34.5144,622800.0
2008-09-02 09:40:00,45.49,45.67,45.0,45.13,495200.0,34.5144,34.651,34.1427,34.2413,495200.0
2008-09-02 09:50:00,45.13,45.2,44.75,44.99,330400.0,34.2413,34.2944,33.953,34.1351,330400.0
2008-09-02 10:00:00,45.03,45.24,44.75,44.85,206800.0,34.1654,34.3248,33.953,34.0289,206800.0
2008-09-02 10:10:00,44.88,44.9,44.54,44.61,264800.0,34.0516,34.0668,33.7936,33.8468,264800.0
2008-09-02 10:20:00,44.62,44.65,44.3,44.61,274000.0,33.8543,33.8771,33.6116,33.8468,274000.0
2008-09-02 10:30:00,44.6,44.75,44.22,44.24,235500.0,33.8392,33.953,33.5509,33.566,235500.0
2008-09-02 10:40:00,44.23,44.27,43.88,44.13,211700.0,33.5584,33.5888,33.2929,33.4826,211700.0
2008-09-02 10:50:00,44.12,44.55,44.08,44.52,137000.0,33.475,33.8012,33.4446,33.7785,137000.0
2008-09-02 11:00:00,44.52,44.62,44.44,44.59,115700.0,33.7785,33.8543,33.7178,33.8316,115700.0
2008-09-02 11:10:00,44.59,44.78,44.59,44.71,121800.0,33.8316,33.9757,33.8316,33.9226,121800.0
2008-09-02 11:20:00,44.73,44.86,44.5,44.8,107100.0,33.9378,34.0364,33.7633,33.9909,107100.0
2008-09-02 11:30:00,44.82,45.18,44.82,45.1,139400.0,34.0061,34.2792,34.0061,34.2185,139400.0
2008-09-02 11:40:00,45.1,45.2,44.98,45.09,128500.0,34.2185,34.2944,34.1275,34.2109,128500.0
2008-09-02 11:50:00,45.1,45.23,44.9,45.06,119700.0,34.2185,34.3172,34.0668,34.1882,119700.0
2008-09-02 12:00:00,45.06,45.08,44.92,45.03,100400.0,34.1882,34.2034,34.082,34.1654,100400.0
2008-09-02 12:10:00,45.02,45.24,45.02,45.16,76100.0,34.1578,34.3248,34.1578,34.2641,76100.0
2008-09-02 12:20:00,45.15,45.22,44.78,44.82,170700.0,34.2565,34.3096,33.9757,34.0061,170700.0
2008-09-02 12:30:00,44.82,44.94,44.75,44.83,152900.0,34.0061,34.0971,33.953,34.0137,152900.0
2008-09-02 12:40:00,44.83,44.92,44.71,44.84,126900.0,34.0137,34.082,33.9226,34.0213,126900.0
2008-09-02 12:50:00,44.84,44.95,44.79,44.88,116300.0,34.0213,34.1047,33.9833,34.0516,116300.0
2008-09-02 13:00:00,44.87,44.89,44.5,44.61,218600.0,34.044,34.0592,33.7633,33.8468,218600.0
2008-09-02 13:10:00,44.61,44.83,44.58,44.76,89800.0,33.8468,34.0137,33.824,33.9606,89800.0
2008-09-02 13:20:00,44.76,44.93,44.67,44.92,70300.0,33.9606,34.0896,33.8923,34.082,70300.0
2008-09-02 13:30:00,44.92,45.18,44.85,45.07,102100.0,34.082,34.2792,34.0289,34.1958,102100.0
2008-09-02 13:40:00,45.06,45.08,44.71,44.79,95900.0,34.1882,34.2034,33.9226,33.9833,95900.0
2008-09-02 13:50:00,44.79,44.81,44.29,44.48,165600.0,33.9833,33.9985,33.604,33.7481,165600.0
2008-09-02 14:00:00,44.47,44.64,44.22,44.26,194200.0,33.7405,33.8695,33.5509,33.5812,194200.0
2008-09-02 14:10:00,44.26,44.31,44.02,44.14,202200.0,33.5812,33.6191,33.3991,33.4902,202200.0
2008-09-02 14:20:00,44.12,44.35,44.0,44.24,175600.0,33.475,33.6495,33.3839,33.566,175600.0
2008-09-02 14:30:00,44.23,44.6,44.05,44.1,160400.0,33.5584,33.8392,33.4219,33.4598,160400.0
2008-09-02 14:40:00,44.12,44.3,44.05,44.16,151200.0,33.475,33.6116,33.4219,33.5053,151200.0
2008-09-02 14:50:00,44.15,44.17,43.8,43.93,221400.0,33.4977,33.5129,33.2322,33.3308,221400.0
2008-09-02 15:00:00,43.92,44.19,43.83,44.09,317500.0,33.3232,33.5281,33.255,33.4522,317500.0
2008-09-02 15:10:00,44.1,44.16,43.94,44.14,189100.0,33.4598,33.5053,33.3384,33.4902,189100.0
2008-09-02 15:20:00,44.15,44.64,44.12,44.56,226900.0,33.4977,33.8695,33.475,33.8088,226900.0
2008-09-02 15:30:00,44.55,44.66,44.44,44.6,247000.0,33.8012,33.8847,33.7178,33.8392,247000.0
2008-09-02 15:40:00,44.62,44.75,44.4,44.69,277900.0,33.8543,33.953,33.6874,33.9075,277900.0
2008-09-02 15:50:00,44.7,44.94,44.61,44.9,306400.0,33.915,34.0971,33.8468,34.0668,306400.0
2008-09-03 09:30:00,44.94,45.16,44.42,44.57,345300.0,34.0971,34.2641,33.7026,33.8164,345300.0
2008-09-03 09:40:00,44.59,45.48,44.53,45.45,481500.0,33.8316,34.5069,33.7861,34.4841,481500.0
2008-09-03 09:50:00,45.47,45.61,45.0,45.34,496900.0,34.4993,34.6055,34.1427,34.4006,496900.0
2008-09-03 10:00:00,45.37,45.5,45.02,45.09,436400.0,34.4234,34.522,34.1578,34.2109,436400.0
2008-09-03 10:10:00,45.09,45.38,44.94,45.04,324900.0,34.2109,34.431,34.0971,34.173,324900.0
2008-09-03 10:20:00,45.05,45.48,45.02,45.34,202500.0,34.1806,34.5069,34.1578,34.4006,202500.0
2008-09-03 10:30:00,45.35,45.67,45.32,45.58,189400.0,34.4082,34.651,34.3855,34.5827,189400.0
2008-09-03 10:40:00,45.56,45.89,45.45,45.52,245200.0,34.5676,34.8179,34.4841,34.5372,245200.0
2008-09-03 10:50:00,45.52,45.69,45.35,45.5,153100.0,34.5372,34.6662,34.4082,34.522,153100.0
2008-09-03 11:00:00,45.52,45.84,45.48,45.69,201500.0,34.5372,34.78,34.5069,34.6662,201500.0
2008-09-03 11:10:00,45.69,45.81,45.32,45.43,171800.0,34.6662,34.7572,34.3855,34.4689,171800.0
2008-09-03 11:20:00,45.44,45.52,45.24,45.34,235000.0,34.4765,34.5372,34.3248,34.4006,235000.0
2008-09-03 11:30:00,45.36,45.4,44.77,45.04,289400.0,34.4158,34.4462,33.9682,34.173,289400.0
2008-09-03 11:40:00,45.06,45.1,44.8,44.84,172600.0,34.1882,34.2185,33.9909,34.0213,172600.0
2008-09-03 11:50:00,44.86,45.18,44.82,44.89,144300.0,34.0364,34.2792,34.0061,34.0592,144300.0
2008-09-03 12:00:00,44.88,45.15,44.79,44.89,131100.0,34.0516,34.2565,33.9833,34.0592,131100.0
2008-09-03 12:10:00,44.89,44.98,44.76,44.88,135900.0,34.0592,34.1275,33.9606,34.0516,135900.0
2008-09-03 12:20:00,44.88,45.24,44.83,45.22,153100.0,34.0516,34.3248,34.0137,34.3096,153100.0
2008-09-03 12:30:00,45.2,45.38,45.02,45.38,127800.0,34.2944,34.431,34.1578,34.431,127800.0
2008-09-03 12:40:00,45.36,45.5,45.24,45.42,154500.0,34.4158,34.522,34.3248,34.4613,154500.0
2008-09-03 12:50:00,45.42,45.47,45.01,45.34,95500.0,34.4613,34.4993,34.1503,34.4006,95500.0
2008-09-03 13:00:00,45.35,45.5,45.15,45.5,97300.0,34.4082,34.522,34.2565,34.522,97300.0
2008-09-03 13:10:00,45.5,45.6,45.38,45.5,115700.0,34.522,34.5979,34.431,34.522,115700.0
2008-09-03 13:20:00,45.51,45.67,45.32,45.45,92700.0,34.5296,34.651,34.3855,34.4841,92700.0
2008-09-03 13:30:00,45.43,45.49,45.36,45.45,68600.0,34.4689,34.5144,34.4158,34.4841,68600.0
2008-09-03 13:40:00,45.46,45.72,45.36,45.72,88600.0,34.4917,34.6889,34.4158,34.6889,88600.0
2008-09-03 13:50:00,45.72,45.75,45.6,45.68,126400.0,34.6889,34.7117,34.5979,34.6586,126400.0
2008-09-03 14:00:00,45.67,45.67,45.26,45.42,270200.0,34.651,34.651,34.3399,34.4613,270200.0
2008-09-03 14:10:00,45.4,45.4,45.25,45.3,114900.0,34.4462,34.4462,34.3323,34.3703,114900.0
2008-09-03 14:20:00,45.3,45.35,45.14,45.27,217000.0,34.3703,34.4082,34.2489,34.3475,217000.0
2008-09-03 14:30:00,45.25,45.49,45.18,45.49,188400.0,34.3323,34.5144,34.2792,34.5144,188400.0
2008-09-03 14:40:00,45.47,45.55,45.29,45.49,228300.0,34.4993,34.56,34.3627,34.5144,228300.0
2008-09-03 14:50:00,45.47,45.56,45.37,45.56,111000.0,34.4993,34.5676,34.4234,34.5676,111000.0
2008-09-03 15:00:00,45.55,45.67,45.28,45.33,130300.0,34.56,34.651,34.3551,34.393,130300.0
2008-09-03 15:10:00,45.31,45.46,45.21,45.43,157700.0,34.3779,34.4917,34.302,34.4689,157700.0
2008-09-03 15:20:00,45.44,45.58,45.33,45.41,330200.0,34.4765,34.5827,34.393,34.4537,330200.0
2008-09-03 15:30:00,45.4,45.53,45.21,45.51,378600.0,34.4462,34.5448,34.302,34.5296,378600.0
2008-09-03 15:40:00,45.52,45.69,45.47,45.61,318900.0,34.5372,34.6662,34.4993,34.6055,318900.0
2008-09-03 15:50:00,45.63,45.74,45.58,45.69,305600.0,34.6207,34.7041,34.5827,34.6662,305600.0
2008-09-04 09:30:00,44.4,44.42,43.82,44.0,658600.0,33.6874,33.7026,33.2474,33.3839,658600.0
2008-09-04 09:40:00,43.99,44.15,43.92,44.11,684100.0,33.3764,33.4977,33.3232,33.4674,684100.0
2008-09-04 09:50:00,44.14,44.33,44.08,44.15,526400.0,33.4902,33.6343,33.4446,33.4977,526400.0
2008-09-04 10:00:00,44.14,44.83,44.07,44.73,503700.0,33.4902,34.0137,33.437,33.9378,503700.0
2008-09-04 10:10:00,44.72,45.04,44.5,44.57,402800.0,33.9302,34.173,33.7633,33.8164,402800.0
2008-09-04 10:20:00,44.57,44.68,44.36,44.45,359900.0,33.8164,33.8999,33.6571,33.7254,359900.0
2008-09-04 10:30:00,44.45,44.45,44.0,44.02,546500.0,33.7254,33.7254,33.3839,33.3991,546500.0
2008-09-04 10:40:00,44.0,44.14,43.9,43.91,546700.0,33.3839,33.4902,33.3081,33.3157,546700.0
2008-09-04 10:50:00,43.9,44.08,43.88,43.91,265500.0,33.3081,33.4446,33.2929,33.3157,265500.0
2008-09-04 11:00:00,43.9,43.9,43.35,43.55,655300.0,33.3081,33.3081,32.8908,33.0425,655300.0
2008-09-04 11:10:00,43.56,43.69,43.42,43.68,233400.0,33.0501,33.1487,32.9439,33.1411,233400.0
2008-09-04 11:20:00,43.65,43.91,43.58,43.89,191400.0,33.1184,33.3157,33.0653,33.3005,191400.0
2008-09-04 11:30:00,43.88,43.94,43.72,43.76,153300.0,33.2929,33.3384,33.1715,33.2018,153300.0
2008-09-04 11:40:00,43.76,43.95,43.73,43.88,148900.0,33.2018,33.346,33.1791,33.2929,148900.0
2008-09-04 11:50:00,43.88,44.12,43.69,43.71,183200.0,33.2929,33.475,33.1487,33.1639,183200.0
2008-09-04 12:00:00,43.7,43.86,43.68,43.79,120800.0,33.1563,33.2777,33.1411,33.2246,120800.0
2008-09-04 12:10:00,43.79,43.87,43.71,43.75,83400.0,33.2246,33.2853,33.1639,33.1943,83400.0
2008-09-04 12:20:00,43.76,44.04,43.75,43.95,131000.0,33.2018,33.4143,33.1943,33.346,131000.0
2008-09-04 12:30:00,43.95,44.09,43.85,44.02,99100.0,33.346,33.4522,33.2701,33.3991,99100.0
2008-09-04 12:40:00,44.06,44.08,43.78,43.79,152000.0,33.4295,33.4446,33.217,33.2246,152000.0
2008-09-04 12:50:00,43.79,43.82,43.67,43.81,179000.0,33.2246,33.2474,33.1336,33.2398,179000.0
2008-09-04 13:00:00,43.81,43.93,43.63,43.68,150400.0,33.2398,33.3308,33.1032,33.1411,150400.0
2008-09-04 13:10:00,43.68,43.73,43.6,43.65,114000.0,33.1411,33.1791,33.0804,33.1184,114000.0
2008-09-04 13:20:00,43.64,43.68,43.4,43.45,191500.0,33.1108,33.1411,32.9287,32.9666,191500.0
2008-09-04 13:30:00,43.44,43.66,43.4,43.61,153600.0,32.9591,33.126,32.9287,33.088,153600.0
2008-09-04 13:40:00,43.61,43.66,43.5,43.53,140600.0,33.088,33.126,33.0046,33.0273,140600.0
2008-09-04 13:50:00,43.53,43.75,43.46,43.7,154100.0,33.0273,33.1943,32.9742,33.1563,154100.0
2008-09-04 14:00:00,43.7,43.71,43.41,43.45,210900.0,33.1563,33.1639,32.9363,32.9666,210900.0
2008-09-04 14:10:00,43.44,43.51,43.21,43.36,240200.0,32.9591,33.0122,32.7845,32.8984,240200.0
2008-09-04 14:20:00,43.37,43.69,43.29,43.58,224800.0,32.9059,33.1487,32.8452,33.0653,224800.0
2008-09-04 14:30:00,43.58,43.65,43.42,43.65,144400.0,33.0653,33.1184,32.9439,33.1184,144400.0
2008-09-04 14:40:00,43.65,43.77,43.45,43.49,185400.0,33.1184,33.2094,32.9666,32.997,185400.0
2008-09-04 14:50:00,43.51,43.65,43.36,43.65,242000.0,33.0122,33.1184,32.8984,33.1184,242000.0
2008-09-04 15:00:00,43.65,43.89,43.62,43.77,295800.0,33.1184,33.3005,33.0956,33.2094,295800.0
2008-09-04 15:10:00,43.79,44.24,43.68,43.88,460500.0,33.2246,33.566,33.1411,33.2929,460500.0
2008-09-04 15:20:00,43.85,44.04,43.71,43.94,235100.0,33.2701,33.4143,33.1639,33.3384,235100.0
2008-09-04 15:30:00,43.92,44.13,43.81,43.82,351100.0,33.3232,33.4826,33.2398,33.2474,351100.0
2008-09-04 15:40:00,43.81,43.91,43.59,43.63,420400.0,33.2398,33.3157,33.0729,33.1032,420400.0
2008-09-04 15:50:00,43.64,43.82,43.29,43.41,1001600.0,33.1108,33.2474,32.8452,32.9363,1001600.0
2008-09-05 09:30:00,42.02,42.7,42.02,42.43,680300.0,31.8817,32.3976,31.8817,32.1927,680300.0
2008-09-05 09:40:00,42.44,43.6,42.36,43.07,474300.0,32.2003,33.0804,32.1396,32.6783,474300.0
2008-09-05 09:50:00,43.09,43.2,42.24,42.34,475600.0,32.6935,32.777,32.0486,32.1245,475600.0
2008-09-05 10:00:00,42.36,42.92,42.2,42.62,480900.0,32.1396,32.5645,32.0182,32.3369,480900.0
2008-09-05 10:10:00,42.64,42.64,42.27,42.48,307900.0,32.3521,32.3521,32.0713,32.2307,307900.0
2008-09-05 10:20:00,42.49,42.74,42.41,42.41,368900.0,32.2383,32.4279,32.1776,32.1776,368900.0
2008-09-05 10:30:00,42.41,42.85,42.32,42.58,295400.0,32.1776,32.5114,32.1093,32.3065,295400.0
2008-09-05 10:40:00,42.58,42.74,42.33,42.45,228500.0,32.3065,32.4279,32.1169,32.2079,228500.0
2008-09-05 10:50:00,42.45,42.5,42.02,42.26,287200.0,32.2079,32.2458,31.8817,32.0638,287200.0
2008-09-05 11:00:00,42.28,42.5,42.19,42.3,245000.0,32.0789,32.2458,32.0106,32.0941,245000.0
2008-09-05 11:10:00,42.31,42.44,42.17,42.31,241000.0,32.1017,32.2003,31.9955,32.1017,241000.0
2008-09-05 11:20:00,42.27,42.64,42.25,42.58,253600.0,32.0713,32.3521,32.0562,32.3065,253600.0
2008-09-05 11:30:00,42.59,42.9,42.5,42.72,173000.0,32.3141,32.5493,32.2458,32.4128,173000.0
2008-09-05 11:40:00,42.72,43.0,42.72,42.99,184300.0,32.4128,32.6252,32.4128,32.6176,184300.0
2008-09-05 11:50:00,43.0,43.52,42.93,43.21,338900.0,32.6252,33.0197,32.5721,32.7845,338900.0
2008-09-05 12:00:00,43.2,43.48,43.02,43.13,238800.0,32.777,32.9894,32.6404,32.7238,238800.0
2008-09-05 12:10:00,43.14,43.21,42.74,42.99,162700.0,32.7314,32.7845,32.4279,32.6176,162700.0
2008-09-05 12:20:00,42.98,43.35,42.95,43.32,117400.0,32.61,32.8908,32.5873,32.868,117400.0
2008-09-05 12:30:00,43.33,43.63,43.28,43.45,182200.0,32.8756,33.1032,32.8377,32.9666,182200.0
2008-09-05 12:40:00,43.44,43.59,43.13,43.56,139400.0,32.9591,33.0729,32.7238,33.0501,139400.0
2008-09-05 12:50:00,43.57,43.71,43.42,43.62,272400.0,33.0577,33.1639,32.9439,33.0956,272400.0
2008-09-05 13:00:00,43.63,43.96,43.62,43.85,219300.0,33.1032,33.3536,33.0956,33.2701,219300.0
2008-09-05 13:10:00,43.83,44.38,43.81,44.19,331600.0,33.255,33.6723,33.2398,33.5281,331600.0
2008-09-05 13:20:00,44.18,44.18,43.91,43.98,154600.0,33.5205,33.5205,33.3157,33.3688,154600.0
2008-09-05 13:30:00,43.97,44.31,43.71,43.71,203600.0,33.3612,33.6191,33.1639,33.1639,203600.0
2008-09-05 13:40:00,43.72,43.99,43.72,43.8,237000.0,33.1715,33.3764,33.1715,33.2322,237000.0
2008-09-05 13:50:00,43.8,43.95,43.69,43.92,140500.0,33.2322,33.346,33.1487,33.3232,140500.0
2008-09-05 14:00:00,43.93,43.93,43.65,43.79,159300.0,33.3308,33.3308,33.1184,33.2246,159300.0
2008-09-05 14:10:00,43.77,43.92,43.66,43.92,189100.0,33.2094,33.3232,33.126,33.3232,189100.0
2008-09-05 14:20:00,43.9,44.07,43.8,44.07,184400.0,33.3081,33.437,33.2322,33.437,184400.0
2008-09-05 14:30:00,44.04,44.11,43.91,43.93,176300.0,33.4143,33.4674,33.3157,33.3308,176300.0
2008-09-05 14:40:00,43.91,44.03,43.85,43.99,208700.0,33.3157,33.4067,33.2701,33.3764,208700.0
2008-09-05 14:50:00,43.99,44.23,43.89,44.11,185600.0,33.3764,33.5584,33.3005,33.4674,185600.0
2008-09-05 15:00:00,44.1,44.14,43.8,43.8,162500.0,33.4598,33.4902,33.2322,33.2322,162500.0
2008-09-05 15:10:00,43.81,43.97,43.57,43.9,177300.0,33.2398,33.3612,33.0577,33.3081,177300.0
2008-09-05 15:20:00,43.9,44.02,43.84,43.98,308100.0,33.3081,33.3991,33.2625,33.3688,308100.0
2008-09-05 15:30:00,43.98,44.55,43.89,44.42,266900.0,33.3688,33.8012,33.3005,33.7026,266900.0
2008-09-05 15:40:00,44.43,44.83,44.29,44.64,383900.0,33.7102,34.0137,33.604,33.8695,383900.0
2008-09-05 15:50:00,44.64,44.89,44.61,44.66,501800.0,33.8695,34.0592,33.8468,33.8847,501800.0
2008-09-08 09:30:00,47.84,48.23,46.9,46.98,1379100.0,36.2974,36.5933,35.5842,35.6449,1379100.0
2008-09-08 09:40:00,47.0,47.35,46.35,46.99,926000.0,35.6601,35.9257,35.1669,35.6525,926000.0
2008-09-08 09:50:00,46.97,47.07,45.52,45.57,998700.0,35.6374,35.7132,34.5372,34.5751,998700.0
2008-09-08 10:00:00,45.57,46.22,45.31,46.08,931300.0,34.5751,35.0683,34.3779,34.9621,931300.0
2008-09-08 10:10:00,46.09,46.48,46.01,46.21,793700.0,34.9697,35.2656,34.909,35.0607,793700.0
2008-09-08 10:20:00,46.2,46.72,46.13,46.25,503900.0,35.0531,35.4477,35.0,35.0911,503900.0
2008-09-08 10:30:00,46.24,46.81,46.22,46.8,643200.0,35.0835,35.516,35.0683,35.5084,643200.0
2008-09-08 10:40:00,46.8,47.01,46.7,46.76,574000.0,35.5084,35.6677,35.4325,35.478,574000.0
2008-09-08 10:50:00,46.74,46.75,46.1,46.25,642800.0,35.4628,35.4704,34.9773,35.0911,642800.0
2008-09-08 11:00:00,46.25,46.72,45.86,46.34,648900.0,35.0911,35.4477,34.7952,35.1594,648900.0
2008-09-08 11:10:00,46.34,46.86,46.31,46.35,317300.0,35.1594,35.5539,35.1366,35.1669,317300.0
2008-09-08 11:20:00,46.37,46.55,46.23,46.33,331000.0,35.1821,35.3187,35.0759,35.1518,331000.0
2008-09-08 11:30:00,46.37,46.7,46.21,46.52,207100.0,35.1821,35.4325,35.0607,35.2959,207100.0
2008-09-08 11:40:00,46.52,46.55,45.78,46.07,358600.0,35.2959,35.3187,34.7345,34.9545,358600.0
2008-09-08 11:50:00,46.06,46.25,45.85,46.17,323100.0,34.9469,35.0911,34.7876,35.0304,323100.0
2008-09-08 12:00:00,46.21,46.25,45.95,46.0,363200.0,35.0607,35.0911,34.8635,34.9014,363200.0
2008-09-08 12:10:00,46.01,46.15,45.82,45.94,514600.0,34.909,35.0152,34.7648,34.8559,514600.0
2008-09-08 12:20:00,45.95,46.16,45.84,46.1,324800.0,34.8635,35.0228,34.78,34.9773,324800.0
2008-09-08 12:30:00,46.13,46.65,46.1,46.53,397900.0,35.0,35.3946,34.9773,35.3035,397900.0
2008-09-08 12:40:00,46.53,46.75,46.46,46.6,296300.0,35.3035,35.4704,35.2504,35.3566,296300.0
2008-09-08 12:50:00,46.6,46.9,46.55,46.75,356200.0,35.3566,35.5842,35.3187,35.4704,356200.0
2008-09-08 13:00:00,46.75,46.93,46.67,46.67,233500.0,35.4704,35.607,35.4097,35.4097,233500.0
2008-09-08 13:10:00,46.68,46.97,46.67,46.89,218400.0,35.4173,35.6374,35.4097,35.5767,218400.0
2008-09-08 13:20:00,46.86,47.05,46.7,47.0,377200.0,35.5539,35.6981,35.4325,35.6601,377200.0
2008-09-08 13:30:00,46.99,47.14,46.77,46.82,371100.0,35.6525,35.7663,35.4856,35.5235,371100.0
2008-09-08 13:40:00,46.84,46.85,46.34,46.34,407900.0,35.5387,35.5463,35.1594,35.1594,407900.0
2008-09-08 13:50:00,46.37,46.61,46.22,46.48,374000.0,35.1821,35.3642,35.0683,35.2656,374000.0
2008-09-08 14:00:00,46.49,46.79,46.42,46.66,403800.0,35.2732,35.5008,35.2201,35.4021,403800.0
2008-09-08 14:10:00,46.69,46.95,46.64,46.86,375000.0,35.4249,35.6222,35.387,35.5539,375000.0
2008-09-08 14:20:00,46.86,46.97,46.62,46.87,318000.0,35.5539,35.6374,35.3718,35.5615,318000.0
2008-09-08 14:30:00,46.89,47.15,46.81,47.0,294200.0,35.5767,35.7739,35.516,35.6601,294200.0
2008-09-08 14:40:00,47.04,47.13,46.97,47.0,266100.0,35.6905,35.7587,35.6374,35.6601,266100.0
2008-09-08 14:50:00,47.0,47.22,46.99,47.16,329900.0,35.6601,35.827,35.6525,35.7815,329900.0
2008-09-08 15:00:00,47.17,47.18,46.72,46.83,264300.0,35.7891,35.7967,35.4477,35.5311,264300.0
2008-09-08 15:10:00,46.82,47.29,46.75,47.23,298000.0,35.5235,35.8801,35.4704,35.8346,298000.0
2008-09-08 15:20:00,47.23,47.88,47.19,47.79,509800.0,35.8346,36.3278,35.8043,36.2595,509800.0
2008-09-08 15:30:00,47.8,48.57,47.79,48.26,1253700.0,36.2671,36.8513,36.2595,36.6161,1253700.0
2008-09-08 15:40:00,48.28,48.45,47.86,48.28,911200.0,36.6313,36.7603,36.3126,36.6313,911200.0
2008-09-08 15:50:00,48.29,48.72,48.2,48.64,1107300.0,36.6389,36.9651,36.5706,36.9044,1107300.0
2008-09-09 09:30:00,47.99,48.45,47.21,48.05,713600.0,36.4113,36.7603,35.8194,36.4568,713600.0
2008-09-09 09:40:00,48.07,48.9,48.02,48.44,540000.0,36.472,37.1017,36.434,36.7527,540000.0
2008-09-09 09:50:00,48.46,49.08,48.24,48.77,624800.0,36.7679,37.2383,36.6009,37.0031,624800.0
2008-09-09 10:00:00,48.79,48.93,48.35,48.75,665600.0,37.0182,37.1245,36.6844,36.9879,665600.0
2008-09-09 10:10:00,48.71,48.8,48.35,48.42,612900.0,36.9575,37.0258,36.6844,36.7375,612900.0
2008-09-09 10:20:00,48.45,48.52,48.2,48.26,565700.0,36.7603,36.8134,36.5706,36.6161,565700.0
2008-09-09 10:30:00,48.24,48.47,48.15,48.29,380100.0,36.6009,36.7754,36.5327,36.6389,380100.0
2008-09-09 10:40:00,48.29,48.33,46.92,47.24,1363100.0,36.6389,36.6692,35.5994,35.8422,1363100.0
2008-09-09 10:50:00,47.24,47.24,45.63,46.16,1525900.0,35.8422,35.8422,34.6207,35.0228,1525900.0
2008-09-09 11:00:00,46.2,46.75,45.84,46.5,807500.0,35.0531,35.4704,34.78,35.2808,807500.0
2008-09-09 11:10:00,46.52,46.52,45.87,46.2,500000.0,35.2959,35.2959,34.8028,35.0531,500000.0
2008-09-09 11:20:00,46.2,47.35,46.17,47.17,487200.0,35.0531,35.9257,35.0304,35.7891,487200.0
2008-09-09 11:30:00,47.18,47.41,46.75,47.33,349400.0,35.7967,35.9712,35.4704,35.9105,349400.0
2008-09-09 11:40:00,47.32,47.42,46.98,47.18,346500.0,35.9029,35.9788,35.6449,35.7967,346500.0
2008-09-09 11:50:00,47.18,47.24,46.42,46.43,288900.0,35.7967,35.8422,35.2201,35.2276,288900.0
2008-09-09 12:00:00,46.43,46.82,46.27,46.61,266000.0,35.2276,35.5235,35.1062,35.3642,266000.0
2008-09-09 12:10:00,46.62,46.87,46.05,46.05,450600.0,35.3718,35.5615,34.9393,34.9393,450600.0
2008-09-09 12:20:00,46.07,46.64,46.05,46.5,295800.0,34.9545,35.387,34.9393,35.2808,295800.0
2008-09-09 12:30:00,46.49,47.12,46.45,47.03,539700.0,35.2732,35.7512,35.2428,35.6829,539700.0
2008-09-09 12:40:00,47.03,47.6,46.95,47.17,503500.0,35.6829,36.1154,35.6222,35.7891,503500.0
2008-09-09 12:50:00,47.15,47.17,46.56,46.76,207900.0,35.7739,35.7891,35.3263,35.478,207900.0
2008-09-09 13:00:00,46.77,47.53,46.53,47.3,349000.0,35.4856,36.0622,35.3035,35.8877,349000.0
2008-09-09 13:10:00,47.3,47.54,46.82,47.39,457300.0,35.8877,36.0698,35.5235,35.956,457300.0
2008-09-09 13:20:00,47.38,47.5,46.93,46.97,342100.0,35.9484,36.0395,35.607,35.6374,342100.0
2008-09-09 13:30:00,46.96,47.09,46.84,47.0,361900.0,35.6298,35.7284,35.5387,35.6601,361900.0
2008-09-09 13:40:00,47.0,47.02,46.6,46.72,364500.0,35.6601,35.6753,35.3566,35.4477,364500.0
2008-09-09 13:50:00,46.72,47.07,46.69,46.89,397900.0,35.4477,35.7132,35.4249,35.5767,397900.0
2008-09-09 14:00:00,46.88,46.91,46.69,46.82,388300.0,35.5691,35.5918,35.4249,35.5235,388300.0
2008-09-09 14:10:00,46.82,46.85,46.32,46.39,397700.0,35.5235,35.5463,35.1442,35.1973,397700.0
2008-09-09 14:20:00,46.39,46.59,46.18,46.43,426200.0,35.1973,35.349,35.038,35.2276,426200.0
2008-09-09 14:30:00,46.44,46.5,46.07,46.21,390800.0,35.2352,35.2808,34.9545,35.0607,390800.0
2008-09-09 14:40:00,46.23,46.58,45.98,46.55,382700.0,35.0759,35.3415,34.8862,35.3187,382700.0
2008-09-09 14:50:00,46.55,46.57,46.03,46.12,344000.0,35.3187,35.3339,34.9242,34.9924,344000.0
2008-09-09 15:00:00,46.12,46.16,45.73,45.74,1000000.0,34.9924,35.0228,34.6965,34.7041,1000000.0
2008-09-09 15:10:00,45.75,46.16,45.74,46.02,369900.0,34.7117,35.0228,34.7041,34.9166,369900.0
2008-09-09 15:20:00,46.0,46.35,45.84,46.33,439600.0,34.9014,35.1669,34.78,35.1518,439600.0
2008-09-09 15:30:00,46.35,46.72,46.34,46.52,673900.0,35.1669,35.4477,35.1594,35.2959,673900.0
2008-09-09 15:40:00,46.5,46.51,45.83,45.85,681700.0,35.2808,35.2883,34.7724,34.7876,681700.0
2008-09-09 15:50:00,45.85,46.02,45.36,45.54,977300.0,34.7876,34.9166,34.4158,34.5524,977300.0
2008-09-10 09:30:00,46.03,46.45,45.45,45.48,680600.0,34.9242,35.2428,34.4841,34.5069,680600.0
2008-09-10 09:40:00,45.44,45.8,45.2,45.66,652400.0,34.4765,34.7496,34.2944,34.6434,652400.0
2008-09-10 09:50:00,45.67,46.77,45.65,46.23,635100.0,34.651,35.4856,34.6358,35.0759,635100.0
2008-09-10 10:00:00,46.24,46.93,46.02,46.76,602900.0,35.0835,35.607,34.9166,35.478,602900.0
2008-09-10 10:10:00,46.76,46.81,46.26,46.48,414300.0,35.478,35.516,35.0987,35.2656,414300.0
2008-09-10 10:20:00,46.5,46.57,46.0,46.02,269100.0,35.2808,35.3339,34.9014,34.9166,269100.0
2008-09-10 10:30:00,46.05,46.43,45.77,46.04,474800.0,34.9393,35.2276,34.7269,34.9317,474800.0
2008-09-10 10:40:00,45.99,46.11,45.72,45.86,445500.0,34.8938,34.9848,34.6889,34.7952,445500.0
2008-09-10 10:50:00,45.87,46.07,45.59,45.68,648300.0,34.8028,34.9545,34.5903,34.6586,648300.0
2008-09-10 11:00:00,45.67,46.09,45.41,45.87,490700.0,34.651,34.9697,34.4537,34.8028,490700.0
2008-09-10 11:10:00,45.84,46.05,45.63,46.0,321100.0,34.78,34.9393,34.6207,34.9014,321100.0
2008-09-10 11:20:00,45.98,46.11,45.38,45.38,355500.0,34.8862,34.9848,34.431,34.431,355500.0
2008-09-10 11:30:00,45.38,45.87,45.25,45.67,398700.0,34.431,34.8028,34.3323,34.651,398700.0
2008-09-10 11:40:00,45.65,45.97,45.55,45.8,392500.0,34.6358,34.8786,34.56,34.7496,392500.0
2008-09-10 11:50:00,45.79,45.98,45.49,45.65,240000.0,34.7421,34.8862,34.5144,34.6358,240000.0
2008-09-10 12:00:00,45.66,45.87,45.59,45.84,299800.0,34.6434,34.8028,34.5903,34.78,299800.0
2008-09-10 12:10:00,45.82,46.0,45.73,45.85,246100.0,34.7648,34.9014,34.6965,34.7876,246100.0
2008-09-10 12:20:00,45.85,46.07,45.6,45.78,212900.0,34.7876,34.9545,34.5979,34.7345,212900.0
2008-09-10 12:30:00,45.79,46.13,45.64,46.01,169900.0,34.7421,35.0,34.6282,34.909,169900.0
2008-09-10 12:40:00,46.03,46.19,45.76,45.92,177600.0,34.9242,35.0455,34.7193,34.8407,177600.0
2008-09-10 12:50:00,45.9,45.95,45.7,45.73,91100.0,34.8255,34.8635,34.6738,34.6965,91100.0
2008-09-10 13:00:00,45.73,46.04,45.69,45.86,191400.0,34.6965,34.9317,34.6662,34.7952,191400.0
2008-09-10 13:10:00,45.85,46.01,45.72,46.0,124100.0,34.7876,34.909,34.6889,34.9014,124100.0
2008-09-10 13:20:00,45.99,46.17,45.85,46.09,186600.0,34.8938,35.0304,34.7876,34.9697,186600.0
2008-09-10 13:30:00,46.09,46.37,45.96,46.31,237500.0,34.9697,35.1821,34.871,35.1366,237500.0
2008-09-10 13:40:00,46.32,46.37,45.99,46.15,161200.0,35.1442,35.1821,34.8938,35.0152,161200.0
2008-09-10 13:50:00,46.15,46.24,46.01,46.16,201200.0,35.0152,35.0835,34.909,35.0228,201200.0
2008-09-10 14:00:00,46.16,46.65,46.09,46.65,277800.0,35.0228,35.3946,34.9697,35.3946,277800.0
2008-09-10 14:10:00,46.63,46.89,46.55,46.68,572800.0,35.3794,35.5767,35.3187,35.4173,572800.0
2008-09-10 14:20:00,46.68,46.8,46.45,46.63,356600.0,35.4173,35.5084,35.2428,35.3794,356600.0
2008-09-10 14:30:00,46.63,46.98,46.61,46.71,543200.0,35.3794,35.6449,35.3642,35.4401,543200.0
2008-09-10 14:40:00,46.71,46.75,46.4,46.59,202700.0,35.4401,35.4704,35.2049,35.349,202700.0
2008-09-10 14:50:00,46.6,46.6,46.0,46.21,259200.0,35.3566,35.3566,34.9014,35.0607,259200.0
2008-09-10 15:00:00,46.21,46.59,46.15,46.34,278400.0,35.0607,35.349,35.0152,35.1594,278400.0
2008-09-10 15:10:00,46.35,46.63,46.16,46.38,290800.0,35.1669,35.3794,35.0228,35.1897,290800.0
2008-09-10 15:20:00,46.38,46.47,46.02,46.09,426300.0,35.1897,35.258,34.9166,34.9697,426300.0
2008-09-10 15:30:00,46.1,46.23,45.57,45.67,427300.0,34.9773,35.0759,34.5751,34.651,427300.0
2008-09-10 15:40:00,45.62,45.89,45.54,45.69,399000.0,34.6131,34.8179,34.5524,34.6662,399000.0
2008-09-10 15:50:00,45.7,45.83,45.39,45.49,504000.0,34.6738,34.7724,34.4386,34.5144,504000.0
2008-09-11 09:30:00,43.95,45.55,43.71,44.92,862300.0,33.346,34.56,33.1639,34.082,862300.0
2008-09-11 09:40:00,44.94,44.96,43.99,44.45,1107200.0,34.0971,34.1123,33.3764,33.7254,1107200.0
2008-09-11 09:50:00,44.45,44.83,44.22,44.31,795900.0,33.7254,34.0137,33.5509,33.6191,795900.0
2008-09-11 10:00:00,44.31,45.2,44.18,45.0,559700.0,33.6191,34.2944,33.5205,34.1427,559700.0
2008-09-11 10:10:00,44.96,45.25,44.69,45.01,723900.0,34.1123,34.3323,33.9075,34.1503,723900.0
2008-09-11 10:20:00,45.02,45.28,44.73,44.76,360900.0,34.1578,34.3551,33.9378,33.9606,360900.0
2008-09-11 10:30:00,44.76,45.01,44.61,44.95,294700.0,33.9606,34.1503,33.8468,34.1047,294700.0
2008-09-11 10:40:00,44.95,45.57,44.89,45.49,446700.0,34.1047,34.5751,34.0592,34.5144,446700.0
2008-09-11 10:50:00,45.48,46.02,45.4,45.94,482600.0,34.5069,34.9166,34.4462,34.8559,482600.0
2008-09-11 11:00:00,45.94,46.2,45.82,45.93,486700.0,34.8559,35.0531,34.7648,34.8483,486700.0
2008-09-11 11:10:00,45.94,46.28,45.87,45.96,321800.0,34.8559,35.1138,34.8028,34.871,321800.0
2008-09-11 11:20:00,45.96,46.23,45.89,46.12,343400.0,34.871,35.0759,34.8179,34.9924,343400.0
2008-09-11 11:30:00,46.13,47.09,46.11,46.69,600300.0,35.0,35.7284,34.9848,35.4249,600300.0
2008-09-11 11:40:00,46.69,47.0,46.42,46.6,285800.0,35.4249,35.6601,35.2201,35.3566,285800.0
2008-09-11 11:50:00,46.58,46.94,46.5,46.76,328000.0,35.3415,35.6146,35.2808,35.478,328000.0
2008-09-11 12:00:00,46.73,47.0,46.19,46.41,529100.0,35.4553,35.6601,35.0455,35.2125,529100.0
2008-09-11 12:10:00,46.41,46.48,46.19,46.24,225400.0,35.2125,35.2656,35.0455,35.0835,225400.0
2008-09-11 12:20:00,46.23,46.49,46.19,46.37,202200.0,35.0759,35.2732,35.0455,35.1821,202200.0
2008-09-11 12:30:00,46.36,46.52,45.93,45.93,400500.0,35.1745,35.2959,34.8483,34.8483,400500.0
2008-09-11 12:40:00,45.93,46.32,45.82,46.02,337000.0,34.8483,35.1442,34.7648,34.9166,337000.0
2008-09-11 12:50:00,46.04,46.3,46.03,46.1,253400.0,34.9317,35.129,34.9242,34.9773,253400.0
2008-09-11 13:00:00,46.11,46.27,45.72,45.88,213100.0,34.9848,35.1062,34.6889,34.8103,213100.0
2008-09-11 13:10:00,45.89,46.11,45.67,45.87,214400.0,34.8179,34.9848,34.651,34.8028,214400.0
2008-09-11 13:20:00,45.88,45.96,45.5,45.79,240300.0,34.8103,34.871,34.522,34.7421,240300.0
2008-09-11 13:30:00,45.77,46.16,45.66,46.07,226700.0,34.7269,35.0228,34.6434,34.9545,226700.0
2008-09-11 13:40:00,46.06,46.21,45.86,46.13,225200.0,34.9469,35.0607,34.7952,35.0,225200.0
2008-09-11 13:50:00,46.13,46.28,45.99,46.02,252900.0,35.0,35.1138,34.8938,34.9166,252900.0
2008-09-11 14:00:00,46.03,46.45,45.81,46.23,359100.0,34.9242,35.2428,34.7572,35.0759,359100.0
2008-09-11 14:10:00,46.24,46.34,46.08,46.29,410400.0,35.0835,35.1594,34.9621,35.1214,410400.0
2008-09-11 14:20:00,46.27,46.68,46.26,46.47,408100.0,35.1062,35.4173,35.0987,35.258,408100.0
2008-09-11 14:30:00,46.46,46.53,46.2,46.39,199100.0,35.2504,35.3035,35.0531,35.1973,199100.0
2008-09-11 14:40:00,46.4,46.82,46.16,46.69,403400.0,35.2049,35.5235,35.0228,35.4249,403400.0
2008-09-11 14:50:00,46.71,46.74,46.19,46.24,275800.0,35.4401,35.4628,35.0455,35.0835,275800.0
2008-09-11 15:00:00,46.23,46.74,46.2,46.68,349500.0,35.0759,35.4628,35.0531,35.4173,349500.0
2008-09-11 15:10:00,46.65,46.69,45.71,45.74,346300.0,35.3946,35.4249,34.6814,34.7041,346300.0
2008-09-11 15:20:00,45.75,45.89,45.17,45.22,606600.0,34.7117,34.8179,34.2716,34.3096,606600.0
2008-09-11 15:30:00,45.22,45.47,45.03,45.43,406600.0,34.3096,34.4993,34.1654,34.4689,406600.0
2008-09-11 15:40:00,45.41,45.89,45.25,45.74,578600.0,34.4537,34.8179,34.3323,34.7041,578600.0
2008-09-11 15:50:00,45.72,46.49,45.69,46.45,806200.0,34.6889,35.2732,34.6662,35.2428,806200.0
2008-09-12 09:30:00,45.4,45.76,44.81,45.05,643800.0,34.4462,34.7193,33.9985,34.1806,643800.0
2008-09-12 09:40:00,45.05,45.4,44.81,44.95,688700.0,34.1806,34.4462,33.9985,34.1047,688700.0
2008-09-12 09:50:00,44.96,45.32,44.62,45.27,834100.0,34.1123,34.3855,33.8543,34.3475,834100.0
2008-09-12 10:00:00,45.24,45.48,45.09,45.4,601300.0,34.3248,34.5069,34.2109,34.4462,601300.0
2008-09-12 10:10:00,45.38,45.69,45.16,45.55,500400.0,34.431,34.6662,34.2641,34.56,500400.0
2008-09-12 10:20:00,45.56,45.94,45.37,45.71,400000.0,34.5676,34.8559,34.4234,34.6814,400000.0
2008-09-12 10:30:00,45.7,45.81,45.57,45.68,374600.0,34.6738,34.7572,34.5751,34.6586,374600.0
2008-09-12 10:40:00,45.71,46.18,45.68,45.96,454000.0,34.6814,35.038,34.6586,34.871,454000.0
2008-09-12 10:50:00,45.98,46.29,45.82,46.28,386000.0,34.8862,35.1214,34.7648,35.1138,386000.0
2008-09-12 11:00:00,46.28,46.49,46.03,46.3,322500.0,35.1138,35.2732,34.9242,35.129,322500.0
2008-09-12 11:10:00,46.28,46.8,46.2,46.58,515200.0,35.1138,35.5084,35.0531,35.3415,515200.0
2008-09-12 11:20:00,46.58,46.94,46.25,46.32,462100.0,35.3415,35.6146,35.0911,35.1442,462100.0
2008-09-12 11:30:00,46.32,46.34,45.82,45.97,441400.0,35.1442,35.1594,34.7648,34.8786,441400.0
2008-09-12 11:40:00,45.95,46.14,45.53,46.03,359300.0,34.8635,35.0076,34.5448,34.9242,359300.0
2008-09-12 11:50:00,46.01,46.04,45.77,46.01,338100.0,34.909,34.9317,34.7269,34.909,338100.0
2008-09-12 12:00:00,46.01,46.06,45.75,45.86,184000.0,34.909,34.9469,34.7117,34.7952,184000.0
2008-09-12 12:10:00,45.88,46.03,45.86,46.0,185300.0,34.8103,34.9242,34.7952,34.9014,185300.0
2008-09-12 12:20:00,46.0,46.02,45.67,45.88,235800.0,34.9014,34.9166,34.651,34.8103,235800.0
2008-09-12 12:30:00,45.87,46.0,45.76,45.79,150900.0,34.8028,34.9014,34.7193,34.7421,150900.0
2008-09-12 12:40:00,45.76,46.0,45.34,45.37,242000.0,34.7193,34.9014,34.4006,34.4234,242000.0
2008-09-12 12:50:00,45.37,45.49,45.26,45.26,296700.0,34.4234,34.5144,34.3399,34.3399,296700.0
2008-09-12 13:00:00,45.26,45.7,45.22,45.37,232200.0,34.3399,34.6738,34.3096,34.4234,232200.0
2008-09-12 13:10:00,45.36,45.49,45.07,45.36,288700.0,34.4158,34.5144,34.1958,34.4158,288700.0
2008-09-12 13:20:00,45.35,45.94,45.3,45.75,290500.0,34.4082,34.8559,34.3703,34.7117,290500.0
2008-09-12 13:30:00,45.76,45.92,45.52,45.91,202000.0,34.7193,34.8407,34.5372,34.8331,202000.0
2008-09-12 13:40:00,45.9,46.41,45.7,46.27,406400.0,34.8255,35.2125,34.6738,35.1062,406400.0
2008-09-12 13:50:00,46.25,46.51,46.01,46.23,293400.0,35.0911,35.2883,34.909,35.0759,293400.0
2008-09-12 14:00:00,46.26,46.35,45.73,45.9,360600.0,35.0987,35.1669,34.6965,34.8255,360600.0
2008-09-12 14:10:00,45.9,46.31,45.75,46.26,253000.0,34.8255,35.1366,34.7117,35.0987,253000.0
2008-09-12 14:20:00,46.26,46.6,45.81,45.9,261400.0,35.0987,35.3566,34.7572,34.8255,261400.0
2008-09-12 14:30:00,45.91,46.06,45.82,46.01,204200.0,34.8331,34.9469,34.7648,34.909,204200.0
2008-09-12 14:40:00,45.99,46.27,45.89,46.16,271800.0,34.8938,35.1062,34.8179,35.0228,271800.0
2008-09-12 14:50:00,46.18,46.18,45.81,45.95,389800.0,35.038,35.038,34.7572,34.8635,389800.0
2008-09-12 15:00:00,45.94,46.05,45.77,45.88,289400.0,34.8559,34.9393,34.7269,34.8103,289400.0
2008-09-12 15:10:00,45.89,45.93,45.62,45.69,609200.0,34.8179,34.8483,34.6131,34.6662,609200.0
2008-09-12 15:20:00,45.68,45.73,45.42,45.64,525800.0,34.6586,34.6965,34.4613,34.6282,525800.0
2008-09-12 15:30:00,45.65,45.77,45.39,45.48,472700.0,34.6358,34.7269,34.4386,34.5069,472700.0
2008-09-12 15:40:00,45.48,45.65,45.41,45.61,601900.0,34.5069,34.6358,34.4537,34.6055,601900.0
2008-09-12 15:50:00,45.6,46.2,45.56,46.01,768400.0,34.5979,35.0531,34.5676,34.909,768400.0
2008-09-15 09:30:00,44.28,45.64,44.25,44.84,295600.0,33.5964,34.6282,33.5736,34.0213,295600.0
2008-09-15 09:40:00,44.87,46.5,44.6,46.44,904800.0,34.044,35.2808,33.8392,35.2352,904800.0
2008-09-15 09:50:00,46.44,47.05,45.75,45.93,1150300.0,35.2352,35.6981,34.7117,34.8483,1150300.0
2008-09-15 10:00:00,45.96,46.75,45.86,46.37,695100.0,34.871,35.4704,34.7952,35.1821,695100.0
2008-09-15 10:10:00,46.37,46.59,46.05,46.14,557900.0,35.1821,35.349,34.9393,35.0076,557900.0
2008-09-15 10:20:00,46.16,46.2,45.62,45.89,575000.0,35.0228,35.0531,34.6131,34.8179,575000.0
2008-09-15 10:30:00,45.89,46.23,45.67,46.0,560900.0,34.8179,35.0759,34.651,34.9014,560900.0
2008-09-15 10:40:00,46.02,46.36,45.86,46.33,426900.0,34.9166,35.1745,34.7952,35.1518,426900.0
2008-09-15 10:50:00,46.32,46.9,46.27,46.6,814800.0,35.1442,35.5842,35.1062,35.3566,814800.0
2008-09-15 11:00:00,46.6,46.9,46.44,46.8,423300.0,35.3566,35.5842,35.2352,35.5084,423300.0
2008-09-15 11:10:00,46.81,46.87,46.54,46.74,410300.0,35.516,35.5615,35.3111,35.4628,410300.0
2008-09-15 11:20:00,46.74,46.88,46.35,46.37,419200.0,35.4628,35.5691,35.1669,35.1821,419200.0
2008-09-15 11:30:00,46.39,46.46,45.97,46.13,519800.0,35.1973,35.2504,34.8786,35.0,519800.0
2008-09-15 11:40:00,46.13,46.28,45.88,45.96,476900.0,35.0,35.1138,34.8103,34.871,476900.0
2008-09-15 11:50:00,45.95,45.99,45.28,45.5,664000.0,34.8635,34.8938,34.3551,34.522,664000.0
2008-09-15 12:00:00,45.51,45.67,45.29,45.4,602700.0,34.5296,34.651,34.3627,34.4462,602700.0
2008-09-15 12:10:00,45.42,46.18,45.4,45.95,561900.0,34.4613,35.038,34.4462,34.8635,561900.0
2008-09-15 12:20:00,45.96,46.4,45.85,46.08,445800.0,34.871,35.2049,34.7876,34.9621,445800.0
2008-09-15 12:30:00,46.1,46.37,45.85,46.25,399600.0,34.9773,35.1821,34.7876,35.0911,399600.0
2008-09-15 12:40:00,46.26,46.42,45.93,46.26,320800.0,35.0987,35.2201,34.8483,35.0987,320800.0
2008-09-15 12:50:00,46.24,46.9,46.1,46.47,348900.0,35.0835,35.5842,34.9773,35.258,348900.0
2008-09-15 13:00:00,46.49,46.85,46.37,46.59,291800.0,35.2732,35.5463,35.1821,35.349,291800.0
2008-09-15 13:10:00,46.59,46.66,46.19,46.25,268500.0,35.349,35.4021,35.0455,35.0911,268500.0
2008-09-15 13:20:00,46.25,46.39,46.02,46.13,432800.0,35.0911,35.1973,34.9166,35.0,432800.0
2008-09-15 13:30:00,46.15,46.32,45.94,46.0,366300.0,35.0152,35.1442,34.8559,34.9014,366300.0
2008-09-15 13:40:00,46.01,46.14,45.76,45.97,472200.0,34.909,35.0076,34.7193,34.8786,472200.0
2008-09-15 13:50:00,45.99,46.11,44.64,46.07,749600.0,34.8938,34.9848,33.8695,34.9545,749600.0
2008-09-15 14:00:00,46.07,46.13,45.5,45.64,511000.0,34.9545,35.0,34.522,34.6282,511000.0
2008-09-15 14:10:00,45.65,46.48,45.65,46.18,623800.0,34.6358,35.2656,34.6358,35.038,623800.0
2008-09-15 14:20:00,46.16,46.36,45.94,46.01,299900.0,35.0228,35.1745,34.8559,34.909,299900.0
2008-09-15 14:30:00,46.01,46.1,45.62,45.63,208300.0,34.909,34.9773,34.6131,34.6207,208300.0
2008-09-15 14:40:00,45.63,45.94,45.49,45.91,438500.0,34.6207,34.8559,34.5144,34.8331,438500.0
2008-09-15 14:50:00,45.91,45.95,45.64,45.68,569400.0,34.8331,34.8635,34.6282,34.6586,569400.0
2008-09-15 15:00:00,45.68,45.77,45.37,45.58,368300.0,34.6586,34.7269,34.4234,34.5827,368300.0
2008-09-15 15:10:00,45.59,45.75,44.69,44.73,570900.0,34.5903,34.7117,33.9075,33.9378,570900.0
2008-09-15 15:20:00,44.75,45.18,44.56,45.18,557600.0,33.953,34.2792,33.8088,34.2792,557600.0
2008-09-15 15:30:00,45.17,46.21,45.16,45.48,749000.0,34.2716,35.0607,34.2641,34.5069,749000.0
2008-09-15 15:40:00,45.49,45.87,45.07,45.26,687900.0,34.5144,34.8028,34.1958,34.3399,687900.0
2008-09-15 15:50:00,45.26,45.27,44.94,45.07,983300.0,34.3399,34.3475,34.0971,34.1958,983300.0
2008-09-16 09:30:00,43.42,43.56,42.47,43.49,1656800.0,32.9439,33.0501,32.2231,32.997,1656800.0
2008-09-16 09:40:00,43.49,44.45,43.44,44.09,1685100.0,32.997,33.7254,32.9591,33.4522,1685100.0
2008-09-16 09:50:00,44.09,44.58,44.0,44.11,1458900.0,33.4522,33.824,33.3839,33.4674,1458900.0
2008-09-16 10:00:00,44.11,46.45,43.85,45.88,1484100.0,33.4674,35.2428,33.2701,34.8103,1484100.0
2008-09-16 10:10:00,45.89,46.03,44.94,44.94,1163500.0,34.8179,34.9242,34.0971,34.0971,1163500.0
2008-09-16 10:20:00,44.95,45.97,44.9,45.8,660000.0,34.1047,34.8786,34.0668,34.7496,660000.0
2008-09-16 10:30:00,45.81,45.89,45.41,45.46,615400.0,34.7572,34.8179,34.4537,34.4917,615400.0
2008-09-16 10:40:00,45.5,45.5,44.76,45.08,568400.0,34.522,34.522,33.9606,34.2034,568400.0
2008-09-16 10:50:00,45.08,46.23,44.76,45.73,724900.0,34.2034,35.0759,33.9606,34.6965,724900.0
2008-09-16 11:00:00,45.72,46.29,45.68,45.77,685600.0,34.6889,35.1214,34.6586,34.7269,685600.0
2008-09-16 11:10:00,45.76,46.2,45.63,46.18,738700.0,34.7193,35.0531,34.6207,35.038,738700.0
2008-09-16 11:20:00,46.17,46.18,45.4,45.79,562900.0,35.0304,35.038,34.4462,34.7421,562900.0
2008-09-16 11:30:00,45.8,46.02,45.68,45.72,457700.0,34.7496,34.9166,34.6586,34.6889,457700.0
2008-09-16 11:40:00,45.73,46.02,45.6,45.93,338800.0,34.6965,34.9166,34.5979,34.8483,338800.0
2008-09-16 11:50:00,45.92,46.07,45.72,45.94,299800.0,34.8407,34.9545,34.6889,34.8559,299800.0
2008-09-16 12:00:00,45.94,46.31,45.86,46.26,453800.0,34.8559,35.1366,34.7952,35.0987,453800.0
2008-09-16 12:10:00,46.28,46.5,46.22,46.42,426700.0,35.1138,35.2808,35.0683,35.2201,426700.0
2008-09-16 12:20:00,46.4,46.65,46.2,46.35,609300.0,35.2049,35.3946,35.0531,35.1669,609300.0
2008-09-16 12:30:00,46.35,46.62,46.26,46.61,466700.0,35.1669,35.3718,35.0987,35.3642,466700.0
2008-09-16 12:40:00,46.6,46.6,46.23,46.45,303600.0,35.3566,35.3566,35.0759,35.2428,303600.0
2008-09-16 12:50:00,46.48,46.95,46.38,46.79,533100.0,35.2656,35.6222,35.1897,35.5008,533100.0
2008-09-16 13:00:00,46.8,47.4,46.78,47.3,509800.0,35.5084,35.9636,35.4932,35.8877,509800.0
2008-09-16 13:10:00,47.3,48.2,47.16,47.4,729800.0,35.8877,36.5706,35.7815,35.9636,729800.0
2008-09-16 13:20:00,47.41,47.47,47.15,47.18,518500.0,35.9712,36.0167,35.7739,35.7967,518500.0
2008-09-16 13:30:00,47.18,47.22,46.83,46.99,214900.0,35.7967,35.827,35.5311,35.6525,214900.0
2008-09-16 13:40:00,46.98,47.14,46.83,46.88,290900.0,35.6449,35.7663,35.5311,35.5691,290900.0
2008-09-16 13:50:00,46.87,47.2,46.83,47.17,284800.0,35.5615,35.8119,35.5311,35.7891,284800.0
2008-09-16 14:00:00,47.17,47.57,47.08,47.55,386400.0,35.7891,36.0926,35.7208,36.0774,386400.0
2008-09-16 14:10:00,47.54,47.6,46.0,46.5,674900.0,36.0698,36.1154,34.9014,35.2808,674900.0
2008-09-16 14:20:00,46.5,46.84,45.84,45.95,1066700.0,35.2808,35.5387,34.78,34.8635,1066700.0
2008-09-16 14:30:00,45.96,47.51,45.95,47.31,1096900.0,34.871,36.0471,34.8635,35.8953,1096900.0
2008-09-16 14:40:00,47.34,47.62,46.6,47.35,784600.0,35.9181,36.1305,35.3566,35.9257,784600.0
2008-09-16 14:50:00,47.37,47.53,46.91,47.17,546900.0,35.9408,36.0622,35.5918,35.7891,546900.0
2008-09-16 15:00:00,47.17,47.27,46.63,47.25,644000.0,35.7891,35.865,35.3794,35.8498,644000.0
2008-09-16 15:10:00,47.27,47.64,46.88,47.33,490100.0,35.865,36.1457,35.5691,35.9105,490100.0
2008-09-16 15:20:00,47.38,47.72,46.82,46.93,424300.0,35.9484,36.2064,35.5235,35.607,424300.0
2008-09-16 15:30:00,46.93,47.8,46.7,47.77,560200.0,35.607,36.2671,35.4325,36.2443,560200.0
2008-09-16 15:40:00,47.73,48.27,47.12,48.1,802400.0,36.214,36.6237,35.7512,36.4947,802400.0
2008-09-16 15:50:00,48.1,49.0,47.89,48.9,1232500.0,36.4947,37.1776,36.3354,37.1017,1232500.0
2008-09-17 09:30:00,47.6,48.0,45.67,46.57,1403100.0,36.1154,36.4188,34.651,35.3339,1403100.0
2008-09-17 09:40:00,46.57,47.11,46.04,47.1,960100.0,35.3339,35.7436,34.9317,35.736,960100.0
2008-09-17 09:50:00,47.12,47.6,46.92,47.25,646600.0,35.7512,36.1154,35.5994,35.8498,646600.0
2008-09-17 10:00:00,47.23,47.68,47.1,47.2,533700.0,35.8346,36.176,35.736,35.8119,533700.0
2008-09-17 10:10:00,47.21,47.31,46.28,46.68,471300.0,35.8194,35.8953,35.1138,35.4173,471300.0
2008-09-17 10:20:00,46.65,46.69,46.01,46.07,403400.0,35.3946,35.4249,34.909,34.9545,403400.0
2008-09-17 10:30:00,46.09,46.19,45.56,45.89,572900.0,34.9697,35.0455,34.5676,34.8179,572900.0
2008-09-17 10:40:00,45.87,46.14,45.64,45.69,301800.0,34.8028,35.0076,34.6282,34.6662,301800.0
2008-09-17 10:50:00,45.71,46.01,45.52,45.52,383500.0,34.6814,34.909,34.5372,34.5372,383500.0
2008-09-17 11:00:00,45.52,45.65,45.13,45.2,288500.0,34.5372,34.6358,34.2413,34.2944,288500.0
2008-09-17 11:10:00,45.21,45.24,44.65,44.99,497100.0,34.302,34.3248,33.8771,34.1351,497100.0
2008-09-17 11:20:00,44.99,45.1,44.36,44.48,605300.0,34.1351,34.2185,33.6571,33.7481,605300.0
2008-09-17 11:30:00,44.52,45.34,44.36,45.2,594400.0,33.7785,34.4006,33.6571,34.2944,594400.0
2008-09-17 11:40:00,45.19,45.48,44.61,45.29,540700.0,34.2868,34.5069,33.8468,34.3627,540700.0
2008-09-17 11:50:00,45.3,45.38,44.97,44.99,339200.0,34.3703,34.431,34.1199,34.1351,339200.0
2008-09-17 12:00:00,44.99,45.11,44.4,44.77,424400.0,34.1351,34.2261,33.6874,33.9682,424400.0
2008-09-17 12:10:00,44.74,44.91,44.25,44.59,396600.0,33.9454,34.0744,33.5736,33.8316,396600.0
2008-09-17 12:20:00,44.6,45.2,44.46,44.53,360300.0,33.8392,34.2944,33.733,33.7861,360300.0
2008-09-17 12:30:00,44.54,45.41,44.48,45.39,463500.0,33.7936,34.4537,33.7481,34.4386,463500.0
2008-09-17 12:40:00,45.4,45.86,44.96,45.25,403400.0,34.4462,34.7952,34.1123,34.3323,403400.0
2008-09-17 12:50:00,45.26,45.46,44.74,44.82,324800.0,34.3399,34.4917,33.9454,34.0061,324800.0
2008-09-17 13:00:00,44.82,45.38,44.8,45.09,340200.0,34.0061,34.431,33.9909,34.2109,340200.0
2008-09-17 13:10:00,45.11,45.29,44.54,44.67,254700.0,34.2261,34.3627,33.7936,33.8923,254700.0
2008-09-17 13:20:00,44.68,45.11,44.18,44.25,367400.0,33.8999,34.2261,33.5205,33.5736,367400.0
2008-09-17 13:30:00,44.25,44.55,44.05,44.52,459800.0,33.5736,33.8012,33.4219,33.7785,459800.0
2008-09-17 13:40:00,44.53,44.56,44.19,44.4,370900.0,33.7861,33.8088,33.5281,33.6874,370900.0
2008-09-17 13:50:00,44.39,44.95,44.28,44.6,370000.0,33.6798,34.1047,33.5964,33.8392,370000.0
2008-09-17 14:00:00,44.58,45.03,44.57,45.01,267400.0,33.824,34.1654,33.8164,34.1503,267400.0
2008-09-17 14:10:00,44.99,45.34,44.56,45.25,463100.0,34.1351,34.4006,33.8088,34.3323,463100.0
2008-09-17 14:20:00,45.19,46.18,45.19,46.18,751000.0,34.2868,35.038,34.2868,35.038,751000.0
2008-09-17 14:30:00,46.19,47.56,46.17,47.42,1157500.0,35.0455,36.085,35.0304,35.9788,1157500.0
2008-09-17 14:40:00,47.41,47.52,46.82,46.86,661500.0,35.9712,36.0547,35.5235,35.5539,661500.0
2008-09-17 14:50:00,46.92,47.14,46.61,47.13,707200.0,35.5994,35.7663,35.3642,35.7587,707200.0
2008-09-17 15:00:00,47.16,48.0,46.83,47.98,997700.0,35.7815,36.4188,35.5311,36.4037,997700.0
2008-09-17 15:10:00,47.98,48.18,47.0,47.4,588900.0,36.4037,36.5554,35.6601,35.9636,588900.0
2008-09-17 15:20:00,47.4,47.4,46.4,46.8,559700.0,35.9636,35.9636,35.2049,35.5084,559700.0
2008-09-17 15:30:00,46.79,46.99,46.07,46.3,553600.0,35.5008,35.6525,34.9545,35.129,553600.0
2008-09-17 15:40:00,46.32,46.63,46.06,46.37,628200.0,35.1442,35.3794,34.9469,35.1821,628200.0
2008-09-17 15:50:00,46.36,46.95,45.76,46.44,1333100.0,35.1745,35.6222,34.7193,35.2352,1333100.0
2008-09-18 09:30:00,46.97,48.32,46.73,47.67,934200.0,35.6374,36.6616,35.4553,36.1685,934200.0
2008-09-18 09:40:00,47.67,48.5,46.15,46.67,976900.0,36.1685,36.7982,35.0152,35.4097,976900.0
2008-09-18 09:50:00,46.62,48.04,46.6,47.81,1131900.0,35.3718,36.4492,35.3566,36.2747,1131900.0
2008-09-18 10:00:00,47.82,48.25,47.62,48.13,1010200.0,36.2823,36.6085,36.1305,36.5175,1010200.0
2008-09-18 10:10:00,48.11,48.26,47.76,48.11,751000.0,36.5023,36.6161,36.2367,36.5023,751000.0
2008-09-18 10:20:00,48.11,48.8,48.05,48.5,684700.0,36.5023,37.0258,36.4568,36.7982,684700.0
2008-09-18 10:30:00,48.5,48.58,48.32,48.35,403600.0,36.7982,36.8589,36.6616,36.6844,403600.0
2008-09-18 10:40:00,48.36,48.59,47.88,48.1,459900.0,36.692,36.8665,36.3278,36.4947,459900.0
2008-09-18 10:50:00,48.05,48.46,47.95,47.95,401300.0,36.4568,36.7679,36.3809,36.3809,401300.0
2008-09-18 11:00:00,47.97,48.01,47.51,47.52,684000.0,36.3961,36.4264,36.0471,36.0547,684000.0
2008-09-18 11:10:00,47.52,47.77,47.3,47.43,663800.0,36.0547,36.2443,35.8877,35.9864,663800.0
2008-09-18 11:20:00,47.43,47.89,47.0,47.55,709200.0,35.9864,36.3354,35.6601,36.0774,709200.0
2008-09-18 11:30:00,47.55,48.14,47.04,47.45,690600.0,36.0774,36.5251,35.6905,36.0015,690600.0
2008-09-18 11:40:00,47.45,47.72,47.13,47.39,384300.0,36.0015,36.2064,35.7587,35.956,384300.0
2008-09-18 11:50:00,47.39,47.53,46.59,46.64,650900.0,35.956,36.0622,35.349,35.387,650900.0
2008-09-18 12:00:00,46.64,46.65,46.05,46.29,655100.0,35.387,35.3946,34.9393,35.1214,655100.0
2008-09-18 12:10:00,46.29,46.82,46.17,46.44,490500.0,35.1214,35.5235,35.0304,35.2352,490500.0
2008-09-18 12:20:00,46.44,46.63,45.84,46.26,507200.0,35.2352,35.3794,34.78,35.0987,507200.0
2008-09-18 12:30:00,46.26,46.5,45.07,45.39,706000.0,35.0987,35.2808,34.1958,34.4386,706000.0
2008-09-18 12:40:00,45.4,46.12,45.38,45.96,1042900.0,34.4462,34.9924,34.431,34.871,1042900.0
2008-09-18 12:50:00,45.96,46.33,45.38,45.41,967300.0,34.871,35.1518,34.431,34.4537,967300.0
2008-09-18 13:00:00,45.39,46.29,45.25,46.0,1110200.0,34.4386,35.1214,34.3323,34.9014,1110200.0
2008-09-18 13:10:00,46.03,48.61,45.86,47.48,1426700.0,34.9242,36.8817,34.7952,36.0243,1426700.0
2008-09-18 13:20:00,47.52,48.16,47.48,47.97,495900.0,36.0547,36.5402,36.0243,36.3961,495900.0
2008-09-18 13:30:00,48.0,49.98,47.87,49.69,1203900.0,36.4188,37.9211,36.3202,37.7011,1203900.0
2008-09-18 13:40:00,49.68,50.59,49.34,50.19,1112900.0,37.6935,38.3839,37.4355,38.0805,1112900.0
2008-09-18 13:50:00,50.16,50.46,49.98,50.33,950900.0,38.0577,38.2853,37.9211,38.1867,950900.0
2008-09-18 14:00:00,50.35,50.42,49.8,50.08,1023800.0,38.2018,38.255,37.7845,37.997,1023800.0
2008-09-18 14:10:00,50.08,50.23,49.48,49.75,1212300.0,37.997,38.1108,37.5418,37.7466,1212300.0
2008-09-18 14:20:00,49.75,49.85,49.43,49.78,732900.0,37.7466,37.8225,37.5038,37.7694,732900.0
2008-09-18 14:30:00,49.78,50.25,49.73,49.98,1012900.0,37.7694,38.126,37.7314,37.9211,1012900.0
2008-09-18 14:40:00,49.97,51.87,49.88,51.69,786600.0,37.9135,39.3551,37.8452,39.2185,786600.0
2008-09-18 14:50:00,51.69,52.41,51.06,52.37,963000.0,39.2185,39.7648,38.7405,39.7345,963000.0
2008-09-18 15:00:00,52.36,54.75,51.85,54.04,2209500.0,39.7269,41.5402,39.3399,41.0015,2209500.0
2008-09-18 15:10:00,54.03,55.5,54.0,54.57,1676200.0,40.994,42.1093,40.9712,41.4037,1676200.0
2008-09-18 15:20:00,54.5,55.35,54.34,54.88,1549700.0,41.3506,41.9955,41.2292,41.6389,1549700.0
2008-09-18 15:30:00,54.83,55.0,53.93,53.93,1792700.0,41.6009,41.7299,40.9181,40.9181,1792700.0
2008-09-18 15:40:00,53.94,54.91,53.16,53.58,1526600.0,40.9257,41.6616,40.3339,40.6525,1526600.0
2008-09-18 15:50:00,53.58,54.55,52.25,52.44,2080600.0,40.6525,41.3885,39.6434,39.7876,2080600.0
2008-09-19 09:30:00,60.8,61.46,59.25,60.0,2056200.0,46.1305,46.6313,44.9545,45.5236,2056200.0
2008-09-19 09:40:00,60.0,60.01,57.84,57.9,1187600.0,45.5236,45.5311,43.8847,43.9302,1187600.0
2008-09-19 09:50:00,57.88,59.75,56.74,56.84,1443100.0,43.9151,45.3339,43.0501,43.126,1443100.0
2008-09-19 10:00:00,56.82,56.9,54.72,55.02,1105900.0,43.1108,43.1715,41.5175,41.7451,1105900.0
2008-09-19 10:10:00,55.02,57.19,54.67,56.25,1292100.0,41.7451,43.3915,41.4795,42.6783,1292100.0
2008-09-19 10:20:00,56.16,56.68,55.92,56.46,488700.0,42.61,43.0046,42.4279,42.8377,488700.0
2008-09-19 10:30:00,56.46,57.99,56.16,57.77,697200.0,42.8377,43.9985,42.61,43.8316,697200.0
2008-09-19 10:40:00,57.77,58.14,57.05,57.17,642300.0,43.8316,44.1123,43.2853,43.3764,642300.0
2008-09-19 10:50:00,57.17,57.27,55.58,56.11,511300.0,43.3764,43.4522,42.17,42.5721,511300.0
2008-09-19 11:00:00,56.08,57.74,56.0,57.35,494300.0,42.5493,43.8088,42.4886,43.5129,494300.0
2008-09-19 11:10:00,57.35,57.99,57.28,57.76,486000.0,43.5129,43.9985,43.4598,43.824,486000.0
2008-09-19 11:20:00,57.75,57.83,57.43,57.49,394700.0,43.8164,43.8771,43.5736,43.6191,394700.0
2008-09-19 11:30:00,57.49,58.45,57.41,58.04,851600.0,43.6191,44.3475,43.5585,44.0364,851600.0
2008-09-19 11:40:00,58.01,58.11,57.5,57.99,466500.0,44.0137,44.0896,43.6267,43.9985,466500.0
2008-09-19 11:50:00,58.0,58.51,57.75,58.46,461300.0,44.0061,44.393,43.8164,44.3551,461300.0
2008-09-19 12:00:00,58.5,58.98,58.33,58.72,479400.0,44.3855,44.7497,44.2565,44.5524,479400.0
2008-09-19 12:10:00,58.72,59.17,58.71,59.0,845700.0,44.5524,44.8938,44.5448,44.7648,845700.0
2008-09-19 12:20:00,59.02,59.78,59.0,59.69,759900.0,44.78,45.3566,44.7648,45.2883,759900.0
2008-09-19 12:30:00,59.69,59.78,59.4,59.63,552900.0,45.2883,45.3566,45.0683,45.2428,552900.0
2008-09-19 12:40:00,59.61,59.77,59.11,59.24,774100.0,45.2276,45.349,44.8483,44.9469,774100.0
2008-09-19 12:50:00,59.26,59.42,58.85,58.89,547000.0,44.9621,45.0835,44.651,44.6814,547000.0
2008-09-19 13:00:00,58.91,59.52,58.87,59.08,567800.0,44.6965,45.1594,44.6662,44.8255,567800.0
2008-09-19 13:10:00,59.04,59.34,58.97,59.03,420200.0,44.7952,45.0228,44.7421,44.7876,420200.0
2008-09-19 13:20:00,59.03,59.35,58.94,59.25,461500.0,44.7876,45.0304,44.7193,44.9545,461500.0
2008-09-19 13:30:00,59.21,59.3,59.1,59.1,338400.0,44.9242,44.9924,44.8407,44.8407,338400.0
2008-09-19 13:40:00,59.1,59.25,58.97,59.01,395600.0,44.8407,44.9545,44.7421,44.7724,395600.0
2008-09-19 13:50:00,59.01,59.11,58.96,58.98,405600.0,44.7724,44.8483,44.7345,44.7497,405600.0
2008-09-19 14:00:00,58.96,58.98,58.45,58.46,344600.0,44.7345,44.7497,44.3475,44.3551,344600.0
2008-09-19 14:10:00,58.46,58.65,58.26,58.62,437400.0,44.3551,44.4993,44.2034,44.4765,437400.0
2008-09-19 14:20:00,58.6,59.09,58.6,59.05,414700.0,44.4613,44.8331,44.4613,44.8028,414700.0
2008-09-19 14:30:00,59.06,59.16,58.75,58.83,364200.0,44.8103,44.8862,44.5751,44.6358,364200.0
2008-09-19 14:40:00,58.83,58.85,58.4,58.58,402100.0,44.6358,44.651,44.3096,44.4462,402100.0
2008-09-19 14:50:00,58.58,58.6,57.78,57.98,566300.0,44.4462,44.4613,43.8392,43.9909,566300.0
2008-09-19 15:00:00,58.0,58.12,57.53,57.74,632100.0,44.0061,44.0971,43.6495,43.8088,632100.0
2008-09-19 15:10:00,57.75,57.9,57.46,57.65,517000.0,43.8164,43.9302,43.5964,43.7405,517000.0
2008-09-19 15:20:00,57.65,58.0,57.57,57.61,640200.0,43.7405,44.0061,43.6798,43.7102,640200.0
2008-09-19 15:30:00,57.61,57.75,57.22,57.33,950500.0,43.7102,43.8164,43.4143,43.4978,950500.0
2008-09-19 15:40:00,57.33,57.58,56.63,56.68,739100.0,43.4978,43.6874,42.9666,43.0046,739100.0
2008-09-19 15:50:00,56.68,57.13,55.0,55.88,1305100.0,43.0046,43.346,41.7299,42.3976,1305100.0
2008-09-22 09:30:00,57.62,58.37,57.08,58.06,395000.0,43.7178,44.2868,43.3081,44.0516,395000.0
2008-09-22 09:40:00,58.1,58.58,57.24,58.4,567400.0,44.082,44.4462,43.4295,44.3096,567400.0
2008-09-22 09:50:00,58.84,63.5,58.24,61.99,2222500.0,44.6434,48.1791,44.1882,47.0334,2222500.0
2008-09-22 10:00:00,62.0,62.0,57.77,57.91,1361000.0,47.041,47.041,43.8316,43.9378,1361000.0
2008-09-22 10:10:00,57.88,57.97,56.29,56.65,667800.0,43.9151,43.9833,42.7087,42.9818,667800.0
2008-09-22 10:20:00,56.65,56.7,54.5,55.08,793100.0,42.9818,43.0198,41.3506,41.7906,793100.0
2008-09-22 10:30:00,55.09,55.43,54.75,55.02,508800.0,41.7982,42.0562,41.5402,41.7451,508800.0
2008-09-22 10:40:00,55.06,55.18,53.79,54.9,498200.0,41.7754,41.8665,40.8119,41.654,498200.0
2008-09-22 10:50:00,54.86,55.0,54.03,54.8,397500.0,41.6237,41.7299,40.994,41.5782,397500.0
2008-09-22 11:00:00,54.84,55.25,54.74,55.11,421700.0,41.6085,41.9196,41.5327,41.8134,421700.0
2008-09-22 11:10:00,55.11,55.5,54.9,55.05,299600.0,41.8134,42.1093,41.654,41.7679,299600.0
2008-09-22 11:20:00,55.04,55.1,54.07,54.19,242800.0,41.7603,41.8058,41.0243,41.1154,242800.0
2008-09-22 11:30:00,54.19,54.99,54.18,54.76,142200.0,41.1154,41.7223,41.1078,41.5478,142200.0
2008-09-22 11:40:00,54.72,55.18,54.72,55.12,218700.0,41.5175,41.8665,41.5175,41.821,218700.0
2008-09-22 11:50:00,55.13,55.25,55.0,55.04,163500.0,41.8286,41.9196,41.7299,41.7603,163500.0
2008-09-22 12:00:00,55.03,55.13,54.7,54.76,152700.0,41.7527,41.8286,41.5023,41.5478,152700.0
2008-09-22 12:10:00,54.71,55.25,54.63,55.17,111600.0,41.5099,41.9196,41.4492,41.8589,111600.0
2008-09-22 12:20:00,55.2,55.4,55.07,55.32,105100.0,41.8817,42.0334,41.783,41.9727,105100.0
2008-09-22 12:30:00,55.32,55.94,55.31,55.83,261900.0,41.9727,42.4431,41.9651,42.3597,261900.0
2008-09-22 12:40:00,55.84,56.5,55.8,56.29,174800.0,42.3673,42.868,42.3369,42.7087,174800.0
2008-09-22 12:50:00,56.26,56.26,55.92,55.96,146400.0,42.6859,42.6859,42.4279,42.4583,146400.0
2008-09-22 13:00:00,55.96,55.98,55.83,55.91,143700.0,42.4583,42.4735,42.3597,42.4204,143700.0
2008-09-22 13:10:00,55.91,56.34,55.74,55.83,199800.0,42.4204,42.7466,42.2914,42.3597,199800.0
2008-09-22 13:20:00,55.82,56.37,55.82,56.22,145800.0,42.3521,42.7694,42.3521,42.6556,145800.0
2008-09-22 13:30:00,56.21,56.35,55.86,55.97,206700.0,42.648,42.7542,42.3824,42.4659,206700.0
2008-09-22 13:40:00,55.97,56.3,55.93,56.14,226300.0,42.4659,42.7163,42.4355,42.5949,226300.0
2008-09-22 13:50:00,56.14,56.24,56.11,56.22,154600.0,42.5949,42.6707,42.5721,42.6556,154600.0
2008-09-22 14:00:00,56.21,56.27,56.11,56.21,133300.0,42.648,42.6935,42.5721,42.648,133300.0
2008-09-22 14:10:00,56.21,56.34,56.17,56.22,147900.0,42.648,42.7466,42.6176,42.6556,147900.0
2008-09-22 14:20:00,56.22,56.43,56.16,56.29,182100.0,42.6556,42.8149,42.61,42.7087,182100.0
2008-09-22 14:30:00,56.32,56.95,56.32,56.95,228000.0,42.7314,43.2094,42.7314,43.2094,228000.0
2008-09-22 14:40:00,56.95,57.11,56.49,56.7,364600.0,43.2094,43.3308,42.8604,43.0198,364600.0
2008-09-22 14:50:00,56.7,56.82,56.53,56.65,328100.0,43.0198,43.1108,42.8908,42.9818,328100.0
2008-09-22 15:00:00,56.64,57.08,56.45,57.08,511500.0,42.9742,43.3081,42.8301,43.3081,511500.0
2008-09-22 15:10:00,57.09,57.2,56.33,56.46,592400.0,43.3157,43.3991,42.739,42.8377,592400.0
2008-09-22 15:20:00,56.47,56.75,56.44,56.58,628700.0,42.8452,43.0577,42.8225,42.9287,628700.0
2008-09-22 15:30:00,56.58,56.72,56.16,56.16,376200.0,42.9287,43.0349,42.61,42.61,376200.0
2008-09-22 15:40:00,56.15,56.15,54.3,54.3,343600.0,42.6025,42.6025,41.1988,41.1988,343600.0
2008-09-22 15:50:00,54.32,55.17,54.25,54.5,520200.0,41.214,41.8589,41.1609,41.3506,520200.0
2008-09-23 09:30:00,53.01,54.64,53.01,53.87,281100.0,40.2201,41.4568,40.2201,40.8726,281100.0
2008-09-23 09:40:00,53.85,54.45,53.5,53.8,467400.0,40.8574,41.3126,40.5918,40.8195,467400.0
2008-09-23 09:50:00,53.8,54.73,53.8,54.1,370500.0,40.8195,41.5251,40.8195,41.0471,370500.0
2008-09-23 10:00:00,54.1,54.45,53.91,54.31,224000.0,41.0471,41.3126,40.9029,41.2064,224000.0
2008-09-23 10:10:00,54.31,54.62,54.2,54.54,357100.0,41.2064,41.4416,41.1229,41.3809,357100.0
2008-09-23 10:20:00,54.51,55.02,54.28,54.4,308700.0,41.3581,41.7451,41.1836,41.2747,308700.0
2008-09-23 10:30:00,54.38,54.75,54.34,54.44,218700.0,41.2595,41.5402,41.2292,41.305,218700.0
2008-09-23 10:40:00,54.45,54.45,53.9,53.96,128700.0,41.3126,41.3126,40.8953,40.9408,128700.0
2008-09-23 10:50:00,53.96,54.0,53.64,53.94,203500.0,40.9408,40.9712,40.6981,40.9257,203500.0
2008-09-23 11:00:00,53.93,54.0,53.65,53.99,172600.0,40.9181,40.9712,40.7056,40.9636,172600.0
2008-09-23 11:10:00,53.99,54.1,53.72,53.95,177100.0,40.9636,41.0471,40.7588,40.9333,177100.0
2008-09-23 11:20:00,53.93,54.08,53.85,53.99,138900.0,40.9181,41.0319,40.8574,40.9636,138900.0
2008-09-23 11:30:00,53.99,54.2,53.96,54.12,169800.0,40.9636,41.1229,40.9408,41.0622,169800.0
2008-09-23 11:40:00,54.15,54.49,54.03,54.25,109400.0,41.085,41.343,40.994,41.1609,109400.0
2008-09-23 11:50:00,54.28,54.7,53.93,53.96,123600.0,41.1836,41.5023,40.9181,40.9408,123600.0
2008-09-23 12:00:00,53.96,54.27,53.68,53.99,194100.0,40.9408,41.1761,40.7284,40.9636,194100.0
2008-09-23 12:10:00,53.99,54.05,53.88,53.93,114200.0,40.9636,41.0091,40.8801,40.9181,114200.0
2008-09-23 12:20:00,53.95,54.03,53.88,53.88,92300.0,40.9333,40.994,40.8801,40.8801,92300.0
2008-09-23 12:30:00,53.88,53.9,53.67,53.72,99400.0,40.8801,40.8953,40.7208,40.7588,99400.0
2008-09-23 12:40:00,53.7,53.82,53.5,53.75,102800.0,40.7436,40.8346,40.5918,40.7815,102800.0
2008-09-23 12:50:00,53.75,53.75,53.3,53.32,146800.0,40.7815,40.7815,40.4401,40.4553,146800.0
2008-09-23 13:00:00,53.31,53.65,52.9,53.01,201500.0,40.4477,40.7056,40.1366,40.2201,201500.0
2008-09-23 13:10:00,53.04,53.09,52.5,52.71,195800.0,40.2428,40.2808,39.8331,39.9924,195800.0
2008-09-23 13:20:00,52.71,53.2,52.66,52.74,232000.0,39.9924,40.3642,39.9545,40.0152,232000.0
2008-09-23 13:30:00,52.72,52.8,52.04,52.27,223000.0,40.0,40.0607,39.4841,39.6586,223000.0
2008-09-23 13:40:00,52.25,52.75,52.22,52.25,108300.0,39.6434,40.0228,39.6207,39.6434,108300.0
2008-09-23 13:50:00,52.29,52.75,52.09,52.5,200800.0,39.6738,40.0228,39.522,39.8331,200800.0
2008-09-23 14:00:00,52.55,53.42,52.35,53.36,162900.0,39.871,40.5311,39.7193,40.4856,162900.0
2008-09-23 14:10:00,53.42,53.55,53.0,53.35,105500.0,40.5311,40.6298,40.2125,40.478,105500.0
2008-09-23 14:20:00,53.35,54.0,53.1,53.98,108000.0,40.478,40.9712,40.2883,40.956,108000.0
2008-09-23 14:30:00,53.98,54.25,53.45,53.66,115900.0,40.956,41.1609,40.5539,40.7132,115900.0
2008-09-23 14:40:00,53.57,54.41,53.43,53.96,118700.0,40.6449,41.2823,40.5387,40.9408,118700.0
2008-09-23 14:50:00,53.95,54.31,53.65,53.75,108500.0,40.9333,41.2064,40.7056,40.7815,108500.0
2008-09-23 15:00:00,53.83,54.33,53.76,54.0,161100.0,40.8422,41.2216,40.7891,40.9712,161100.0
2008-09-23 15:10:00,54.0,54.38,53.69,54.17,220300.0,40.9712,41.2595,40.736,41.1002,220300.0
2008-09-23 15:20:00,54.16,54.28,53.93,53.97,191000.0,41.0926,41.1836,40.9181,40.9484,191000.0
2008-09-23 15:30:00,53.98,54.41,53.88,54.15,314500.0,40.956,41.2823,40.8801,41.085,314500.0
2008-09-23 15:40:00,54.13,54.5,53.88,54.05,255200.0,41.0698,41.3506,40.8801,41.0091,255200.0
2008-09-23 15:50:00,53.99,54.5,53.66,54.1,292500.0,40.9636,41.3506,40.7132,41.0471,292500.0
2008-09-24 09:30:00,53.87,53.87,53.87,53.87,100.0,40.8726,40.8726,40.8726,40.8726,100.0
2008-09-24 09:40:00,53.32,53.35,52.04,52.24,538500.0,40.4553,40.478,39.4841,39.6358,538500.0
2008-09-24 09:50:00,52.23,52.3,51.5,51.7,393900.0,39.6283,39.6814,39.0744,39.2261,393900.0
2008-09-24 10:00:00,51.68,51.82,51.0,51.61,356800.0,39.211,39.3172,38.695,39.1578,356800.0
2008-09-24 10:10:00,51.7,51.72,51.16,51.25,149000.0,39.2261,39.2413,38.8164,38.8847,149000.0
2008-09-24 10:20:00,51.25,51.51,51.22,51.48,135400.0,38.8847,39.082,38.8619,39.0592,135400.0
2008-09-24 10:30:00,51.47,51.8,51.24,51.37,287500.0,39.0516,39.302,38.8771,38.9757,287500.0
2008-09-24 10:40:00,51.37,52.08,51.3,51.83,171400.0,38.9757,39.5144,38.9226,39.3248,171400.0
2008-09-24 10:50:00,51.86,53.0,51.72,52.98,404100.0,39.3475,40.2125,39.2413,40.1973,404100.0
2008-09-24 11:00:00,52.98,53.34,52.4,53.02,237900.0,40.1973,40.4704,39.7572,40.2276,237900.0
2008-09-24 11:10:00,53.02,53.59,52.98,53.42,173400.0,40.2276,40.6601,40.1973,40.5311,173400.0
2008-09-24 11:20:00,53.44,54.0,53.1,53.25,101100.0,40.5463,40.9712,40.2883,40.4022,101100.0
2008-09-24 11:30:00,53.3,53.37,52.87,52.98,115300.0,40.4401,40.4932,40.1138,40.1973,115300.0
2008-09-24 11:40:00,53.02,53.34,52.93,53.15,139500.0,40.2276,40.4704,40.1594,40.3263,139500.0
2008-09-24 11:50:00,53.14,53.54,53.04,53.32,119700.0,40.3187,40.6222,40.2428,40.4553,119700.0
2008-09-24 12:00:00,53.29,53.57,53.22,53.44,97100.0,40.4325,40.6449,40.3794,40.5463,97100.0
2008-09-24 12:10:00,53.5,53.63,53.39,53.39,141400.0,40.5918,40.6905,40.5084,40.5084,141400.0
2008-09-24 12:20:00,53.42,53.65,53.3,53.6,112500.0,40.5311,40.7056,40.4401,40.6677,112500.0
2008-09-24 12:30:00,53.6,53.6,53.49,53.5,64700.0,40.6677,40.6677,40.5842,40.5918,64700.0
2008-09-24 12:40:00,53.49,53.64,53.2,53.25,113200.0,40.5842,40.6981,40.3642,40.4022,113200.0
2008-09-24 12:50:00,53.25,53.51,53.25,53.25,66100.0,40.4022,40.5994,40.4022,40.4022,66100.0
2008-09-24 13:00:00,53.25,53.4,53.15,53.15,155200.0,40.4022,40.516,40.3263,40.3263,155200.0
2008-09-24 13:10:00,53.17,53.53,53.02,53.28,103600.0,40.3415,40.6146,40.2276,40.4249,103600.0
2008-09-24 13:20:00,53.26,53.45,53.22,53.25,81900.0,40.4097,40.5539,40.3794,40.4022,81900.0
2008-09-24 13:30:00,53.25,53.48,53.2,53.32,121000.0,40.4022,40.5767,40.3642,40.4553,121000.0
2008-09-24 13:40:00,53.28,53.48,53.24,53.25,177000.0,40.4249,40.5767,40.3946,40.4022,177000.0
2008-09-24 13:50:00,53.25,53.31,52.85,53.31,280600.0,40.4022,40.4477,40.0987,40.4477,280600.0
2008-09-24 14:00:00,53.23,53.27,52.87,52.98,205600.0,40.387,40.4173,40.1138,40.1973,205600.0
2008-09-24 14:10:00,52.98,53.35,52.87,53.21,82300.0,40.1973,40.478,40.1138,40.3718,82300.0
2008-09-24 14:20:00,53.18,53.58,53.06,53.52,77600.0,40.349,40.6525,40.258,40.607,77600.0
2008-09-24 14:30:00,53.58,53.68,53.41,53.53,111800.0,40.6525,40.7284,40.5235,40.6146,111800.0
2008-09-24 14:40:00,53.51,53.58,53.19,53.2,58300.0,40.5994,40.6525,40.3566,40.3642,58300.0
2008-09-24 14:50:00,53.22,53.22,52.9,52.97,136300.0,40.3794,40.3794,40.1366,40.1897,136300.0
2008-09-24 15:00:00,53.0,53.24,52.82,53.23,71800.0,40.2125,40.3946,40.0759,40.387,71800.0
2008-09-24 15:10:00,53.21,53.35,53.02,53.05,160000.0,40.3718,40.478,40.2276,40.2504,160000.0
2008-09-24 15:20:00,53.05,53.4,52.96,53.18,169800.0,40.2504,40.516,40.1821,40.349,169800.0
2008-09-24 15:30:00,53.21,53.44,52.7,52.71,541900.0,40.3718,40.5463,39.9849,39.9924,541900.0
2008-09-24 15:40:00,52.71,53.0,52.5,52.68,396700.0,39.9924,40.2125,39.8331,39.9697,396700.0
2008-09-24 15:50:00,52.68,52.96,52.17,52.64,536800.0,39.9697,40.1821,39.5827,39.9393,536800.0
2008-09-25 09:30:00,48.9,49.2,48.72,48.73,2176600.0,37.1017,37.3293,36.9651,36.9727,2176600.0
2008-09-25 09:40:00,48.72,49.2,48.1,49.05,2493400.0,36.9651,37.3293,36.4947,37.2155,2493400.0
2008-09-25 09:50:00,49.05,49.15,48.76,48.99,1065100.0,37.2155,37.2914,36.9955,37.17,1065100.0
2008-09-25 10:00:00,48.95,49.33,48.75,49.33,846300.0,37.1396,37.4279,36.9879,37.4279,846300.0
2008-09-25 10:10:00,49.35,49.57,48.85,49.28,1177200.0,37.4431,37.61,37.0638,37.39,1177200.0
2008-09-25 10:20:00,49.27,49.4,48.82,48.92,492300.0,37.3824,37.4811,37.041,37.1169,492300.0
2008-09-25 10:30:00,48.94,49.1,48.5,48.83,599300.0,37.132,37.2534,36.7982,37.0486,599300.0
2008-09-25 10:40:00,48.79,49.05,48.74,48.94,193400.0,37.0182,37.2155,36.9803,37.132,193400.0
2008-09-25 10:50:00,48.95,49.05,48.9,49.05,236900.0,37.1396,37.2155,37.1017,37.2155,236900.0
2008-09-25 11:00:00,49.03,49.35,48.91,49.19,372200.0,37.2003,37.4431,37.1093,37.3217,372200.0
2008-09-25 11:10:00,49.18,49.39,49.05,49.18,239100.0,37.3141,37.4735,37.2155,37.3141,239100.0
2008-09-25 11:20:00,49.17,49.47,49.15,49.42,256800.0,37.3066,37.5342,37.2914,37.4962,256800.0
2008-09-25 11:30:00,49.43,49.7,49.35,49.49,429900.0,37.5038,37.7087,37.4431,37.5493,429900.0
2008-09-25 11:40:00,49.5,49.53,49.11,49.31,243200.0,37.5569,37.5797,37.261,37.4128,243200.0
2008-09-25 11:50:00,49.32,49.5,49.29,49.38,292100.0,37.4204,37.5569,37.3976,37.4659,292100.0
2008-09-25 12:00:00,49.39,49.7,49.34,49.5,237900.0,37.4735,37.7087,37.4355,37.5569,237900.0
2008-09-25 12:10:00,49.49,49.63,49.34,49.55,182100.0,37.5493,37.6556,37.4355,37.5949,182100.0
2008-09-25 12:20:00,49.55,49.7,49.27,49.58,276700.0,37.5949,37.7087,37.3824,37.6176,276700.0
2008-09-25 12:30:00,49.57,49.7,49.49,49.69,183800.0,37.61,37.7087,37.5493,37.7011,183800.0
2008-09-25 12:40:00,49.68,49.99,49.62,49.98,359400.0,37.6935,37.9287,37.648,37.9211,359400.0
2008-09-25 12:50:00,49.98,50.35,49.5,49.66,570400.0,37.9211,38.2018,37.5569,37.6783,570400.0
2008-09-25 13:00:00,49.69,50.1,49.61,49.91,287100.0,37.7011,38.0122,37.6404,37.868,287100.0
2008-09-25 13:10:00,49.94,50.07,49.64,49.95,249400.0,37.8908,37.9894,37.6632,37.8984,249400.0
2008-09-25 13:20:00,49.95,50.04,49.85,49.95,145800.0,37.8984,37.9666,37.8225,37.8984,145800.0
2008-09-25 13:30:00,49.98,50.6,49.98,50.5,258700.0,37.9211,38.3915,37.9211,38.3157,258700.0
2008-09-25 13:40:00,50.5,50.7,50.2,50.24,207200.0,38.3157,38.4674,38.088,38.1184,207200.0
2008-09-25 13:50:00,50.22,50.28,49.52,49.85,178700.0,38.1032,38.1487,37.5721,37.8225,178700.0
2008-09-25 14:00:00,49.84,49.88,49.55,49.68,131600.0,37.8149,37.8452,37.5949,37.6935,131600.0
2008-09-25 14:10:00,49.67,49.78,49.2,49.4,184700.0,37.6859,37.7694,37.3293,37.4811,184700.0
2008-09-25 14:20:00,49.38,49.94,49.35,49.75,244600.0,37.4659,37.8908,37.4431,37.7466,244600.0
2008-09-25 14:30:00,49.75,50.24,49.75,50.14,167100.0,37.7466,38.1184,37.7466,38.0425,167100.0
2008-09-25 14:40:00,50.14,50.25,49.6,49.94,216800.0,38.0425,38.126,37.6328,37.8908,216800.0
2008-09-25 14:50:00,49.92,50.49,49.83,50.36,201100.0,37.8756,38.3081,37.8073,38.2094,201100.0
2008-09-25 15:00:00,50.38,50.67,50.15,50.66,232900.0,38.2246,38.4446,38.0501,38.4371,232900.0
2008-09-25 15:10:00,50.67,50.92,50.64,50.86,263300.0,38.4446,38.6343,38.4219,38.5888,263300.0
2008-09-25 15:20:00,50.87,51.53,50.8,51.38,424000.0,38.5964,39.0971,38.5433,38.9833,424000.0
2008-09-25 15:30:00,51.39,52.01,51.22,51.77,302300.0,38.9909,39.4613,38.8619,39.2792,302300.0
2008-09-25 15:40:00,51.77,51.77,50.31,50.36,483600.0,39.2792,39.2792,38.1715,38.2094,483600.0
2008-09-25 15:50:00,50.32,51.25,50.32,50.97,720300.0,38.1791,38.8847,38.1791,38.6723,720300.0
2008-09-26 09:30:00,48.25,49.4,47.82,48.1,459800.0,36.6085,37.4811,36.2823,36.4947,459800.0
2008-09-26 09:40:00,48.1,49.5,48.01,49.18,420100.0,36.4947,37.5569,36.4264,37.3141,420100.0
2008-09-26 09:50:00,49.09,50.0,48.8,49.77,340800.0,37.2459,37.9363,37.0258,37.7618,340800.0
2008-09-26 10:00:00,49.79,50.67,48.89,49.26,380000.0,37.777,38.4446,37.0941,37.3748,380000.0
2008-09-26 10:10:00,49.22,49.32,48.73,49.11,245700.0,37.3445,37.4204,36.9727,37.261,245700.0
2008-09-26 10:20:00,49.03,49.36,48.8,49.2,202800.0,37.2003,37.4507,37.0258,37.3293,202800.0
2008-09-26 10:30:00,49.26,49.5,48.8,48.91,158500.0,37.3748,37.5569,37.0258,37.1093,158500.0
2008-09-26 10:40:00,48.95,49.05,48.58,48.89,130400.0,37.1396,37.2155,36.8589,37.0941,130400.0
2008-09-26 10:50:00,48.9,49.19,48.7,48.9,141700.0,37.1017,37.3217,36.9499,37.1017,141700.0
2008-09-26 11:00:00,48.89,49.04,48.8,48.86,130100.0,37.0941,37.2079,37.0258,37.0713,130100.0
2008-09-26 11:10:00,48.85,49.35,48.5,48.75,145500.0,37.0638,37.4431,36.7982,36.9879,145500.0
2008-09-26 11:20:00,48.69,48.76,48.25,48.36,127300.0,36.9424,36.9955,36.6085,36.692,127300.0
2008-09-26 11:30:00,48.38,48.5,48.15,48.29,82600.0,36.7072,36.7982,36.5327,36.6389,82600.0
2008-09-26 11:40:00,48.35,48.49,48.11,48.11,82700.0,36.6844,36.7906,36.5023,36.5023,82700.0
2008-09-26 11:50:00,48.11,48.39,48.02,48.07,93100.0,36.5023,36.7147,36.434,36.472,93100.0
2008-09-26 12:00:00,48.1,48.27,47.83,47.99,142400.0,36.4947,36.6237,36.2899,36.4113,142400.0
2008-09-26 12:10:00,47.99,48.19,47.82,47.84,78000.0,36.4113,36.563,36.2823,36.2974,78000.0
2008-09-26 12:20:00,47.84,48.09,47.78,47.8,72400.0,36.2974,36.4871,36.2519,36.2671,72400.0
2008-09-26 12:30:00,47.78,48.11,47.78,47.94,66900.0,36.2519,36.5023,36.2519,36.3733,66900.0
2008-09-26 12:40:00,47.93,48.1,47.61,47.63,130400.0,36.3657,36.4947,36.1229,36.1381,130400.0
2008-09-26 12:50:00,47.63,48.04,47.6,47.83,145600.0,36.1381,36.4492,36.1154,36.2899,145600.0
2008-09-26 13:00:00,47.84,48.17,47.68,47.96,130600.0,36.2974,36.5478,36.176,36.3885,130600.0
2008-09-26 13:10:00,47.94,48.8,47.94,48.71,165900.0,36.3733,37.0258,36.3733,36.9575,165900.0
2008-09-26 13:20:00,48.76,49.24,48.43,48.51,129100.0,36.9955,37.3597,36.7451,36.8058,129100.0
2008-09-26 13:30:00,48.55,48.92,48.4,48.53,137800.0,36.8361,37.1169,36.7223,36.821,137800.0
2008-09-26 13:40:00,48.52,49.22,48.45,49.02,97300.0,36.8134,37.3445,36.7603,37.1927,97300.0
2008-09-26 13:50:00,49.04,49.16,48.77,49.05,86300.0,37.2079,37.299,37.0031,37.2155,86300.0
2008-09-26 14:00:00,48.99,49.04,48.65,48.92,76000.0,37.17,37.2079,36.912,37.1169,76000.0
2008-09-26 14:10:00,48.9,49.49,48.9,49.29,106800.0,37.1017,37.5493,37.1017,37.3976,106800.0
2008-09-26 14:20:00,49.23,49.4,49.0,49.14,324400.0,37.3521,37.4811,37.1776,37.2838,324400.0
2008-09-26 14:30:00,49.12,49.23,48.78,48.93,159100.0,37.2686,37.3521,37.0106,37.1245,159100.0
2008-09-26 14:40:00,48.96,49.36,48.91,49.33,80700.0,37.1472,37.4507,37.1093,37.4279,80700.0
2008-09-26 14:50:00,49.33,49.49,49.23,49.31,120300.0,37.4279,37.5493,37.3521,37.4128,120300.0
2008-09-26 15:00:00,49.31,49.49,49.01,49.41,162600.0,37.4128,37.5493,37.1852,37.4886,162600.0
2008-09-26 15:10:00,49.44,50.13,49.36,50.0,214000.0,37.5114,38.0349,37.4507,37.9363,214000.0
2008-09-26 15:20:00,50.0,51.0,50.0,50.74,187000.0,37.9363,38.695,37.9363,38.4978,187000.0
2008-09-26 15:30:00,50.78,52.07,50.5,52.04,271500.0,38.5281,39.5069,38.3157,39.4841,271500.0
2008-09-26 15:40:00,52.04,54.5,51.99,54.35,480500.0,39.4841,41.3506,39.4462,41.2368,480500.0
2008-09-26 15:50:00,54.34,55.0,53.81,54.55,798500.0,41.2292,41.7299,40.827,41.3885,798500.0
2008-09-29 09:30:00,53.47,53.47,51.31,52.1,262600.0,40.5691,40.5691,38.9302,39.5296,262600.0
2008-09-29 09:40:00,52.17,52.45,50.66,51.39,261300.0,39.5827,39.7952,38.4371,38.9909,261300.0
2008-09-29 09:50:00,51.43,51.96,50.5,50.94,243600.0,39.0213,39.4234,38.3157,38.6495,243600.0
2008-09-29 10:00:00,50.87,52.22,49.74,50.38,258200.0,38.5964,39.6207,37.739,38.2246,258200.0
2008-09-29 10:10:00,50.39,50.87,49.6,50.2,188600.0,38.2322,38.5964,37.6328,38.088,188600.0
2008-09-29 10:20:00,50.1,50.85,49.61,50.09,200300.0,38.0122,38.5812,37.6404,38.0046,200300.0
2008-09-29 10:30:00,50.1,51.1,49.84,51.0,188800.0,38.0122,38.7709,37.8149,38.695,188800.0
2008-09-29 10:40:00,50.94,51.86,50.76,51.72,179200.0,38.6495,39.3475,38.5129,39.2413,179200.0
2008-09-29 10:50:00,51.74,52.2,51.08,51.25,193400.0,39.2565,39.6055,38.7557,38.8847,193400.0
2008-09-29 11:00:00,51.25,51.84,50.44,51.7,189100.0,38.8847,39.3323,38.2701,39.2261,189100.0
2008-09-29 11:10:00,51.68,51.73,50.75,50.82,153100.0,39.211,39.2489,38.5053,38.5584,153100.0
2008-09-29 11:20:00,50.84,50.9,50.05,50.33,115700.0,38.5736,38.6191,37.9742,38.1867,115700.0
2008-09-29 11:30:00,50.27,50.45,49.85,50.22,106600.0,38.1411,38.2777,37.8225,38.1032,106600.0
2008-09-29 11:40:00,50.21,50.21,49.5,49.73,99400.0,38.0956,38.0956,37.5569,37.7314,99400.0
2008-09-29 11:50:00,49.73,50.16,49.73,50.02,89900.0,37.7314,38.0577,37.7314,37.9515,89900.0
2008-09-29 12:00:00,50.0,50.19,50.0,50.03,110500.0,37.9363,38.0805,37.9363,37.9591,110500.0
2008-09-29 12:10:00,50.03,50.5,49.91,50.0,98700.0,37.9591,38.3157,37.868,37.9363,98700.0
2008-09-29 12:20:00,50.0,50.5,49.89,50.14,133500.0,37.9363,38.3157,37.8528,38.0425,133500.0
2008-09-29 12:30:00,50.1,50.86,50.0,50.59,143300.0,38.0122,38.5888,37.9363,38.3839,143300.0
2008-09-29 12:40:00,50.65,50.79,50.05,50.08,124900.0,38.4295,38.5357,37.9742,37.997,124900.0
2008-09-29 12:50:00,50.05,50.32,50.0,50.11,89300.0,37.9742,38.1791,37.9363,38.0198,89300.0
2008-09-29 13:00:00,50.09,50.09,49.63,49.63,44900.0,38.0046,38.0046,37.6556,37.6556,44900.0
2008-09-29 13:10:00,49.65,49.72,48.83,48.86,135900.0,37.6707,37.7238,37.0486,37.0713,135900.0
2008-09-29 13:20:00,48.93,50.1,48.88,49.85,132800.0,37.1245,38.0122,37.0865,37.8225,132800.0
2008-09-29 13:30:00,49.85,49.86,49.25,49.42,160400.0,37.8225,37.8301,37.3672,37.4962,160400.0
2008-09-29 13:40:00,49.44,49.5,47.0,48.4,360500.0,37.5114,37.5569,35.6601,36.7223,360500.0
2008-09-29 13:50:00,48.43,49.73,47.69,48.75,302200.0,36.7451,37.7314,36.1836,36.9879,302200.0
2008-09-29 14:00:00,48.75,50.1,48.36,48.42,320200.0,36.9879,38.0122,36.692,36.7375,320200.0
2008-09-29 14:10:00,48.6,49.39,48.43,48.96,203600.0,36.8741,37.4735,36.7451,37.1472,203600.0
2008-09-29 14:20:00,48.9,49.05,47.25,47.43,264700.0,37.1017,37.2155,35.8498,35.9864,264700.0
2008-09-29 14:30:00,47.45,47.78,46.98,47.67,168900.0,36.0015,36.2519,35.6449,36.1685,168900.0
2008-09-29 14:40:00,47.76,48.23,47.42,47.47,130400.0,36.2367,36.5933,35.9788,36.0167,130400.0
2008-09-29 14:50:00,47.5,48.2,47.42,47.9,113500.0,36.0395,36.5706,35.9788,36.343,113500.0
2008-09-29 15:00:00,47.89,48.17,47.65,47.75,147900.0,36.3354,36.5478,36.1533,36.2292,147900.0
2008-09-29 15:10:00,47.83,47.91,47.0,47.06,158000.0,36.2899,36.3506,35.6601,35.7056,158000.0
2008-09-29 15:20:00,47.01,48.5,47.0,47.21,186300.0,35.6677,36.7982,35.6601,35.8194,186300.0
2008-09-29 15:30:00,47.29,47.71,47.0,47.11,132300.0,35.8801,36.1988,35.6601,35.7436,132300.0
2008-09-29 15:40:00,47.11,48.33,47.02,47.4,160300.0,35.7436,36.6692,35.6753,35.9636,160300.0
2008-09-29 15:50:00,47.39,48.5,47.25,47.3,277600.0,35.956,36.7982,35.8498,35.8877,277600.0
2008-09-30 09:30:00,47.49,47.49,45.9,46.48,311000.0,36.0319,36.0319,34.8255,35.2656,311000.0
2008-09-30 09:40:00,46.69,46.95,46.18,46.18,93900.0,35.4249,35.6222,35.038,35.038,93900.0
2008-09-30 09:50:00,46.2,46.9,46.02,46.35,149500.0,35.0531,35.5842,34.9166,35.1669,149500.0
2008-09-30 10:00:00,46.39,47.7,46.31,47.53,331300.0,35.1973,36.1912,35.1366,36.0622,331300.0
2008-09-30 10:10:00,47.53,47.84,46.83,47.0,341000.0,36.0622,36.2974,35.5311,35.6601,341000.0
2008-09-30 10:20:00,47.01,47.35,46.65,46.99,244700.0,35.6677,35.9257,35.3946,35.6525,244700.0
2008-09-30 10:30:00,46.96,47.5,46.88,47.25,186000.0,35.6298,36.0395,35.5691,35.8498,186000.0
2008-09-30 10:40:00,47.25,47.48,47.06,47.31,121400.0,35.8498,36.0243,35.7056,35.8953,121400.0
2008-09-30 10:50:00,47.36,47.37,46.73,47.0,80400.0,35.9333,35.9408,35.4553,35.6601,80400.0
2008-09-30 11:00:00,46.91,47.75,46.82,47.75,110700.0,35.5918,36.2292,35.5235,36.2292,110700.0
2008-09-30 11:10:00,47.75,48.0,47.45,47.85,91700.0,36.2292,36.4188,36.0015,36.305,91700.0
2008-09-30 11:20:00,47.9,48.0,47.54,47.81,57200.0,36.343,36.4188,36.0698,36.2747,57200.0
2008-09-30 11:30:00,47.82,48.0,47.72,47.9,81400.0,36.2823,36.4188,36.2064,36.343,81400.0
2008-09-30 11:40:00,47.91,48.0,47.59,47.96,114400.0,36.3506,36.4188,36.1078,36.3885,114400.0
2008-09-30 11:50:00,47.92,48.0,47.7,47.85,123300.0,36.3581,36.4188,36.1912,36.305,123300.0
2008-09-30 12:00:00,47.88,47.95,47.03,47.41,86000.0,36.3278,36.3809,35.6829,35.9712,86000.0
2008-09-30 12:10:00,47.39,47.7,47.23,47.4,47300.0,35.956,36.1912,35.8346,35.9636,47300.0
2008-09-30 12:20:00,47.48,47.85,47.31,47.85,91500.0,36.0243,36.305,35.8953,36.305,91500.0
2008-09-30 12:30:00,47.85,47.85,47.35,47.76,70900.0,36.305,36.305,35.9257,36.2367,70900.0
2008-09-30 12:40:00,47.8,48.34,47.7,47.99,165800.0,36.2671,36.6768,36.1912,36.4113,165800.0
2008-09-30 12:50:00,47.96,48.37,47.8,48.37,83600.0,36.3885,36.6996,36.2671,36.6996,83600.0
2008-09-30 13:00:00,48.33,48.37,47.82,47.86,70800.0,36.6692,36.6996,36.2823,36.3126,70800.0
2008-09-30 13:10:00,47.85,48.29,47.85,48.14,52300.0,36.305,36.6389,36.305,36.5251,52300.0
2008-09-30 13:20:00,48.11,48.33,47.95,48.23,66400.0,36.5023,36.6692,36.3809,36.5933,66400.0
2008-09-30 13:30:00,48.21,48.52,47.99,48.08,125800.0,36.5782,36.8134,36.4113,36.4795,125800.0
2008-09-30 13:40:00,48.12,48.97,48.0,48.96,117600.0,36.5099,37.1548,36.4188,37.1472,117600.0
2008-09-30 13:50:00,48.99,49.0,48.14,48.34,102000.0,37.17,37.1776,36.5251,36.6768,102000.0
2008-09-30 14:00:00,48.31,48.56,48.01,48.05,100600.0,36.654,36.8437,36.4264,36.4568,100600.0
2008-09-30 14:10:00,48.12,48.7,48.04,48.68,85600.0,36.5099,36.9499,36.4492,36.9348,85600.0
2008-09-30 14:20:00,48.67,48.9,48.61,48.86,110000.0,36.9272,37.1017,36.8817,37.0713,110000.0
2008-09-30 14:30:00,48.82,48.97,48.69,48.82,128900.0,37.041,37.1548,36.9424,37.041,128900.0
2008-09-30 14:40:00,48.84,49.24,48.66,48.79,140900.0,37.0562,37.3597,36.9196,37.0182,140900.0
2008-09-30 14:50:00,48.77,48.85,48.7,48.77,115200.0,37.0031,37.0638,36.9499,37.0031,115200.0
2008-09-30 15:00:00,48.77,49.08,48.76,48.83,142000.0,37.0031,37.2383,36.9955,37.0486,142000.0
2008-09-30 15:10:00,48.81,48.99,48.57,48.83,152100.0,37.0334,37.17,36.8513,37.0486,152100.0
2008-09-30 15:20:00,48.87,49.95,48.83,49.92,191200.0,37.0789,37.8984,37.0486,37.8756,191200.0
2008-09-30 15:30:00,49.95,50.0,49.79,49.85,155300.0,37.8984,37.9363,37.777,37.8225,155300.0
2008-09-30 15:40:00,49.85,50.26,49.76,49.85,344500.0,37.8225,38.1336,37.7542,37.8225,344500.0
2008-09-30 15:50:00,49.83,53.0,49.03,51.66,756100.0,37.8073,40.2125,37.2003,39.1958,756100.0
2008-10-01 09:30:00,49.26,50.49,49.0,49.26,165200.0,37.3748,38.3081,37.1776,37.3748,165200.0
2008-10-01 09:40:00,49.26,49.96,49.17,49.45,217600.0,37.3748,37.9059,37.3066,37.519,217600.0
2008-10-01 09:50:00,49.44,49.64,49.11,49.5,125600.0,37.5114,37.6632,37.261,37.5569,125600.0
2008-10-01 10:00:00,49.48,49.6,49.14,49.51,136500.0,37.5418,37.6328,37.2838,37.5645,136500.0
2008-10-01 10:10:00,49.51,49.53,48.83,49.0,153200.0,37.5645,37.5797,37.0486,37.1776,153200.0
2008-10-01 10:20:00,49.0,49.7,48.82,48.93,198400.0,37.1776,37.7087,37.041,37.1245,198400.0
2008-10-01 10:30:00,48.91,49.0,48.74,48.89,144100.0,37.1093,37.1776,36.9803,37.0941,144100.0
2008-10-01 10:40:00,48.89,49.09,48.87,48.97,164000.0,37.0941,37.2459,37.0789,37.1548,164000.0
2008-10-01 10:50:00,48.95,49.16,48.87,48.99,124300.0,37.1396,37.299,37.0789,37.17,124300.0
2008-10-01 11:00:00,48.99,49.25,48.66,49.09,72500.0,37.17,37.3672,36.9196,37.2459,72500.0
2008-10-01 11:10:00,49.11,49.45,48.93,49.18,70800.0,37.261,37.519,37.1245,37.3141,70800.0
2008-10-01 11:20:00,49.2,49.91,49.14,49.56,150900.0,37.3293,37.868,37.2838,37.6025,150900.0
2008-10-01 11:30:00,49.56,49.58,49.26,49.38,106100.0,37.6025,37.6176,37.3748,37.4659,106100.0
2008-10-01 11:40:00,49.4,49.96,49.4,49.96,151300.0,37.4811,37.9059,37.4811,37.9059,151300.0
2008-10-01 11:50:00,49.96,50.72,49.81,50.63,196800.0,37.9059,38.4826,37.7921,38.4143,196800.0
2008-10-01 12:00:00,50.66,51.0,49.79,50.51,168800.0,38.4371,38.695,37.777,38.3232,168800.0
2008-10-01 12:10:00,50.5,51.0,50.25,50.96,132700.0,38.3157,38.695,38.126,38.6647,132700.0
2008-10-01 12:20:00,50.93,51.49,50.6,51.17,156400.0,38.6419,39.0668,38.3915,38.824,156400.0
2008-10-01 12:30:00,51.15,51.2,50.72,50.94,162500.0,38.8088,38.8468,38.4826,38.6495,162500.0
2008-10-01 12:40:00,50.94,51.11,50.55,50.94,104300.0,38.6495,38.7785,38.3536,38.6495,104300.0
2008-10-01 12:50:00,50.92,51.12,50.74,50.77,113900.0,38.6343,38.7861,38.4978,38.5205,113900.0
2008-10-01 13:00:00,50.76,50.85,50.22,50.42,84700.0,38.5129,38.5812,38.1032,38.255,84700.0
2008-10-01 13:10:00,50.53,50.64,50.0,50.22,129200.0,38.3384,38.4219,37.9363,38.1032,129200.0
2008-10-01 13:20:00,50.2,50.65,50.02,50.4,98100.0,38.088,38.4295,37.9515,38.2398,98100.0
2008-10-01 13:30:00,50.39,50.4,49.79,50.06,99900.0,38.2322,38.2398,37.777,37.9818,99900.0
2008-10-01 13:40:00,50.11,51.74,49.97,50.9,218100.0,38.0198,39.2565,37.9135,38.6191,218100.0
2008-10-01 13:50:00,51.0,51.0,50.68,50.69,184000.0,38.695,38.695,38.4522,38.4598,184000.0
2008-10-01 14:00:00,50.76,50.96,50.2,50.9,90400.0,38.5129,38.6647,38.088,38.6191,90400.0
2008-10-01 14:10:00,50.99,51.0,50.37,50.8,95400.0,38.6874,38.695,38.217,38.5433,95400.0
2008-10-01 14:20:00,50.8,51.0,50.45,50.9,98100.0,38.5433,38.695,38.2777,38.6191,98100.0
2008-10-01 14:30:00,50.9,51.24,50.5,51.13,117200.0,38.6191,38.8771,38.3157,38.7937,117200.0
2008-10-01 14:40:00,51.2,51.25,50.71,51.1,107600.0,38.8468,38.8847,38.475,38.7709,107600.0
2008-10-01 14:50:00,51.1,51.17,50.36,50.59,163400.0,38.7709,38.824,38.2094,38.3839,163400.0
2008-10-01 15:00:00,50.52,50.74,50.01,50.04,141200.0,38.3308,38.4978,37.9439,37.9666,141200.0
2008-10-01 15:10:00,50.1,50.5,49.57,50.38,101300.0,38.0122,38.3157,37.61,38.2246,101300.0
2008-10-01 15:20:00,50.38,50.44,49.75,50.16,105200.0,38.2246,38.2701,37.7466,38.0577,105200.0
2008-10-01 15:30:00,50.23,50.5,49.89,49.97,157500.0,38.1108,38.3157,37.8528,37.9135,157500.0
2008-10-01 15:40:00,50.0,50.61,49.9,50.52,232000.0,37.9363,38.3991,37.8604,38.3308,232000.0
2008-10-01 15:50:00,50.57,51.61,50.48,51.09,390700.0,38.3688,39.1578,38.3005,38.7633,390700.0
2008-10-02 09:30:00,51.4,51.64,49.83,50.6,227400.0,38.9985,39.1806,37.8073,38.3915,227400.0
2008-10-02 09:40:00,50.61,51.0,49.37,49.82,248300.0,38.3991,38.695,37.4583,37.7997,248300.0
2008-10-02 09:50:00,49.86,50.47,49.64,49.94,127600.0,37.8301,38.2929,37.6632,37.8908,127600.0
2008-10-02 10:00:00,49.87,50.75,49.74,50.44,98400.0,37.8377,38.5053,37.739,38.2701,98400.0
2008-10-02 10:10:00,50.44,50.77,50.14,50.7,74600.0,38.2701,38.5205,38.0425,38.4674,74600.0
2008-10-02 10:20:00,50.75,50.99,49.98,50.18,58600.0,38.5053,38.6874,37.9211,38.0729,58600.0
2008-10-02 10:30:00,50.13,50.62,50.04,50.39,97500.0,38.0349,38.4067,37.9666,38.2322,97500.0
2008-10-02 10:40:00,50.31,50.63,50.1,50.22,79400.0,38.1715,38.4143,38.0122,38.1032,79400.0
2008-10-02 10:50:00,50.17,50.69,50.15,50.51,58600.0,38.0653,38.4598,38.0501,38.3232,58600.0
2008-10-02 11:00:00,50.6,50.6,49.52,49.67,87500.0,38.3915,38.3915,37.5721,37.6859,87500.0
2008-10-02 11:10:00,49.66,49.77,48.79,48.99,140000.0,37.6783,37.7618,37.0182,37.17,140000.0
2008-10-02 11:20:00,49.04,49.6,48.98,49.21,52700.0,37.2079,37.6328,37.1624,37.3369,52700.0
2008-10-02 11:30:00,49.23,49.45,49.08,49.39,32800.0,37.3521,37.519,37.2383,37.4735,32800.0
2008-10-02 11:40:00,49.32,49.93,49.13,49.65,58400.0,37.4204,37.8832,37.2762,37.6707,58400.0
2008-10-02 11:50:00,49.6,49.72,48.92,49.11,51600.0,37.6328,37.7238,37.1169,37.261,51600.0
2008-10-02 12:00:00,49.16,49.71,49.0,49.48,36400.0,37.299,37.7163,37.1776,37.5418,36400.0
2008-10-02 12:10:00,49.45,49.63,49.1,49.16,29800.0,37.519,37.6556,37.2534,37.299,29800.0
2008-10-02 12:20:00,49.19,49.51,48.94,49.0,49100.0,37.3217,37.5645,37.132,37.1776,49100.0
2008-10-02 12:30:00,48.96,49.44,48.87,49.44,42800.0,37.1472,37.5114,37.0789,37.5114,42800.0
2008-10-02 12:40:00,49.47,49.98,49.39,49.54,92000.0,37.5342,37.9211,37.4735,37.5873,92000.0
2008-10-02 12:50:00,49.52,49.54,49.02,49.03,56900.0,37.5721,37.5873,37.1927,37.2003,56900.0
2008-10-02 13:00:00,49.02,49.29,48.69,48.75,67000.0,37.1927,37.3976,36.9424,36.9879,67000.0
2008-10-02 13:10:00,48.72,49.0,48.37,48.71,96300.0,36.9651,37.1776,36.6996,36.9575,96300.0
2008-10-02 13:20:00,48.73,49.0,48.5,48.78,42800.0,36.9727,37.1776,36.7982,37.0106,42800.0
2008-10-02 13:30:00,48.82,49.08,48.55,48.65,45200.0,37.041,37.2383,36.8361,36.912,45200.0
2008-10-02 13:40:00,48.67,48.83,48.5,48.52,70700.0,36.9272,37.0486,36.7982,36.8134,70700.0
2008-10-02 13:50:00,48.51,48.63,48.01,48.57,129000.0,36.8058,36.8968,36.4264,36.8513,129000.0
2008-10-02 14:00:00,48.53,48.59,47.53,47.97,127900.0,36.821,36.8665,36.0622,36.3961,127900.0
2008-10-02 14:10:00,48.0,48.2,47.69,47.89,78000.0,36.4188,36.5706,36.1836,36.3354,78000.0
2008-10-02 14:20:00,47.9,48.06,47.17,47.26,233300.0,36.343,36.4644,35.7891,35.8574,233300.0
2008-10-02 14:30:00,47.26,47.47,46.5,47.05,183000.0,35.8574,36.0167,35.2808,35.6981,183000.0
2008-10-02 14:40:00,47.1,47.5,46.66,47.0,183100.0,35.736,36.0395,35.4021,35.6601,183100.0
2008-10-02 14:50:00,47.01,47.39,46.99,47.07,190500.0,35.6677,35.956,35.6525,35.7132,190500.0
2008-10-02 15:00:00,47.07,47.22,47.0,47.12,137200.0,35.7132,35.827,35.6601,35.7512,137200.0
2008-10-02 15:10:00,47.14,47.16,46.75,46.85,173800.0,35.7663,35.7815,35.4704,35.5463,173800.0
2008-10-02 15:20:00,46.82,47.59,46.66,46.9,259100.0,35.5235,36.1078,35.4021,35.5842,259100.0
2008-10-02 15:30:00,46.93,47.4,46.75,46.94,254400.0,35.607,35.9636,35.4704,35.6146,254400.0
2008-10-02 15:40:00,46.94,47.22,46.25,46.31,264800.0,35.6146,35.827,35.0911,35.1366,264800.0
2008-10-02 15:50:00,46.31,47.27,45.91,46.98,736500.0,35.1366,35.865,34.8331,35.6449,736500.0
2008-10-03 09:30:00,47.66,49.5,47.66,47.99,203500.0,36.1609,37.5569,36.1609,36.4113,203500.0
2008-10-03 09:40:00,47.99,48.86,47.89,48.53,166200.0,36.4113,37.0713,36.3354,36.821,166200.0
2008-10-03 09:50:00,48.52,48.57,48.0,48.01,110800.0,36.8134,36.8513,36.4188,36.4264,110800.0
2008-10-03 10:00:00,48.01,48.15,47.51,47.76,147400.0,36.4264,36.5327,36.0471,36.2367,147400.0
2008-10-03 10:10:00,47.8,48.01,47.21,47.85,95200.0,36.2671,36.4264,35.8194,36.305,95200.0
2008-10-03 10:20:00,47.89,48.1,47.61,47.94,72500.0,36.3354,36.4947,36.1229,36.3733,72500.0
2008-10-03 10:30:00,47.9,48.04,47.81,47.9,140300.0,36.343,36.4492,36.2747,36.343,140300.0
2008-10-03 10:40:00,47.94,47.94,47.31,47.41,74100.0,36.3733,36.3733,35.8953,35.9712,74100.0
2008-10-03 10:50:00,47.38,47.76,47.26,47.67,151800.0,35.9484,36.2367,35.8574,36.1685,151800.0
2008-10-03 11:00:00,47.73,48.04,47.62,47.9,159100.0,36.214,36.4492,36.1305,36.343,159100.0
2008-10-03 11:10:00,47.86,48.0,47.78,47.82,105100.0,36.3126,36.4188,36.2519,36.2823,105100.0
2008-10-03 11:20:00,47.82,47.94,47.65,47.78,57200.0,36.2823,36.3733,36.1533,36.2519,57200.0
2008-10-03 11:30:00,47.8,48.11,47.78,48.04,103700.0,36.2671,36.5023,36.2519,36.4492,103700.0
2008-10-03 11:40:00,48.06,48.24,47.99,48.13,99500.0,36.4644,36.6009,36.4113,36.5175,99500.0
2008-10-03 11:50:00,48.1,48.33,48.06,48.33,83300.0,36.4947,36.6692,36.4644,36.6692,83300.0
2008-10-03 12:00:00,48.34,48.43,47.95,47.99,91500.0,36.6768,36.7451,36.3809,36.4113,91500.0
2008-10-03 12:10:00,47.98,48.01,47.87,47.91,44000.0,36.4037,36.4264,36.3202,36.3506,44000.0
2008-10-03 12:20:00,47.92,48.0,47.65,47.92,34100.0,36.3581,36.4188,36.1533,36.3581,34100.0
2008-10-03 12:30:00,47.96,48.04,47.86,48.01,80000.0,36.3885,36.4492,36.3126,36.4264,80000.0
2008-10-03 12:40:00,48.01,49.0,47.84,48.37,152700.0,36.4264,37.1776,36.2974,36.6996,152700.0
2008-10-03 12:50:00,48.37,48.86,48.33,48.83,92900.0,36.6996,37.0713,36.6692,37.0486,92900.0
2008-10-03 13:00:00,48.83,49.43,48.66,48.91,126500.0,37.0486,37.5038,36.9196,37.1093,126500.0
2008-10-03 13:10:00,48.98,49.22,48.39,48.7,86300.0,37.1624,37.3445,36.7147,36.9499,86300.0
2008-10-03 13:20:00,48.75,48.79,47.35,47.82,222200.0,36.9879,37.0182,35.9257,36.2823,222200.0
2008-10-03 13:30:00,47.72,48.0,47.0,47.76,123200.0,36.2064,36.4188,35.6601,36.2367,123200.0
2008-10-03 13:40:00,47.83,47.89,46.17,46.78,172700.0,36.2899,36.3354,35.0304,35.4932,172700.0
2008-10-03 13:50:00,46.92,47.75,45.75,46.36,129600.0,35.5994,36.2292,34.7117,35.1745,129600.0
2008-10-03 14:00:00,46.34,46.4,45.16,45.68,112200.0,35.1594,35.2049,34.2641,34.6586,112200.0
2008-10-03 14:10:00,45.52,46.0,45.06,45.61,97400.0,34.5372,34.9014,34.1882,34.6055,97400.0
2008-10-03 14:20:00,45.7,46.06,44.03,44.05,144300.0,34.6738,34.9469,33.4067,33.4219,144300.0
2008-10-03 14:30:00,44.23,45.0,44.0,44.77,156500.0,33.5584,34.1427,33.3839,33.9682,156500.0
2008-10-03 14:40:00,44.85,45.69,44.63,45.13,149600.0,34.0289,34.6662,33.8619,34.2413,149600.0
2008-10-03 14:50:00,45.25,45.97,44.99,45.8,100100.0,34.3323,34.8786,34.1351,34.7496,100100.0
2008-10-03 15:00:00,45.75,46.25,45.28,45.66,96200.0,34.7117,35.0911,34.3551,34.6434,96200.0
2008-10-03 15:10:00,45.55,45.66,44.45,44.54,98900.0,34.56,34.6434,33.7254,33.7936,98900.0
2008-10-03 15:20:00,44.49,45.02,44.42,44.48,170500.0,33.7557,34.1578,33.7026,33.7481,170500.0
2008-10-03 15:30:00,44.5,44.73,44.35,44.71,229800.0,33.7633,33.9378,33.6495,33.9226,229800.0
2008-10-03 15:40:00,44.67,44.71,44.0,44.18,496700.0,33.8923,33.9226,33.3839,33.5205,496700.0
2008-10-03 15:50:00,44.21,46.11,44.15,45.12,373600.0,33.5433,34.9848,33.4977,34.2337,373600.0
2008-10-06 09:30:00,43.0,44.9,42.45,42.89,517000.0,32.6252,34.0668,32.2079,32.5418,517000.0
2008-10-06 09:40:00,42.82,43.07,41.42,42.27,248900.0,32.4886,32.6783,31.4264,32.0713,248900.0
2008-10-06 09:50:00,42.17,43.06,42.12,42.27,277700.0,31.9955,32.6707,31.9575,32.0713,277700.0
2008-10-06 10:00:00,42.31,42.69,41.76,42.08,326600.0,32.1017,32.39,31.6844,31.9272,326600.0
2008-10-06 10:10:00,42.06,42.48,41.45,41.57,303700.0,31.912,32.2307,31.4492,31.5402,303700.0
2008-10-06 10:20:00,41.55,42.56,41.5,42.09,208800.0,31.5251,32.2914,31.4871,31.9348,208800.0
2008-10-06 10:30:00,42.15,42.95,41.78,41.86,276000.0,31.9803,32.5873,31.6996,31.7603,276000.0
2008-10-06 10:40:00,41.86,42.31,41.7,41.89,277800.0,31.7603,32.1017,31.6389,31.783,277800.0
2008-10-06 10:50:00,41.91,42.38,41.56,41.98,274900.0,31.7982,32.1548,31.5326,31.8513,274900.0
2008-10-06 11:00:00,41.96,42.27,41.6,41.81,236200.0,31.8361,32.0713,31.563,31.7223,236200.0
2008-10-06 11:10:00,41.78,42.25,41.01,41.08,304400.0,31.6996,32.0562,31.1153,31.1685,304400.0
2008-10-06 11:20:00,41.04,41.63,40.5,40.51,285500.0,31.1381,31.5858,30.7284,30.736,285500.0
2008-10-06 11:30:00,40.53,41.16,40.06,40.95,306000.0,30.7512,31.2292,30.3946,31.0698,306000.0
2008-10-06 11:40:00,40.95,41.6,40.95,41.22,219800.0,31.0698,31.563,31.0698,31.2747,219800.0
2008-10-06 11:50:00,41.25,42.25,41.19,41.24,151000.0,31.2974,32.0562,31.2519,31.2899,151000.0
2008-10-06 12:00:00,41.2,41.73,41.16,41.16,133200.0,31.2595,31.6616,31.2292,31.2292,133200.0
2008-10-06 12:10:00,41.2,41.35,40.83,41.33,130400.0,31.2595,31.3733,30.9788,31.3581,130400.0
2008-10-06 12:20:00,41.3,41.34,41.05,41.28,65000.0,31.3354,31.3657,31.1457,31.3202,65000.0
2008-10-06 12:30:00,41.28,41.35,40.44,40.48,89300.0,31.3202,31.3733,30.6829,30.7132,89300.0
2008-10-06 12:40:00,40.44,41.11,40.44,40.9,72900.0,30.6829,31.1912,30.6829,31.0319,72900.0
2008-10-06 12:50:00,40.85,41.12,40.6,40.83,97700.0,30.994,31.1988,30.8043,30.9788,97700.0
2008-10-06 13:00:00,40.86,41.22,40.29,40.85,165900.0,31.0015,31.2747,30.5691,30.994,165900.0
2008-10-06 13:10:00,40.81,40.99,40.49,40.99,48000.0,30.9636,31.1002,30.7208,31.1002,48000.0
2008-10-06 13:20:00,40.93,41.59,40.91,41.33,71500.0,31.0546,31.5554,31.0395,31.3581,71500.0
2008-10-06 13:30:00,41.33,41.39,41.05,41.26,44900.0,31.3581,31.4037,31.1457,31.305,44900.0
2008-10-06 13:40:00,41.26,41.26,40.3,40.32,142600.0,31.305,31.305,30.5767,30.5918,142600.0
2008-10-06 13:50:00,40.32,41.0,40.3,40.75,103800.0,30.5918,31.1078,30.5767,30.9181,103800.0
2008-10-06 14:00:00,40.63,40.9,40.5,40.56,93100.0,30.827,31.0319,30.7284,30.7739,93100.0
2008-10-06 14:10:00,40.61,41.26,40.45,40.47,79600.0,30.8119,31.305,30.6905,30.7056,79600.0
2008-10-06 14:20:00,40.47,40.48,40.0,40.05,194900.0,30.7056,30.7132,30.349,30.387,194900.0
2008-10-06 14:30:00,40.05,40.72,40.04,40.43,188300.0,30.387,30.8953,30.3794,30.6753,188300.0
2008-10-06 14:40:00,40.5,40.79,40.02,40.4,267800.0,30.7284,30.9484,30.3642,30.6525,267800.0
2008-10-06 14:50:00,40.41,41.19,40.1,40.84,210700.0,30.6601,31.2519,30.4249,30.9864,210700.0
2008-10-06 15:00:00,40.79,41.16,40.41,40.88,202600.0,30.9484,31.2292,30.6601,31.0167,202600.0
2008-10-06 15:10:00,40.94,42.25,40.83,42.25,215900.0,31.0622,32.0562,30.9788,32.0562,215900.0
2008-10-06 15:20:00,42.25,42.25,40.94,41.74,392300.0,32.0562,32.0562,31.0622,31.6692,392300.0
2008-10-06 15:30:00,41.79,42.25,41.29,41.56,235900.0,31.7072,32.0562,31.3278,31.5326,235900.0
2008-10-06 15:40:00,41.72,42.85,41.47,42.6,348700.0,31.654,32.5114,31.4644,32.3217,348700.0
2008-10-06 15:50:00,42.53,42.74,42.0,42.35,428900.0,32.2686,32.4279,31.8665,32.132,428900.0
2008-10-07 09:30:00,42.83,42.83,40.88,41.64,228400.0,32.4962,32.4962,31.0167,31.5933,228400.0
2008-10-07 09:40:00,41.64,41.71,40.98,41.22,326100.0,31.5933,31.6465,31.0926,31.2747,326100.0
2008-10-07 09:50:00,41.15,41.3,40.12,41.12,155100.0,31.2216,31.3354,30.4401,31.1988,155100.0
2008-10-07 10:00:00,41.12,41.47,40.75,41.05,155300.0,31.1988,31.4644,30.9181,31.1457,155300.0
2008-10-07 10:10:00,41.06,41.16,40.32,40.5,173100.0,31.1533,31.2292,30.5918,30.7284,173100.0
2008-10-07 10:20:00,40.48,41.04,40.18,40.53,221100.0,30.7132,31.1381,30.4856,30.7512,221100.0
2008-10-07 10:30:00,40.55,40.98,40.5,40.83,181300.0,30.7663,31.0926,30.7284,30.9788,181300.0
2008-10-07 10:40:00,40.83,41.0,40.6,40.71,123100.0,30.9788,31.1078,30.8043,30.8877,123100.0
2008-10-07 10:50:00,40.71,40.99,40.55,40.82,86900.0,30.8877,31.1002,30.7663,30.9712,86900.0
2008-10-07 11:00:00,40.78,40.99,40.48,40.68,104400.0,30.9408,31.1002,30.7132,30.865,104400.0
2008-10-07 11:10:00,40.67,40.78,40.27,40.36,128200.0,30.8574,30.9408,30.5539,30.6222,128200.0
2008-10-07 11:20:00,40.33,40.39,39.69,40.23,244000.0,30.5994,30.6449,30.1138,30.5235,244000.0
2008-10-07 11:30:00,40.2,40.65,40.01,40.48,144700.0,30.5008,30.8422,30.3566,30.7132,144700.0
2008-10-07 11:40:00,40.51,40.64,40.03,40.08,148400.0,30.736,30.8346,30.3718,30.4097,148400.0
2008-10-07 11:50:00,40.06,40.23,40.0,40.05,101100.0,30.3946,30.5235,30.349,30.387,101100.0
2008-10-07 12:00:00,40.08,40.09,39.4,39.56,216800.0,30.4097,30.4173,29.8938,30.0152,216800.0
2008-10-07 12:10:00,39.56,39.9,39.26,39.59,114100.0,30.0152,30.2732,29.7876,30.038,114100.0
2008-10-07 12:20:00,39.59,39.83,39.05,39.08,111900.0,30.038,30.2201,29.6282,29.651,111900.0
2008-10-07 12:30:00,39.07,39.17,38.77,38.82,148000.0,29.6434,29.7193,29.4158,29.4537,148000.0
2008-10-07 12:40:00,38.82,39.14,38.54,38.71,162700.0,29.4537,29.6965,29.2413,29.3703,162700.0
2008-10-07 12:50:00,38.71,39.38,38.64,39.24,138400.0,29.3703,29.8786,29.3172,29.7724,138400.0
2008-10-07 13:00:00,39.26,39.95,39.26,39.51,71800.0,29.7876,30.3111,29.7876,29.9773,71800.0
2008-10-07 13:10:00,39.52,40.0,39.24,39.6,71800.0,29.9848,30.349,29.7724,30.0455,71800.0
2008-10-07 13:20:00,39.6,39.6,38.9,39.14,105800.0,30.0455,30.0455,29.5144,29.6965,105800.0
2008-10-07 13:30:00,39.15,39.35,38.87,39.1,81400.0,29.7041,29.8559,29.4917,29.6662,81400.0
2008-10-07 13:40:00,39.07,39.07,38.59,38.68,94400.0,29.6434,29.6434,29.2792,29.3475,94400.0
2008-10-07 13:50:00,38.72,39.2,38.28,38.52,109800.0,29.3779,29.7421,29.044,29.2261,109800.0
2008-10-07 14:00:00,38.52,39.35,38.48,39.24,86300.0,29.2261,29.8559,29.1958,29.7724,86300.0
2008-10-07 14:10:00,39.22,39.89,38.63,39.52,191100.0,29.7572,30.2656,29.3096,29.9848,191100.0
2008-10-07 14:20:00,39.57,40.72,39.45,40.24,213500.0,30.0228,30.8953,29.9317,30.5311,213500.0
2008-10-07 14:30:00,40.23,40.48,39.98,40.14,121100.0,30.5235,30.7132,30.3339,30.4553,121100.0
2008-10-07 14:40:00,40.12,40.33,39.85,40.21,86800.0,30.4401,30.5994,30.2352,30.5084,86800.0
2008-10-07 14:50:00,40.19,40.3,39.92,40.11,137400.0,30.4932,30.5767,30.2883,30.4325,137400.0
2008-10-07 15:00:00,40.17,40.25,39.93,40.2,130700.0,30.478,30.5387,30.2959,30.5008,130700.0
2008-10-07 15:10:00,40.21,40.4,39.26,39.97,215300.0,30.5084,30.6525,29.7876,30.3263,215300.0
2008-10-07 15:20:00,39.97,40.33,39.75,40.17,187400.0,30.3263,30.5994,30.1594,30.478,187400.0
2008-10-07 15:30:00,40.19,40.24,39.71,39.97,187800.0,30.4932,30.5311,30.129,30.3263,187800.0
2008-10-07 15:40:00,39.95,39.98,38.75,38.81,241400.0,30.3111,30.3339,29.4006,29.4462,241400.0
2008-10-07 15:50:00,38.84,38.94,37.85,38.06,447000.0,29.4689,29.5448,28.7178,28.8771,447000.0
2008-10-08 09:30:00,36.05,38.69,36.05,38.26,384300.0,27.3521,29.3551,27.3521,29.0289,384300.0
2008-10-08 09:40:00,38.26,39.68,37.62,39.46,447600.0,29.0289,30.1062,28.5433,29.9393,447600.0
2008-10-08 09:50:00,39.35,40.2,39.24,40.01,197900.0,29.8559,30.5008,29.7724,30.3566,197900.0
2008-10-08 10:00:00,40.07,40.57,39.71,39.71,255100.0,30.4021,30.7815,30.129,30.129,255100.0
2008-10-08 10:10:00,39.83,40.48,38.63,38.72,205000.0,30.2201,30.7132,29.3096,29.3779,205000.0
2008-10-08 10:20:00,38.74,40.03,38.5,38.54,221600.0,29.393,30.3718,29.2109,29.2413,221600.0
2008-10-08 10:30:00,38.54,39.0,37.5,38.45,174800.0,29.2413,29.5903,28.4522,29.173,174800.0
2008-10-08 10:40:00,38.48,39.04,37.29,37.72,185800.0,29.1958,29.6207,28.2929,28.6191,185800.0
2008-10-08 10:50:00,37.72,39.15,37.63,38.39,116000.0,28.6191,29.7041,28.5509,29.1275,116000.0
2008-10-08 11:00:00,38.47,38.66,37.95,38.46,80400.0,29.1882,29.3323,28.7936,29.1806,80400.0
2008-10-08 11:10:00,38.47,38.99,38.4,38.75,68900.0,29.1882,29.5827,29.1351,29.4006,68900.0
2008-10-08 11:20:00,38.75,39.21,38.69,38.8,89800.0,29.4006,29.7496,29.3551,29.4386,89800.0
2008-10-08 11:30:00,38.79,38.81,37.54,37.77,107200.0,29.431,29.4462,28.4826,28.6571,107200.0
2008-10-08 11:40:00,37.82,37.87,36.96,37.44,100400.0,28.695,28.7329,28.0425,28.4067,100400.0
2008-10-08 11:50:00,37.45,37.95,37.05,37.88,73500.0,28.4143,28.7936,28.1108,28.7405,73500.0
2008-10-08 12:00:00,37.84,37.85,37.31,37.56,68900.0,28.7102,28.7178,28.3081,28.4977,68900.0
2008-10-08 12:10:00,37.56,38.17,37.31,37.93,64300.0,28.4977,28.9606,28.3081,28.7785,64300.0
2008-10-08 12:20:00,37.85,38.16,37.19,37.29,45800.0,28.7178,28.953,28.217,28.2929,45800.0
2008-10-08 12:30:00,37.32,37.88,36.95,37.76,73700.0,28.3156,28.7405,28.0349,28.6495,73700.0
2008-10-08 12:40:00,37.73,38.0,37.4,37.4,71100.0,28.6267,28.8316,28.3763,28.3763,71100.0
2008-10-08 12:50:00,37.38,38.11,37.35,37.9,48100.0,28.3612,28.915,28.3384,28.7557,48100.0
2008-10-08 13:00:00,37.92,39.2,37.78,39.2,110900.0,28.7709,29.7421,28.6647,29.7421,110900.0
2008-10-08 13:10:00,39.24,39.59,38.56,39.26,78900.0,29.7724,30.038,29.2565,29.7876,78900.0
2008-10-08 13:20:00,39.26,39.36,38.14,38.17,71900.0,29.7876,29.8634,28.9378,28.9606,71900.0
2008-10-08 13:30:00,38.15,39.15,38.12,38.93,82100.0,28.9454,29.7041,28.9226,29.5372,82100.0
2008-10-08 13:40:00,38.87,39.71,38.8,38.93,144500.0,29.4917,30.129,29.4386,29.5372,144500.0
2008-10-08 13:50:00,38.96,39.95,38.85,39.83,100900.0,29.56,30.3111,29.4765,30.2201,100900.0
2008-10-08 14:00:00,39.71,40.04,39.4,39.42,98600.0,30.129,30.3794,29.8938,29.909,98600.0
2008-10-08 14:10:00,39.47,39.48,38.5,38.62,106500.0,29.9469,29.9545,29.2109,29.302,106500.0
2008-10-08 14:20:00,38.68,39.52,38.67,39.19,115600.0,29.3475,29.9848,29.3399,29.7345,115600.0
2008-10-08 14:30:00,39.18,39.79,39.1,39.66,83800.0,29.7269,30.1897,29.6662,30.0911,83800.0
2008-10-08 14:40:00,39.66,39.83,39.13,39.48,97400.0,30.0911,30.2201,29.6889,29.9545,97400.0
2008-10-08 14:50:00,39.43,39.95,39.39,39.65,95500.0,29.9166,30.3111,29.8862,30.0835,95500.0
2008-10-08 15:00:00,39.7,39.8,38.4,39.14,133000.0,30.1214,30.1973,29.1351,29.6965,133000.0
2008-10-08 15:10:00,39.13,39.37,38.32,39.11,85100.0,29.6889,29.871,29.0744,29.6738,85100.0
2008-10-08 15:20:00,39.11,39.27,38.48,38.97,110100.0,29.6738,29.7952,29.1958,29.5675,110100.0
2008-10-08 15:30:00,38.93,39.19,37.96,37.99,96900.0,29.5372,29.7345,28.8012,28.824,96900.0
2008-10-08 15:40:00,38.03,38.35,37.6,37.99,138900.0,28.8543,29.0971,28.5281,28.824,138900.0
2008-10-08 15:50:00,37.96,38.33,36.22,36.28,325700.0,28.8012,29.082,27.4811,27.5266,325700.0
2008-10-09 09:30:00,37.4,37.7,36.48,36.67,485100.0,28.3763,28.604,27.6783,27.8225,485100.0
2008-10-09 09:40:00,36.67,38.33,36.61,37.11,360300.0,27.8225,29.082,27.777,28.1563,360300.0
2008-10-09 09:50:00,37.11,37.59,36.62,36.69,307000.0,28.1563,28.5205,27.7845,27.8377,307000.0
2008-10-09 10:00:00,36.69,36.73,35.66,36.35,577300.0,27.8377,27.868,27.0562,27.5797,577300.0
2008-10-09 10:10:00,36.38,36.55,35.77,35.89,275100.0,27.6024,27.7314,27.1396,27.2307,275100.0
2008-10-09 10:20:00,35.89,36.1,35.2,35.24,361300.0,27.2307,27.39,26.7072,26.7375,361300.0
2008-10-09 10:30:00,35.3,35.8,35.21,35.25,256900.0,26.783,27.1624,26.7147,26.7451,256900.0
2008-10-09 10:40:00,35.21,35.6,34.55,34.88,266500.0,26.7147,27.0106,26.214,26.4644,266500.0
2008-10-09 10:50:00,34.86,35.1,34.68,34.94,263200.0,26.4492,26.6313,26.3126,26.5099,263200.0
2008-10-09 11:00:00,34.94,35.0,33.99,34.89,248800.0,26.5099,26.5554,25.7891,26.4719,248800.0
2008-10-09 11:10:00,34.86,35.95,34.55,35.61,238600.0,26.4492,27.2762,26.214,27.0182,238600.0
2008-10-09 11:20:00,35.54,35.86,35.28,35.58,280200.0,26.9651,27.2079,26.7678,26.9955,280200.0
2008-10-09 11:30:00,35.58,36.37,35.31,36.1,251900.0,26.9955,27.5949,26.7906,27.39,251900.0
2008-10-09 11:40:00,35.99,36.33,35.72,35.72,236000.0,27.3065,27.5645,27.1017,27.1017,236000.0
2008-10-09 11:50:00,35.72,35.99,35.33,35.42,175100.0,27.1017,27.3065,26.8058,26.8741,175100.0
2008-10-09 12:00:00,35.43,35.9,35.0,35.7,169700.0,26.8817,27.2383,26.5554,27.0865,169700.0
2008-10-09 12:10:00,35.7,36.14,35.59,35.96,97100.0,27.0865,27.4204,27.0031,27.2838,97100.0
2008-10-09 12:20:00,35.93,36.18,35.76,35.83,67600.0,27.261,27.4507,27.132,27.1851,67600.0
2008-10-09 12:30:00,35.84,36.0,35.55,35.78,69400.0,27.1927,27.3141,26.9727,27.1472,69400.0
2008-10-09 12:40:00,35.79,36.01,35.29,35.34,140100.0,27.1548,27.3217,26.7754,26.8134,140100.0
2008-10-09 12:50:00,35.31,35.84,35.26,35.74,105500.0,26.7906,27.1927,26.7527,27.1169,105500.0
2008-10-09 13:00:00,35.71,36.04,35.52,36.0,158600.0,27.0941,27.3445,26.9499,27.3141,158600.0
2008-10-09 13:10:00,36.01,36.69,36.01,36.51,190700.0,27.3217,27.8377,27.3217,27.7011,190700.0
2008-10-09 13:20:00,36.5,36.86,35.93,36.6,238900.0,27.6935,27.9666,27.261,27.7694,238900.0
2008-10-09 13:30:00,36.6,36.7,36.06,36.24,136600.0,27.7694,27.8452,27.3597,27.4962,136600.0
2008-10-09 13:40:00,36.24,36.32,35.8,35.93,141400.0,27.4962,27.5569,27.1624,27.261,141400.0
2008-10-09 13:50:00,35.94,36.05,35.59,35.62,106100.0,27.2686,27.3521,27.0031,27.0258,106100.0
2008-10-09 14:00:00,35.63,35.91,35.37,35.52,116500.0,27.0334,27.2458,26.8361,26.9499,116500.0
2008-10-09 14:10:00,35.48,35.57,35.1,35.3,185700.0,26.9196,26.9879,26.6313,26.783,185700.0
2008-10-09 14:20:00,35.29,35.41,35.08,35.22,148800.0,26.7754,26.8665,26.6161,26.7223,148800.0
2008-10-09 14:30:00,35.23,35.43,34.93,35.08,179100.0,26.7299,26.8817,26.5023,26.6161,179100.0
2008-10-09 14:40:00,35.12,35.4,34.86,35.01,141100.0,26.6465,26.8589,26.4492,26.563,141100.0
2008-10-09 14:50:00,35.01,35.05,34.5,34.53,239800.0,26.563,26.5933,26.176,26.1988,239800.0
2008-10-09 15:00:00,34.54,34.7,34.1,34.2,276600.0,26.2064,26.3278,25.8726,25.9484,276600.0
2008-10-09 15:10:00,34.18,34.22,32.99,33.02,398900.0,25.9332,25.9636,25.0304,25.0531,398900.0
2008-10-09 15:20:00,33.02,33.44,32.86,32.89,648800.0,25.0531,25.3718,24.9317,24.9545,648800.0
2008-10-09 15:30:00,32.89,33.28,31.99,32.09,420000.0,24.9545,25.2504,24.2716,24.3475,420000.0
2008-10-09 15:40:00,32.08,32.13,31.0,31.38,795400.0,24.3399,24.3779,23.5205,23.8088,795400.0
2008-10-09 15:50:00,31.4,35.24,30.88,33.64,2326700.0,23.824,26.7375,23.4295,25.5235,2326700.0
2008-10-10 09:30:00,31.7,33.68,31.48,33.12,762100.0,24.0516,25.5539,23.8847,25.129,762100.0
2008-10-10 09:40:00,33.12,37.32,33.12,35.51,670500.0,25.129,28.3156,25.129,26.9424,670500.0
2008-10-10 09:50:00,35.49,36.66,34.55,35.6,752200.0,26.9272,27.8149,26.214,27.0106,752200.0
2008-10-10 10:00:00,35.58,37.48,35.05,36.05,856600.0,26.9955,28.437,26.5933,27.3521,856600.0
2008-10-10 10:10:00,36.0,36.84,35.5,36.08,427000.0,27.3141,27.9515,26.9348,27.3748,427000.0
2008-10-10 10:20:00,36.08,36.47,35.78,36.12,450400.0,27.3748,27.6707,27.1472,27.4052,450400.0
2008-10-10 10:30:00,36.12,36.18,35.05,35.34,584000.0,27.4052,27.4507,26.5933,26.8134,584000.0
2008-10-10 10:40:00,35.35,35.44,33.96,34.89,424400.0,26.821,26.8892,25.7663,26.4719,424400.0
2008-10-10 10:50:00,34.88,35.1,34.38,35.03,358200.0,26.4644,26.6313,26.085,26.5782,358200.0
2008-10-10 11:00:00,35.04,35.31,34.3,34.75,443300.0,26.5858,26.7906,26.0243,26.3657,443300.0
2008-10-10 11:10:00,34.71,34.81,33.63,33.73,434300.0,26.3354,26.4112,25.516,25.5918,434300.0
2008-10-10 11:20:00,33.75,34.26,33.6,33.63,196100.0,25.607,25.9939,25.4932,25.516,196100.0
2008-10-10 11:30:00,33.65,34.0,33.27,33.73,166200.0,25.5311,25.7967,25.2428,25.5918,166200.0
2008-10-10 11:40:00,33.72,34.0,32.38,32.4,219600.0,25.5842,25.7967,24.5675,24.5827,219600.0
2008-10-10 11:50:00,32.36,33.31,31.67,33.19,628200.0,24.5524,25.2732,24.0288,25.1821,628200.0
2008-10-10 12:00:00,33.18,34.0,33.1,33.24,543600.0,25.1745,25.7967,25.1138,25.22,543600.0
2008-10-10 12:10:00,33.22,33.89,33.17,33.8,459500.0,25.2049,25.7132,25.1669,25.6449,459500.0
2008-10-10 12:20:00,33.83,34.13,33.65,33.8,337000.0,25.6677,25.8953,25.5311,25.6449,337000.0
2008-10-10 12:30:00,33.77,34.16,33.42,33.68,325500.0,25.6222,25.9181,25.3566,25.5539,325500.0
2008-10-10 12:40:00,33.68,34.9,33.65,34.63,540400.0,25.5539,26.4795,25.5311,26.2747,540400.0
2008-10-10 12:50:00,34.63,34.94,34.48,34.91,236400.0,26.2747,26.5099,26.1609,26.4871,236400.0
2008-10-10 13:00:00,34.94,35.09,34.79,34.91,291700.0,26.5099,26.6237,26.3961,26.4871,291700.0
2008-10-10 13:10:00,34.94,34.97,34.51,34.53,246900.0,26.5099,26.5326,26.1836,26.1988,246900.0
2008-10-10 13:20:00,34.54,34.82,34.21,34.59,234500.0,26.2064,26.4188,25.956,26.2443,234500.0
2008-10-10 13:30:00,34.6,34.62,33.91,34.33,231300.0,26.2519,26.2671,25.7284,26.0471,231300.0
2008-10-10 13:40:00,34.33,34.54,33.75,33.94,266900.0,26.0471,26.2064,25.607,25.7512,266900.0
2008-10-10 13:50:00,33.95,34.76,33.91,34.52,430300.0,25.7587,26.3733,25.7284,26.1912,430300.0
2008-10-10 14:00:00,34.52,35.15,34.13,34.99,562500.0,26.1912,26.6692,25.8953,26.5478,562500.0
2008-10-10 14:10:00,34.97,36.73,34.96,35.97,622000.0,26.5326,27.868,26.5251,27.2914,622000.0
2008-10-10 14:20:00,35.97,36.9,35.92,36.9,567800.0,27.2914,27.997,27.2534,27.997,567800.0
2008-10-10 14:30:00,36.89,37.85,35.6,35.64,892300.0,27.9894,28.7178,27.0106,27.041,892300.0
2008-10-10 14:40:00,35.64,36.86,35.55,36.67,732300.0,27.041,27.9666,26.9727,27.8225,732300.0
2008-10-10 14:50:00,36.67,36.87,35.7,35.97,398100.0,27.8225,27.9742,27.0865,27.2914,398100.0
2008-10-10 15:00:00,35.97,36.54,35.63,36.05,631300.0,27.2914,27.7238,27.0334,27.3521,631300.0
2008-10-10 15:10:00,36.0,36.6,35.75,36.11,1219700.0,27.3141,27.7694,27.1244,27.3976,1219700.0
2008-10-10 15:20:00,36.15,36.33,35.52,35.89,636200.0,27.4279,27.5645,26.9499,27.2307,636200.0
2008-10-10 15:30:00,35.89,36.01,34.54,35.19,1035800.0,27.2307,27.3217,26.2064,26.6996,1035800.0
2008-10-10 15:40:00,35.18,35.21,34.33,34.56,1007500.0,26.692,26.7147,26.0471,26.2216,1007500.0
2008-10-10 15:50:00,34.55,36.13,33.98,36.05,963100.0,26.214,27.4128,25.7815,27.3521,963100.0
2008-10-13 09:30:00,38.67,38.88,36.9,37.84,728200.0,29.3399,29.4993,27.997,28.7102,728200.0
2008-10-13 09:40:00,37.84,37.94,36.9,37.11,384900.0,28.7102,28.7861,27.997,28.1563,384900.0
2008-10-13 09:50:00,37.13,37.14,36.11,36.41,368500.0,28.1715,28.1791,27.3976,27.6252,368500.0
2008-10-13 10:00:00,36.36,36.73,35.88,36.16,243600.0,27.5873,27.868,27.2231,27.4355,243600.0
2008-10-13 10:10:00,36.18,36.84,36.01,36.53,196000.0,27.4507,27.9515,27.3217,27.7163,196000.0
2008-10-13 10:20:00,36.55,36.95,36.05,36.73,228600.0,27.7314,28.0349,27.3521,27.868,228600.0
2008-10-13 10:30:00,36.72,36.87,36.45,36.83,234300.0,27.8604,27.9742,27.6556,27.9439,234300.0
2008-10-13 10:40:00,36.82,36.88,36.46,36.57,210300.0,27.9363,27.9818,27.6631,27.7466,210300.0
2008-10-13 10:50:00,36.53,36.74,36.46,36.6,118900.0,27.7163,27.8756,27.6631,27.7694,118900.0
2008-10-13 11:00:00,36.57,37.35,36.49,37.25,200600.0,27.7466,28.3384,27.6859,28.2625,200600.0
2008-10-13 11:10:00,37.26,37.42,36.91,36.99,151200.0,28.2701,28.3915,28.0046,28.0653,151200.0
2008-10-13 11:20:00,37.0,37.1,36.74,36.88,77200.0,28.0729,28.1487,27.8756,27.9818,77200.0
2008-10-13 11:30:00,36.88,37.08,36.76,36.91,114000.0,27.9818,28.1336,27.8908,28.0046,114000.0
2008-10-13 11:40:00,36.9,36.93,36.5,36.51,106900.0,27.997,28.0197,27.6935,27.7011,106900.0
2008-10-13 11:50:00,36.54,36.89,36.46,36.84,156500.0,27.7238,27.9894,27.6631,27.9515,156500.0
2008-10-13 12:00:00,36.85,37.26,36.66,37.19,116200.0,27.959,28.2701,27.8149,28.217,116200.0
2008-10-13 12:10:00,37.19,37.57,37.06,37.37,119700.0,28.217,28.5053,28.1184,28.3536,119700.0
2008-10-13 12:20:00,37.38,37.86,37.27,37.8,104100.0,28.3612,28.7254,28.2777,28.6798,104100.0
2008-10-13 12:30:00,37.79,37.9,37.64,37.68,97100.0,28.6723,28.7557,28.5584,28.5888,97100.0
2008-10-13 12:40:00,37.66,37.9,37.63,37.73,102000.0,28.5736,28.7557,28.5509,28.6267,102000.0
2008-10-13 12:50:00,37.75,37.75,37.22,37.29,145200.0,28.6419,28.6419,28.2398,28.2929,145200.0
2008-10-13 13:00:00,37.31,37.47,37.17,37.38,82400.0,28.3081,28.4295,28.2018,28.3612,82400.0
2008-10-13 13:10:00,37.37,37.54,37.26,37.4,117900.0,28.3536,28.4826,28.2701,28.3763,117900.0
2008-10-13 13:20:00,37.39,37.49,37.29,37.33,106300.0,28.3688,28.4446,28.2929,28.3232,106300.0
2008-10-13 13:30:00,37.34,37.42,37.05,37.05,86400.0,28.3308,28.3915,28.1108,28.1108,86400.0
2008-10-13 13:40:00,37.05,37.07,36.62,36.72,157900.0,28.1108,28.126,27.7845,27.8604,157900.0
2008-10-13 13:50:00,36.68,36.84,36.58,36.67,186200.0,27.8301,27.9515,27.7542,27.8225,186200.0
2008-10-13 14:00:00,36.66,36.7,36.4,36.43,185000.0,27.8149,27.8452,27.6176,27.6404,185000.0
2008-10-13 14:10:00,36.44,36.81,36.41,36.78,139200.0,27.648,27.9287,27.6252,27.9059,139200.0
2008-10-13 14:20:00,36.79,36.96,36.63,36.68,145500.0,27.9135,28.0425,27.7921,27.8301,145500.0
2008-10-13 14:30:00,36.71,36.88,36.59,36.77,113400.0,27.8528,27.9818,27.7618,27.8983,113400.0
2008-10-13 14:40:00,36.77,37.35,36.72,37.34,123700.0,27.8983,28.3384,27.8604,28.3308,123700.0
2008-10-13 14:50:00,37.31,37.47,36.92,37.37,100600.0,28.3081,28.4295,28.0122,28.3536,100600.0
2008-10-13 15:00:00,37.4,37.72,37.23,37.64,162200.0,28.3763,28.6191,28.2474,28.5584,162200.0
2008-10-13 15:10:00,37.64,37.92,37.42,37.7,164800.0,28.5584,28.7709,28.3915,28.604,164800.0
2008-10-13 15:20:00,37.7,38.35,37.51,37.98,203800.0,28.604,29.0971,28.4598,28.8164,203800.0
2008-10-13 15:30:00,37.97,38.38,37.7,38.37,203000.0,28.8088,29.1199,28.604,29.1123,203000.0
2008-10-13 15:40:00,38.39,38.65,38.08,38.38,354100.0,29.1275,29.3248,28.8923,29.1199,354100.0
2008-10-13 15:50:00,38.39,39.66,38.37,39.63,578100.0,29.1275,30.0911,29.1123,30.0683,578100.0
2008-10-14 09:30:00,43.45,46.29,42.09,43.39,1696500.0,32.9666,35.1214,31.9348,32.9211,1696500.0
2008-10-14 09:40:00,43.41,43.97,42.85,42.98,731300.0,32.9363,33.3612,32.5114,32.61,731300.0
2008-10-14 09:50:00,43.0,43.92,42.48,42.97,751600.0,32.6252,33.3232,32.2307,32.6025,751600.0
2008-10-14 10:00:00,42.98,43.6,41.97,42.71,594600.0,32.61,33.0804,31.8437,32.4052,594600.0
2008-10-14 10:10:00,42.71,42.76,42.0,42.46,680800.0,32.4052,32.4431,31.8665,32.2155,680800.0
2008-10-14 10:20:00,42.47,42.85,42.31,42.65,606600.0,32.2231,32.5114,32.1017,32.3597,606600.0
2008-10-14 10:30:00,42.67,42.92,42.5,42.62,339300.0,32.3748,32.5645,32.2458,32.3369,339300.0
2008-10-14 10:40:00,42.59,43.0,42.1,42.11,465300.0,32.3141,32.6252,31.9424,31.9499,465300.0
2008-10-14 10:50:00,42.1,43.19,42.1,42.96,379100.0,31.9424,32.7694,31.9424,32.5949,379100.0
2008-10-14 11:00:00,42.97,43.19,42.37,42.72,334800.0,32.6025,32.7694,32.1472,32.4128,334800.0
2008-10-14 11:10:00,42.69,43.07,42.4,42.82,306800.0,32.39,32.6783,32.17,32.4886,306800.0
2008-10-14 11:20:00,42.83,43.09,42.43,42.94,332600.0,32.4962,32.6935,32.1927,32.5797,332600.0
2008-10-14 11:30:00,42.92,43.46,42.83,43.22,250900.0,32.5645,32.9742,32.4962,32.7921,250900.0
2008-10-14 11:40:00,43.18,44.39,43.18,44.32,238500.0,32.7618,33.6798,32.7618,33.6267,238500.0
2008-10-14 11:50:00,44.33,44.51,43.99,44.1,305600.0,33.6343,33.7709,33.3764,33.4598,305600.0
2008-10-14 12:00:00,44.1,44.11,43.47,43.56,331500.0,33.4598,33.4674,32.9818,33.0501,331500.0
2008-10-14 12:10:00,43.59,43.75,43.2,43.65,265500.0,33.0729,33.1943,32.777,33.1184,265500.0
2008-10-14 12:20:00,43.61,44.16,43.54,44.0,194300.0,33.088,33.5053,33.0349,33.3839,194300.0
2008-10-14 12:30:00,44.0,44.25,43.78,44.09,245000.0,33.3839,33.5736,33.217,33.4522,245000.0
2008-10-14 12:40:00,44.11,44.6,43.87,44.53,258300.0,33.4674,33.8392,33.2853,33.7861,258300.0
2008-10-14 12:50:00,44.53,44.7,43.84,43.89,242300.0,33.7861,33.915,33.2625,33.3005,242300.0
2008-10-14 13:00:00,43.88,44.0,43.61,43.79,218000.0,33.2929,33.3839,33.088,33.2246,218000.0
2008-10-14 13:10:00,43.79,43.83,43.35,43.62,186400.0,33.2246,33.255,32.8908,33.0956,186400.0
2008-10-14 13:20:00,43.62,43.75,43.4,43.57,220700.0,33.0956,33.1943,32.9287,33.0577,220700.0
2008-10-14 13:30:00,43.57,44.12,43.56,43.89,224900.0,33.0577,33.475,33.0501,33.3005,224900.0
2008-10-14 13:40:00,43.89,44.34,43.78,44.11,223500.0,33.3005,33.6419,33.217,33.4674,223500.0
2008-10-14 13:50:00,44.16,44.8,43.76,44.04,285500.0,33.5053,33.9909,33.2018,33.4143,285500.0
2008-10-14 14:00:00,44.04,44.25,43.75,43.98,230100.0,33.4143,33.5736,33.1943,33.3688,230100.0
2008-10-14 14:10:00,43.96,44.25,43.66,43.88,574200.0,33.3536,33.5736,33.126,33.2929,574200.0
2008-10-14 14:20:00,43.9,44.6,43.72,44.17,526100.0,33.3081,33.8392,33.1715,33.5129,526100.0
2008-10-14 14:30:00,44.16,44.33,43.88,43.98,347100.0,33.5053,33.6343,33.2929,33.3688,347100.0
2008-10-14 14:40:00,43.96,44.18,43.55,43.71,341800.0,33.3536,33.5205,33.0425,33.1639,341800.0
2008-10-14 14:50:00,43.71,43.86,43.22,43.27,476200.0,33.1639,33.2777,32.7921,32.8301,476200.0
2008-10-14 15:00:00,43.32,43.58,43.22,43.33,466600.0,32.868,33.0653,32.7921,32.8756,466600.0
2008-10-14 15:10:00,43.33,43.52,43.12,43.18,452800.0,32.8756,33.0197,32.7163,32.7618,452800.0
2008-10-14 15:20:00,43.18,43.47,43.1,43.28,350100.0,32.7618,32.9818,32.7011,32.8377,350100.0
2008-10-14 15:30:00,43.28,43.71,43.18,43.7,714900.0,32.8377,33.1639,32.7618,33.1563,714900.0
2008-10-14 15:40:00,43.71,44.52,43.55,44.4,525100.0,33.1639,33.7785,33.0425,33.6874,525100.0
2008-10-14 15:50:00,44.39,44.4,43.95,43.97,556500.0,33.6798,33.6874,33.346,33.3612,556500.0
2008-10-15 09:30:00,42.6,43.08,41.33,41.75,532900.0,32.3217,32.6859,31.3581,31.6768,532900.0
2008-10-15 09:40:00,41.73,41.74,40.23,40.91,888300.0,31.6616,31.6692,30.5235,31.0395,888300.0
2008-10-15 09:50:00,40.9,41.98,40.77,41.62,529000.0,31.0319,31.8513,30.9333,31.5782,529000.0
2008-10-15 10:00:00,41.63,41.63,41.1,41.24,268300.0,31.5858,31.5858,31.1836,31.2899,268300.0
2008-10-15 10:10:00,41.23,41.35,41.1,41.1,270900.0,31.2823,31.3733,31.1836,31.1836,270900.0
2008-10-15 10:20:00,41.1,41.28,40.82,41.08,309600.0,31.1836,31.3202,30.9712,31.1685,309600.0
2008-10-15 10:30:00,41.03,41.44,41.0,41.2,155100.0,31.1305,31.4416,31.1078,31.2595,155100.0
2008-10-15 10:40:00,41.22,41.25,40.47,40.53,289200.0,31.2747,31.2974,30.7056,30.7512,289200.0
2008-10-15 10:50:00,40.52,40.57,40.33,40.51,195100.0,30.7436,30.7815,30.5994,30.736,195100.0
2008-10-15 11:00:00,40.51,40.68,40.27,40.59,235800.0,30.736,30.865,30.5539,30.7967,235800.0
2008-10-15 11:10:00,40.59,40.73,40.5,40.62,127600.0,30.7967,30.9029,30.7284,30.8194,127600.0
2008-10-15 11:20:00,40.6,40.65,40.28,40.54,163400.0,30.8043,30.8422,30.5615,30.7587,163400.0
2008-10-15 11:30:00,40.54,40.67,40.31,40.35,194300.0,30.7587,30.8574,30.5842,30.6146,194300.0
2008-10-15 11:40:00,40.36,40.59,40.1,40.15,134100.0,30.6222,30.7967,30.4249,30.4628,134100.0
2008-10-15 11:50:00,40.17,40.2,39.5,39.93,229500.0,30.478,30.5008,29.9697,30.2959,229500.0
2008-10-15 12:00:00,39.93,40.14,39.76,39.88,151300.0,30.2959,30.4553,30.1669,30.258,151300.0
2008-10-15 12:10:00,39.85,39.85,39.42,39.52,189300.0,30.2352,30.2352,29.909,29.9848,189300.0
2008-10-15 12:20:00,39.48,39.64,39.24,39.43,243300.0,29.9545,30.0759,29.7724,29.9166,243300.0
2008-10-15 12:30:00,39.44,40.06,39.44,40.0,176300.0,29.9241,30.3946,29.9241,30.349,176300.0
2008-10-15 12:40:00,40.04,40.18,39.98,40.16,243000.0,30.3794,30.4856,30.3339,30.4704,243000.0
2008-10-15 12:50:00,40.16,40.49,39.85,40.14,131000.0,30.4704,30.7208,30.2352,30.4553,131000.0
2008-10-15 13:00:00,40.13,40.29,40.0,40.16,98000.0,30.4477,30.5691,30.349,30.4704,98000.0
2008-10-15 13:10:00,40.15,40.23,39.76,39.82,141900.0,30.4628,30.5235,30.1669,30.2125,141900.0
2008-10-15 13:20:00,39.82,40.01,39.18,39.4,284800.0,30.2125,30.3566,29.7269,29.8938,284800.0
2008-10-15 13:30:00,39.43,39.65,39.25,39.57,206500.0,29.9166,30.0835,29.78,30.0228,206500.0
2008-10-15 13:40:00,39.54,39.6,39.3,39.51,154600.0,30.0,30.0455,29.8179,29.9773,154600.0
2008-10-15 13:50:00,39.51,39.51,38.97,39.08,216900.0,29.9773,29.9773,29.5675,29.651,216900.0
2008-10-15 14:00:00,39.11,39.22,38.71,39.11,167500.0,29.6738,29.7572,29.3703,29.6738,167500.0
2008-10-15 14:10:00,39.1,39.11,38.76,38.81,226200.0,29.6662,29.6738,29.4082,29.4462,226200.0
2008-10-15 14:20:00,38.82,38.91,38.43,38.46,521300.0,29.4537,29.522,29.1578,29.1806,521300.0
2008-10-15 14:30:00,38.45,38.65,38.12,38.15,373600.0,29.173,29.3248,28.9226,28.9454,373600.0
2008-10-15 14:40:00,38.15,39.01,38.14,39.01,510800.0,28.9454,29.5979,28.9378,29.5979,510800.0
2008-10-15 14:50:00,38.99,39.07,38.52,38.58,116400.0,29.5827,29.6434,29.2261,29.2716,116400.0
2008-10-15 15:00:00,38.56,39.55,38.27,39.38,275400.0,29.2565,30.0076,29.0364,29.8786,275400.0
2008-10-15 15:10:00,39.38,39.54,38.77,39.02,344700.0,29.8786,30.0,29.4158,29.6055,344700.0
2008-10-15 15:20:00,39.01,39.23,38.49,38.57,301200.0,29.5979,29.7648,29.2034,29.2641,301200.0
2008-10-15 15:30:00,38.57,38.59,38.19,38.21,285300.0,29.2641,29.2792,28.9757,28.9909,285300.0
2008-10-15 15:40:00,38.21,38.43,37.55,37.56,518000.0,28.9909,29.1578,28.4902,28.4977,518000.0
2008-10-15 15:50:00,37.57,38.37,37.1,37.12,933100.0,28.5053,29.1123,28.1487,28.1639,933100.0
2008-10-16 09:30:00,37.62,39.77,36.62,37.03,516100.0,28.5433,30.1745,27.7845,28.0956,516100.0
2008-10-16 09:40:00,37.1,37.97,36.94,37.3,393700.0,28.1487,28.8088,28.0273,28.3005,393700.0
2008-10-16 09:50:00,37.3,37.5,36.28,36.97,378900.0,28.3005,28.4522,27.5266,28.0501,378900.0
2008-10-16 10:00:00,36.9,37.21,36.72,36.75,514500.0,27.997,28.2322,27.8604,27.8832,514500.0
2008-10-16 10:10:00,36.75,36.82,35.28,35.33,508800.0,27.8832,27.9363,26.7678,26.8058,508800.0
2008-10-16 10:20:00,35.33,36.2,35.27,35.57,382900.0,26.8058,27.4659,26.7603,26.9879,382900.0
2008-10-16 10:30:00,35.57,35.75,34.96,35.03,440400.0,26.9879,27.1244,26.5251,26.5782,440400.0
2008-10-16 10:40:00,35.04,35.6,35.0,35.55,435000.0,26.5858,27.0106,26.5554,26.9727,435000.0
2008-10-16 10:50:00,35.55,35.6,35.0,35.04,365500.0,26.9727,27.0106,26.5554,26.5858,365500.0
2008-10-16 11:00:00,35.07,35.27,34.8,34.93,362600.0,26.6085,26.7603,26.4037,26.5023,362600.0
2008-10-16 11:10:00,35.0,35.3,34.81,35.08,213800.0,26.5554,26.783,26.4112,26.6161,213800.0
2008-10-16 11:20:00,35.08,35.94,35.05,35.48,223800.0,26.6161,27.2686,26.5933,26.9196,223800.0
2008-10-16 11:30:00,35.48,36.43,35.48,36.3,360500.0,26.9196,27.6404,26.9196,27.5417,360500.0
2008-10-16 11:40:00,36.3,36.67,36.15,36.56,241200.0,27.5417,27.8225,27.4279,27.739,241200.0
2008-10-16 11:50:00,36.52,37.0,36.2,36.91,349400.0,27.7087,28.0729,27.4659,28.0046,349400.0
2008-10-16 12:00:00,36.9,37.1,36.5,36.78,528500.0,27.997,28.1487,27.6935,27.9059,528500.0
2008-10-16 12:10:00,36.78,37.27,36.32,36.88,486400.0,27.9059,28.2777,27.5569,27.9818,486400.0
2008-10-16 12:20:00,36.9,37.85,36.9,37.19,253500.0,27.997,28.7178,27.997,28.217,253500.0
2008-10-16 12:30:00,37.15,38.0,36.93,37.94,309400.0,28.1867,28.8316,28.0197,28.7861,309400.0
2008-10-16 12:40:00,37.94,38.0,37.24,37.54,320700.0,28.7861,28.8316,28.255,28.4826,320700.0
2008-10-16 12:50:00,37.54,37.63,36.58,36.64,228100.0,28.4826,28.5509,27.7542,27.7997,228100.0
2008-10-16 13:00:00,36.62,37.13,36.35,36.44,157800.0,27.7845,28.1715,27.5797,27.648,157800.0
2008-10-16 13:10:00,36.44,36.92,36.44,36.47,114800.0,27.648,28.0122,27.648,27.6707,114800.0
2008-10-16 13:20:00,36.4,36.81,36.28,36.5,95100.0,27.6176,27.9287,27.5266,27.6935,95100.0
2008-10-16 13:30:00,36.45,36.58,35.91,36.17,170300.0,27.6556,27.7542,27.2458,27.4431,170300.0
2008-10-16 13:40:00,36.14,36.29,35.7,35.82,194500.0,27.4204,27.5342,27.0865,27.1776,194500.0
2008-10-16 13:50:00,35.86,36.72,35.71,36.33,225700.0,27.2079,27.8604,27.0941,27.5645,225700.0
2008-10-16 14:00:00,36.35,36.59,36.02,36.09,121300.0,27.5797,27.7618,27.3293,27.3824,121300.0
2008-10-16 14:10:00,36.07,36.34,35.83,36.03,81100.0,27.3672,27.5721,27.1851,27.3369,81100.0
2008-10-16 14:20:00,35.96,36.11,35.63,35.82,123100.0,27.2838,27.3976,27.0334,27.1776,123100.0
2008-10-16 14:30:00,35.85,36.09,35.67,36.0,167700.0,27.2003,27.3824,27.0638,27.3141,167700.0
2008-10-16 14:40:00,36.02,36.7,35.75,36.42,194800.0,27.3293,27.8452,27.1244,27.6328,194800.0
2008-10-16 14:50:00,36.45,36.55,35.99,36.21,130800.0,27.6556,27.7314,27.3065,27.4735,130800.0
2008-10-16 15:00:00,36.22,37.22,36.13,37.14,316700.0,27.4811,28.2398,27.4128,28.1791,316700.0
2008-10-16 15:10:00,37.12,37.96,36.94,37.63,453000.0,28.1639,28.8012,28.0273,28.5509,453000.0
2008-10-16 15:20:00,37.66,37.78,37.29,37.76,194400.0,28.5736,28.6647,28.2929,28.6495,194400.0
2008-10-16 15:30:00,37.76,38.1,37.45,37.82,323900.0,28.6495,28.9075,28.4143,28.695,323900.0
2008-10-16 15:40:00,37.86,38.84,37.81,38.73,399600.0,28.7254,29.4689,28.6874,29.3855,399600.0
2008-10-16 15:50:00,38.74,38.97,38.41,38.56,600300.0,29.393,29.5675,29.1427,29.2565,600300.0
2008-10-17 09:30:00,38.95,39.7,37.24,38.98,925500.0,29.5524,30.1214,28.255,29.5751,925500.0
2008-10-17 09:40:00,38.98,40.26,38.62,39.9,526100.0,29.5751,30.5463,29.302,30.2732,526100.0
2008-10-17 09:50:00,39.91,41.53,39.85,41.45,911400.0,30.2807,31.5099,30.2352,31.4492,911400.0
2008-10-17 10:00:00,41.43,41.59,40.82,40.9,586700.0,31.434,31.5554,30.9712,31.0319,586700.0
2008-10-17 10:10:00,40.89,41.02,40.69,40.86,551200.0,31.0243,31.1229,30.8726,31.0015,551200.0
2008-10-17 10:20:00,40.85,40.96,40.37,40.69,236500.0,30.994,31.0774,30.6298,30.8726,236500.0
2008-10-17 10:30:00,40.74,40.94,40.52,40.9,384300.0,30.9105,31.0622,30.7436,31.0319,384300.0
2008-10-17 10:40:00,40.89,41.9,40.84,41.87,1601100.0,31.0243,31.7906,30.9864,31.7679,1601100.0
2008-10-17 10:50:00,41.89,41.91,41.47,41.73,303500.0,31.783,31.7982,31.4644,31.6616,303500.0
2008-10-17 11:00:00,41.73,41.87,41.35,41.71,312100.0,31.6616,31.7679,31.3733,31.6465,312100.0
2008-10-17 11:10:00,41.72,41.72,41.24,41.51,254200.0,31.654,31.654,31.2899,31.4947,254200.0
2008-10-17 11:20:00,41.52,41.74,41.31,41.67,212000.0,31.5023,31.6692,31.343,31.6161,212000.0
2008-10-17 11:30:00,41.65,41.75,41.3,41.39,208800.0,31.6009,31.6768,31.3354,31.4037,208800.0
2008-10-17 11:40:00,41.4,41.6,41.27,41.58,135800.0,31.4113,31.563,31.3126,31.5478,135800.0
2008-10-17 11:50:00,41.58,41.65,41.2,41.2,129300.0,31.5478,31.6009,31.2595,31.2595,129300.0
2008-10-17 12:00:00,41.2,41.4,41.11,41.17,71200.0,31.2595,31.4113,31.1912,31.2367,71200.0
2008-10-17 12:10:00,41.19,41.37,41.0,41.14,102900.0,31.2519,31.3885,31.1078,31.214,102900.0
2008-10-17 12:20:00,41.17,41.37,41.09,41.11,85500.0,31.2367,31.3885,31.176,31.1912,85500.0
2008-10-17 12:30:00,41.13,41.27,40.95,41.09,149000.0,31.2064,31.3126,31.0698,31.176,149000.0
2008-10-17 12:40:00,41.09,41.47,40.92,41.24,155000.0,31.176,31.4644,31.0471,31.2899,155000.0
2008-10-17 12:50:00,41.25,41.68,41.08,41.46,187400.0,31.2974,31.6237,31.1685,31.4568,187400.0
2008-10-17 13:00:00,41.46,41.85,41.46,41.8,267200.0,31.4568,31.7527,31.4568,31.7147,267200.0
2008-10-17 13:10:00,41.81,41.94,41.7,41.86,249000.0,31.7223,31.821,31.6389,31.7603,249000.0
2008-10-17 13:20:00,41.88,42.08,41.63,41.79,220700.0,31.7754,31.9272,31.5858,31.7072,220700.0
2008-10-17 13:30:00,41.84,42.25,41.82,42.21,244700.0,31.7451,32.0562,31.7299,32.0258,244700.0
2008-10-17 13:40:00,42.21,42.32,41.67,41.8,148300.0,32.0258,32.1093,31.6161,31.7147,148300.0
2008-10-17 13:50:00,41.82,41.98,41.49,41.77,256400.0,31.7299,31.8513,31.4795,31.692,256400.0
2008-10-17 14:00:00,41.78,42.2,41.46,41.52,206400.0,31.6996,32.0182,31.4568,31.5023,206400.0
2008-10-17 14:10:00,41.5,41.88,41.27,41.31,218000.0,31.4871,31.7754,31.3126,31.343,218000.0
2008-10-17 14:20:00,41.32,41.43,40.95,41.14,200400.0,31.3506,31.434,31.0698,31.214,200400.0
2008-10-17 14:30:00,41.11,41.39,40.78,40.78,174000.0,31.1912,31.4037,30.9408,30.9408,174000.0
2008-10-17 14:40:00,40.77,41.27,40.75,41.1,340500.0,30.9333,31.3126,30.9181,31.1836,340500.0
2008-10-17 14:50:00,41.1,41.18,40.87,41.1,248400.0,31.1836,31.2443,31.0091,31.1836,248400.0
2008-10-17 15:00:00,41.1,41.39,40.83,40.97,310800.0,31.1836,31.4037,30.9788,31.085,310800.0
2008-10-17 15:10:00,40.97,41.05,40.31,40.36,315900.0,31.085,31.1457,30.5842,30.6222,315900.0
2008-10-17 15:20:00,40.35,40.57,40.05,40.25,450200.0,30.6146,30.7815,30.387,30.5387,450200.0
2008-10-17 15:30:00,40.25,40.47,39.85,39.9,316000.0,30.5387,30.7056,30.2352,30.2732,316000.0
2008-10-17 15:40:00,39.9,40.23,39.85,39.91,573900.0,30.2732,30.5235,30.2352,30.2807,573900.0
2008-10-17 15:50:00,39.92,40.1,39.87,39.95,647100.0,30.2883,30.4249,30.2504,30.3111,647100.0
2008-10-20 09:30:00,40.5,40.5,39.08,39.12,348600.0,30.7284,30.7284,29.651,29.6814,348600.0
2008-10-20 09:40:00,39.18,39.34,38.05,38.54,352300.0,29.7269,29.8483,28.8695,29.2413,352300.0
2008-10-20 09:50:00,38.55,39.52,38.53,39.38,246600.0,29.2489,29.9848,29.2337,29.8786,246600.0
2008-10-20 10:00:00,39.37,40.14,39.27,39.83,287500.0,29.871,30.4553,29.7952,30.2201,287500.0
2008-10-20 10:10:00,39.84,39.95,38.85,38.85,200900.0,30.2276,30.3111,29.4765,29.4765,200900.0
2008-10-20 10:20:00,38.88,39.04,38.6,38.87,152900.0,29.4993,29.6207,29.2868,29.4917,152900.0
2008-10-20 10:30:00,38.89,39.35,38.81,39.13,128800.0,29.5068,29.8559,29.4462,29.6889,128800.0
2008-10-20 10:40:00,39.13,39.17,38.82,39.05,110600.0,29.6889,29.7193,29.4537,29.6282,110600.0
2008-10-20 10:50:00,39.06,39.28,38.5,38.59,162000.0,29.6358,29.8028,29.2109,29.2792,162000.0
2008-10-20 11:00:00,38.56,38.56,37.84,37.87,260900.0,29.2565,29.2565,28.7102,28.7329,260900.0
2008-10-20 11:10:00,37.83,38.31,37.36,38.26,228000.0,28.7026,29.0668,28.346,29.0289,228000.0
2008-10-20 11:20:00,38.25,38.58,38.2,38.55,161700.0,29.0213,29.2716,28.9833,29.2489,161700.0
2008-10-20 11:30:00,38.58,38.89,38.41,38.59,112500.0,29.2716,29.5068,29.1427,29.2792,112500.0
2008-10-20 11:40:00,38.57,39.05,38.42,38.73,96700.0,29.2641,29.6282,29.1502,29.3855,96700.0
2008-10-20 11:50:00,38.77,39.02,38.6,38.98,87700.0,29.4158,29.6055,29.2868,29.5751,87700.0
2008-10-20 12:00:00,38.99,39.22,38.72,38.93,115700.0,29.5827,29.7572,29.3779,29.5372,115700.0
2008-10-20 12:10:00,38.93,39.42,38.84,38.99,100200.0,29.5372,29.909,29.4689,29.5827,100200.0
2008-10-20 12:20:00,38.98,39.11,38.76,38.83,64800.0,29.5751,29.6738,29.4082,29.4613,64800.0
2008-10-20 12:30:00,38.81,39.08,38.63,38.73,65900.0,29.4462,29.651,29.3096,29.3855,65900.0
2008-10-20 12:40:00,38.74,38.74,38.43,38.59,143000.0,29.393,29.393,29.1578,29.2792,143000.0
2008-10-20 12:50:00,38.59,38.74,38.5,38.63,55400.0,29.2792,29.393,29.2109,29.3096,55400.0
2008-10-20 13:00:00,38.6,38.87,38.55,38.67,104500.0,29.2868,29.4917,29.2489,29.3399,104500.0
2008-10-20 13:10:00,38.66,38.99,38.66,38.95,69600.0,29.3323,29.5827,29.3323,29.5524,69600.0
2008-10-20 13:20:00,38.96,39.4,38.86,39.3,93200.0,29.56,29.8938,29.4841,29.8179,93200.0
2008-10-20 13:30:00,39.28,39.5,39.12,39.15,106600.0,29.8028,29.9697,29.6814,29.7041,106600.0
2008-10-20 13:40:00,39.15,39.29,39.09,39.18,81200.0,29.7041,29.8103,29.6586,29.7269,81200.0
2008-10-20 13:50:00,39.15,39.19,38.78,38.82,86100.0,29.7041,29.7345,29.4234,29.4537,86100.0
2008-10-20 14:00:00,38.8,39.03,38.77,38.93,74200.0,29.4386,29.6131,29.4158,29.5372,74200.0
2008-10-20 14:10:00,38.91,39.07,38.85,39.0,161700.0,29.522,29.6434,29.4765,29.5903,161700.0
2008-10-20 14:20:00,39.01,39.13,38.92,39.0,102300.0,29.5979,29.6889,29.5296,29.5903,102300.0
2008-10-20 14:30:00,38.97,39.07,38.66,38.92,92600.0,29.5675,29.6434,29.3323,29.5296,92600.0
2008-10-20 14:40:00,38.89,39.07,38.8,38.92,109100.0,29.5068,29.6434,29.4386,29.5296,109100.0
2008-10-20 14:50:00,38.9,38.93,38.66,38.92,56800.0,29.5144,29.5372,29.3323,29.5296,56800.0
2008-10-20 15:00:00,38.9,39.03,38.6,38.74,123700.0,29.5144,29.6131,29.2868,29.393,123700.0
2008-10-20 15:10:00,38.75,38.86,38.54,38.79,210300.0,29.4006,29.4841,29.2413,29.431,210300.0
2008-10-20 15:20:00,38.8,38.87,38.43,38.55,150000.0,29.4386,29.4917,29.1578,29.2489,150000.0
2008-10-20 15:30:00,38.53,38.74,38.21,38.61,313900.0,29.2337,29.393,28.9909,29.2944,313900.0
2008-10-20 15:40:00,38.6,39.03,38.34,39.03,287800.0,29.2868,29.6131,29.0895,29.6131,287800.0
2008-10-20 15:50:00,39.03,40.39,39.03,40.19,671800.0,29.6131,30.6449,29.6131,30.4932,671800.0
2008-10-21 09:30:00,39.74,39.97,39.12,39.26,222800.0,30.1518,30.3263,29.6814,29.7876,222800.0
2008-10-21 09:40:00,39.28,39.62,39.0,39.5,258700.0,29.8028,30.0607,29.5903,29.9697,258700.0
2008-10-21 09:50:00,39.49,39.68,39.22,39.63,220000.0,29.9621,30.1062,29.7572,30.0683,220000.0
2008-10-21 10:00:00,39.63,40.53,39.48,40.39,348900.0,30.0683,30.7512,29.9545,30.6449,348900.0
2008-10-21 10:10:00,40.39,40.48,40.0,40.36,183200.0,30.6449,30.7132,30.349,30.6222,183200.0
2008-10-21 10:20:00,40.36,40.49,40.24,40.3,190700.0,30.6222,30.7208,30.5311,30.5767,190700.0
2008-10-21 10:30:00,40.31,40.31,39.97,40.09,148500.0,30.5842,30.5842,30.3263,30.4173,148500.0
2008-10-21 10:40:00,40.08,40.34,40.07,40.15,58300.0,30.4097,30.607,30.4021,30.4628,58300.0
2008-10-21 10:50:00,40.15,40.27,39.9,40.12,75700.0,30.4628,30.5539,30.2732,30.4401,75700.0
2008-10-21 11:00:00,40.09,40.47,40.06,40.39,153000.0,30.4173,30.7056,30.3946,30.6449,153000.0
2008-10-21 11:10:00,40.4,40.88,40.38,40.55,205200.0,30.6525,31.0167,30.6374,30.7663,205200.0
2008-10-21 11:20:00,40.55,40.6,40.26,40.45,117300.0,30.7663,30.8043,30.5463,30.6905,117300.0
2008-10-21 11:30:00,40.43,40.72,40.31,40.42,109100.0,30.6753,30.8953,30.5842,30.6677,109100.0
2008-10-21 11:40:00,40.45,40.61,40.0,40.03,110200.0,30.6905,30.8119,30.349,30.3718,110200.0
2008-10-21 11:50:00,40.04,40.04,39.31,39.37,191500.0,30.3794,30.3794,29.8255,29.871,191500.0
2008-10-21 12:00:00,39.38,39.54,39.21,39.3,245300.0,29.8786,30.0,29.7496,29.8179,245300.0
2008-10-21 12:10:00,39.32,39.47,38.82,38.87,220900.0,29.8331,29.9469,29.4537,29.4917,220900.0
2008-10-21 12:20:00,38.87,39.03,38.71,38.91,170900.0,29.4917,29.6131,29.3703,29.522,170900.0
2008-10-21 12:30:00,38.94,39.15,38.76,39.01,104800.0,29.5448,29.7041,29.4082,29.5979,104800.0
2008-10-21 12:40:00,39.03,39.03,38.55,38.65,192300.0,29.6131,29.6131,29.2489,29.3248,192300.0
2008-10-21 12:50:00,38.67,38.73,38.19,38.23,156200.0,29.3399,29.3855,28.9757,29.0061,156200.0
2008-10-21 13:00:00,38.21,38.5,38.17,38.39,198800.0,28.9909,29.2109,28.9606,29.1275,198800.0
2008-10-21 13:10:00,38.42,38.69,38.42,38.48,106400.0,29.1502,29.3551,29.1502,29.1958,106400.0
2008-10-21 13:20:00,38.47,38.93,38.47,38.86,154000.0,29.1882,29.5372,29.1882,29.4841,154000.0
2008-10-21 13:30:00,38.85,39.27,38.65,39.2,161300.0,29.4765,29.7952,29.3248,29.7421,161300.0
2008-10-21 13:40:00,39.2,39.56,39.1,39.54,189500.0,29.7421,30.0152,29.6662,30.0,189500.0
2008-10-21 13:50:00,39.53,39.53,39.25,39.33,104700.0,29.9924,29.9924,29.78,29.8407,104700.0
2008-10-21 14:00:00,39.33,39.55,39.33,39.44,117200.0,29.8407,30.0076,29.8407,29.9241,117200.0
2008-10-21 14:10:00,39.45,39.91,39.4,39.73,109400.0,29.9317,30.2807,29.8938,30.1442,109400.0
2008-10-21 14:20:00,39.69,40.15,39.67,40.15,105500.0,30.1138,30.4628,30.0987,30.4628,105500.0
2008-10-21 14:30:00,40.17,40.28,39.93,40.17,117500.0,30.478,30.5615,30.2959,30.478,117500.0
2008-10-21 14:40:00,40.17,40.35,39.94,39.98,137800.0,30.478,30.6146,30.3035,30.3339,137800.0
2008-10-21 14:50:00,39.98,40.03,39.75,39.85,111600.0,30.3339,30.3718,30.1594,30.2352,111600.0
2008-10-21 15:00:00,39.86,40.05,39.7,39.79,211000.0,30.2428,30.387,30.1214,30.1897,211000.0
2008-10-21 15:10:00,39.76,39.83,39.4,39.4,187300.0,30.1669,30.2201,29.8938,29.8938,187300.0
2008-10-21 15:20:00,39.41,39.49,39.08,39.25,218300.0,29.9014,29.9621,29.651,29.78,218300.0
2008-10-21 15:30:00,39.25,39.38,38.92,39.31,179500.0,29.78,29.8786,29.5296,29.8255,179500.0
2008-10-21 15:40:00,39.29,39.5,38.74,38.96,265900.0,29.8103,29.9697,29.393,29.56,265900.0
2008-10-21 15:50:00,38.96,39.37,38.84,38.93,349100.0,29.56,29.871,29.4689,29.5372,349100.0
2008-10-22 09:30:00,37.12,37.87,36.75,37.18,429000.0,28.1639,28.7329,27.8832,28.2094,429000.0
2008-10-22 09:40:00,37.19,38.0,36.98,37.67,229800.0,28.217,28.8316,28.0577,28.5812,229800.0
2008-10-22 09:50:00,37.73,37.73,37.01,37.16,200800.0,28.6267,28.6267,28.0804,28.1943,200800.0
2008-10-22 10:00:00,37.12,37.58,37.0,37.45,275600.0,28.1639,28.5129,28.0729,28.4143,275600.0
2008-10-22 10:10:00,37.45,38.09,37.34,37.85,142500.0,28.4143,28.8999,28.3308,28.7178,142500.0
2008-10-22 10:20:00,37.83,38.01,37.52,37.69,163200.0,28.7026,28.8392,28.4674,28.5964,163200.0
2008-10-22 10:30:00,37.68,38.06,37.57,38.05,172500.0,28.5888,28.8771,28.5053,28.8695,172500.0
2008-10-22 10:40:00,38.05,38.36,37.56,38.13,170700.0,28.8695,29.1047,28.4977,28.9302,170700.0
2008-10-22 10:50:00,38.15,38.53,38.0,38.36,210300.0,28.9454,29.2337,28.8316,29.1047,210300.0
2008-10-22 11:00:00,38.35,38.38,38.05,38.23,135500.0,29.0971,29.1199,28.8695,29.0061,135500.0
2008-10-22 11:10:00,38.29,38.48,38.1,38.3,75100.0,29.0516,29.1958,28.9075,29.0592,75100.0
2008-10-22 11:20:00,38.23,38.41,38.08,38.21,101500.0,29.0061,29.1427,28.8923,28.9909,101500.0
2008-10-22 11:30:00,38.21,38.44,38.1,38.23,92800.0,28.9909,29.1654,28.9075,29.0061,92800.0
2008-10-22 11:40:00,38.24,38.72,38.16,38.59,138500.0,29.0137,29.3779,28.953,29.2792,138500.0
2008-10-22 11:50:00,38.59,38.94,38.55,38.82,135600.0,29.2792,29.5448,29.2489,29.4537,135600.0
2008-10-22 12:00:00,38.78,38.79,38.51,38.59,61100.0,29.4234,29.431,29.2185,29.2792,61100.0
2008-10-22 12:10:00,38.57,38.68,38.4,38.63,95900.0,29.2641,29.3475,29.1351,29.3096,95900.0
2008-10-22 12:20:00,38.65,38.83,38.6,38.63,116300.0,29.3248,29.4613,29.2868,29.3096,116300.0
2008-10-22 12:30:00,38.62,38.64,38.42,38.49,69400.0,29.302,29.3172,29.1502,29.2034,69400.0
2008-10-22 12:40:00,38.49,38.52,38.0,38.1,84700.0,29.2034,29.2261,28.8316,28.9075,84700.0
2008-10-22 12:50:00,38.08,38.23,38.03,38.03,72900.0,28.8923,29.0061,28.8543,28.8543,72900.0
2008-10-22 13:00:00,38.02,38.06,37.75,37.83,84000.0,28.8468,28.8771,28.6419,28.7026,84000.0
2008-10-22 13:10:00,37.83,37.84,37.5,37.69,126200.0,28.7026,28.7102,28.4522,28.5964,126200.0
2008-10-22 13:20:00,37.7,37.71,37.29,37.48,78800.0,28.604,28.6116,28.2929,28.437,78800.0
2008-10-22 13:30:00,37.49,37.52,37.01,37.2,144600.0,28.4446,28.4674,28.0804,28.2246,144600.0
2008-10-22 13:40:00,37.2,37.44,37.1,37.44,104100.0,28.2246,28.4067,28.1487,28.4067,104100.0
2008-10-22 13:50:00,37.41,37.55,37.16,37.48,73800.0,28.3839,28.4902,28.1943,28.437,73800.0
2008-10-22 14:00:00,37.46,37.54,37.3,37.36,84000.0,28.4219,28.4826,28.3005,28.346,84000.0
2008-10-22 14:10:00,37.36,37.51,37.2,37.48,61400.0,28.346,28.4598,28.2246,28.437,61400.0
2008-10-22 14:20:00,37.48,37.79,37.44,37.65,110500.0,28.437,28.6723,28.4067,28.566,110500.0
2008-10-22 14:30:00,37.61,37.62,37.11,37.19,89800.0,28.5357,28.5433,28.1563,28.217,89800.0
2008-10-22 14:40:00,37.19,37.19,36.85,37.08,128500.0,28.217,28.217,27.959,28.1336,128500.0
2008-10-22 14:50:00,37.04,37.05,36.59,36.89,151400.0,28.1032,28.1108,27.7618,27.9894,151400.0
2008-10-22 15:00:00,36.89,37.06,36.54,36.85,152900.0,27.9894,28.1184,27.7238,27.959,152900.0
2008-10-22 15:10:00,36.85,36.88,36.2,36.21,245000.0,27.959,27.9818,27.4659,27.4735,245000.0
2008-10-22 15:20:00,36.2,36.61,36.12,36.15,224100.0,27.4659,27.777,27.4052,27.4279,224100.0
2008-10-22 15:30:00,36.15,36.18,35.31,35.31,314300.0,27.4279,27.4507,26.7906,26.7906,314300.0
2008-10-22 15:40:00,35.36,35.98,35.0,35.73,585000.0,26.8285,27.299,26.5554,27.1093,585000.0
2008-10-22 15:50:00,35.7,36.77,35.7,36.52,704100.0,27.0865,27.8983,27.0865,27.7087,704100.0
2008-10-23 09:30:00,35.93,37.17,35.93,36.45,275200.0,27.261,28.2018,27.261,27.6556,275200.0
2008-10-23 09:40:00,36.43,36.64,35.35,35.52,203600.0,27.6404,27.7997,26.821,26.9499,203600.0
2008-10-23 09:50:00,35.51,36.13,35.27,36.07,210100.0,26.9424,27.4128,26.7603,27.3672,210100.0
2008-10-23 10:00:00,36.06,36.34,35.8,36.1,253400.0,27.3597,27.5721,27.1624,27.39,253400.0
2008-10-23 10:10:00,36.15,36.45,35.82,36.06,242600.0,27.4279,27.6556,27.1776,27.3597,242600.0
2008-10-23 10:20:00,36.06,36.22,35.66,35.83,145300.0,27.3597,27.4811,27.0562,27.1851,145300.0
2008-10-23 10:30:00,35.79,36.01,35.55,35.72,107800.0,27.1548,27.3217,26.9727,27.1017,107800.0
2008-10-23 10:40:00,35.72,36.5,35.68,36.3,197600.0,27.1017,27.6935,27.0713,27.5417,197600.0
2008-10-23 10:50:00,36.32,37.06,36.19,36.89,350400.0,27.5569,28.1184,27.4583,27.9894,350400.0
2008-10-23 11:00:00,36.88,36.94,36.23,36.31,174800.0,27.9818,28.0273,27.4886,27.5493,174800.0
2008-10-23 11:10:00,36.33,36.4,35.83,35.93,136700.0,27.5645,27.6176,27.1851,27.261,136700.0
2008-10-23 11:20:00,35.93,35.96,35.55,35.66,100200.0,27.261,27.2838,26.9727,27.0562,100200.0
2008-10-23 11:30:00,35.65,35.75,35.51,35.64,145300.0,27.0486,27.1244,26.9424,27.041,145300.0
2008-10-23 11:40:00,35.66,35.66,35.2,35.49,98700.0,27.0562,27.0562,26.7072,26.9272,98700.0
2008-10-23 11:50:00,35.49,35.65,35.26,35.41,62000.0,26.9272,27.0486,26.7527,26.8665,62000.0
2008-10-23 12:00:00,35.4,35.41,35.03,35.12,92700.0,26.8589,26.8665,26.5782,26.6465,92700.0
2008-10-23 12:10:00,35.13,35.29,34.99,34.99,129100.0,26.654,26.7754,26.5478,26.5478,129100.0
2008-10-23 12:20:00,34.98,35.12,34.86,34.97,158300.0,26.5402,26.6465,26.4492,26.5326,158300.0
2008-10-23 12:30:00,34.97,35.17,34.75,34.98,148100.0,26.5326,26.6844,26.3657,26.5402,148100.0
2008-10-23 12:40:00,34.98,35.17,34.76,34.91,92300.0,26.5402,26.6844,26.3733,26.4871,92300.0
2008-10-23 12:50:00,34.96,35.06,34.71,34.84,108200.0,26.5251,26.6009,26.3354,26.434,108200.0
2008-10-23 13:00:00,34.81,34.93,34.52,34.8,130600.0,26.4112,26.5023,26.1912,26.4037,130600.0
2008-10-23 13:10:00,34.78,34.96,34.61,34.84,119400.0,26.3885,26.5251,26.2595,26.434,119400.0
2008-10-23 13:20:00,34.82,34.83,34.2,34.2,119500.0,26.4188,26.4264,25.9484,25.9484,119500.0
2008-10-23 13:30:00,34.17,34.31,33.77,33.92,176900.0,25.9257,26.0319,25.6222,25.736,176900.0
2008-10-23 13:40:00,33.92,34.3,33.88,34.07,178200.0,25.736,26.0243,25.7056,25.8498,178200.0
2008-10-23 13:50:00,34.09,34.22,33.63,34.02,198400.0,25.865,25.9636,25.516,25.8119,198400.0
2008-10-23 14:00:00,34.01,34.01,33.45,33.52,156800.0,25.8043,25.8043,25.3794,25.4325,156800.0
2008-10-23 14:10:00,33.5,33.59,33.05,33.05,203600.0,25.4173,25.4856,25.0759,25.0759,203600.0
2008-10-23 14:20:00,33.05,33.74,33.01,33.54,436500.0,25.0759,25.5994,25.0455,25.4477,436500.0
2008-10-23 14:30:00,33.53,34.34,33.47,34.32,391900.0,25.4401,26.0546,25.3946,26.0395,391900.0
2008-10-23 14:40:00,34.32,34.55,33.36,33.45,364900.0,26.0395,26.214,25.3111,25.3794,364900.0
2008-10-23 14:50:00,33.43,33.72,32.95,33.3,290600.0,25.3642,25.5842,25.0,25.2656,290600.0
2008-10-23 15:00:00,33.31,34.6,33.07,34.56,509300.0,25.2732,26.2519,25.0911,26.2216,509300.0
2008-10-23 15:10:00,34.56,34.95,34.03,34.07,305800.0,26.2216,26.5175,25.8194,25.8498,305800.0
2008-10-23 15:20:00,34.12,34.66,33.91,34.43,601500.0,25.8877,26.2974,25.7284,26.1229,601500.0
2008-10-23 15:30:00,34.41,34.49,33.77,34.14,295800.0,26.1078,26.1685,25.6222,25.9029,295800.0
2008-10-23 15:40:00,34.16,35.9,34.02,35.79,506400.0,25.9181,27.2383,25.8119,27.1548,506400.0
2008-10-23 15:50:00,35.74,35.94,35.07,35.86,551300.0,27.1169,27.2686,26.6085,27.2079,551300.0
2008-10-24 09:30:00,32.05,34.42,31.16,34.0,529300.0,24.3172,26.1153,23.6419,25.7967,529300.0
2008-10-24 09:40:00,34.0,34.73,33.29,34.73,323300.0,25.7967,26.3505,25.258,26.3505,323300.0
2008-10-24 09:50:00,34.73,35.95,34.34,35.01,484400.0,26.3505,27.2762,26.0546,26.563,484400.0
2008-10-24 10:00:00,35.0,35.32,34.25,34.44,415300.0,26.5554,26.7982,25.9864,26.1305,415300.0
2008-10-24 10:10:00,34.46,34.85,34.18,34.77,267400.0,26.1457,26.4416,25.9332,26.3809,267400.0
2008-10-24 10:20:00,34.75,35.07,33.93,34.29,233600.0,26.3657,26.6085,25.7436,26.0167,233600.0
2008-10-24 10:30:00,34.28,34.86,34.11,34.78,186900.0,26.0091,26.4492,25.8801,26.3885,186900.0
2008-10-24 10:40:00,34.79,34.97,34.72,34.87,123200.0,26.3961,26.5326,26.343,26.4568,123200.0
2008-10-24 10:50:00,34.86,35.23,34.78,35.08,249400.0,26.4492,26.7299,26.3885,26.6161,249400.0
2008-10-24 11:00:00,35.09,35.3,35.03,35.03,141600.0,26.6237,26.783,26.5782,26.5782,141600.0
2008-10-24 11:10:00,35.0,35.06,34.56,34.92,160000.0,26.5554,26.6009,26.2216,26.4947,160000.0
2008-10-24 11:20:00,34.91,35.4,34.89,35.15,307100.0,26.4871,26.8589,26.4719,26.6692,307100.0
2008-10-24 11:30:00,35.17,35.26,34.71,35.15,236900.0,26.6844,26.7527,26.3354,26.6692,236900.0
2008-10-24 11:40:00,35.17,35.36,35.01,35.07,149800.0,26.6844,26.8285,26.563,26.6085,149800.0
2008-10-24 11:50:00,35.05,35.05,34.75,34.77,62500.0,26.5933,26.5933,26.3657,26.3809,62500.0
2008-10-24 12:00:00,34.77,34.92,34.51,34.66,135200.0,26.3809,26.4947,26.1836,26.2974,135200.0
2008-10-24 12:10:00,34.68,35.0,34.65,34.97,177100.0,26.3126,26.5554,26.2899,26.5326,177100.0
2008-10-24 12:20:00,34.97,35.0,34.85,34.85,154500.0,26.5326,26.5554,26.4416,26.4416,154500.0
2008-10-24 12:30:00,34.84,34.96,34.75,34.75,76300.0,26.434,26.5251,26.3657,26.3657,76300.0
2008-10-24 12:40:00,34.75,34.78,34.38,34.46,117400.0,26.3657,26.3885,26.085,26.1457,117400.0
2008-10-24 12:50:00,34.46,34.8,34.44,34.68,89400.0,26.1457,26.4037,26.1305,26.3126,89400.0
2008-10-24 13:00:00,34.65,34.85,34.61,34.71,90200.0,26.2899,26.4416,26.2595,26.3354,90200.0
2008-10-24 13:10:00,34.71,35.29,34.65,35.13,176500.0,26.3354,26.7754,26.2899,26.654,176500.0
2008-10-24 13:20:00,35.15,35.27,34.86,34.88,138700.0,26.6692,26.7603,26.4492,26.4644,138700.0
2008-10-24 13:30:00,34.88,34.89,34.51,34.53,160100.0,26.4644,26.4719,26.1836,26.1988,160100.0
2008-10-24 13:40:00,34.52,34.62,34.19,34.2,143800.0,26.1912,26.2671,25.9408,25.9484,143800.0
2008-10-24 13:50:00,34.2,34.62,34.17,34.37,172300.0,25.9484,26.2671,25.9257,26.0774,172300.0
2008-10-24 14:00:00,34.4,34.44,34.17,34.44,134500.0,26.1002,26.1305,25.9257,26.1305,134500.0
2008-10-24 14:10:00,34.44,34.72,34.27,34.49,166300.0,26.1305,26.343,26.0015,26.1685,166300.0
2008-10-24 14:20:00,34.51,34.59,34.22,34.43,134900.0,26.1836,26.2443,25.9636,26.1229,134900.0
2008-10-24 14:30:00,34.45,34.81,34.34,34.67,177500.0,26.1381,26.4112,26.0546,26.305,177500.0
2008-10-24 14:40:00,34.63,35.07,34.54,34.68,186200.0,26.2747,26.6085,26.2064,26.3126,186200.0
2008-10-24 14:50:00,34.68,35.59,34.66,35.54,268000.0,26.3126,27.0031,26.2974,26.9651,268000.0
2008-10-24 15:00:00,35.54,36.09,35.47,35.68,327700.0,26.9651,27.3824,26.912,27.0713,327700.0
2008-10-24 15:10:00,35.68,36.12,35.25,35.36,347200.0,27.0713,27.4052,26.7451,26.8285,347200.0
2008-10-24 15:20:00,35.36,35.99,35.3,35.65,239700.0,26.8285,27.3065,26.783,27.0486,239700.0
2008-10-24 15:30:00,35.65,35.65,34.66,34.96,307000.0,27.0486,27.0486,26.2974,26.5251,307000.0
2008-10-24 15:40:00,34.96,36.16,34.96,36.1,431500.0,26.5251,27.4355,26.5251,27.39,431500.0
2008-10-24 15:50:00,36.11,37.04,35.18,35.4,765000.0,27.3976,28.1032,26.692,26.8589,765000.0
2008-10-27 09:30:00,35.77,36.0,34.32,35.18,524500.0,27.1396,27.3141,26.0395,26.692,524500.0
2008-10-27 09:40:00,35.24,36.82,35.15,36.22,494500.0,26.7375,27.9363,26.6692,27.4811,494500.0
2008-10-27 09:50:00,36.25,37.25,36.15,37.12,372600.0,27.5038,28.2625,27.4279,28.1639,372600.0
2008-10-27 10:00:00,37.16,37.77,36.92,37.03,344600.0,28.1943,28.6571,28.0122,28.0956,344600.0
2008-10-27 10:10:00,37.04,37.16,36.08,36.12,219500.0,28.1032,28.1943,27.3748,27.4052,219500.0
2008-10-27 10:20:00,36.15,36.33,36.01,36.02,166700.0,27.4279,27.5645,27.3217,27.3293,166700.0
2008-10-27 10:30:00,36.04,36.22,35.68,35.87,230200.0,27.3445,27.4811,27.0713,27.2155,230200.0
2008-10-27 10:40:00,35.91,36.06,35.56,35.92,227700.0,27.2458,27.3597,26.9803,27.2534,227700.0
2008-10-27 10:50:00,35.93,36.03,35.52,35.9,176200.0,27.261,27.3369,26.9499,27.2383,176200.0
2008-10-27 11:00:00,35.92,36.05,35.67,35.97,166600.0,27.2534,27.3521,27.0638,27.2914,166600.0
2008-10-27 11:10:00,35.99,36.03,35.61,35.7,203100.0,27.3065,27.3369,27.0182,27.0865,203100.0
2008-10-27 11:20:00,35.71,35.77,35.4,35.64,149400.0,27.0941,27.1396,26.8589,27.041,149400.0
2008-10-27 11:30:00,35.66,35.79,35.36,35.6,180700.0,27.0562,27.1548,26.8285,27.0106,180700.0
2008-10-27 11:40:00,35.59,35.88,35.38,35.43,114100.0,27.0031,27.2231,26.8437,26.8817,114100.0
2008-10-27 11:50:00,35.41,35.75,35.25,35.43,146300.0,26.8665,27.1244,26.7451,26.8817,146300.0
2008-10-27 12:00:00,35.44,35.97,35.41,35.76,143500.0,26.8892,27.2914,26.8665,27.132,143500.0
2008-10-27 12:10:00,35.73,35.86,35.58,35.74,177500.0,27.1093,27.2079,26.9955,27.1169,177500.0
2008-10-27 12:20:00,35.69,35.99,35.6,35.74,135400.0,27.0789,27.3065,27.0106,27.1169,135400.0
2008-10-27 12:30:00,35.75,36.01,35.69,35.92,92700.0,27.1244,27.3217,27.0789,27.2534,92700.0
2008-10-27 12:40:00,35.94,36.26,35.8,36.06,174200.0,27.2686,27.5114,27.1624,27.3597,174200.0
2008-10-27 12:50:00,36.04,36.56,36.04,36.45,301300.0,27.3445,27.739,27.3445,27.6556,301300.0
2008-10-27 13:00:00,36.44,36.65,36.21,36.25,156100.0,27.648,27.8073,27.4735,27.5038,156100.0
2008-10-27 13:10:00,36.25,36.33,36.18,36.28,95100.0,27.5038,27.5645,27.4507,27.5266,95100.0
2008-10-27 13:20:00,36.31,36.54,36.28,36.52,146500.0,27.5493,27.7238,27.5266,27.7087,146500.0
2008-10-27 13:30:00,36.53,36.59,36.22,36.23,148200.0,27.7163,27.7618,27.4811,27.4886,148200.0
2008-10-27 13:40:00,36.23,36.49,36.16,36.36,170100.0,27.4886,27.6859,27.4355,27.5873,170100.0
2008-10-27 13:50:00,36.35,36.37,35.93,35.96,88200.0,27.5797,27.5949,27.261,27.2838,88200.0
2008-10-27 14:00:00,36.0,36.11,35.8,36.01,139800.0,27.3141,27.3976,27.1624,27.3217,139800.0
2008-10-27 14:10:00,36.0,36.01,35.56,35.68,107600.0,27.3141,27.3217,26.9803,27.0713,107600.0
2008-10-27 14:20:00,35.67,35.78,35.29,35.6,171100.0,27.0638,27.1472,26.7754,27.0106,171100.0
2008-10-27 14:30:00,35.6,35.9,35.38,35.39,234400.0,27.0106,27.2383,26.8437,26.8513,234400.0
2008-10-27 14:40:00,35.37,35.55,35.22,35.26,201000.0,26.8361,26.9727,26.7223,26.7527,201000.0
2008-10-27 14:50:00,35.29,35.71,35.1,35.32,193400.0,26.7754,27.0941,26.6313,26.7982,193400.0
2008-10-27 15:00:00,35.32,35.51,35.22,35.47,175400.0,26.7982,26.9424,26.7223,26.912,175400.0
2008-10-27 15:10:00,35.48,35.53,35.16,35.18,219800.0,26.9196,26.9575,26.6768,26.692,219800.0
2008-10-27 15:20:00,35.15,35.39,35.02,35.34,172400.0,26.6692,26.8513,26.5706,26.8134,172400.0
2008-10-27 15:30:00,35.34,35.38,35.13,35.21,242800.0,26.8134,26.8437,26.654,26.7147,242800.0
2008-10-27 15:40:00,35.22,35.3,34.95,35.3,262200.0,26.7223,26.783,26.5175,26.783,262200.0
2008-10-27 15:50:00,35.31,35.31,34.29,34.34,480000.0,26.7906,26.7906,26.0167,26.0546,480000.0
2008-10-28 09:30:00,35.05,35.85,35.0,35.68,390500.0,26.5933,27.2003,26.5554,27.0713,390500.0
2008-10-28 09:40:00,35.66,36.1,35.5,35.9,358800.0,27.0562,27.39,26.9348,27.2383,358800.0
2008-10-28 09:50:00,35.9,35.93,35.6,35.73,190700.0,27.2383,27.261,27.0106,27.1093,190700.0
2008-10-28 10:00:00,35.71,35.79,35.0,35.37,382500.0,27.0941,27.1548,26.5554,26.8361,382500.0
2008-10-28 10:10:00,35.34,35.54,35.18,35.41,237100.0,26.8134,26.9651,26.692,26.8665,237100.0
2008-10-28 10:20:00,35.41,35.69,35.18,35.58,163500.0,26.8665,27.0789,26.692,26.9955,163500.0
2008-10-28 10:30:00,35.55,35.92,35.36,35.37,219800.0,26.9727,27.2534,26.8285,26.8361,219800.0
2008-10-28 10:40:00,35.37,35.57,35.1,35.43,197600.0,26.8361,26.9879,26.6313,26.8817,197600.0
2008-10-28 10:50:00,35.47,35.51,34.38,34.53,404800.0,26.912,26.9424,26.085,26.1988,404800.0
2008-10-28 11:00:00,34.53,35.06,34.47,34.98,463100.0,26.1988,26.6009,26.1533,26.5402,463100.0
2008-10-28 11:10:00,34.98,35.5,34.9,35.45,160100.0,26.5402,26.9348,26.4795,26.8968,160100.0
2008-10-28 11:20:00,35.44,35.58,35.08,35.23,255000.0,26.8892,26.9955,26.6161,26.7299,255000.0
2008-10-28 11:30:00,35.24,35.61,35.14,35.57,224100.0,26.7375,27.0182,26.6616,26.9879,224100.0
2008-10-28 11:40:00,35.55,36.0,35.42,35.85,252900.0,26.9727,27.3141,26.8741,27.2003,252900.0
2008-10-28 11:50:00,35.82,35.84,35.4,35.65,176200.0,27.1776,27.1927,26.8589,27.0486,176200.0
2008-10-28 12:00:00,35.65,35.69,35.3,35.62,145100.0,27.0486,27.0789,26.783,27.0258,145100.0
2008-10-28 12:10:00,35.62,35.75,35.36,35.41,112500.0,27.0258,27.1244,26.8285,26.8665,112500.0
2008-10-28 12:20:00,35.41,35.42,34.87,34.99,166300.0,26.8665,26.8741,26.4568,26.5478,166300.0
2008-10-28 12:30:00,35.02,35.49,35.02,35.19,78900.0,26.5706,26.9272,26.5706,26.6996,78900.0
2008-10-28 12:40:00,35.24,35.29,35.07,35.19,160100.0,26.7375,26.7754,26.6085,26.6996,160100.0
2008-10-28 12:50:00,35.19,35.69,35.18,35.58,189000.0,26.6996,27.0789,26.692,26.9955,189000.0
2008-10-28 13:00:00,35.59,35.69,35.29,35.44,187700.0,27.0031,27.0789,26.7754,26.8892,187700.0
2008-10-28 13:10:00,35.44,35.63,35.3,35.42,176100.0,26.8892,27.0334,26.783,26.8741,176100.0
2008-10-28 13:20:00,35.43,35.55,35.25,35.44,126100.0,26.8817,26.9727,26.7451,26.8892,126100.0
2008-10-28 13:30:00,35.44,35.53,35.36,35.43,122300.0,26.8892,26.9575,26.8285,26.8817,122300.0
2008-10-28 13:40:00,35.44,35.59,35.3,35.51,211100.0,26.8892,27.0031,26.783,26.9424,211100.0
2008-10-28 13:50:00,35.51,35.66,35.41,35.61,174200.0,26.9424,27.0562,26.8665,27.0182,174200.0
2008-10-28 14:00:00,35.58,35.82,35.53,35.65,111800.0,26.9955,27.1776,26.9575,27.0486,111800.0
2008-10-28 14:10:00,35.64,36.1,35.56,35.91,163100.0,27.041,27.39,26.9803,27.2458,163100.0
2008-10-28 14:20:00,35.89,36.08,35.89,35.99,151100.0,27.2307,27.3748,27.2307,27.3065,151100.0
2008-10-28 14:30:00,36.02,37.05,36.02,36.75,336900.0,27.3293,28.1108,27.3293,27.8832,336900.0
2008-10-28 14:40:00,36.78,37.67,36.77,37.33,308300.0,27.9059,28.5812,27.8983,28.3232,308300.0
2008-10-28 14:50:00,37.32,38.37,37.24,38.25,321100.0,28.3156,29.1123,28.255,29.0213,321100.0
2008-10-28 15:00:00,38.25,38.46,37.35,37.39,317600.0,29.0213,29.1806,28.3384,28.3688,317600.0
2008-10-28 15:10:00,37.39,39.01,37.39,39.0,494500.0,28.3688,29.5979,28.3688,29.5903,494500.0
2008-10-28 15:20:00,39.0,39.69,38.94,39.41,584600.0,29.5903,30.1138,29.5448,29.9014,584600.0
2008-10-28 15:30:00,39.4,39.53,38.05,38.46,705900.0,29.8938,29.9924,28.8695,29.1806,705900.0
2008-10-28 15:40:00,38.48,38.79,38.19,38.72,599100.0,29.1958,29.431,28.9757,29.3779,599100.0
2008-10-28 15:50:00,38.72,40.04,38.64,39.93,804400.0,29.3779,30.3794,29.3172,30.2959,804400.0
2008-10-29 09:30:00,39.01,39.94,38.13,38.9,367900.0,29.5979,30.3035,28.9302,29.5144,367900.0
2008-10-29 09:40:00,38.92,39.95,38.9,39.38,334600.0,29.5296,30.3111,29.5144,29.8786,334600.0
2008-10-29 09:50:00,39.39,39.39,38.2,38.21,234200.0,29.8862,29.8862,28.9833,28.9909,234200.0
2008-10-29 10:00:00,38.23,38.65,38.04,38.56,212600.0,29.0061,29.3248,28.8619,29.2565,212600.0
2008-10-29 10:10:00,38.61,38.94,38.4,38.82,261100.0,29.2944,29.5448,29.1351,29.4537,261100.0
2008-10-29 10:20:00,38.83,38.91,38.33,38.34,189000.0,29.4613,29.522,29.082,29.0895,189000.0
2008-10-29 10:30:00,38.27,38.43,37.55,37.62,257400.0,29.0364,29.1578,28.4902,28.5433,257400.0
2008-10-29 10:40:00,37.62,37.77,37.36,37.39,267400.0,28.5433,28.6571,28.346,28.3688,267400.0
2008-10-29 10:50:00,37.39,37.72,37.1,37.53,222200.0,28.3688,28.6191,28.1487,28.475,222200.0
2008-10-29 11:00:00,37.53,37.69,37.42,37.43,151500.0,28.475,28.5964,28.3915,28.3991,151500.0
2008-10-29 11:10:00,37.43,37.44,37.12,37.39,256500.0,28.3991,28.4067,28.1639,28.3688,256500.0
2008-10-29 11:20:00,37.39,37.49,37.02,37.09,159700.0,28.3688,28.4446,28.088,28.1411,159700.0
2008-10-29 11:30:00,37.09,37.5,37.07,37.25,141200.0,28.1411,28.4522,28.126,28.2625,141200.0
2008-10-29 11:40:00,37.28,37.72,37.2,37.68,156200.0,28.2853,28.6191,28.2246,28.5888,156200.0
2008-10-29 11:50:00,37.67,38.01,37.46,37.9,159300.0,28.5812,28.8392,28.4219,28.7557,159300.0
2008-10-29 12:00:00,37.92,37.93,37.55,37.69,91800.0,28.7709,28.7785,28.4902,28.5964,91800.0
2008-10-29 12:10:00,37.66,37.68,37.39,37.66,65200.0,28.5736,28.5888,28.3688,28.5736,65200.0
2008-10-29 12:20:00,37.67,38.21,37.59,38.21,168300.0,28.5812,28.9909,28.5205,28.9909,168300.0
2008-10-29 12:30:00,38.2,38.88,38.2,38.71,196100.0,28.9833,29.4993,28.9833,29.3703,196100.0
2008-10-29 12:40:00,38.71,38.76,38.47,38.75,102100.0,29.3703,29.4082,29.1882,29.4006,102100.0
2008-10-29 12:50:00,38.79,38.86,38.55,38.67,111400.0,29.431,29.4841,29.2489,29.3399,111400.0
2008-10-29 13:00:00,38.68,38.86,38.56,38.67,131100.0,29.3475,29.4841,29.2565,29.3399,131100.0
2008-10-29 13:10:00,38.68,38.87,38.6,38.66,125300.0,29.3475,29.4917,29.2868,29.3323,125300.0
2008-10-29 13:20:00,38.66,38.94,38.62,38.65,92900.0,29.3323,29.5448,29.302,29.3248,92900.0
2008-10-29 13:30:00,38.65,39.27,38.62,39.17,113600.0,29.3248,29.7952,29.302,29.7193,113600.0
2008-10-29 13:40:00,39.19,39.64,39.19,39.62,220200.0,29.7345,30.0759,29.7345,30.0607,220200.0
2008-10-29 13:50:00,39.63,39.98,39.61,39.79,232000.0,30.0683,30.3339,30.0531,30.1897,232000.0
2008-10-29 14:00:00,39.79,40.08,39.78,39.92,258800.0,30.1897,30.4097,30.1821,30.2883,258800.0
2008-10-29 14:10:00,39.9,40.23,38.71,39.12,252800.0,30.2732,30.5235,29.3703,29.6814,252800.0
2008-10-29 14:20:00,39.12,39.17,38.43,38.63,739000.0,29.6814,29.7193,29.1578,29.3096,739000.0
2008-10-29 14:30:00,38.66,38.71,37.68,38.71,320600.0,29.3323,29.3703,28.5888,29.3703,320600.0
2008-10-29 14:40:00,38.68,39.4,38.68,39.37,354900.0,29.3475,29.8938,29.3475,29.871,354900.0
2008-10-29 14:50:00,39.3,39.3,38.43,38.91,243500.0,29.8179,29.8179,29.1578,29.522,243500.0
2008-10-29 15:00:00,38.92,39.06,38.36,38.39,212500.0,29.5296,29.6358,29.1047,29.1275,212500.0
2008-10-29 15:10:00,38.38,39.7,38.21,39.6,311300.0,29.1199,30.1214,28.9909,30.0455,311300.0
2008-10-29 15:20:00,39.6,40.47,39.6,40.01,471600.0,30.0455,30.7056,30.0455,30.3566,471600.0
2008-10-29 15:30:00,40.0,40.16,39.08,39.57,344600.0,30.349,30.4704,29.651,30.0228,344600.0
2008-10-29 15:40:00,39.57,40.28,39.54,39.73,393600.0,30.0228,30.5615,30.0,30.1442,393600.0
2008-10-29 15:50:00,39.73,39.91,37.45,37.7,777800.0,30.1442,30.2807,28.4143,28.604,777800.0
2008-10-30 09:30:00,39.0,39.0,38.19,38.32,353000.0,29.5903,29.5903,28.9757,29.0744,353000.0
2008-10-30 09:40:00,38.34,39.2,38.03,39.05,341400.0,29.0895,29.7421,28.8543,29.6282,341400.0
2008-10-30 09:50:00,39.05,39.25,38.71,38.89,215500.0,29.6282,29.78,29.3703,29.5068,215500.0
2008-10-30 10:00:00,38.92,39.65,38.79,39.24,209500.0,29.5296,30.0835,29.431,29.7724,209500.0
2008-10-30 10:10:00,39.24,39.41,38.73,38.88,182800.0,29.7724,29.9014,29.3855,29.4993,182800.0
2008-10-30 10:20:00,38.92,39.13,38.72,38.76,118400.0,29.5296,29.6889,29.3779,29.4082,118400.0
2008-10-30 10:30:00,38.79,39.0,38.65,38.74,103200.0,29.431,29.5903,29.3248,29.393,103200.0
2008-10-30 10:40:00,38.74,38.78,38.26,38.28,214900.0,29.393,29.4234,29.0289,29.044,214900.0
2008-10-30 10:50:00,38.31,38.78,38.26,38.45,143300.0,29.0668,29.4234,29.0289,29.173,143300.0
2008-10-30 11:00:00,38.41,38.64,38.23,38.44,185500.0,29.1427,29.3172,29.0061,29.1654,185500.0
2008-10-30 11:10:00,38.48,38.51,37.85,38.04,191400.0,29.1958,29.2185,28.7178,28.8619,191400.0
2008-10-30 11:20:00,38.07,38.29,37.93,38.06,101500.0,28.8847,29.0516,28.7785,28.8771,101500.0
2008-10-30 11:30:00,38.06,38.44,38.01,38.42,172300.0,28.8771,29.1654,28.8392,29.1502,172300.0
2008-10-30 11:40:00,38.42,38.46,37.74,37.92,163500.0,29.1502,29.1806,28.6343,28.7709,163500.0
2008-10-30 11:50:00,37.92,38.07,37.62,37.87,148100.0,28.7709,28.8847,28.5433,28.7329,148100.0
2008-10-30 12:00:00,37.83,38.42,37.76,38.24,173900.0,28.7026,29.1502,28.6495,29.0137,173900.0
2008-10-30 12:10:00,38.21,38.54,38.12,38.17,169300.0,28.9909,29.2413,28.9226,28.9606,169300.0
2008-10-30 12:20:00,38.18,38.48,38.16,38.29,117000.0,28.9682,29.1958,28.953,29.0516,117000.0
2008-10-30 12:30:00,38.27,38.59,38.18,38.42,123200.0,29.0364,29.2792,28.9682,29.1502,123200.0
2008-10-30 12:40:00,38.41,38.61,38.29,38.43,83500.0,29.1427,29.2944,29.0516,29.1578,83500.0
2008-10-30 12:50:00,38.44,38.48,38.2,38.3,79900.0,29.1654,29.1958,28.9833,29.0592,79900.0
2008-10-30 13:00:00,38.3,38.61,38.26,38.58,101100.0,29.0592,29.2944,29.0289,29.2716,101100.0
2008-10-30 13:10:00,38.58,38.7,38.46,38.54,102500.0,29.2716,29.3627,29.1806,29.2413,102500.0
2008-10-30 13:20:00,38.6,38.62,38.04,38.11,86100.0,29.2868,29.302,28.8619,28.915,86100.0
2008-10-30 13:30:00,38.11,38.41,38.11,38.37,53400.0,28.915,29.1427,28.915,29.1123,53400.0
2008-10-30 13:40:00,38.35,38.38,37.9,37.96,78200.0,29.0971,29.1199,28.7557,28.8012,78200.0
2008-10-30 13:50:00,37.98,38.43,37.98,38.39,93700.0,28.8164,29.1578,28.8164,29.1275,93700.0
2008-10-30 14:00:00,38.36,38.66,38.31,38.57,122400.0,29.1047,29.3323,29.0668,29.2641,122400.0
2008-10-30 14:10:00,38.6,38.66,38.23,38.36,88600.0,29.2868,29.3323,29.0061,29.1047,88600.0
2008-10-30 14:20:00,38.35,38.96,38.32,38.7,94600.0,29.0971,29.56,29.0744,29.3627,94600.0
2008-10-30 14:30:00,38.67,38.74,38.35,38.5,186200.0,29.3399,29.393,29.0971,29.2109,186200.0
2008-10-30 14:40:00,38.5,38.6,38.05,38.57,145300.0,29.2109,29.2868,28.8695,29.2641,145300.0
2008-10-30 14:50:00,38.59,38.64,38.12,38.36,226000.0,29.2792,29.3172,28.9226,29.1047,226000.0
2008-10-30 15:00:00,38.36,38.7,38.31,38.56,126400.0,29.1047,29.3627,29.0668,29.2565,126400.0
2008-10-30 15:10:00,38.5,38.64,37.77,38.09,224300.0,29.2109,29.3172,28.6571,28.8999,224300.0
2008-10-30 15:20:00,38.09,38.26,37.6,38.17,178700.0,28.8999,29.0289,28.5281,28.9606,178700.0
2008-10-30 15:30:00,38.22,38.35,37.81,38.23,254300.0,28.9985,29.0971,28.6874,29.0061,254300.0
2008-10-30 15:40:00,38.22,38.47,37.74,38.07,348300.0,28.9985,29.1882,28.6343,28.8847,348300.0
2008-10-30 15:50:00,38.08,38.39,37.81,38.13,431200.0,28.8923,29.1275,28.6874,28.9302,431200.0
2008-10-31 09:30:00,37.07,39.0,37.04,37.91,282600.0,28.126,29.5903,28.1032,28.7633,282600.0
2008-10-31 09:40:00,37.85,38.02,37.51,37.9,274200.0,28.7178,28.8468,28.4598,28.7557,274200.0
2008-10-31 09:50:00,37.89,38.52,37.85,38.45,264400.0,28.7481,29.2261,28.7178,29.173,264400.0
2008-10-31 10:00:00,38.45,38.89,38.44,38.88,179500.0,29.173,29.5068,29.1654,29.4993,179500.0
2008-10-31 10:10:00,38.88,38.96,38.6,38.61,128900.0,29.4993,29.56,29.2868,29.2944,128900.0
2008-10-31 10:20:00,38.65,38.67,38.23,38.43,131000.0,29.3248,29.3399,29.0061,29.1578,131000.0
2008-10-31 10:30:00,38.42,38.58,37.99,38.14,197100.0,29.1502,29.2716,28.824,28.9378,197100.0
2008-10-31 10:40:00,38.15,38.4,38.01,38.31,136600.0,28.9454,29.1351,28.8392,29.0668,136600.0
2008-10-31 10:50:00,38.31,38.65,38.26,38.65,87900.0,29.0668,29.3248,29.0289,29.3248,87900.0
2008-10-31 11:00:00,38.65,38.88,38.54,38.61,124000.0,29.3248,29.4993,29.2413,29.2944,124000.0
2008-10-31 11:10:00,38.63,39.0,38.39,38.93,202000.0,29.3096,29.5903,29.1275,29.5372,202000.0
2008-10-31 11:20:00,38.97,39.79,38.94,39.63,272300.0,29.5675,30.1897,29.5448,30.0683,272300.0
2008-10-31 11:30:00,39.64,39.96,39.36,39.93,170600.0,30.0759,30.3187,29.8634,30.2959,170600.0
2008-10-31 11:40:00,39.92,40.15,39.79,39.88,204100.0,30.2883,30.4628,30.1897,30.258,204100.0
2008-10-31 11:50:00,39.81,40.0,39.75,39.95,148800.0,30.2049,30.349,30.1594,30.3111,148800.0
2008-10-31 12:00:00,39.95,39.99,39.7,39.95,99600.0,30.3111,30.3414,30.1214,30.3111,99600.0
2008-10-31 12:10:00,39.95,40.0,39.56,39.6,172300.0,30.3111,30.349,30.0152,30.0455,172300.0
2008-10-31 12:20:00,39.64,40.08,39.63,39.84,130000.0,30.0759,30.4097,30.0683,30.2276,130000.0
2008-10-31 12:30:00,39.87,39.92,39.55,39.59,92600.0,30.2504,30.2883,30.0076,30.038,92600.0
2008-10-31 12:40:00,39.6,39.75,39.52,39.55,101700.0,30.0455,30.1594,29.9848,30.0076,101700.0
2008-10-31 12:50:00,39.56,39.66,39.5,39.52,62000.0,30.0152,30.0911,29.9697,29.9848,62000.0
2008-10-31 13:00:00,39.52,39.8,39.5,39.62,65300.0,29.9848,30.1973,29.9697,30.0607,65300.0
2008-10-31 13:10:00,39.62,39.85,39.56,39.83,143200.0,30.0607,30.2352,30.0152,30.2201,143200.0
2008-10-31 13:20:00,39.81,40.12,39.6,39.62,192600.0,30.2049,30.4401,30.0455,30.0607,192600.0
2008-10-31 13:30:00,39.64,39.91,39.51,39.7,175400.0,30.0759,30.2807,29.9773,30.1214,175400.0
2008-10-31 13:40:00,39.69,39.87,39.5,39.65,138400.0,30.1138,30.2504,29.9697,30.0835,138400.0
2008-10-31 13:50:00,39.65,39.75,39.39,39.55,128300.0,30.0835,30.1594,29.8862,30.0076,128300.0
2008-10-31 14:00:00,39.56,39.75,39.21,39.47,148500.0,30.0152,30.1594,29.7496,29.9469,148500.0
2008-10-31 14:10:00,39.48,39.56,38.94,39.11,171100.0,29.9545,30.0152,29.5448,29.6738,171100.0
2008-10-31 14:20:00,39.11,39.24,38.92,39.1,166800.0,29.6738,29.7724,29.5296,29.6662,166800.0
2008-10-31 14:30:00,39.12,39.41,38.75,39.3,159900.0,29.6814,29.9014,29.4006,29.8179,159900.0
2008-10-31 14:40:00,39.34,39.55,39.05,39.32,162800.0,29.8483,30.0076,29.6282,29.8331,162800.0
2008-10-31 14:50:00,39.32,39.49,39.19,39.37,106700.0,29.8331,29.9621,29.7345,29.871,106700.0
2008-10-31 15:00:00,39.38,39.63,39.08,39.51,141100.0,29.8786,30.0683,29.651,29.9773,141100.0
2008-10-31 15:10:00,39.52,39.59,38.66,38.78,238300.0,29.9848,30.038,29.3323,29.4234,238300.0
2008-10-31 15:20:00,38.76,39.0,38.26,38.46,390800.0,29.4082,29.5903,29.0289,29.1806,390800.0
2008-10-31 15:30:00,38.45,38.71,38.27,38.71,354000.0,29.173,29.3703,29.0364,29.3703,354000.0
2008-10-31 15:40:00,38.77,38.98,38.22,38.65,491500.0,29.4158,29.5751,28.9985,29.3248,491500.0
2008-10-31 15:50:00,38.69,39.45,38.36,39.27,516300.0,29.3551,29.9317,29.1047,29.7952,516300.0
2008-11-03 09:30:00,39.2,39.59,38.6,38.66,366100.0,29.7421,30.038,29.2868,29.3323,366100.0
2008-11-03 09:40:00,38.57,39.13,38.57,39.03,249500.0,29.2641,29.6889,29.2641,29.6131,249500.0
2008-11-03 09:50:00,39.02,39.26,38.95,39.0,182300.0,29.6055,29.7876,29.5524,29.5903,182300.0
2008-11-03 10:00:00,39.0,39.23,38.75,39.17,129100.0,29.5903,29.7648,29.4006,29.7193,129100.0
2008-11-03 10:10:00,39.12,39.23,38.98,39.05,81300.0,29.6814,29.7648,29.5751,29.6282,81300.0
2008-11-03 10:20:00,39.04,39.1,38.9,38.93,83200.0,29.6207,29.6662,29.5144,29.5372,83200.0
2008-11-03 10:30:00,38.92,39.22,38.81,39.15,113300.0,29.5296,29.7572,29.4462,29.7041,113300.0
2008-11-03 10:40:00,39.14,39.25,38.92,39.19,82900.0,29.6965,29.78,29.5296,29.7345,82900.0
2008-11-03 10:50:00,39.2,39.33,39.02,39.21,99600.0,29.7421,29.8407,29.6055,29.7496,99600.0
2008-11-03 11:00:00,39.23,39.33,39.01,39.13,88100.0,29.7648,29.8407,29.5979,29.6889,88100.0
2008-11-03 11:10:00,39.14,39.25,39.01,39.07,80500.0,29.6965,29.78,29.5979,29.6434,80500.0
2008-11-03 11:20:00,39.1,39.31,39.06,39.25,73500.0,29.6662,29.8255,29.6358,29.78,73500.0
2008-11-03 11:30:00,39.25,39.38,39.14,39.32,84100.0,29.78,29.8786,29.6965,29.8331,84100.0
2008-11-03 11:40:00,39.32,39.4,39.24,39.3,79500.0,29.8331,29.8938,29.7724,29.8179,79500.0
2008-11-03 11:50:00,39.3,39.4,39.28,39.32,89500.0,29.8179,29.8938,29.8028,29.8331,89500.0
2008-11-03 12:00:00,39.32,39.47,39.21,39.3,68700.0,29.8331,29.9469,29.7496,29.8179,68700.0
2008-11-03 12:10:00,39.3,39.56,39.28,39.44,89300.0,29.8179,30.0152,29.8028,29.9241,89300.0
2008-11-03 12:20:00,39.44,39.62,39.35,39.49,64700.0,29.9241,30.0607,29.8559,29.9621,64700.0
2008-11-03 12:30:00,39.52,39.58,39.25,39.26,76300.0,29.9848,30.0304,29.78,29.7876,76300.0
2008-11-03 12:40:00,39.27,39.42,39.22,39.23,55000.0,29.7952,29.909,29.7572,29.7648,55000.0
2008-11-03 12:50:00,39.23,39.32,39.19,39.27,53400.0,29.7648,29.8331,29.7345,29.7952,53400.0
2008-11-03 13:00:00,39.29,39.37,39.21,39.34,73600.0,29.8103,29.871,29.7496,29.8483,73600.0
2008-11-03 13:10:00,39.35,39.54,39.35,39.43,69500.0,29.8559,30.0,29.8559,29.9166,69500.0
2008-11-03 13:20:00,39.45,39.69,39.43,39.62,69000.0,29.9317,30.1138,29.9166,30.0607,69000.0
2008-11-03 13:30:00,39.61,39.8,39.46,39.65,103800.0,30.0531,30.1973,29.9393,30.0835,103800.0
2008-11-03 13:40:00,39.65,39.76,39.45,39.51,86000.0,30.0835,30.1669,29.9317,29.9773,86000.0
2008-11-03 13:50:00,39.52,39.59,39.33,39.37,46900.0,29.9848,30.038,29.8407,29.871,46900.0
2008-11-03 14:00:00,39.37,39.42,39.18,39.33,71100.0,29.871,29.909,29.7269,29.8407,71100.0
2008-11-03 14:10:00,39.33,39.37,39.16,39.17,70500.0,29.8407,29.871,29.7117,29.7193,70500.0
2008-11-03 14:20:00,39.19,39.3,39.1,39.28,89000.0,29.7345,29.8179,29.6662,29.8028,89000.0
2008-11-03 14:30:00,39.29,39.42,39.15,39.35,56800.0,29.8103,29.909,29.7041,29.8559,56800.0
2008-11-03 14:40:00,39.36,39.38,39.25,39.32,70500.0,29.8634,29.8786,29.78,29.8331,70500.0
2008-11-03 14:50:00,39.31,39.32,39.2,39.26,72500.0,29.8255,29.8331,29.7421,29.7876,72500.0
2008-11-03 15:00:00,39.24,39.29,39.05,39.27,99300.0,29.7724,29.8103,29.6282,29.7952,99300.0
2008-11-03 15:10:00,39.23,39.56,39.23,39.5,99200.0,29.7648,30.0152,29.7648,29.9697,99200.0
2008-11-03 15:20:00,39.47,39.48,39.2,39.4,136700.0,29.9469,29.9545,29.7421,29.8938,136700.0
2008-11-03 15:30:00,39.42,39.64,39.36,39.54,95400.0,29.909,30.0759,29.8634,30.0,95400.0
2008-11-03 15:40:00,39.54,39.85,39.52,39.72,170100.0,30.0,30.2352,29.9848,30.1366,170100.0
2008-11-03 15:50:00,39.72,39.76,39.45,39.53,209100.0,30.1366,30.1669,29.9317,29.9924,209100.0
2008-11-04 09:30:00,40.01,40.99,40.01,40.31,290300.0,30.3566,31.1002,30.3566,30.5842,290300.0
2008-11-04 09:40:00,40.31,40.58,40.13,40.35,167900.0,30.5842,30.7891,30.4477,30.6146,167900.0
2008-11-04 09:50:00,40.35,40.47,40.22,40.44,185500.0,30.6146,30.7056,30.516,30.6829,185500.0
2008-11-04 10:00:00,40.43,40.72,40.39,40.68,167400.0,30.6753,30.8953,30.6449,30.865,167400.0
2008-11-04 10:10:00,40.68,41.41,40.65,41.4,198900.0,30.865,31.4188,30.8422,31.4113,198900.0
2008-11-04 10:20:00,41.4,41.55,41.08,41.33,116700.0,31.4113,31.5251,31.1685,31.3581,116700.0
2008-11-04 10:30:00,41.34,42.0,41.3,41.99,246900.0,31.3657,31.8665,31.3354,31.8589,246900.0
2008-11-04 10:40:00,41.96,42.1,41.72,42.09,235200.0,31.8361,31.9424,31.654,31.9348,235200.0
2008-11-04 10:50:00,42.09,42.16,41.7,41.85,203600.0,31.9348,31.9879,31.6389,31.7527,203600.0
2008-11-04 11:00:00,41.87,42.28,41.82,42.14,178700.0,31.7679,32.0789,31.7299,31.9727,178700.0
2008-11-04 11:10:00,42.13,42.24,41.89,42.03,122100.0,31.9651,32.0486,31.783,31.8892,122100.0
2008-11-04 11:20:00,42.03,42.07,41.65,41.81,99900.0,31.8892,31.9196,31.6009,31.7223,99900.0
2008-11-04 11:30:00,41.81,41.87,41.61,41.78,69200.0,31.7223,31.7679,31.5706,31.6996,69200.0
2008-11-04 11:40:00,41.78,42.17,41.72,42.17,103300.0,31.6996,31.9955,31.654,31.9955,103300.0
2008-11-04 11:50:00,42.14,42.5,42.14,42.41,148900.0,31.9727,32.2458,31.9727,32.1776,148900.0
2008-11-04 12:00:00,42.42,42.59,42.15,42.23,133700.0,32.1852,32.3141,31.9803,32.041,133700.0
2008-11-04 12:10:00,42.23,42.47,42.18,42.4,93300.0,32.041,32.2231,32.0031,32.17,93300.0
2008-11-04 12:20:00,42.42,42.57,42.23,42.23,77400.0,32.1852,32.299,32.041,32.041,77400.0
2008-11-04 12:30:00,42.25,42.44,42.13,42.33,73900.0,32.0562,32.2003,31.9651,32.1169,73900.0
2008-11-04 12:40:00,42.33,42.36,42.14,42.19,50400.0,32.1169,32.1396,31.9727,32.0106,50400.0
2008-11-04 12:50:00,42.19,42.25,42.08,42.13,47400.0,32.0106,32.0562,31.9272,31.9651,47400.0
2008-11-04 13:00:00,42.14,42.2,42.0,42.05,72100.0,31.9727,32.0182,31.8665,31.9044,72100.0
2008-11-04 13:10:00,42.05,42.17,41.83,42.05,107800.0,31.9044,31.9955,31.7375,31.9044,107800.0
2008-11-04 13:20:00,42.02,42.25,42.02,42.21,56700.0,31.8817,32.0562,31.8817,32.0258,56700.0
2008-11-04 13:30:00,42.22,42.27,42.02,42.24,63900.0,32.0334,32.0713,31.8817,32.0486,63900.0
2008-11-04 13:40:00,42.23,42.38,42.17,42.24,87100.0,32.041,32.1548,31.9955,32.0486,87100.0
2008-11-04 13:50:00,42.26,42.38,42.16,42.27,64100.0,32.0638,32.1548,31.9879,32.0713,64100.0
2008-11-04 14:00:00,42.27,42.36,41.7,41.83,116000.0,32.0713,32.1396,31.6389,31.7375,116000.0
2008-11-04 14:10:00,41.8,42.0,41.69,41.8,106600.0,31.7147,31.8665,31.6313,31.7147,106600.0
2008-11-04 14:20:00,41.81,41.89,41.64,41.79,95500.0,31.7223,31.783,31.5933,31.7072,95500.0
2008-11-04 14:30:00,41.8,41.99,41.8,41.96,78700.0,31.7147,31.8589,31.7147,31.8361,78700.0
2008-11-04 14:40:00,41.96,42.15,41.68,41.77,111300.0,31.8361,31.9803,31.6237,31.692,111300.0
2008-11-04 14:50:00,41.79,41.82,41.45,41.72,170200.0,31.7072,31.7299,31.4492,31.654,170200.0
2008-11-04 15:00:00,41.72,41.74,41.28,41.35,185600.0,31.654,31.6692,31.3202,31.3733,185600.0
2008-11-04 15:10:00,41.37,41.75,41.37,41.72,166200.0,31.3885,31.6768,31.3885,31.654,166200.0
2008-11-04 15:20:00,41.69,42.0,41.53,41.68,207100.0,31.6313,31.8665,31.5099,31.6237,207100.0
2008-11-04 15:30:00,41.67,42.04,41.63,41.92,368700.0,31.6161,31.8968,31.5858,31.8058,368700.0
2008-11-04 15:40:00,41.92,42.89,41.92,42.5,570400.0,31.8058,32.5418,31.8058,32.2458,570400.0
2008-11-04 15:50:00,42.5,42.99,42.0,42.82,583100.0,32.2458,32.6176,31.8665,32.4886,583100.0
2008-11-05 09:30:00,41.56,42.65,41.56,41.83,269000.0,31.5326,32.3597,31.5326,31.7375,269000.0
2008-11-05 09:40:00,41.83,41.89,40.84,41.13,360500.0,31.7375,31.783,30.9864,31.2064,360500.0
2008-11-05 09:50:00,41.15,41.39,40.99,41.16,252700.0,31.2216,31.4037,31.1002,31.2292,252700.0
2008-11-05 10:00:00,41.14,41.22,40.8,41.01,377100.0,31.214,31.2747,30.956,31.1153,377100.0
2008-11-05 10:10:00,41.0,41.03,40.52,40.63,252700.0,31.1078,31.1305,30.7436,30.827,252700.0
2008-11-05 10:20:00,40.65,41.48,40.63,41.28,279900.0,30.8422,31.4719,30.827,31.3202,279900.0
2008-11-05 10:30:00,41.29,41.49,41.03,41.03,166700.0,31.3278,31.4795,31.1305,31.1305,166700.0
2008-11-05 10:40:00,41.07,41.62,41.03,41.16,151400.0,31.1609,31.5782,31.1305,31.2292,151400.0
2008-11-05 10:50:00,41.19,41.25,40.77,40.81,114200.0,31.2519,31.2974,30.9333,30.9636,114200.0
2008-11-05 11:00:00,40.83,40.94,40.62,40.64,92700.0,30.9788,31.0622,30.8194,30.8346,92700.0
2008-11-05 11:10:00,40.64,40.98,40.55,40.95,121300.0,30.8346,31.0926,30.7663,31.0698,121300.0
2008-11-05 11:20:00,40.97,41.05,40.62,40.87,161800.0,31.085,31.1457,30.8194,31.0091,161800.0
2008-11-05 11:30:00,40.87,40.92,40.59,40.72,89800.0,31.0091,31.0471,30.7967,30.8953,89800.0
2008-11-05 11:40:00,40.73,40.88,40.56,40.77,153900.0,30.9029,31.0167,30.7739,30.9333,153900.0
2008-11-05 11:50:00,40.75,40.96,40.6,40.96,134200.0,30.9181,31.0774,30.8043,31.0774,134200.0
2008-11-05 12:00:00,40.93,41.13,40.71,40.76,113100.0,31.0546,31.2064,30.8877,30.9257,113100.0
2008-11-05 12:10:00,40.74,40.84,40.4,40.53,125800.0,30.9105,30.9864,30.6525,30.7512,125800.0
2008-11-05 12:20:00,40.55,40.64,40.12,40.25,114600.0,30.7663,30.8346,30.4401,30.5387,114600.0
2008-11-05 12:30:00,40.3,40.32,40.1,40.11,58200.0,30.5767,30.5918,30.4249,30.4325,58200.0
2008-11-05 12:40:00,40.13,40.31,40.08,40.27,92200.0,30.4477,30.5842,30.4097,30.5539,92200.0
2008-11-05 12:50:00,40.26,40.46,40.16,40.31,134800.0,30.5463,30.698,30.4704,30.5842,134800.0
2008-11-05 13:00:00,40.36,40.44,40.11,40.33,81400.0,30.6222,30.6829,30.4325,30.5994,81400.0
2008-11-05 13:10:00,40.35,40.42,40.25,40.28,40100.0,30.6146,30.6677,30.5387,30.5615,40100.0
2008-11-05 13:20:00,40.3,40.33,40.08,40.26,123700.0,30.5767,30.5994,30.4097,30.5463,123700.0
2008-11-05 13:30:00,40.25,40.32,40.11,40.15,155400.0,30.5387,30.5918,30.4325,30.4628,155400.0
2008-11-05 13:40:00,40.16,40.4,40.08,40.3,131100.0,30.4704,30.6525,30.4097,30.5767,131100.0
2008-11-05 13:50:00,40.3,40.39,40.05,40.15,94300.0,30.5767,30.6449,30.387,30.4628,94300.0
2008-11-05 14:00:00,40.15,40.28,40.01,40.02,154800.0,30.4628,30.5615,30.3566,30.3642,154800.0
2008-11-05 14:10:00,40.05,40.25,40.02,40.13,121600.0,30.387,30.5387,30.3642,30.4477,121600.0
2008-11-05 14:20:00,40.13,40.16,39.8,39.98,154200.0,30.4477,30.4704,30.1973,30.3339,154200.0
2008-11-05 14:30:00,39.97,40.44,39.88,40.28,235300.0,30.3263,30.6829,30.258,30.5615,235300.0
2008-11-05 14:40:00,40.29,40.36,40.02,40.14,194500.0,30.5691,30.6222,30.3642,30.4553,194500.0
2008-11-05 14:50:00,40.13,40.17,39.69,39.71,144800.0,30.4477,30.478,30.1138,30.129,144800.0
2008-11-05 15:00:00,39.72,39.94,39.5,39.5,232600.0,30.1366,30.3035,29.9697,29.9697,232600.0
2008-11-05 15:10:00,39.52,39.61,39.03,39.16,186600.0,29.9848,30.0531,29.6131,29.7117,186600.0
2008-11-05 15:20:00,39.18,39.25,38.83,38.86,211200.0,29.7269,29.78,29.4613,29.4841,211200.0
2008-11-05 15:30:00,38.88,38.92,38.18,38.28,353500.0,29.4993,29.5296,28.9682,29.044,353500.0
2008-11-05 15:40:00,38.28,39.02,38.02,38.62,446000.0,29.044,29.6055,28.8468,29.302,446000.0
2008-11-05 15:50:00,38.63,38.79,38.0,38.2,775900.0,29.3096,29.431,28.8316,28.9833,775900.0
2008-11-06 09:30:00,37.45,38.5,37.25,37.61,483800.0,28.7205,29.5257,28.5671,28.8432,483800.0
2008-11-06 09:40:00,37.63,37.8,37.03,37.04,490600.0,28.8585,28.9889,28.3984,28.406,490600.0
2008-11-06 09:50:00,37.04,37.5,36.89,37.42,411500.0,28.406,28.7588,28.291,28.6975,411500.0
2008-11-06 10:00:00,37.42,37.44,36.97,37.01,290200.0,28.6975,28.7128,28.3524,28.383,290200.0
2008-11-06 10:10:00,37.03,37.25,36.94,37.18,353700.0,28.3984,28.5671,28.3294,28.5134,353700.0
2008-11-06 10:20:00,37.18,37.2,36.8,36.94,412600.0,28.5134,28.5287,28.222,28.3294,412600.0
2008-11-06 10:30:00,36.94,37.11,36.59,36.74,211300.0,28.3294,28.4597,28.0609,28.176,211300.0
2008-11-06 10:40:00,36.75,37.14,36.58,37.05,235700.0,28.1836,28.4827,28.0533,28.4137,235700.0
2008-11-06 10:50:00,37.07,37.17,36.47,36.71,219200.0,28.429,28.5057,27.9689,28.153,219200.0
2008-11-06 11:00:00,36.71,36.76,36.35,36.4,285800.0,28.153,28.1913,27.8769,27.9152,285800.0
2008-11-06 11:10:00,36.4,36.57,36.18,36.32,262400.0,27.9152,28.0456,27.7465,27.8539,262400.0
2008-11-06 11:20:00,36.33,36.45,35.96,36.2,276300.0,27.8615,27.9536,27.5778,27.7618,276300.0
2008-11-06 11:30:00,36.22,36.4,35.98,36.23,203100.0,27.7772,27.9152,27.5931,27.7849,203100.0
2008-11-06 11:40:00,36.23,36.7,36.07,36.58,137500.0,27.7849,28.1453,27.6621,28.0533,137500.0
2008-11-06 11:50:00,36.58,36.59,36.01,36.01,138400.0,28.0533,28.0609,27.6161,27.6161,138400.0
2008-11-06 12:00:00,36.05,36.19,35.57,35.63,158500.0,27.6468,27.7542,27.2787,27.3247,158500.0
2008-11-06 12:10:00,35.63,35.84,35.52,35.52,106600.0,27.3247,27.4858,27.2404,27.2404,106600.0
2008-11-06 12:20:00,35.55,35.78,35.33,35.67,121100.0,27.2634,27.4397,27.0946,27.3554,121100.0
2008-11-06 12:30:00,35.65,35.65,35.3,35.37,92300.0,27.34,27.34,27.0716,27.1253,92300.0
2008-11-06 12:40:00,35.37,35.52,35.25,35.5,115500.0,27.1253,27.2404,27.0333,27.225,115500.0
2008-11-06 12:50:00,35.52,35.72,35.49,35.61,130900.0,27.2404,27.3937,27.2173,27.3094,130900.0
2008-11-06 13:00:00,35.6,35.77,35.16,35.29,139600.0,27.3017,27.4321,26.9643,27.064,139600.0
2008-11-06 13:10:00,35.27,35.37,34.8,34.86,133000.0,27.0486,27.1253,26.6882,26.7342,133000.0
2008-11-06 13:20:00,34.87,35.21,34.75,35.03,141200.0,26.7419,27.0026,26.6498,26.8646,141200.0
2008-11-06 13:30:00,35.03,35.12,34.82,35.07,169300.0,26.8646,26.9336,26.7035,26.8952,169300.0
2008-11-06 13:40:00,35.06,35.09,34.8,35.0,180300.0,26.8876,26.9106,26.6882,26.8416,180300.0
2008-11-06 13:50:00,35.01,35.46,34.99,35.46,144200.0,26.8492,27.1943,26.8339,27.1943,144200.0
2008-11-06 14:00:00,35.46,35.69,35.24,35.28,138800.0,27.1943,27.3707,27.0256,27.0563,138800.0
2008-11-06 14:10:00,35.28,35.48,35.17,35.28,129200.0,27.0563,27.2097,26.9719,27.0563,129200.0
2008-11-06 14:20:00,35.27,35.27,34.91,35.02,115100.0,27.0486,27.0486,26.7725,26.8569,115100.0
2008-11-06 14:30:00,35.01,35.61,34.95,35.5,132400.0,26.8492,27.3094,26.8032,27.225,132400.0
2008-11-06 14:40:00,35.49,36.23,35.26,36.2,370900.0,27.2173,27.7849,27.041,27.7618,370900.0
2008-11-06 14:50:00,36.15,36.35,35.96,35.96,288600.0,27.7235,27.8769,27.5778,27.5778,288600.0
2008-11-06 15:00:00,35.98,36.15,35.55,35.57,341900.0,27.5931,27.7235,27.2634,27.2787,341900.0
2008-11-06 15:10:00,35.58,35.65,35.28,35.48,226300.0,27.2864,27.34,27.0563,27.2097,226300.0
2008-11-06 15:20:00,35.47,35.63,35.0,35.07,276700.0,27.202,27.3247,26.8416,26.8952,276700.0
2008-11-06 15:30:00,35.08,35.27,34.91,34.92,339700.0,26.9029,27.0486,26.7725,26.7802,339700.0
2008-11-06 15:40:00,34.92,34.99,34.4,34.42,609100.0,26.7802,26.8339,26.3814,26.3968,609100.0
2008-11-06 15:50:00,34.42,35.18,34.19,34.87,1019900.0,26.3968,26.9796,26.2204,26.7419,1019900.0
2008-11-07 09:30:00,35.39,35.91,34.59,34.78,315300.0,27.1407,27.5394,26.5271,26.6728,315300.0
2008-11-07 09:40:00,34.8,35.0,34.25,34.37,323900.0,26.6882,26.8416,26.2664,26.3584,323900.0
2008-11-07 09:50:00,34.41,34.71,34.07,34.4,260100.0,26.3891,26.6192,26.1283,26.3814,260100.0
2008-11-07 10:00:00,34.4,34.95,34.27,34.91,252700.0,26.3814,26.8032,26.2817,26.7725,252700.0
2008-11-07 10:10:00,34.91,35.28,34.71,35.15,237000.0,26.7725,27.0563,26.6192,26.9566,237000.0
2008-11-07 10:20:00,35.16,35.59,35.05,35.21,222100.0,26.9643,27.294,26.8799,27.0026,222100.0
2008-11-07 10:30:00,35.21,35.63,35.14,35.59,201800.0,27.0026,27.3247,26.9489,27.294,201800.0
2008-11-07 10:40:00,35.58,35.59,35.21,35.28,142700.0,27.2864,27.294,27.0026,27.0563,142700.0
2008-11-07 10:50:00,35.27,35.36,34.9,34.96,117200.0,27.0486,27.1176,26.7649,26.8109,117200.0
2008-11-07 11:00:00,34.96,35.02,34.53,34.54,185000.0,26.8109,26.8569,26.4811,26.4888,185000.0
2008-11-07 11:10:00,34.54,34.75,34.53,34.68,153500.0,26.4888,26.6498,26.4811,26.5962,153500.0
2008-11-07 11:20:00,34.68,34.69,34.14,34.21,202700.0,26.5962,26.6038,26.182,26.2357,202700.0
2008-11-07 11:30:00,34.21,34.35,34.0,34.2,165500.0,26.2357,26.3431,26.0747,26.228,165500.0
2008-11-07 11:40:00,34.21,34.41,34.12,34.31,122500.0,26.2357,26.3891,26.1667,26.3124,122500.0
2008-11-07 11:50:00,34.34,34.59,34.26,34.58,99900.0,26.3354,26.5271,26.2741,26.5195,99900.0
2008-11-07 12:00:00,34.58,34.68,34.45,34.59,89700.0,26.5195,26.5962,26.4198,26.5271,89700.0
2008-11-07 12:10:00,34.59,34.64,34.22,34.25,96900.0,26.5271,26.5655,26.2434,26.2664,96900.0
2008-11-07 12:20:00,34.27,34.47,34.03,34.09,124000.0,26.2817,26.4351,26.0977,26.1437,124000.0
2008-11-07 12:30:00,34.08,34.13,33.89,34.11,125300.0,26.136,26.1744,25.9903,26.159,125300.0
2008-11-07 12:40:00,34.09,34.29,34.07,34.15,120500.0,26.1437,26.2971,26.1283,26.1897,120500.0
2008-11-07 12:50:00,34.15,34.46,34.15,34.27,149900.0,26.1897,26.4274,26.1897,26.2817,149900.0
2008-11-07 13:00:00,34.29,34.34,34.02,34.05,184000.0,26.2971,26.3354,26.09,26.113,184000.0
2008-11-07 13:10:00,34.06,34.09,33.9,33.94,143900.0,26.1207,26.1437,25.998,26.0286,143900.0
2008-11-07 13:20:00,33.93,34.04,33.68,33.95,156700.0,26.021,26.1053,25.8293,26.0363,156700.0
2008-11-07 13:30:00,33.95,34.12,33.7,33.87,171300.0,26.0363,26.1667,25.8446,25.975,171300.0
2008-11-07 13:40:00,33.85,33.86,33.51,33.74,193400.0,25.9596,25.9673,25.6989,25.8753,193400.0
2008-11-07 13:50:00,33.77,33.85,33.6,33.78,150500.0,25.8983,25.9596,25.7679,25.9059,150500.0
2008-11-07 14:00:00,33.79,33.94,33.56,33.6,158300.0,25.9136,26.0286,25.7372,25.7679,158300.0
2008-11-07 14:10:00,33.61,33.88,33.6,33.88,113900.0,25.7756,25.9826,25.7679,25.9826,113900.0
2008-11-07 14:20:00,33.88,34.03,33.76,33.87,253900.0,25.9826,26.0977,25.8906,25.975,253900.0
2008-11-07 14:30:00,33.88,34.38,33.8,34.37,190800.0,25.9826,26.3661,25.9213,26.3584,190800.0
2008-11-07 14:40:00,34.36,34.87,34.29,34.57,310900.0,26.3507,26.7419,26.2971,26.5118,310900.0
2008-11-07 14:50:00,34.56,34.6,33.63,33.63,201700.0,26.5041,26.5348,25.7909,25.7909,201700.0
2008-11-07 15:00:00,33.61,34.01,33.53,33.88,225500.0,25.7756,26.0823,25.7142,25.9826,225500.0
2008-11-07 15:10:00,33.89,34.12,33.69,33.7,200400.0,25.9903,26.1667,25.8369,25.8446,200400.0
2008-11-07 15:20:00,33.7,33.9,33.55,33.68,279900.0,25.8446,25.998,25.7296,25.8293,279900.0
2008-11-07 15:30:00,33.69,34.02,33.58,33.73,223900.0,25.8369,26.09,25.7526,25.8676,223900.0
2008-11-07 15:40:00,33.72,34.09,33.7,33.9,325700.0,25.8599,26.1437,25.8446,25.998,325700.0
2008-11-07 15:50:00,33.87,34.79,33.83,34.68,495600.0,25.975,26.6805,25.9443,26.5962,495600.0
2008-11-10 09:30:00,35.72,35.72,35.0,35.12,295000.0,27.3937,27.3937,26.8416,26.9336,295000.0
2008-11-10 09:40:00,35.12,35.46,34.84,34.87,166800.0,26.9336,27.1943,26.7189,26.7419,166800.0
2008-11-10 09:50:00,34.88,35.15,34.54,34.7,143200.0,26.7495,26.9566,26.4888,26.6115,143200.0
2008-11-10 10:00:00,34.72,34.74,34.37,34.44,199200.0,26.6268,26.6422,26.3584,26.4121,199200.0
2008-11-10 10:10:00,34.43,34.67,34.22,34.61,195000.0,26.4044,26.5885,26.2434,26.5425,195000.0
2008-11-10 10:20:00,34.61,34.96,34.4,34.56,213800.0,26.5425,26.8109,26.3814,26.5041,213800.0
2008-11-10 10:30:00,34.58,34.71,34.45,34.53,142000.0,26.5195,26.6192,26.4198,26.4811,142000.0
2008-11-10 10:40:00,34.5,34.5,34.16,34.25,97200.0,26.4581,26.4581,26.1974,26.2664,97200.0
2008-11-10 10:50:00,34.24,34.32,34.04,34.14,81700.0,26.2587,26.3201,26.1053,26.182,81700.0
2008-11-10 11:00:00,34.14,34.16,33.81,33.84,100600.0,26.182,26.1974,25.9289,25.952,100600.0
2008-11-10 11:10:00,33.81,33.85,33.62,33.64,88600.0,25.9289,25.9596,25.7832,25.7986,88600.0
2008-11-10 11:20:00,33.66,33.99,33.61,33.86,96000.0,25.8139,26.067,25.7756,25.9673,96000.0
2008-11-10 11:30:00,33.83,33.95,33.69,33.87,88200.0,25.9443,26.0363,25.8369,25.975,88200.0
2008-11-10 11:40:00,33.89,33.9,33.33,33.39,199400.0,25.9903,25.998,25.5608,25.6069,199400.0
2008-11-10 11:50:00,33.41,33.44,33.15,33.44,111700.0,25.6222,25.6452,25.4228,25.6452,111700.0
2008-11-10 12:00:00,33.44,33.48,33.27,33.31,106300.0,25.6452,25.6759,25.5148,25.5455,106300.0
2008-11-10 12:10:00,33.31,33.51,33.22,33.3,131300.0,25.5455,25.6989,25.4765,25.5378,131300.0
2008-11-10 12:20:00,33.3,33.42,33.15,33.21,146400.0,25.5378,25.6299,25.4228,25.4688,146400.0
2008-11-10 12:30:00,33.2,33.39,33.15,33.37,95100.0,25.4611,25.6069,25.4228,25.5915,95100.0
2008-11-10 12:40:00,33.34,33.49,33.24,33.32,95300.0,25.5685,25.6835,25.4918,25.5532,95300.0
2008-11-10 12:50:00,33.34,33.39,33.09,33.28,97300.0,25.5685,25.6069,25.3768,25.5225,97300.0
2008-11-10 13:00:00,33.29,33.51,33.25,33.41,131100.0,25.5302,25.6989,25.4995,25.6222,131100.0
2008-11-10 13:10:00,33.42,33.6,33.29,33.44,110600.0,25.6299,25.7679,25.5302,25.6452,110600.0
2008-11-10 13:20:00,33.48,33.6,33.3,33.44,98600.0,25.6759,25.7679,25.5378,25.6452,98600.0
2008-11-10 13:30:00,33.45,33.74,33.41,33.59,63200.0,25.6529,25.8753,25.6222,25.7602,63200.0
2008-11-10 13:40:00,33.59,33.59,33.27,33.39,72300.0,25.7602,25.7602,25.5148,25.6069,72300.0
2008-11-10 13:50:00,33.41,33.71,33.35,33.52,103000.0,25.6222,25.8523,25.5762,25.7065,103000.0
2008-11-10 14:00:00,33.5,33.7,33.35,33.5,88300.0,25.6912,25.8446,25.5762,25.6912,88300.0
2008-11-10 14:10:00,33.5,33.52,33.09,33.19,119000.0,25.6912,25.7065,25.3768,25.4535,119000.0
2008-11-10 14:20:00,33.17,33.2,32.81,32.85,127600.0,25.4381,25.4611,25.162,25.1927,127600.0
2008-11-10 14:30:00,32.83,33.0,32.71,32.89,98500.0,25.1774,25.3078,25.0854,25.2234,98500.0
2008-11-10 14:40:00,32.88,33.07,32.63,32.66,181000.0,25.2157,25.3614,25.024,25.047,181000.0
2008-11-10 14:50:00,32.66,32.86,32.52,32.68,111000.0,25.047,25.2004,24.9396,25.0624,111000.0
2008-11-10 15:00:00,32.66,32.67,32.28,32.32,193600.0,25.047,25.0547,24.7556,24.7863,193600.0
2008-11-10 15:10:00,32.34,32.95,32.3,32.73,261000.0,24.8016,25.2694,24.7709,25.1007,261000.0
2008-11-10 15:20:00,32.72,32.72,32.26,32.3,218400.0,25.093,25.093,24.7403,24.7709,218400.0
2008-11-10 15:30:00,32.27,32.67,31.94,31.99,285200.0,24.7479,25.0547,24.4948,24.5332,285200.0
2008-11-10 15:40:00,31.95,32.36,31.85,32.18,351900.0,24.5025,24.8169,24.4258,24.6789,351900.0
2008-11-10 15:50:00,32.2,32.75,32.2,32.63,427500.0,24.6942,25.116,24.6942,25.024,427500.0
2008-11-11 09:30:00,31.65,32.41,31.6,32.27,430500.0,24.2724,24.8553,24.2341,24.7479,430500.0
2008-11-11 09:40:00,32.22,32.27,31.1,31.59,404300.0,24.7096,24.7479,23.8506,24.2264,404300.0
2008-11-11 09:50:00,31.61,31.86,31.13,31.61,271000.0,24.2418,24.4335,23.8737,24.2418,271000.0
2008-11-11 10:00:00,31.56,31.97,31.45,31.75,183000.0,24.2034,24.5179,24.1191,24.3491,183000.0
2008-11-11 10:10:00,31.75,32.1,31.75,31.89,230200.0,24.3491,24.6175,24.3491,24.4565,230200.0
2008-11-11 10:20:00,31.88,32.03,31.8,31.9,92900.0,24.4488,24.5639,24.3875,24.4642,92900.0
2008-11-11 10:30:00,31.89,31.89,31.29,31.3,203700.0,24.4565,24.4565,23.9964,24.004,203700.0
2008-11-11 10:40:00,31.3,31.37,31.05,31.24,181400.0,24.004,24.0577,23.8123,23.958,181400.0
2008-11-11 10:50:00,31.24,31.35,30.86,30.93,273000.0,23.958,24.0424,23.6666,23.7203,273000.0
2008-11-11 11:00:00,30.93,31.0,30.34,30.56,295800.0,23.7203,23.774,23.2678,23.4365,295800.0
2008-11-11 11:10:00,30.56,30.78,30.55,30.59,147500.0,23.4365,23.6052,23.4288,23.4595,147500.0
2008-11-11 11:20:00,30.59,30.89,30.51,30.76,160400.0,23.4595,23.6896,23.3982,23.5899,160400.0
2008-11-11 11:30:00,30.76,30.8,30.41,30.68,141500.0,23.5899,23.6206,23.3215,23.5285,141500.0
2008-11-11 11:40:00,30.68,31.05,30.56,31.0,108300.0,23.5285,23.8123,23.4365,23.774,108300.0
2008-11-11 11:50:00,30.99,31.42,30.93,31.36,169000.0,23.7663,24.0961,23.7203,24.05,169000.0
2008-11-11 12:00:00,31.36,31.37,31.01,31.07,116300.0,24.05,24.0577,23.7816,23.8276,116300.0
2008-11-11 12:10:00,31.05,31.32,31.03,31.25,156400.0,23.8123,24.0194,23.797,23.9657,156400.0
2008-11-11 12:20:00,31.26,31.28,31.0,31.14,109800.0,23.9733,23.9887,23.774,23.8813,109800.0
2008-11-11 12:30:00,31.14,31.51,31.1,31.19,154700.0,23.8813,24.1651,23.8506,23.9197,154700.0
2008-11-11 12:40:00,31.2,31.3,31.17,31.21,69600.0,23.9273,24.004,23.9043,23.935,69600.0
2008-11-11 12:50:00,31.22,31.64,31.2,31.63,94100.0,23.9427,24.2648,23.9273,24.2571,94100.0
2008-11-11 13:00:00,31.63,31.76,31.52,31.71,116000.0,24.2571,24.3568,24.1727,24.3185,116000.0
2008-11-11 13:10:00,31.7,31.85,31.6,31.65,101400.0,24.3108,24.4258,24.2341,24.2724,101400.0
2008-11-11 13:20:00,31.64,31.73,31.43,31.61,93000.0,24.2648,24.3338,24.1037,24.2418,93000.0
2008-11-11 13:30:00,31.64,31.7,31.2,31.41,152000.0,24.2648,24.3108,23.9273,24.0884,152000.0
2008-11-11 13:40:00,31.42,31.95,31.42,31.83,104900.0,24.0961,24.5025,24.0961,24.4105,104900.0
2008-11-11 13:50:00,31.85,32.56,31.82,32.44,248900.0,24.4258,24.9703,24.4028,24.8783,248900.0
2008-11-11 14:00:00,32.42,32.81,32.03,32.28,213700.0,24.863,25.162,24.5639,24.7556,213700.0
2008-11-11 14:10:00,32.25,32.83,32.14,32.82,173800.0,24.7326,25.1774,24.6482,25.1697,173800.0
2008-11-11 14:20:00,32.83,33.59,32.82,33.49,348900.0,25.1774,25.7602,25.1697,25.6835,348900.0
2008-11-11 14:30:00,33.47,33.55,32.55,32.61,375700.0,25.6682,25.7296,24.9627,25.0087,375700.0
2008-11-11 14:40:00,32.62,32.82,32.47,32.82,258400.0,25.0163,25.1697,24.9013,25.1697,258400.0
2008-11-11 14:50:00,32.78,32.8,31.81,31.81,207700.0,25.139,25.1544,24.3951,24.3951,207700.0
2008-11-11 15:00:00,31.84,32.4,31.81,32.21,188200.0,24.4182,24.8476,24.3951,24.7019,188200.0
2008-11-11 15:10:00,32.21,32.3,32.07,32.2,217300.0,24.7019,24.7709,24.5945,24.6942,217300.0
2008-11-11 15:20:00,32.21,32.35,32.07,32.21,146800.0,24.7019,24.8093,24.5945,24.7019,146800.0
2008-11-11 15:30:00,32.22,32.22,31.35,31.37,208000.0,24.7096,24.7096,24.0424,24.0577,208000.0
2008-11-11 15:40:00,31.39,32.03,31.33,32.03,353600.0,24.073,24.5639,24.027,24.5639,353600.0
2008-11-11 15:50:00,32.02,32.31,31.7,32.12,490400.0,24.5562,24.7786,24.3108,24.6329,490400.0
2008-11-12 09:30:00,30.45,31.76,30.45,31.62,261600.0,23.3522,24.3568,23.3522,24.2494,261600.0
2008-11-12 09:40:00,31.62,32.0,31.3,31.65,254400.0,24.2494,24.5409,24.004,24.2724,254400.0
2008-11-12 09:50:00,31.65,31.78,31.3,31.3,298300.0,24.2724,24.3721,24.004,24.004,298300.0
2008-11-12 10:00:00,31.3,31.86,31.27,31.83,279700.0,24.004,24.4335,23.981,24.4105,279700.0
2008-11-12 10:10:00,31.83,31.89,31.26,31.35,306500.0,24.4105,24.4565,23.9733,24.0424,306500.0
2008-11-12 10:20:00,31.34,31.37,30.87,31.05,347500.0,24.0347,24.0577,23.6743,23.8123,347500.0
2008-11-12 10:30:00,31.01,31.1,30.67,30.78,485300.0,23.7816,23.8506,23.5209,23.6052,485300.0
2008-11-12 10:40:00,30.79,30.8,30.42,30.59,225100.0,23.6129,23.6206,23.3292,23.4595,225100.0
2008-11-12 10:50:00,30.57,30.92,30.39,30.88,218100.0,23.4442,23.7126,23.3061,23.6819,218100.0
2008-11-12 11:00:00,30.88,30.97,30.56,30.73,174400.0,23.6819,23.7509,23.4365,23.5669,174400.0
2008-11-12 11:10:00,30.73,30.92,30.59,30.62,148300.0,23.5669,23.7126,23.4595,23.4825,148300.0
2008-11-12 11:20:00,30.6,31.25,30.55,31.25,211900.0,23.4672,23.9657,23.4288,23.9657,211900.0
2008-11-12 11:30:00,31.25,31.39,30.8,30.86,145100.0,23.9657,24.073,23.6206,23.6666,145100.0
2008-11-12 11:40:00,30.82,31.11,30.81,31.01,139100.0,23.6359,23.8583,23.6282,23.7816,139100.0
2008-11-12 11:50:00,31.02,31.31,30.97,31.24,128400.0,23.7893,24.0117,23.7509,23.958,128400.0
2008-11-12 12:00:00,31.22,31.31,31.0,31.05,90000.0,23.9427,24.0117,23.774,23.8123,90000.0
2008-11-12 12:10:00,31.05,31.13,30.79,30.94,111900.0,23.8123,23.8737,23.6129,23.7279,111900.0
2008-11-12 12:20:00,30.92,31.37,30.88,31.25,61700.0,23.7126,24.0577,23.6819,23.9657,61700.0
2008-11-12 12:30:00,31.26,31.49,31.2,31.41,77400.0,23.9733,24.1497,23.9273,24.0884,77400.0
2008-11-12 12:40:00,31.38,31.5,31.15,31.15,79400.0,24.0654,24.1574,23.889,23.889,79400.0
2008-11-12 12:50:00,31.15,31.37,31.07,31.37,63400.0,23.889,24.0577,23.8276,24.0577,63400.0
2008-11-12 13:00:00,31.37,31.5,31.14,31.18,96500.0,24.0577,24.1574,23.8813,23.912,96500.0
2008-11-12 13:10:00,31.2,31.31,31.0,31.03,95100.0,23.9273,24.0117,23.774,23.797,95100.0
2008-11-12 13:20:00,31.03,31.24,30.99,31.13,115100.0,23.797,23.958,23.7663,23.8737,115100.0
2008-11-12 13:30:00,31.12,31.14,30.83,31.0,121200.0,23.866,23.8813,23.6436,23.774,121200.0
2008-11-12 13:40:00,30.99,31.05,30.72,30.73,79100.0,23.7663,23.8123,23.5592,23.5669,79100.0
2008-11-12 13:50:00,30.74,30.83,30.55,30.81,99600.0,23.5746,23.6436,23.4288,23.6282,99600.0
2008-11-12 14:00:00,30.8,30.86,30.52,30.63,109900.0,23.6206,23.6666,23.4058,23.4902,109900.0
2008-11-12 14:10:00,30.64,30.81,30.5,30.64,129300.0,23.4979,23.6282,23.3905,23.4979,129300.0
2008-11-12 14:20:00,30.65,30.73,30.37,30.42,265800.0,23.5055,23.5669,23.2908,23.3292,265800.0
2008-11-12 14:30:00,30.41,30.71,30.0,30.07,304200.0,23.3215,23.5516,23.0071,23.0607,304200.0
2008-11-12 14:40:00,30.08,30.36,30.01,30.11,228500.0,23.0684,23.2831,23.0147,23.0914,228500.0
2008-11-12 14:50:00,30.13,30.38,29.91,30.01,283600.0,23.1068,23.2985,22.938,23.0147,283600.0
2008-11-12 15:00:00,29.98,30.14,29.52,29.67,454100.0,22.9917,23.1144,22.6389,22.754,454100.0
2008-11-12 15:10:00,29.69,30.04,29.55,29.96,471200.0,22.7693,23.0377,22.6619,22.9764,471200.0
2008-11-12 15:20:00,29.97,30.05,29.7,29.98,296500.0,22.984,23.0454,22.777,22.9917,296500.0
2008-11-12 15:30:00,29.96,30.35,29.86,29.99,472100.0,22.9764,23.2755,22.8997,22.9994,472100.0
2008-11-12 15:40:00,29.99,30.37,29.64,30.03,641800.0,22.9994,23.2908,22.731,23.0301,641800.0
2008-11-12 15:50:00,30.03,30.3,29.77,30.02,536900.0,23.0301,23.2371,22.8307,23.0224,536900.0
2008-11-13 09:30:00,30.2,30.6,29.27,29.89,412500.0,23.1604,23.4672,22.4472,22.9227,412500.0
2008-11-13 09:40:00,29.88,30.16,29.56,29.71,387400.0,22.915,23.1298,22.6696,22.7847,387400.0
2008-11-13 09:50:00,29.72,29.77,28.98,29.09,402500.0,22.7923,22.8307,22.2248,22.3092,402500.0
2008-11-13 10:00:00,29.12,29.49,29.06,29.19,435200.0,22.3322,22.6159,22.2862,22.3859,435200.0
2008-11-13 10:10:00,29.19,29.91,29.16,29.7,444100.0,22.3859,22.938,22.3629,22.777,444100.0
2008-11-13 10:20:00,29.69,30.22,29.68,29.96,521100.0,22.7693,23.1758,22.7616,22.9764,521100.0
2008-11-13 10:30:00,29.96,30.15,29.84,30.05,341900.0,22.9764,23.1221,22.8843,23.0454,341900.0
2008-11-13 10:40:00,30.05,30.1,29.56,29.73,338800.0,23.0454,23.0837,22.6696,22.8,338800.0
2008-11-13 10:50:00,29.72,29.99,29.54,29.68,217900.0,22.7923,22.9994,22.6543,22.7616,217900.0
2008-11-13 11:00:00,29.68,29.86,29.54,29.72,272400.0,22.7616,22.8997,22.6543,22.7923,272400.0
2008-11-13 11:10:00,29.72,29.8,29.5,29.5,435500.0,22.7923,22.8537,22.6236,22.6236,435500.0
2008-11-13 11:20:00,29.5,29.98,29.36,29.79,319200.0,22.6236,22.9917,22.5162,22.846,319200.0
2008-11-13 11:30:00,29.78,29.81,29.55,29.66,318100.0,22.8383,22.8613,22.6619,22.7463,318100.0
2008-11-13 11:40:00,29.67,29.86,29.62,29.79,223600.0,22.754,22.8997,22.7156,22.846,223600.0
2008-11-13 11:50:00,29.79,29.96,29.66,29.85,213100.0,22.846,22.9764,22.7463,22.892,213100.0
2008-11-13 12:00:00,29.85,29.99,29.71,29.71,211400.0,22.892,22.9994,22.7847,22.7847,211400.0
2008-11-13 12:10:00,29.73,29.73,29.44,29.63,247200.0,22.8,22.8,22.5776,22.7233,247200.0
2008-11-13 12:20:00,29.6,29.7,29.36,29.52,231800.0,22.7003,22.777,22.5162,22.6389,231800.0
2008-11-13 12:30:00,29.51,29.77,29.45,29.75,321600.0,22.6313,22.8307,22.5853,22.8153,321600.0
2008-11-13 12:40:00,29.75,29.87,29.5,29.58,362700.0,22.8153,22.9074,22.6236,22.685,362700.0
2008-11-13 12:50:00,29.55,29.59,29.19,29.19,590800.0,22.6619,22.6926,22.3859,22.3859,590800.0
2008-11-13 13:00:00,29.19,29.46,29.17,29.46,355700.0,22.3859,22.5929,22.3705,22.5929,355700.0
2008-11-13 13:10:00,29.43,29.72,29.16,29.42,468700.0,22.5699,22.7923,22.3629,22.5623,468700.0
2008-11-13 13:20:00,29.42,29.8,29.3,29.8,171900.0,22.5623,22.8537,22.4702,22.8537,171900.0
2008-11-13 13:30:00,29.8,30.53,29.73,30.44,337600.0,22.8537,23.4135,22.8,23.3445,337600.0
2008-11-13 13:40:00,30.48,30.99,30.2,30.37,408400.0,23.3752,23.7663,23.1604,23.2908,408400.0
2008-11-13 13:50:00,30.38,31.1,30.25,30.4,372400.0,23.2985,23.8506,23.1988,23.3138,372400.0
2008-11-13 14:00:00,30.41,30.76,30.25,30.57,206700.0,23.3215,23.5899,23.1988,23.4442,206700.0
2008-11-13 14:10:00,30.52,31.87,30.52,31.27,485400.0,23.4058,24.4412,23.4058,23.981,485400.0
2008-11-13 14:20:00,31.27,32.39,31.27,32.21,340000.0,23.981,24.8399,23.981,24.7019,340000.0
2008-11-13 14:30:00,32.18,33.13,32.08,33.05,527100.0,24.6789,25.4075,24.6022,25.3461,527100.0
2008-11-13 14:40:00,32.99,33.84,32.82,33.09,663600.0,25.3001,25.952,25.1697,25.3768,663600.0
2008-11-13 14:50:00,33.11,33.45,32.86,33.0,489700.0,25.3921,25.6529,25.2004,25.3078,489700.0
2008-11-13 15:00:00,32.99,33.15,32.09,32.14,421200.0,25.3001,25.4228,24.6099,24.6482,421200.0
2008-11-13 15:10:00,32.15,32.54,31.87,32.05,664400.0,24.6559,24.955,24.4412,24.5792,664400.0
2008-11-13 15:20:00,32.05,33.0,31.91,32.99,567200.0,24.5792,25.3078,24.4718,25.3001,567200.0
2008-11-13 15:30:00,33.0,33.3,32.69,32.86,546300.0,25.3078,25.5378,25.07,25.2004,546300.0
2008-11-13 15:40:00,32.87,33.93,32.86,33.43,657400.0,25.2081,26.021,25.2004,25.6375,657400.0
2008-11-13 15:50:00,33.5,34.65,33.03,34.1,1580700.0,25.6912,26.5731,25.3308,26.1514,1580700.0
2008-11-14 09:30:00,32.05,34.6,32.0,34.49,497300.0,24.5792,26.5348,24.5409,26.4504,497300.0
2008-11-14 09:40:00,34.48,34.98,34.09,34.11,567000.0,26.4428,26.8262,26.1437,26.159,567000.0
2008-11-14 09:50:00,34.16,34.6,33.81,34.16,366600.0,26.1974,26.5348,25.9289,26.1974,366600.0
2008-11-14 10:00:00,34.12,34.46,33.54,33.77,303000.0,26.1667,26.4274,25.7219,25.8983,303000.0
2008-11-14 10:10:00,33.78,33.89,33.11,33.29,237300.0,25.9059,25.9903,25.3921,25.5302,237300.0
2008-11-14 10:20:00,33.16,33.44,33.13,33.41,192500.0,25.4305,25.6452,25.4075,25.6222,192500.0
2008-11-14 10:30:00,33.41,33.41,33.0,33.09,264300.0,25.6222,25.6222,25.3078,25.3768,264300.0
2008-11-14 10:40:00,33.12,33.14,32.61,32.99,314100.0,25.3998,25.4151,25.0087,25.3001,314100.0
2008-11-14 10:50:00,32.98,33.39,32.82,33.17,185700.0,25.2924,25.6069,25.1697,25.4381,185700.0
2008-11-14 11:00:00,33.17,33.37,33.0,33.24,121400.0,25.4381,25.5915,25.3078,25.4918,121400.0
2008-11-14 11:10:00,33.23,33.67,33.15,33.59,127700.0,25.4841,25.8216,25.4228,25.7602,127700.0
2008-11-14 11:20:00,33.61,33.76,33.2,33.2,147600.0,25.7756,25.8906,25.4611,25.4611,147600.0
2008-11-14 11:30:00,33.18,33.24,32.67,32.85,168800.0,25.4458,25.4918,25.0547,25.1927,168800.0
2008-11-14 11:40:00,32.86,33.18,32.55,33.12,153500.0,25.2004,25.4458,24.9627,25.3998,153500.0
2008-11-14 11:50:00,33.14,33.35,32.55,32.63,156800.0,25.4151,25.5762,24.9627,25.024,156800.0
2008-11-14 12:00:00,32.63,32.66,32.19,32.6,151800.0,25.024,25.047,24.6866,25.001,151800.0
2008-11-14 12:10:00,32.61,32.86,32.34,32.48,202400.0,25.0087,25.2004,24.8016,24.909,202400.0
2008-11-14 12:20:00,32.46,32.7,32.36,32.53,138000.0,24.8936,25.0777,24.8169,24.9473,138000.0
2008-11-14 12:30:00,32.52,32.52,31.13,31.75,689300.0,24.9396,24.9396,23.8737,24.3491,689300.0
2008-11-14 12:40:00,31.75,32.16,31.6,31.63,206000.0,24.3491,24.6636,24.2341,24.2571,206000.0
2008-11-14 12:50:00,31.64,32.13,31.63,31.86,152700.0,24.2648,24.6406,24.2571,24.4335,152700.0
2008-11-14 13:00:00,31.86,31.9,31.5,31.69,165200.0,24.4335,24.4642,24.1574,24.3031,165200.0
2008-11-14 13:10:00,31.67,31.69,31.31,31.63,92700.0,24.2878,24.3031,24.0117,24.2571,92700.0
2008-11-14 13:20:00,31.61,31.87,31.41,31.84,159400.0,24.2418,24.4412,24.0884,24.4182,159400.0
2008-11-14 13:30:00,31.85,32.11,31.71,31.91,125200.0,24.4258,24.6252,24.3185,24.4718,125200.0
2008-11-14 13:40:00,31.91,32.06,31.68,31.9,84200.0,24.4718,24.5869,24.2954,24.4642,84200.0
2008-11-14 13:50:00,31.94,32.2,31.87,32.02,123200.0,24.4948,24.6942,24.4412,24.5562,123200.0
2008-11-14 14:00:00,32.0,32.26,31.88,31.97,153200.0,24.5409,24.7403,24.4488,24.5179,153200.0
2008-11-14 14:10:00,31.99,32.74,31.97,32.65,189500.0,24.5332,25.1084,24.5179,25.0393,189500.0
2008-11-14 14:20:00,32.6,32.95,32.41,32.57,164900.0,25.001,25.2694,24.8553,24.978,164900.0
2008-11-14 14:30:00,32.61,32.73,32.22,32.47,113300.0,25.0087,25.1007,24.7096,24.9013,113300.0
2008-11-14 14:40:00,32.49,33.06,32.49,32.75,225600.0,24.9166,25.3538,24.9166,25.116,225600.0
2008-11-14 14:50:00,32.76,33.42,32.63,33.4,226800.0,25.1237,25.6299,25.024,25.6145,226800.0
2008-11-14 15:00:00,33.35,33.6,32.9,33.31,243000.0,25.5762,25.7679,25.2311,25.5455,243000.0
2008-11-14 15:10:00,33.22,33.47,32.62,32.68,239500.0,25.4765,25.6682,25.0163,25.0624,239500.0
2008-11-14 15:20:00,32.68,33.18,32.5,33.03,292500.0,25.0624,25.4458,24.9243,25.3308,292500.0
2008-11-14 15:30:00,33.03,33.1,31.9,32.18,334800.0,25.3308,25.3844,24.4642,24.6789,334800.0
2008-11-14 15:40:00,32.17,32.25,31.83,32.08,333600.0,24.6712,24.7326,24.4105,24.6022,333600.0
2008-11-14 15:50:00,32.06,32.11,31.11,31.21,591800.0,24.5869,24.6252,23.8583,23.935,591800.0
2008-11-17 09:30:00,30.02,31.15,30.02,30.92,237300.0,23.0224,23.889,23.0224,23.7126,237300.0
2008-11-17 09:40:00,30.89,31.27,30.5,30.74,344900.0,23.6896,23.981,23.3905,23.5746,344900.0
2008-11-17 09:50:00,30.73,30.8,30.22,30.33,362600.0,23.5669,23.6206,23.1758,23.2601,362600.0
2008-11-17 10:00:00,30.37,30.48,30.0,30.03,354500.0,23.2908,23.3752,23.0071,23.0301,354500.0
2008-11-17 10:10:00,30.04,30.06,29.5,29.5,403100.0,23.0377,23.0531,22.6236,22.6236,403100.0
2008-11-17 10:20:00,29.5,29.81,29.5,29.59,290300.0,22.6236,22.8613,22.6236,22.6926,290300.0
2008-11-17 10:30:00,29.6,29.67,29.4,29.59,261900.0,22.7003,22.754,22.5469,22.6926,261900.0
2008-11-17 10:40:00,29.59,29.83,29.27,29.49,217000.0,22.6926,22.8767,22.4472,22.6159,217000.0
2008-11-17 10:50:00,29.52,29.61,29.29,29.47,133400.0,22.6389,22.708,22.4626,22.6006,133400.0
2008-11-17 11:00:00,29.47,29.88,29.46,29.74,126600.0,22.6006,22.915,22.5929,22.8077,126600.0
2008-11-17 11:10:00,29.8,30.04,29.57,29.74,208800.0,22.8537,23.0377,22.6773,22.8077,208800.0
2008-11-17 11:20:00,29.74,29.83,29.44,29.65,103500.0,22.8077,22.8767,22.5776,22.7386,103500.0
2008-11-17 11:30:00,29.63,29.81,29.56,29.6,136500.0,22.7233,22.8613,22.6696,22.7003,136500.0
2008-11-17 11:40:00,29.6,29.79,29.44,29.73,161100.0,22.7003,22.846,22.5776,22.8,161100.0
2008-11-17 11:50:00,29.74,30.41,29.69,30.14,269500.0,22.8077,23.3215,22.7693,23.1144,269500.0
2008-11-17 12:00:00,30.14,30.3,29.88,30.11,155900.0,23.1144,23.2371,22.915,23.0914,155900.0
2008-11-17 12:10:00,30.11,30.47,30.11,30.32,151800.0,23.0914,23.3675,23.0914,23.2525,151800.0
2008-11-17 12:20:00,30.29,30.5,30.18,30.3,146600.0,23.2295,23.3905,23.1451,23.2371,146600.0
2008-11-17 12:30:00,30.29,30.4,29.85,29.91,200800.0,23.2295,23.3138,22.892,22.938,200800.0
2008-11-17 12:40:00,29.91,30.46,29.83,30.3,117100.0,22.938,23.3598,22.8767,23.2371,117100.0
2008-11-17 12:50:00,30.29,30.34,29.85,29.91,177300.0,23.2295,23.2678,22.892,22.938,177300.0
2008-11-17 13:00:00,29.92,29.99,29.53,29.61,138500.0,22.9457,22.9994,22.6466,22.708,138500.0
2008-11-17 13:10:00,29.62,29.66,29.36,29.52,184300.0,22.7156,22.7463,22.5162,22.6389,184300.0
2008-11-17 13:20:00,29.49,29.78,29.45,29.77,96400.0,22.6159,22.8383,22.5853,22.8307,96400.0
2008-11-17 13:30:00,29.78,29.88,29.43,29.6,125800.0,22.8383,22.915,22.5699,22.7003,125800.0
2008-11-17 13:40:00,29.59,29.76,29.5,29.72,88400.0,22.6926,22.823,22.6236,22.7923,88400.0
2008-11-17 13:50:00,29.71,30.12,29.62,29.9,179700.0,22.7847,23.0991,22.7156,22.9304,179700.0
2008-11-17 14:00:00,29.92,29.96,29.58,29.81,121400.0,22.9457,22.9764,22.685,22.8613,121400.0
2008-11-17 14:10:00,29.8,30.1,29.71,29.97,151200.0,22.8537,23.0837,22.7847,22.984,151200.0
2008-11-17 14:20:00,29.96,30.15,29.65,29.72,157500.0,22.9764,23.1221,22.7386,22.7923,157500.0
2008-11-17 14:30:00,29.72,30.23,29.51,30.17,249500.0,22.7923,23.1834,22.6313,23.1374,249500.0
2008-11-17 14:40:00,30.14,30.42,29.93,29.97,181600.0,23.1144,23.3292,22.9534,22.984,181600.0
2008-11-17 14:50:00,29.94,30.06,29.8,29.82,104000.0,22.961,23.0531,22.8537,22.869,104000.0
2008-11-17 15:00:00,29.85,30.08,29.66,30.04,152600.0,22.892,23.0684,22.7463,23.0377,152600.0
2008-11-17 15:10:00,30.04,30.56,29.87,30.43,353700.0,23.0377,23.4365,22.9074,23.3368,353700.0
2008-11-17 15:20:00,30.43,30.61,30.19,30.45,300300.0,23.3368,23.4749,23.1528,23.3522,300300.0
2008-11-17 15:30:00,30.43,30.64,30.11,30.29,245000.0,23.3368,23.4979,23.0914,23.2295,245000.0
2008-11-17 15:40:00,30.25,30.64,30.17,30.22,393200.0,23.1988,23.4979,23.1374,23.1758,393200.0
2008-11-17 15:50:00,30.21,30.33,29.55,29.87,672100.0,23.1681,23.2601,22.6619,22.9074,672100.0
2008-11-18 09:30:00,30.07,31.02,29.51,30.72,301900.0,23.0607,23.7893,22.6313,23.5592,301900.0
2008-11-18 09:40:00,30.7,30.92,30.2,30.41,160800.0,23.5439,23.7126,23.1604,23.3215,160800.0
2008-11-18 09:50:00,30.44,30.47,29.63,30.0,210100.0,23.3445,23.3675,22.7233,23.0071,210100.0
2008-11-18 10:00:00,29.99,29.99,29.55,29.77,195000.0,22.9994,22.9994,22.6619,22.8307,195000.0
2008-11-18 10:10:00,29.77,30.39,29.7,30.33,162400.0,22.8307,23.3061,22.777,23.2601,162400.0
2008-11-18 10:20:00,30.36,30.5,30.18,30.34,219100.0,23.2831,23.3905,23.1451,23.2678,219100.0
2008-11-18 10:30:00,30.34,30.47,30.06,30.24,182900.0,23.2678,23.3675,23.0531,23.1911,182900.0
2008-11-18 10:40:00,30.21,30.43,30.1,30.12,101500.0,23.1681,23.3368,23.0837,23.0991,101500.0
2008-11-18 10:50:00,30.12,30.2,29.95,30.08,147900.0,23.0991,23.1604,22.9687,23.0684,147900.0
2008-11-18 11:00:00,30.08,30.08,29.59,29.78,178000.0,23.0684,23.0684,22.6926,22.8383,178000.0
2008-11-18 11:10:00,29.79,29.9,29.55,29.61,147200.0,22.846,22.9304,22.6619,22.708,147200.0
2008-11-18 11:20:00,29.61,29.68,29.53,29.6,152100.0,22.708,22.7616,22.6466,22.7003,152100.0
2008-11-18 11:30:00,29.59,29.69,29.54,29.6,163400.0,22.6926,22.7693,22.6543,22.7003,163400.0
2008-11-18 11:40:00,29.62,29.71,29.44,29.57,159600.0,22.7156,22.7847,22.5776,22.6773,159600.0
2008-11-18 11:50:00,29.57,29.89,29.51,29.89,147300.0,22.6773,22.9227,22.6313,22.9227,147300.0
2008-11-18 12:00:00,29.89,29.92,29.54,29.65,107500.0,22.9227,22.9457,22.6543,22.7386,107500.0
2008-11-18 12:10:00,29.64,29.64,29.45,29.5,112500.0,22.731,22.731,22.5853,22.6236,112500.0
2008-11-18 12:20:00,29.48,29.58,29.3,29.39,183100.0,22.6083,22.685,22.4702,22.5392,183100.0
2008-11-18 12:30:00,29.37,29.52,29.21,29.46,114100.0,22.5239,22.6389,22.4012,22.5929,114100.0
2008-11-18 12:40:00,29.47,29.49,29.27,29.43,88600.0,22.6006,22.6159,22.4472,22.5699,88600.0
2008-11-18 12:50:00,29.42,29.5,29.28,29.39,90600.0,22.5623,22.6236,22.4549,22.5392,90600.0
2008-11-18 13:00:00,29.36,29.36,28.84,28.97,180600.0,22.5162,22.5162,22.1174,22.2171,180600.0
2008-11-18 13:10:00,28.97,29.0,28.55,28.85,126000.0,22.2171,22.2402,21.895,22.1251,126000.0
2008-11-18 13:20:00,28.85,29.01,28.72,28.88,196600.0,22.1251,22.2478,22.0254,22.1481,196600.0
2008-11-18 13:30:00,28.91,28.91,28.52,28.55,135800.0,22.1711,22.1711,21.872,21.895,135800.0
2008-11-18 13:40:00,28.56,28.61,27.87,27.91,491000.0,21.9027,21.9411,21.3736,21.4042,491000.0
2008-11-18 13:50:00,27.91,28.7,27.7,28.7,495700.0,21.4042,22.0101,21.2432,22.0101,495700.0
2008-11-18 14:00:00,28.7,28.7,28.01,28.15,185500.0,22.0101,22.0101,21.4809,21.5883,185500.0
2008-11-18 14:10:00,28.16,28.54,28.07,28.25,201100.0,21.596,21.8874,21.5269,21.665,201100.0
2008-11-18 14:20:00,28.25,28.34,27.96,28.07,325000.0,21.665,21.734,21.4426,21.5269,325000.0
2008-11-18 14:30:00,28.09,28.09,27.65,27.76,314000.0,21.5423,21.5423,21.2048,21.2892,314000.0
2008-11-18 14:40:00,27.74,27.87,27.21,27.27,441100.0,21.2739,21.3736,20.8674,20.9134,441100.0
2008-11-18 14:50:00,27.29,27.33,26.87,27.24,673900.0,20.9287,20.9594,20.6067,20.8904,673900.0
2008-11-18 15:00:00,27.25,27.58,26.88,27.56,500500.0,20.8981,21.1512,20.6143,21.1358,500500.0
2008-11-18 15:10:00,27.56,28.21,27.55,28.13,500900.0,21.1358,21.6343,21.1281,21.5729,500900.0
2008-11-18 15:20:00,28.11,28.29,27.47,27.67,425300.0,21.5576,21.6957,21.0668,21.2202,425300.0
2008-11-18 15:30:00,27.67,30.15,27.32,27.99,586300.0,21.2202,23.1221,20.9518,21.4656,586300.0
2008-11-18 15:40:00,27.99,28.49,27.82,28.38,639300.0,21.4656,21.849,21.3352,21.7647,639300.0
2008-11-18 15:50:00,28.38,29.36,28.28,29.27,1375400.0,21.7647,22.5162,21.688,22.4472,1375400.0
2008-11-19 09:30:00,28.68,28.97,28.46,28.97,498500.0,21.9947,22.2171,21.826,22.2171,498500.0
2008-11-19 09:40:00,28.97,29.0,28.69,28.83,410500.0,22.2171,22.2402,22.0024,22.1098,410500.0
2008-11-19 09:50:00,28.83,28.83,27.86,28.23,421700.0,22.1098,22.1098,21.3659,21.6496,421700.0
2008-11-19 10:00:00,28.25,28.45,27.89,28.39,399000.0,21.665,21.8184,21.3889,21.7723,399000.0
2008-11-19 10:10:00,28.39,28.75,28.28,28.4,242900.0,21.7723,22.0484,21.688,21.78,242900.0
2008-11-19 10:20:00,28.36,28.57,28.14,28.3,200700.0,21.7493,21.9104,21.5806,21.7033,200700.0
2008-11-19 10:30:00,28.33,28.34,27.86,27.89,215700.0,21.7263,21.734,21.3659,21.3889,215700.0
2008-11-19 10:40:00,27.91,27.96,27.51,27.54,318400.0,21.4042,21.4426,21.0975,21.1205,318400.0
2008-11-19 10:50:00,27.51,27.56,26.75,26.78,358100.0,21.0975,21.1358,20.5146,20.5376,358100.0
2008-11-19 11:00:00,26.78,27.31,26.76,27.31,208900.0,20.5376,20.9441,20.5223,20.9441,208900.0
2008-11-19 11:10:00,27.28,27.46,26.86,27.2,104000.0,20.9211,21.0591,20.599,20.8597,104000.0
2008-11-19 11:20:00,27.23,27.26,26.92,27.0,114000.0,20.8827,20.9057,20.645,20.7063,114000.0
2008-11-19 11:30:00,27.01,27.05,26.66,27.04,278200.0,20.714,20.7447,20.4456,20.737,278200.0
2008-11-19 11:40:00,27.04,27.19,26.74,26.96,124700.0,20.737,20.8521,20.507,20.6757,124700.0
2008-11-19 11:50:00,26.96,27.13,26.92,26.98,219300.0,20.6757,20.806,20.645,20.691,219300.0
2008-11-19 12:00:00,26.96,27.03,26.59,26.77,215200.0,20.6757,20.7294,20.3919,20.53,215200.0
2008-11-19 12:10:00,26.76,26.76,26.23,26.25,219700.0,20.5223,20.5223,20.1158,20.1312,219700.0
2008-11-19 12:20:00,26.27,26.68,26.2,26.61,151500.0,20.1465,20.4609,20.0928,20.4073,151500.0
2008-11-19 12:30:00,26.61,26.84,26.51,26.83,113200.0,20.4073,20.5836,20.3306,20.576,113200.0
2008-11-19 12:40:00,26.82,26.9,26.59,26.6,78200.0,20.5683,20.6297,20.3919,20.3996,78200.0
2008-11-19 12:50:00,26.6,26.66,26.3,26.44,150500.0,20.3996,20.4456,20.1695,20.2769,150500.0
2008-11-19 13:00:00,26.45,27.13,26.45,27.0,280700.0,20.2846,20.806,20.2846,20.7063,280700.0
2008-11-19 13:10:00,27.03,27.26,26.92,27.25,130600.0,20.7294,20.9057,20.645,20.8981,130600.0
2008-11-19 13:20:00,27.27,27.3,26.91,26.96,137500.0,20.9134,20.9364,20.6373,20.6757,137500.0
2008-11-19 13:30:00,26.93,27.0,26.63,26.8,143300.0,20.6527,20.7063,20.4226,20.553,143300.0
2008-11-19 13:40:00,26.81,27.09,26.71,26.88,113800.0,20.5606,20.7754,20.4839,20.6143,113800.0
2008-11-19 13:50:00,26.89,27.29,26.68,27.12,184300.0,20.622,20.9287,20.4609,20.7984,184300.0
2008-11-19 14:00:00,27.12,27.2,26.86,27.04,180700.0,20.7984,20.8597,20.599,20.737,180700.0
2008-11-19 14:10:00,27.05,27.24,26.9,26.91,161400.0,20.7447,20.8904,20.6297,20.6373,161400.0
2008-11-19 14:20:00,26.91,27.04,26.67,26.67,222600.0,20.6373,20.737,20.4533,20.4533,222600.0
2008-11-19 14:30:00,26.65,26.86,26.5,26.52,221000.0,20.4379,20.599,20.3229,20.3382,221000.0
2008-11-19 14:40:00,26.52,27.4,26.49,27.18,299000.0,20.3382,21.0131,20.3152,20.8444,299000.0
2008-11-19 14:50:00,27.18,27.43,26.85,27.16,197900.0,20.8444,21.0361,20.5913,20.8291,197900.0
2008-11-19 15:00:00,27.16,27.45,26.82,27.34,282400.0,20.8291,21.0515,20.5683,20.9671,282400.0
2008-11-19 15:10:00,27.33,27.9,27.2,27.25,382000.0,20.9594,21.3966,20.8597,20.8981,382000.0
2008-11-19 15:20:00,27.27,27.27,26.82,27.13,353900.0,20.9134,20.9134,20.5683,20.806,353900.0
2008-11-19 15:30:00,27.12,27.36,26.73,26.74,332000.0,20.7984,20.9824,20.4993,20.507,332000.0
2008-11-19 15:40:00,26.73,27.03,26.23,26.52,734200.0,20.4993,20.7294,20.1158,20.3382,734200.0
2008-11-19 15:50:00,26.53,26.64,26.26,26.38,1021400.0,20.3459,20.4303,20.1388,20.2309,1021400.0
2008-11-20 09:30:00,25.65,27.12,25.65,26.06,490300.0,19.671,20.7984,19.671,19.9855,490300.0
2008-11-20 09:40:00,26.04,26.06,25.11,25.38,460300.0,19.9701,19.9855,19.2569,19.464,460300.0
2008-11-20 09:50:00,25.41,25.96,25.18,25.54,316000.0,19.487,19.9088,19.3106,19.5867,316000.0
2008-11-20 10:00:00,25.5,25.55,25.15,25.39,294800.0,19.556,19.5943,19.2876,19.4716,294800.0
2008-11-20 10:10:00,25.39,25.4,24.85,24.96,332500.0,19.4716,19.4793,19.0575,19.1419,332500.0
2008-11-20 10:20:00,25.0,25.9,24.96,25.83,607100.0,19.1725,19.8628,19.1419,19.8091,607100.0
2008-11-20 10:30:00,25.82,26.32,25.22,25.43,939600.0,19.8014,20.1849,19.3413,19.5023,939600.0
2008-11-20 10:40:00,25.44,26.95,25.34,26.62,657800.0,19.51,20.668,19.4333,20.4149,657800.0
2008-11-20 10:50:00,26.63,27.19,26.29,27.19,402900.0,20.4226,20.8521,20.1618,20.8521,402900.0
2008-11-20 11:00:00,27.2,27.74,26.64,26.64,396300.0,20.8597,21.2739,20.4303,20.4303,396300.0
2008-11-20 11:10:00,26.62,27.44,26.48,26.89,283300.0,20.4149,21.0438,20.3076,20.622,283300.0
2008-11-20 11:20:00,26.87,26.93,26.36,26.65,131000.0,20.6067,20.6527,20.2155,20.4379,131000.0
2008-11-20 11:30:00,26.63,26.63,26.24,26.3,226500.0,20.4226,20.4226,20.1235,20.1695,226500.0
2008-11-20 11:40:00,26.26,26.73,26.23,26.46,170700.0,20.1388,20.4993,20.1158,20.2922,170700.0
2008-11-20 11:50:00,26.42,26.58,26.3,26.38,120600.0,20.2615,20.3842,20.1695,20.2309,120600.0
2008-11-20 12:00:00,26.37,26.72,26.25,26.35,189900.0,20.2232,20.4916,20.1312,20.2079,189900.0
2008-11-20 12:10:00,26.35,26.88,26.31,26.68,136100.0,20.2079,20.6143,20.1772,20.4609,136100.0
2008-11-20 12:20:00,26.68,27.7,26.66,27.45,328800.0,20.4609,21.2432,20.4456,21.0515,328800.0
2008-11-20 12:30:00,27.45,28.03,27.4,27.82,482000.0,21.0515,21.4963,21.0131,21.3352,482000.0
2008-11-20 12:40:00,27.82,28.95,27.82,28.86,586600.0,21.3352,22.2018,21.3352,22.1328,586600.0
2008-11-20 12:50:00,28.88,28.89,27.75,27.82,473400.0,22.1481,22.1558,21.2815,21.3352,473400.0
2008-11-20 13:00:00,27.8,27.87,27.37,27.59,344000.0,21.3199,21.3736,20.9901,21.1588,344000.0
2008-11-20 13:10:00,27.59,27.71,27.21,27.25,214100.0,21.1588,21.2508,20.8674,20.8981,214100.0
2008-11-20 13:20:00,27.25,27.29,26.77,27.07,189900.0,20.8981,20.9287,20.53,20.76,189900.0
2008-11-20 13:30:00,27.04,27.56,26.8,27.15,214400.0,20.737,21.1358,20.553,20.8214,214400.0
2008-11-20 13:40:00,27.11,27.42,26.98,27.21,117500.0,20.7907,21.0284,20.691,20.8674,117500.0
2008-11-20 13:50:00,27.22,27.64,27.13,27.46,165700.0,20.8751,21.1972,20.806,21.0591,165700.0
2008-11-20 14:00:00,27.49,27.63,26.95,27.04,217400.0,21.0821,21.1895,20.668,20.737,217400.0
2008-11-20 14:10:00,27.09,27.21,26.7,26.8,145400.0,20.7754,20.8674,20.4763,20.553,145400.0
2008-11-20 14:20:00,26.8,27.0,26.7,26.77,139900.0,20.553,20.7063,20.4763,20.53,139900.0
2008-11-20 14:30:00,26.74,27.03,26.54,26.87,190600.0,20.507,20.7294,20.3536,20.6067,190600.0
2008-11-20 14:40:00,26.87,27.15,26.71,26.86,151600.0,20.6067,20.8214,20.4839,20.599,151600.0
2008-11-20 14:50:00,26.86,27.1,26.55,26.69,186400.0,20.599,20.783,20.3612,20.4686,186400.0
2008-11-20 15:00:00,26.68,27.1,26.56,26.93,254800.0,20.4609,20.783,20.3689,20.6527,254800.0
2008-11-20 15:10:00,26.91,27.08,26.22,26.31,273800.0,20.6373,20.7677,20.1082,20.1772,273800.0
2008-11-20 15:20:00,26.33,26.61,26.16,26.33,257800.0,20.1925,20.4073,20.0622,20.1925,257800.0
2008-11-20 15:30:00,26.33,26.63,25.51,25.57,444500.0,20.1925,20.4226,19.5637,19.6097,444500.0
2008-11-20 15:40:00,25.55,25.93,25.08,25.52,619100.0,19.5943,19.8858,19.2339,19.5713,619100.0
2008-11-20 15:50:00,25.51,25.51,25.01,25.37,888400.0,19.5637,19.5637,19.1802,19.4563,888400.0
2008-11-21 09:30:00,26.35,26.7,26.0,26.05,622600.0,20.2079,20.4763,19.9394,19.9778,622600.0
2008-11-21 09:40:00,26.05,26.12,25.69,25.96,426400.0,19.9778,20.0315,19.7017,19.9088,426400.0
2008-11-21 09:50:00,25.94,26.02,25.04,25.38,421600.0,19.8934,19.9548,19.2032,19.464,421600.0
2008-11-21 10:00:00,25.41,25.54,24.63,25.26,495400.0,19.487,19.5867,18.8888,19.3719,495400.0
2008-11-21 10:10:00,25.28,25.29,24.63,24.82,357600.0,19.3873,19.3949,18.8888,19.0345,357600.0
2008-11-21 10:20:00,24.82,25.06,24.0,24.0,348000.0,19.0345,19.2186,18.4056,18.4056,348000.0
2008-11-21 10:30:00,24.01,24.4,23.82,24.4,518200.0,18.4133,18.7124,18.2676,18.7124,518200.0
2008-11-21 10:40:00,24.44,24.87,24.18,24.28,259200.0,18.7431,19.0728,18.5437,18.6204,259200.0
2008-11-21 10:50:00,24.25,24.32,23.98,24.07,246200.0,18.5974,18.6511,18.3903,18.4593,246200.0
2008-11-21 11:00:00,24.06,24.24,23.28,23.53,408200.0,18.4517,18.5897,17.8535,18.0452,408200.0
2008-11-21 11:10:00,23.53,24.15,23.52,24.11,200500.0,18.0452,18.5207,18.0375,18.49,200500.0
2008-11-21 11:20:00,24.09,24.5,23.92,24.05,402200.0,18.4747,18.7891,18.3443,18.444,402200.0
2008-11-21 11:30:00,24.05,24.7,24.04,24.57,395100.0,18.444,18.9425,18.4363,18.8428,395100.0
2008-11-21 11:40:00,24.57,24.99,24.45,24.52,319200.0,18.8428,19.1649,18.7507,18.8044,319200.0
2008-11-21 11:50:00,24.52,24.59,23.8,23.89,250400.0,18.8044,18.8581,18.2523,18.3213,250400.0
2008-11-21 12:00:00,23.9,24.32,23.68,24.06,164100.0,18.329,18.6511,18.1602,18.4517,164100.0
2008-11-21 12:10:00,24.1,24.44,23.91,24.16,143100.0,18.4823,18.7431,18.3366,18.5283,143100.0
2008-11-21 12:20:00,24.13,24.51,23.97,24.4,212900.0,18.5053,18.7968,18.3826,18.7124,212900.0
2008-11-21 12:30:00,24.41,24.69,24.27,24.5,215800.0,18.7201,18.9348,18.6127,18.7891,215800.0
2008-11-21 12:40:00,24.51,24.63,24.3,24.52,200800.0,18.7968,18.8888,18.6357,18.8044,200800.0
2008-11-21 12:50:00,24.52,24.6,24.21,24.31,182200.0,18.8044,18.8658,18.5667,18.6434,182200.0
2008-11-21 13:00:00,24.33,24.33,24.04,24.23,98200.0,18.6587,18.6587,18.4363,18.582,98200.0
2008-11-21 13:10:00,24.23,24.59,24.23,24.41,178700.0,18.582,18.8581,18.582,18.7201,178700.0
2008-11-21 13:20:00,24.4,24.4,24.21,24.33,126500.0,18.7124,18.7124,18.5667,18.6587,126500.0
2008-11-21 13:30:00,24.34,24.4,24.1,24.24,139800.0,18.6664,18.7124,18.4823,18.5897,139800.0
2008-11-21 13:40:00,24.23,24.57,24.2,24.27,136300.0,18.582,18.8428,18.559,18.6127,136300.0
2008-11-21 13:50:00,24.29,24.33,23.77,23.82,174100.0,18.628,18.6587,18.2293,18.2676,174100.0
2008-11-21 14:00:00,23.79,24.11,23.7,23.96,319100.0,18.2446,18.49,18.1756,18.375,319100.0
2008-11-21 14:10:00,23.99,24.12,23.83,24.08,194600.0,18.398,18.4977,18.2753,18.467,194600.0
2008-11-21 14:20:00,24.06,24.69,24.05,24.44,335800.0,18.4517,18.9348,18.444,18.7431,335800.0
2008-11-21 14:30:00,24.42,24.68,24.26,24.54,301700.0,18.7277,18.9271,18.605,18.8198,301700.0
2008-11-21 14:40:00,24.54,24.73,24.03,24.64,241100.0,18.8198,18.9655,18.4286,18.8965,241100.0
2008-11-21 14:50:00,24.67,24.67,23.84,24.03,251900.0,18.9195,18.9195,18.2829,18.4286,251900.0
2008-11-21 15:00:00,24.02,25.19,24.0,24.9,465500.0,18.421,19.3183,18.4056,19.0959,465500.0
2008-11-21 15:10:00,24.89,25.99,24.8,25.57,583900.0,19.0882,19.9318,19.0192,19.6097,583900.0
2008-11-21 15:20:00,25.55,26.12,23.41,25.9,637900.0,19.5943,20.0315,17.9532,19.8628,637900.0
2008-11-21 15:30:00,25.89,26.84,25.66,26.84,755600.0,19.8551,20.5836,19.6787,20.5836,755600.0
2008-11-21 15:40:00,26.85,26.9,25.74,26.47,588400.0,20.5913,20.6297,19.7401,20.2999,588400.0
2008-11-21 15:50:00,26.47,27.2,25.91,26.97,909500.0,20.2999,20.8597,19.8704,20.6833,909500.0
2008-11-24 09:30:00,27.7,28.2,26.98,26.99,629000.0,21.2432,21.6266,20.691,20.6987,629000.0
2008-11-24 09:40:00,27.01,27.08,26.23,26.99,310600.0,20.714,20.7677,20.1158,20.6987,310600.0
2008-11-24 09:50:00,27.01,27.01,26.47,26.9,313300.0,20.714,20.714,20.2999,20.6297,313300.0
2008-11-24 10:00:00,26.9,27.5,26.9,27.49,237100.0,20.6297,21.0898,20.6297,21.0821,237100.0
2008-11-24 10:10:00,27.49,27.89,27.27,27.86,286700.0,21.0821,21.3889,20.9134,21.3659,286700.0
2008-11-24 10:20:00,27.88,28.94,27.65,28.89,453600.0,21.3812,22.1941,21.2048,22.1558,453600.0
2008-11-24 10:30:00,28.91,29.35,28.64,29.05,584200.0,22.1711,22.5086,21.9641,22.2785,584200.0
2008-11-24 10:40:00,29.06,29.83,27.36,29.5,353600.0,22.2862,22.8767,20.9824,22.6236,353600.0
2008-11-24 10:50:00,29.49,29.57,29.24,29.47,304900.0,22.6159,22.6773,22.4242,22.6006,304900.0
2008-11-24 11:00:00,29.46,29.76,29.33,29.59,201800.0,22.5929,22.823,22.4932,22.6926,201800.0
2008-11-24 11:10:00,29.62,29.77,29.42,29.64,318600.0,22.7156,22.8307,22.5623,22.731,318600.0
2008-11-24 11:20:00,29.63,29.9,29.34,29.77,223700.0,22.7233,22.9304,22.5009,22.8307,223700.0
2008-11-24 11:30:00,29.78,30.0,29.71,29.89,240700.0,22.8383,23.0071,22.7847,22.9227,240700.0
2008-11-24 11:40:00,29.93,30.33,29.65,30.25,318500.0,22.9534,23.2601,22.7386,23.1988,318500.0
2008-11-24 11:50:00,30.26,30.29,30.04,30.06,163300.0,23.2064,23.2295,23.0377,23.0531,163300.0
2008-11-24 12:00:00,30.07,30.24,30.0,30.15,161800.0,23.0607,23.1911,23.0071,23.1221,161800.0
2008-11-24 12:10:00,30.17,30.17,29.55,29.76,231400.0,23.1374,23.1374,22.6619,22.823,231400.0
2008-11-24 12:20:00,29.76,29.94,29.44,29.5,189500.0,22.823,22.961,22.5776,22.6236,189500.0
2008-11-24 12:30:00,29.5,30.0,29.5,29.54,143400.0,22.6236,23.0071,22.6236,22.6543,143400.0
2008-11-24 12:40:00,29.56,29.94,29.51,29.71,108500.0,22.6696,22.961,22.6313,22.7847,108500.0
2008-11-24 12:50:00,29.71,29.9,29.64,29.81,105000.0,22.7847,22.9304,22.731,22.8613,105000.0
2008-11-24 13:00:00,29.85,29.97,29.65,29.68,105000.0,22.892,22.984,22.7386,22.7616,105000.0
2008-11-24 13:10:00,29.69,29.74,29.42,29.55,97500.0,22.7693,22.8077,22.5623,22.6619,97500.0
2008-11-24 13:20:00,29.55,29.8,29.53,29.79,128500.0,22.6619,22.8537,22.6466,22.846,128500.0
2008-11-24 13:30:00,29.78,29.85,29.43,29.48,133600.0,22.8383,22.892,22.5699,22.6083,133600.0
2008-11-24 13:40:00,29.5,29.73,29.44,29.65,103700.0,22.6236,22.8,22.5776,22.7386,103700.0
2008-11-24 13:50:00,29.65,30.2,29.63,30.16,133400.0,22.7386,23.1604,22.7233,23.1298,133400.0
2008-11-24 14:00:00,30.19,30.24,29.72,29.79,168600.0,23.1528,23.1911,22.7923,22.846,168600.0
2008-11-24 14:10:00,29.8,30.1,29.56,30.03,197400.0,22.8537,23.0837,22.6696,23.0301,197400.0
2008-11-24 14:20:00,30.03,30.39,30.0,30.26,279900.0,23.0301,23.3061,23.0071,23.2064,279900.0
2008-11-24 14:30:00,30.28,30.77,30.25,30.68,291800.0,23.2218,23.5976,23.1988,23.5285,291800.0
2008-11-24 14:40:00,30.69,30.77,30.27,30.45,275700.0,23.5362,23.5976,23.2141,23.3522,275700.0
2008-11-24 14:50:00,30.43,30.7,30.25,30.63,302100.0,23.3368,23.5439,23.1988,23.4902,302100.0
2008-11-24 15:00:00,30.64,30.95,30.5,30.94,273700.0,23.4979,23.7356,23.3905,23.7279,273700.0
2008-11-24 15:10:00,30.92,30.98,30.72,30.87,286600.0,23.7126,23.7586,23.5592,23.6743,286600.0
2008-11-24 15:20:00,30.85,31.47,30.73,31.47,317100.0,23.6589,24.1344,23.5669,24.1344,317100.0
2008-11-24 15:30:00,31.47,32.0,31.12,31.96,379200.0,24.1344,24.5409,23.866,24.5102,379200.0
2008-11-24 15:40:00,31.97,32.49,31.7,31.96,622500.0,24.5179,24.9166,24.3108,24.5102,622500.0
2008-11-24 15:50:00,31.99,32.03,31.02,31.16,1012100.0,24.5332,24.5639,23.7893,23.8967,1012100.0
2008-11-25 09:30:00,33.57,34.22,33.06,33.9,871100.0,25.7449,26.2434,25.3538,25.998,871100.0
2008-11-25 09:40:00,33.89,34.12,33.64,33.95,696800.0,25.9903,26.1667,25.7986,26.0363,696800.0
2008-11-25 09:50:00,33.94,34.57,33.85,34.2,685500.0,26.0286,26.5118,25.9596,26.228,685500.0
2008-11-25 10:00:00,34.18,35.25,34.18,35.06,784500.0,26.2127,27.0333,26.2127,26.8876,784500.0
2008-11-25 10:10:00,35.05,35.07,34.59,34.63,552000.0,26.8799,26.8952,26.5271,26.5578,552000.0
2008-11-25 10:20:00,34.6,34.68,34.29,34.55,578800.0,26.5348,26.5962,26.2971,26.4965,578800.0
2008-11-25 10:30:00,34.53,34.58,33.86,33.9,462100.0,26.4811,26.5195,25.9673,25.998,462100.0
2008-11-25 10:40:00,33.91,34.03,33.71,33.76,352100.0,26.0056,26.0977,25.8523,25.8906,352100.0
2008-11-25 10:50:00,33.75,33.82,33.21,33.25,363300.0,25.8829,25.9366,25.4688,25.4995,363300.0
2008-11-25 11:00:00,33.26,33.59,33.2,33.25,346400.0,25.5072,25.7602,25.4611,25.4995,346400.0
2008-11-25 11:10:00,33.25,33.55,33.21,33.41,252200.0,25.4995,25.7296,25.4688,25.6222,252200.0
2008-11-25 11:20:00,33.42,33.64,33.36,33.49,205700.0,25.6299,25.7986,25.5838,25.6835,205700.0
2008-11-25 11:30:00,33.47,33.73,33.31,33.31,257000.0,25.6682,25.8676,25.5455,25.5455,257000.0
2008-11-25 11:40:00,33.32,34.13,33.29,34.0,278600.0,25.5532,26.1744,25.5302,26.0747,278600.0
2008-11-25 11:50:00,34.0,34.19,33.82,34.01,213300.0,26.0747,26.2204,25.9366,26.0823,213300.0
2008-11-25 12:00:00,34.01,34.14,33.93,33.99,179200.0,26.0823,26.182,26.021,26.067,179200.0
2008-11-25 12:10:00,33.98,34.25,33.82,34.2,287200.0,26.0593,26.2664,25.9366,26.228,287200.0
2008-11-25 12:20:00,34.18,34.19,33.94,34.03,294500.0,26.2127,26.2204,26.0286,26.0977,294500.0
2008-11-25 12:30:00,34.01,34.16,33.84,33.92,144300.0,26.0823,26.1974,25.952,26.0133,144300.0
2008-11-25 12:40:00,33.93,34.1,33.9,34.01,218200.0,26.021,26.1514,25.998,26.0823,218200.0
2008-11-25 12:50:00,34.0,34.01,33.33,33.45,194000.0,26.0747,26.0823,25.5608,25.6529,194000.0
2008-11-25 13:00:00,33.47,33.5,33.18,33.42,256000.0,25.6682,25.6912,25.4458,25.6299,256000.0
2008-11-25 13:10:00,33.42,33.53,33.13,33.39,215900.0,25.6299,25.7142,25.4075,25.6069,215900.0
2008-11-25 13:20:00,33.39,33.45,33.0,33.33,314900.0,25.6069,25.6529,25.3078,25.5608,314900.0
2008-11-25 13:30:00,33.34,33.64,33.34,33.53,228500.0,25.5685,25.7986,25.5685,25.7142,228500.0
2008-11-25 13:40:00,33.53,33.9,33.52,33.63,169200.0,25.7142,25.998,25.7065,25.7909,169200.0
2008-11-25 13:50:00,33.63,33.96,33.58,33.75,282100.0,25.7909,26.044,25.7526,25.8829,282100.0
2008-11-25 14:00:00,33.76,33.84,33.6,33.66,282100.0,25.8906,25.952,25.7679,25.8139,282100.0
2008-11-25 14:10:00,33.65,33.71,33.53,33.7,310300.0,25.8062,25.8523,25.7142,25.8446,310300.0
2008-11-25 14:20:00,33.7,34.3,33.56,33.99,732000.0,25.8446,26.3047,25.7372,26.067,732000.0
2008-11-25 14:30:00,33.99,34.4,33.94,34.06,429300.0,26.067,26.3814,26.0286,26.1207,429300.0
2008-11-25 14:40:00,34.06,34.09,33.61,33.65,318700.0,26.1207,26.1437,25.7756,25.8062,318700.0
2008-11-25 14:50:00,33.61,34.07,33.33,33.72,269200.0,25.7756,26.1283,25.5608,25.8599,269200.0
2008-11-25 15:00:00,33.7,34.32,33.64,33.95,426400.0,25.8446,26.3201,25.7986,26.0363,426400.0
2008-11-25 15:10:00,33.98,34.29,33.84,34.06,320100.0,26.0593,26.2971,25.952,26.1207,320100.0
2008-11-25 15:20:00,34.08,34.24,33.88,34.06,365300.0,26.136,26.2587,25.9826,26.1207,365300.0
2008-11-25 15:30:00,34.08,34.52,34.03,34.49,509100.0,26.136,26.4734,26.0977,26.4504,509100.0
2008-11-25 15:40:00,34.48,35.19,34.21,34.33,681900.0,26.4428,26.9873,26.2357,26.3277,681900.0
2008-11-25 15:50:00,34.31,34.5,33.52,33.7,1110100.0,26.3124,26.4581,25.7065,25.8446,1110100.0
2008-11-26 09:30:00,32.66,32.95,32.33,32.67,357400.0,25.047,25.2694,24.7939,25.0547,357400.0
2008-11-26 09:40:00,32.64,33.01,31.87,32.93,363300.0,25.0317,25.3154,24.4412,25.2541,363300.0
2008-11-26 09:50:00,32.95,32.99,32.5,32.55,224600.0,25.2694,25.3001,24.9243,24.9627,224600.0
2008-11-26 10:00:00,32.55,32.66,32.09,32.14,192600.0,24.9627,25.047,24.6099,24.6482,192600.0
2008-11-26 10:10:00,32.14,32.74,31.89,32.64,174100.0,24.6482,25.1084,24.4565,25.0317,174100.0
2008-11-26 10:20:00,32.62,33.19,32.62,33.08,274400.0,25.0163,25.4535,25.0163,25.3691,274400.0
2008-11-26 10:30:00,33.07,33.17,32.87,33.04,195700.0,25.3614,25.4381,25.2081,25.3384,195700.0
2008-11-26 10:40:00,33.03,33.1,32.82,32.86,186000.0,25.3308,25.3844,25.1697,25.2004,186000.0
2008-11-26 10:50:00,32.86,33.39,32.76,33.27,264200.0,25.2004,25.6069,25.1237,25.5148,264200.0
2008-11-26 11:00:00,33.27,33.42,32.96,33.16,179700.0,25.5148,25.6299,25.2771,25.4305,179700.0
2008-11-26 11:10:00,33.16,33.33,33.09,33.28,154600.0,25.4305,25.5608,25.3768,25.5225,154600.0
2008-11-26 11:20:00,33.28,33.75,33.22,33.54,334500.0,25.5225,25.8829,25.4765,25.7219,334500.0
2008-11-26 11:30:00,33.54,34.0,33.53,33.98,220000.0,25.7219,26.0747,25.7142,26.0593,220000.0
2008-11-26 11:40:00,33.96,34.45,33.96,34.43,170400.0,26.044,26.4198,26.044,26.4044,170400.0
2008-11-26 11:50:00,34.43,34.44,33.96,34.01,128200.0,26.4044,26.4121,26.044,26.0823,128200.0
2008-11-26 12:00:00,34.01,34.04,33.67,33.7,103300.0,26.0823,26.1053,25.8216,25.8446,103300.0
2008-11-26 12:10:00,33.68,33.78,33.5,33.67,89100.0,25.8293,25.9059,25.6912,25.8216,89100.0
2008-11-26 12:20:00,33.67,33.97,33.67,33.91,75800.0,25.8216,26.0517,25.8216,26.0056,75800.0
2008-11-26 12:30:00,33.9,34.01,33.59,33.94,116300.0,25.998,26.0823,25.7602,26.0286,116300.0
2008-11-26 12:40:00,33.97,34.37,33.9,34.36,91800.0,26.0517,26.3584,25.998,26.3507,91800.0
2008-11-26 12:50:00,34.37,34.37,34.02,34.16,104100.0,26.3584,26.3584,26.09,26.1974,104100.0
2008-11-26 13:00:00,34.17,34.45,34.13,34.26,145300.0,26.205,26.4198,26.1744,26.2741,145300.0
2008-11-26 13:10:00,34.24,34.28,33.88,33.92,73700.0,26.2587,26.2894,25.9826,26.0133,73700.0
2008-11-26 13:20:00,33.92,34.02,33.7,33.94,84000.0,26.0133,26.09,25.8446,26.0286,84000.0
2008-11-26 13:30:00,33.93,33.94,33.57,33.69,90200.0,26.021,26.0286,25.7449,25.8369,90200.0
2008-11-26 13:40:00,33.69,33.7,33.41,33.58,180100.0,25.8369,25.8446,25.6222,25.7526,180100.0
2008-11-26 13:50:00,33.57,33.7,33.34,33.45,113800.0,25.7449,25.8446,25.5685,25.6529,113800.0
2008-11-26 14:00:00,33.44,33.46,33.05,33.38,179100.0,25.6452,25.6605,25.3461,25.5992,179100.0
2008-11-26 14:10:00,33.38,33.57,33.23,33.56,92700.0,25.5992,25.7449,25.4841,25.7372,92700.0
2008-11-26 14:20:00,33.55,33.91,33.54,33.9,106400.0,25.7296,26.0056,25.7219,25.998,106400.0
2008-11-26 14:30:00,33.89,34.21,33.84,33.96,186500.0,25.9903,26.2357,25.952,26.044,186500.0
2008-11-26 14:40:00,33.97,34.41,33.96,34.29,179600.0,26.0517,26.3891,26.044,26.2971,179600.0
2008-11-26 14:50:00,34.27,34.38,34.14,34.2,196200.0,26.2817,26.3661,26.182,26.228,196200.0
2008-11-26 15:00:00,34.2,34.22,33.89,34.13,170700.0,26.228,26.2434,25.9903,26.1744,170700.0
2008-11-26 15:10:00,34.13,34.75,34.06,34.37,389100.0,26.1744,26.6498,26.1207,26.3584,389100.0
2008-11-26 15:20:00,34.39,34.52,34.21,34.49,179700.0,26.3738,26.4734,26.2357,26.4504,179700.0
2008-11-26 15:30:00,34.49,34.85,34.32,34.65,253700.0,26.4504,26.7265,26.3201,26.5731,253700.0
2008-11-26 15:40:00,34.66,34.82,34.56,34.68,336700.0,26.5808,26.7035,26.5041,26.5962,336700.0
2008-11-26 15:50:00,34.68,34.68,34.29,34.52,442700.0,26.5962,26.5962,26.2971,26.4734,442700.0
2008-11-28 09:30:00,33.51,35.45,33.51,35.38,176400.0,25.6989,27.1867,25.6989,27.133,176400.0
2008-11-28 09:40:00,35.35,36.3,35.04,35.98,418400.0,27.11,27.8385,26.8722,27.5931,418400.0
2008-11-28 09:50:00,35.98,36.19,34.69,34.69,316100.0,27.5931,27.7542,26.6038,26.6038,316100.0
2008-11-28 10:00:00,34.71,34.84,33.78,33.78,233900.0,26.6192,26.7189,25.9059,25.9059,233900.0
2008-11-28 10:10:00,33.82,34.33,33.76,34.27,126700.0,25.9366,26.3277,25.8906,26.2817,126700.0
2008-11-28 10:20:00,34.32,34.83,34.26,34.53,129900.0,26.3201,26.7112,26.2741,26.4811,129900.0
2008-11-28 10:30:00,34.53,34.7,34.23,34.55,87400.0,26.4811,26.6115,26.251,26.4965,87400.0
2008-11-28 10:40:00,34.57,34.68,34.35,34.61,47500.0,26.5118,26.5962,26.3431,26.5425,47500.0
2008-11-28 10:50:00,34.64,34.98,34.5,34.83,57500.0,26.5655,26.8262,26.4581,26.7112,57500.0
2008-11-28 11:00:00,34.83,34.87,34.6,34.69,59500.0,26.7112,26.7419,26.5348,26.6038,59500.0
2008-11-28 11:10:00,34.69,34.76,34.33,34.35,53100.0,26.6038,26.6575,26.3277,26.3431,53100.0
2008-11-28 11:20:00,34.38,34.75,34.25,34.65,68700.0,26.3661,26.6498,26.2664,26.5731,68700.0
2008-11-28 11:30:00,34.65,34.68,34.12,34.34,100800.0,26.5731,26.5962,26.1667,26.3354,100800.0
2008-11-28 11:40:00,34.39,34.52,34.24,34.29,62100.0,26.3738,26.4734,26.2587,26.2971,62100.0
2008-11-28 11:50:00,34.27,34.5,34.22,34.43,74000.0,26.2817,26.4581,26.2434,26.4044,74000.0
2008-11-28 12:00:00,34.42,34.45,34.16,34.22,71100.0,26.3968,26.4198,26.1974,26.2434,71100.0
2008-11-28 12:10:00,34.23,34.48,34.07,34.27,85000.0,26.251,26.4428,26.1283,26.2817,85000.0
2008-11-28 12:20:00,34.29,34.46,34.16,34.45,71100.0,26.2971,26.4274,26.1974,26.4198,71100.0
2008-11-28 12:30:00,34.45,34.47,33.91,33.96,170100.0,26.4198,26.4351,26.0056,26.044,170100.0
2008-11-28 12:40:00,33.97,34.29,33.58,33.82,337700.0,26.0517,26.2971,25.7526,25.9366,337700.0
2008-11-28 12:50:00,33.82,34.71,33.82,34.33,263100.0,25.9366,26.6192,25.9366,26.3277,263100.0
2008-11-28 13:00:00,34.4,34.65,34.4,34.41,316900.0,26.3814,26.5731,26.3814,26.3891,316900.0
2008-11-28 13:10:00,34.06,34.06,34.06,34.06,500.0,26.1207,26.1207,26.1207,26.1207,500.0
2008-11-28 13:20:00,34.41,34.41,34.41,34.41,42700.0,26.3891,26.3891,26.3891,26.3891,42700.0
2008-11-28 13:30:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:40:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 13:50:00,34.41,34.41,34.41,34.41,100.0,26.3891,26.3891,26.3891,26.3891,100.0
2008-11-28 14:00:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:10:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:20:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:30:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:40:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 14:50:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:00:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:10:00,34.41,34.41,34.41,34.41,0.0,26.3891,26.3891,26.3891,26.3891,0.0
2008-11-28 15:20:00,34.2,34.2,34.2,34.2,800.0,26.228,26.228,26.228,26.228,800.0
2008-11-28 15:30:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:40:00,34.2,34.2,34.2,34.2,0.0,26.228,26.228,26.228,26.228,0.0
2008-11-28 15:50:00,34.2,34.2,34.2,34.2,200.0,26.228,26.228,26.228,26.228,200.0
2008-12-01 09:30:00,32.96,33.13,32.42,32.42,412000.0,25.2771,25.4075,24.863,24.863,412000.0
2008-12-01 09:40:00,32.47,32.47,31.39,31.71,395100.0,24.9013,24.9013,24.073,24.3185,395100.0
2008-12-01 09:50:00,31.74,31.87,31.35,31.4,372600.0,24.3415,24.4412,24.0424,24.0807,372600.0
2008-12-01 10:00:00,31.38,31.81,31.3,31.61,240000.0,24.0654,24.3951,24.004,24.2418,240000.0
2008-12-01 10:10:00,31.6,32.17,31.6,31.79,194400.0,24.2341,24.6712,24.2341,24.3798,194400.0
2008-12-01 10:20:00,31.88,31.99,31.69,31.77,124700.0,24.4488,24.5332,24.3031,24.3645,124700.0
2008-12-01 10:30:00,31.78,31.78,31.18,31.43,188600.0,24.3721,24.3721,23.912,24.1037,188600.0
2008-12-01 10:40:00,31.44,31.83,31.38,31.69,140100.0,24.1114,24.4105,24.0654,24.3031,140100.0
2008-12-01 10:50:00,31.66,31.75,31.12,31.13,137800.0,24.2801,24.3491,23.866,23.8737,137800.0
2008-12-01 11:00:00,31.14,31.22,30.62,30.66,185700.0,23.8813,23.9427,23.4825,23.5132,185700.0
2008-12-01 11:10:00,30.66,30.97,30.64,30.94,199000.0,23.5132,23.7509,23.4979,23.7279,199000.0
2008-12-01 11:20:00,30.91,31.07,30.6,30.73,152400.0,23.7049,23.8276,23.4672,23.5669,152400.0
2008-12-01 11:30:00,30.75,31.08,30.74,31.03,99600.0,23.5822,23.8353,23.5746,23.797,99600.0
2008-12-01 11:40:00,31.03,31.27,30.89,31.18,92800.0,23.797,23.981,23.6896,23.912,92800.0
2008-12-01 11:50:00,31.18,31.19,30.9,30.95,45400.0,23.912,23.9197,23.6973,23.7356,45400.0
2008-12-01 12:00:00,30.94,31.0,30.7,30.89,72600.0,23.7279,23.774,23.5439,23.6896,72600.0
2008-12-01 12:10:00,30.86,31.02,30.68,30.69,90300.0,23.6666,23.7893,23.5285,23.5362,90300.0
2008-12-01 12:20:00,30.69,30.73,30.32,30.48,87800.0,23.5362,23.5669,23.2525,23.3752,87800.0
2008-12-01 12:30:00,30.48,30.6,30.31,30.36,85700.0,23.3752,23.4672,23.2448,23.2831,85700.0
2008-12-01 12:40:00,30.36,30.58,30.3,30.54,81000.0,23.2831,23.4519,23.2371,23.4212,81000.0
2008-12-01 12:50:00,30.52,30.58,30.3,30.33,63900.0,23.4058,23.4519,23.2371,23.2601,63900.0
2008-12-01 13:00:00,30.34,30.51,30.32,30.45,54200.0,23.2678,23.3982,23.2525,23.3522,54200.0
2008-12-01 13:10:00,30.45,30.57,30.41,30.49,71100.0,23.3522,23.4442,23.3215,23.3828,71100.0
2008-12-01 13:20:00,30.49,30.53,30.2,30.25,172700.0,23.3828,23.4135,23.1604,23.1988,172700.0
2008-12-01 13:30:00,30.21,30.34,30.01,30.04,190400.0,23.1681,23.2678,23.0147,23.0377,190400.0
2008-12-01 13:40:00,30.06,30.23,29.96,30.08,115000.0,23.0531,23.1834,22.9764,23.0684,115000.0
2008-12-01 13:50:00,30.09,30.13,29.85,29.98,111000.0,23.0761,23.1068,22.892,22.9917,111000.0
2008-12-01 14:00:00,29.99,30.02,29.62,29.81,129600.0,22.9994,23.0224,22.7156,22.8613,129600.0
2008-12-01 14:10:00,29.83,29.89,29.46,29.57,172500.0,22.8767,22.9227,22.5929,22.6773,172500.0
2008-12-01 14:20:00,29.58,29.9,29.42,29.59,186200.0,22.685,22.9304,22.5623,22.6926,186200.0
2008-12-01 14:30:00,29.56,29.88,29.48,29.83,213500.0,22.6696,22.915,22.6083,22.8767,213500.0
2008-12-01 14:40:00,29.8,30.02,29.66,29.69,268300.0,22.8537,23.0224,22.7463,22.7693,268300.0
2008-12-01 14:50:00,29.68,29.81,29.34,29.47,317500.0,22.7616,22.8613,22.5009,22.6006,317500.0
2008-12-01 15:00:00,29.44,29.69,29.3,29.39,215200.0,22.5776,22.7693,22.4702,22.5392,215200.0
2008-12-01 15:10:00,29.4,29.6,29.23,29.45,187100.0,22.5469,22.7003,22.4165,22.5853,187100.0
2008-12-01 15:20:00,29.4,29.42,28.72,28.81,301300.0,22.5469,22.5623,22.0254,22.0944,301300.0
2008-12-01 15:30:00,28.8,28.9,28.0,28.01,545900.0,22.0868,22.1635,21.4732,21.4809,545900.0
2008-12-01 15:40:00,28.0,28.17,27.49,27.61,714200.0,21.4732,21.6036,21.0821,21.1742,714200.0
2008-12-01 15:50:00,27.61,27.7,26.6,27.13,1175600.0,21.1742,21.2432,20.3996,20.806,1175600.0
2008-12-02 09:30:00,27.49,27.49,26.23,26.6,681300.0,21.0821,21.0821,20.1158,20.3996,681300.0
2008-12-02 09:40:00,26.6,26.66,26.02,26.11,605000.0,20.3996,20.4456,19.9548,20.0238,605000.0
2008-12-02 09:50:00,26.1,26.47,25.99,26.33,466000.0,20.0161,20.2999,19.9318,20.1925,466000.0
2008-12-02 10:00:00,26.32,27.28,26.1,27.12,562200.0,20.1849,20.9211,20.0161,20.7984,562200.0
2008-12-02 10:10:00,27.12,27.95,27.12,27.65,507500.0,20.7984,21.4349,20.7984,21.2048,507500.0
2008-12-02 10:20:00,27.62,27.81,27.09,27.49,351700.0,21.1818,21.3275,20.7754,21.0821,351700.0
2008-12-02 10:30:00,27.55,28.21,27.55,28.2,272600.0,21.1281,21.6343,21.1281,21.6266,272600.0
2008-12-02 10:40:00,28.18,28.64,28.05,28.08,295400.0,21.6113,21.9641,21.5116,21.5346,295400.0
2008-12-02 10:50:00,28.06,28.1,27.7,27.84,189800.0,21.5193,21.5499,21.2432,21.3505,189800.0
2008-12-02 11:00:00,27.83,28.07,27.64,27.92,120900.0,21.3429,21.5269,21.1972,21.4119,120900.0
2008-12-02 11:10:00,27.91,27.92,27.57,27.8,117400.0,21.4042,21.4119,21.1435,21.3199,117400.0
2008-12-02 11:20:00,27.81,28.34,27.81,28.28,157100.0,21.3275,21.734,21.3275,21.688,157100.0
2008-12-02 11:30:00,28.32,28.58,28.04,28.26,177100.0,21.7187,21.9181,21.5039,21.6726,177100.0
2008-12-02 11:40:00,28.23,28.64,27.99,28.57,163700.0,21.6496,21.9641,21.4656,21.9104,163700.0
2008-12-02 11:50:00,28.57,28.8,28.55,28.67,118500.0,21.9104,22.0868,21.895,21.9871,118500.0
2008-12-02 12:00:00,28.69,29.0,28.64,28.75,138500.0,22.0024,22.2402,21.9641,22.0484,138500.0
2008-12-02 12:10:00,28.77,28.88,28.72,28.8,91400.0,22.0638,22.1481,22.0254,22.0868,91400.0
2008-12-02 12:20:00,28.83,28.97,28.57,28.57,120300.0,22.1098,22.2171,21.9104,21.9104,120300.0
2008-12-02 12:30:00,28.59,28.86,28.57,28.78,119300.0,21.9257,22.1328,21.9104,22.0714,119300.0
2008-12-02 12:40:00,28.81,28.82,28.68,28.75,95700.0,22.0944,22.1021,21.9947,22.0484,95700.0
2008-12-02 12:50:00,28.75,29.0,28.66,28.94,179500.0,22.0484,22.2402,21.9794,22.1941,179500.0
2008-12-02 13:00:00,28.9,28.96,28.65,28.71,143100.0,22.1635,22.2095,21.9717,22.0178,143100.0
2008-12-02 13:10:00,28.71,28.96,28.71,28.88,76700.0,22.0178,22.2095,22.0178,22.1481,76700.0
2008-12-02 13:20:00,28.88,28.95,28.71,28.8,140200.0,22.1481,22.2018,22.0178,22.0868,140200.0
2008-12-02 13:30:00,28.8,28.8,27.84,28.02,263900.0,22.0868,22.0868,21.3505,21.4886,263900.0
2008-12-02 13:40:00,28.02,28.38,27.78,27.82,224900.0,21.4886,21.7647,21.3045,21.3352,224900.0
2008-12-02 13:50:00,27.81,27.81,27.45,27.56,240900.0,21.3275,21.3275,21.0515,21.1358,240900.0
2008-12-02 14:00:00,27.55,27.82,27.32,27.52,337200.0,21.1281,21.3352,20.9518,21.1051,337200.0
2008-12-02 14:10:00,27.5,27.83,27.4,27.62,227400.0,21.0898,21.3429,21.0131,21.1818,227400.0
2008-12-02 14:20:00,27.59,27.72,27.26,27.53,275000.0,21.1588,21.2585,20.9057,21.1128,275000.0
2008-12-02 14:30:00,27.51,27.79,27.33,27.4,272300.0,21.0975,21.3122,20.9594,21.0131,272300.0
2008-12-02 14:40:00,27.39,27.57,27.34,27.57,190800.0,21.0054,21.1435,20.9671,21.1435,190800.0
2008-12-02 14:50:00,27.58,28.54,27.45,28.47,231300.0,21.1512,21.8874,21.0515,21.8337,231300.0
2008-12-02 15:00:00,28.46,28.47,27.77,27.9,232800.0,21.826,21.8337,21.2969,21.3966,232800.0
2008-12-02 15:10:00,27.86,28.79,27.79,28.79,351200.0,21.3659,22.0791,21.3122,22.0791,351200.0
2008-12-02 15:20:00,28.8,29.1,28.75,28.8,348500.0,22.0868,22.3168,22.0484,22.0868,348500.0
2008-12-02 15:30:00,28.84,29.43,28.75,29.18,456500.0,22.1174,22.5699,22.0484,22.3782,456500.0
2008-12-02 15:40:00,29.18,29.24,28.47,28.47,483500.0,22.3782,22.4242,21.8337,21.8337,483500.0
2008-12-02 15:50:00,28.47,29.45,28.29,29.28,709300.0,21.8337,22.5853,21.6957,22.4549,709300.0
2008-12-03 09:30:00,28.07,29.25,28.07,28.91,369900.0,21.5269,22.4319,21.5269,22.1711,369900.0
2008-12-03 09:40:00,28.92,29.4,28.54,28.67,374100.0,22.1788,22.5469,21.8874,21.9871,374100.0
2008-12-03 09:50:00,28.68,28.83,28.47,28.62,209600.0,21.9947,22.1098,21.8337,21.9487,209600.0
2008-12-03 10:00:00,28.62,29.17,28.4,29.1,240000.0,21.9487,22.3705,21.78,22.3168,240000.0
2008-12-03 10:10:00,29.1,29.28,28.85,28.9,167800.0,22.3168,22.4549,22.1251,22.1635,167800.0
2008-12-03 10:20:00,28.9,29.67,28.88,29.66,163400.0,22.1635,22.754,22.1481,22.7463,163400.0
2008-12-03 10:30:00,29.66,30.18,29.44,29.86,187900.0,22.7463,23.1451,22.5776,22.8997,187900.0
2008-12-03 10:40:00,29.86,29.98,29.51,29.73,195100.0,22.8997,22.9917,22.6313,22.8,195100.0
2008-12-03 10:50:00,29.77,30.5,29.72,30.42,258400.0,22.8307,23.3905,22.7923,23.3292,258400.0
2008-12-03 11:00:00,30.44,30.7,30.18,30.41,258700.0,23.3445,23.5439,23.1451,23.3215,258700.0
2008-12-03 11:10:00,30.43,31.06,30.38,30.68,214700.0,23.3368,23.82,23.2985,23.5285,214700.0
2008-12-03 11:20:00,30.67,30.82,30.42,30.49,154100.0,23.5209,23.6359,23.3292,23.3828,154100.0
2008-12-03 11:30:00,30.5,30.63,30.28,30.55,173300.0,23.3905,23.4902,23.2218,23.4288,173300.0
2008-12-03 11:40:00,30.51,30.74,30.21,30.27,129700.0,23.3982,23.5746,23.1681,23.2141,129700.0
2008-12-03 11:50:00,30.29,30.61,30.14,30.57,102600.0,23.2295,23.4749,23.1144,23.4442,102600.0
2008-12-03 12:00:00,30.57,30.57,29.86,29.86,125600.0,23.4442,23.4442,22.8997,22.8997,125600.0
2008-12-03 12:10:00,29.85,29.9,29.62,29.67,212600.0,22.892,22.9304,22.7156,22.754,212600.0
2008-12-03 12:20:00,29.67,29.81,29.63,29.71,171400.0,22.754,22.8613,22.7233,22.7847,171400.0
2008-12-03 12:30:00,29.72,29.95,29.57,29.75,137500.0,22.7923,22.9687,22.6773,22.8153,137500.0
2008-12-03 12:40:00,29.78,29.78,29.24,29.33,177600.0,22.8383,22.8383,22.4242,22.4932,177600.0
2008-12-03 12:50:00,29.37,29.6,29.21,29.36,130200.0,22.5239,22.7003,22.4012,22.5162,130200.0
2008-12-03 13:00:00,29.39,29.41,29.1,29.11,110500.0,22.5392,22.5546,22.3168,22.3245,110500.0
2008-12-03 13:10:00,29.1,29.28,29.05,29.21,88400.0,22.3168,22.4549,22.2785,22.4012,88400.0
2008-12-03 13:20:00,29.19,29.36,29.13,29.24,183200.0,22.3859,22.5162,22.3398,22.4242,183200.0
2008-12-03 13:30:00,29.21,29.31,29.16,29.24,101900.0,22.4012,22.4779,22.3629,22.4242,101900.0
2008-12-03 13:40:00,29.25,29.27,28.96,29.09,137900.0,22.4319,22.4472,22.2095,22.3092,137900.0
2008-12-03 13:50:00,29.1,29.1,28.83,29.0,116500.0,22.3168,22.3168,22.1098,22.2402,116500.0
2008-12-03 14:00:00,29.0,29.5,28.92,29.27,154900.0,22.2402,22.6236,22.1788,22.4472,154900.0
2008-12-03 14:10:00,29.27,29.96,29.22,29.88,199600.0,22.4472,22.9764,22.4089,22.915,199600.0
2008-12-03 14:20:00,29.87,30.26,29.7,30.0,161300.0,22.9074,23.2064,22.777,23.0071,161300.0
2008-12-03 14:30:00,29.99,30.49,29.93,29.94,193700.0,22.9994,23.3828,22.9534,22.961,193700.0
2008-12-03 14:40:00,29.92,30.45,29.92,30.17,161900.0,22.9457,23.3522,22.9457,23.1374,161900.0
2008-12-03 14:50:00,30.2,30.48,29.95,29.99,189300.0,23.1604,23.3752,22.9687,22.9994,189300.0
2008-12-03 15:00:00,30.01,30.42,29.65,30.32,204400.0,23.0147,23.3292,22.7386,23.2525,204400.0
2008-12-03 15:10:00,30.33,30.41,29.8,30.22,217900.0,23.2601,23.3215,22.8537,23.1758,217900.0
2008-12-03 15:20:00,30.25,30.52,29.99,30.34,252300.0,23.1988,23.4058,22.9994,23.2678,252300.0
2008-12-03 15:30:00,30.35,30.76,30.12,30.7,314600.0,23.2755,23.5899,23.0991,23.5439,314600.0
2008-12-03 15:40:00,30.71,31.13,30.62,30.92,370400.0,23.5516,23.8737,23.4825,23.7126,370400.0
2008-12-03 15:50:00,30.89,31.7,30.82,31.56,945700.0,23.6896,24.3108,23.6359,24.2034,945700.0
2008-12-04 09:30:00,30.74,31.98,30.59,31.58,394400.0,23.5746,24.5255,23.4595,24.2188,394400.0
2008-12-04 09:40:00,31.58,31.64,31.16,31.34,151400.0,24.2188,24.2648,23.8967,24.0347,151400.0
2008-12-04 09:50:00,31.34,31.79,30.97,31.11,177100.0,24.0347,24.3798,23.7509,23.8583,177100.0
2008-12-04 10:00:00,31.11,31.54,30.97,31.24,208500.0,23.8583,24.1881,23.7509,23.958,208500.0
2008-12-04 10:10:00,31.21,31.42,30.61,31.27,159200.0,23.935,24.0961,23.4749,23.981,159200.0
2008-12-04 10:20:00,31.24,31.54,31.1,31.41,107200.0,23.958,24.1881,23.8506,24.0884,107200.0
2008-12-04 10:30:00,31.4,31.97,31.28,31.84,131100.0,24.0807,24.5179,23.9887,24.4182,131100.0
2008-12-04 10:40:00,31.82,32.0,31.69,31.79,114100.0,24.4028,24.5409,24.3031,24.3798,114100.0
2008-12-04 10:50:00,31.76,32.12,31.67,31.84,153200.0,24.3568,24.6329,24.2878,24.4182,153200.0
2008-12-04 11:00:00,31.87,31.89,31.47,31.47,98000.0,24.4412,24.4565,24.1344,24.1344,98000.0
2008-12-04 11:10:00,31.45,31.85,31.31,31.82,150500.0,24.1191,24.4258,24.0117,24.4028,150500.0
2008-12-04 11:20:00,31.8,32.2,31.73,32.04,89300.0,24.3875,24.6942,24.3338,24.5715,89300.0
2008-12-04 11:30:00,32.02,32.06,31.68,31.95,111200.0,24.5562,24.5869,24.2954,24.5025,111200.0
2008-12-04 11:40:00,31.93,32.0,31.62,31.9,100000.0,24.4872,24.5409,24.2494,24.4642,100000.0
2008-12-04 11:50:00,31.88,32.19,31.74,31.88,93300.0,24.4488,24.6866,24.3415,24.4488,93300.0
2008-12-04 12:00:00,31.87,31.97,31.65,31.87,90300.0,24.4412,24.5179,24.2724,24.4412,90300.0
2008-12-04 12:10:00,31.85,31.91,31.63,31.69,89500.0,24.4258,24.4718,24.2571,24.3031,89500.0
2008-12-04 12:20:00,31.7,32.0,31.6,31.88,111000.0,24.3108,24.5409,24.2341,24.4488,111000.0
2008-12-04 12:30:00,31.92,32.23,31.77,32.14,126900.0,24.4795,24.7172,24.3645,24.6482,126900.0
2008-12-04 12:40:00,32.11,32.3,31.98,32.05,124300.0,24.6252,24.7709,24.5255,24.5792,124300.0
2008-12-04 12:50:00,32.06,32.22,31.87,32.17,97200.0,24.5869,24.7096,24.4412,24.6712,97200.0
2008-12-04 13:00:00,32.15,32.16,31.88,32.04,83300.0,24.6559,24.6636,24.4488,24.5715,83300.0
2008-12-04 13:10:00,32.05,32.08,31.84,31.98,105400.0,24.5792,24.6022,24.4182,24.5255,105400.0
2008-12-04 13:20:00,31.99,32.08,31.8,31.8,132900.0,24.5332,24.6022,24.3875,24.3875,132900.0
2008-12-04 13:30:00,31.79,32.01,31.62,31.96,133400.0,24.3798,24.5485,24.2494,24.5102,133400.0
2008-12-04 13:40:00,31.97,32.27,31.93,32.23,84500.0,24.5179,24.7479,24.4872,24.7172,84500.0
2008-12-04 13:50:00,32.22,32.59,32.18,32.43,138700.0,24.7096,24.9933,24.6789,24.8706,138700.0
2008-12-04 14:00:00,32.42,32.88,32.36,32.73,136200.0,24.863,25.2157,24.8169,25.1007,136200.0
2008-12-04 14:10:00,32.73,32.87,32.42,32.42,168500.0,25.1007,25.2081,24.863,24.863,168500.0
2008-12-04 14:20:00,32.42,32.78,32.36,32.71,147300.0,24.863,25.139,24.8169,25.0854,147300.0
2008-12-04 14:30:00,32.71,33.02,32.69,32.94,148600.0,25.0854,25.3231,25.07,25.2617,148600.0
2008-12-04 14:40:00,32.93,32.97,32.15,32.37,180700.0,25.2541,25.2848,24.6559,24.8246,180700.0
2008-12-04 14:50:00,32.37,32.66,32.21,32.3,108800.0,24.8246,25.047,24.7019,24.7709,108800.0
2008-12-04 15:00:00,32.28,32.35,31.39,31.54,205100.0,24.7556,24.8093,24.073,24.1881,205100.0
2008-12-04 15:10:00,31.52,31.82,31.02,31.19,226600.0,24.1727,24.4028,23.7893,23.9197,226600.0
2008-12-04 15:20:00,31.23,31.24,30.65,30.65,321800.0,23.9503,23.958,23.5055,23.5055,321800.0
2008-12-04 15:30:00,30.65,30.87,30.3,30.49,285300.0,23.5055,23.6743,23.2371,23.3828,285300.0
2008-12-04 15:40:00,30.47,31.18,30.26,30.81,418200.0,23.3675,23.912,23.2064,23.6282,418200.0
2008-12-04 15:50:00,30.81,31.24,30.54,30.94,508900.0,23.6282,23.958,23.4212,23.7279,508900.0
2008-12-05 09:30:00,29.62,30.04,29.52,30.01,358000.0,22.7156,23.0377,22.6389,23.0147,358000.0
2008-12-05 09:40:00,30.0,30.47,29.4,29.5,304200.0,23.0071,23.3675,22.5469,22.6236,304200.0
2008-12-05 09:50:00,29.53,29.93,29.5,29.54,262700.0,22.6466,22.9534,22.6236,22.6543,262700.0
2008-12-05 10:00:00,29.5,29.77,29.37,29.51,233400.0,22.6236,22.8307,22.5239,22.6313,233400.0
2008-12-05 10:10:00,29.5,29.54,29.18,29.25,273800.0,22.6236,22.6543,22.3782,22.4319,273800.0
2008-12-05 10:20:00,29.23,29.71,29.18,29.55,211200.0,22.4165,22.7847,22.3782,22.6619,211200.0
2008-12-05 10:30:00,29.54,29.84,29.39,29.49,115100.0,22.6543,22.8843,22.5392,22.6159,115100.0
2008-12-05 10:40:00,29.46,29.95,29.28,29.93,176800.0,22.5929,22.9687,22.4549,22.9534,176800.0
2008-12-05 10:50:00,29.92,30.72,29.8,30.45,249800.0,22.9457,23.5592,22.8537,23.3522,249800.0
2008-12-05 11:00:00,30.46,30.77,30.34,30.45,181000.0,23.3598,23.5976,23.2678,23.3522,181000.0
2008-12-05 11:10:00,30.46,30.54,30.0,30.28,180800.0,23.3598,23.4212,23.0071,23.2218,180800.0
2008-12-05 11:20:00,30.28,30.31,29.96,30.12,110700.0,23.2218,23.2448,22.9764,23.0991,110700.0
2008-12-05 11:30:00,30.09,30.12,29.66,29.94,174800.0,23.0761,23.0991,22.7463,22.961,174800.0
2008-12-05 11:40:00,29.94,30.22,29.86,30.1,138000.0,22.961,23.1758,22.8997,23.0837,138000.0
2008-12-05 11:50:00,30.09,30.5,30.09,30.25,99700.0,23.0761,23.3905,23.0761,23.1988,99700.0
2008-12-05 12:00:00,30.25,30.75,30.24,30.7,144300.0,23.1988,23.5822,23.1911,23.5439,144300.0
2008-12-05 12:10:00,30.67,30.79,30.42,30.55,103500.0,23.5209,23.6129,23.3292,23.4288,103500.0
2008-12-05 12:20:00,30.52,30.78,30.43,30.63,77700.0,23.4058,23.6052,23.3368,23.4902,77700.0
2008-12-05 12:30:00,30.61,30.66,30.17,30.35,110100.0,23.4749,23.5132,23.1374,23.2755,110100.0
2008-12-05 12:40:00,30.34,30.37,29.98,30.14,94500.0,23.2678,23.2908,22.9917,23.1144,94500.0
2008-12-05 12:50:00,30.12,30.29,30.01,30.23,61800.0,23.0991,23.2295,23.0147,23.1834,61800.0
2008-12-05 13:00:00,30.25,30.54,30.19,30.42,148200.0,23.1988,23.4212,23.1528,23.3292,148200.0
2008-12-05 13:10:00,30.39,30.73,30.33,30.47,115700.0,23.3061,23.5669,23.2601,23.3675,115700.0
2008-12-05 13:20:00,30.49,30.76,30.43,30.65,131500.0,23.3828,23.5899,23.3368,23.5055,131500.0
2008-12-05 13:30:00,30.65,30.9,30.65,30.84,120000.0,23.5055,23.6973,23.5055,23.6513,120000.0
2008-12-05 13:40:00,30.87,31.19,30.66,31.18,191000.0,23.6743,23.9197,23.5132,23.912,191000.0
2008-12-05 13:50:00,31.19,31.19,30.56,30.56,213500.0,23.9197,23.9197,23.4365,23.4365,213500.0
2008-12-05 14:00:00,30.6,30.66,29.98,29.98,268500.0,23.4672,23.5132,22.9917,22.9917,268500.0
2008-12-05 14:10:00,30.01,30.3,29.95,30.23,202600.0,23.0147,23.2371,22.9687,23.1834,202600.0
2008-12-05 14:20:00,30.26,30.78,30.13,30.69,197000.0,23.2064,23.6052,23.1068,23.5362,197000.0
2008-12-05 14:30:00,30.68,31.06,30.46,31.06,162400.0,23.5285,23.82,23.3598,23.82,162400.0
2008-12-05 14:40:00,31.03,31.83,31.02,31.73,303800.0,23.797,24.4105,23.7893,24.3338,303800.0
2008-12-05 14:50:00,31.73,31.98,31.59,31.85,276100.0,24.3338,24.5255,24.2264,24.4258,276100.0
2008-12-05 15:00:00,31.85,31.98,31.62,31.85,316300.0,24.4258,24.5255,24.2494,24.4258,316300.0
2008-12-05 15:10:00,31.83,32.51,31.75,32.36,312300.0,24.4105,24.932,24.3491,24.8169,312300.0
2008-12-05 15:20:00,32.36,32.37,32.01,32.19,234700.0,24.8169,24.8246,24.5485,24.6866,234700.0
2008-12-05 15:30:00,32.21,32.79,32.16,32.7,356500.0,24.7019,25.1467,24.6636,25.0777,356500.0
2008-12-05 15:40:00,32.72,32.78,32.15,32.35,435100.0,25.093,25.139,24.6559,24.8093,435100.0
2008-12-05 15:50:00,32.34,32.74,32.07,32.63,565900.0,24.8016,25.1084,24.5945,25.024,565900.0
2008-12-08 09:30:00,34.0,34.0,32.81,33.42,330800.0,26.0747,26.0747,25.162,25.6299,330800.0
2008-12-08 09:40:00,33.42,34.46,33.4,33.68,259400.0,25.6299,26.4274,25.6145,25.8293,259400.0
2008-12-08 09:50:00,33.63,33.72,32.91,33.04,173500.0,25.7909,25.8599,25.2387,25.3384,173500.0
2008-12-08 10:00:00,33.05,33.11,32.21,32.78,232100.0,25.3461,25.3921,24.7019,25.139,232100.0
2008-12-08 10:10:00,32.8,32.9,32.32,32.33,147500.0,25.1544,25.2311,24.7863,24.7939,147500.0
2008-12-08 10:20:00,32.32,32.61,32.25,32.59,196800.0,24.7863,25.0087,24.7326,24.9933,196800.0
2008-12-08 10:30:00,32.57,32.95,32.48,32.91,105000.0,24.978,25.2694,24.909,25.2387,105000.0
2008-12-08 10:40:00,32.92,33.3,32.83,33.01,122900.0,25.2464,25.5378,25.1774,25.3154,122900.0
2008-12-08 10:50:00,33.01,33.39,32.9,33.39,110900.0,25.3154,25.6069,25.2311,25.6069,110900.0
2008-12-08 11:00:00,33.37,33.49,33.13,33.15,85400.0,25.5915,25.6835,25.4075,25.4228,85400.0
2008-12-08 11:10:00,33.16,33.17,32.81,32.85,147000.0,25.4305,25.4381,25.162,25.1927,147000.0
2008-12-08 11:20:00,32.87,32.96,32.62,32.71,114500.0,25.2081,25.2771,25.0163,25.0854,114500.0
2008-12-08 11:30:00,32.73,32.8,32.62,32.69,158500.0,25.1007,25.1544,25.0163,25.07,158500.0
2008-12-08 11:40:00,32.68,32.68,32.34,32.56,159400.0,25.0624,25.0624,24.8016,24.9703,159400.0
2008-12-08 11:50:00,32.51,32.58,32.31,32.49,130000.0,24.932,24.9857,24.7786,24.9166,130000.0
2008-12-08 12:00:00,32.52,32.82,32.33,32.41,84500.0,24.9396,25.1697,24.7939,24.8553,84500.0
2008-12-08 12:10:00,32.35,32.84,32.1,32.79,139700.0,24.8093,25.1851,24.6175,25.1467,139700.0
2008-12-08 12:20:00,32.8,32.98,32.62,32.87,105500.0,25.1544,25.2924,25.0163,25.2081,105500.0
2008-12-08 12:30:00,32.85,33.0,32.78,32.89,72500.0,25.1927,25.3078,25.139,25.2234,72500.0
2008-12-08 12:40:00,32.91,33.17,32.87,32.91,77500.0,25.2387,25.4381,25.2081,25.2387,77500.0
2008-12-08 12:50:00,32.9,33.04,32.79,32.98,69300.0,25.2311,25.3384,25.1467,25.2924,69300.0
2008-12-08 13:00:00,32.99,33.26,32.94,33.13,74100.0,25.3001,25.5072,25.2617,25.4075,74100.0
2008-12-08 13:10:00,33.12,33.2,32.82,32.86,59000.0,25.3998,25.4611,25.1697,25.2004,59000.0
2008-12-08 13:20:00,32.86,33.2,32.83,33.04,73100.0,25.2004,25.4611,25.1774,25.3384,73100.0
2008-12-08 13:30:00,33.04,33.04,32.56,32.77,93800.0,25.3384,25.3384,24.9703,25.1314,93800.0
2008-12-08 13:40:00,32.76,32.9,32.54,32.61,65700.0,25.1237,25.2311,24.955,25.0087,65700.0
2008-12-08 13:50:00,32.61,32.96,32.52,32.89,107100.0,25.0087,25.2771,24.9396,25.2234,107100.0
2008-12-08 14:00:00,32.89,33.29,32.85,33.22,72700.0,25.2234,25.5302,25.1927,25.4765,72700.0
2008-12-08 14:10:00,33.24,33.34,32.93,33.0,83200.0,25.4918,25.5685,25.2541,25.3078,83200.0
2008-12-08 14:20:00,33.0,33.4,33.0,33.29,87200.0,25.3078,25.6145,25.3078,25.5302,87200.0
2008-12-08 14:30:00,33.3,33.39,33.08,33.29,73900.0,25.5378,25.6069,25.3691,25.5302,73900.0
2008-12-08 14:40:00,33.33,33.85,33.22,33.69,152500.0,25.5608,25.9596,25.4765,25.8369,152500.0
2008-12-08 14:50:00,33.72,33.99,33.6,33.98,131600.0,25.8599,26.067,25.7679,26.0593,131600.0
2008-12-08 15:00:00,33.98,34.07,33.83,34.03,228800.0,26.0593,26.1283,25.9443,26.0977,228800.0
2008-12-08 15:10:00,34.02,34.4,33.98,34.14,357000.0,26.09,26.3814,26.0593,26.182,357000.0
2008-12-08 15:20:00,34.11,34.35,33.77,33.91,256900.0,26.159,26.3431,25.8983,26.0056,256900.0
2008-12-08 15:30:00,33.92,34.45,33.82,34.24,316400.0,26.0133,26.4198,25.9366,26.2587,316400.0
2008-12-08 15:40:00,34.24,34.41,33.67,34.0,465400.0,26.2587,26.3891,25.8216,26.0747,465400.0
2008-12-08 15:50:00,34.0,34.5,33.83,34.32,673400.0,26.0747,26.4581,25.9443,26.3201,673400.0
2008-12-09 09:30:00,33.48,33.75,33.33,33.38,259200.0,25.6759,25.8829,25.5608,25.5992,259200.0
2008-12-09 09:40:00,33.38,33.7,33.34,33.52,248700.0,25.5992,25.8446,25.5685,25.7065,248700.0
2008-12-09 09:50:00,33.53,33.54,32.62,32.64,175100.0,25.7142,25.7219,25.0163,25.0317,175100.0
2008-12-09 10:00:00,32.66,33.13,32.66,33.07,185300.0,25.047,25.4075,25.047,25.3614,185300.0
2008-12-09 10:10:00,33.11,33.96,33.03,33.95,172800.0,25.3921,26.044,25.3308,26.0363,172800.0
2008-12-09 10:20:00,33.95,34.24,33.89,33.97,190000.0,26.0363,26.2587,25.9903,26.0517,190000.0
2008-12-09 10:30:00,33.97,34.58,33.87,34.31,243500.0,26.0517,26.5195,25.975,26.3124,243500.0
2008-12-09 10:40:00,34.3,34.76,33.89,34.54,280200.0,26.3047,26.6575,25.9903,26.4888,280200.0
2008-12-09 10:50:00,34.53,34.57,34.1,34.18,127500.0,26.4811,26.5118,26.1514,26.2127,127500.0
2008-12-09 11:00:00,34.18,34.32,34.07,34.17,111700.0,26.2127,26.3201,26.1283,26.205,111700.0
2008-12-09 11:10:00,34.19,34.27,34.1,34.17,118800.0,26.2204,26.2817,26.1514,26.205,118800.0
2008-12-09 11:20:00,34.16,34.2,33.71,33.71,124800.0,26.1974,26.228,25.8523,25.8523,124800.0
2008-12-09 11:30:00,33.72,34.03,33.68,33.81,101600.0,25.8599,26.0977,25.8293,25.9289,101600.0
2008-12-09 11:40:00,33.83,34.09,33.78,33.87,56600.0,25.9443,26.1437,25.9059,25.975,56600.0
2008-12-09 11:50:00,33.89,34.28,33.89,34.01,80100.0,25.9903,26.2894,25.9903,26.0823,80100.0
2008-12-09 12:00:00,34.0,34.4,33.93,34.17,62900.0,26.0747,26.3814,26.021,26.205,62900.0
2008-12-09 12:10:00,34.17,34.38,34.06,34.26,137200.0,26.205,26.3661,26.1207,26.2741,137200.0
2008-12-09 12:20:00,34.25,34.3,33.92,34.06,79100.0,26.2664,26.3047,26.0133,26.1207,79100.0
2008-12-09 12:30:00,34.07,34.45,34.03,34.37,94200.0,26.1283,26.4198,26.0977,26.3584,94200.0
2008-12-09 12:40:00,34.35,34.5,34.18,34.25,47500.0,26.3431,26.4581,26.2127,26.2664,47500.0
2008-12-09 12:50:00,34.19,34.34,33.97,33.99,64300.0,26.2204,26.3354,26.0517,26.067,64300.0
2008-12-09 13:00:00,34.02,34.21,33.86,34.12,70200.0,26.09,26.2357,25.9673,26.1667,70200.0
2008-12-09 13:10:00,34.16,34.19,34.03,34.05,107000.0,26.1974,26.2204,26.0977,26.113,107000.0
2008-12-09 13:20:00,34.06,34.12,33.68,33.76,120700.0,26.1207,26.1667,25.8293,25.8906,120700.0
2008-12-09 13:30:00,33.76,33.91,33.68,33.8,192900.0,25.8906,26.0056,25.8293,25.9213,192900.0
2008-12-09 13:40:00,33.77,34.03,33.7,33.93,144200.0,25.8983,26.0977,25.8446,26.021,144200.0
2008-12-09 13:50:00,33.93,34.17,33.75,33.77,145700.0,26.021,26.205,25.8829,25.8983,145700.0
2008-12-09 14:00:00,33.77,33.87,33.13,33.17,175000.0,25.8983,25.975,25.4075,25.4381,175000.0
2008-12-09 14:10:00,33.18,33.31,32.91,33.22,154800.0,25.4458,25.5455,25.2387,25.4765,154800.0
2008-12-09 14:20:00,33.25,33.26,32.76,32.87,114900.0,25.4995,25.5072,25.1237,25.2081,114900.0
2008-12-09 14:30:00,32.86,32.95,32.73,32.84,108700.0,25.2004,25.2694,25.1007,25.1851,108700.0
2008-12-09 14:40:00,32.84,33.13,32.83,33.11,151900.0,25.1851,25.4075,25.1774,25.3921,151900.0
2008-12-09 14:50:00,33.1,33.8,33.1,33.73,191900.0,25.3844,25.9213,25.3844,25.8676,191900.0
2008-12-09 15:00:00,33.75,33.98,33.44,33.72,169300.0,25.8829,26.0593,25.6452,25.8599,169300.0
2008-12-09 15:10:00,33.7,33.78,33.28,33.71,167800.0,25.8446,25.9059,25.5225,25.8523,167800.0
2008-12-09 15:20:00,33.71,33.87,33.14,33.23,159300.0,25.8523,25.975,25.4151,25.4841,159300.0
2008-12-09 15:30:00,33.23,33.39,33.0,33.07,204700.0,25.4841,25.6069,25.3078,25.3614,204700.0
2008-12-09 15:40:00,33.07,33.38,32.81,33.01,242500.0,25.3614,25.5992,25.162,25.3154,242500.0
2008-12-09 15:50:00,33.0,33.17,32.61,32.89,414900.0,25.3078,25.4381,25.0087,25.2234,414900.0
2008-12-10 09:30:00,33.0,33.1,32.06,32.24,366000.0,25.3078,25.3844,24.5869,24.7249,366000.0
2008-12-10 09:40:00,32.22,32.72,31.74,32.43,299500.0,24.7096,25.093,24.3415,24.8706,299500.0
2008-12-10 09:50:00,32.43,32.63,32.07,32.2,234100.0,24.8706,25.024,24.5945,24.6942,234100.0
2008-12-10 10:00:00,32.23,32.35,32.0,32.23,255700.0,24.7172,24.8093,24.5409,24.7172,255700.0
2008-12-10 10:10:00,32.25,33.26,32.19,33.19,213000.0,24.7326,25.5072,24.6866,25.4535,213000.0
2008-12-10 10:20:00,33.18,33.34,32.95,33.17,141400.0,25.4458,25.5685,25.2694,25.4381,141400.0
2008-12-10 10:30:00,33.18,33.35,32.96,33.03,137100.0,25.4458,25.5762,25.2771,25.3308,137100.0
2008-12-10 10:40:00,33.07,33.2,32.59,32.73,124400.0,25.3614,25.4611,24.9933,25.1007,124400.0
2008-12-10 10:50:00,32.72,32.84,32.62,32.72,129200.0,25.093,25.1851,25.0163,25.093,129200.0
2008-12-10 11:00:00,32.75,32.94,32.63,32.66,140900.0,25.116,25.2617,25.024,25.047,140900.0
2008-12-10 11:10:00,32.67,33.0,32.64,32.93,107400.0,25.0547,25.3078,25.0317,25.2541,107400.0
2008-12-10 11:20:00,32.95,32.98,32.74,32.79,75900.0,25.2694,25.2924,25.1084,25.1467,75900.0
2008-12-10 11:30:00,32.76,32.79,32.55,32.66,94900.0,25.1237,25.1467,24.9627,25.047,94900.0
2008-12-10 11:40:00,32.69,32.98,32.53,32.94,109300.0,25.07,25.2924,24.9473,25.2617,109300.0
2008-12-10 11:50:00,32.93,33.01,32.75,32.8,107600.0,25.2541,25.3154,25.116,25.1544,107600.0
2008-12-10 12:00:00,32.8,32.81,32.33,32.33,140100.0,25.1544,25.162,24.7939,24.7939,140100.0
2008-12-10 12:10:00,32.37,32.61,32.29,32.33,102400.0,24.8246,25.0087,24.7633,24.7939,102400.0
2008-12-10 12:20:00,32.36,32.38,31.83,31.94,148900.0,24.8169,24.8323,24.4105,24.4948,148900.0
2008-12-10 12:30:00,31.95,32.02,31.5,31.71,190000.0,24.5025,24.5562,24.1574,24.3185,190000.0
2008-12-10 12:40:00,31.73,32.02,31.61,31.78,131200.0,24.3338,24.5562,24.2418,24.3721,131200.0
2008-12-10 12:50:00,31.79,31.9,31.39,31.59,87000.0,24.3798,24.4642,24.073,24.2264,87000.0
2008-12-10 13:00:00,31.63,31.89,31.5,31.83,138100.0,24.2571,24.4565,24.1574,24.4105,138100.0
2008-12-10 13:10:00,31.83,32.07,31.79,31.93,113600.0,24.4105,24.5945,24.3798,24.4872,113600.0
2008-12-10 13:20:00,31.92,32.0,31.72,31.79,49600.0,24.4795,24.5409,24.3261,24.3798,49600.0
2008-12-10 13:30:00,31.78,31.84,31.49,31.66,91100.0,24.3721,24.4182,24.1497,24.2801,91100.0
2008-12-10 13:40:00,31.66,31.68,31.49,31.49,118600.0,24.2801,24.2954,24.1497,24.1497,118600.0
2008-12-10 13:50:00,31.45,31.48,31.02,31.27,169800.0,24.1191,24.1421,23.7893,23.981,169800.0
2008-12-10 14:00:00,31.25,31.45,31.06,31.43,73000.0,23.9657,24.1191,23.82,24.1037,73000.0
2008-12-10 14:10:00,31.45,31.56,31.21,31.28,71200.0,24.1191,24.2034,23.935,23.9887,71200.0
2008-12-10 14:20:00,31.28,31.28,30.98,31.19,117600.0,23.9887,23.9887,23.7586,23.9197,117600.0
2008-12-10 14:30:00,31.23,31.47,31.02,31.45,86500.0,23.9503,24.1344,23.7893,24.1191,86500.0
2008-12-10 14:40:00,31.45,31.57,31.26,31.26,100400.0,24.1191,24.2111,23.9733,23.9733,100400.0
2008-12-10 14:50:00,31.26,31.75,31.18,31.54,128200.0,23.9733,24.3491,23.912,24.1881,128200.0
2008-12-10 15:00:00,31.54,31.87,31.36,31.76,109600.0,24.1881,24.4412,24.05,24.3568,109600.0
2008-12-10 15:10:00,31.77,32.17,31.76,31.9,174700.0,24.3645,24.6712,24.3568,24.4642,174700.0
2008-12-10 15:20:00,31.9,32.1,31.79,32.02,160000.0,24.4642,24.6175,24.3798,24.5562,160000.0
2008-12-10 15:30:00,32.04,32.07,31.52,31.59,189000.0,24.5715,24.5945,24.1727,24.2264,189000.0
2008-12-10 15:40:00,31.62,32.19,31.6,32.15,246200.0,24.2494,24.6866,24.2341,24.6559,246200.0
2008-12-10 15:50:00,32.15,32.19,31.97,32.06,246400.0,24.6559,24.6866,24.5179,24.5869,246400.0
2008-12-11 09:30:00,31.32,31.79,30.59,31.07,302600.0,24.0194,24.3798,23.4595,23.8276,302600.0
2008-12-11 09:40:00,31.07,31.08,30.25,30.92,292000.0,23.8276,23.8353,23.1988,23.7126,292000.0
2008-12-11 09:50:00,30.93,31.3,30.89,30.99,179000.0,23.7203,24.004,23.6896,23.7663,179000.0
2008-12-11 10:00:00,31.02,31.12,30.7,30.87,140800.0,23.7893,23.866,23.5439,23.6743,140800.0
2008-12-11 10:10:00,30.87,31.05,30.68,30.86,189700.0,23.6743,23.8123,23.5285,23.6666,189700.0
2008-12-11 10:20:00,30.88,31.08,30.78,30.99,217900.0,23.6819,23.8353,23.6052,23.7663,217900.0
2008-12-11 10:30:00,30.97,31.0,30.7,30.82,135600.0,23.7509,23.774,23.5439,23.6359,135600.0
2008-12-11 10:40:00,30.81,30.84,30.48,30.59,183400.0,23.6282,23.6513,23.3752,23.4595,183400.0
2008-12-11 10:50:00,30.58,30.58,30.19,30.21,208600.0,23.4519,23.4519,23.1528,23.1681,208600.0
2008-12-11 11:00:00,30.24,30.24,29.72,30.04,314500.0,23.1911,23.1911,22.7923,23.0377,314500.0
2008-12-11 11:10:00,30.03,30.16,29.57,29.63,220800.0,23.0301,23.1298,22.6773,22.7233,220800.0
2008-12-11 11:20:00,29.63,29.85,29.58,29.67,183400.0,22.7233,22.892,22.685,22.754,183400.0
2008-12-11 11:30:00,29.65,29.7,29.28,29.46,300500.0,22.7386,22.777,22.4549,22.5929,300500.0
2008-12-11 11:40:00,29.45,30.15,29.45,30.11,231600.0,22.5853,23.1221,22.5853,23.0914,231600.0
2008-12-11 11:50:00,30.12,30.15,29.74,29.83,300500.0,23.0991,23.1221,22.8077,22.8767,300500.0
2008-12-11 12:00:00,29.83,29.85,29.73,29.81,351200.0,22.8767,22.892,22.8,22.8613,351200.0
2008-12-11 12:10:00,29.82,29.85,29.51,29.58,225500.0,22.869,22.892,22.6313,22.685,225500.0
2008-12-11 12:20:00,29.6,29.65,28.94,29.0,464300.0,22.7003,22.7386,22.1941,22.2402,464300.0
2008-12-11 12:30:00,29.01,29.4,28.79,28.95,327600.0,22.2478,22.5469,22.0791,22.2018,327600.0
2008-12-11 12:40:00,28.97,29.26,28.93,29.2,168100.0,22.2171,22.4395,22.1865,22.3935,168100.0
2008-12-11 12:50:00,29.21,29.54,29.19,29.51,211300.0,22.4012,22.6543,22.3859,22.6313,211300.0
2008-12-11 13:00:00,29.5,29.54,29.37,29.49,110200.0,22.6236,22.6543,22.5239,22.6159,110200.0
2008-12-11 13:10:00,29.52,29.67,29.26,29.54,191500.0,22.6389,22.754,22.4395,22.6543,191500.0
2008-12-11 13:20:00,29.54,29.56,29.35,29.5,177900.0,22.6543,22.6696,22.5086,22.6236,177900.0
2008-12-11 13:30:00,29.5,29.65,29.46,29.63,196600.0,22.6236,22.7386,22.5929,22.7233,196600.0
2008-12-11 13:40:00,29.63,29.67,29.45,29.45,167700.0,22.7233,22.754,22.5853,22.5853,167700.0
2008-12-11 13:50:00,29.47,29.52,29.12,29.16,133700.0,22.6006,22.6389,22.3322,22.3629,133700.0
2008-12-11 14:00:00,29.15,29.29,29.0,29.04,107500.0,22.3552,22.4626,22.2402,22.2708,107500.0
2008-12-11 14:10:00,29.03,29.13,28.66,28.74,271900.0,22.2632,22.3398,21.9794,22.0408,271900.0
2008-12-11 14:20:00,28.74,29.04,28.67,29.04,165700.0,22.0408,22.2708,21.9871,22.2708,165700.0
2008-12-11 14:30:00,29.02,29.18,28.89,28.92,197200.0,22.2555,22.3782,22.1558,22.1788,197200.0
2008-12-11 14:40:00,28.91,28.96,28.3,28.34,302400.0,22.1711,22.2095,21.7033,21.734,302400.0
2008-12-11 14:50:00,28.33,28.65,28.0,28.07,326900.0,21.7263,21.9717,21.4732,21.5269,326900.0
2008-12-11 15:00:00,28.08,28.26,27.83,27.95,390300.0,21.5346,21.6726,21.3429,21.4349,390300.0
2008-12-11 15:10:00,27.95,28.16,27.89,28.02,394100.0,21.4349,21.596,21.3889,21.4886,394100.0
2008-12-11 15:20:00,28.04,28.4,27.98,28.4,348800.0,21.5039,21.78,21.4579,21.78,348800.0
2008-12-11 15:30:00,28.4,28.44,27.78,27.81,579700.0,21.78,21.8107,21.3045,21.3275,579700.0
2008-12-11 15:40:00,27.8,28.06,27.75,27.77,593000.0,21.3199,21.5193,21.2815,21.2969,593000.0
2008-12-11 15:50:00,27.77,27.95,27.66,27.9,1056300.0,21.2969,21.4349,21.2125,21.3966,1056300.0
2008-12-12 09:30:00,26.34,28.11,26.25,27.66,653100.0,20.2002,21.5576,20.1312,21.2125,653100.0
2008-12-12 09:40:00,27.62,27.89,27.08,27.55,375800.0,21.1818,21.3889,20.7677,21.1281,375800.0
2008-12-12 09:50:00,27.55,28.61,27.55,28.34,411000.0,21.1281,21.9411,21.1281,21.734,411000.0
2008-12-12 10:00:00,28.34,28.78,28.08,28.1,377100.0,21.734,22.0714,21.5346,21.5499,377100.0
2008-12-12 10:10:00,28.11,28.27,27.91,28.0,253300.0,21.5576,21.6803,21.4042,21.4732,253300.0
2008-12-12 10:20:00,28.01,28.4,27.87,28.15,189500.0,21.4809,21.78,21.3736,21.5883,189500.0
2008-12-12 10:30:00,28.15,28.4,27.89,28.03,245600.0,21.5883,21.78,21.3889,21.4963,245600.0
2008-12-12 10:40:00,28.03,28.32,27.97,28.08,125900.0,21.4963,21.7187,21.4502,21.5346,125900.0
2008-12-12 10:50:00,28.1,28.49,28.05,28.37,216600.0,21.5499,21.849,21.5116,21.757,216600.0
2008-12-12 11:00:00,28.35,28.5,28.15,28.46,150000.0,21.7417,21.8567,21.5883,21.826,150000.0
2008-12-12 11:10:00,28.47,28.47,27.96,28.0,154500.0,21.8337,21.8337,21.4426,21.4732,154500.0
2008-12-12 11:20:00,28.01,28.27,27.98,28.03,145300.0,21.4809,21.6803,21.4579,21.4963,145300.0
2008-12-12 11:30:00,28.02,28.03,27.66,27.69,251400.0,21.4886,21.4963,21.2125,21.2355,251400.0
2008-12-12 11:40:00,27.69,27.76,27.37,27.66,215200.0,21.2355,21.2892,20.9901,21.2125,215200.0
2008-12-12 11:50:00,27.67,27.99,27.56,27.84,170900.0,21.2202,21.4656,21.1358,21.3505,170900.0
2008-12-12 12:00:00,27.82,28.09,27.82,28.01,89700.0,21.3352,21.5423,21.3352,21.4809,89700.0
2008-12-12 12:10:00,28.04,28.18,27.93,28.12,96400.0,21.5039,21.6113,21.4196,21.5653,96400.0
2008-12-12 12:20:00,28.13,28.37,28.05,28.31,110400.0,21.5729,21.757,21.5116,21.711,110400.0
2008-12-12 12:30:00,28.3,28.51,28.05,28.24,146700.0,21.7033,21.8644,21.5116,21.6573,146700.0
2008-12-12 12:40:00,28.24,28.43,28.04,28.14,152300.0,21.6573,21.803,21.5039,21.5806,152300.0
2008-12-12 12:50:00,28.16,28.62,28.11,28.4,124000.0,21.596,21.9487,21.5576,21.78,124000.0
2008-12-12 13:00:00,28.39,28.57,28.2,28.26,122100.0,21.7723,21.9104,21.6266,21.6726,122100.0
2008-12-12 13:10:00,28.26,28.26,27.85,27.9,141200.0,21.6726,21.6726,21.3582,21.3966,141200.0
2008-12-12 13:20:00,27.9,28.04,27.68,27.79,117500.0,21.3966,21.5039,21.2278,21.3122,117500.0
2008-12-12 13:30:00,27.81,27.84,27.36,27.41,130100.0,21.3275,21.3505,20.9824,21.0208,130100.0
2008-12-12 13:40:00,27.4,27.41,27.21,27.35,183800.0,21.0131,21.0208,20.8674,20.9748,183800.0
2008-12-12 13:50:00,27.35,27.61,27.22,27.53,142300.0,20.9748,21.1742,20.8751,21.1128,142300.0
2008-12-12 14:00:00,27.53,27.9,27.49,27.69,132400.0,21.1128,21.3966,21.0821,21.2355,132400.0
2008-12-12 14:10:00,27.71,27.94,27.59,27.63,112200.0,21.2508,21.4272,21.1588,21.1895,112200.0
2008-12-12 14:20:00,27.61,27.72,27.45,27.58,149700.0,21.1742,21.2585,21.0515,21.1512,149700.0
2008-12-12 14:30:00,27.57,27.79,27.21,27.71,167700.0,21.1435,21.3122,20.8674,21.2508,167700.0
2008-12-12 14:40:00,27.7,27.86,27.56,27.77,122500.0,21.2432,21.3659,21.1358,21.2969,122500.0
2008-12-12 14:50:00,27.74,28.37,27.74,28.2,227500.0,21.2739,21.757,21.2739,21.6266,227500.0
2008-12-12 15:00:00,28.22,28.57,27.86,27.97,267000.0,21.642,21.9104,21.3659,21.4502,267000.0
2008-12-12 15:10:00,27.96,28.21,27.62,27.66,225200.0,21.4426,21.6343,21.1818,21.2125,225200.0
2008-12-12 15:20:00,27.63,28.07,27.56,27.93,215200.0,21.1895,21.5269,21.1358,21.4196,215200.0
2008-12-12 15:30:00,27.96,28.02,27.58,28.02,229200.0,21.4426,21.4886,21.1512,21.4886,229200.0
2008-12-12 15:40:00,28.0,28.12,27.59,27.82,280700.0,21.4732,21.5653,21.1588,21.3352,280700.0
2008-12-12 15:50:00,27.8,28.35,27.7,28.16,554800.0,21.3199,21.7417,21.2432,21.596,554800.0
2008-12-15 09:30:00,27.82,28.2,27.32,27.44,292000.0,21.3352,21.6266,20.9518,21.0438,292000.0
2008-12-15 09:40:00,27.37,27.4,27.0,27.3,237000.0,20.9901,21.0131,20.7063,20.9364,237000.0
2008-12-15 09:50:00,27.31,27.37,27.06,27.17,198500.0,20.9441,20.9901,20.7524,20.8367,198500.0
2008-12-15 10:00:00,27.16,27.2,26.66,26.78,285800.0,20.8291,20.8597,20.4456,20.5376,285800.0
2008-12-15 10:10:00,26.78,26.94,26.67,26.69,146700.0,20.5376,20.6603,20.4533,20.4686,146700.0
2008-12-15 10:20:00,26.7,26.88,26.46,26.82,202100.0,20.4763,20.6143,20.2922,20.5683,202100.0
2008-12-15 10:30:00,26.83,27.26,26.79,27.04,162800.0,20.576,20.9057,20.5453,20.737,162800.0
2008-12-15 10:40:00,27.07,27.08,26.75,26.75,100000.0,20.76,20.7677,20.5146,20.5146,100000.0
2008-12-15 10:50:00,26.78,26.8,26.6,26.62,108600.0,20.5376,20.553,20.3996,20.4149,108600.0
2008-12-15 11:00:00,26.62,26.82,26.5,26.79,165800.0,20.4149,20.5683,20.3229,20.5453,165800.0
2008-12-15 11:10:00,26.76,27.07,26.69,26.8,147000.0,20.5223,20.76,20.4686,20.553,147000.0
2008-12-15 11:20:00,26.81,27.04,26.79,26.95,77000.0,20.5606,20.737,20.5453,20.668,77000.0
2008-12-15 11:30:00,26.95,27.1,26.63,26.65,156400.0,20.668,20.783,20.4226,20.4379,156400.0
2008-12-15 11:40:00,26.67,26.69,26.41,26.66,147400.0,20.4533,20.4686,20.2539,20.4456,147400.0
2008-12-15 11:50:00,26.66,26.77,26.62,26.67,70800.0,20.4456,20.53,20.4149,20.4533,70800.0
2008-12-15 12:00:00,26.67,26.92,26.52,26.91,104900.0,20.4533,20.645,20.3382,20.6373,104900.0
2008-12-15 12:10:00,26.91,27.27,26.9,27.22,108800.0,20.6373,20.9134,20.6297,20.8751,108800.0
2008-12-15 12:20:00,27.23,27.51,27.22,27.31,91800.0,20.8827,21.0975,20.8751,20.9441,91800.0
2008-12-15 12:30:00,27.3,27.45,27.21,27.22,111200.0,20.9364,21.0515,20.8674,20.8751,111200.0
2008-12-15 12:40:00,27.23,27.39,27.2,27.23,51100.0,20.8827,21.0054,20.8597,20.8827,51100.0
2008-12-15 12:50:00,27.21,27.49,27.2,27.4,77800.0,20.8674,21.0821,20.8597,21.0131,77800.0
2008-12-15 13:00:00,27.39,27.39,27.08,27.11,72900.0,21.0054,21.0054,20.7677,20.7907,72900.0
2008-12-15 13:10:00,27.13,27.31,27.09,27.27,53700.0,20.806,20.9441,20.7754,20.9134,53700.0
2008-12-15 13:20:00,27.29,27.47,27.28,27.46,59500.0,20.9287,21.0668,20.9211,21.0591,59500.0
2008-12-15 13:30:00,27.45,27.48,27.18,27.19,100300.0,21.0515,21.0745,20.8444,20.8521,100300.0
2008-12-15 13:40:00,27.21,27.38,27.16,27.25,89300.0,20.8674,20.9978,20.8291,20.8981,89300.0
2008-12-15 13:50:00,27.25,27.27,27.08,27.16,70400.0,20.8981,20.9134,20.7677,20.8291,70400.0
2008-12-15 14:00:00,27.17,27.34,27.09,27.1,82900.0,20.8367,20.9671,20.7754,20.783,82900.0
2008-12-15 14:10:00,27.1,27.15,26.83,27.0,149600.0,20.783,20.8214,20.576,20.7063,149600.0
2008-12-15 14:20:00,27.0,27.17,26.86,26.87,114100.0,20.7063,20.8367,20.599,20.6067,114100.0
2008-12-15 14:30:00,26.87,26.93,26.5,26.52,266300.0,20.6067,20.6527,20.3229,20.3382,266300.0
2008-12-15 14:40:00,26.55,26.71,26.18,26.22,229500.0,20.3612,20.4839,20.0775,20.1082,229500.0
2008-12-15 14:50:00,26.18,26.35,25.78,25.91,280200.0,20.0775,20.2079,19.7707,19.8704,280200.0
2008-12-15 15:00:00,25.91,26.12,25.81,26.02,364400.0,19.8704,20.0315,19.7937,19.9548,364400.0
2008-12-15 15:10:00,26.02,26.1,25.94,25.99,316700.0,19.9548,20.0161,19.8934,19.9318,316700.0
2008-12-15 15:20:00,25.98,26.07,25.89,26.0,306000.0,19.9241,19.9931,19.8551,19.9394,306000.0
2008-12-15 15:30:00,26.0,26.37,25.82,26.23,646700.0,19.9394,20.2232,19.8014,20.1158,646700.0
2008-12-15 15:40:00,26.23,26.5,26.08,26.1,737900.0,20.1158,20.3229,20.0008,20.0161,737900.0
2008-12-15 15:50:00,26.1,26.2,25.92,26.11,951400.0,20.0161,20.0928,19.8781,20.0238,951400.0
2008-12-16 09:30:00,26.87,27.22,26.29,26.73,346800.0,20.6067,20.8751,20.1618,20.4993,346800.0
2008-12-16 09:40:00,26.73,26.95,26.56,26.71,200800.0,20.4993,20.668,20.3689,20.4839,200800.0
2008-12-16 09:50:00,26.72,27.05,26.65,26.77,207700.0,20.4916,20.7447,20.4379,20.53,207700.0
2008-12-16 10:00:00,26.79,27.09,26.48,27.06,155600.0,20.5453,20.7754,20.3076,20.7524,155600.0
2008-12-16 10:10:00,27.05,27.11,26.58,26.58,93500.0,20.7447,20.7907,20.3842,20.3842,93500.0
2008-12-16 10:20:00,26.58,26.64,26.41,26.56,123600.0,20.3842,20.4303,20.2539,20.3689,123600.0
2008-12-16 10:30:00,26.56,26.65,26.33,26.37,87700.0,20.3689,20.4379,20.1925,20.2232,87700.0
2008-12-16 10:40:00,26.38,26.41,26.22,26.31,122800.0,20.2309,20.2539,20.1082,20.1772,122800.0
2008-12-16 10:50:00,26.31,26.59,26.28,26.54,121800.0,20.1772,20.3919,20.1542,20.3536,121800.0
2008-12-16 11:00:00,26.53,26.69,26.53,26.63,75000.0,20.3459,20.4686,20.3459,20.4226,75000.0
2008-12-16 11:10:00,26.64,26.67,26.51,26.61,61300.0,20.4303,20.4533,20.3306,20.4073,61300.0
2008-12-16 11:20:00,26.62,26.75,26.56,26.75,54700.0,20.4149,20.5146,20.3689,20.5146,54700.0
2008-12-16 11:30:00,26.74,26.89,26.71,26.8,83600.0,20.507,20.622,20.4839,20.553,83600.0
2008-12-16 11:40:00,26.81,26.9,26.75,26.84,44900.0,20.5606,20.6297,20.5146,20.5836,44900.0
2008-12-16 11:50:00,26.84,26.98,26.75,26.89,85800.0,20.5836,20.691,20.5146,20.622,85800.0
2008-12-16 12:00:00,26.9,27.1,26.9,27.02,146500.0,20.6297,20.783,20.6297,20.7217,146500.0
2008-12-16 12:10:00,27.03,27.25,27.02,27.22,124800.0,20.7294,20.8981,20.7217,20.8751,124800.0
2008-12-16 12:20:00,27.2,27.32,27.16,27.25,90400.0,20.8597,20.9518,20.8291,20.8981,90400.0
2008-12-16 12:30:00,27.25,27.32,27.14,27.14,64100.0,20.8981,20.9518,20.8137,20.8137,64100.0
2008-12-16 12:40:00,27.13,27.17,27.0,27.17,53900.0,20.806,20.8367,20.7063,20.8367,53900.0
2008-12-16 12:50:00,27.17,27.18,27.0,27.06,71500.0,20.8367,20.8444,20.7063,20.7524,71500.0
2008-12-16 13:00:00,27.06,27.07,26.99,27.05,48300.0,20.7524,20.76,20.6987,20.7447,48300.0
2008-12-16 13:10:00,27.06,27.27,27.04,27.24,68300.0,20.7524,20.9134,20.737,20.8904,68300.0
2008-12-16 13:20:00,27.23,27.29,27.18,27.29,85600.0,20.8827,20.9287,20.8444,20.9287,85600.0
2008-12-16 13:30:00,27.27,27.42,27.18,27.36,142300.0,20.9134,21.0284,20.8444,20.9824,142300.0
2008-12-16 13:40:00,27.33,27.33,27.22,27.29,43700.0,20.9594,20.9594,20.8751,20.9287,43700.0
2008-12-16 13:50:00,27.3,27.39,27.26,27.32,62000.0,20.9364,21.0054,20.9057,20.9518,62000.0
2008-12-16 14:00:00,27.33,27.49,27.29,27.37,84000.0,20.9594,21.0821,20.9287,20.9901,84000.0
2008-12-16 14:10:00,27.37,27.61,27.37,27.51,83100.0,20.9901,21.1742,20.9901,21.0975,83100.0
2008-12-16 14:20:00,27.51,27.89,27.18,27.23,474000.0,21.0975,21.3889,20.8444,20.8827,474000.0
2008-12-16 14:30:00,27.23,28.12,27.23,28.04,358500.0,20.8827,21.5653,20.8827,21.5039,358500.0
2008-12-16 14:40:00,28.04,28.14,27.46,27.6,293000.0,21.5039,21.5806,21.0591,21.1665,293000.0
2008-12-16 14:50:00,27.6,28.26,27.54,28.22,411000.0,21.1665,21.6726,21.1205,21.642,411000.0
2008-12-16 15:00:00,28.2,28.75,28.1,28.6,326800.0,21.6266,22.0484,21.5499,21.9334,326800.0
2008-12-16 15:10:00,28.63,29.19,28.63,29.16,432100.0,21.9564,22.3859,21.9564,22.3629,432100.0
2008-12-16 15:20:00,29.19,29.3,29.07,29.11,341800.0,22.3859,22.4702,22.2938,22.3245,341800.0
2008-12-16 15:30:00,29.1,29.16,28.72,28.81,402100.0,22.3168,22.3629,22.0254,22.0944,402100.0
2008-12-16 15:40:00,28.81,29.18,28.73,28.83,672300.0,22.0944,22.3782,22.0331,22.1098,672300.0
2008-12-16 15:50:00,28.82,29.64,28.81,29.4,1232500.0,22.1021,22.731,22.0944,22.5469,1232500.0
2008-12-17 09:30:00,28.85,29.0,28.1,28.87,317000.0,22.1251,22.2402,21.5499,22.1405,317000.0
2008-12-17 09:40:00,28.9,28.97,28.62,28.85,243300.0,22.1635,22.2171,21.9487,22.1251,243300.0
2008-12-17 09:50:00,28.88,29.18,28.62,28.8,217300.0,22.1481,22.3782,21.9487,22.0868,217300.0
2008-12-17 10:00:00,28.79,28.86,28.22,28.55,230000.0,22.0791,22.1328,21.642,21.895,230000.0
2008-12-17 10:10:00,28.55,28.61,28.23,28.42,162300.0,21.895,21.9411,21.6496,21.7953,162300.0
2008-12-17 10:20:00,28.44,28.65,28.39,28.61,134700.0,21.8107,21.9717,21.7723,21.9411,134700.0
2008-12-17 10:30:00,28.62,29.12,28.6,29.04,232300.0,21.9487,22.3322,21.9334,22.2708,232300.0
2008-12-17 10:40:00,29.04,29.23,29.0,29.01,174400.0,22.2708,22.4165,22.2402,22.2478,174400.0
2008-12-17 10:50:00,28.99,29.21,28.95,29.15,152500.0,22.2325,22.4012,22.2018,22.3552,152500.0
2008-12-17 11:00:00,29.16,29.25,29.09,29.23,157300.0,22.3629,22.4319,22.3092,22.4165,157300.0
2008-12-17 11:10:00,29.21,29.3,28.95,29.08,125700.0,22.4012,22.4702,22.2018,22.3015,125700.0
2008-12-17 11:20:00,29.06,29.22,28.9,28.92,138300.0,22.2862,22.4089,22.1635,22.1788,138300.0
2008-12-17 11:30:00,28.92,29.04,28.76,29.04,103400.0,22.1788,22.2708,22.0561,22.2708,103400.0
2008-12-17 11:40:00,29.01,29.28,28.97,29.28,147400.0,22.2478,22.4549,22.2171,22.4549,147400.0
2008-12-17 11:50:00,29.25,29.42,29.2,29.24,150800.0,22.4319,22.5623,22.3935,22.4242,150800.0
2008-12-17 12:00:00,29.25,29.5,29.19,29.5,118800.0,22.4319,22.6236,22.3859,22.6236,118800.0
2008-12-17 12:10:00,29.49,29.66,29.24,29.26,162600.0,22.6159,22.7463,22.4242,22.4395,162600.0
2008-12-17 12:20:00,29.27,29.35,29.08,29.12,162100.0,22.4472,22.5086,22.3015,22.3322,162100.0
2008-12-17 12:30:00,29.12,29.37,29.1,29.37,116900.0,22.3322,22.5239,22.3168,22.5239,116900.0
2008-12-17 12:40:00,29.35,29.46,29.23,29.33,95800.0,22.5086,22.5929,22.4165,22.4932,95800.0
2008-12-17 12:50:00,29.33,29.55,29.31,29.4,191400.0,22.4932,22.6619,22.4779,22.5469,191400.0
2008-12-17 13:00:00,29.42,29.51,29.34,29.42,113700.0,22.5623,22.6313,22.5009,22.5623,113700.0
2008-12-17 13:10:00,29.42,29.47,29.3,29.42,63000.0,22.5623,22.6006,22.4702,22.5623,63000.0
2008-12-17 13:20:00,29.43,29.51,29.28,29.31,102200.0,22.5699,22.6313,22.4549,22.4779,102200.0
2008-12-17 13:30:00,29.32,29.64,29.27,29.52,131000.0,22.4856,22.731,22.4472,22.6389,131000.0
2008-12-17 13:40:00,29.52,29.79,29.38,29.78,201900.0,22.6389,22.846,22.5316,22.8383,201900.0
2008-12-17 13:50:00,29.79,29.83,29.67,29.69,83800.0,22.846,22.8767,22.754,22.7693,83800.0
2008-12-17 14:00:00,29.7,29.76,29.6,29.71,100600.0,22.777,22.823,22.7003,22.7847,100600.0
2008-12-17 14:10:00,29.71,29.88,29.62,29.73,144300.0,22.7847,22.915,22.7156,22.8,144300.0
2008-12-17 14:20:00,29.75,29.79,29.5,29.52,178400.0,22.8153,22.846,22.6236,22.6389,178400.0
2008-12-17 14:30:00,29.54,29.55,28.98,29.13,218100.0,22.6543,22.6619,22.2248,22.3398,218100.0
2008-12-17 14:40:00,29.13,29.3,29.06,29.16,204800.0,22.3398,22.4702,22.2862,22.3629,204800.0
2008-12-17 14:50:00,29.19,29.4,29.03,29.25,152900.0,22.3859,22.5469,22.2632,22.4319,152900.0
2008-12-17 15:00:00,29.25,29.62,29.23,29.44,172200.0,22.4319,22.7156,22.4165,22.5776,172200.0
2008-12-17 15:10:00,29.42,29.76,29.42,29.72,235200.0,22.5623,22.823,22.5623,22.7923,235200.0
2008-12-17 15:20:00,29.71,29.77,29.44,29.59,192100.0,22.7847,22.8307,22.5776,22.6926,192100.0
2008-12-17 15:30:00,29.62,29.62,29.33,29.46,228900.0,22.7156,22.7156,22.4932,22.5929,228900.0
2008-12-17 15:40:00,29.45,29.78,29.43,29.77,332100.0,22.5853,22.8383,22.5699,22.8307,332100.0
2008-12-17 15:50:00,29.77,29.8,29.27,29.31,553100.0,22.8307,22.8537,22.4472,22.4779,553100.0
2008-12-18 09:30:00,29.72,29.77,29.19,29.67,243800.0,22.7923,22.8307,22.3859,22.754,243800.0
2008-12-18 09:40:00,29.67,29.68,29.3,29.55,141300.0,22.754,22.7616,22.4702,22.6619,141300.0
2008-12-18 09:50:00,29.56,29.75,29.34,29.49,181000.0,22.6696,22.8153,22.5009,22.6159,181000.0
2008-12-18 10:00:00,29.52,29.95,29.52,29.87,213400.0,22.6389,22.9687,22.6389,22.9074,213400.0
2008-12-18 10:10:00,29.88,29.9,29.72,29.77,115500.0,22.915,22.9304,22.7923,22.8307,115500.0
2008-12-18 10:20:00,29.78,29.95,29.72,29.78,153100.0,22.8383,22.9687,22.7923,22.8383,153100.0
2008-12-18 10:30:00,29.77,29.89,29.75,29.82,69100.0,22.8307,22.9227,22.8153,22.869,69100.0
2008-12-18 10:40:00,29.82,29.9,29.78,29.87,88900.0,22.869,22.9304,22.8383,22.9074,88900.0
2008-12-18 10:50:00,29.87,29.9,29.81,29.82,117300.0,22.9074,22.9304,22.8613,22.869,117300.0
2008-12-18 11:00:00,29.82,29.99,29.82,29.91,128900.0,22.869,22.9994,22.869,22.938,128900.0
2008-12-18 11:10:00,29.93,29.93,29.74,29.8,102300.0,22.9534,22.9534,22.8077,22.8537,102300.0
2008-12-18 11:20:00,29.8,29.81,29.5,29.54,127600.0,22.8537,22.8613,22.6236,22.6543,127600.0
2008-12-18 11:30:00,29.55,29.85,29.54,29.84,66300.0,22.6619,22.892,22.6543,22.8843,66300.0
2008-12-18 11:40:00,29.83,29.86,29.79,29.84,87800.0,22.8767,22.8997,22.846,22.8843,87800.0
2008-12-18 11:50:00,29.84,29.89,29.79,29.88,63500.0,22.8843,22.9227,22.846,22.915,63500.0
2008-12-18 12:00:00,29.88,29.91,29.76,29.83,64800.0,22.915,22.938,22.823,22.8767,64800.0
2008-12-18 12:10:00,29.83,29.94,29.82,29.94,75000.0,22.8767,22.961,22.869,22.961,75000.0
2008-12-18 12:20:00,29.94,30.06,29.86,30.0,128400.0,22.961,23.0531,22.8997,23.0071,128400.0
2008-12-18 12:30:00,29.99,30.07,29.86,29.86,81400.0,22.9994,23.0607,22.8997,22.8997,81400.0
2008-12-18 12:40:00,29.86,30.16,29.86,30.16,157700.0,22.8997,23.1298,22.8997,23.1298,157700.0
2008-12-18 12:50:00,30.17,30.19,30.08,30.15,81100.0,23.1374,23.1528,23.0684,23.1221,81100.0
2008-12-18 13:00:00,30.15,30.22,30.11,30.2,84700.0,23.1221,23.1758,23.0914,23.1604,84700.0
2008-12-18 13:10:00,30.2,30.37,30.19,30.37,79800.0,23.1604,23.2908,23.1528,23.2908,79800.0
2008-12-18 13:20:00,30.37,30.41,30.24,30.24,121900.0,23.2908,23.3215,23.1911,23.1911,121900.0
2008-12-18 13:30:00,30.24,30.36,30.19,30.32,135700.0,23.1911,23.2831,23.1528,23.2525,135700.0
2008-12-18 13:40:00,30.32,30.32,29.99,30.07,177900.0,23.2525,23.2525,22.9994,23.0607,177900.0
2008-12-18 13:50:00,30.04,30.08,29.87,29.93,137000.0,23.0377,23.0684,22.9074,22.9534,137000.0
2008-12-18 14:00:00,29.93,30.09,29.9,29.96,120400.0,22.9534,23.0761,22.9304,22.9764,120400.0
2008-12-18 14:10:00,29.95,30.0,29.79,29.81,120100.0,22.9687,23.0071,22.846,22.8613,120100.0
2008-12-18 14:20:00,29.79,29.92,29.71,29.85,247600.0,22.846,22.9457,22.7847,22.892,247600.0
2008-12-18 14:30:00,29.85,29.95,29.7,29.85,214900.0,22.892,22.9687,22.777,22.892,214900.0
2008-12-18 14:40:00,29.85,29.99,29.76,29.95,232900.0,22.892,22.9994,22.823,22.9687,232900.0
2008-12-18 14:50:00,29.95,29.99,29.87,29.9,177400.0,22.9687,22.9994,22.9074,22.9304,177400.0
2008-12-18 15:00:00,29.9,29.96,29.83,29.87,217500.0,22.9304,22.9764,22.8767,22.9074,217500.0
2008-12-18 15:10:00,29.87,29.95,29.79,29.92,260100.0,22.9074,22.9687,22.846,22.9457,260100.0
2008-12-18 15:20:00,29.92,29.92,29.6,29.73,393200.0,22.9457,22.9457,22.7003,22.8,393200.0
2008-12-18 15:30:00,29.74,29.89,29.67,29.85,353300.0,22.8077,22.9227,22.754,22.892,353300.0
2008-12-18 15:40:00,29.84,29.99,29.76,29.92,410600.0,22.8843,22.9994,22.823,22.9457,410600.0
2008-12-18 15:50:00,29.92,30.05,29.67,29.76,496500.0,22.9457,23.0454,22.754,22.823,496500.0
2008-12-19 09:30:00,30.12,30.81,29.0,29.09,1074800.0,23.0991,23.6282,22.2402,22.3092,1074800.0
2008-12-19 09:40:00,29.08,29.6,28.81,29.54,266900.0,22.3015,22.7003,22.0944,22.6543,266900.0
2008-12-19 09:50:00,29.58,29.71,29.37,29.45,120300.0,22.685,22.7847,22.5239,22.5853,120300.0
2008-12-19 10:00:00,29.49,29.96,29.43,29.9,114400.0,22.6159,22.9764,22.5699,22.9304,114400.0
2008-12-19 10:10:00,29.87,30.64,29.79,30.62,193800.0,22.9074,23.4979,22.846,23.4825,193800.0
2008-12-19 10:20:00,30.64,30.89,30.5,30.88,412400.0,23.4979,23.6896,23.3905,23.6819,412400.0
2008-12-19 10:30:00,30.85,30.9,30.74,30.79,249100.0,23.6589,23.6973,23.5746,23.6129,249100.0
2008-12-19 10:40:00,30.8,30.93,30.68,30.91,198200.0,23.6206,23.7203,23.5285,23.7049,198200.0
2008-12-19 10:50:00,30.91,31.17,30.9,30.94,263300.0,23.7049,23.9043,23.6973,23.7279,263300.0
2008-12-19 11:00:00,30.95,30.99,30.83,30.87,168200.0,23.7356,23.7663,23.6436,23.6743,168200.0
2008-12-19 11:10:00,30.86,31.21,30.86,31.1,159300.0,23.6666,23.935,23.6666,23.8506,159300.0
2008-12-19 11:20:00,31.1,31.34,31.03,31.06,205000.0,23.8506,24.0347,23.797,23.82,205000.0
2008-12-19 11:30:00,31.06,31.14,31.01,31.06,103400.0,23.82,23.8813,23.7816,23.82,103400.0
2008-12-19 11:40:00,31.05,31.14,30.77,30.83,168500.0,23.8123,23.8813,23.5976,23.6436,168500.0
2008-12-19 11:50:00,30.83,30.85,30.43,30.45,161000.0,23.6436,23.6589,23.3368,23.3522,161000.0
2008-12-19 12:00:00,30.44,30.57,30.25,30.4,214900.0,23.3445,23.4442,23.1988,23.3138,214900.0
2008-12-19 12:10:00,30.4,30.78,30.38,30.55,172800.0,23.3138,23.6052,23.2985,23.4288,172800.0
2008-12-19 12:20:00,30.55,30.68,30.44,30.67,88000.0,23.4288,23.5285,23.3445,23.5209,88000.0
2008-12-19 12:30:00,30.67,30.8,30.54,30.73,120700.0,23.5209,23.6206,23.4212,23.5669,120700.0
2008-12-19 12:40:00,30.75,30.82,30.6,30.73,84600.0,23.5822,23.6359,23.4672,23.5669,84600.0
2008-12-19 12:50:00,30.72,30.77,30.54,30.74,115800.0,23.5592,23.5976,23.4212,23.5746,115800.0
2008-12-19 13:00:00,30.73,31.01,30.72,30.97,119600.0,23.5669,23.7816,23.5592,23.7509,119600.0
2008-12-19 13:10:00,30.99,31.18,30.93,31.05,110500.0,23.7663,23.912,23.7203,23.8123,110500.0
2008-12-19 13:20:00,31.04,31.19,31.0,31.14,102800.0,23.8046,23.9197,23.774,23.8813,102800.0
2008-12-19 13:30:00,31.15,31.25,31.13,31.25,107500.0,23.889,23.9657,23.8737,23.9657,107500.0
2008-12-19 13:40:00,31.25,31.4,31.17,31.17,106800.0,23.9657,24.0807,23.9043,23.9043,106800.0
2008-12-19 13:50:00,31.17,31.2,30.92,30.98,152000.0,23.9043,23.9273,23.7126,23.7586,152000.0
2008-12-19 14:00:00,30.97,31.09,30.83,30.93,132600.0,23.7509,23.843,23.6436,23.7203,132600.0
2008-12-19 14:10:00,30.93,31.04,30.84,30.98,116500.0,23.7203,23.8046,23.6513,23.7586,116500.0
2008-12-19 14:20:00,30.98,31.1,30.89,31.05,237800.0,23.7586,23.8506,23.6896,23.8123,237800.0
2008-12-19 14:30:00,31.05,31.11,30.88,30.95,209900.0,23.8123,23.8583,23.6819,23.7356,209900.0
2008-12-19 14:40:00,30.95,31.09,30.89,30.93,161300.0,23.7356,23.843,23.6896,23.7203,161300.0
2008-12-19 14:50:00,30.94,30.98,30.63,30.68,179400.0,23.7279,23.7586,23.4902,23.5285,179400.0
2008-12-19 15:00:00,30.66,30.81,30.61,30.66,168600.0,23.5132,23.6282,23.4749,23.5132,168600.0
2008-12-19 15:10:00,30.68,30.7,30.37,30.54,167600.0,23.5285,23.5439,23.2908,23.4212,167600.0
2008-12-19 15:20:00,30.53,31.08,30.42,30.93,332500.0,23.4135,23.8353,23.3292,23.7203,332500.0
2008-12-19 15:30:00,30.93,30.99,30.69,30.76,282600.0,23.7203,23.7663,23.5362,23.5899,282600.0
2008-12-19 15:40:00,30.78,31.07,30.77,31.0,335500.0,23.6052,23.8276,23.5976,23.774,335500.0
2008-12-19 15:50:00,31.01,31.03,30.82,30.85,594200.0,23.7816,23.797,23.6359,23.6589,594200.0
2008-12-22 09:30:00,30.93,31.33,30.74,30.88,153900.0,23.7203,24.027,23.5746,23.6819,153900.0
2008-12-22 09:40:00,30.9,31.07,30.65,30.87,124800.0,23.6973,23.8276,23.5055,23.6743,124800.0
2008-12-22 09:50:00,30.86,30.9,30.72,30.73,79300.0,23.6666,23.6973,23.5592,23.5669,79300.0
2008-12-22 10:00:00,30.75,30.79,30.4,30.57,116100.0,23.5822,23.6129,23.3138,23.4442,116100.0
2008-12-22 10:10:00,30.58,30.77,30.45,30.75,97100.0,23.4519,23.5976,23.3522,23.5822,97100.0
2008-12-22 10:20:00,30.74,30.76,30.64,30.7,123900.0,23.5746,23.5899,23.4979,23.5439,123900.0
2008-12-22 10:30:00,30.72,30.78,30.56,30.63,132900.0,23.5592,23.6052,23.4365,23.4902,132900.0
2008-12-22 10:40:00,30.62,30.72,30.42,30.7,151800.0,23.4825,23.5592,23.3292,23.5439,151800.0
2008-12-22 10:50:00,30.67,30.67,30.49,30.58,77200.0,23.5209,23.5209,23.3828,23.4519,77200.0
2008-12-22 11:00:00,30.59,30.61,30.35,30.44,180400.0,23.4595,23.4749,23.2755,23.3445,180400.0
2008-12-22 11:10:00,30.42,30.5,30.3,30.48,118000.0,23.3292,23.3905,23.2371,23.3752,118000.0
2008-12-22 11:20:00,30.47,30.48,30.23,30.33,132100.0,23.3675,23.3752,23.1834,23.2601,132100.0
2008-12-22 11:30:00,30.35,30.37,30.16,30.32,151600.0,23.2755,23.2908,23.1298,23.2525,151600.0
2008-12-22 11:40:00,30.32,30.62,30.29,30.52,103000.0,23.2525,23.4825,23.2295,23.4058,103000.0
2008-12-22 11:50:00,30.54,30.63,30.47,30.58,67400.0,23.4212,23.4902,23.3675,23.4519,67400.0
2008-12-22 12:00:00,30.58,30.58,30.15,30.16,141000.0,23.4519,23.4519,23.1221,23.1298,141000.0
2008-12-22 12:10:00,30.17,30.5,30.16,30.5,87200.0,23.1374,23.3905,23.1298,23.3905,87200.0
2008-12-22 12:20:00,30.5,30.52,30.29,30.32,68800.0,23.3905,23.4058,23.2295,23.2525,68800.0
2008-12-22 12:30:00,30.32,30.47,30.3,30.44,90100.0,23.2525,23.3675,23.2371,23.3445,90100.0
2008-12-22 12:40:00,30.45,30.74,30.38,30.65,208900.0,23.3522,23.5746,23.2985,23.5055,208900.0
2008-12-22 12:50:00,30.65,30.92,30.61,30.69,149300.0,23.5055,23.7126,23.4749,23.5362,149300.0
2008-12-22 13:00:00,30.68,30.94,30.65,30.69,101800.0,23.5285,23.7279,23.5055,23.5362,101800.0
2008-12-22 13:10:00,30.69,30.9,30.62,30.83,109200.0,23.5362,23.6973,23.4825,23.6436,109200.0
2008-12-22 13:20:00,30.84,30.86,30.7,30.8,112100.0,23.6513,23.6666,23.5439,23.6206,112100.0
2008-12-22 13:30:00,30.8,30.82,30.75,30.8,88500.0,23.6206,23.6359,23.5822,23.6206,88500.0
2008-12-22 13:40:00,30.8,30.8,30.44,30.5,105000.0,23.6206,23.6206,23.3445,23.3905,105000.0
2008-12-22 13:50:00,30.47,30.61,30.36,30.47,123600.0,23.3675,23.4749,23.2831,23.3675,123600.0
2008-12-22 14:00:00,30.46,30.5,30.35,30.43,108200.0,23.3598,23.3905,23.2755,23.3368,108200.0
2008-12-22 14:10:00,30.43,30.43,30.14,30.19,117700.0,23.3368,23.3368,23.1144,23.1528,117700.0
2008-12-22 14:20:00,30.21,30.23,29.9,30.02,154200.0,23.1681,23.1834,22.9304,23.0224,154200.0
2008-12-22 14:30:00,30.03,30.11,29.97,30.05,124700.0,23.0301,23.0914,22.984,23.0454,124700.0
2008-12-22 14:40:00,30.05,30.39,30.03,30.38,109500.0,23.0454,23.3061,23.0301,23.2985,109500.0
2008-12-22 14:50:00,30.36,30.41,30.03,30.06,147600.0,23.2831,23.3215,23.0301,23.0531,147600.0
2008-12-22 15:00:00,30.07,30.17,29.92,30.12,230500.0,23.0607,23.1374,22.9457,23.0991,230500.0
2008-12-22 15:10:00,30.12,30.18,29.95,29.95,154200.0,23.0991,23.1451,22.9687,22.9687,154200.0
2008-12-22 15:20:00,29.95,30.08,29.91,29.97,248600.0,22.9687,23.0684,22.938,22.984,248600.0
2008-12-22 15:30:00,29.97,30.17,29.86,29.97,358300.0,22.984,23.1374,22.8997,22.984,358300.0
2008-12-22 15:40:00,29.98,30.0,29.67,29.72,589600.0,22.9917,23.0071,22.754,22.7923,589600.0
2008-12-22 15:50:00,29.73,30.05,29.73,29.95,641900.0,22.8,23.0454,22.8,22.9687,641900.0
2008-12-23 09:30:00,30.5,30.5,29.44,29.51,138900.0,23.3905,23.3905,22.5776,22.6313,138900.0
2008-12-23 09:40:00,29.55,29.59,29.33,29.5,103400.0,22.6619,22.6926,22.4932,22.6236,103400.0
2008-12-23 09:50:00,29.5,29.9,29.48,29.8,126900.0,22.6236,22.9304,22.6083,22.8537,126900.0
2008-12-23 10:00:00,29.78,29.79,29.3,29.41,130200.0,22.8383,22.846,22.4702,22.5546,130200.0
2008-12-23 10:10:00,29.4,29.51,29.32,29.41,70100.0,22.5469,22.6313,22.4856,22.5546,70100.0
2008-12-23 10:20:00,29.4,29.64,29.29,29.63,101400.0,22.5469,22.731,22.4626,22.7233,101400.0
2008-12-23 10:30:00,29.63,29.73,29.46,29.57,84200.0,22.7233,22.8,22.5929,22.6773,84200.0
2008-12-23 10:40:00,29.55,29.62,29.46,29.61,47200.0,22.6619,22.7156,22.5929,22.708,47200.0
2008-12-23 10:50:00,29.61,29.63,29.46,29.54,51800.0,22.708,22.7233,22.5929,22.6543,51800.0
2008-12-23 11:00:00,29.51,29.56,29.27,29.37,72600.0,22.6313,22.6696,22.4472,22.5239,72600.0
2008-12-23 11:10:00,29.35,29.39,29.19,29.2,54800.0,22.5086,22.5392,22.3859,22.3935,54800.0
2008-12-23 11:20:00,29.19,29.27,29.09,29.19,76000.0,22.3859,22.4472,22.3092,22.3859,76000.0
2008-12-23 11:30:00,29.21,29.3,29.12,29.3,48500.0,22.4012,22.4702,22.3322,22.4702,48500.0
2008-12-23 11:40:00,29.3,29.35,29.22,29.23,45700.0,22.4702,22.5086,22.4089,22.4165,45700.0
2008-12-23 11:50:00,29.24,29.24,28.75,28.77,66200.0,22.4242,22.4242,22.0484,22.0638,66200.0
2008-12-23 12:00:00,28.77,28.92,28.76,28.87,49700.0,22.0638,22.1788,22.0561,22.1405,49700.0
2008-12-23 12:10:00,28.87,29.02,28.79,29.0,47900.0,22.1405,22.2555,22.0791,22.2402,47900.0
2008-12-23 12:20:00,29.0,29.01,28.85,28.97,39800.0,22.2402,22.2478,22.1251,22.2171,39800.0
2008-12-23 12:30:00,28.96,28.98,28.75,28.82,57500.0,22.2095,22.2248,22.0484,22.1021,57500.0
2008-12-23 12:40:00,28.84,29.02,28.84,28.98,34600.0,22.1174,22.2555,22.1174,22.2248,34600.0
2008-12-23 12:50:00,28.96,29.09,28.95,29.0,60900.0,22.2095,22.3092,22.2018,22.2402,60900.0
2008-12-23 13:00:00,28.99,29.15,28.95,29.12,45800.0,22.2325,22.3552,22.2018,22.3322,45800.0
2008-12-23 13:10:00,29.13,29.13,29.01,29.07,40500.0,22.3398,22.3398,22.2478,22.2938,40500.0
2008-12-23 13:20:00,29.06,29.18,29.03,29.12,82700.0,22.2862,22.3782,22.2632,22.3322,82700.0
2008-12-23 13:30:00,29.1,29.16,29.07,29.1,65100.0,22.3168,22.3629,22.2938,22.3168,65100.0
2008-12-23 13:40:00,29.09,29.14,29.03,29.14,76200.0,22.3092,22.3475,22.2632,22.3475,76200.0
2008-12-23 13:50:00,29.13,29.33,29.09,29.26,67800.0,22.3398,22.4932,22.3092,22.4395,67800.0
2008-12-23 14:00:00,29.24,29.3,29.12,29.12,40900.0,22.4242,22.4702,22.3322,22.3322,40900.0
2008-12-23 14:10:00,29.12,29.41,29.08,29.29,53900.0,22.3322,22.5546,22.3015,22.4626,53900.0
2008-12-23 14:20:00,29.29,29.32,29.19,29.19,66500.0,22.4626,22.4856,22.3859,22.3859,66500.0
2008-12-23 14:30:00,29.21,29.26,29.0,29.1,96600.0,22.4012,22.4395,22.2402,22.3168,96600.0
2008-12-23 14:40:00,29.1,29.14,28.9,29.1,100900.0,22.3168,22.3475,22.1635,22.3168,100900.0
2008-12-23 14:50:00,29.07,29.2,28.98,29.01,63600.0,22.2938,22.3935,22.2248,22.2478,63600.0
2008-12-23 15:00:00,29.02,29.1,28.85,28.91,76800.0,22.2555,22.3168,22.1251,22.1711,76800.0
2008-12-23 15:10:00,28.93,29.22,28.92,29.03,95600.0,22.1865,22.4089,22.1788,22.2632,95600.0
2008-12-23 15:20:00,29.04,29.2,29.0,29.07,98400.0,22.2708,22.3935,22.2402,22.2938,98400.0
2008-12-23 15:30:00,29.08,29.21,28.92,28.97,139700.0,22.3015,22.4012,22.1788,22.2171,139700.0
2008-12-23 15:40:00,28.97,29.0,28.87,28.99,150500.0,22.2171,22.2402,22.1405,22.2325,150500.0
2008-12-23 15:50:00,29.0,29.12,28.97,29.01,268400.0,22.2402,22.3322,22.2171,22.2478,268400.0
2008-12-24 09:10:00,29.1,29.1,29.1,29.1,100.0,22.3168,22.3168,22.3168,22.3168,100.0
2008-12-24 09:20:00,29.1,29.1,29.1,29.1,0.0,22.3168,22.3168,22.3168,22.3168,0.0
2008-12-24 09:30:00,29.38,29.53,29.11,29.36,65200.0,22.5316,22.6466,22.3245,22.5162,65200.0
2008-12-24 09:40:00,29.32,29.43,29.17,29.17,31600.0,22.4856,22.5699,22.3705,22.3705,31600.0
2008-12-24 09:50:00,29.19,29.19,28.84,28.88,53900.0,22.3859,22.3859,22.1174,22.1481,53900.0
2008-12-24 10:00:00,28.85,29.11,28.75,29.06,152100.0,22.1251,22.3245,22.0484,22.2862,152100.0
2008-12-24 10:10:00,29.06,29.2,28.97,28.98,48200.0,22.2862,22.3935,22.2171,22.2248,48200.0
2008-12-24 10:20:00,28.99,29.01,28.9,28.99,27000.0,22.2325,22.2478,22.1635,22.2325,27000.0
2008-12-24 10:30:00,28.97,29.13,28.96,29.08,27200.0,22.2171,22.3398,22.2095,22.3015,27200.0
2008-12-24 10:40:00,29.07,29.33,29.04,29.31,40400.0,22.2938,22.4932,22.2708,22.4779,40400.0
2008-12-24 10:50:00,29.32,29.42,29.26,29.26,40700.0,22.4856,22.5623,22.4395,22.4395,40700.0
2008-12-24 11:00:00,29.25,29.32,29.19,29.22,20000.0,22.4319,22.4856,22.3859,22.4089,20000.0
2008-12-24 11:10:00,29.24,29.35,29.23,29.27,23000.0,22.4242,22.5086,22.4165,22.4472,23000.0
2008-12-24 11:20:00,29.26,29.36,29.16,29.18,20600.0,22.4395,22.5162,22.3629,22.3782,20600.0
2008-12-24 11:30:00,29.19,29.3,29.19,29.29,12800.0,22.3859,22.4702,22.3859,22.4626,12800.0
2008-12-24 11:40:00,29.29,29.32,29.2,29.24,23400.0,22.4626,22.4856,22.3935,22.4242,23400.0
2008-12-24 11:50:00,29.25,29.36,29.23,29.33,22100.0,22.4319,22.5162,22.4165,22.4932,22100.0
2008-12-24 12:00:00,29.33,29.4,29.28,29.29,23400.0,22.4932,22.5469,22.4549,22.4626,23400.0
2008-12-24 12:10:00,29.29,29.3,29.14,29.15,44400.0,22.4626,22.4702,22.3475,22.3552,44400.0
2008-12-24 12:20:00,29.15,29.27,29.11,29.27,58300.0,22.3552,22.4472,22.3245,22.4472,58300.0
2008-12-24 12:30:00,29.27,29.35,29.25,29.34,40500.0,22.4472,22.5086,22.4319,22.5009,40500.0
2008-12-24 12:40:00,29.35,29.49,29.32,29.46,64400.0,22.5086,22.6159,22.4856,22.5929,64400.0
2008-12-24 12:50:00,29.47,29.5,29.27,29.38,158800.0,22.6006,22.6236,22.4472,22.5316,158800.0
2008-12-26 09:30:00,29.96,29.99,29.26,29.44,48100.0,22.9764,22.9994,22.4395,22.5776,48100.0
2008-12-26 09:40:00,29.45,29.47,29.24,29.38,26000.0,22.5853,22.6006,22.4242,22.5316,26000.0
2008-12-26 09:50:00,29.39,29.39,29.22,29.33,45900.0,22.5392,22.5392,22.4089,22.4932,45900.0
2008-12-26 10:00:00,29.34,29.42,29.28,29.3,24600.0,22.5009,22.5623,22.4549,22.4702,24600.0
2008-12-26 10:10:00,29.3,29.53,29.29,29.45,79900.0,22.4702,22.6466,22.4626,22.5853,79900.0
2008-12-26 10:20:00,29.45,29.5,29.35,29.39,52500.0,22.5853,22.6236,22.5086,22.5392,52500.0
2008-12-26 10:30:00,29.39,29.46,29.34,29.35,38800.0,22.5392,22.5929,22.5009,22.5086,38800.0
2008-12-26 10:40:00,29.35,29.41,29.19,29.21,20300.0,22.5086,22.5546,22.3859,22.4012,20300.0
2008-12-26 10:50:00,29.21,29.22,29.1,29.13,31900.0,22.4012,22.4089,22.3168,22.3398,31900.0
2008-12-26 11:00:00,29.1,29.15,29.03,29.14,41300.0,22.3168,22.3552,22.2632,22.3475,41300.0
2008-12-26 11:10:00,29.15,29.19,29.12,29.15,34000.0,22.3552,22.3859,22.3322,22.3552,34000.0
2008-12-26 11:20:00,29.15,29.22,28.99,29.0,24900.0,22.3552,22.4089,22.2325,22.2402,24900.0
2008-12-26 11:30:00,29.03,29.19,29.02,29.18,13400.0,22.2632,22.3859,22.2555,22.3782,13400.0
2008-12-26 11:40:00,29.18,29.28,29.18,29.24,15700.0,22.3782,22.4549,22.3782,22.4242,15700.0
2008-12-26 11:50:00,29.24,29.39,29.22,29.34,22400.0,22.4242,22.5392,22.4089,22.5009,22400.0
2008-12-26 12:00:00,29.36,29.42,29.34,29.37,32700.0,22.5162,22.5623,22.5009,22.5239,32700.0
2008-12-26 12:10:00,29.37,29.37,29.3,29.35,17800.0,22.5239,22.5239,22.4702,22.5086,17800.0
2008-12-26 12:20:00,29.33,29.42,29.29,29.29,37900.0,22.4932,22.5623,22.4626,22.4626,37900.0
2008-12-26 12:30:00,29.3,29.39,29.29,29.31,21300.0,22.4702,22.5392,22.4626,22.4779,21300.0
2008-12-26 12:40:00,29.31,29.38,29.24,29.25,16300.0,22.4779,22.5316,22.4242,22.4319,16300.0
2008-12-26 12:50:00,29.23,29.31,29.19,29.3,18100.0,22.4165,22.4779,22.3859,22.4702,18100.0
2008-12-26 13:00:00,29.28,29.3,29.2,29.3,14400.0,22.4549,22.4702,22.3935,22.4702,14400.0
2008-12-26 13:10:00,29.29,29.29,29.23,29.25,8000.0,22.4626,22.4626,22.4165,22.4319,8000.0
2008-12-26 13:20:00,29.25,29.33,29.24,29.3,9400.0,22.4319,22.4932,22.4242,22.4702,9400.0
2008-12-26 13:30:00,29.31,29.4,29.31,29.37,25300.0,22.4779,22.5469,22.4779,22.5239,25300.0
2008-12-26 13:40:00,29.36,29.37,29.19,29.23,27500.0,22.5162,22.5239,22.3859,22.4165,27500.0
2008-12-26 13:50:00,29.24,29.25,29.19,29.19,14200.0,22.4242,22.4319,22.3859,22.3859,14200.0
2008-12-26 14:00:00,29.22,29.24,29.15,29.23,18400.0,22.4089,22.4242,22.3552,22.4165,18400.0
2008-12-26 14:10:00,29.23,29.28,29.21,29.24,18600.0,22.4165,22.4549,22.4012,22.4242,18600.0
2008-12-26 14:20:00,29.25,29.32,29.24,29.26,26400.0,22.4319,22.4856,22.4242,22.4395,26400.0
2008-12-26 14:30:00,29.25,29.3,29.24,29.27,40700.0,22.4319,22.4702,22.4242,22.4472,40700.0
2008-12-26 14:40:00,29.27,29.3,29.24,29.28,37600.0,22.4472,22.4702,22.4242,22.4549,37600.0
2008-12-26 14:50:00,29.29,29.41,29.29,29.38,30700.0,22.4626,22.5546,22.4626,22.5316,30700.0
2008-12-26 15:00:00,29.37,29.42,29.32,29.39,35900.0,22.5239,22.5623,22.4856,22.5392,35900.0
2008-12-26 15:10:00,29.4,29.44,29.36,29.4,66600.0,22.5469,22.5776,22.5162,22.5469,66600.0
2008-12-26 15:20:00,29.4,29.51,29.39,29.47,52100.0,22.5469,22.6313,22.5392,22.6006,52100.0
2008-12-26 15:30:00,29.47,29.51,29.42,29.49,48300.0,22.6006,22.6313,22.5623,22.6159,48300.0
2008-12-26 15:40:00,29.49,29.51,29.44,29.48,52300.0,22.6159,22.6313,22.5776,22.6083,52300.0
2008-12-26 15:50:00,29.48,29.57,29.48,29.52,184700.0,22.6083,22.6773,22.6083,22.6389,184700.0
2008-12-29 09:30:00,29.31,29.59,29.19,29.59,85500.0,22.4779,22.6926,22.3859,22.6926,85500.0
2008-12-29 09:40:00,29.58,29.74,29.46,29.72,61400.0,22.685,22.8077,22.5929,22.7923,61400.0
2008-12-29 09:50:00,29.71,29.78,29.5,29.52,80500.0,22.7847,22.8383,22.6236,22.6389,80500.0
2008-12-29 10:00:00,29.5,29.5,29.19,29.23,77000.0,22.6236,22.6236,22.3859,22.4165,77000.0
2008-12-29 10:10:00,29.2,29.25,28.95,29.04,99200.0,22.3935,22.4319,22.2018,22.2708,99200.0
2008-12-29 10:20:00,29.04,29.25,28.99,29.23,91200.0,22.2708,22.4319,22.2325,22.4165,91200.0
2008-12-29 10:30:00,29.23,29.35,29.15,29.16,51800.0,22.4165,22.5086,22.3552,22.3629,51800.0
2008-12-29 10:40:00,29.17,29.22,29.02,29.11,70100.0,22.3705,22.4089,22.2555,22.3245,70100.0
2008-12-29 10:50:00,29.12,29.29,29.11,29.2,33200.0,22.3322,22.4626,22.3245,22.3935,33200.0
2008-12-29 11:00:00,29.19,29.35,29.13,29.2,67300.0,22.3859,22.5086,22.3398,22.3935,67300.0
2008-12-29 11:10:00,29.19,29.25,29.0,29.06,44400.0,22.3859,22.4319,22.2402,22.2862,44400.0
2008-12-29 11:20:00,29.07,29.12,29.0,29.03,35500.0,22.2938,22.3322,22.2402,22.2632,35500.0
2008-12-29 11:30:00,29.03,29.14,29.03,29.04,51200.0,22.2632,22.3475,22.2632,22.2708,51200.0
2008-12-29 11:40:00,29.04,29.04,28.88,28.88,48300.0,22.2708,22.2708,22.1481,22.1481,48300.0
2008-12-29 11:50:00,28.89,29.12,28.88,29.09,41800.0,22.1558,22.3322,22.1481,22.3092,41800.0
2008-12-29 12:00:00,29.09,29.09,29.01,29.02,43900.0,22.3092,22.3092,22.2478,22.2555,43900.0
2008-12-29 12:10:00,29.02,29.1,29.01,29.08,33500.0,22.2555,22.3168,22.2478,22.3015,33500.0
2008-12-29 12:20:00,29.07,29.1,29.04,29.07,69400.0,22.2938,22.3168,22.2708,22.2938,69400.0
2008-12-29 12:30:00,29.07,29.12,29.06,29.1,62800.0,22.2938,22.3322,22.2862,22.3168,62800.0
2008-12-29 12:40:00,29.1,29.12,29.02,29.07,67700.0,22.3168,22.3322,22.2555,22.2938,67700.0
2008-12-29 12:50:00,29.07,29.14,29.0,29.01,55800.0,22.2938,22.3475,22.2402,22.2478,55800.0
2008-12-29 13:00:00,29.0,29.04,28.96,29.0,62400.0,22.2402,22.2708,22.2095,22.2402,62400.0
2008-12-29 13:10:00,29.0,29.07,28.97,29.02,59600.0,22.2402,22.2938,22.2171,22.2555,59600.0
2008-12-29 13:20:00,29.03,29.05,28.92,28.96,43400.0,22.2632,22.2785,22.1788,22.2095,43400.0
2008-12-29 13:30:00,28.96,29.04,28.95,29.04,25700.0,22.2095,22.2708,22.2018,22.2708,25700.0
2008-12-29 13:40:00,29.05,29.14,29.01,29.1,30100.0,22.2785,22.3475,22.2478,22.3168,30100.0
2008-12-29 13:50:00,29.11,29.21,29.04,29.2,49400.0,22.3245,22.4012,22.2708,22.3935,49400.0
2008-12-29 14:00:00,29.21,29.25,29.03,29.07,69300.0,22.4012,22.4319,22.2632,22.2938,69300.0
2008-12-29 14:10:00,29.07,29.1,29.03,29.08,53600.0,22.2938,22.3168,22.2632,22.3015,53600.0
2008-12-29 14:20:00,29.07,29.11,29.04,29.07,54200.0,22.2938,22.3245,22.2708,22.2938,54200.0
2008-12-29 14:30:00,29.07,29.09,28.96,29.0,88900.0,22.2938,22.3092,22.2095,22.2402,88900.0
2008-12-29 14:40:00,28.99,29.02,28.98,29.01,75500.0,22.2325,22.2555,22.2248,22.2478,75500.0
2008-12-29 14:50:00,29.0,29.14,28.99,29.13,73500.0,22.2402,22.3475,22.2325,22.3398,73500.0
2008-12-29 15:00:00,29.12,29.37,29.12,29.28,68300.0,22.3322,22.5239,22.3322,22.4549,68300.0
2008-12-29 15:10:00,29.29,29.29,29.13,29.2,86300.0,22.4626,22.4626,22.3398,22.3935,86300.0
2008-12-29 15:20:00,29.2,29.34,29.15,29.26,131300.0,22.3935,22.5009,22.3552,22.4395,131300.0
2008-12-29 15:30:00,29.26,29.38,29.11,29.21,103900.0,22.4395,22.5316,22.3245,22.4012,103900.0
2008-12-29 15:40:00,29.2,29.38,29.2,29.35,96300.0,22.3935,22.5316,22.3935,22.5086,96300.0
2008-12-29 15:50:00,29.35,29.44,29.29,29.32,217600.0,22.5086,22.5776,22.4626,22.4856,217600.0
2008-12-30 09:30:00,29.77,29.85,29.42,29.49,93500.0,22.8307,22.892,22.5623,22.6159,93500.0
2008-12-30 09:40:00,29.48,29.65,29.38,29.45,47800.0,22.6083,22.7386,22.5316,22.5853,47800.0
2008-12-30 09:50:00,29.45,29.55,29.31,29.36,54700.0,22.5853,22.6619,22.4779,22.5162,54700.0
2008-12-30 10:00:00,29.34,29.36,29.13,29.23,68300.0,22.5009,22.5162,22.3398,22.4165,68300.0
2008-12-30 10:10:00,29.24,29.52,29.24,29.51,37500.0,22.4242,22.6389,22.4242,22.6313,37500.0
2008-12-30 10:20:00,29.53,29.9,29.52,29.89,91700.0,22.6466,22.9304,22.6389,22.9227,91700.0
2008-12-30 10:30:00,29.89,29.9,29.72,29.72,47800.0,22.9227,22.9304,22.7923,22.7923,47800.0
2008-12-30 10:40:00,29.72,29.81,29.68,29.75,32000.0,22.7923,22.8613,22.7616,22.8153,32000.0
2008-12-30 10:50:00,29.77,29.77,29.56,29.59,24000.0,22.8307,22.8307,22.6696,22.6926,24000.0
2008-12-30 11:00:00,29.59,29.67,29.57,29.66,27500.0,22.6926,22.754,22.6773,22.7463,27500.0
2008-12-30 11:10:00,29.64,29.64,29.53,29.64,27400.0,22.731,22.731,22.6466,22.731,27400.0
2008-12-30 11:20:00,29.64,29.87,29.64,29.86,24400.0,22.731,22.9074,22.731,22.8997,24400.0
2008-12-30 11:30:00,29.87,29.89,29.79,29.83,19800.0,22.9074,22.9227,22.846,22.8767,19800.0
2008-12-30 11:40:00,29.84,29.9,29.79,29.85,37100.0,22.8843,22.9304,22.846,22.892,37100.0
2008-12-30 11:50:00,29.85,29.89,29.77,29.78,38000.0,22.892,22.9227,22.8307,22.8383,38000.0
2008-12-30 12:00:00,29.76,29.88,29.75,29.75,40300.0,22.823,22.915,22.8153,22.8153,40300.0
2008-12-30 12:10:00,29.74,29.82,29.71,29.79,36300.0,22.8077,22.869,22.7847,22.846,36300.0
2008-12-30 12:20:00,29.81,29.89,29.78,29.86,37500.0,22.8613,22.9227,22.8383,22.8997,37500.0
2008-12-30 12:30:00,29.84,29.89,29.68,29.68,26900.0,22.8843,22.9227,22.7616,22.7616,26900.0
2008-12-30 12:40:00,29.68,29.85,29.63,29.68,42800.0,22.7616,22.892,22.7233,22.7616,42800.0
2008-12-30 12:50:00,29.69,29.9,29.68,29.88,52700.0,22.7693,22.9304,22.7616,22.915,52700.0
2008-12-30 13:00:00,29.88,29.95,29.84,29.92,71400.0,22.915,22.9687,22.8843,22.9457,71400.0
2008-12-30 13:10:00,29.93,30.0,29.88,29.98,70400.0,22.9534,23.0071,22.915,22.9917,70400.0
2008-12-30 13:20:00,29.96,30.0,29.95,29.97,59700.0,22.9764,23.0071,22.9687,22.984,59700.0
2008-12-30 13:30:00,29.97,29.99,29.9,29.92,44900.0,22.984,22.9994,22.9304,22.9457,44900.0
2008-12-30 13:40:00,29.92,30.03,29.91,30.0,98000.0,22.9457,23.0301,22.938,23.0071,98000.0
2008-12-30 13:50:00,29.99,30.06,29.97,30.0,90600.0,22.9994,23.0531,22.984,23.0071,90600.0
2008-12-30 14:00:00,30.0,30.16,29.94,30.11,128400.0,23.0071,23.1298,22.961,23.0914,128400.0
2008-12-30 14:10:00,30.11,30.25,30.05,30.22,98900.0,23.0914,23.1988,23.0454,23.1758,98900.0
2008-12-30 14:20:00,30.22,30.35,30.21,30.35,100100.0,23.1758,23.2755,23.1681,23.2755,100100.0
2008-12-30 14:30:00,30.35,30.42,30.31,30.35,59500.0,23.2755,23.3292,23.2448,23.2755,59500.0
2008-12-30 14:40:00,30.36,30.4,30.31,30.38,65600.0,23.2831,23.3138,23.2448,23.2985,65600.0
2008-12-30 14:50:00,30.38,30.4,30.32,30.32,39700.0,23.2985,23.3138,23.2525,23.2525,39700.0
2008-12-30 15:00:00,30.33,30.35,30.25,30.26,44500.0,23.2601,23.2755,23.1988,23.2064,44500.0
2008-12-30 15:10:00,30.26,30.32,30.22,30.31,41600.0,23.2064,23.2525,23.1758,23.2448,41600.0
2008-12-30 15:20:00,30.31,30.48,30.3,30.43,113700.0,23.2448,23.3752,23.2371,23.3368,113700.0
2008-12-30 15:30:00,30.44,30.45,30.4,30.44,56700.0,23.3445,23.3522,23.3138,23.3445,56700.0
2008-12-30 15:40:00,30.44,30.75,30.42,30.62,243400.0,23.3445,23.5822,23.3292,23.4825,243400.0
2008-12-30 15:50:00,30.63,30.99,30.62,30.85,339400.0,23.4902,23.7663,23.4825,23.6589,339400.0
2008-12-31 09:30:00,30.78,31.25,30.74,30.94,89000.0,23.6052,23.9657,23.5746,23.7279,89000.0
2008-12-31 09:40:00,30.86,31.12,30.74,31.02,92600.0,23.6666,23.866,23.5746,23.7893,92600.0
2008-12-31 09:50:00,31.02,31.22,30.93,31.14,87900.0,23.7893,23.9427,23.7203,23.8813,87900.0
2008-12-31 10:00:00,31.14,31.24,31.13,31.19,56700.0,23.8813,23.958,23.8737,23.9197,56700.0
2008-12-31 10:10:00,31.15,31.18,30.97,31.03,42800.0,23.889,23.912,23.7509,23.797,42800.0
2008-12-31 10:20:00,31.02,31.09,30.94,30.99,57100.0,23.7893,23.843,23.7279,23.7663,57100.0
2008-12-31 10:30:00,30.99,31.03,30.9,30.96,55300.0,23.7663,23.797,23.6973,23.7433,55300.0
2008-12-31 10:40:00,30.96,31.03,30.89,30.95,87500.0,23.7433,23.797,23.6896,23.7356,87500.0
2008-12-31 10:50:00,30.96,30.96,30.83,30.88,82400.0,23.7433,23.7433,23.6436,23.6819,82400.0
2008-12-31 11:00:00,30.89,30.95,30.83,30.86,40600.0,23.6896,23.7356,23.6436,23.6666,40600.0
2008-12-31 11:10:00,30.89,31.04,30.89,30.99,41900.0,23.6896,23.8046,23.6896,23.7663,41900.0
2008-12-31 11:20:00,30.98,31.23,30.96,31.07,66200.0,23.7586,23.9503,23.7433,23.8276,66200.0
2008-12-31 11:30:00,31.04,31.27,31.04,31.25,53200.0,23.8046,23.981,23.8046,23.9657,53200.0
2008-12-31 11:40:00,31.25,31.26,31.09,31.16,36900.0,23.9657,23.9733,23.843,23.8967,36900.0
2008-12-31 11:50:00,31.15,31.27,31.1,31.27,53900.0,23.889,23.981,23.8506,23.981,53900.0
2008-12-31 12:00:00,31.28,31.5,31.24,31.47,91400.0,23.9887,24.1574,23.958,24.1344,91400.0
2008-12-31 12:10:00,31.46,31.51,31.31,31.35,55100.0,24.1267,24.1651,24.0117,24.0424,55100.0
2008-12-31 12:20:00,31.35,31.38,31.27,31.31,46700.0,24.0424,24.0654,23.981,24.0117,46700.0
2008-12-31 12:30:00,31.31,31.47,31.31,31.41,57600.0,24.0117,24.1344,24.0117,24.0884,57600.0
2008-12-31 12:40:00,31.42,31.5,31.41,31.45,49200.0,24.0961,24.1574,24.0884,24.1191,49200.0
2008-12-31 12:50:00,31.43,31.45,31.36,31.43,96400.0,24.1037,24.1191,24.05,24.1037,96400.0
2008-12-31 13:00:00,31.43,31.48,31.41,31.43,72000.0,24.1037,24.1421,24.0884,24.1037,72000.0
2008-12-31 13:10:00,31.43,31.46,31.33,31.44,88600.0,24.1037,24.1267,24.027,24.1114,88600.0
2008-12-31 13:20:00,31.44,31.5,31.33,31.38,96700.0,24.1114,24.1574,24.027,24.0654,96700.0
2008-12-31 13:30:00,31.38,31.5,31.35,31.46,56400.0,24.0654,24.1574,24.0424,24.1267,56400.0
2008-12-31 13:40:00,31.46,31.5,31.42,31.48,50700.0,24.1267,24.1574,24.0961,24.1421,50700.0
2008-12-31 13:50:00,31.48,31.76,31.46,31.59,157900.0,24.1421,24.3568,24.1267,24.2264,157900.0
2008-12-31 14:00:00,31.58,31.95,31.57,31.79,158000.0,24.2188,24.5025,24.2111,24.3798,158000.0
2008-12-31 14:10:00,31.79,31.86,31.72,31.8,57700.0,24.3798,24.4335,24.3261,24.3875,57700.0
2008-12-31 14:20:00,31.8,31.93,31.72,31.92,62700.0,24.3875,24.4872,24.3261,24.4795,62700.0
2008-12-31 14:30:00,31.93,32.0,31.78,31.95,72300.0,24.4872,24.5409,24.3721,24.5025,72300.0
2008-12-31 14:40:00,31.94,32.0,31.84,31.92,68600.0,24.4948,24.5409,24.4182,24.4795,68600.0
2008-12-31 14:50:00,31.93,31.98,31.84,31.98,37800.0,24.4872,24.5255,24.4182,24.5255,37800.0
2008-12-31 15:00:00,31.97,32.14,31.9,31.99,138900.0,24.5179,24.6482,24.4642,24.5332,138900.0
2008-12-31 15:10:00,31.98,32.05,31.79,32.02,148700.0,24.5255,24.5792,24.3798,24.5562,148700.0
2008-12-31 15:20:00,32.02,32.13,31.97,32.11,114300.0,24.5562,24.6406,24.5179,24.6252,114300.0
2008-12-31 15:30:00,32.13,32.34,32.06,32.24,154700.0,24.6406,24.8016,24.5869,24.7249,154700.0
2008-12-31 15:40:00,32.23,32.32,31.6,31.96,372900.0,24.7172,24.7863,24.2341,24.5102,372900.0
2008-12-31 15:50:00,31.95,32.17,31.88,31.95,464800.0,24.5025,24.6712,24.4488,24.5025,464800.0
2009-01-02 09:30:00,32.06,32.43,31.8,32.12,171400.0,24.5869,24.8706,24.3875,24.6329,171400.0
2009-01-02 09:40:00,32.14,32.31,31.78,31.78,127400.0,24.6482,24.7786,24.3721,24.3721,127400.0
2009-01-02 09:50:00,31.78,31.85,31.45,31.63,89100.0,24.3721,24.4258,24.1191,24.2571,89100.0
2009-01-02 10:00:00,31.63,31.92,31.5,31.81,221000.0,24.2571,24.4795,24.1574,24.3951,221000.0
2009-01-02 10:10:00,31.81,32.16,31.77,31.95,59100.0,24.3951,24.6636,24.3645,24.5025,59100.0
2009-01-02 10:20:00,31.94,32.13,31.9,32.08,39000.0,24.4948,24.6406,24.4642,24.6022,39000.0
2009-01-02 10:30:00,32.08,32.34,31.93,32.33,63300.0,24.6022,24.8016,24.4872,24.7939,63300.0
2009-01-02 10:40:00,32.34,32.41,32.12,32.27,68700.0,24.8016,24.8553,24.6329,24.7479,68700.0
2009-01-02 10:50:00,32.27,32.75,32.23,32.67,146500.0,24.7479,25.116,24.7172,25.0547,146500.0
2009-01-02 11:00:00,32.69,32.87,32.61,32.71,113800.0,25.07,25.2081,25.0087,25.0854,113800.0
2009-01-02 11:10:00,32.73,32.73,32.43,32.43,65600.0,25.1007,25.1007,24.8706,24.8706,65600.0
2009-01-02 11:20:00,32.43,32.59,32.42,32.54,45700.0,24.8706,24.9933,24.863,24.955,45700.0
2009-01-02 11:30:00,32.54,32.7,32.44,32.65,49000.0,24.955,25.0777,24.8783,25.0393,49000.0
2009-01-02 11:40:00,32.67,32.68,32.48,32.48,34400.0,25.0547,25.0624,24.909,24.909,34400.0
2009-01-02 11:50:00,32.5,32.64,32.47,32.47,76700.0,24.9243,25.0317,24.9013,24.9013,76700.0
2009-01-02 12:00:00,32.48,32.54,32.39,32.48,50000.0,24.909,24.955,24.8399,24.909,50000.0
2009-01-02 12:10:00,32.49,32.56,32.37,32.53,52600.0,24.9166,24.9703,24.8246,24.9473,52600.0
2009-01-02 12:20:00,32.55,32.55,32.41,32.48,33200.0,24.9627,24.9627,24.8553,24.909,33200.0
2009-01-02 12:30:00,32.47,32.64,32.45,32.48,63500.0,24.9013,25.0317,24.886,24.909,63500.0
2009-01-02 12:40:00,32.52,32.62,32.38,32.46,42900.0,24.9396,25.0163,24.8323,24.8936,42900.0
2009-01-02 12:50:00,32.45,32.48,32.36,32.42,31800.0,24.886,24.909,24.8169,24.863,31800.0
2009-01-02 13:00:00,32.43,32.55,32.39,32.54,43800.0,24.8706,24.9627,24.8399,24.955,43800.0
2009-01-02 13:10:00,32.53,32.69,32.49,32.68,83500.0,24.9473,25.07,24.9166,25.0624,83500.0
2009-01-02 13:20:00,32.68,32.89,32.6,32.88,159400.0,25.0624,25.2234,25.001,25.2157,159400.0
2009-01-02 13:30:00,32.86,32.95,32.81,32.95,73300.0,25.2004,25.2694,25.162,25.2694,73300.0
2009-01-02 13:40:00,32.92,32.95,32.87,32.92,64500.0,25.2464,25.2694,25.2081,25.2464,64500.0
2009-01-02 13:50:00,32.92,32.92,32.81,32.89,70800.0,25.2464,25.2464,25.162,25.2234,70800.0
2009-01-02 14:00:00,32.88,32.92,32.76,32.86,83600.0,25.2157,25.2464,25.1237,25.2004,83600.0
2009-01-02 14:10:00,32.84,32.95,32.78,32.92,90900.0,25.1851,25.2694,25.139,25.2464,90900.0
2009-01-02 14:20:00,32.91,33.19,32.91,33.14,153100.0,25.2387,25.4535,25.2387,25.4151,153100.0
2009-01-02 14:30:00,33.17,33.29,33.11,33.23,111300.0,25.4381,25.5302,25.3921,25.4841,111300.0
2009-01-02 14:40:00,33.23,33.34,33.07,33.14,100600.0,25.4841,25.5685,25.3614,25.4151,100600.0
2009-01-02 14:50:00,33.12,33.26,33.09,33.17,55000.0,25.3998,25.5072,25.3768,25.4381,55000.0
2009-01-02 15:00:00,33.17,33.25,33.15,33.21,142200.0,25.4381,25.4995,25.4228,25.4688,142200.0
2009-01-02 15:10:00,33.22,33.35,33.15,33.25,178700.0,25.4765,25.5762,25.4228,25.4995,178700.0
2009-01-02 15:20:00,33.22,33.35,33.07,33.32,116600.0,25.4765,25.5762,25.3614,25.5532,116600.0
2009-01-02 15:30:00,33.3,33.37,33.2,33.36,105600.0,25.5378,25.5915,25.4611,25.5838,105600.0
2009-01-02 15:40:00,33.36,33.54,33.27,33.41,293600.0,25.5838,25.7219,25.5148,25.6222,293600.0
2009-01-02 15:50:00,33.42,33.5,33.13,33.19,360200.0,25.6299,25.6912,25.4075,25.4535,360200.0
2009-01-05 09:30:00,32.39,32.53,32.01,32.36,327300.0,24.8399,24.9473,24.5485,24.8169,327300.0
2009-01-05 09:40:00,32.34,32.53,32.27,32.43,187100.0,24.8016,24.9473,24.7479,24.8706,187100.0
2009-01-05 09:50:00,32.43,32.43,32.26,32.36,89400.0,24.8706,24.8706,24.7403,24.8169,89400.0
2009-01-05 10:00:00,32.36,32.65,32.32,32.63,149400.0,24.8169,25.0393,24.7863,25.024,149400.0
2009-01-05 10:10:00,32.63,32.91,32.55,32.83,128500.0,25.024,25.2387,24.9627,25.1774,128500.0
2009-01-05 10:20:00,32.83,33.0,32.82,32.99,134000.0,25.1774,25.3078,25.1697,25.3001,134000.0
2009-01-05 10:30:00,32.99,33.3,32.93,33.28,164500.0,25.3001,25.5378,25.2541,25.5225,164500.0
2009-01-05 10:40:00,33.29,33.35,33.13,33.13,133600.0,25.5302,25.5762,25.4075,25.4075,133600.0
2009-01-05 10:50:00,33.14,33.3,33.09,33.1,82600.0,25.4151,25.5378,25.3768,25.3844,82600.0
2009-01-05 11:00:00,33.09,33.21,33.04,33.19,81900.0,25.3768,25.4688,25.3384,25.4535,81900.0
2009-01-05 11:10:00,33.18,33.3,33.12,33.19,62300.0,25.4458,25.5378,25.3998,25.4535,62300.0
2009-01-05 11:20:00,33.18,33.22,33.08,33.16,81900.0,25.4458,25.4765,25.3691,25.4305,81900.0
2009-01-05 11:30:00,33.14,33.34,33.07,33.2,92500.0,25.4151,25.5685,25.3614,25.4611,92500.0
2009-01-05 11:40:00,33.21,33.22,33.03,33.09,78100.0,25.4688,25.4765,25.3308,25.3768,78100.0
2009-01-05 11:50:00,33.1,33.12,32.87,32.87,102900.0,25.3844,25.3998,25.2081,25.2081,102900.0
2009-01-05 12:00:00,32.86,33.1,32.82,33.1,81100.0,25.2004,25.3844,25.1697,25.3844,81100.0
2009-01-05 12:10:00,33.1,33.24,33.01,33.22,76100.0,25.3844,25.4918,25.3154,25.4765,76100.0
2009-01-05 12:20:00,33.22,33.32,33.14,33.21,77200.0,25.4765,25.5532,25.4151,25.4688,77200.0
2009-01-05 12:30:00,33.2,33.3,33.14,33.26,64400.0,25.4611,25.5378,25.4151,25.5072,64400.0
2009-01-05 12:40:00,33.27,33.32,33.15,33.28,106100.0,25.5148,25.5532,25.4228,25.5225,106100.0
2009-01-05 12:50:00,33.29,33.32,33.12,33.29,153000.0,25.5302,25.5532,25.3998,25.5302,153000.0
2009-01-05 13:00:00,33.3,33.47,33.3,33.39,104000.0,25.5378,25.6682,25.5378,25.6069,104000.0
2009-01-05 13:10:00,33.38,33.47,33.31,33.35,69200.0,25.5992,25.6682,25.5455,25.5762,69200.0
2009-01-05 13:20:00,33.35,33.52,33.34,33.44,121800.0,25.5762,25.7065,25.5685,25.6452,121800.0
2009-01-05 13:30:00,33.44,33.75,33.43,33.6,194800.0,25.6452,25.8829,25.6375,25.7679,194800.0
2009-01-05 13:40:00,33.6,33.6,33.35,33.43,119700.0,25.7679,25.7679,25.5762,25.6375,119700.0
2009-01-05 13:50:00,33.43,33.59,33.38,33.46,130100.0,25.6375,25.7602,25.5992,25.6605,130100.0
2009-01-05 14:00:00,33.46,33.66,33.46,33.59,104800.0,25.6605,25.8139,25.6605,25.7602,104800.0
2009-01-05 14:10:00,33.61,33.66,33.57,33.62,139800.0,25.7756,25.8139,25.7449,25.7832,139800.0
2009-01-05 14:20:00,33.61,33.66,33.43,33.48,133400.0,25.7756,25.8139,25.6375,25.6759,133400.0
2009-01-05 14:30:00,33.46,33.48,33.22,33.24,157100.0,25.6605,25.6759,25.4765,25.4918,157100.0
2009-01-05 14:40:00,33.24,33.33,32.99,33.1,169600.0,25.4918,25.5608,25.3001,25.3844,169600.0
2009-01-05 14:50:00,33.1,33.13,32.86,32.92,181700.0,25.3844,25.4075,25.2004,25.2464,181700.0
2009-01-05 15:00:00,32.93,33.27,32.89,33.19,228600.0,25.2541,25.5148,25.2234,25.4535,228600.0
2009-01-05 15:10:00,33.19,33.21,32.91,32.98,207600.0,25.4535,25.4688,25.2387,25.2924,207600.0
2009-01-05 15:20:00,32.97,33.12,32.88,32.9,268900.0,25.2848,25.3998,25.2157,25.2311,268900.0
2009-01-05 15:30:00,32.89,33.1,32.7,33.07,305500.0,25.2234,25.3844,25.0777,25.3614,305500.0
2009-01-05 15:40:00,33.08,33.21,32.85,32.92,400400.0,25.3691,25.4688,25.1927,25.2464,400400.0
2009-01-05 15:50:00,32.94,33.12,32.84,32.95,516900.0,25.2617,25.3998,25.1851,25.2694,516900.0
2009-01-06 09:30:00,34.0,34.0,33.06,33.19,132700.0,26.0747,26.0747,25.3538,25.4535,132700.0
2009-01-06 09:40:00,33.09,33.13,32.54,32.7,328800.0,25.3768,25.4075,24.955,25.0777,328800.0
2009-01-06 09:50:00,32.7,32.75,32.48,32.57,261200.0,25.0777,25.116,24.909,24.978,261200.0
2009-01-06 10:00:00,32.58,32.88,32.51,32.75,194000.0,24.9857,25.2157,24.932,25.116,194000.0
2009-01-06 10:10:00,32.75,32.81,32.49,32.63,127300.0,25.116,25.162,24.9166,25.024,127300.0
2009-01-06 10:20:00,32.63,32.71,32.49,32.63,129400.0,25.024,25.0854,24.9166,25.024,129400.0
2009-01-06 10:30:00,32.66,33.08,32.62,33.05,140500.0,25.047,25.3691,25.0163,25.3461,140500.0
2009-01-06 10:40:00,33.05,33.29,33.05,33.19,146200.0,25.3461,25.5302,25.3461,25.4535,146200.0
2009-01-06 10:50:00,33.19,33.34,33.1,33.11,152400.0,25.4535,25.5685,25.3844,25.3921,152400.0
2009-01-06 11:00:00,33.12,33.16,32.65,32.67,172100.0,25.3998,25.4305,25.0393,25.0547,172100.0
2009-01-06 11:10:00,32.67,33.19,32.67,33.15,91700.0,25.0547,25.4535,25.0547,25.4228,91700.0
2009-01-06 11:20:00,33.18,33.36,33.13,33.32,76300.0,25.4458,25.5838,25.4075,25.5532,76300.0
2009-01-06 11:30:00,33.31,33.47,33.31,33.45,55200.0,25.5455,25.6682,25.5455,25.6529,55200.0
2009-01-06 11:40:00,33.45,33.72,33.45,33.72,82600.0,25.6529,25.8599,25.6529,25.8599,82600.0
2009-01-06 11:50:00,33.72,33.83,33.63,33.71,100100.0,25.8599,25.9443,25.7909,25.8523,100100.0
2009-01-06 12:00:00,33.68,34.08,33.66,34.07,112600.0,25.8293,26.136,25.8139,26.1283,112600.0
2009-01-06 12:10:00,34.04,34.21,33.96,33.96,99000.0,26.1053,26.2357,26.044,26.044,99000.0
2009-01-06 12:20:00,33.96,34.05,33.78,33.89,76200.0,26.044,26.113,25.9059,25.9903,76200.0
2009-01-06 12:30:00,33.89,34.16,33.85,34.04,89100.0,25.9903,26.1974,25.9596,26.1053,89100.0
2009-01-06 12:40:00,34.06,34.06,33.73,33.79,68500.0,26.1207,26.1207,25.8676,25.9136,68500.0
2009-01-06 12:50:00,33.79,33.8,33.71,33.76,43500.0,25.9136,25.9213,25.8523,25.8906,43500.0
2009-01-06 13:00:00,33.76,33.76,33.65,33.7,146200.0,25.8906,25.8906,25.8062,25.8446,146200.0
2009-01-06 13:10:00,33.7,33.7,33.48,33.58,99900.0,25.8446,25.8446,25.6759,25.7526,99900.0
2009-01-06 13:20:00,33.58,33.66,33.55,33.57,102100.0,25.7526,25.8139,25.7296,25.7449,102100.0
2009-01-06 13:30:00,33.57,33.63,33.49,33.54,139500.0,25.7449,25.7909,25.6835,25.7219,139500.0
2009-01-06 13:40:00,33.53,33.67,33.49,33.67,90700.0,25.7142,25.8216,25.6835,25.8216,90700.0
2009-01-06 13:50:00,33.68,33.91,33.63,33.65,93300.0,25.8293,26.0056,25.7909,25.8062,93300.0
2009-01-06 14:00:00,33.66,33.85,33.55,33.85,91500.0,25.8139,25.9596,25.7296,25.9596,91500.0
2009-01-06 14:10:00,33.87,34.04,33.79,33.96,112500.0,25.975,26.1053,25.9136,26.044,112500.0
2009-01-06 14:20:00,33.97,34.02,33.9,33.98,114600.0,26.0517,26.09,25.998,26.0593,114600.0
2009-01-06 14:30:00,33.94,34.13,33.94,34.11,178900.0,26.0286,26.1744,26.0286,26.159,178900.0
2009-01-06 14:40:00,34.11,34.44,34.04,34.44,154900.0,26.159,26.4121,26.1053,26.4121,154900.0
2009-01-06 14:50:00,34.43,34.67,34.38,34.6,164700.0,26.4044,26.5885,26.3661,26.5348,164700.0
2009-01-06 15:00:00,34.59,34.61,34.09,34.11,133500.0,26.5271,26.5425,26.1437,26.159,133500.0
2009-01-06 15:10:00,34.14,34.36,34.02,34.18,145700.0,26.182,26.3507,26.09,26.2127,145700.0
2009-01-06 15:20:00,34.19,34.2,33.84,33.98,165300.0,26.2204,26.228,25.952,26.0593,165300.0
2009-01-06 15:30:00,33.98,34.18,33.82,33.83,265600.0,26.0593,26.2127,25.9366,25.9443,265600.0
2009-01-06 15:40:00,33.83,34.23,33.76,34.12,386600.0,25.9443,26.251,25.8906,26.1667,386600.0
2009-01-06 15:50:00,34.13,34.24,34.09,34.15,433800.0,26.1744,26.2587,26.1437,26.1897,433800.0
2009-01-07 09:30:00,33.01,33.49,33.01,33.33,128200.0,25.3154,25.6835,25.3154,25.5608,128200.0
2009-01-07 09:40:00,33.32,33.32,33.04,33.27,152100.0,25.5532,25.5532,25.3384,25.5148,152100.0
2009-01-07 09:50:00,33.26,33.47,33.17,33.34,111700.0,25.5072,25.6682,25.4381,25.5685,111700.0
2009-01-07 10:00:00,33.34,33.37,32.81,32.98,145100.0,25.5685,25.5915,25.162,25.2924,145100.0
2009-01-07 10:10:00,32.95,33.02,32.72,32.86,121300.0,25.2694,25.3231,25.093,25.2004,121300.0
2009-01-07 10:20:00,32.82,32.93,32.63,32.87,94500.0,25.1697,25.2541,25.024,25.2081,94500.0
2009-01-07 10:30:00,32.83,32.95,32.75,32.86,86200.0,25.1774,25.2694,25.116,25.2004,86200.0
2009-01-07 10:40:00,32.89,32.95,32.76,32.76,77700.0,25.2234,25.2694,25.1237,25.1237,77700.0
2009-01-07 10:50:00,32.75,32.76,32.55,32.65,63300.0,25.116,25.1237,24.9627,25.0393,63300.0
2009-01-07 11:00:00,32.65,32.84,32.56,32.62,56800.0,25.0393,25.1851,24.9703,25.0163,56800.0
2009-01-07 11:10:00,32.61,32.78,32.55,32.67,60900.0,25.0087,25.139,24.9627,25.0547,60900.0
2009-01-07 11:20:00,32.65,32.79,32.56,32.76,46900.0,25.0393,25.1467,24.9703,25.1237,46900.0
2009-01-07 11:30:00,32.75,32.97,32.75,32.95,41800.0,25.116,25.2848,25.116,25.2694,41800.0
2009-01-07 11:40:00,32.95,33.07,32.93,33.05,50300.0,25.2694,25.3614,25.2541,25.3461,50300.0
2009-01-07 11:50:00,33.06,33.08,32.84,32.86,62100.0,25.3538,25.3691,25.1851,25.2004,62100.0
2009-01-07 12:00:00,32.87,32.87,32.67,32.8,48200.0,25.2081,25.2081,25.0547,25.1544,48200.0
2009-01-07 12:10:00,32.82,33.0,32.78,32.99,71300.0,25.1697,25.3078,25.139,25.3001,71300.0
2009-01-07 12:20:00,32.99,32.99,32.8,32.83,49100.0,25.3001,25.3001,25.1544,25.1774,49100.0
2009-01-07 12:30:00,32.84,32.86,32.77,32.86,43800.0,25.1851,25.2004,25.1314,25.2004,43800.0
2009-01-07 12:40:00,32.85,32.87,32.8,32.83,49600.0,25.1927,25.2081,25.1544,25.1774,49600.0
2009-01-07 12:50:00,32.82,32.87,32.78,32.78,56600.0,25.1697,25.2081,25.139,25.139,56600.0
2009-01-07 13:00:00,32.78,32.8,32.71,32.79,52300.0,25.139,25.1544,25.0854,25.1467,52300.0
2009-01-07 13:10:00,32.79,32.84,32.73,32.8,28400.0,25.1467,25.1851,25.1007,25.1544,28400.0
2009-01-07 13:20:00,32.8,32.81,32.59,32.63,87600.0,25.1544,25.162,24.9933,25.024,87600.0
2009-01-07 13:30:00,32.63,32.79,32.6,32.6,58600.0,25.024,25.1467,25.001,25.001,58600.0
2009-01-07 13:40:00,32.61,32.63,32.35,32.39,105800.0,25.0087,25.024,24.8093,24.8399,105800.0
2009-01-07 13:50:00,32.4,32.42,32.14,32.22,116300.0,24.8476,24.863,24.6482,24.7096,116300.0
2009-01-07 14:00:00,32.21,32.33,32.15,32.23,68600.0,24.7019,24.7939,24.6559,24.7172,68600.0
2009-01-07 14:10:00,32.26,32.31,32.08,32.11,64900.0,24.7403,24.7786,24.6022,24.6252,64900.0
2009-01-07 14:20:00,32.09,32.17,31.85,31.98,140300.0,24.6099,24.6712,24.4258,24.5255,140300.0
2009-01-07 14:30:00,31.98,32.06,31.67,31.73,176900.0,24.5255,24.5869,24.2878,24.3338,176900.0
2009-01-07 14:40:00,31.73,31.9,31.63,31.87,141500.0,24.3338,24.4642,24.2571,24.4412,141500.0
2009-01-07 14:50:00,31.87,31.99,31.75,31.95,79000.0,24.4412,24.5332,24.3491,24.5025,79000.0
2009-01-07 15:00:00,31.94,32.01,31.69,31.76,91700.0,24.4948,24.5485,24.3031,24.3568,91700.0
2009-01-07 15:10:00,31.76,31.87,31.69,31.85,92500.0,24.3568,24.4412,24.3031,24.4258,92500.0
2009-01-07 15:20:00,31.86,32.07,31.86,31.95,145900.0,24.4335,24.5945,24.4335,24.5025,145900.0
2009-01-07 15:30:00,31.98,32.06,31.64,31.68,181200.0,24.5255,24.5869,24.2648,24.2954,181200.0
2009-01-07 15:40:00,31.67,31.71,31.5,31.5,250400.0,24.2878,24.3185,24.1574,24.1574,250400.0
2009-01-07 15:50:00,31.51,31.78,31.48,31.7,440500.0,24.1651,24.3721,24.1421,24.3108,440500.0
2009-01-08 09:30:00,31.03,31.99,31.03,31.59,197700.0,23.797,24.5332,23.797,24.2264,197700.0
2009-01-08 09:40:00,31.61,31.7,31.21,31.66,131500.0,24.2418,24.3108,23.935,24.2801,131500.0
2009-01-08 09:50:00,31.64,31.66,31.19,31.4,175900.0,24.2648,24.2801,23.9197,24.0807,175900.0
2009-01-08 10:00:00,31.41,31.46,31.12,31.4,132100.0,24.0884,24.1267,23.866,24.0807,132100.0
2009-01-08 10:10:00,31.41,31.42,31.15,31.22,89800.0,24.0884,24.0961,23.889,23.9427,89800.0
2009-01-08 10:20:00,31.23,31.48,31.19,31.39,97700.0,23.9503,24.1421,23.9197,24.073,97700.0
2009-01-08 10:30:00,31.38,31.73,31.31,31.73,123300.0,24.0654,24.3338,24.0117,24.3338,123300.0
2009-01-08 10:40:00,31.73,31.9,31.7,31.87,124300.0,24.3338,24.4642,24.3108,24.4412,124300.0
2009-01-08 10:50:00,31.85,31.95,31.59,31.7,79900.0,24.4258,24.5025,24.2264,24.3108,79900.0
2009-01-08 11:00:00,31.72,31.95,31.67,31.71,74100.0,24.3261,24.5025,24.2878,24.3185,74100.0
2009-01-08 11:10:00,31.68,31.8,31.62,31.72,59000.0,24.2954,24.3875,24.2494,24.3261,59000.0
2009-01-08 11:20:00,31.7,31.77,31.37,31.37,83900.0,24.3108,24.3645,24.0577,24.0577,83900.0
2009-01-08 11:30:00,31.37,31.47,31.26,31.38,96400.0,24.0577,24.1344,23.9733,24.0654,96400.0
2009-01-08 11:40:00,31.38,31.47,31.27,31.34,75000.0,24.0654,24.1344,23.981,24.0347,75000.0
2009-01-08 11:50:00,31.33,31.5,31.24,31.39,134500.0,24.027,24.1574,23.958,24.073,134500.0
2009-01-08 12:00:00,31.39,31.45,31.21,31.25,91100.0,24.073,24.1191,23.935,23.9657,91100.0
2009-01-08 12:10:00,31.26,31.4,31.11,31.11,83900.0,23.9733,24.0807,23.8583,23.8583,83900.0
2009-01-08 12:20:00,31.1,31.12,30.92,31.02,112200.0,23.8506,23.866,23.7126,23.7893,112200.0
2009-01-08 12:30:00,31.02,31.06,30.84,30.9,73600.0,23.7893,23.82,23.6513,23.6973,73600.0
2009-01-08 12:40:00,30.89,31.08,30.88,31.03,85900.0,23.6896,23.8353,23.6819,23.797,85900.0
2009-01-08 12:50:00,31.03,31.16,30.96,31.01,81600.0,23.797,23.8967,23.7433,23.7816,81600.0
2009-01-08 13:00:00,31.02,31.02,30.72,30.72,73100.0,23.7893,23.7893,23.5592,23.5592,73100.0
2009-01-08 13:10:00,30.75,30.82,30.62,30.67,84900.0,23.5822,23.6359,23.4825,23.5209,84900.0
2009-01-08 13:20:00,30.66,30.77,30.58,30.59,78500.0,23.5132,23.5976,23.4519,23.4595,78500.0
2009-01-08 13:30:00,30.59,30.72,30.51,30.65,101400.0,23.4595,23.5592,23.3982,23.5055,101400.0
2009-01-08 13:40:00,30.67,30.74,30.61,30.67,56900.0,23.5209,23.5746,23.4749,23.5209,56900.0
2009-01-08 13:50:00,30.67,30.69,30.45,30.6,98400.0,23.5209,23.5362,23.3522,23.4672,98400.0
2009-01-08 14:00:00,30.6,30.95,30.59,30.9,86500.0,23.4672,23.7356,23.4595,23.6973,86500.0
2009-01-08 14:10:00,30.89,30.97,30.8,30.89,125200.0,23.6896,23.7509,23.6206,23.6896,125200.0
2009-01-08 14:20:00,30.89,30.95,30.6,30.61,91700.0,23.6896,23.7356,23.4672,23.4749,91700.0
2009-01-08 14:30:00,30.61,30.69,30.54,30.69,108700.0,23.4749,23.5362,23.4212,23.5362,108700.0
2009-01-08 14:40:00,30.69,30.97,30.55,30.88,209400.0,23.5362,23.7509,23.4288,23.6819,209400.0
2009-01-08 14:50:00,30.89,31.32,30.86,31.17,218200.0,23.6896,24.0194,23.6666,23.9043,218200.0
2009-01-08 15:00:00,31.18,31.29,31.0,31.04,137900.0,23.912,23.9964,23.774,23.8046,137900.0
2009-01-08 15:10:00,31.02,31.03,30.79,30.83,141800.0,23.7893,23.797,23.6129,23.6436,141800.0
2009-01-08 15:20:00,30.83,30.94,30.75,30.85,145700.0,23.6436,23.7279,23.5822,23.6589,145700.0
2009-01-08 15:30:00,30.86,30.93,30.64,30.73,197900.0,23.6666,23.7203,23.4979,23.5669,197900.0
2009-01-08 15:40:00,30.73,30.94,30.72,30.8,297300.0,23.5669,23.7279,23.5592,23.6206,297300.0
2009-01-08 15:50:00,30.8,31.06,30.74,30.98,465100.0,23.6206,23.82,23.5746,23.7586,465100.0
2009-01-09 09:30:00,31.03,31.03,29.5,29.88,330400.0,23.797,23.797,22.6236,22.915,330400.0
2009-01-09 09:40:00,29.88,30.0,29.43,29.82,326800.0,22.915,23.0071,22.5699,22.869,326800.0
2009-01-09 09:50:00,29.87,29.87,29.49,29.65,215700.0,22.9074,22.9074,22.6159,22.7386,215700.0
2009-01-09 10:00:00,29.64,29.94,29.62,29.84,128300.0,22.731,22.961,22.7156,22.8843,128300.0
2009-01-09 10:10:00,29.85,30.01,29.76,29.95,85900.0,22.892,23.0147,22.823,22.9687,85900.0
2009-01-09 10:20:00,29.93,30.0,29.86,29.87,78500.0,22.9534,23.0071,22.8997,22.9074,78500.0
2009-01-09 10:30:00,29.86,29.86,29.66,29.7,92100.0,22.8997,22.8997,22.7463,22.777,92100.0
2009-01-09 10:40:00,29.71,29.92,29.69,29.86,64300.0,22.7847,22.9457,22.7693,22.8997,64300.0
2009-01-09 10:50:00,29.86,29.88,29.69,29.73,88900.0,22.8997,22.915,22.7693,22.8,88900.0
2009-01-09 11:00:00,29.73,29.74,29.6,29.67,73200.0,22.8,22.8077,22.7003,22.754,73200.0
2009-01-09 11:10:00,29.67,29.67,29.38,29.39,125400.0,22.754,22.754,22.5316,22.5392,125400.0
2009-01-09 11:20:00,29.41,29.62,29.38,29.53,161800.0,22.5546,22.7156,22.5316,22.6466,161800.0
2009-01-09 11:30:00,29.53,29.74,29.49,29.74,151500.0,22.6466,22.8077,22.6159,22.8077,151500.0
2009-01-09 11:40:00,29.72,29.78,29.64,29.65,85100.0,22.7923,22.8383,22.731,22.7386,85100.0
2009-01-09 11:50:00,29.67,29.88,29.66,29.81,77000.0,22.754,22.915,22.7463,22.8613,77000.0
2009-01-09 12:00:00,29.8,30.0,29.71,29.97,54000.0,22.8537,23.0071,22.7847,22.984,54000.0
2009-01-09 12:10:00,29.98,29.99,29.72,29.84,59500.0,22.9917,22.9994,22.7923,22.8843,59500.0
2009-01-09 12:20:00,29.82,29.94,29.81,29.85,68300.0,22.869,22.961,22.8613,22.892,68300.0
2009-01-09 12:30:00,29.85,29.93,29.78,29.87,86800.0,22.892,22.9534,22.8383,22.9074,86800.0
2009-01-09 12:40:00,29.89,29.92,29.86,29.88,46600.0,22.9227,22.9457,22.8997,22.915,46600.0
2009-01-09 12:50:00,29.88,30.0,29.86,29.96,36200.0,22.915,23.0071,22.8997,22.9764,36200.0
2009-01-09 13:00:00,29.97,30.12,29.87,29.89,125800.0,22.984,23.0991,22.9074,22.9227,125800.0
2009-01-09 13:10:00,29.87,29.92,29.66,29.83,104700.0,22.9074,22.9457,22.7463,22.8767,104700.0
2009-01-09 13:20:00,29.82,29.87,29.8,29.85,45700.0,22.869,22.9074,22.8537,22.892,45700.0
2009-01-09 13:30:00,29.85,29.94,29.77,29.88,62900.0,22.892,22.961,22.8307,22.915,62900.0
2009-01-09 13:40:00,29.89,29.94,29.81,29.87,111500.0,22.9227,22.961,22.8613,22.9074,111500.0
2009-01-09 13:50:00,29.86,29.86,29.61,29.65,323600.0,22.8997,22.8997,22.708,22.7386,323600.0
2009-01-09 14:00:00,29.65,29.9,29.65,29.86,81200.0,22.7386,22.9304,22.7386,22.8997,81200.0
2009-01-09 14:10:00,29.86,29.87,29.71,29.81,83100.0,22.8997,22.9074,22.7847,22.8613,83100.0
2009-01-09 14:20:00,29.82,29.85,29.64,29.66,88800.0,22.869,22.892,22.731,22.7463,88800.0
2009-01-09 14:30:00,29.65,29.88,29.65,29.65,90500.0,22.7386,22.915,22.7386,22.7386,90500.0
2009-01-09 14:40:00,29.65,29.79,29.64,29.67,81600.0,22.7386,22.846,22.731,22.754,81600.0
2009-01-09 14:50:00,29.68,29.77,29.64,29.68,79600.0,22.7616,22.8307,22.731,22.7616,79600.0
2009-01-09 15:00:00,29.68,29.76,29.6,29.66,99800.0,22.7616,22.823,22.7003,22.7463,99800.0
2009-01-09 15:10:00,29.66,29.74,29.65,29.66,126900.0,22.7463,22.8077,22.7386,22.7463,126900.0
2009-01-09 15:20:00,29.66,29.72,29.53,29.65,223900.0,22.7463,22.7923,22.6466,22.7386,223900.0
2009-01-09 15:30:00,29.65,29.77,29.63,29.68,200100.0,22.7386,22.8307,22.7233,22.7616,200100.0
2009-01-09 15:40:00,29.68,29.71,29.53,29.54,253300.0,22.7616,22.7847,22.6466,22.6543,253300.0
2009-01-09 15:50:00,29.54,29.59,29.13,29.4,516300.0,22.6543,22.6926,22.3398,22.5469,516300.0
2009-01-12 09:30:00,29.15,29.36,28.9,28.97,205900.0,22.3552,22.5162,22.1635,22.2171,205900.0
2009-01-12 09:40:00,28.97,29.42,28.88,29.33,159200.0,22.2171,22.5623,22.1481,22.4932,159200.0
2009-01-12 09:50:00,29.32,29.36,28.94,29.04,114300.0,22.4856,22.5162,22.1941,22.2708,114300.0
2009-01-12 10:00:00,29.04,29.23,29.02,29.12,150900.0,22.2708,22.4165,22.2555,22.3322,150900.0
2009-01-12 10:10:00,29.12,29.27,29.09,29.2,98000.0,22.3322,22.4472,22.3092,22.3935,98000.0
2009-01-12 10:20:00,29.19,29.2,29.01,29.12,94300.0,22.3859,22.3935,22.2478,22.3322,94300.0
2009-01-12 10:30:00,29.12,29.15,29.0,29.06,90500.0,22.3322,22.3552,22.2402,22.2862,90500.0
2009-01-12 10:40:00,29.06,29.17,29.04,29.13,88200.0,22.2862,22.3705,22.2708,22.3398,88200.0
2009-01-12 10:50:00,29.12,29.18,29.06,29.09,76300.0,22.3322,22.3782,22.2862,22.3092,76300.0
2009-01-12 11:00:00,29.09,29.13,28.92,28.93,129000.0,22.3092,22.3398,22.1788,22.1865,129000.0
2009-01-12 11:10:00,28.94,28.97,28.89,28.96,76500.0,22.1941,22.2171,22.1558,22.2095,76500.0
2009-01-12 11:20:00,28.96,29.0,28.88,28.96,68100.0,22.2095,22.2402,22.1481,22.2095,68100.0
2009-01-12 11:30:00,28.96,29.04,28.84,28.87,110700.0,22.2095,22.2708,22.1174,22.1405,110700.0
2009-01-12 11:40:00,28.87,28.92,28.72,28.76,68700.0,22.1405,22.1788,22.0254,22.0561,68700.0
2009-01-12 11:50:00,28.76,28.79,28.56,28.58,64500.0,22.0561,22.0791,21.9027,21.9181,64500.0
2009-01-12 12:00:00,28.57,28.65,28.44,28.6,98100.0,21.9104,21.9717,21.8107,21.9334,98100.0
2009-01-12 12:10:00,28.6,28.77,28.6,28.64,70000.0,21.9334,22.0638,21.9334,21.9641,70000.0
2009-01-12 12:20:00,28.64,28.67,28.56,28.59,67700.0,21.9641,21.9871,21.9027,21.9257,67700.0
2009-01-12 12:30:00,28.58,28.7,28.58,28.59,75000.0,21.9181,22.0101,21.9181,21.9257,75000.0
2009-01-12 12:40:00,28.59,28.62,28.4,28.48,102100.0,21.9257,21.9487,21.78,21.8414,102100.0
2009-01-12 12:50:00,28.48,28.49,28.24,28.28,76500.0,21.8414,21.849,21.6573,21.688,76500.0
2009-01-12 13:00:00,28.27,28.28,27.9,27.95,280900.0,21.6803,21.688,21.3966,21.4349,280900.0
2009-01-12 13:10:00,27.93,28.15,27.92,28.12,88500.0,21.4196,21.5883,21.4119,21.5653,88500.0
2009-01-12 13:20:00,28.13,28.15,28.05,28.07,48600.0,21.5729,21.5883,21.5116,21.5269,48600.0
2009-01-12 13:30:00,28.07,28.08,27.92,27.94,120400.0,21.5269,21.5346,21.4119,21.4272,120400.0
2009-01-12 13:40:00,27.94,28.23,27.92,28.12,152200.0,21.4272,21.6496,21.4119,21.5653,152200.0
2009-01-12 13:50:00,28.11,28.13,27.81,27.84,197200.0,21.5576,21.5729,21.3275,21.3505,197200.0
2009-01-12 14:00:00,27.84,27.85,27.65,27.74,124300.0,21.3505,21.3582,21.2048,21.2739,124300.0
2009-01-12 14:10:00,27.73,27.8,27.65,27.75,156000.0,21.2662,21.3199,21.2048,21.2815,156000.0
2009-01-12 14:20:00,27.75,27.79,27.57,27.59,144400.0,21.2815,21.3122,21.1435,21.1588,144400.0
2009-01-12 14:30:00,27.58,27.64,27.5,27.57,133800.0,21.1512,21.1972,21.0898,21.1435,133800.0
2009-01-12 14:40:00,27.56,27.57,27.45,27.48,175300.0,21.1358,21.1435,21.0515,21.0745,175300.0
2009-01-12 14:50:00,27.49,27.52,27.45,27.46,144700.0,21.0821,21.1051,21.0515,21.0591,144700.0
2009-01-12 15:00:00,27.47,27.49,27.25,27.3,341200.0,21.0668,21.0821,20.8981,20.9364,341200.0
2009-01-12 15:10:00,27.3,27.36,27.17,27.18,171600.0,20.9364,20.9824,20.8367,20.8444,171600.0
2009-01-12 15:20:00,27.18,27.45,27.15,27.32,296300.0,20.8444,21.0515,20.8214,20.9518,296300.0
2009-01-12 15:30:00,27.32,27.37,26.96,27.0,313200.0,20.9518,20.9901,20.6757,20.7063,313200.0
2009-01-12 15:40:00,27.01,27.26,26.86,27.11,507600.0,20.714,20.9057,20.599,20.7907,507600.0
2009-01-12 15:50:00,27.11,27.26,26.96,27.19,940100.0,20.7907,20.9057,20.6757,20.8521,940100.0
2009-01-13 09:30:00,26.81,27.31,26.59,26.9,279300.0,20.5606,20.9441,20.3919,20.6297,279300.0
2009-01-13 09:40:00,26.89,27.73,26.89,27.53,299900.0,20.622,21.2662,20.622,21.1128,299900.0
2009-01-13 09:50:00,27.53,27.56,27.05,27.08,201900.0,21.1128,21.1358,20.7447,20.7677,201900.0
2009-01-13 10:00:00,27.09,27.44,26.98,27.3,177600.0,20.7754,21.0438,20.691,20.9364,177600.0
2009-01-13 10:10:00,27.3,27.44,27.1,27.34,85600.0,20.9364,21.0438,20.783,20.9671,85600.0
2009-01-13 10:20:00,27.32,27.35,26.93,27.15,129700.0,20.9518,20.9748,20.6527,20.8214,129700.0
2009-01-13 10:30:00,27.15,27.34,26.99,27.27,159900.0,20.8214,20.9671,20.6987,20.9134,159900.0
2009-01-13 10:40:00,27.27,27.75,27.19,27.63,150900.0,20.9134,21.2815,20.8521,21.1895,150900.0
2009-01-13 10:50:00,27.63,28.11,27.6,27.99,159700.0,21.1895,21.5576,21.1665,21.4656,159700.0
2009-01-13 11:00:00,28.0,28.27,27.85,28.22,177600.0,21.4732,21.6803,21.3582,21.642,177600.0
2009-01-13 11:10:00,28.21,28.24,27.87,27.98,115100.0,21.6343,21.6573,21.3736,21.4579,115100.0
2009-01-13 11:20:00,27.96,28.02,27.78,27.97,169200.0,21.4426,21.4886,21.3045,21.4502,169200.0
2009-01-13 11:30:00,27.97,28.24,27.9,28.14,125900.0,21.4502,21.6573,21.3966,21.5806,125900.0
2009-01-13 11:40:00,28.16,28.37,27.97,28.11,135100.0,21.596,21.757,21.4502,21.5576,135100.0
2009-01-13 11:50:00,28.12,28.5,28.12,28.44,89400.0,21.5653,21.8567,21.5653,21.8107,89400.0
2009-01-13 12:00:00,28.44,28.55,28.17,28.26,130900.0,21.8107,21.895,21.6036,21.6726,130900.0
2009-01-13 12:10:00,28.27,28.39,27.93,27.95,170000.0,21.6803,21.7723,21.4196,21.4349,170000.0
2009-01-13 12:20:00,27.96,28.09,27.88,27.93,87400.0,21.4426,21.5423,21.3812,21.4196,87400.0
2009-01-13 12:30:00,27.93,28.27,27.92,28.26,96500.0,21.4196,21.6803,21.4119,21.6726,96500.0
2009-01-13 12:40:00,28.26,28.26,27.93,28.02,109000.0,21.6726,21.6726,21.4196,21.4886,109000.0
2009-01-13 12:50:00,28.02,28.13,27.9,27.93,95300.0,21.4886,21.5729,21.3966,21.4196,95300.0
2009-01-13 13:00:00,27.93,27.96,27.75,27.82,107800.0,21.4196,21.4426,21.2815,21.3352,107800.0
2009-01-13 13:10:00,27.82,27.93,27.73,27.73,77100.0,21.3352,21.4196,21.2662,21.2662,77100.0
2009-01-13 13:20:00,27.74,27.74,27.5,27.57,133700.0,21.2739,21.2739,21.0898,21.1435,133700.0
2009-01-13 13:30:00,27.56,27.61,27.4,27.52,91800.0,21.1358,21.1742,21.0131,21.1051,91800.0
2009-01-13 13:40:00,27.52,27.54,27.17,27.27,96600.0,21.1051,21.1205,20.8367,20.9134,96600.0
2009-01-13 13:50:00,27.26,27.34,27.12,27.24,66500.0,20.9057,20.9671,20.7984,20.8904,66500.0
2009-01-13 14:00:00,27.24,27.47,27.18,27.37,89100.0,20.8904,21.0668,20.8444,20.9901,89100.0
2009-01-13 14:10:00,27.38,27.64,27.36,27.54,91000.0,20.9978,21.1972,20.9824,21.1205,91000.0
2009-01-13 14:20:00,27.54,27.55,27.19,27.22,115800.0,21.1205,21.1281,20.8521,20.8751,115800.0
2009-01-13 14:30:00,27.23,27.48,27.23,27.34,191500.0,20.8827,21.0745,20.8827,20.9671,191500.0
2009-01-13 14:40:00,27.35,27.84,27.26,27.67,272100.0,20.9748,21.3505,20.9057,21.2202,272100.0
2009-01-13 14:50:00,27.66,27.7,27.46,27.48,117600.0,21.2125,21.2432,21.0591,21.0745,117600.0
2009-01-13 15:00:00,27.47,27.5,27.08,27.15,154800.0,21.0668,21.0898,20.7677,20.8214,154800.0
2009-01-13 15:10:00,27.15,27.58,27.08,27.49,197000.0,20.8214,21.1512,20.7677,21.0821,197000.0
2009-01-13 15:20:00,27.5,27.84,27.45,27.82,220200.0,21.0898,21.3505,21.0515,21.3352,220200.0
2009-01-13 15:30:00,27.83,27.99,27.52,27.97,272700.0,21.3429,21.4656,21.1051,21.4502,272700.0
2009-01-13 15:40:00,27.98,28.1,27.78,28.06,424500.0,21.4579,21.5499,21.3045,21.5193,424500.0
2009-01-13 15:50:00,28.02,28.06,27.77,27.94,646300.0,21.4886,21.5193,21.2969,21.4272,646300.0
2009-01-14 09:30:00,26.93,27.2,26.34,26.4,289900.0,20.6527,20.8597,20.2002,20.2462,289900.0
2009-01-14 09:40:00,26.38,26.6,26.25,26.3,312000.0,20.2309,20.3996,20.1312,20.1695,312000.0
2009-01-14 09:50:00,26.29,26.3,26.0,26.01,303900.0,20.1618,20.1695,19.9394,19.9471,303900.0
2009-01-14 10:00:00,26.0,26.03,25.8,25.87,302000.0,19.9394,19.9625,19.7861,19.8397,302000.0
2009-01-14 10:10:00,25.88,25.92,25.52,25.84,411300.0,19.8474,19.8781,19.5713,19.8167,411300.0
2009-01-14 10:20:00,25.83,26.28,25.82,26.26,342900.0,19.8091,20.1542,19.8014,20.1388,342900.0
2009-01-14 10:30:00,26.25,26.34,26.22,26.26,306700.0,20.1312,20.2002,20.1082,20.1388,306700.0
2009-01-14 10:40:00,26.24,26.3,26.07,26.25,319000.0,20.1235,20.1695,19.9931,20.1312,319000.0
2009-01-14 10:50:00,26.24,26.4,26.16,26.33,180600.0,20.1235,20.2462,20.0622,20.1925,180600.0
2009-01-14 11:00:00,26.32,26.36,26.18,26.22,197700.0,20.1849,20.2155,20.0775,20.1082,197700.0
2009-01-14 11:10:00,26.22,26.23,25.93,26.03,209300.0,20.1082,20.1158,19.8858,19.9625,209300.0
2009-01-14 11:20:00,26.03,26.16,26.01,26.07,150100.0,19.9625,20.0622,19.9471,19.9931,150100.0
2009-01-14 11:30:00,26.06,26.23,25.98,26.03,141100.0,19.9855,20.1158,19.9241,19.9625,141100.0
2009-01-14 11:40:00,26.05,26.12,25.97,26.02,122500.0,19.9778,20.0315,19.9164,19.9548,122500.0
2009-01-14 11:50:00,26.02,26.18,26.01,26.05,127200.0,19.9548,20.0775,19.9471,19.9778,127200.0
2009-01-14 12:00:00,26.05,26.13,25.87,26.11,157300.0,19.9778,20.0391,19.8397,20.0238,157300.0
2009-01-14 12:10:00,26.11,26.14,25.82,25.84,134700.0,20.0238,20.0468,19.8014,19.8167,134700.0
2009-01-14 12:20:00,25.85,25.92,25.8,25.91,113700.0,19.8244,19.8781,19.7861,19.8704,113700.0
2009-01-14 12:30:00,25.91,26.05,25.9,25.94,104400.0,19.8704,19.9778,19.8628,19.8934,104400.0
2009-01-14 12:40:00,25.94,25.98,25.86,25.95,69700.0,19.8934,19.9241,19.8321,19.9011,69700.0
2009-01-14 12:50:00,25.95,26.1,25.94,26.08,318300.0,19.9011,20.0161,19.8934,20.0008,318300.0
2009-01-14 13:00:00,26.09,26.19,25.99,26.16,306400.0,20.0085,20.0852,19.9318,20.0622,306400.0
2009-01-14 13:10:00,26.16,26.22,26.11,26.19,134900.0,20.0622,20.1082,20.0238,20.0852,134900.0
2009-01-14 13:20:00,26.2,26.23,25.98,25.98,113300.0,20.0928,20.1158,19.9241,19.9241,113300.0
2009-01-14 13:30:00,26.0,26.02,25.85,25.95,122100.0,19.9394,19.9548,19.8244,19.9011,122100.0
2009-01-14 13:40:00,25.95,26.08,25.95,26.03,139500.0,19.9011,20.0008,19.9011,19.9625,139500.0
2009-01-14 13:50:00,26.03,26.1,25.93,25.93,160800.0,19.9625,20.0161,19.8858,19.8858,160800.0
2009-01-14 14:00:00,25.93,26.0,25.69,25.98,283500.0,19.8858,19.9394,19.7017,19.9241,283500.0
2009-01-14 14:10:00,25.98,26.06,25.86,25.95,311700.0,19.9241,19.9855,19.8321,19.9011,311700.0
2009-01-14 14:20:00,25.93,25.97,25.75,25.93,206800.0,19.8858,19.9164,19.7477,19.8858,206800.0
2009-01-14 14:30:00,25.93,26.11,25.92,26.01,354600.0,19.8858,20.0238,19.8781,19.9471,354600.0
2009-01-14 14:40:00,26.0,26.13,25.94,26.06,337100.0,19.9394,20.0391,19.8934,19.9855,337100.0
2009-01-14 14:50:00,26.05,26.08,25.93,25.95,239900.0,19.9778,20.0008,19.8858,19.9011,239900.0
2009-01-14 15:00:00,25.94,25.95,25.79,25.82,333600.0,19.8934,19.9011,19.7784,19.8014,333600.0
2009-01-14 15:10:00,25.82,25.83,25.62,25.64,316400.0,19.8014,19.8091,19.648,19.6634,316400.0
2009-01-14 15:20:00,25.64,25.89,25.64,25.66,332300.0,19.6634,19.8551,19.6634,19.6787,332300.0
2009-01-14 15:30:00,25.66,25.73,25.35,25.36,416600.0,19.6787,19.7324,19.441,19.4486,416600.0
2009-01-14 15:40:00,25.37,25.63,25.3,25.63,514300.0,19.4563,19.6557,19.4026,19.6557,514300.0
2009-01-14 15:50:00,25.64,25.7,25.54,25.58,843100.0,19.6634,19.7094,19.5867,19.6173,843100.0
2009-01-15 09:30:00,25.58,25.58,24.96,25.32,452500.0,19.6173,19.6173,19.1419,19.418,452500.0
2009-01-15 09:40:00,25.31,25.32,24.96,25.22,535200.0,19.4103,19.418,19.1419,19.3413,535200.0
2009-01-15 09:50:00,25.23,25.39,24.98,25.09,366000.0,19.3489,19.4716,19.1572,19.2416,366000.0
2009-01-15 10:00:00,25.08,25.16,24.93,24.93,585800.0,19.2339,19.2952,19.1189,19.1189,585800.0
2009-01-15 10:10:00,24.93,24.93,24.78,24.86,441300.0,19.1189,19.1189,19.0038,19.0652,441300.0
2009-01-15 10:20:00,24.85,24.99,24.51,24.55,579400.0,19.0575,19.1649,18.7968,18.8274,579400.0
2009-01-15 10:30:00,24.55,24.85,24.4,24.61,407300.0,18.8274,19.0575,18.7124,18.8735,407300.0
2009-01-15 10:40:00,24.6,25.05,24.58,24.89,465300.0,18.8658,19.2109,18.8504,19.0882,465300.0
2009-01-15 10:50:00,24.89,25.07,24.71,24.71,418600.0,19.0882,19.2262,18.9501,18.9501,418600.0
2009-01-15 11:00:00,24.71,25.02,24.65,24.98,382500.0,18.9501,19.1879,18.9041,19.1572,382500.0
2009-01-15 11:10:00,24.98,25.0,24.59,24.59,199000.0,19.1572,19.1725,18.8581,18.8581,199000.0
2009-01-15 11:20:00,24.59,24.95,24.56,24.91,286200.0,18.8581,19.1342,18.8351,19.1035,286200.0
2009-01-15 11:30:00,24.91,25.15,24.89,25.12,602200.0,19.1035,19.2876,19.0882,19.2646,602200.0
2009-01-15 11:40:00,25.12,25.18,24.92,24.96,264800.0,19.2646,19.3106,19.1112,19.1419,264800.0
2009-01-15 11:50:00,24.95,25.01,24.93,24.94,168700.0,19.1342,19.1802,19.1189,19.1265,168700.0
2009-01-15 12:00:00,24.94,25.01,24.9,24.95,283600.0,19.1265,19.1802,19.0959,19.1342,283600.0
2009-01-15 12:10:00,24.96,25.05,24.94,24.96,245600.0,19.1419,19.2109,19.1265,19.1419,245600.0
2009-01-15 12:20:00,24.95,24.97,24.78,24.86,184600.0,19.1342,19.1495,19.0038,19.0652,184600.0
2009-01-15 12:30:00,24.85,24.87,24.44,24.44,236600.0,19.0575,19.0728,18.7431,18.7431,236600.0
2009-01-15 12:40:00,24.45,24.65,24.44,24.63,206500.0,18.7507,18.9041,18.7431,18.8888,206500.0
2009-01-15 12:50:00,24.62,24.77,24.55,24.65,148600.0,18.8811,18.9962,18.8274,18.9041,148600.0
2009-01-15 13:00:00,24.65,24.72,24.6,24.6,152600.0,18.9041,18.9578,18.8658,18.8658,152600.0
2009-01-15 13:10:00,24.59,24.71,24.52,24.62,153800.0,18.8581,18.9501,18.8044,18.8811,153800.0
2009-01-15 13:20:00,24.62,24.75,24.51,24.71,184100.0,18.8811,18.9808,18.7968,18.9501,184100.0
2009-01-15 13:30:00,24.71,25.15,24.69,25.12,254200.0,18.9501,19.2876,18.9348,19.2646,254200.0
2009-01-15 13:40:00,25.13,25.35,25.06,25.14,180400.0,19.2722,19.441,19.2186,19.2799,180400.0
2009-01-15 13:50:00,25.13,25.89,25.09,25.84,413300.0,19.2722,19.8551,19.2416,19.8167,413300.0
2009-01-15 14:00:00,25.87,26.22,25.72,25.98,295900.0,19.8397,20.1082,19.7247,19.9241,295900.0
2009-01-15 14:10:00,25.99,26.14,25.63,25.93,249000.0,19.9318,20.0468,19.6557,19.8858,249000.0
2009-01-15 14:20:00,25.95,26.14,25.73,25.96,316700.0,19.9011,20.0468,19.7324,19.9088,316700.0
2009-01-15 14:30:00,25.97,26.0,25.76,25.99,318100.0,19.9164,19.9394,19.7554,19.9318,318100.0
2009-01-15 14:40:00,25.99,26.56,25.93,26.45,373300.0,19.9318,20.3689,19.8858,20.2846,373300.0
2009-01-15 14:50:00,26.46,26.67,26.23,26.29,340500.0,20.2922,20.4533,20.1158,20.1618,340500.0
2009-01-15 15:00:00,26.28,26.55,25.86,25.94,356400.0,20.1542,20.3612,19.8321,19.8934,356400.0
2009-01-15 15:10:00,25.95,26.22,25.8,26.08,263500.0,19.9011,20.1082,19.7861,20.0008,263500.0
2009-01-15 15:20:00,26.08,26.21,25.5,25.58,298300.0,20.0008,20.1005,19.556,19.6173,298300.0
2009-01-15 15:30:00,25.58,25.6,25.22,25.56,536700.0,19.6173,19.6327,19.3413,19.602,536700.0
2009-01-15 15:40:00,25.57,25.57,25.0,25.07,551700.0,19.6097,19.6097,19.1725,19.2262,551700.0
2009-01-15 15:50:00,25.08,25.6,25.06,25.52,677900.0,19.2339,19.6327,19.2186,19.5713,677900.0
2009-01-16 09:30:00,26.25,26.79,25.91,26.07,773200.0,20.1312,20.5453,19.8704,19.9931,773200.0
2009-01-16 09:40:00,26.09,26.29,25.81,25.84,531100.0,20.0085,20.1618,19.7937,19.8167,531100.0
2009-01-16 09:50:00,25.86,25.93,25.45,25.45,369700.0,19.8321,19.8858,19.5177,19.5177,369700.0
2009-01-16 10:00:00,25.46,25.83,25.44,25.64,308800.0,19.5253,19.8091,19.51,19.6634,308800.0
2009-01-16 10:10:00,25.67,25.67,25.11,25.33,231200.0,19.6864,19.6864,19.2569,19.4256,231200.0
2009-01-16 10:20:00,25.32,25.52,25.25,25.39,286000.0,19.418,19.5713,19.3643,19.4716,286000.0
2009-01-16 10:30:00,25.4,25.52,25.29,25.44,221600.0,19.4793,19.5713,19.3949,19.51,221600.0
2009-01-16 10:40:00,25.45,25.45,25.05,25.12,182400.0,19.5177,19.5177,19.2109,19.2646,182400.0
2009-01-16 10:50:00,25.11,25.12,24.67,24.88,307200.0,19.2569,19.2646,18.9195,19.0805,307200.0
2009-01-16 11:00:00,24.89,24.95,24.55,24.62,249500.0,19.0882,19.1342,18.8274,18.8811,249500.0
2009-01-16 11:10:00,24.64,24.68,24.25,24.35,621700.0,18.8965,18.9271,18.5974,18.6741,621700.0
2009-01-16 11:20:00,24.36,24.71,24.31,24.71,682000.0,18.6817,18.9501,18.6434,18.9501,682000.0
2009-01-16 11:30:00,24.71,24.73,24.06,24.15,377400.0,18.9501,18.9655,18.4517,18.5207,377400.0
2009-01-16 11:40:00,24.15,24.37,24.03,24.2,327000.0,18.5207,18.6894,18.4286,18.559,327000.0
2009-01-16 11:50:00,24.18,24.41,24.17,24.31,747900.0,18.5437,18.7201,18.536,18.6434,747900.0
2009-01-16 12:00:00,24.32,24.4,23.9,23.96,352500.0,18.6511,18.7124,18.329,18.375,352500.0
2009-01-16 12:10:00,23.96,24.06,23.89,24.04,456500.0,18.375,18.4517,18.3213,18.4363,456500.0
2009-01-16 12:20:00,24.04,24.17,23.99,24.01,424200.0,18.4363,18.536,18.398,18.4133,424200.0
2009-01-16 12:30:00,24.01,24.58,24.01,24.57,338200.0,18.4133,18.8504,18.4133,18.8428,338200.0
2009-01-16 12:40:00,24.57,24.6,24.39,24.57,300700.0,18.8428,18.8658,18.7047,18.8428,300700.0
2009-01-16 12:50:00,24.57,24.8,24.52,24.71,253900.0,18.8428,19.0192,18.8044,18.9501,253900.0
2009-01-16 13:00:00,24.71,24.9,24.59,24.79,228400.0,18.9501,19.0959,18.8581,19.0115,228400.0
2009-01-16 13:10:00,24.79,24.87,24.46,24.5,443200.0,19.0115,19.0728,18.7584,18.7891,443200.0
2009-01-16 13:20:00,24.5,24.58,24.37,24.56,358000.0,18.7891,18.8504,18.6894,18.8351,358000.0
2009-01-16 13:30:00,24.58,24.92,24.46,24.81,302600.0,18.8504,19.1112,18.7584,19.0268,302600.0
2009-01-16 13:40:00,24.8,24.95,24.7,24.74,214800.0,19.0192,19.1342,18.9425,18.9732,214800.0
2009-01-16 13:50:00,24.74,24.81,24.61,24.8,166500.0,18.9732,19.0268,18.8735,19.0192,166500.0
2009-01-16 14:00:00,24.8,24.85,24.69,24.76,284600.0,19.0192,19.0575,18.9348,18.9885,284600.0
2009-01-16 14:10:00,24.78,24.83,24.46,24.52,248300.0,19.0038,19.0422,18.7584,18.8044,248300.0
2009-01-16 14:20:00,24.52,24.72,24.43,24.59,306500.0,18.8044,18.9578,18.7354,18.8581,306500.0
2009-01-16 14:30:00,24.59,24.7,24.49,24.6,296200.0,18.8581,18.9425,18.7814,18.8658,296200.0
2009-01-16 14:40:00,24.61,24.7,24.53,24.57,345800.0,18.8735,18.9425,18.8121,18.8428,345800.0
2009-01-16 14:50:00,24.57,24.73,24.55,24.72,253100.0,18.8428,18.9655,18.8274,18.9578,253100.0
2009-01-16 15:00:00,24.72,24.75,24.52,24.64,424900.0,18.9578,18.9808,18.8044,18.8965,424900.0
2009-01-16 15:10:00,24.64,24.87,24.62,24.87,1072300.0,18.8965,19.0728,18.8811,19.0728,1072300.0
2009-01-16 15:20:00,24.87,24.96,24.7,24.73,826900.0,19.0728,19.1419,18.9425,18.9655,826900.0
2009-01-16 15:30:00,24.72,24.83,24.58,24.58,509400.0,18.9578,19.0422,18.8504,18.8504,509400.0
2009-01-16 15:40:00,24.58,24.62,24.46,24.48,723200.0,18.8504,18.8811,18.7584,18.7738,723200.0
2009-01-16 15:50:00,24.48,24.51,23.97,24.06,1999200.0,18.7738,18.7968,18.3826,18.4517,1999200.0
2009-01-20 09:30:00,22.89,24.45,22.81,23.54,668800.0,17.5544,18.7507,17.493,18.0529,668800.0
2009-01-20 09:40:00,23.54,23.8,23.47,23.6,382300.0,18.0529,18.2523,17.9992,18.0989,382300.0
2009-01-20 09:50:00,23.6,24.02,23.56,23.89,529500.0,18.0989,18.421,18.0682,18.3213,529500.0
2009-01-20 10:00:00,23.89,23.99,23.62,23.96,455700.0,18.3213,18.398,18.1142,18.375,455700.0
2009-01-20 10:10:00,23.97,24.26,23.73,24.08,339100.0,18.3826,18.605,18.1986,18.467,339100.0
2009-01-20 10:20:00,24.08,24.68,24.01,24.65,511900.0,18.467,18.9271,18.4133,18.9041,511900.0
2009-01-20 10:30:00,24.64,24.67,24.2,24.25,415300.0,18.8965,18.9195,18.559,18.5974,415300.0
2009-01-20 10:40:00,24.28,24.29,23.97,24.04,381500.0,18.6204,18.628,18.3826,18.4363,381500.0
2009-01-20 10:50:00,24.04,24.12,23.94,24.04,511500.0,18.4363,18.4977,18.3596,18.4363,511500.0
2009-01-20 11:00:00,24.04,24.11,23.96,24.05,344600.0,18.4363,18.49,18.375,18.444,344600.0
2009-01-20 11:10:00,24.05,24.29,24.01,24.26,340300.0,18.444,18.628,18.4133,18.605,340300.0
2009-01-20 11:20:00,24.26,24.29,24.06,24.15,235500.0,18.605,18.628,18.4517,18.5207,235500.0
2009-01-20 11:30:00,24.14,24.62,24.14,24.54,286800.0,18.513,18.8811,18.513,18.8198,286800.0
2009-01-20 11:40:00,24.55,24.76,24.5,24.6,243800.0,18.8274,18.9885,18.7891,18.8658,243800.0
2009-01-20 11:50:00,24.6,24.6,24.31,24.4,267100.0,18.8658,18.8658,18.6434,18.7124,267100.0
2009-01-20 12:00:00,24.4,24.6,24.31,24.48,276700.0,18.7124,18.8658,18.6434,18.7738,276700.0
2009-01-20 12:10:00,24.5,24.64,24.44,24.52,262400.0,18.7891,18.8965,18.7431,18.8044,262400.0
2009-01-20 12:20:00,24.5,24.55,24.17,24.22,273000.0,18.7891,18.8274,18.536,18.5744,273000.0
2009-01-20 12:30:00,24.21,24.55,24.19,24.36,234700.0,18.5667,18.8274,18.5514,18.6817,234700.0
2009-01-20 12:40:00,24.35,24.51,24.32,24.38,301300.0,18.6741,18.7968,18.6511,18.6971,301300.0
2009-01-20 12:50:00,24.39,24.45,24.1,24.19,273600.0,18.7047,18.7507,18.4823,18.5514,273600.0
2009-01-20 13:00:00,24.19,24.41,24.04,24.08,263800.0,18.5514,18.7201,18.4363,18.467,263800.0
2009-01-20 13:10:00,24.08,24.22,24.04,24.19,186600.0,18.467,18.5744,18.4363,18.5514,186600.0
2009-01-20 13:20:00,24.19,24.48,24.17,24.38,202800.0,18.5514,18.7738,18.536,18.6971,202800.0
2009-01-20 13:30:00,24.36,24.38,24.05,24.19,285100.0,18.6817,18.6971,18.444,18.5514,285100.0
2009-01-20 13:40:00,24.19,24.33,24.05,24.06,233400.0,18.5514,18.6587,18.444,18.4517,233400.0
2009-01-20 13:50:00,24.05,24.12,24.04,24.07,285200.0,18.444,18.4977,18.4363,18.4593,285200.0
2009-01-20 14:00:00,24.07,24.3,24.04,24.13,355200.0,18.4593,18.6357,18.4363,18.5053,355200.0
2009-01-20 14:10:00,24.13,24.17,23.91,24.05,484000.0,18.5053,18.536,18.3366,18.444,484000.0
2009-01-20 14:20:00,24.05,24.09,23.95,23.99,343600.0,18.444,18.4747,18.3673,18.398,343600.0
2009-01-20 14:30:00,23.99,24.1,23.89,23.96,296200.0,18.398,18.4823,18.3213,18.375,296200.0
2009-01-20 14:40:00,23.95,24.02,23.84,23.9,432100.0,18.3673,18.421,18.2829,18.329,432100.0
2009-01-20 14:50:00,23.9,24.05,23.65,23.9,551800.0,18.329,18.444,18.1372,18.329,551800.0
2009-01-20 15:00:00,23.89,24.03,23.68,23.75,606600.0,18.3213,18.4286,18.1602,18.2139,606600.0
2009-01-20 15:10:00,23.75,23.84,23.69,23.75,663300.0,18.2139,18.2829,18.1679,18.2139,663300.0
2009-01-20 15:20:00,23.74,23.75,23.33,23.37,1329700.0,18.2062,18.2139,17.8918,17.9225,1329700.0
2009-01-20 15:30:00,23.36,23.46,23.3,23.38,1021400.0,17.9148,17.9915,17.8688,17.9302,1021400.0
2009-01-20 15:40:00,23.38,23.4,23.02,23.14,853500.0,17.9302,17.9455,17.6541,17.7461,853500.0
2009-01-20 15:50:00,23.15,23.21,22.63,22.92,1938500.0,17.7538,17.7998,17.355,17.5774,1938500.0
2009-01-21 09:30:00,24.01,24.43,23.33,23.49,682200.0,18.4133,18.7354,17.8918,18.0145,682200.0
2009-01-21 09:40:00,23.48,23.53,22.65,23.12,850700.0,18.0069,18.0452,17.3703,17.7308,850700.0
2009-01-21 09:50:00,23.13,23.15,22.77,22.77,657400.0,17.7384,17.7538,17.4624,17.4624,657400.0
2009-01-21 10:00:00,22.76,23.04,22.55,22.67,504800.0,17.4547,17.6694,17.2936,17.3857,504800.0
2009-01-21 10:10:00,22.65,23.12,22.65,23.05,461600.0,17.3703,17.7308,17.3703,17.6771,461600.0
2009-01-21 10:20:00,23.05,23.06,22.54,22.55,378800.0,17.6771,17.6848,17.286,17.2936,378800.0
2009-01-21 10:30:00,22.56,22.85,22.55,22.73,286100.0,17.3013,17.5237,17.2936,17.4317,286100.0
2009-01-21 10:40:00,22.73,22.73,22.32,22.33,544500.0,17.4317,17.4317,17.1172,17.1249,544500.0
2009-01-21 10:50:00,22.33,22.62,22.21,22.28,444700.0,17.1249,17.3473,17.0329,17.0866,444700.0
2009-01-21 11:00:00,22.28,22.54,22.26,22.53,395300.0,17.0866,17.286,17.0712,17.2783,395300.0
2009-01-21 11:10:00,22.52,22.59,22.32,22.39,369500.0,17.2706,17.3243,17.1172,17.1709,369500.0
2009-01-21 11:20:00,22.4,22.64,22.38,22.62,525500.0,17.1786,17.3627,17.1633,17.3473,525500.0
2009-01-21 11:30:00,22.63,22.9,22.53,22.53,582200.0,17.355,17.5621,17.2783,17.2783,582200.0
2009-01-21 11:40:00,22.53,22.82,22.5,22.68,331200.0,17.2783,17.5007,17.2553,17.3933,331200.0
2009-01-21 11:50:00,22.66,22.83,22.33,22.49,510100.0,17.378,17.5084,17.1249,17.2476,510100.0
2009-01-21 12:00:00,22.49,22.62,22.39,22.61,558600.0,17.2476,17.3473,17.1709,17.3396,558600.0
2009-01-21 12:10:00,22.59,22.6,22.42,22.44,827100.0,17.3243,17.332,17.1939,17.2093,827100.0
2009-01-21 12:20:00,22.42,22.44,21.72,21.82,733900.0,17.1939,17.2093,16.6571,16.7338,733900.0
2009-01-21 12:30:00,21.83,21.99,21.45,21.94,470200.0,16.7415,16.8642,16.45,16.8258,470200.0
2009-01-21 12:40:00,21.95,22.03,21.64,21.73,446900.0,16.8335,16.8948,16.5958,16.6648,446900.0
2009-01-21 12:50:00,21.72,21.73,21.11,21.6,542500.0,16.6571,16.6648,16.1893,16.5651,542500.0
2009-01-21 13:00:00,21.59,21.79,21.36,21.49,430100.0,16.5574,16.7108,16.381,16.4807,430100.0
2009-01-21 13:10:00,21.5,21.52,20.15,20.78,1730000.0,16.4884,16.5037,15.4531,15.9362,1730000.0
2009-01-21 13:20:00,20.78,21.29,20.61,21.03,1087600.0,15.9362,16.3273,15.8058,16.1279,1087600.0
2009-01-21 13:30:00,21.04,21.82,20.85,21.76,1168800.0,16.1356,16.7338,15.9899,16.6878,1168800.0
2009-01-21 13:40:00,21.76,22.1,21.69,21.88,898100.0,16.6878,16.9485,16.6341,16.7798,898100.0
2009-01-21 13:50:00,21.88,22.0,21.54,21.7,757600.0,16.7798,16.8718,16.5191,16.6418,757600.0
2009-01-21 14:00:00,21.71,21.75,21.38,21.47,677200.0,16.6494,16.6801,16.3964,16.4654,677200.0
2009-01-21 14:10:00,21.47,21.68,21.34,21.64,383600.0,16.4654,16.6264,16.3657,16.5958,383600.0
2009-01-21 14:20:00,21.64,22.2,21.62,22.03,680100.0,16.5958,17.0252,16.5804,16.8948,680100.0
2009-01-21 14:30:00,22.03,22.39,21.95,22.13,717600.0,16.8948,17.1709,16.8335,16.9715,717600.0
2009-01-21 14:40:00,22.12,22.25,21.8,21.83,611700.0,16.9639,17.0636,16.7185,16.7415,611700.0
2009-01-21 14:50:00,21.82,22.18,21.82,22.05,761500.0,16.7338,17.0099,16.7338,16.9102,761500.0
2009-01-21 15:00:00,22.06,23.23,22.0,22.89,1100300.0,16.9179,17.8151,16.8718,17.5544,1100300.0
2009-01-21 15:10:00,22.91,23.1,22.71,22.8,958600.0,17.5697,17.7154,17.4163,17.4854,958600.0
2009-01-21 15:20:00,22.77,22.88,22.65,22.65,747300.0,17.4624,17.5467,17.3703,17.3703,747300.0
2009-01-21 15:30:00,22.65,22.93,22.58,22.77,906300.0,17.3703,17.5851,17.3166,17.4624,906300.0
2009-01-21 15:40:00,22.77,22.88,22.54,22.79,1089600.0,17.4624,17.5467,17.286,17.4777,1089600.0
2009-01-21 15:50:00,22.76,23.0,22.57,22.87,1676900.0,17.4547,17.6387,17.309,17.539,1676900.0
2009-01-22 09:30:00,21.88,22.94,21.88,22.49,653200.0,16.7798,17.5927,16.7798,17.2476,653200.0
2009-01-22 09:40:00,22.48,22.55,21.84,22.0,527100.0,17.24,17.2936,16.7491,16.8718,527100.0
2009-01-22 09:50:00,22.0,22.11,21.52,21.55,493200.0,16.8718,16.9562,16.5037,16.5267,493200.0
2009-01-22 10:00:00,21.55,21.87,21.28,21.7,553000.0,16.5267,16.7721,16.3197,16.6418,553000.0
2009-01-22 10:10:00,21.72,21.8,21.44,21.79,300500.0,16.6571,16.7185,16.4424,16.7108,300500.0
2009-01-22 10:20:00,21.79,21.87,21.62,21.8,262900.0,16.7108,16.7721,16.5804,16.7185,262900.0
2009-01-22 10:30:00,21.79,21.8,21.44,21.47,308200.0,16.7108,16.7185,16.4424,16.4654,308200.0
2009-01-22 10:40:00,21.47,21.68,21.37,21.65,208700.0,16.4654,16.6264,16.3887,16.6034,208700.0
2009-01-22 10:50:00,21.67,22.0,21.58,21.58,226900.0,16.6188,16.8718,16.5497,16.5497,226900.0
2009-01-22 11:00:00,21.6,21.84,21.46,21.76,165900.0,16.5651,16.7491,16.4577,16.6878,165900.0
2009-01-22 11:10:00,21.76,22.12,21.75,21.94,178000.0,16.6878,16.9639,16.6801,16.8258,178000.0
2009-01-22 11:20:00,21.94,22.01,21.78,21.85,145700.0,16.8258,16.8795,16.7031,16.7568,145700.0
2009-01-22 11:30:00,21.85,21.85,21.42,21.49,204600.0,16.7568,16.7568,16.427,16.4807,204600.0
2009-01-22 11:40:00,21.48,21.58,21.35,21.36,169500.0,16.4731,16.5497,16.3734,16.381,169500.0
2009-01-22 11:50:00,21.36,21.39,21.0,21.1,340800.0,16.381,16.404,16.1049,16.1816,340800.0
2009-01-22 12:00:00,21.12,21.32,20.98,21.26,246000.0,16.197,16.3503,16.0896,16.3043,246000.0
2009-01-22 12:10:00,21.25,21.59,21.18,21.45,235000.0,16.2967,16.5574,16.243,16.45,235000.0
2009-01-22 12:20:00,21.45,21.49,21.23,21.47,147100.0,16.45,16.4807,16.2813,16.4654,147100.0
2009-01-22 12:30:00,21.45,21.61,21.31,21.53,184700.0,16.45,16.5727,16.3427,16.5114,184700.0
2009-01-22 12:40:00,21.53,21.85,21.36,21.79,174800.0,16.5114,16.7568,16.381,16.7108,174800.0
2009-01-22 12:50:00,21.77,21.8,21.53,21.56,133800.0,16.6955,16.7185,16.5114,16.5344,133800.0
2009-01-22 13:00:00,21.55,21.92,21.54,21.89,228900.0,16.5267,16.8105,16.5191,16.7875,228900.0
2009-01-22 13:10:00,21.88,21.99,21.71,21.86,305400.0,16.7798,16.8642,16.6494,16.7645,305400.0
2009-01-22 13:20:00,21.86,21.92,21.66,21.86,146600.0,16.7645,16.8105,16.6111,16.7645,146600.0
2009-01-22 13:30:00,21.86,21.88,21.7,21.8,170000.0,16.7645,16.7798,16.6418,16.7185,170000.0
2009-01-22 13:40:00,21.8,22.23,21.8,22.18,301700.0,16.7185,17.0482,16.7185,17.0099,301700.0
2009-01-22 13:50:00,22.18,22.35,22.04,22.32,189100.0,17.0099,17.1403,16.9025,17.1172,189100.0
2009-01-22 14:00:00,22.31,23.08,22.28,22.92,371000.0,17.1096,17.7001,17.0866,17.5774,371000.0
2009-01-22 14:10:00,22.92,23.25,22.79,23.1,557200.0,17.5774,17.8305,17.4777,17.7154,557200.0
2009-01-22 14:20:00,23.08,23.18,22.55,22.66,465000.0,17.7001,17.7768,17.2936,17.378,465000.0
2009-01-22 14:30:00,22.65,22.98,22.52,22.98,323800.0,17.3703,17.6234,17.2706,17.6234,323800.0
2009-01-22 14:40:00,22.97,22.99,22.31,22.31,250800.0,17.6157,17.6311,17.1096,17.1096,250800.0
2009-01-22 14:50:00,22.31,22.68,22.22,22.65,212900.0,17.1096,17.3933,17.0406,17.3703,212900.0
2009-01-22 15:00:00,22.67,22.7,22.03,22.23,195700.0,17.3857,17.4087,16.8948,17.0482,195700.0
2009-01-22 15:10:00,22.22,22.45,21.95,22.04,267800.0,17.0406,17.2169,16.8335,16.9025,267800.0
2009-01-22 15:20:00,22.02,22.51,21.97,22.48,295200.0,16.8872,17.263,16.8488,17.24,295200.0
2009-01-22 15:30:00,22.48,22.48,21.82,21.96,501200.0,17.24,17.24,16.7338,16.8412,501200.0
2009-01-22 15:40:00,21.95,22.66,21.94,22.55,739300.0,16.8335,17.378,16.8258,17.2936,739300.0
2009-01-22 15:50:00,22.54,22.55,21.7,21.88,859900.0,17.286,17.2936,16.6418,16.7798,859900.0
2009-01-23 09:30:00,18.8,18.94,16.91,18.43,4008500.0,14.4178,14.5251,12.9683,14.134,4008500.0
2009-01-23 09:40:00,18.44,19.32,18.37,19.01,2804400.0,14.1417,14.8165,14.088,14.5788,2804400.0
2009-01-23 09:50:00,18.99,19.5,18.63,19.15,1815600.0,14.5635,14.9546,14.2874,14.6862,1815600.0
2009-01-23 10:00:00,19.15,19.32,18.9,19.07,1282700.0,14.6862,14.8165,14.4944,14.6248,1282700.0
2009-01-23 10:10:00,19.08,19.24,18.86,19.23,759100.0,14.6325,14.7552,14.4638,14.7475,759100.0
2009-01-23 10:20:00,19.24,19.39,18.9,18.96,1203400.0,14.7552,14.8702,14.4944,14.5405,1203400.0
2009-01-23 10:30:00,18.96,19.17,18.71,18.95,913300.0,14.5405,14.7015,14.3487,14.5328,913300.0
2009-01-23 10:40:00,18.94,18.98,18.44,18.62,1083300.0,14.5251,14.5558,14.1417,14.2797,1083300.0
2009-01-23 10:50:00,18.62,18.7,18.36,18.39,901400.0,14.2797,14.3411,14.0803,14.1033,901400.0
2009-01-23 11:00:00,18.38,19.17,18.38,19.17,750800.0,14.0957,14.7015,14.0957,14.7015,750800.0
2009-01-23 11:10:00,19.17,19.45,19.06,19.38,594800.0,14.7015,14.9162,14.6171,14.8626,594800.0
2009-01-23 11:20:00,19.37,19.39,19.13,19.18,442900.0,14.8549,14.8702,14.6708,14.7092,442900.0
2009-01-23 11:30:00,19.19,19.2,18.95,19.06,463600.0,14.7168,14.7245,14.5328,14.6171,463600.0
2009-01-23 11:40:00,19.07,19.12,19.0,19.09,322800.0,14.6248,14.6632,14.5711,14.6402,322800.0
2009-01-23 11:50:00,19.08,19.19,19.03,19.1,318100.0,14.6325,14.7168,14.5941,14.6478,318100.0
2009-01-23 12:00:00,19.1,19.35,19.09,19.24,322100.0,14.6478,14.8395,14.6402,14.7552,322100.0
2009-01-23 12:10:00,19.25,19.41,19.17,19.33,222800.0,14.7629,14.8856,14.7015,14.8242,222800.0
2009-01-23 12:20:00,19.32,19.65,19.31,19.56,723800.0,14.8165,15.0696,14.8089,15.0006,723800.0
2009-01-23 12:30:00,19.54,19.54,19.12,19.15,575600.0,14.9853,14.9853,14.6632,14.6862,575600.0
2009-01-23 12:40:00,19.14,19.3,19.0,19.19,458400.0,14.6785,14.8012,14.5711,14.7168,458400.0
2009-01-23 12:50:00,19.2,19.3,19.15,19.19,316400.0,14.7245,14.8012,14.6862,14.7168,316400.0
2009-01-23 13:00:00,19.18,19.37,19.13,19.19,278900.0,14.7092,14.8549,14.6708,14.7168,278900.0
2009-01-23 13:10:00,19.2,19.7,19.2,19.61,475000.0,14.7245,15.108,14.7245,15.0389,475000.0
2009-01-23 13:20:00,19.62,19.65,19.23,19.28,343200.0,15.0466,15.0696,14.7475,14.7859,343200.0
2009-01-23 13:30:00,19.28,19.62,19.19,19.27,393900.0,14.7859,15.0466,14.7168,14.7782,393900.0
2009-01-23 13:40:00,19.28,19.43,19.2,19.32,289500.0,14.7859,14.9009,14.7245,14.8165,289500.0
2009-01-23 13:50:00,19.32,19.53,19.29,19.5,532700.0,14.8165,14.9776,14.7935,14.9546,532700.0
2009-01-23 14:00:00,19.5,19.62,19.42,19.5,407200.0,14.9546,15.0466,14.8932,14.9546,407200.0
2009-01-23 14:10:00,19.5,19.5,19.11,19.42,433200.0,14.9546,14.9546,14.6555,14.8932,433200.0
2009-01-23 14:20:00,19.42,19.62,19.36,19.56,664000.0,14.8932,15.0466,14.8472,15.0006,664000.0
2009-01-23 14:30:00,19.57,19.59,19.28,19.5,286400.0,15.0083,15.0236,14.7859,14.9546,286400.0
2009-01-23 14:40:00,19.5,19.85,19.33,19.77,485700.0,14.9546,15.223,14.8242,15.1616,485700.0
2009-01-23 14:50:00,19.77,19.8,19.16,19.28,528800.0,15.1616,15.1847,14.6938,14.7859,528800.0
2009-01-23 15:00:00,19.28,19.5,19.13,19.14,332200.0,14.7859,14.9546,14.6708,14.6785,332200.0
2009-01-23 15:10:00,19.13,19.21,19.0,19.07,889400.0,14.6708,14.7322,14.5711,14.6248,889400.0
2009-01-23 15:20:00,19.07,19.3,19.01,19.07,573200.0,14.6248,14.8012,14.5788,14.6248,573200.0
2009-01-23 15:30:00,19.07,19.3,19.05,19.25,374900.0,14.6248,14.8012,14.6095,14.7629,374900.0
2009-01-23 15:40:00,19.25,19.4,19.16,19.34,491600.0,14.7629,14.8779,14.6938,14.8319,491600.0
2009-01-23 15:50:00,19.34,19.4,19.23,19.32,909800.0,14.8319,14.8779,14.7475,14.8165,909800.0
2009-01-26 09:30:00,19.18,19.59,18.93,19.06,556200.0,14.7092,15.0236,14.5175,14.6171,556200.0
2009-01-26 09:40:00,19.06,19.67,19.05,19.5,461200.0,14.6171,15.085,14.6095,14.9546,461200.0
2009-01-26 09:50:00,19.5,19.6,19.38,19.53,343000.0,14.9546,15.0313,14.8626,14.9776,343000.0
2009-01-26 10:00:00,19.53,19.91,19.49,19.9,544000.0,14.9776,15.269,14.9469,15.2613,544000.0
2009-01-26 10:10:00,19.9,19.9,19.72,19.76,395200.0,15.2613,15.2613,15.1233,15.154,395200.0
2009-01-26 10:20:00,19.75,19.9,19.71,19.78,285900.0,15.1463,15.2613,15.1156,15.1693,285900.0
2009-01-26 10:30:00,19.78,19.84,19.54,19.57,166600.0,15.1693,15.2153,14.9853,15.0083,166600.0
2009-01-26 10:40:00,19.59,19.7,19.54,19.68,267100.0,15.0236,15.108,14.9853,15.0926,267100.0
2009-01-26 10:50:00,19.66,19.7,19.49,19.59,146300.0,15.0773,15.108,14.9469,15.0236,146300.0
2009-01-26 11:00:00,19.59,19.64,19.47,19.5,202900.0,15.0236,15.062,14.9316,14.9546,202900.0
2009-01-26 11:10:00,19.5,19.56,19.35,19.41,186900.0,14.9546,15.0006,14.8395,14.8856,186900.0
2009-01-26 11:20:00,19.4,19.41,19.29,19.38,201500.0,14.8779,14.8856,14.7935,14.8626,201500.0
2009-01-26 11:30:00,19.38,19.53,19.37,19.37,168600.0,14.8626,14.9776,14.8549,14.8549,168600.0
2009-01-26 11:40:00,19.37,19.37,19.15,19.17,157300.0,14.8549,14.8549,14.6862,14.7015,157300.0
2009-01-26 11:50:00,19.17,19.29,19.1,19.24,181400.0,14.7015,14.7935,14.6478,14.7552,181400.0
2009-01-26 12:00:00,19.25,19.33,19.22,19.25,135700.0,14.7629,14.8242,14.7399,14.7629,135700.0
2009-01-26 12:10:00,19.25,19.26,18.93,18.95,287300.0,14.7629,14.7705,14.5175,14.5328,287300.0
2009-01-26 12:20:00,18.96,19.1,18.95,19.0,253500.0,14.5405,14.6478,14.5328,14.5711,253500.0
2009-01-26 12:30:00,19.0,19.11,18.85,18.9,230700.0,14.5711,14.6555,14.4561,14.4944,230700.0
2009-01-26 12:40:00,18.9,19.13,18.9,19.06,187900.0,14.4944,14.6708,14.4944,14.6171,187900.0
2009-01-26 12:50:00,19.06,19.15,18.98,19.02,198100.0,14.6171,14.6862,14.5558,14.5865,198100.0
2009-01-26 13:00:00,19.03,19.12,18.88,19.0,203900.0,14.5941,14.6632,14.4791,14.5711,203900.0
2009-01-26 13:10:00,19.0,19.01,18.87,18.9,152300.0,14.5711,14.5788,14.4714,14.4944,152300.0
2009-01-26 13:20:00,18.9,18.97,18.79,18.92,207000.0,14.4944,14.5481,14.4101,14.5098,207000.0
2009-01-26 13:30:00,18.92,18.95,18.66,18.73,342000.0,14.5098,14.5328,14.3104,14.3641,342000.0
2009-01-26 13:40:00,18.73,18.81,18.6,18.61,228900.0,14.3641,14.4254,14.2644,14.272,228900.0
2009-01-26 13:50:00,18.62,18.7,18.37,18.4,462100.0,14.2797,14.3411,14.088,14.111,462100.0
2009-01-26 14:00:00,18.4,18.44,18.25,18.38,431400.0,14.111,14.1417,13.996,14.0957,431400.0
2009-01-26 14:10:00,18.38,18.48,18.26,18.48,327900.0,14.0957,14.1723,14.0036,14.1723,327900.0
2009-01-26 14:20:00,18.48,18.63,18.45,18.55,224600.0,14.1723,14.2874,14.1493,14.226,224600.0
2009-01-26 14:30:00,18.55,18.69,18.5,18.59,210800.0,14.226,14.3334,14.1877,14.2567,210800.0
2009-01-26 14:40:00,18.59,18.66,18.45,18.66,301300.0,14.2567,14.3104,14.1493,14.3104,301300.0
2009-01-26 14:50:00,18.66,18.79,18.52,18.66,230500.0,14.3104,14.4101,14.203,14.3104,230500.0
2009-01-26 15:00:00,18.66,18.81,18.66,18.79,196800.0,14.3104,14.4254,14.3104,14.4101,196800.0
2009-01-26 15:10:00,18.79,18.82,18.54,18.66,248100.0,14.4101,14.4331,14.2184,14.3104,248100.0
2009-01-26 15:20:00,18.65,18.82,18.6,18.69,282800.0,14.3027,14.4331,14.2644,14.3334,282800.0
2009-01-26 15:30:00,18.7,18.86,18.63,18.63,381200.0,14.3411,14.4638,14.2874,14.2874,381200.0
2009-01-26 15:40:00,18.63,18.7,18.46,18.56,582800.0,14.2874,14.3411,14.157,14.2337,582800.0
2009-01-26 15:50:00,18.56,18.63,18.49,18.54,745600.0,14.2337,14.2874,14.18,14.2184,745600.0
2009-01-27 09:30:00,18.83,18.97,18.4,18.76,366300.0,14.4408,14.5481,14.111,14.3871,366300.0
2009-01-27 09:40:00,18.77,18.88,18.08,18.21,583700.0,14.3947,14.4791,13.8656,13.9653,583700.0
2009-01-27 09:50:00,18.22,18.44,18.03,18.04,505500.0,13.973,14.1417,13.8272,13.8349,505500.0
2009-01-27 10:00:00,18.03,18.16,17.59,17.69,719300.0,13.8272,13.9269,13.4898,13.5665,719300.0
2009-01-27 10:10:00,17.69,17.76,17.29,17.74,716200.0,13.5665,13.6202,13.2597,13.6048,716200.0
2009-01-27 10:20:00,17.73,18.15,17.73,17.95,470600.0,13.5972,13.9193,13.5972,13.7659,470600.0
2009-01-27 10:30:00,17.94,18.15,17.76,18.05,352300.0,13.7582,13.9193,13.6202,13.8426,352300.0
2009-01-27 10:40:00,18.05,18.05,17.79,17.83,283100.0,13.8426,13.8426,13.6432,13.6739,283100.0
2009-01-27 10:50:00,17.82,17.96,17.75,17.88,261900.0,13.6662,13.7736,13.6125,13.7122,261900.0
2009-01-27 11:00:00,17.88,18.0,17.61,17.91,381400.0,13.7122,13.8042,13.5051,13.7352,381400.0
2009-01-27 11:10:00,17.91,18.02,17.85,17.98,155700.0,13.7352,13.8196,13.6892,13.7889,155700.0
2009-01-27 11:20:00,17.96,18.02,17.79,17.88,178400.0,13.7736,13.8196,13.6432,13.7122,178400.0
2009-01-27 11:30:00,17.87,17.95,17.69,17.9,155300.0,13.7045,13.7659,13.5665,13.7275,155300.0
2009-01-27 11:40:00,17.9,17.93,17.77,17.91,124800.0,13.7275,13.7505,13.6278,13.7352,124800.0
2009-01-27 11:50:00,17.92,17.95,17.75,17.82,155100.0,13.7429,13.7659,13.6125,13.6662,155100.0
2009-01-27 12:00:00,17.82,17.86,17.7,17.85,147700.0,13.6662,13.6969,13.5742,13.6892,147700.0
2009-01-27 12:10:00,17.84,17.92,17.8,17.88,193200.0,13.6815,13.7429,13.6509,13.7122,193200.0
2009-01-27 12:20:00,17.88,18.01,17.85,17.99,280300.0,13.7122,13.8119,13.6892,13.7966,280300.0
2009-01-27 12:30:00,17.99,18.03,17.9,17.98,268600.0,13.7966,13.8272,13.7275,13.7889,268600.0
2009-01-27 12:40:00,17.99,18.03,17.77,17.9,286100.0,13.7966,13.8272,13.6278,13.7275,286100.0
2009-01-27 12:50:00,17.9,18.0,17.82,17.92,201300.0,13.7275,13.8042,13.6662,13.7429,201300.0
2009-01-27 13:00:00,17.91,17.92,17.71,17.75,252800.0,13.7352,13.7429,13.5818,13.6125,252800.0
2009-01-27 13:10:00,17.76,17.84,17.74,17.75,165500.0,13.6202,13.6815,13.6048,13.6125,165500.0
2009-01-27 13:20:00,17.76,17.99,17.74,17.86,299900.0,13.6202,13.7966,13.6048,13.6969,299900.0
2009-01-27 13:30:00,17.82,17.91,17.76,17.86,205100.0,13.6662,13.7352,13.6202,13.6969,205100.0
2009-01-27 13:40:00,17.86,17.98,17.79,17.86,240400.0,13.6969,13.7889,13.6432,13.6969,240400.0
2009-01-27 13:50:00,17.86,17.86,17.67,17.7,159000.0,13.6969,13.6969,13.5512,13.5742,159000.0
2009-01-27 14:00:00,17.69,17.7,17.49,17.64,260900.0,13.5665,13.5742,13.4131,13.5281,260900.0
2009-01-27 14:10:00,17.64,17.72,17.5,17.66,277000.0,13.5281,13.5895,13.4208,13.5435,277000.0
2009-01-27 14:20:00,17.66,17.72,17.53,17.57,272500.0,13.5435,13.5895,13.4438,13.4745,272500.0
2009-01-27 14:30:00,17.57,17.79,17.53,17.72,183200.0,13.4745,13.6432,13.4438,13.5895,183200.0
2009-01-27 14:40:00,17.71,17.76,17.64,17.7,168200.0,13.5818,13.6202,13.5281,13.5742,168200.0
2009-01-27 14:50:00,17.7,17.84,17.7,17.77,288500.0,13.5742,13.6815,13.5742,13.6278,288500.0
2009-01-27 15:00:00,17.77,17.94,17.61,17.94,547100.0,13.6278,13.7582,13.5051,13.7582,547100.0
2009-01-27 15:10:00,17.9,17.97,17.82,17.82,276500.0,13.7275,13.7812,13.6662,13.6662,276500.0
2009-01-27 15:20:00,17.81,17.94,17.77,17.87,488000.0,13.6585,13.7582,13.6278,13.7045,488000.0
2009-01-27 15:30:00,17.86,17.91,17.8,17.9,383000.0,13.6969,13.7352,13.6509,13.7275,383000.0
2009-01-27 15:40:00,17.89,17.92,17.69,17.72,491400.0,13.7199,13.7429,13.5665,13.5895,491400.0
2009-01-27 15:50:00,17.72,17.91,17.72,17.89,802600.0,13.5895,13.7352,13.5895,13.7199,802600.0
2009-01-28 09:30:00,19.48,19.5,18.53,18.59,943900.0,14.9392,14.9546,14.2107,14.2567,943900.0
2009-01-28 09:40:00,18.59,19.1,18.57,18.87,575900.0,14.2567,14.6478,14.2414,14.4714,575900.0
2009-01-28 09:50:00,18.87,19.0,18.78,18.8,425300.0,14.4714,14.5711,14.4024,14.4178,425300.0
2009-01-28 10:00:00,18.8,19.15,18.79,19.14,498000.0,14.4178,14.6862,14.4101,14.6785,498000.0
2009-01-28 10:10:00,19.15,19.16,18.89,19.14,347800.0,14.6862,14.6938,14.4868,14.6785,347800.0
2009-01-28 10:20:00,19.15,19.22,19.05,19.07,326500.0,14.6862,14.7399,14.6095,14.6248,326500.0
2009-01-28 10:30:00,19.06,19.25,19.06,19.25,377500.0,14.6171,14.7629,14.6171,14.7629,377500.0
2009-01-28 10:40:00,19.25,19.39,19.22,19.31,484600.0,14.7629,14.8702,14.7399,14.8089,484600.0
2009-01-28 10:50:00,19.31,19.67,19.21,19.5,952300.0,14.8089,15.085,14.7322,14.9546,952300.0
2009-01-28 11:00:00,19.5,19.85,19.48,19.8,580400.0,14.9546,15.223,14.9392,15.1847,580400.0
2009-01-28 11:10:00,19.8,19.94,19.66,19.91,481200.0,15.1847,15.292,15.0773,15.269,481200.0
2009-01-28 11:20:00,19.91,20.2,19.87,19.93,547900.0,15.269,15.4914,15.2383,15.2844,547900.0
2009-01-28 11:30:00,19.93,20.02,19.89,19.9,400800.0,15.2844,15.3534,15.2537,15.2613,400800.0
2009-01-28 11:40:00,19.89,19.99,19.79,19.83,420000.0,15.2537,15.3304,15.177,15.2077,420000.0
2009-01-28 11:50:00,19.83,19.97,19.83,19.91,267700.0,15.2077,15.315,15.2077,15.269,267700.0
2009-01-28 12:00:00,19.91,20.06,19.91,19.99,365600.0,15.269,15.384,15.269,15.3304,365600.0
2009-01-28 12:10:00,19.99,20.0,19.95,19.98,208900.0,15.3304,15.338,15.2997,15.3227,208900.0
2009-01-28 12:20:00,19.97,20.0,19.97,20.0,102000.0,15.315,15.338,15.315,15.338,102000.0
2009-01-28 12:30:00,20.0,20.0,19.96,20.0,338700.0,15.338,15.338,15.3074,15.338,338700.0
2009-01-28 12:40:00,20.0,20.0,19.99,19.99,104300.0,15.338,15.338,15.3304,15.3304,104300.0
2009-01-28 12:50:00,20.0,20.0,19.98,19.99,188200.0,15.338,15.338,15.3227,15.3304,188200.0
2009-01-28 13:00:00,19.99,20.07,19.98,20.06,702100.0,15.3304,15.3917,15.3227,15.384,702100.0
2009-01-28 13:10:00,20.07,20.09,20.06,20.09,203500.0,15.3917,15.4071,15.384,15.4071,203500.0
2009-01-28 13:20:00,20.09,20.5,20.0,20.48,549000.0,15.4071,15.7215,15.338,15.7061,549000.0
2009-01-28 13:30:00,20.48,20.75,20.43,20.45,656700.0,15.7061,15.9132,15.6678,15.6831,656700.0
2009-01-28 13:40:00,20.46,20.8,20.43,20.76,382500.0,15.6908,15.9516,15.6678,15.9209,382500.0
2009-01-28 13:50:00,20.75,20.79,20.34,20.38,431600.0,15.9132,15.9439,15.5988,15.6295,431600.0
2009-01-28 14:00:00,20.38,20.41,20.26,20.27,178400.0,15.6295,15.6525,15.5374,15.5451,178400.0
2009-01-28 14:10:00,20.27,20.75,20.21,20.72,338200.0,15.5451,15.9132,15.4991,15.8902,338200.0
2009-01-28 14:20:00,20.71,20.71,20.2,20.27,429300.0,15.8825,15.8825,15.4914,15.5451,429300.0
2009-01-28 14:30:00,20.28,20.35,20.08,20.24,357000.0,15.5528,15.6065,15.3994,15.5221,357000.0
2009-01-28 14:40:00,20.23,20.38,20.15,20.35,263900.0,15.5144,15.6295,15.4531,15.6065,263900.0
2009-01-28 14:50:00,20.38,20.38,20.06,20.32,315400.0,15.6295,15.6295,15.384,15.5834,315400.0
2009-01-28 15:00:00,20.33,20.43,20.01,20.16,420700.0,15.5911,15.6678,15.3457,15.4607,420700.0
2009-01-28 15:10:00,20.17,20.26,19.91,20.01,389400.0,15.4684,15.5374,15.269,15.3457,389400.0
2009-01-28 15:20:00,20.01,20.09,19.73,19.83,326500.0,15.3457,15.4071,15.131,15.2077,326500.0
2009-01-28 15:30:00,19.83,20.1,19.82,20.07,348600.0,15.2077,15.4147,15.2,15.3917,348600.0
2009-01-28 15:40:00,20.06,20.3,20.0,20.29,719900.0,15.384,15.5681,15.338,15.5604,719900.0
2009-01-28 15:50:00,20.29,20.37,20.17,20.31,955100.0,15.5604,15.6218,15.4684,15.5758,955100.0
2009-01-29 09:30:00,19.43,19.8,19.0,19.03,656400.0,14.9009,15.1847,14.5711,14.5941,656400.0
2009-01-29 09:40:00,19.03,19.09,18.73,18.76,412000.0,14.5941,14.6402,14.3641,14.3871,412000.0
2009-01-29 09:50:00,18.76,18.88,18.16,18.36,433200.0,14.3871,14.4791,13.9269,14.0803,433200.0
2009-01-29 10:00:00,18.35,18.74,18.2,18.64,528900.0,14.0726,14.3717,13.9576,14.295,528900.0
2009-01-29 10:10:00,18.62,18.67,18.48,18.55,299800.0,14.2797,14.3181,14.1723,14.226,299800.0
2009-01-29 10:20:00,18.55,18.62,18.33,18.6,422800.0,14.226,14.2797,14.0573,14.2644,422800.0
2009-01-29 10:30:00,18.6,18.84,18.54,18.78,251300.0,14.2644,14.4484,14.2184,14.4024,251300.0
2009-01-29 10:40:00,18.78,18.85,18.69,18.72,194700.0,14.4024,14.4561,14.3334,14.3564,194700.0
2009-01-29 10:50:00,18.72,18.9,18.71,18.88,339400.0,14.3564,14.4944,14.3487,14.4791,339400.0
2009-01-29 11:00:00,18.86,18.86,18.57,18.6,237500.0,14.4638,14.4638,14.2414,14.2644,237500.0
2009-01-29 11:10:00,18.59,18.83,18.59,18.71,135200.0,14.2567,14.4408,14.2567,14.3487,135200.0
2009-01-29 11:20:00,18.72,18.76,18.39,18.42,226700.0,14.3564,14.3871,14.1033,14.1263,226700.0
2009-01-29 11:30:00,18.41,18.43,18.24,18.3,242000.0,14.1187,14.134,13.9883,14.0343,242000.0
2009-01-29 11:40:00,18.3,18.32,18.08,18.11,268700.0,14.0343,14.0496,13.8656,13.8886,268700.0
2009-01-29 11:50:00,18.12,18.25,18.12,18.17,372900.0,13.8963,13.996,13.8963,13.9346,372900.0
2009-01-29 12:00:00,18.17,18.23,18.1,18.16,419900.0,13.9346,13.9806,13.8809,13.9269,419900.0
2009-01-29 12:10:00,18.16,18.2,18.12,18.15,298700.0,13.9269,13.9576,13.8963,13.9193,298700.0
2009-01-29 12:20:00,18.16,18.28,18.09,18.27,301300.0,13.9269,14.019,13.8733,14.0113,301300.0
2009-01-29 12:30:00,18.28,18.3,18.17,18.2,161000.0,14.019,14.0343,13.9346,13.9576,161000.0
2009-01-29 12:40:00,18.19,18.2,18.1,18.11,183800.0,13.9499,13.9576,13.8809,13.8886,183800.0
2009-01-29 12:50:00,18.1,18.13,17.85,18.02,512600.0,13.8809,13.9039,13.6892,13.8196,512600.0
2009-01-29 13:00:00,18.02,18.1,17.92,18.04,478800.0,13.8196,13.8809,13.7429,13.8349,478800.0
2009-01-29 13:10:00,18.03,18.1,17.96,17.97,175700.0,13.8272,13.8809,13.7736,13.7812,175700.0
2009-01-29 13:20:00,17.96,18.03,17.85,17.96,228500.0,13.7736,13.8272,13.6892,13.7736,228500.0
2009-01-29 13:30:00,17.96,17.98,17.6,17.62,508400.0,13.7736,13.7889,13.4975,13.5128,508400.0
2009-01-29 13:40:00,17.62,17.72,17.5,17.53,417600.0,13.5128,13.5895,13.4208,13.4438,417600.0
2009-01-29 13:50:00,17.54,17.54,17.25,17.37,507200.0,13.4515,13.4515,13.2291,13.3211,507200.0
2009-01-29 14:00:00,17.36,17.51,17.29,17.39,287900.0,13.3134,13.4285,13.2597,13.3364,287900.0
2009-01-29 14:10:00,17.4,17.47,17.34,17.42,261600.0,13.3441,13.3978,13.2981,13.3594,261600.0
2009-01-29 14:20:00,17.42,17.42,17.25,17.34,374700.0,13.3594,13.3594,13.2291,13.2981,374700.0
2009-01-29 14:30:00,17.35,17.4,17.17,17.38,320600.0,13.3057,13.3441,13.1677,13.3288,320600.0
2009-01-29 14:40:00,17.37,17.54,17.22,17.32,260400.0,13.3211,13.4515,13.206,13.2827,260400.0
2009-01-29 14:50:00,17.31,17.39,17.26,17.29,148200.0,13.2751,13.3364,13.2367,13.2597,148200.0
2009-01-29 15:00:00,17.3,17.37,17.29,17.33,524800.0,13.2674,13.3211,13.2597,13.2904,524800.0
2009-01-29 15:10:00,17.3,17.34,17.16,17.18,411200.0,13.2674,13.2981,13.16,13.1754,411200.0
2009-01-29 15:20:00,17.18,17.21,17.0,17.08,546400.0,13.1754,13.1984,13.0373,13.0987,546400.0
2009-01-29 15:30:00,17.08,17.09,16.89,16.92,689900.0,13.0987,13.1064,12.953,12.976,689900.0
2009-01-29 15:40:00,16.92,17.02,16.76,16.77,776400.0,12.976,13.0527,12.8533,12.8609,776400.0
2009-01-29 15:50:00,16.77,16.93,16.77,16.89,1268600.0,12.8609,12.9836,12.8609,12.953,1268600.0
2009-01-30 09:30:00,17.24,17.4,16.76,17.24,543300.0,13.2214,13.3441,12.8533,13.2214,543300.0
2009-01-30 09:40:00,17.22,17.34,17.03,17.05,372500.0,13.206,13.2981,13.0603,13.0757,372500.0
2009-01-30 09:50:00,17.05,17.31,16.81,16.9,382300.0,13.0757,13.2751,12.8916,12.9606,382300.0
2009-01-30 10:00:00,16.94,17.2,16.85,17.05,326100.0,12.9913,13.1907,12.9223,13.0757,326100.0
2009-01-30 10:10:00,17.05,17.06,16.58,16.58,406400.0,13.0757,13.0833,12.7152,12.7152,406400.0
2009-01-30 10:20:00,16.58,16.75,16.43,16.46,471600.0,12.7152,12.8456,12.6002,12.6232,471600.0
2009-01-30 10:30:00,16.46,16.68,16.27,16.62,460700.0,12.6232,12.7919,12.4775,12.7459,460700.0
2009-01-30 10:40:00,16.63,16.85,16.6,16.67,225500.0,12.7536,12.9223,12.7306,12.7843,225500.0
2009-01-30 10:50:00,16.66,16.88,16.56,16.8,233200.0,12.7766,12.9453,12.6999,12.8839,233200.0
2009-01-30 11:00:00,16.79,17.06,16.78,16.87,264500.0,12.8763,13.0833,12.8686,12.9376,264500.0
2009-01-30 11:10:00,16.88,16.89,16.72,16.73,106300.0,12.9453,12.953,12.8226,12.8303,106300.0
2009-01-30 11:20:00,16.73,16.76,16.36,16.47,296900.0,12.8303,12.8533,12.5465,12.6309,296900.0
2009-01-30 11:30:00,16.46,16.6,16.45,16.51,214900.0,12.6232,12.7306,12.6155,12.6615,214900.0
2009-01-30 11:40:00,16.5,16.61,16.4,16.61,268100.0,12.6539,12.7382,12.5772,12.7382,268100.0
2009-01-30 11:50:00,16.6,16.65,16.5,16.53,220100.0,12.7306,12.7689,12.6539,12.6769,220100.0
2009-01-30 12:00:00,16.53,16.61,16.42,16.59,279800.0,12.6769,12.7382,12.5925,12.7229,279800.0
2009-01-30 12:10:00,16.59,16.66,16.49,16.57,267600.0,12.7229,12.7766,12.6462,12.7076,267600.0
2009-01-30 12:20:00,16.57,16.63,16.4,16.41,161300.0,12.7076,12.7536,12.5772,12.5849,161300.0
2009-01-30 12:30:00,16.43,16.49,16.3,16.36,235600.0,12.6002,12.6462,12.5005,12.5465,235600.0
2009-01-30 12:40:00,16.36,16.51,16.35,16.49,153300.0,12.5465,12.6615,12.5388,12.6462,153300.0
2009-01-30 12:50:00,16.49,16.49,16.27,16.37,416100.0,12.6462,12.6462,12.4775,12.5542,416100.0
2009-01-30 13:00:00,16.37,16.6,16.31,16.59,252000.0,12.5542,12.7306,12.5082,12.7229,252000.0
2009-01-30 13:10:00,16.59,16.61,16.39,16.46,216400.0,12.7229,12.7382,12.5695,12.6232,216400.0
2009-01-30 13:20:00,16.45,16.47,16.1,16.21,348600.0,12.6155,12.6309,12.3471,12.4315,348600.0
2009-01-30 13:30:00,16.2,16.2,15.97,16.0,485300.0,12.4238,12.4238,12.2474,12.2704,485300.0
2009-01-30 13:40:00,16.01,16.07,15.95,15.99,404700.0,12.2781,12.3241,12.2321,12.2628,404700.0
2009-01-30 13:50:00,16.0,16.08,15.86,16.01,439000.0,12.2704,12.3318,12.1631,12.2781,439000.0
2009-01-30 14:00:00,16.02,16.16,15.93,15.94,365400.0,12.2858,12.3931,12.2167,12.2244,365400.0
2009-01-30 14:10:00,15.93,16.01,15.88,15.97,233200.0,12.2167,12.2781,12.1784,12.2474,233200.0
2009-01-30 14:20:00,15.97,16.11,15.8,16.07,362600.0,12.2474,12.3548,12.117,12.3241,362600.0
2009-01-30 14:30:00,16.07,16.1,15.96,15.99,248600.0,12.3241,12.3471,12.2398,12.2628,248600.0
2009-01-30 14:40:00,15.99,15.99,15.81,15.84,263300.0,12.2628,12.2628,12.1247,12.1477,263300.0
2009-01-30 14:50:00,15.84,15.92,15.69,15.86,440400.0,12.1477,12.2091,12.0327,12.1631,440400.0
2009-01-30 15:00:00,15.86,16.0,15.75,15.75,424100.0,12.1631,12.2704,12.0787,12.0787,424100.0
2009-01-30 15:10:00,15.75,15.89,15.68,15.72,374800.0,12.0787,12.1861,12.025,12.0557,374800.0
2009-01-30 15:20:00,15.72,15.8,15.61,15.62,422700.0,12.0557,12.117,11.9713,11.979,422700.0
2009-01-30 15:30:00,15.6,15.64,15.51,15.61,556400.0,11.9637,11.9943,11.8946,11.9713,556400.0
2009-01-30 15:40:00,15.61,15.9,15.58,15.85,838400.0,11.9713,12.1937,11.9483,12.1554,838400.0
2009-01-30 15:50:00,15.86,15.94,15.75,15.86,1150600.0,12.1631,12.2244,12.0787,12.1631,1150600.0
2009-02-02 09:30:00,15.67,16.05,15.2,15.8,469900.0,12.0174,12.3088,11.6569,12.117,469900.0
2009-02-02 09:40:00,15.79,16.26,15.4,16.21,569000.0,12.1094,12.4698,11.8103,12.4315,569000.0
2009-02-02 09:50:00,16.22,16.48,15.86,16.05,496200.0,12.4391,12.6385,12.1631,12.3088,496200.0
2009-02-02 10:00:00,16.05,16.24,15.99,16.14,531500.0,12.3088,12.4545,12.2628,12.3778,531500.0
2009-02-02 10:10:00,16.14,16.2,16.09,16.11,509000.0,12.3778,12.4238,12.3394,12.3548,509000.0
2009-02-02 10:20:00,16.12,16.48,16.11,16.36,502300.0,12.3625,12.6385,12.3548,12.5465,502300.0
2009-02-02 10:30:00,16.35,16.37,16.13,16.27,524800.0,12.5388,12.5542,12.3701,12.4775,524800.0
2009-02-02 10:40:00,16.27,16.31,16.14,16.31,234600.0,12.4775,12.5082,12.3778,12.5082,234600.0
2009-02-02 10:50:00,16.31,16.34,16.1,16.18,309100.0,12.5082,12.5312,12.3471,12.4085,309100.0
2009-02-02 11:00:00,16.17,16.2,15.97,16.08,274900.0,12.4008,12.4238,12.2474,12.3318,274900.0
2009-02-02 11:10:00,16.09,16.18,16.01,16.15,210800.0,12.3394,12.4085,12.2781,12.3855,210800.0
2009-02-02 11:20:00,16.15,16.16,16.03,16.15,214100.0,12.3855,12.3931,12.2934,12.3855,214100.0
2009-02-02 11:30:00,16.16,16.31,16.13,16.3,282700.0,12.3931,12.5082,12.3701,12.5005,282700.0
2009-02-02 11:40:00,16.29,16.4,16.24,16.34,373500.0,12.4928,12.5772,12.4545,12.5312,373500.0
2009-02-02 11:50:00,16.35,16.43,16.32,16.39,509000.0,12.5388,12.6002,12.5158,12.5695,509000.0
2009-02-02 12:00:00,16.39,16.6,16.38,16.56,586100.0,12.5695,12.7306,12.5619,12.6999,586100.0
2009-02-02 12:10:00,16.57,16.6,16.45,16.52,343000.0,12.7076,12.7306,12.6155,12.6692,343000.0
2009-02-02 12:20:00,16.53,16.59,16.47,16.58,305900.0,12.6769,12.7229,12.6309,12.7152,305900.0
2009-02-02 12:30:00,16.58,16.83,16.58,16.82,356100.0,12.7152,12.907,12.7152,12.8993,356100.0
2009-02-02 12:40:00,16.82,16.84,16.58,16.59,283000.0,12.8993,12.9146,12.7152,12.7229,283000.0
2009-02-02 12:50:00,16.58,16.66,16.47,16.55,327200.0,12.7152,12.7766,12.6309,12.6922,327200.0
2009-02-02 13:00:00,16.55,16.59,16.41,16.44,268400.0,12.6922,12.7229,12.5849,12.6079,268400.0
2009-02-02 13:10:00,16.44,16.45,16.2,16.24,291800.0,12.6079,12.6155,12.4238,12.4545,291800.0
2009-02-02 13:20:00,16.24,16.27,16.05,16.09,305900.0,12.4545,12.4775,12.3088,12.3394,305900.0
2009-02-02 13:30:00,16.1,16.22,15.99,16.22,357800.0,12.3471,12.4391,12.2628,12.4391,357800.0
2009-02-02 13:40:00,16.22,16.35,16.22,16.3,235400.0,12.4391,12.5388,12.4391,12.5005,235400.0
2009-02-02 13:50:00,16.3,16.31,16.0,16.07,292600.0,12.5005,12.5082,12.2704,12.3241,292600.0
2009-02-02 14:00:00,16.07,16.2,16.07,16.19,281500.0,12.3241,12.4238,12.3241,12.4161,281500.0
2009-02-02 14:10:00,16.19,16.39,16.14,16.35,282300.0,12.4161,12.5695,12.3778,12.5388,282300.0
2009-02-02 14:20:00,16.35,16.38,16.22,16.22,327600.0,12.5388,12.5619,12.4391,12.4391,327600.0
2009-02-02 14:30:00,16.23,16.26,16.04,16.06,353400.0,12.4468,12.4698,12.3011,12.3164,353400.0
2009-02-02 14:40:00,16.07,16.25,16.06,16.17,333500.0,12.3241,12.4622,12.3164,12.4008,333500.0
2009-02-02 14:50:00,16.16,16.27,16.13,16.2,377500.0,12.3931,12.4775,12.3701,12.4238,377500.0
2009-02-02 15:00:00,16.19,16.43,16.19,16.39,710700.0,12.4161,12.6002,12.4161,12.5695,710700.0
2009-02-02 15:10:00,16.39,16.4,16.32,16.39,447700.0,12.5695,12.5772,12.5158,12.5695,447700.0
2009-02-02 15:20:00,16.39,16.5,16.36,16.5,399400.0,12.5695,12.6539,12.5465,12.6539,399400.0
2009-02-02 15:30:00,16.5,16.83,16.5,16.79,803400.0,12.6539,12.907,12.6539,12.8763,803400.0
2009-02-02 15:40:00,16.8,17.0,16.73,16.76,986000.0,12.8839,13.0373,12.8303,12.8533,986000.0
2009-02-02 15:50:00,16.76,16.84,16.71,16.82,1024000.0,12.8533,12.9146,12.8149,12.8993,1024000.0
2009-02-03 09:30:00,16.87,17.1,16.43,16.47,548000.0,12.9376,13.114,12.6002,12.6309,548000.0
2009-02-03 09:40:00,16.47,16.5,16.11,16.3,884800.0,12.6309,12.6539,12.3548,12.5005,884800.0
2009-02-03 09:50:00,16.3,16.42,16.11,16.35,426800.0,12.5005,12.5925,12.3548,12.5388,426800.0
2009-02-03 10:00:00,16.36,16.56,16.35,16.45,520300.0,12.5465,12.6999,12.5388,12.6155,520300.0
2009-02-03 10:10:00,16.45,16.52,16.19,16.19,679700.0,12.6155,12.6692,12.4161,12.4161,679700.0
2009-02-03 10:20:00,16.2,16.36,16.12,16.28,539000.0,12.4238,12.5465,12.3625,12.4852,539000.0
2009-02-03 10:30:00,16.28,16.4,16.23,16.24,332100.0,12.4852,12.5772,12.4468,12.4545,332100.0
2009-02-03 10:40:00,16.25,16.45,16.23,16.37,304500.0,12.4622,12.6155,12.4468,12.5542,304500.0
2009-02-03 10:50:00,16.38,16.42,16.3,16.35,307900.0,12.5619,12.5925,12.5005,12.5388,307900.0
2009-02-03 11:00:00,16.34,16.41,16.24,16.29,240000.0,12.5312,12.5849,12.4545,12.4928,240000.0
2009-02-03 11:10:00,16.29,16.32,16.19,16.22,374500.0,12.4928,12.5158,12.4161,12.4391,374500.0
2009-02-03 11:20:00,16.22,16.23,15.73,15.83,780500.0,12.4391,12.4468,12.0634,12.1401,780500.0
2009-02-03 11:30:00,15.83,16.08,15.83,15.9,470500.0,12.1401,12.3318,12.1401,12.1937,470500.0
2009-02-03 11:40:00,15.9,16.02,15.82,16.0,257900.0,12.1937,12.2858,12.1324,12.2704,257900.0
2009-02-03 11:50:00,16.0,16.07,15.9,16.02,406200.0,12.2704,12.3241,12.1937,12.2858,406200.0
2009-02-03 12:00:00,16.02,16.11,15.94,15.95,486700.0,12.2858,12.3548,12.2244,12.2321,486700.0
2009-02-03 12:10:00,15.94,16.03,15.84,15.9,553500.0,12.2244,12.2934,12.1477,12.1937,553500.0
2009-02-03 12:20:00,15.91,15.99,15.9,15.93,312700.0,12.2014,12.2628,12.1937,12.2167,312700.0
2009-02-03 12:30:00,15.94,15.98,15.86,15.88,374000.0,12.2244,12.2551,12.1631,12.1784,374000.0
2009-02-03 12:40:00,15.88,15.96,15.86,15.89,272400.0,12.1784,12.2398,12.1631,12.1861,272400.0
2009-02-03 12:50:00,15.88,15.89,15.63,15.64,464900.0,12.1784,12.1861,11.9867,11.9943,464900.0
2009-02-03 13:00:00,15.64,15.68,15.56,15.61,358400.0,11.9943,12.025,11.933,11.9713,358400.0
2009-02-03 13:10:00,15.61,15.61,15.51,15.54,709600.0,11.9713,11.9713,11.8946,11.9177,709600.0
2009-02-03 13:20:00,15.53,15.56,15.47,15.52,525900.0,11.91,11.933,11.864,11.9023,525900.0
2009-02-03 13:30:00,15.52,15.53,15.43,15.46,568300.0,11.9023,11.91,11.8333,11.8563,568300.0
2009-02-03 13:40:00,15.46,15.49,15.24,15.26,651500.0,11.8563,11.8793,11.6876,11.7029,651500.0
2009-02-03 13:50:00,15.26,15.28,15.07,15.18,779600.0,11.7029,11.7183,11.5572,11.6416,779600.0
2009-02-03 14:00:00,15.18,15.19,14.82,15.15,1129200.0,11.6416,11.6492,11.3655,11.6186,1129200.0
2009-02-03 14:10:00,15.15,15.34,15.12,15.2,685700.0,11.6186,11.7643,11.5956,11.6569,685700.0
2009-02-03 14:20:00,15.19,15.27,15.12,15.13,630100.0,11.6492,11.7106,11.5956,11.6032,630100.0
2009-02-03 14:30:00,15.14,15.18,14.97,15.12,906200.0,11.6109,11.6416,11.4805,11.5956,906200.0
2009-02-03 14:40:00,15.11,15.27,15.06,15.16,543000.0,11.5879,11.7106,11.5495,11.6262,543000.0
2009-02-03 14:50:00,15.16,15.2,14.98,15.05,527400.0,11.6262,11.6569,11.4882,11.5419,527400.0
2009-02-03 15:00:00,15.05,15.07,14.82,15.03,983600.0,11.5419,11.5572,11.3655,11.5265,983600.0
2009-02-03 15:10:00,15.01,15.3,15.01,15.21,671200.0,11.5112,11.7336,11.5112,11.6646,671200.0
2009-02-03 15:20:00,15.22,15.41,15.2,15.24,697500.0,11.6722,11.818,11.6569,11.6876,697500.0
2009-02-03 15:30:00,15.24,15.35,15.03,15.15,732100.0,11.6876,11.7719,11.5265,11.6186,732100.0
2009-02-03 15:40:00,15.14,15.17,14.86,14.96,1019700.0,11.6109,11.6339,11.3962,11.4729,1019700.0
2009-02-03 15:50:00,14.96,15.07,14.96,15.02,1421800.0,11.4729,11.5572,11.4729,11.5189,1421800.0
2009-02-04 09:30:00,15.49,15.78,14.87,15.02,753000.0,11.8793,12.1017,11.4038,11.5189,753000.0
2009-02-04 09:40:00,15.02,15.04,14.34,14.65,718500.0,11.5189,11.5342,10.9974,11.2351,718500.0
2009-02-04 09:50:00,14.66,14.96,14.56,14.75,740800.0,11.2428,11.4729,11.1661,11.3118,740800.0
2009-02-04 10:00:00,14.75,15.25,14.75,15.16,787100.0,11.3118,11.6953,11.3118,11.6262,787100.0
2009-02-04 10:10:00,15.16,15.28,14.87,14.94,613500.0,11.6262,11.7183,11.4038,11.4575,613500.0
2009-02-04 10:20:00,14.94,15.05,14.8,14.95,314400.0,11.4575,11.5419,11.3501,11.4652,314400.0
2009-02-04 10:30:00,14.94,15.13,14.82,14.83,467600.0,11.4575,11.6032,11.3655,11.3732,467600.0
2009-02-04 10:40:00,14.83,14.93,14.82,14.89,373100.0,11.3732,11.4498,11.3655,11.4192,373100.0
2009-02-04 10:50:00,14.89,14.91,14.8,14.85,325500.0,11.4192,11.4345,11.3501,11.3885,325500.0
2009-02-04 11:00:00,14.85,14.9,14.75,14.88,268200.0,11.3885,11.4268,11.3118,11.4115,268200.0
2009-02-04 11:10:00,14.89,14.94,14.79,14.94,354800.0,11.4192,11.4575,11.3425,11.4575,354800.0
2009-02-04 11:20:00,14.94,15.11,14.88,14.97,330100.0,11.4575,11.5879,11.4115,11.4805,330100.0
2009-02-04 11:30:00,14.97,15.12,14.97,15.11,171700.0,11.4805,11.5956,11.4805,11.5879,171700.0
2009-02-04 11:40:00,15.1,15.3,15.04,15.14,408300.0,11.5802,11.7336,11.5342,11.6109,408300.0
2009-02-04 11:50:00,15.13,15.13,15.03,15.03,122600.0,11.6032,11.6032,11.5265,11.5265,122600.0
2009-02-04 12:00:00,15.03,15.27,15.03,15.13,159000.0,11.5265,11.7106,11.5265,11.6032,159000.0
2009-02-04 12:10:00,15.14,15.23,15.08,15.2,128100.0,11.6109,11.6799,11.5649,11.6569,128100.0
2009-02-04 12:20:00,15.21,15.24,15.05,15.11,194900.0,11.6646,11.6876,11.5419,11.5879,194900.0
2009-02-04 12:30:00,15.11,15.19,15.08,15.08,101500.0,11.5879,11.6492,11.5649,11.5649,101500.0
2009-02-04 12:40:00,15.08,15.19,15.08,15.14,102600.0,11.5649,11.6492,11.5649,11.6109,102600.0
2009-02-04 12:50:00,15.15,15.16,14.95,15.03,156600.0,11.6186,11.6262,11.4652,11.5265,156600.0
2009-02-04 13:00:00,15.03,15.04,14.85,15.0,173400.0,11.5265,11.5342,11.3885,11.5035,173400.0
2009-02-04 13:10:00,14.98,15.0,14.83,14.88,154700.0,11.4882,11.5035,11.3732,11.4115,154700.0
2009-02-04 13:20:00,14.88,15.05,14.83,14.99,119300.0,11.4115,11.5419,11.3732,11.4959,119300.0
2009-02-04 13:30:00,14.99,15.01,14.77,14.78,211000.0,11.4959,11.5112,11.3271,11.3348,211000.0
2009-02-04 13:40:00,14.77,14.82,14.41,14.41,460500.0,11.3271,11.3655,11.0511,11.0511,460500.0
2009-02-04 13:50:00,14.42,14.75,14.41,14.74,521900.0,11.0587,11.3118,11.0511,11.3041,521900.0
2009-02-04 14:00:00,14.73,14.78,14.63,14.66,283600.0,11.2965,11.3348,11.2198,11.2428,283600.0
2009-02-04 14:10:00,14.66,14.72,14.54,14.62,245700.0,11.2428,11.2888,11.1508,11.2121,245700.0
2009-02-04 14:20:00,14.62,14.67,14.46,14.54,244700.0,11.2121,11.2504,11.0894,11.1508,244700.0
2009-02-04 14:30:00,14.54,14.64,14.47,14.63,231200.0,11.1508,11.2274,11.0971,11.2198,231200.0
2009-02-04 14:40:00,14.64,14.7,14.56,14.58,173200.0,11.2274,11.2735,11.1661,11.1814,173200.0
2009-02-04 14:50:00,14.58,14.76,14.44,14.73,362700.0,11.1814,11.3195,11.0741,11.2965,362700.0
2009-02-04 15:00:00,14.73,14.8,14.57,14.73,265300.0,11.2965,11.3501,11.1738,11.2965,265300.0
2009-02-04 15:10:00,14.73,14.75,14.5,14.72,205000.0,11.2965,11.3118,11.1201,11.2888,205000.0
2009-02-04 15:20:00,14.71,14.71,14.38,14.4,401100.0,11.2811,11.2811,11.028,11.0434,401100.0
2009-02-04 15:30:00,14.39,14.56,14.38,14.55,455300.0,11.0357,11.1661,11.028,11.1584,455300.0
2009-02-04 15:40:00,14.55,14.65,14.55,14.56,696400.0,11.1584,11.2351,11.1584,11.1661,696400.0
2009-02-04 15:50:00,14.56,14.61,14.49,14.53,761100.0,11.1661,11.2044,11.1124,11.1431,761100.0
2009-02-05 09:30:00,14.36,14.84,14.08,14.47,462600.0,11.0127,11.3808,10.798,11.0971,462600.0
2009-02-05 09:40:00,14.47,14.5,14.1,14.19,294600.0,11.0971,11.1201,10.8133,10.8823,294600.0
2009-02-05 09:50:00,14.19,14.2,13.91,13.97,563400.0,10.8823,10.89,10.6676,10.7136,563400.0
2009-02-05 10:00:00,13.97,14.1,13.95,14.0,575400.0,10.7136,10.8133,10.6983,10.7366,575400.0
2009-02-05 10:10:00,13.99,14.1,13.98,13.99,518100.0,10.729,10.8133,10.7213,10.729,518100.0
2009-02-05 10:20:00,13.99,14.06,13.92,13.97,538300.0,10.729,10.7826,10.6753,10.7136,538300.0
2009-02-05 10:30:00,13.97,13.97,13.76,13.94,563700.0,10.7136,10.7136,10.5526,10.6906,563700.0
2009-02-05 10:40:00,13.94,14.04,13.92,14.03,566400.0,10.6906,10.7673,10.6753,10.7596,566400.0
2009-02-05 10:50:00,14.04,14.18,13.92,14.13,767100.0,10.7673,10.8747,10.6753,10.8363,767100.0
2009-02-05 11:00:00,14.14,14.44,14.12,14.4,534100.0,10.844,11.0741,10.8287,11.0434,534100.0
2009-02-05 11:10:00,14.39,14.44,14.13,14.16,353900.0,11.0357,11.0741,10.8363,10.8593,353900.0
2009-02-05 11:20:00,14.16,14.24,14.01,14.2,430400.0,10.8593,10.9207,10.7443,10.89,430400.0
2009-02-05 11:30:00,14.19,14.5,14.18,14.3,417500.0,10.8823,11.1201,10.8747,10.9667,417500.0
2009-02-05 11:40:00,14.3,14.36,14.21,14.35,193300.0,10.9667,11.0127,10.8977,11.005,193300.0
2009-02-05 11:50:00,14.35,14.52,14.35,14.51,306500.0,11.005,11.1354,11.005,11.1277,306500.0
2009-02-05 12:00:00,14.52,14.82,14.52,14.64,483000.0,11.1354,11.3655,11.1354,11.2274,483000.0
2009-02-05 12:10:00,14.64,14.73,14.46,14.48,321200.0,11.2274,11.2965,11.0894,11.1047,321200.0
2009-02-05 12:20:00,14.49,14.6,14.43,14.46,254300.0,11.1124,11.1968,11.0664,11.0894,254300.0
2009-02-05 12:30:00,14.47,14.56,14.4,14.42,263800.0,11.0971,11.1661,11.0434,11.0587,263800.0
2009-02-05 12:40:00,14.41,14.57,14.34,14.47,317300.0,11.0511,11.1738,10.9974,11.0971,317300.0
2009-02-05 12:50:00,14.47,14.71,14.41,14.7,394400.0,11.0971,11.2811,11.0511,11.2735,394400.0
2009-02-05 13:00:00,14.7,14.91,14.65,14.91,366600.0,11.2735,11.4345,11.2351,11.4345,366600.0
2009-02-05 13:10:00,14.91,15.11,14.86,14.93,869200.0,11.4345,11.5879,11.3962,11.4498,869200.0
2009-02-05 13:20:00,14.93,15.0,14.82,14.91,295100.0,11.4498,11.5035,11.3655,11.4345,295100.0
2009-02-05 13:30:00,14.92,15.0,14.8,14.82,204200.0,11.4422,11.5035,11.3501,11.3655,204200.0
2009-02-05 13:40:00,14.82,14.99,14.74,14.9,225700.0,11.3655,11.4959,11.3041,11.4268,225700.0
2009-02-05 13:50:00,14.9,14.9,14.61,14.66,208200.0,11.4268,11.4268,11.2044,11.2428,208200.0
2009-02-05 14:00:00,14.67,14.93,14.66,14.85,234300.0,11.2504,11.4498,11.2428,11.3885,234300.0
2009-02-05 14:10:00,14.85,14.87,14.72,14.74,182000.0,11.3885,11.4038,11.2888,11.3041,182000.0
2009-02-05 14:20:00,14.74,15.01,14.74,15.0,374600.0,11.3041,11.5112,11.3041,11.5035,374600.0
2009-02-05 14:30:00,15.0,15.01,14.92,14.94,322700.0,11.5035,11.5112,11.4422,11.4575,322700.0
2009-02-05 14:40:00,14.94,15.0,14.84,14.89,305400.0,11.4575,11.5035,11.3808,11.4192,305400.0
2009-02-05 14:50:00,14.9,14.9,14.49,14.62,506000.0,11.4268,11.4268,11.1124,11.2121,506000.0
2009-02-05 15:00:00,14.6,14.69,14.38,14.4,348700.0,11.1968,11.2658,11.028,11.0434,348700.0
2009-02-05 15:10:00,14.4,14.5,14.3,14.31,418800.0,11.0434,11.1201,10.9667,10.9744,418800.0
2009-02-05 15:20:00,14.31,14.56,14.31,14.53,370000.0,10.9744,11.1661,10.9744,11.1431,370000.0
2009-02-05 15:30:00,14.53,14.61,14.3,14.36,492900.0,11.1431,11.2044,10.9667,11.0127,492900.0
2009-02-05 15:40:00,14.36,14.44,14.15,14.22,781000.0,11.0127,11.0741,10.8517,10.9053,781000.0
2009-02-05 15:50:00,14.22,14.25,14.2,14.21,1220000.0,10.9053,10.9284,10.89,10.8977,1220000.0
2009-02-06 09:30:00,14.35,14.75,14.15,14.52,576800.0,11.2897,11.6043,11.1323,11.4234,576800.0
2009-02-06 09:40:00,14.52,14.61,14.14,14.48,603300.0,11.4234,11.4942,11.1244,11.3919,603300.0
2009-02-06 09:50:00,14.49,14.9,14.46,14.81,605900.0,11.3998,11.7224,11.3762,11.6516,605900.0
2009-02-06 10:00:00,14.83,14.9,14.63,14.69,551600.0,11.6673,11.7224,11.5099,11.5571,551600.0
2009-02-06 10:10:00,14.69,14.74,14.52,14.62,461100.0,11.5571,11.5965,11.4234,11.5021,461100.0
2009-02-06 10:20:00,14.62,14.76,14.59,14.71,227900.0,11.5021,11.6122,11.4785,11.5729,227900.0
2009-02-06 10:30:00,14.7,14.9,14.67,14.88,238800.0,11.565,11.7224,11.5414,11.7066,238800.0
2009-02-06 10:40:00,14.88,14.96,14.81,14.92,251000.0,11.7066,11.7696,11.6516,11.7381,251000.0
2009-02-06 10:50:00,14.93,15.08,14.85,14.88,421000.0,11.746,11.864,11.683,11.7066,421000.0
2009-02-06 11:00:00,14.88,15.23,14.88,15.17,641500.0,11.7066,11.982,11.7066,11.9348,641500.0
2009-02-06 11:10:00,15.18,15.46,15.17,15.35,656800.0,11.9426,12.1629,11.9348,12.0764,656800.0
2009-02-06 11:20:00,15.36,15.36,15.23,15.24,545600.0,12.0843,12.0843,11.982,11.9898,545600.0
2009-02-06 11:30:00,15.23,15.24,14.85,14.91,397400.0,11.982,11.9898,11.683,11.7302,397400.0
2009-02-06 11:40:00,14.91,14.97,14.71,14.9,441900.0,11.7302,11.7774,11.5729,11.7224,441900.0
2009-02-06 11:50:00,14.89,14.93,14.7,14.83,279400.0,11.7145,11.746,11.565,11.6673,279400.0
2009-02-06 12:00:00,14.84,14.84,14.66,14.71,284900.0,11.6752,11.6752,11.5335,11.5729,284900.0
2009-02-06 12:10:00,14.71,14.75,14.37,14.43,629100.0,11.5729,11.6043,11.3054,11.3526,629100.0
2009-02-06 12:20:00,14.43,14.6,14.38,14.52,443400.0,11.3526,11.4863,11.3133,11.4234,443400.0
2009-02-06 12:30:00,14.53,14.7,14.52,14.65,352300.0,11.4313,11.565,11.4234,11.5257,352300.0
2009-02-06 12:40:00,14.65,14.74,14.65,14.72,348700.0,11.5257,11.5965,11.5257,11.5807,348700.0
2009-02-06 12:50:00,14.72,14.82,14.64,14.73,383800.0,11.5807,11.6594,11.5178,11.5886,383800.0
2009-02-06 13:00:00,14.71,14.82,14.68,14.72,357900.0,11.5729,11.6594,11.5493,11.5807,357900.0
2009-02-06 13:10:00,14.73,14.94,14.72,14.93,411700.0,11.5886,11.7538,11.5807,11.746,411700.0
2009-02-06 13:20:00,14.94,14.95,14.8,14.89,399900.0,11.7538,11.7617,11.6437,11.7145,399900.0
2009-02-06 13:30:00,14.9,14.98,14.87,14.95,442300.0,11.7224,11.7853,11.6988,11.7617,442300.0
2009-02-06 13:40:00,14.95,14.95,14.8,14.85,249700.0,11.7617,11.7617,11.6437,11.683,249700.0
2009-02-06 13:50:00,14.86,14.88,14.78,14.78,127400.0,11.6909,11.7066,11.6279,11.6279,127400.0
2009-02-06 14:00:00,14.78,14.79,14.65,14.7,464900.0,11.6279,11.6358,11.5257,11.565,464900.0
2009-02-06 14:10:00,14.7,14.87,14.65,14.7,257900.0,11.565,11.6988,11.5257,11.565,257900.0
2009-02-06 14:20:00,14.7,14.77,14.63,14.68,315600.0,11.565,11.6201,11.5099,11.5493,315600.0
2009-02-06 14:30:00,14.68,14.76,14.56,14.59,397400.0,11.5493,11.6122,11.4549,11.4785,397400.0
2009-02-06 14:40:00,14.6,14.64,14.53,14.57,302600.0,11.4863,11.5178,11.4313,11.4627,302600.0
2009-02-06 14:50:00,14.57,14.63,14.44,14.58,394200.0,11.4627,11.5099,11.3605,11.4706,394200.0
2009-02-06 15:00:00,14.58,14.61,14.36,14.41,378900.0,11.4706,11.4942,11.2975,11.3369,378900.0
2009-02-06 15:10:00,14.42,14.48,14.38,14.43,335600.0,11.3447,11.3919,11.3133,11.3526,335600.0
2009-02-06 15:20:00,14.43,14.62,14.39,14.45,502700.0,11.3526,11.5021,11.3211,11.3683,502700.0
2009-02-06 15:30:00,14.45,14.56,14.39,14.49,548600.0,11.3683,11.4549,11.3211,11.3998,548600.0
2009-02-06 15:40:00,14.49,14.66,14.46,14.49,688200.0,11.3998,11.5335,11.3762,11.3998,688200.0
2009-02-06 15:50:00,14.49,14.66,14.43,14.52,1038300.0,11.3998,11.5335,11.3526,11.4234,1038300.0
2009-02-09 09:30:00,14.49,14.51,14.12,14.47,332500.0,11.3998,11.4155,11.1087,11.3841,332500.0
2009-02-09 09:40:00,14.49,14.75,14.39,14.69,371000.0,11.3998,11.6043,11.3211,11.5571,371000.0
2009-02-09 09:50:00,14.67,15.07,14.66,15.02,551400.0,11.5414,11.8561,11.5335,11.8168,551400.0
2009-02-09 10:00:00,15.03,15.06,14.81,14.84,724000.0,11.8246,11.8482,11.6516,11.6752,724000.0
2009-02-09 10:10:00,14.83,14.96,14.8,14.82,280700.0,11.6673,11.7696,11.6437,11.6594,280700.0
2009-02-09 10:20:00,14.82,15.01,14.81,14.96,341400.0,11.6594,11.8089,11.6516,11.7696,341400.0
2009-02-09 10:30:00,14.96,15.26,14.92,15.26,542900.0,11.7696,12.0056,11.7381,12.0056,542900.0
2009-02-09 10:40:00,15.25,15.67,15.21,15.52,789100.0,11.9977,12.3281,11.9662,12.2101,789100.0
2009-02-09 10:50:00,15.52,15.54,15.3,15.46,265900.0,12.2101,12.2259,12.0371,12.1629,265900.0
2009-02-09 11:00:00,15.45,15.53,15.32,15.44,279800.0,12.1551,12.218,12.0528,12.1472,279800.0
2009-02-09 11:10:00,15.44,15.49,15.37,15.41,199600.0,12.1472,12.1865,12.0921,12.1236,199600.0
2009-02-09 11:20:00,15.4,15.63,15.33,15.53,331300.0,12.1157,12.2967,12.0607,12.218,331300.0
2009-02-09 11:30:00,15.53,15.53,15.36,15.37,219100.0,12.218,12.218,12.0843,12.0921,219100.0
2009-02-09 11:40:00,15.37,15.37,15.25,15.31,167000.0,12.0921,12.0921,11.9977,12.0449,167000.0
2009-02-09 11:50:00,15.32,15.36,15.26,15.36,135200.0,12.0528,12.0843,12.0056,12.0843,135200.0
2009-02-09 12:00:00,15.35,15.38,15.17,15.2,178100.0,12.0764,12.1,11.9348,11.9584,178100.0
2009-02-09 12:10:00,15.19,15.27,15.13,15.22,143700.0,11.9505,12.0135,11.9033,11.9741,143700.0
2009-02-09 12:20:00,15.22,15.35,15.19,15.33,174900.0,11.9741,12.0764,11.9505,12.0607,174900.0
2009-02-09 12:30:00,15.34,15.37,15.26,15.3,100900.0,12.0685,12.0921,12.0056,12.0371,100900.0
2009-02-09 12:40:00,15.3,15.36,15.24,15.3,93800.0,12.0371,12.0843,11.9898,12.0371,93800.0
2009-02-09 12:50:00,15.3,15.46,15.29,15.37,157400.0,12.0371,12.1629,12.0292,12.0921,157400.0
2009-02-09 13:00:00,15.37,15.42,15.36,15.39,93600.0,12.0921,12.1315,12.0843,12.1079,93600.0
2009-02-09 13:10:00,15.39,15.41,15.33,15.33,80700.0,12.1079,12.1236,12.0607,12.0607,80700.0
2009-02-09 13:20:00,15.33,15.33,15.24,15.26,104300.0,12.0607,12.0607,11.9898,12.0056,104300.0
2009-02-09 13:30:00,15.26,15.26,15.18,15.22,371300.0,12.0056,12.0056,11.9426,11.9741,371300.0
2009-02-09 13:40:00,15.22,15.26,15.19,15.22,233200.0,11.9741,12.0056,11.9505,11.9741,233200.0
2009-02-09 13:50:00,15.21,15.22,15.16,15.22,90600.0,11.9662,11.9741,11.9269,11.9741,90600.0
2009-02-09 14:00:00,15.22,15.27,15.19,15.2,176100.0,11.9741,12.0135,11.9505,11.9584,176100.0
2009-02-09 14:10:00,15.2,15.2,14.96,15.0,308600.0,11.9584,11.9584,11.7696,11.801,308600.0
2009-02-09 14:20:00,15.0,15.08,14.9,14.95,356700.0,11.801,11.864,11.7224,11.7617,356700.0
2009-02-09 14:30:00,14.95,14.96,14.89,14.92,90000.0,11.7617,11.7696,11.7145,11.7381,90000.0
2009-02-09 14:40:00,14.91,14.94,14.77,14.86,174800.0,11.7302,11.7538,11.6201,11.6909,174800.0
2009-02-09 14:50:00,14.86,14.97,14.84,14.89,144200.0,11.6909,11.7774,11.6752,11.7145,144200.0
2009-02-09 15:00:00,14.89,15.01,14.87,14.87,298900.0,11.7145,11.8089,11.6988,11.6988,298900.0
2009-02-09 15:10:00,14.87,14.98,14.81,14.94,170900.0,11.6988,11.7853,11.6516,11.7538,170900.0
2009-02-09 15:20:00,14.94,15.03,14.89,15.03,335500.0,11.7538,11.8246,11.7145,11.8246,335500.0
2009-02-09 15:30:00,15.03,15.14,15.03,15.09,585800.0,11.8246,11.9112,11.8246,11.8718,585800.0
2009-02-09 15:40:00,15.1,15.1,14.99,15.07,559300.0,11.8797,11.8797,11.7932,11.8561,559300.0
2009-02-09 15:50:00,15.06,15.07,14.88,14.95,1175000.0,11.8482,11.8561,11.7066,11.7617,1175000.0
2009-02-10 09:30:00,14.75,14.96,14.51,14.67,396300.0,11.6043,11.7696,11.4155,11.5414,396300.0
2009-02-10 09:40:00,14.67,14.75,14.56,14.67,416600.0,11.5414,11.6043,11.4549,11.5414,416600.0
2009-02-10 09:50:00,14.67,14.72,14.44,14.45,661000.0,11.5414,11.5807,11.3605,11.3683,661000.0
2009-02-10 10:00:00,14.46,14.63,14.4,14.58,349000.0,11.3762,11.5099,11.329,11.4706,349000.0
2009-02-10 10:10:00,14.57,14.59,14.32,14.32,431000.0,11.4627,11.4785,11.2661,11.2661,431000.0
2009-02-10 10:20:00,14.32,14.44,14.3,14.38,550900.0,11.2661,11.3605,11.2503,11.3133,550900.0
2009-02-10 10:30:00,14.39,14.43,14.24,14.31,315000.0,11.3211,11.3526,11.2031,11.2582,315000.0
2009-02-10 10:40:00,14.3,14.55,14.25,14.52,325600.0,11.2503,11.447,11.211,11.4234,325600.0
2009-02-10 10:50:00,14.52,14.53,14.36,14.49,263300.0,11.4234,11.4313,11.2975,11.3998,263300.0
2009-02-10 11:00:00,14.49,14.75,14.05,14.16,836200.0,11.3998,11.6043,11.0536,11.1402,836200.0
2009-02-10 11:10:00,14.16,14.27,14.0,14.24,460600.0,11.1402,11.2267,11.0143,11.2031,460600.0
2009-02-10 11:20:00,14.24,14.35,14.15,14.25,542400.0,11.2031,11.2897,11.1323,11.211,542400.0
2009-02-10 11:30:00,14.26,14.26,13.18,13.2,1397900.0,11.2188,11.2188,10.3692,10.3849,1397900.0
2009-02-10 11:40:00,13.21,13.85,13.17,13.84,963600.0,10.3928,10.8963,10.3613,10.8884,963600.0
2009-02-10 11:50:00,13.84,13.94,13.65,13.67,366000.0,10.8884,10.9671,10.7389,10.7547,366000.0
2009-02-10 12:00:00,13.67,13.74,13.41,13.43,493600.0,10.7547,10.8097,10.5501,10.5659,493600.0
2009-02-10 12:10:00,13.43,13.64,13.43,13.55,329900.0,10.5659,10.7311,10.5659,10.6603,329900.0
2009-02-10 12:20:00,13.54,13.6,13.42,13.44,412300.0,10.6524,10.6996,10.558,10.5737,412300.0
2009-02-10 12:30:00,13.44,13.56,13.37,13.55,584700.0,10.5737,10.6681,10.5187,10.6603,584700.0
2009-02-10 12:40:00,13.56,13.78,13.52,13.76,482700.0,10.6681,10.8412,10.6367,10.8255,482700.0
2009-02-10 12:50:00,13.78,13.83,13.71,13.78,422200.0,10.8412,10.8806,10.7861,10.8412,422200.0
2009-02-10 13:00:00,13.79,13.79,13.5,13.51,307300.0,10.8491,10.8491,10.6209,10.6288,307300.0
2009-02-10 13:10:00,13.51,13.52,13.29,13.31,429300.0,10.6288,10.6367,10.4557,10.4714,429300.0
2009-02-10 13:20:00,13.31,13.32,13.08,13.26,669700.0,10.4714,10.4793,10.2905,10.4321,669700.0
2009-02-10 13:30:00,13.25,13.38,13.14,13.35,227300.0,10.4242,10.5265,10.3377,10.5029,227300.0
2009-02-10 13:40:00,13.35,13.35,13.23,13.25,209800.0,10.5029,10.5029,10.4085,10.4242,209800.0
2009-02-10 13:50:00,13.25,13.26,13.11,13.12,273700.0,10.4242,10.4321,10.3141,10.322,273700.0
2009-02-10 14:00:00,13.12,13.22,13.06,13.11,258700.0,10.322,10.4006,10.2748,10.3141,258700.0
2009-02-10 14:10:00,13.1,13.15,12.98,13.06,445800.0,10.3062,10.3456,10.2118,10.2748,445800.0
2009-02-10 14:20:00,13.06,13.12,12.97,13.07,385600.0,10.2748,10.322,10.204,10.2826,385600.0
2009-02-10 14:30:00,13.07,13.17,13.04,13.15,336600.0,10.2826,10.3613,10.259,10.3456,336600.0
2009-02-10 14:40:00,13.16,13.22,13.1,13.1,320700.0,10.3534,10.4006,10.3062,10.3062,320700.0
2009-02-10 14:50:00,13.1,13.1,12.91,12.93,329500.0,10.3062,10.3062,10.1568,10.1725,329500.0
2009-02-10 15:00:00,12.94,13.06,12.92,12.97,194400.0,10.1804,10.2748,10.1646,10.204,194400.0
2009-02-10 15:10:00,12.97,12.98,12.75,12.8,385100.0,10.204,10.2118,10.0309,10.0702,385100.0
2009-02-10 15:20:00,12.8,12.95,12.75,12.85,418100.0,10.0702,10.1882,10.0309,10.1096,418100.0
2009-02-10 15:30:00,12.85,12.92,12.68,12.72,470400.0,10.1096,10.1646,9.9758,10.0073,470400.0
2009-02-10 15:40:00,12.72,12.85,12.63,12.78,848000.0,10.0073,10.1096,9.9365,10.0545,848000.0
2009-02-10 15:50:00,12.77,12.99,12.77,12.83,1824300.0,10.0466,10.2197,10.0466,10.0938,1824300.0
2009-02-11 09:30:00,13.1,13.49,12.93,13.3,346800.0,10.3062,10.6131,10.1725,10.4636,346800.0
2009-02-11 09:40:00,13.31,13.38,13.02,13.26,276600.0,10.4714,10.5265,10.2433,10.4321,276600.0
2009-02-11 09:50:00,13.26,13.49,13.21,13.44,402600.0,10.4321,10.6131,10.3928,10.5737,402600.0
2009-02-11 10:00:00,13.44,13.45,13.08,13.11,378100.0,10.5737,10.5816,10.2905,10.3141,378100.0
2009-02-11 10:10:00,13.11,13.16,12.88,12.94,355900.0,10.3141,10.3534,10.1332,10.1804,355900.0
2009-02-11 10:20:00,12.92,13.06,12.91,12.93,252400.0,10.1646,10.2748,10.1568,10.1725,252400.0
2009-02-11 10:30:00,12.93,12.99,12.83,12.96,240600.0,10.1725,10.2197,10.0938,10.1961,240600.0
2009-02-11 10:40:00,12.98,13.08,12.96,13.06,213000.0,10.2118,10.2905,10.1961,10.2748,213000.0
2009-02-11 10:50:00,13.07,13.14,13.03,13.06,273000.0,10.2826,10.3377,10.2512,10.2748,273000.0
2009-02-11 11:00:00,13.06,13.06,12.94,13.0,237800.0,10.2748,10.2748,10.1804,10.2276,237800.0
2009-02-11 11:10:00,12.99,13.31,12.97,13.22,227800.0,10.2197,10.4714,10.204,10.4006,227800.0
2009-02-11 11:20:00,13.23,13.36,13.2,13.36,307900.0,10.4085,10.5108,10.3849,10.5108,307900.0
2009-02-11 11:30:00,13.35,13.45,13.35,13.39,215700.0,10.5029,10.5816,10.5029,10.5344,215700.0
2009-02-11 11:40:00,13.39,13.41,13.31,13.32,262700.0,10.5344,10.5501,10.4714,10.4793,262700.0
2009-02-11 11:50:00,13.33,13.44,13.32,13.44,404400.0,10.4872,10.5737,10.4793,10.5737,404400.0
2009-02-11 12:00:00,13.43,13.5,13.42,13.47,343200.0,10.5659,10.6209,10.558,10.5973,343200.0
2009-02-11 12:10:00,13.47,13.48,13.31,13.39,185500.0,10.5973,10.6052,10.4714,10.5344,185500.0
2009-02-11 12:20:00,13.39,13.5,13.37,13.49,163600.0,10.5344,10.6209,10.5187,10.6131,163600.0
2009-02-11 12:30:00,13.49,13.55,13.4,13.55,226400.0,10.6131,10.6603,10.5423,10.6603,226400.0
2009-02-11 12:40:00,13.54,13.6,13.51,13.52,229400.0,10.6524,10.6996,10.6288,10.6367,229400.0
2009-02-11 12:50:00,13.52,13.53,13.39,13.42,200200.0,10.6367,10.6445,10.5344,10.558,200200.0
2009-02-11 13:00:00,13.42,13.48,13.32,13.35,134600.0,10.558,10.6052,10.4793,10.5029,134600.0
2009-02-11 13:10:00,13.35,13.45,13.34,13.43,152500.0,10.5029,10.5816,10.4951,10.5659,152500.0
2009-02-11 13:20:00,13.43,13.49,13.37,13.44,136100.0,10.5659,10.6131,10.5187,10.5737,136100.0
2009-02-11 13:30:00,13.44,13.44,13.31,13.39,145000.0,10.5737,10.5737,10.4714,10.5344,145000.0
2009-02-11 13:40:00,13.39,13.39,13.17,13.22,127100.0,10.5344,10.5344,10.3613,10.4006,127100.0
2009-02-11 13:50:00,13.22,13.29,13.19,13.2,144300.0,10.4006,10.4557,10.377,10.3849,144300.0
2009-02-11 14:00:00,13.21,13.32,13.21,13.31,232700.0,10.3928,10.4793,10.3928,10.4714,232700.0
2009-02-11 14:10:00,13.31,13.32,13.1,13.12,188200.0,10.4714,10.4793,10.3062,10.322,188200.0
2009-02-11 14:20:00,13.12,13.27,13.05,13.2,236000.0,10.322,10.44,10.2669,10.3849,236000.0
2009-02-11 14:30:00,13.19,13.33,13.16,13.28,157700.0,10.377,10.4872,10.3534,10.4478,157700.0
2009-02-11 14:40:00,13.28,13.29,13.19,13.21,100500.0,10.4478,10.4557,10.377,10.3928,100500.0
2009-02-11 14:50:00,13.2,13.45,13.19,13.44,438900.0,10.3849,10.5816,10.377,10.5737,438900.0
2009-02-11 15:00:00,13.43,13.46,13.37,13.37,284100.0,10.5659,10.5895,10.5187,10.5187,284100.0
2009-02-11 15:10:00,13.38,13.52,13.33,13.51,469900.0,10.5265,10.6367,10.4872,10.6288,469900.0
2009-02-11 15:20:00,13.5,13.51,13.4,13.49,177600.0,10.6209,10.6288,10.5423,10.6131,177600.0
2009-02-11 15:30:00,13.48,13.54,13.34,13.35,430100.0,10.6052,10.6524,10.4951,10.5029,430100.0
2009-02-11 15:40:00,13.35,13.46,13.31,13.41,347600.0,10.5029,10.5895,10.4714,10.5501,347600.0
2009-02-11 15:50:00,13.42,13.52,13.38,13.51,739600.0,10.558,10.6367,10.5265,10.6288,739600.0
2009-02-12 09:30:00,12.77,13.1,12.77,13.06,268900.0,10.0466,10.3062,10.0466,10.2748,268900.0
2009-02-12 09:40:00,13.08,13.25,13.03,13.16,276600.0,10.2905,10.4242,10.2512,10.3534,276600.0
2009-02-12 09:50:00,13.16,13.16,12.88,13.05,480800.0,10.3534,10.3534,10.1332,10.2669,480800.0
2009-02-12 10:00:00,13.04,13.14,12.92,13.0,476700.0,10.259,10.3377,10.1646,10.2276,476700.0
2009-02-12 10:10:00,13.0,13.02,12.85,12.85,258000.0,10.2276,10.2433,10.1096,10.1096,258000.0
2009-02-12 10:20:00,12.85,12.89,12.68,12.76,414600.0,10.1096,10.141,9.9758,10.0387,414600.0
2009-02-12 10:30:00,12.78,12.84,12.71,12.77,214900.0,10.0545,10.1017,9.9994,10.0466,214900.0
2009-02-12 10:40:00,12.76,13.02,12.71,13.01,358800.0,10.0387,10.2433,9.9994,10.2354,358800.0
2009-02-12 10:50:00,13.01,13.03,12.87,12.98,267700.0,10.2354,10.2512,10.1253,10.2118,267700.0
2009-02-12 11:00:00,12.98,13.11,12.83,13.05,580800.0,10.2118,10.3141,10.0938,10.2669,580800.0
2009-02-12 11:10:00,13.05,13.06,12.86,12.87,246400.0,10.2669,10.2748,10.1174,10.1253,246400.0
2009-02-12 11:20:00,12.86,12.91,12.84,12.84,211700.0,10.1174,10.1568,10.1017,10.1017,211700.0
2009-02-12 11:30:00,12.84,12.9,12.79,12.83,468100.0,10.1017,10.1489,10.0623,10.0938,468100.0
2009-02-12 11:40:00,12.83,13.0,12.83,12.92,197900.0,10.0938,10.2276,10.0938,10.1646,197900.0
2009-02-12 11:50:00,12.93,12.93,12.67,12.68,350800.0,10.1725,10.1725,9.9679,9.9758,350800.0
2009-02-12 12:00:00,12.67,12.85,12.65,12.8,336100.0,9.9679,10.1096,9.9522,10.0702,336100.0
2009-02-12 12:10:00,12.81,12.81,12.67,12.75,143800.0,10.0781,10.0781,9.9679,10.0309,143800.0
2009-02-12 12:20:00,12.76,12.91,12.74,12.91,187900.0,10.0387,10.1568,10.023,10.1568,187900.0
2009-02-12 12:30:00,12.91,12.92,12.82,12.82,139600.0,10.1568,10.1646,10.0859,10.0859,139600.0
2009-02-12 12:40:00,12.83,12.84,12.67,12.67,160700.0,10.0938,10.1017,9.9679,9.9679,160700.0
2009-02-12 12:50:00,12.68,12.7,12.57,12.59,213000.0,9.9758,9.9915,9.8893,9.905,213000.0
2009-02-12 13:00:00,12.58,12.59,12.32,12.34,652100.0,9.8971,9.905,9.6926,9.7083,652100.0
2009-02-12 13:10:00,12.34,12.37,12.16,12.2,517300.0,9.7083,9.7319,9.5667,9.5982,517300.0
2009-02-12 13:20:00,12.19,12.24,11.97,12.15,647900.0,9.5903,9.6296,9.4172,9.5588,647900.0
2009-02-12 13:30:00,12.16,12.28,12.13,12.23,394100.0,9.5667,9.6611,9.5431,9.6218,394100.0
2009-02-12 13:40:00,12.24,12.26,11.96,12.0,370000.0,9.6296,9.6454,9.4094,9.4408,370000.0
2009-02-12 13:50:00,12.0,12.16,11.96,12.02,575300.0,9.4408,9.5667,9.4094,9.4566,575300.0
2009-02-12 14:00:00,12.01,12.01,11.76,11.98,637000.0,9.4487,9.4487,9.252,9.4251,637000.0
2009-02-12 14:10:00,11.98,12.08,11.96,12.01,692500.0,9.4251,9.5038,9.4094,9.4487,692500.0
2009-02-12 14:20:00,12.01,12.01,11.87,11.87,378000.0,9.4487,9.4487,9.3385,9.3385,378000.0
2009-02-12 14:30:00,11.88,11.88,11.73,11.84,444600.0,9.3464,9.3464,9.2284,9.3149,444600.0
2009-02-12 14:40:00,11.84,11.86,11.72,11.73,442500.0,9.3149,9.3307,9.2205,9.2284,442500.0
2009-02-12 14:50:00,11.73,11.79,11.47,11.5,741400.0,9.2284,9.2756,9.0239,9.0475,741400.0
2009-02-12 15:00:00,11.5,11.63,11.45,11.61,689900.0,9.0475,9.1497,9.0081,9.134,689900.0
2009-02-12 15:10:00,11.6,11.88,11.6,11.78,783700.0,9.1261,9.3464,9.1261,9.2677,783700.0
2009-02-12 15:20:00,11.79,12.05,11.64,12.02,1140900.0,9.2756,9.4802,9.1576,9.4566,1140900.0
2009-02-12 15:30:00,12.03,12.19,11.97,11.98,1408500.0,9.4644,9.5903,9.4172,9.4251,1408500.0
2009-02-12 15:40:00,11.98,12.28,11.95,12.02,1102700.0,9.4251,9.6611,9.4015,9.4566,1102700.0
2009-02-12 15:50:00,12.02,12.38,11.96,12.34,1451300.0,9.4566,9.7398,9.4094,9.7083,1451300.0
2009-02-13 09:30:00,12.17,12.51,11.75,11.86,447500.0,9.5746,9.8421,9.2441,9.3307,447500.0
2009-02-13 09:40:00,11.87,12.0,11.55,11.64,449600.0,9.3385,9.4408,9.0868,9.1576,449600.0
2009-02-13 09:50:00,11.65,11.93,11.62,11.82,490300.0,9.1655,9.3858,9.1419,9.2992,490300.0
2009-02-13 10:00:00,11.82,12.0,11.81,11.86,376600.0,9.2992,9.4408,9.2913,9.3307,376600.0
2009-02-13 10:10:00,11.87,11.97,11.8,11.96,315700.0,9.3385,9.4172,9.2835,9.4094,315700.0
2009-02-13 10:20:00,11.95,12.21,11.95,12.2,472900.0,9.4015,9.606,9.4015,9.5982,472900.0
2009-02-13 10:30:00,12.21,12.28,12.07,12.1,339700.0,9.606,9.6611,9.4959,9.5195,339700.0
2009-02-13 10:40:00,12.09,12.14,11.84,11.94,321700.0,9.5116,9.551,9.3149,9.3936,321700.0
2009-02-13 10:50:00,11.94,12.08,11.94,12.01,160500.0,9.3936,9.5038,9.3936,9.4487,160500.0
2009-02-13 11:00:00,12.02,12.08,11.87,12.02,290100.0,9.4566,9.5038,9.3385,9.4566,290100.0
2009-02-13 11:10:00,12.02,12.05,11.86,11.89,351400.0,9.4566,9.4802,9.3307,9.3543,351400.0
2009-02-13 11:20:00,11.89,11.98,11.84,11.97,302300.0,9.3543,9.4251,9.3149,9.4172,302300.0
2009-02-13 11:30:00,11.96,12.12,11.94,12.03,303300.0,9.4094,9.5352,9.3936,9.4644,303300.0
2009-02-13 11:40:00,12.03,12.09,11.97,12.0,268400.0,9.4644,9.5116,9.4172,9.4408,268400.0
2009-02-13 11:50:00,12.01,12.03,11.9,11.92,401400.0,9.4487,9.4644,9.3622,9.3779,401400.0
2009-02-13 12:00:00,11.91,12.01,11.88,11.96,193400.0,9.37,9.4487,9.3464,9.4094,193400.0
2009-02-13 12:10:00,11.96,12.01,11.91,11.98,191500.0,9.4094,9.4487,9.37,9.4251,191500.0
2009-02-13 12:20:00,11.98,12.13,11.94,12.11,218500.0,9.4251,9.5431,9.3936,9.5274,218500.0
2009-02-13 12:30:00,12.11,12.15,12.02,12.02,186500.0,9.5274,9.5588,9.4566,9.4566,186500.0
2009-02-13 12:40:00,12.02,12.09,11.98,12.06,205700.0,9.4566,9.5116,9.4251,9.488,205700.0
2009-02-13 12:50:00,12.06,12.06,11.96,12.0,263200.0,9.488,9.488,9.4094,9.4408,263200.0
2009-02-13 13:00:00,11.99,12.05,11.95,12.03,176500.0,9.433,9.4802,9.4015,9.4644,176500.0
2009-02-13 13:10:00,12.02,12.09,11.96,12.05,218400.0,9.4566,9.5116,9.4094,9.4802,218400.0
2009-02-13 13:20:00,12.06,12.21,12.06,12.19,409900.0,9.488,9.606,9.488,9.5903,409900.0
2009-02-13 13:30:00,12.2,12.25,12.13,12.22,268500.0,9.5982,9.6375,9.5431,9.6139,268500.0
2009-02-13 13:40:00,12.21,12.49,12.19,12.47,419500.0,9.606,9.8263,9.5903,9.8106,419500.0
2009-02-13 13:50:00,12.46,12.65,12.44,12.55,839800.0,9.8027,9.9522,9.787,9.8735,839800.0
2009-02-13 14:00:00,12.55,12.61,12.31,12.36,562100.0,9.8735,9.9207,9.6847,9.7241,562100.0
2009-02-13 14:10:00,12.36,12.5,12.3,12.41,526500.0,9.7241,9.8342,9.6768,9.7634,526500.0
2009-02-13 14:20:00,12.42,12.51,12.38,12.39,372400.0,9.7713,9.8421,9.7398,9.7477,372400.0
2009-02-13 14:30:00,12.39,12.4,12.31,12.36,287700.0,9.7477,9.7555,9.6847,9.7241,287700.0
2009-02-13 14:40:00,12.36,12.42,12.28,12.31,300000.0,9.7241,9.7713,9.6611,9.6847,300000.0
2009-02-13 14:50:00,12.3,12.37,12.2,12.32,328900.0,9.6768,9.7319,9.5982,9.6926,328900.0
2009-02-13 15:00:00,12.32,12.46,12.28,12.33,472300.0,9.6926,9.8027,9.6611,9.7004,472300.0
2009-02-13 15:10:00,12.33,12.33,12.14,12.15,599600.0,9.7004,9.7004,9.551,9.5588,599600.0
2009-02-13 15:20:00,12.14,12.36,12.1,12.34,542600.0,9.551,9.7241,9.5195,9.7083,542600.0
2009-02-13 15:30:00,12.34,12.43,12.3,12.32,484800.0,9.7083,9.7791,9.6768,9.6926,484800.0
2009-02-13 15:40:00,12.31,12.35,12.22,12.25,631400.0,9.6847,9.7162,9.6139,9.6375,631400.0
2009-02-13 15:50:00,12.25,12.28,12.09,12.1,946200.0,9.6375,9.6611,9.5116,9.5195,946200.0
2009-02-17 09:30:00,11.65,11.82,11.35,11.4,659800.0,9.1655,9.2992,8.9294,8.9688,659800.0
2009-02-17 09:40:00,11.41,11.46,11.18,11.21,615500.0,8.9767,9.016,8.7957,8.8193,615500.0
2009-02-17 09:50:00,11.21,11.33,11.1,11.12,777800.0,8.8193,8.9137,8.7328,8.7485,777800.0
2009-02-17 10:00:00,11.12,11.15,10.86,11.0,946800.0,8.7485,8.7721,8.5439,8.6541,946800.0
2009-02-17 10:10:00,11.0,11.0,10.71,10.73,691700.0,8.6541,8.6541,8.4259,8.4417,691700.0
2009-02-17 10:20:00,10.73,10.81,10.57,10.62,632900.0,8.4417,8.5046,8.3158,8.3551,632900.0
2009-02-17 10:30:00,10.62,10.81,10.62,10.74,811400.0,8.3551,8.5046,8.3551,8.4495,811400.0
2009-02-17 10:40:00,10.74,10.86,10.72,10.77,577100.0,8.4495,8.5439,8.4338,8.4731,577100.0
2009-02-17 10:50:00,10.77,10.9,10.74,10.74,460900.0,8.4731,8.5754,8.4495,8.4495,460900.0
2009-02-17 11:00:00,10.74,10.78,10.63,10.69,370900.0,8.4495,8.481,8.363,8.4102,370900.0
2009-02-17 11:10:00,10.68,10.81,10.68,10.7,252300.0,8.4023,8.5046,8.4023,8.4181,252300.0
2009-02-17 11:20:00,10.7,10.81,10.61,10.67,271800.0,8.4181,8.5046,8.3473,8.3945,271800.0
2009-02-17 11:30:00,10.67,10.68,10.46,10.49,448600.0,8.3945,8.4023,8.2293,8.2529,448600.0
2009-02-17 11:40:00,10.49,10.49,10.34,10.36,421300.0,8.2529,8.2529,8.1348,8.1506,421300.0
2009-02-17 11:50:00,10.36,10.36,10.23,10.32,653000.0,8.1506,8.1506,8.0483,8.1191,653000.0
2009-02-17 12:00:00,10.33,10.39,10.16,10.16,540500.0,8.127,8.1742,7.9932,7.9932,540500.0
2009-02-17 12:10:00,10.17,10.21,10.06,10.11,670900.0,8.0011,8.0326,7.9146,7.9539,670900.0
2009-02-17 12:20:00,10.11,10.15,9.83,10.0,1052700.0,7.9539,7.9854,7.7336,7.8674,1052700.0
2009-02-17 12:30:00,10.0,10.08,9.88,10.04,485400.0,7.8674,7.9303,7.7729,7.8988,485400.0
2009-02-17 12:40:00,10.04,10.18,10.04,10.1,381900.0,7.8988,8.009,7.8988,7.946,381900.0
2009-02-17 12:50:00,10.09,10.12,10.03,10.09,323700.0,7.9382,7.9618,7.891,7.9382,323700.0
2009-02-17 13:00:00,10.09,10.1,9.97,9.99,378900.0,7.9382,7.946,7.8438,7.8595,378900.0
2009-02-17 13:10:00,10.0,10.0,9.81,9.85,580100.0,7.8674,7.8674,7.7179,7.7493,580100.0
2009-02-17 13:20:00,9.85,9.85,9.69,9.79,659100.0,7.7493,7.7493,7.6235,7.7021,659100.0
2009-02-17 13:30:00,9.79,10.02,9.75,10.0,769300.0,7.7021,7.8831,7.6707,7.8674,769300.0
2009-02-17 13:40:00,10.01,10.59,9.99,10.44,2026600.0,7.8752,8.3315,7.8595,8.2135,2026600.0
2009-02-17 13:50:00,10.44,10.48,10.18,10.35,768700.0,8.2135,8.245,8.009,8.1427,768700.0
2009-02-17 14:00:00,10.34,10.45,10.21,10.33,577300.0,8.1348,8.2214,8.0326,8.127,577300.0
2009-02-17 14:10:00,10.32,10.4,10.26,10.31,433700.0,8.1191,8.182,8.0719,8.1112,433700.0
2009-02-17 14:20:00,10.32,10.39,10.14,10.15,549200.0,8.1191,8.1742,7.9775,7.9854,549200.0
2009-02-17 14:30:00,10.16,10.44,10.14,10.4,689900.0,7.9932,8.2135,7.9775,8.182,689900.0
2009-02-17 14:40:00,10.38,10.46,10.23,10.24,440100.0,8.1663,8.2293,8.0483,8.0562,440100.0
2009-02-17 14:50:00,10.23,10.28,10.14,10.21,432100.0,8.0483,8.0876,7.9775,8.0326,432100.0
2009-02-17 15:00:00,10.21,10.22,10.06,10.15,559800.0,8.0326,8.0404,7.9146,7.9854,559800.0
2009-02-17 15:10:00,10.15,10.23,10.08,10.1,616300.0,7.9854,8.0483,7.9303,7.946,616300.0
2009-02-17 15:20:00,10.1,10.2,10.03,10.08,738200.0,7.946,8.0247,7.891,7.9303,738200.0
2009-02-17 15:30:00,10.08,10.39,10.07,10.27,1078600.0,7.9303,8.1742,7.9224,8.0798,1078600.0
2009-02-17 15:40:00,10.27,10.3,10.12,10.16,1036200.0,8.0798,8.1034,7.9618,7.9932,1036200.0
2009-02-17 15:50:00,10.16,10.23,10.09,10.14,1492000.0,7.9932,8.0483,7.9382,7.9775,1492000.0
2009-02-18 09:30:00,10.53,10.54,10.1,10.23,694100.0,8.2843,8.2922,7.946,8.0483,694100.0
2009-02-18 09:40:00,10.23,10.54,10.2,10.51,830200.0,8.0483,8.2922,8.0247,8.2686,830200.0
2009-02-18 09:50:00,10.5,10.54,10.19,10.2,600000.0,8.2607,8.2922,8.0168,8.0247,600000.0
2009-02-18 10:00:00,10.21,10.37,9.82,9.9,1056800.0,8.0326,8.1584,7.7257,7.7887,1056800.0
2009-02-18 10:10:00,9.9,9.91,9.57,9.84,1243400.0,7.7887,7.7965,7.5291,7.7415,1243400.0
2009-02-18 10:20:00,9.84,10.15,9.83,10.03,812100.0,7.7415,7.9854,7.7336,7.891,812100.0
2009-02-18 10:30:00,10.02,10.27,10.02,10.03,1122500.0,7.8831,8.0798,7.8831,7.891,1122500.0
2009-02-18 10:40:00,10.03,10.19,10.03,10.04,746400.0,7.891,8.0168,7.891,7.8988,746400.0
2009-02-18 10:50:00,10.05,10.09,9.78,9.82,880600.0,7.9067,7.9382,7.6943,7.7257,880600.0
2009-02-18 11:00:00,9.82,9.92,9.72,9.92,541800.0,7.7257,7.8044,7.6471,7.8044,541800.0
2009-02-18 11:10:00,9.92,10.14,9.9,10.06,459900.0,7.8044,7.9775,7.7887,7.9146,459900.0
2009-02-18 11:20:00,10.06,10.27,10.05,10.2,452100.0,7.9146,8.0798,7.9067,8.0247,452100.0
2009-02-18 11:30:00,10.18,10.22,10.09,10.21,294900.0,8.009,8.0404,7.9382,8.0326,294900.0
2009-02-18 11:40:00,10.22,10.39,10.17,10.33,553200.0,8.0404,8.1742,8.0011,8.127,553200.0
2009-02-18 11:50:00,10.33,10.5,10.27,10.45,440300.0,8.127,8.2607,8.0798,8.2214,440300.0
2009-02-18 12:00:00,10.43,10.75,10.4,10.71,522100.0,8.2057,8.4574,8.182,8.4259,522100.0
2009-02-18 12:10:00,10.71,10.83,10.56,10.56,405200.0,8.4259,8.5203,8.3079,8.3079,405200.0
2009-02-18 12:20:00,10.56,10.61,10.42,10.5,349500.0,8.3079,8.3473,8.1978,8.2607,349500.0
2009-02-18 12:30:00,10.5,10.54,10.37,10.38,311000.0,8.2607,8.2922,8.1584,8.1663,311000.0
2009-02-18 12:40:00,10.39,10.5,10.36,10.37,361300.0,8.1742,8.2607,8.1506,8.1584,361300.0
2009-02-18 12:50:00,10.36,10.51,10.32,10.5,333200.0,8.1506,8.2686,8.1191,8.2607,333200.0
2009-02-18 13:00:00,10.49,10.59,10.39,10.46,371900.0,8.2529,8.3315,8.1742,8.2293,371900.0
2009-02-18 13:10:00,10.45,10.49,10.36,10.36,237700.0,8.2214,8.2529,8.1506,8.1506,237700.0
2009-02-18 13:20:00,10.37,10.51,10.32,10.48,329500.0,8.1584,8.2686,8.1191,8.245,329500.0
2009-02-18 13:30:00,10.48,10.5,10.34,10.35,484600.0,8.245,8.2607,8.1348,8.1427,484600.0
2009-02-18 13:40:00,10.35,10.54,10.31,10.54,540600.0,8.1427,8.2922,8.1112,8.2922,540600.0
2009-02-18 13:50:00,10.54,10.64,10.49,10.54,473500.0,8.2922,8.3709,8.2529,8.2922,473500.0
2009-02-18 14:00:00,10.54,10.63,10.51,10.61,300300.0,8.2922,8.363,8.2686,8.3473,300300.0
2009-02-18 14:10:00,10.61,10.66,10.51,10.59,692000.0,8.3473,8.3866,8.2686,8.3315,692000.0
2009-02-18 14:20:00,10.59,10.69,10.56,10.64,506400.0,8.3315,8.4102,8.3079,8.3709,506400.0
2009-02-18 14:30:00,10.64,10.73,10.56,10.64,501400.0,8.3709,8.4417,8.3079,8.3709,501400.0
2009-02-18 14:40:00,10.64,10.77,10.58,10.72,525300.0,8.3709,8.4731,8.3237,8.4338,525300.0
2009-02-18 14:50:00,10.73,10.94,10.65,10.89,792100.0,8.4417,8.6069,8.3787,8.5675,792100.0
2009-02-18 15:00:00,10.9,11.0,10.85,10.85,848200.0,8.5754,8.6541,8.5361,8.5361,848200.0
2009-02-18 15:10:00,10.85,11.04,10.83,10.95,860500.0,8.5361,8.6856,8.5203,8.6148,860500.0
2009-02-18 15:20:00,10.95,11.09,10.79,10.84,802900.0,8.6148,8.7249,8.4889,8.5282,802900.0
2009-02-18 15:30:00,10.84,10.95,10.8,10.87,679400.0,8.5282,8.6148,8.4967,8.5518,679400.0
2009-02-18 15:40:00,10.87,11.0,10.85,10.85,747000.0,8.5518,8.6541,8.5361,8.5361,747000.0
2009-02-18 15:50:00,10.85,11.0,10.85,10.94,1130900.0,8.5361,8.6541,8.5361,8.6069,1130900.0
2009-02-19 09:30:00,11.22,11.53,10.89,11.0,743300.0,8.8272,9.0711,8.5675,8.6541,743300.0
2009-02-19 09:40:00,10.99,11.0,10.84,10.86,583100.0,8.6462,8.6541,8.5282,8.5439,583100.0
2009-02-19 09:50:00,10.88,10.93,10.57,10.57,861300.0,8.5597,8.599,8.3158,8.3158,861300.0
2009-02-19 10:00:00,10.58,10.77,10.52,10.72,613100.0,8.3237,8.4731,8.2765,8.4338,613100.0
2009-02-19 10:10:00,10.72,10.77,10.48,10.52,794100.0,8.4338,8.4731,8.245,8.2765,794100.0
2009-02-19 10:20:00,10.52,10.59,10.39,10.5,702900.0,8.2765,8.3315,8.1742,8.2607,702900.0
2009-02-19 10:30:00,10.51,10.51,10.32,10.39,825500.0,8.2686,8.2686,8.1191,8.1742,825500.0
2009-02-19 10:40:00,10.38,10.39,10.26,10.29,602800.0,8.1663,8.1742,8.0719,8.0955,602800.0
2009-02-19 10:50:00,10.29,10.31,10.03,10.05,725900.0,8.0955,8.1112,7.891,7.9067,725900.0
2009-02-19 11:00:00,10.05,10.25,10.01,10.21,752600.0,7.9067,8.064,7.8752,8.0326,752600.0
2009-02-19 11:10:00,10.22,10.22,10.07,10.08,315100.0,8.0404,8.0404,7.9224,7.9303,315100.0
2009-02-19 11:20:00,10.07,10.07,9.89,9.94,889000.0,7.9224,7.9224,7.7808,7.8202,889000.0
2009-02-19 11:30:00,9.95,9.98,9.81,9.92,518100.0,7.828,7.8516,7.7179,7.8044,518100.0
2009-02-19 11:40:00,9.91,9.92,9.79,9.86,409200.0,7.7965,7.8044,7.7021,7.7572,409200.0
2009-02-19 11:50:00,9.85,9.86,9.67,9.68,586000.0,7.7493,7.7572,7.6077,7.6156,586000.0
2009-02-19 12:00:00,9.68,9.72,9.58,9.64,538800.0,7.6156,7.6471,7.5369,7.5841,538800.0
2009-02-19 12:10:00,9.64,9.7,9.51,9.59,519600.0,7.5841,7.6313,7.4819,7.5448,519600.0
2009-02-19 12:20:00,9.58,9.68,9.56,9.62,314000.0,7.5369,7.6156,7.5212,7.5684,314000.0
2009-02-19 12:30:00,9.62,9.79,9.6,9.75,376200.0,7.5684,7.7021,7.5527,7.6707,376200.0
2009-02-19 12:40:00,9.74,9.87,9.73,9.85,397200.0,7.6628,7.7651,7.6549,7.7493,397200.0
2009-02-19 12:50:00,9.85,9.93,9.83,9.84,295400.0,7.7493,7.8123,7.7336,7.7415,295400.0
2009-02-19 13:00:00,9.84,9.85,9.75,9.81,472300.0,7.7415,7.7493,7.6707,7.7179,472300.0
2009-02-19 13:10:00,9.8,9.97,9.8,9.9,307500.0,7.71,7.8438,7.71,7.7887,307500.0
2009-02-19 13:20:00,9.91,10.0,9.88,9.98,300900.0,7.7965,7.8674,7.7729,7.8516,300900.0
2009-02-19 13:30:00,9.98,10.01,9.86,9.89,436900.0,7.8516,7.8752,7.7572,7.7808,436900.0
2009-02-19 13:40:00,9.89,9.9,9.75,9.76,247800.0,7.7808,7.7887,7.6707,7.6785,247800.0
2009-02-19 13:50:00,9.77,9.78,9.64,9.7,365700.0,7.6864,7.6943,7.5841,7.6313,365700.0
2009-02-19 14:00:00,9.71,9.83,9.68,9.83,374100.0,7.6392,7.7336,7.6156,7.7336,374100.0
2009-02-19 14:10:00,9.82,9.84,9.57,9.58,343400.0,7.7257,7.7415,7.5291,7.5369,343400.0
2009-02-19 14:20:00,9.59,9.6,9.49,9.51,761000.0,7.5448,7.5527,7.4661,7.4819,761000.0
2009-02-19 14:30:00,9.52,9.61,9.49,9.61,505800.0,7.4897,7.5605,7.4661,7.5605,505800.0
2009-02-19 14:40:00,9.6,9.61,9.41,9.43,625100.0,7.5527,7.5605,7.4032,7.4189,625100.0
2009-02-19 14:50:00,9.43,9.57,9.42,9.54,434700.0,7.4189,7.5291,7.411,7.5055,434700.0
2009-02-19 15:00:00,9.54,9.68,9.54,9.56,636900.0,7.5055,7.6156,7.5055,7.5212,636900.0
2009-02-19 15:10:00,9.56,9.59,9.33,9.35,631900.0,7.5212,7.5448,7.3402,7.356,631900.0
2009-02-19 15:20:00,9.35,9.42,9.33,9.4,821600.0,7.356,7.411,7.3402,7.3953,821600.0
2009-02-19 15:30:00,9.39,9.4,9.0,9.0,1358700.0,7.3874,7.3953,7.0806,7.0806,1358700.0
2009-02-19 15:40:00,9.0,9.21,8.92,9.16,1805300.0,7.0806,7.2458,7.0177,7.2065,1805300.0
2009-02-19 15:50:00,9.16,9.31,8.99,9.05,2040700.0,7.2065,7.3245,7.0728,7.12,2040700.0
2009-02-20 09:30:00,8.83,9.02,8.75,8.8,1138800.0,6.9469,7.0964,6.8839,6.9233,1138800.0
2009-02-20 09:40:00,8.8,8.88,8.7,8.8,645900.0,6.9233,6.9862,6.8446,6.9233,645900.0
2009-02-20 09:50:00,8.81,9.08,8.75,8.79,827500.0,6.9311,7.1436,6.8839,6.9154,827500.0
2009-02-20 10:00:00,8.8,9.02,8.74,8.77,689000.0,6.9233,7.0964,6.8761,6.8997,689000.0
2009-02-20 10:10:00,8.76,8.88,8.56,8.57,830500.0,6.8918,6.9862,6.7345,6.7423,830500.0
2009-02-20 10:20:00,8.57,8.75,8.5,8.7,549600.0,6.7423,6.8839,6.6873,6.8446,549600.0
2009-02-20 10:30:00,8.71,8.86,8.69,8.85,641000.0,6.8525,6.9705,6.8367,6.9626,641000.0
2009-02-20 10:40:00,8.86,9.05,8.85,8.94,804300.0,6.9705,7.12,6.9626,7.0334,804300.0
2009-02-20 10:50:00,8.94,9.0,8.89,8.95,560500.0,7.0334,7.0806,6.9941,7.0413,560500.0
2009-02-20 11:00:00,8.94,9.03,8.78,8.8,656700.0,7.0334,7.1042,6.9075,6.9233,656700.0
2009-02-20 11:10:00,8.81,8.88,8.75,8.88,570900.0,6.9311,6.9862,6.8839,6.9862,570900.0
2009-02-20 11:20:00,8.87,8.98,8.84,8.98,598200.0,6.9783,7.0649,6.9547,7.0649,598200.0
2009-02-20 11:30:00,8.98,9.23,8.92,9.21,916800.0,7.0649,7.2616,7.0177,7.2458,916800.0
2009-02-20 11:40:00,9.21,9.27,9.02,9.14,711700.0,7.2458,7.293,7.0964,7.1908,711700.0
2009-02-20 11:50:00,9.14,9.21,9.05,9.1,347000.0,7.1908,7.2458,7.12,7.1593,347000.0
2009-02-20 12:00:00,9.11,9.21,9.09,9.16,306300.0,7.1672,7.2458,7.1514,7.2065,306300.0
2009-02-20 12:10:00,9.17,9.46,9.15,9.44,838300.0,7.2144,7.4425,7.1986,7.4268,838300.0
2009-02-20 12:20:00,9.44,9.44,9.14,9.19,511700.0,7.4268,7.4268,7.1908,7.2301,511700.0
2009-02-20 12:30:00,9.18,9.24,9.16,9.23,210600.0,7.2222,7.2694,7.2065,7.2616,210600.0
2009-02-20 12:40:00,9.24,9.24,8.96,9.02,440700.0,7.2694,7.2694,7.0491,7.0964,440700.0
2009-02-20 12:50:00,9.02,9.09,8.92,9.04,610300.0,7.0964,7.1514,7.0177,7.1121,610300.0
2009-02-20 13:00:00,9.05,9.05,8.94,8.97,302000.0,7.12,7.12,7.0334,7.057,302000.0
2009-02-20 13:10:00,8.97,8.97,8.84,8.93,478400.0,7.057,7.057,6.9547,7.0255,478400.0
2009-02-20 13:20:00,8.93,9.17,8.89,9.12,464200.0,7.0255,7.2144,6.9941,7.175,464200.0
2009-02-20 13:30:00,9.12,9.13,8.97,9.01,462800.0,7.175,7.1829,7.057,7.0885,462800.0
2009-02-20 13:40:00,9.01,9.04,8.92,8.94,286800.0,7.0885,7.1121,7.0177,7.0334,286800.0
2009-02-20 13:50:00,8.93,9.13,8.91,9.08,683600.0,7.0255,7.1829,7.0098,7.1436,683600.0
2009-02-20 14:00:00,9.09,9.3,8.99,9.23,618300.0,7.1514,7.3166,7.0728,7.2616,618300.0
2009-02-20 14:10:00,9.23,9.75,9.14,9.66,981900.0,7.2616,7.6707,7.1908,7.5999,981900.0
2009-02-20 14:20:00,9.66,10.19,9.61,9.92,1414600.0,7.5999,8.0168,7.5605,7.8044,1414600.0
2009-02-20 14:30:00,9.92,10.05,9.71,9.81,1019100.0,7.8044,7.9067,7.6392,7.7179,1019100.0
2009-02-20 14:40:00,9.81,10.16,9.81,10.15,1097900.0,7.7179,7.9932,7.7179,7.9854,1097900.0
2009-02-20 14:50:00,10.15,10.35,10.01,10.17,1149300.0,7.9854,8.1427,7.8752,8.0011,1149300.0
2009-02-20 15:00:00,10.16,10.17,9.88,10.01,972300.0,7.9932,8.0011,7.7729,7.8752,972300.0
2009-02-20 15:10:00,10.0,10.11,9.87,10.04,589000.0,7.8674,7.9539,7.7651,7.8988,589000.0
2009-02-20 15:20:00,10.04,10.14,9.81,9.84,523300.0,7.8988,7.9775,7.7179,7.7415,523300.0
2009-02-20 15:30:00,9.83,9.96,9.72,9.93,745600.0,7.7336,7.8359,7.6471,7.8123,745600.0
2009-02-20 15:40:00,9.9,9.93,9.75,9.8,865000.0,7.7887,7.8123,7.6707,7.71,865000.0
2009-02-20 15:50:00,9.79,10.06,9.77,10.03,1868000.0,7.7021,7.9146,7.6864,7.891,1868000.0
2009-02-23 09:30:00,10.5,10.5,10.11,10.34,743400.0,8.2607,8.2607,7.9539,8.1348,743400.0
2009-02-23 09:40:00,10.34,10.36,10.03,10.24,600300.0,8.1348,8.1506,7.891,8.0562,600300.0
2009-02-23 09:50:00,10.24,10.55,10.2,10.3,678700.0,8.0562,8.3001,8.0247,8.1034,678700.0
2009-02-23 10:00:00,10.29,10.32,10.08,10.16,425800.0,8.0955,8.1191,7.9303,7.9932,425800.0
2009-02-23 10:10:00,10.16,10.18,9.84,9.91,595400.0,7.9932,8.009,7.7415,7.7965,595400.0
2009-02-23 10:20:00,9.9,9.93,9.82,9.88,349500.0,7.7887,7.8123,7.7257,7.7729,349500.0
2009-02-23 10:30:00,9.87,9.87,9.58,9.62,615000.0,7.7651,7.7651,7.5369,7.5684,615000.0
2009-02-23 10:40:00,9.63,9.79,9.62,9.78,433400.0,7.5763,7.7021,7.5684,7.6943,433400.0
2009-02-23 10:50:00,9.78,9.8,9.54,9.55,265400.0,7.6943,7.71,7.5055,7.5133,265400.0
2009-02-23 11:00:00,9.55,9.63,9.48,9.53,553700.0,7.5133,7.5763,7.4583,7.4976,553700.0
2009-02-23 11:10:00,9.53,9.63,9.45,9.46,379800.0,7.4976,7.5763,7.4347,7.4425,379800.0
2009-02-23 11:20:00,9.46,9.55,9.4,9.49,364600.0,7.4425,7.5133,7.3953,7.4661,364600.0
2009-02-23 11:30:00,9.48,9.48,9.3,9.43,362600.0,7.4583,7.4583,7.3166,7.4189,362600.0
2009-02-23 11:40:00,9.44,9.45,9.31,9.38,247000.0,7.4268,7.4347,7.3245,7.3796,247000.0
2009-02-23 11:50:00,9.38,9.43,9.29,9.34,287000.0,7.3796,7.4189,7.3088,7.3481,287000.0
2009-02-23 12:00:00,9.34,9.36,9.24,9.27,237900.0,7.3481,7.3638,7.2694,7.293,237900.0
2009-02-23 12:10:00,9.26,9.39,9.26,9.31,208300.0,7.2852,7.3874,7.2852,7.3245,208300.0
2009-02-23 12:20:00,9.29,9.37,9.29,9.3,167700.0,7.3088,7.3717,7.3088,7.3166,167700.0
2009-02-23 12:30:00,9.29,9.35,9.22,9.34,190300.0,7.3088,7.356,7.2537,7.3481,190300.0
2009-02-23 12:40:00,9.35,9.35,9.21,9.22,125700.0,7.356,7.356,7.2458,7.2537,125700.0
2009-02-23 12:50:00,9.23,9.28,9.14,9.15,172000.0,7.2616,7.3009,7.1908,7.1986,172000.0
2009-02-23 13:00:00,9.15,9.32,9.15,9.32,205400.0,7.1986,7.3324,7.1986,7.3324,205400.0
2009-02-23 13:10:00,9.32,9.35,9.26,9.26,207500.0,7.3324,7.356,7.2852,7.2852,207500.0
2009-02-23 13:20:00,9.26,9.36,9.24,9.34,204100.0,7.2852,7.3638,7.2694,7.3481,204100.0
2009-02-23 13:30:00,9.34,9.41,9.29,9.38,410200.0,7.3481,7.4032,7.3088,7.3796,410200.0
2009-02-23 13:40:00,9.39,9.42,9.33,9.35,181700.0,7.3874,7.411,7.3402,7.356,181700.0
2009-02-23 13:50:00,9.35,9.37,9.28,9.3,189200.0,7.356,7.3717,7.3009,7.3166,189200.0
2009-02-23 14:00:00,9.3,9.33,9.26,9.33,299800.0,7.3166,7.3402,7.2852,7.3402,299800.0
2009-02-23 14:10:00,9.32,9.46,9.29,9.46,423300.0,7.3324,7.4425,7.3088,7.4425,423300.0
2009-02-23 14:20:00,9.46,9.73,9.45,9.72,597000.0,7.4425,7.6549,7.4347,7.6471,597000.0
2009-02-23 14:30:00,9.72,9.72,9.58,9.64,532900.0,7.6471,7.6471,7.5369,7.5841,532900.0
2009-02-23 14:40:00,9.64,9.68,9.54,9.59,598600.0,7.5841,7.6156,7.5055,7.5448,598600.0
2009-02-23 14:50:00,9.6,9.63,9.36,9.42,513100.0,7.5527,7.5763,7.3638,7.411,513100.0
2009-02-23 15:00:00,9.41,9.45,9.2,9.38,473100.0,7.4032,7.4347,7.238,7.3796,473100.0
2009-02-23 15:10:00,9.38,9.44,9.32,9.34,343500.0,7.3796,7.4268,7.3324,7.3481,343500.0
2009-02-23 15:20:00,9.35,9.37,9.15,9.26,552400.0,7.356,7.3717,7.1986,7.2852,552400.0
2009-02-23 15:30:00,9.26,9.38,9.2,9.23,350800.0,7.2852,7.3796,7.238,7.2616,350800.0
2009-02-23 15:40:00,9.22,9.28,9.17,9.24,719200.0,7.2537,7.3009,7.2144,7.2694,719200.0
2009-02-23 15:50:00,9.24,9.24,9.08,9.11,1224200.0,7.2694,7.2694,7.1436,7.1672,1224200.0
2009-02-24 09:30:00,8.7,9.02,8.68,8.89,561900.0,6.8446,7.0964,6.8289,6.9941,561900.0
2009-02-24 09:40:00,8.89,9.1,8.83,8.95,546300.0,6.9941,7.1593,6.9469,7.0413,546300.0
2009-02-24 09:50:00,8.96,9.02,8.81,8.95,572100.0,7.0491,7.0964,6.9311,7.0413,572100.0
2009-02-24 10:00:00,8.96,9.21,8.88,9.16,682600.0,7.0491,7.2458,6.9862,7.2065,682600.0
2009-02-24 10:10:00,9.16,9.2,8.86,9.03,526600.0,7.2065,7.238,6.9705,7.1042,526600.0
2009-02-24 10:20:00,9.03,9.22,8.89,9.15,284300.0,7.1042,7.2537,6.9941,7.1986,284300.0
2009-02-24 10:30:00,9.15,9.34,9.13,9.33,430200.0,7.1986,7.3481,7.1829,7.3402,430200.0
2009-02-24 10:40:00,9.33,9.62,9.32,9.59,557600.0,7.3402,7.5684,7.3324,7.5448,557600.0
2009-02-24 10:50:00,9.59,9.61,9.34,9.35,655300.0,7.5448,7.5605,7.3481,7.356,655300.0
2009-02-24 11:00:00,9.36,9.48,9.35,9.35,280200.0,7.3638,7.4583,7.356,7.356,280200.0
2009-02-24 11:10:00,9.36,9.54,9.33,9.45,338800.0,7.3638,7.5055,7.3402,7.4347,338800.0
2009-02-24 11:20:00,9.46,9.53,9.4,9.45,285100.0,7.4425,7.4976,7.3953,7.4347,285100.0
2009-02-24 11:30:00,9.46,9.5,9.39,9.46,233000.0,7.4425,7.474,7.3874,7.4425,233000.0
2009-02-24 11:40:00,9.45,9.5,9.38,9.38,200100.0,7.4347,7.474,7.3796,7.3796,200100.0
2009-02-24 11:50:00,9.38,9.44,9.36,9.36,248900.0,7.3796,7.4268,7.3638,7.3638,248900.0
2009-02-24 12:00:00,9.37,9.55,9.37,9.45,200500.0,7.3717,7.5133,7.3717,7.4347,200500.0
2009-02-24 12:10:00,9.44,9.44,9.34,9.42,251100.0,7.4268,7.4268,7.3481,7.411,251100.0
2009-02-24 12:20:00,9.42,9.47,9.35,9.37,268100.0,7.411,7.4504,7.356,7.3717,268100.0
2009-02-24 12:30:00,9.37,9.5,9.36,9.45,226500.0,7.3717,7.474,7.3638,7.4347,226500.0
2009-02-24 12:40:00,9.44,9.55,9.42,9.51,227900.0,7.4268,7.5133,7.411,7.4819,227900.0
2009-02-24 12:50:00,9.52,9.6,9.5,9.51,166400.0,7.4897,7.5527,7.474,7.4819,166400.0
2009-02-24 13:00:00,9.51,9.69,9.48,9.65,245100.0,7.4819,7.6235,7.4583,7.592,245100.0
2009-02-24 13:10:00,9.65,9.67,9.57,9.67,261800.0,7.592,7.6077,7.5291,7.6077,261800.0
2009-02-24 13:20:00,9.67,9.99,9.67,9.95,631800.0,7.6077,7.8595,7.6077,7.828,631800.0
2009-02-24 13:30:00,9.96,10.11,9.94,10.04,957400.0,7.8359,7.9539,7.8202,7.8988,957400.0
2009-02-24 13:40:00,10.05,10.38,10.0,10.38,1723600.0,7.9067,8.1663,7.8674,8.1663,1723600.0
2009-02-24 13:50:00,10.38,10.7,10.35,10.69,1205700.0,8.1663,8.4181,8.1427,8.4102,1205700.0
2009-02-24 14:00:00,10.68,10.77,10.58,10.7,1442300.0,8.4023,8.4731,8.3237,8.4181,1442300.0
2009-02-24 14:10:00,10.7,11.22,10.56,11.17,1304600.0,8.4181,8.8272,8.3079,8.7878,1304600.0
2009-02-24 14:20:00,11.17,11.35,11.03,11.18,1291700.0,8.7878,8.9294,8.6777,8.7957,1291700.0
2009-02-24 14:30:00,11.19,11.21,10.95,11.15,749900.0,8.8036,8.8193,8.6148,8.7721,749900.0
2009-02-24 14:40:00,11.15,11.17,10.88,11.03,621900.0,8.7721,8.7878,8.5597,8.6777,621900.0
2009-02-24 14:50:00,11.03,11.1,10.88,11.0,615700.0,8.6777,8.7328,8.5597,8.6541,615700.0
2009-02-24 15:00:00,11.0,11.25,11.0,11.24,611100.0,8.6541,8.8508,8.6541,8.8429,611100.0
2009-02-24 15:10:00,11.23,11.54,11.14,11.54,1052400.0,8.835,9.0789,8.7642,9.0789,1052400.0
2009-02-24 15:20:00,11.54,11.57,11.28,11.3,1068000.0,9.0789,9.1025,8.8744,8.8901,1068000.0
2009-02-24 15:30:00,11.3,11.32,11.06,11.28,903200.0,8.8901,8.9058,8.7013,8.8744,903200.0
2009-02-24 15:40:00,11.29,11.34,11.16,11.32,1016100.0,8.8822,8.9216,8.78,8.9058,1016100.0
2009-02-24 15:50:00,11.32,11.41,11.22,11.32,1665600.0,8.9058,8.9767,8.8272,8.9058,1665600.0
2009-02-25 09:30:00,11.09,11.36,10.91,10.97,887200.0,8.7249,8.9373,8.5833,8.6305,887200.0
2009-02-25 09:40:00,10.97,11.06,10.56,10.69,629900.0,8.6305,8.7013,8.3079,8.4102,629900.0
2009-02-25 09:50:00,10.7,10.75,10.41,10.53,551700.0,8.4181,8.4574,8.1899,8.2843,551700.0
2009-02-25 10:00:00,10.53,10.53,10.06,10.25,647200.0,8.2843,8.2843,7.9146,8.064,647200.0
2009-02-25 10:10:00,10.25,10.26,10.09,10.23,426800.0,8.064,8.0719,7.9382,8.0483,426800.0
2009-02-25 10:20:00,10.24,10.7,10.15,10.66,707200.0,8.0562,8.4181,7.9854,8.3866,707200.0
2009-02-25 10:30:00,10.66,10.77,10.31,10.32,551800.0,8.3866,8.4731,8.1112,8.1191,551800.0
2009-02-25 10:40:00,10.31,10.36,10.17,10.25,438800.0,8.1112,8.1506,8.0011,8.064,438800.0
2009-02-25 10:50:00,10.25,10.4,10.23,10.31,318800.0,8.064,8.182,8.0483,8.1112,318800.0
2009-02-25 11:00:00,10.32,10.52,10.31,10.5,335100.0,8.1191,8.2765,8.1112,8.2607,335100.0
2009-02-25 11:10:00,10.5,10.56,10.43,10.52,455700.0,8.2607,8.3079,8.2057,8.2765,455700.0
2009-02-25 11:20:00,10.52,10.88,10.51,10.8,565700.0,8.2765,8.5597,8.2686,8.4967,565700.0
2009-02-25 11:30:00,10.8,10.87,10.75,10.82,403600.0,8.4967,8.5518,8.4574,8.5125,403600.0
2009-02-25 11:40:00,10.82,11.37,10.8,11.09,868400.0,8.5125,8.9452,8.4967,8.7249,868400.0
2009-02-25 11:50:00,11.1,11.13,10.93,10.98,418700.0,8.7328,8.7564,8.599,8.6384,418700.0
2009-02-25 12:00:00,10.98,11.12,10.95,11.04,303700.0,8.6384,8.7485,8.6148,8.6856,303700.0
2009-02-25 12:10:00,11.04,11.05,10.86,10.9,459800.0,8.6856,8.6934,8.5439,8.5754,459800.0
2009-02-25 12:20:00,10.89,10.94,10.78,10.79,478400.0,8.5675,8.6069,8.481,8.4889,478400.0
2009-02-25 12:30:00,10.78,10.88,10.75,10.8,333900.0,8.481,8.5597,8.4574,8.4967,333900.0
2009-02-25 12:40:00,10.8,10.81,10.73,10.76,506500.0,8.4967,8.5046,8.4417,8.4653,506500.0
2009-02-25 12:50:00,10.76,10.86,10.7,10.8,383800.0,8.4653,8.5439,8.4181,8.4967,383800.0
2009-02-25 13:00:00,10.8,10.98,10.77,10.87,350700.0,8.4967,8.6384,8.4731,8.5518,350700.0
2009-02-25 13:10:00,10.87,10.88,10.72,10.75,221800.0,8.5518,8.5597,8.4338,8.4574,221800.0
2009-02-25 13:20:00,10.76,10.76,10.64,10.66,445900.0,8.4653,8.4653,8.3709,8.3866,445900.0
2009-02-25 13:30:00,10.66,10.87,10.66,10.83,237100.0,8.3866,8.5518,8.3866,8.5203,237100.0
2009-02-25 13:40:00,10.83,11.0,10.82,10.99,322900.0,8.5203,8.6541,8.5125,8.6462,322900.0
2009-02-25 13:50:00,10.98,11.38,10.96,11.38,791600.0,8.6384,8.953,8.6226,8.953,791600.0
2009-02-25 14:00:00,11.38,11.41,10.75,10.81,1042000.0,8.953,8.9767,8.4574,8.5046,1042000.0
2009-02-25 14:10:00,10.81,10.82,10.23,10.54,2646900.0,8.5046,8.5125,8.0483,8.2922,2646900.0
2009-02-25 14:20:00,10.54,10.54,10.36,10.45,1768100.0,8.2922,8.2922,8.1506,8.2214,1768100.0
2009-02-25 14:30:00,10.45,10.66,10.42,10.55,1370800.0,8.2214,8.3866,8.1978,8.3001,1370800.0
2009-02-25 14:40:00,10.56,11.55,10.55,11.3,2610300.0,8.3079,9.0868,8.3001,8.8901,2610300.0
2009-02-25 14:50:00,11.29,11.95,11.29,11.8,2400500.0,8.8822,9.4015,8.8822,9.2835,2400500.0
2009-02-25 15:00:00,11.8,12.7,11.7,12.65,2877200.0,9.2835,9.9915,9.2048,9.9522,2877200.0
2009-02-25 15:10:00,12.64,12.72,12.29,12.6,2200300.0,9.9443,10.0073,9.669,9.9129,2200300.0
2009-02-25 15:20:00,12.6,12.86,12.43,12.73,1957000.0,9.9129,10.1174,9.7791,10.0151,1957000.0
2009-02-25 15:30:00,12.72,12.99,12.59,12.73,2687600.0,10.0073,10.2197,9.905,10.0151,2687600.0
2009-02-25 15:40:00,12.73,12.88,12.62,12.73,1796200.0,10.0151,10.1332,9.9286,10.0151,1796200.0
2009-02-25 15:50:00,12.73,12.77,12.09,12.23,3310100.0,10.0151,10.0466,9.5116,9.6218,3310100.0
2009-02-26 09:30:00,13.15,14.29,12.51,13.72,2887600.0,10.3456,11.2424,9.8421,10.794,2887600.0
2009-02-26 09:40:00,13.72,14.11,13.56,13.8,2109800.0,10.794,11.1008,10.6681,10.8569,2109800.0
2009-02-26 09:50:00,13.81,14.68,13.8,14.63,2163800.0,10.8648,11.5493,10.8569,11.5099,2163800.0
2009-02-26 10:00:00,14.63,14.63,14.11,14.17,1394100.0,11.5099,11.5099,11.1008,11.148,1394100.0
2009-02-26 10:10:00,14.18,14.2,13.98,14.08,748700.0,11.1559,11.1716,10.9986,11.0772,748700.0
2009-02-26 10:20:00,14.08,14.46,14.03,14.26,1106600.0,11.0772,11.3762,11.0379,11.2188,1106600.0
2009-02-26 10:30:00,14.27,14.41,14.1,14.38,622600.0,11.2267,11.3369,11.093,11.3133,622600.0
2009-02-26 10:40:00,14.37,14.61,14.3,14.59,729700.0,11.3054,11.4942,11.2503,11.4785,729700.0
2009-02-26 10:50:00,14.58,15.02,14.5,14.92,1507800.0,11.4706,11.8168,11.4077,11.7381,1507800.0
2009-02-26 11:00:00,14.91,15.1,14.52,14.56,2005000.0,11.7302,11.8797,11.4234,11.4549,2005000.0
2009-02-26 11:10:00,14.56,14.8,14.49,14.73,835500.0,11.4549,11.6437,11.3998,11.5886,835500.0
2009-02-26 11:20:00,14.74,14.84,14.51,14.63,742900.0,11.5965,11.6752,11.4155,11.5099,742900.0
2009-02-26 11:30:00,14.63,14.71,14.44,14.47,844800.0,11.5099,11.5729,11.3605,11.3841,844800.0
2009-02-26 11:40:00,14.47,14.59,14.25,14.4,815200.0,11.3841,11.4785,11.211,11.329,815200.0
2009-02-26 11:50:00,14.41,14.56,14.3,14.45,680600.0,11.3369,11.4549,11.2503,11.3683,680600.0
2009-02-26 12:00:00,14.45,14.64,14.43,14.64,329600.0,11.3683,11.5178,11.3526,11.5178,329600.0
2009-02-26 12:10:00,14.64,14.64,14.27,14.3,409700.0,11.5178,11.5178,11.2267,11.2503,409700.0
2009-02-26 12:20:00,14.31,14.32,13.91,13.95,1118000.0,11.2582,11.2661,10.9435,10.975,1118000.0
2009-02-26 12:30:00,13.95,14.2,13.87,13.91,1089800.0,10.975,11.1716,10.912,10.9435,1089800.0
2009-02-26 12:40:00,13.91,14.04,13.83,14.02,353200.0,10.9435,11.0458,10.8806,11.03,353200.0
2009-02-26 12:50:00,14.03,14.03,13.85,13.92,275900.0,11.0379,11.0379,10.8963,10.9514,275900.0
2009-02-26 13:00:00,13.92,14.02,13.76,13.76,358800.0,10.9514,11.03,10.8255,10.8255,358800.0
2009-02-26 13:10:00,13.76,13.8,13.51,13.59,1110400.0,10.8255,10.8569,10.6288,10.6917,1110400.0
2009-02-26 13:20:00,13.59,13.76,13.56,13.63,496000.0,10.6917,10.8255,10.6681,10.7232,496000.0
2009-02-26 13:30:00,13.62,13.7,13.5,13.53,314000.0,10.7153,10.7783,10.6209,10.6445,314000.0
2009-02-26 13:40:00,13.53,13.8,13.46,13.76,508400.0,10.6445,10.8569,10.5895,10.8255,508400.0
2009-02-26 13:50:00,13.75,13.81,13.56,13.62,320000.0,10.8176,10.8648,10.6681,10.7153,320000.0
2009-02-26 14:00:00,13.61,13.65,13.34,13.42,408200.0,10.7075,10.7389,10.4951,10.558,408200.0
2009-02-26 14:10:00,13.42,13.52,13.34,13.39,383200.0,10.558,10.6367,10.4951,10.5344,383200.0
2009-02-26 14:20:00,13.38,13.45,13.14,13.21,695500.0,10.5265,10.5816,10.3377,10.3928,695500.0
2009-02-26 14:30:00,13.21,13.3,12.97,13.08,814600.0,10.3928,10.4636,10.204,10.2905,814600.0
2009-02-26 14:40:00,13.09,13.19,12.88,12.96,737900.0,10.2984,10.377,10.1332,10.1961,737900.0
2009-02-26 14:50:00,12.97,13.01,12.6,12.72,788900.0,10.204,10.2354,9.9129,10.0073,788900.0
2009-02-26 15:00:00,12.72,12.8,12.52,12.75,1081100.0,10.0073,10.0702,9.8499,10.0309,1081100.0
2009-02-26 15:10:00,12.76,12.78,12.6,12.61,891100.0,10.0387,10.0545,9.9129,9.9207,891100.0
2009-02-26 15:20:00,12.61,12.93,12.6,12.89,820400.0,9.9207,10.1725,9.9129,10.141,820400.0
2009-02-26 15:30:00,12.89,13.11,12.79,13.02,835400.0,10.141,10.3141,10.0623,10.2433,835400.0
2009-02-26 15:40:00,13.03,13.15,12.99,13.12,858800.0,10.2512,10.3456,10.2197,10.322,858800.0
2009-02-26 15:50:00,13.12,13.13,12.9,12.9,1089700.0,10.322,10.3298,10.1489,10.1489,1089700.0
2009-02-27 09:30:00,12.06,12.38,11.91,12.02,1003100.0,9.488,9.7398,9.37,9.4566,1003100.0
2009-02-27 09:40:00,12.01,12.36,12.0,12.25,555300.0,9.4487,9.7241,9.4408,9.6375,555300.0
2009-02-27 09:50:00,12.25,12.97,12.23,12.86,909100.0,9.6375,10.204,9.6218,10.1174,909100.0
2009-02-27 10:00:00,12.85,12.92,12.52,12.54,1000600.0,10.1096,10.1646,9.8499,9.8657,1000600.0
2009-02-27 10:10:00,12.55,12.78,12.51,12.78,313100.0,9.8735,10.0545,9.8421,10.0545,313100.0
2009-02-27 10:20:00,12.79,13.25,12.78,12.83,791400.0,10.0623,10.4242,10.0545,10.0938,791400.0
2009-02-27 10:30:00,12.81,12.83,12.67,12.81,320700.0,10.0781,10.0938,9.9679,10.0781,320700.0
2009-02-27 10:40:00,12.82,12.94,12.7,12.83,309200.0,10.0859,10.1804,9.9915,10.0938,309200.0
2009-02-27 10:50:00,12.84,12.98,12.73,12.98,490900.0,10.1017,10.2118,10.0151,10.2118,490900.0
2009-02-27 11:00:00,12.98,13.03,12.81,12.85,400600.0,10.2118,10.2512,10.0781,10.1096,400600.0
2009-02-27 11:10:00,12.85,12.9,12.75,12.85,256000.0,10.1096,10.1489,10.0309,10.1096,256000.0
2009-02-27 11:20:00,12.84,12.98,12.8,12.89,284000.0,10.1017,10.2118,10.0702,10.141,284000.0
2009-02-27 11:30:00,12.89,12.96,12.78,12.86,157900.0,10.141,10.1961,10.0545,10.1174,157900.0
2009-02-27 11:40:00,12.86,13.1,12.85,13.04,375500.0,10.1174,10.3062,10.1096,10.259,375500.0
2009-02-27 11:50:00,13.03,13.08,12.82,13.02,363000.0,10.2512,10.2905,10.0859,10.2433,363000.0
2009-02-27 12:00:00,13.02,13.1,12.93,13.03,330600.0,10.2433,10.3062,10.1725,10.2512,330600.0
2009-02-27 12:10:00,13.03,13.1,12.93,12.98,465500.0,10.2512,10.3062,10.1725,10.2118,465500.0
2009-02-27 12:20:00,12.99,13.04,12.93,13.04,213500.0,10.2197,10.259,10.1725,10.259,213500.0
2009-02-27 12:30:00,13.04,13.11,12.96,12.96,285200.0,10.259,10.3141,10.1961,10.1961,285200.0
2009-02-27 12:40:00,12.97,13.01,12.91,13.01,615300.0,10.204,10.2354,10.1568,10.2354,615300.0
2009-02-27 12:50:00,13.01,13.04,12.91,13.04,327000.0,10.2354,10.259,10.1568,10.259,327000.0
2009-02-27 13:00:00,13.04,13.17,12.98,13.01,427500.0,10.259,10.3613,10.2118,10.2354,427500.0
2009-02-27 13:10:00,13.01,13.02,12.86,12.96,591400.0,10.2354,10.2433,10.1174,10.1961,591400.0
2009-02-27 13:20:00,12.96,13.01,12.91,12.91,280800.0,10.1961,10.2354,10.1568,10.1568,280800.0
2009-02-27 13:30:00,12.91,13.0,12.67,12.68,766100.0,10.1568,10.2276,9.9679,9.9758,766100.0
2009-02-27 13:40:00,12.74,12.79,12.58,12.76,361500.0,10.023,10.0623,9.8971,10.0387,361500.0
2009-02-27 13:50:00,12.75,12.81,12.65,12.79,449700.0,10.0309,10.0781,9.9522,10.0623,449700.0
2009-02-27 14:00:00,12.8,12.9,12.72,12.82,415500.0,10.0702,10.1489,10.0073,10.0859,415500.0
2009-02-27 14:10:00,12.81,12.81,12.68,12.72,795900.0,10.0781,10.0781,9.9758,10.0073,795900.0
2009-02-27 14:20:00,12.72,12.76,12.53,12.55,490300.0,10.0073,10.0387,9.8578,9.8735,490300.0
2009-02-27 14:30:00,12.55,12.55,12.3,12.33,498200.0,9.8735,9.8735,9.6768,9.7004,498200.0
2009-02-27 14:40:00,12.32,12.49,12.25,12.49,631400.0,9.6926,9.8263,9.6375,9.8263,631400.0
2009-02-27 14:50:00,12.49,12.53,12.36,12.42,587700.0,9.8263,9.8578,9.7241,9.7713,587700.0
2009-02-27 15:00:00,12.42,12.42,12.18,12.23,585200.0,9.7713,9.7713,9.5824,9.6218,585200.0
2009-02-27 15:10:00,12.23,12.26,12.05,12.1,739900.0,9.6218,9.6454,9.4802,9.5195,739900.0
2009-02-27 15:20:00,12.1,12.29,12.0,12.24,788700.0,9.5195,9.669,9.4408,9.6296,788700.0
2009-02-27 15:30:00,12.24,12.44,12.19,12.26,726900.0,9.6296,9.787,9.5903,9.6454,726900.0
2009-02-27 15:40:00,12.24,12.34,12.17,12.32,746700.0,9.6296,9.7083,9.5746,9.6926,746700.0
2009-02-27 15:50:00,12.31,12.34,12.03,12.07,1287500.0,9.6847,9.7083,9.4644,9.4959,1287500.0
2009-03-02 09:30:00,11.5,11.85,11.43,11.69,624700.0,9.0475,9.3228,8.9924,9.1969,624700.0
2009-03-02 09:40:00,11.69,11.93,11.61,11.68,767500.0,9.1969,9.3858,9.134,9.1891,767500.0
2009-03-02 09:50:00,11.68,11.75,11.29,11.34,495900.0,9.1891,9.2441,8.8822,8.9216,495900.0
2009-03-02 10:00:00,11.34,11.46,11.12,11.15,739700.0,8.9216,9.016,8.7485,8.7721,739700.0
2009-03-02 10:10:00,11.15,11.21,10.76,11.1,985200.0,8.7721,8.8193,8.4653,8.7328,985200.0
2009-03-02 10:20:00,11.1,11.17,11.02,11.1,458100.0,8.7328,8.7878,8.6698,8.7328,458100.0
2009-03-02 10:30:00,11.11,11.16,11.01,11.04,331800.0,8.7406,8.78,8.662,8.6856,331800.0
2009-03-02 10:40:00,11.05,11.13,10.99,11.0,464000.0,8.6934,8.7564,8.6462,8.6541,464000.0
2009-03-02 10:50:00,11.0,11.05,10.93,11.01,355100.0,8.6541,8.6934,8.599,8.662,355100.0
2009-03-02 11:00:00,11.0,11.1,10.95,10.99,414000.0,8.6541,8.7328,8.6148,8.6462,414000.0
2009-03-02 11:10:00,10.99,11.0,10.88,10.92,420200.0,8.6462,8.6541,8.5597,8.5912,420200.0
2009-03-02 11:20:00,10.92,11.03,10.76,10.76,493700.0,8.5912,8.6777,8.4653,8.4653,493700.0
2009-03-02 11:30:00,10.76,10.83,10.68,10.76,528300.0,8.4653,8.5203,8.4023,8.4653,528300.0
2009-03-02 11:40:00,10.76,10.82,10.57,10.62,422200.0,8.4653,8.5125,8.3158,8.3551,422200.0
2009-03-02 11:50:00,10.62,10.65,10.45,10.5,616600.0,8.3551,8.3787,8.2214,8.2607,616600.0
2009-03-02 12:00:00,10.49,10.51,10.27,10.28,1071500.0,8.2529,8.2686,8.0798,8.0876,1071500.0
2009-03-02 12:10:00,10.28,10.29,10.16,10.21,829300.0,8.0876,8.0955,7.9932,8.0326,829300.0
2009-03-02 12:20:00,10.22,10.56,10.22,10.5,707500.0,8.0404,8.3079,8.0404,8.2607,707500.0
2009-03-02 12:30:00,10.49,10.6,10.43,10.51,446400.0,8.2529,8.3394,8.2057,8.2686,446400.0
2009-03-02 12:40:00,10.51,10.52,10.26,10.4,427500.0,8.2686,8.2765,8.0719,8.182,427500.0
2009-03-02 12:50:00,10.4,10.53,10.32,10.41,295900.0,8.182,8.2843,8.1191,8.1899,295900.0
2009-03-02 13:00:00,10.41,10.52,10.39,10.49,226400.0,8.1899,8.2765,8.1742,8.2529,226400.0
2009-03-02 13:10:00,10.49,10.5,10.33,10.35,248700.0,8.2529,8.2607,8.127,8.1427,248700.0
2009-03-02 13:20:00,10.36,10.46,10.31,10.36,201200.0,8.1506,8.2293,8.1112,8.1506,201200.0
2009-03-02 13:30:00,10.38,10.4,10.32,10.35,200300.0,8.1663,8.182,8.1191,8.1427,200300.0
2009-03-02 13:40:00,10.35,10.42,10.25,10.41,366800.0,8.1427,8.1978,8.064,8.1899,366800.0
2009-03-02 13:50:00,10.39,10.55,10.34,10.53,406300.0,8.1742,8.3001,8.1348,8.2843,406300.0
2009-03-02 14:00:00,10.52,10.7,10.47,10.62,703600.0,8.2765,8.4181,8.2371,8.3551,703600.0
2009-03-02 14:10:00,10.63,10.65,10.51,10.56,290900.0,8.363,8.3787,8.2686,8.3079,290900.0
2009-03-02 14:20:00,10.55,10.56,10.39,10.46,444400.0,8.3001,8.3079,8.1742,8.2293,444400.0
2009-03-02 14:30:00,10.45,10.84,10.41,10.7,830200.0,8.2214,8.5282,8.1899,8.4181,830200.0
2009-03-02 14:40:00,10.7,10.85,10.64,10.76,635400.0,8.4181,8.5361,8.3709,8.4653,635400.0
2009-03-02 14:50:00,10.75,10.83,10.63,10.63,430200.0,8.4574,8.5203,8.363,8.363,430200.0
2009-03-02 15:00:00,10.63,10.68,10.37,10.43,473200.0,8.363,8.4023,8.1584,8.2057,473200.0
2009-03-02 15:10:00,10.44,10.47,10.2,10.21,579200.0,8.2135,8.2371,8.0247,8.0326,579200.0
2009-03-02 15:20:00,10.21,10.36,10.17,10.32,620600.0,8.0326,8.1506,8.0011,8.1191,620600.0
2009-03-02 15:30:00,10.32,10.4,10.1,10.11,619000.0,8.1191,8.182,7.946,7.9539,619000.0
2009-03-02 15:40:00,10.12,10.17,10.02,10.03,1008800.0,7.9618,8.0011,7.8831,7.891,1008800.0
2009-03-02 15:50:00,10.03,10.14,10.01,10.1,1578200.0,7.891,7.9775,7.8752,7.946,1578200.0
2009-03-03 09:30:00,10.53,10.64,10.26,10.34,640800.0,8.2843,8.3709,8.0719,8.1348,640800.0
2009-03-03 09:40:00,10.34,10.35,10.03,10.19,457200.0,8.1348,8.1427,7.891,8.0168,457200.0
2009-03-03 09:50:00,10.18,10.41,10.17,10.26,398800.0,8.009,8.1899,8.0011,8.0719,398800.0
2009-03-03 10:00:00,10.25,10.35,10.18,10.29,337300.0,8.064,8.1427,8.009,8.0955,337300.0
2009-03-03 10:10:00,10.29,10.35,10.2,10.3,466700.0,8.0955,8.1427,8.0247,8.1034,466700.0
2009-03-03 10:20:00,10.31,10.55,10.3,10.46,343300.0,8.1112,8.3001,8.1034,8.2293,343300.0
2009-03-03 10:30:00,10.45,10.55,10.33,10.55,272900.0,8.2214,8.3001,8.127,8.3001,272900.0
2009-03-03 10:40:00,10.54,10.74,10.54,10.57,486000.0,8.2922,8.4495,8.2922,8.3158,486000.0
2009-03-03 10:50:00,10.57,10.62,10.35,10.35,383900.0,8.3158,8.3551,8.1427,8.1427,383900.0
2009-03-03 11:00:00,10.35,10.41,10.2,10.24,405900.0,8.1427,8.1899,8.0247,8.0562,405900.0
2009-03-03 11:10:00,10.25,10.27,10.01,10.17,480100.0,8.064,8.0798,7.8752,8.0011,480100.0
2009-03-03 11:20:00,10.17,10.39,10.14,10.33,377900.0,8.0011,8.1742,7.9775,8.127,377900.0
2009-03-03 11:30:00,10.32,10.34,10.07,10.08,234500.0,8.1191,8.1348,7.9224,7.9303,234500.0
2009-03-03 11:40:00,10.08,10.15,10.03,10.04,176700.0,7.9303,7.9854,7.891,7.8988,176700.0
2009-03-03 11:50:00,10.04,10.05,9.87,9.87,332400.0,7.8988,7.9067,7.7651,7.7651,332400.0
2009-03-03 12:00:00,9.88,10.15,9.87,10.06,365600.0,7.7729,7.9854,7.7651,7.9146,365600.0
2009-03-03 12:10:00,10.07,10.22,10.03,10.19,215000.0,7.9224,8.0404,7.891,8.0168,215000.0
2009-03-03 12:20:00,10.18,10.4,10.13,10.39,337400.0,8.009,8.182,7.9696,8.1742,337400.0
2009-03-03 12:30:00,10.39,10.39,10.13,10.14,436500.0,8.1742,8.1742,7.9696,7.9775,436500.0
2009-03-03 12:40:00,10.15,10.17,10.04,10.04,367000.0,7.9854,8.0011,7.8988,7.8988,367000.0
2009-03-03 12:50:00,10.04,10.12,9.97,10.04,281000.0,7.8988,7.9618,7.8438,7.8988,281000.0
2009-03-03 13:00:00,10.04,10.07,9.9,9.98,286800.0,7.8988,7.9224,7.7887,7.8516,286800.0
2009-03-03 13:10:00,9.98,10.05,9.93,10.04,115400.0,7.8516,7.9067,7.8123,7.8988,115400.0
2009-03-03 13:20:00,10.05,10.11,9.98,9.99,161400.0,7.9067,7.9539,7.8516,7.8595,161400.0
2009-03-03 13:30:00,10.0,10.03,9.88,9.92,288900.0,7.8674,7.891,7.7729,7.8044,288900.0
2009-03-03 13:40:00,9.92,9.99,9.88,9.91,166100.0,7.8044,7.8595,7.7729,7.7965,166100.0
2009-03-03 13:50:00,9.9,10.19,9.9,10.11,356900.0,7.7887,8.0168,7.7887,7.9539,356900.0
2009-03-03 14:00:00,10.1,10.29,10.09,10.15,373900.0,7.946,8.0955,7.9382,7.9854,373900.0
2009-03-03 14:10:00,10.15,10.36,10.12,10.27,427100.0,7.9854,8.1506,7.9618,8.0798,427100.0
2009-03-03 14:20:00,10.27,10.53,10.26,10.44,561100.0,8.0798,8.2843,8.0719,8.2135,561100.0
2009-03-03 14:30:00,10.45,10.79,10.39,10.74,799800.0,8.2214,8.4889,8.1742,8.4495,799800.0
2009-03-03 14:40:00,10.75,10.81,10.65,10.71,717100.0,8.4574,8.5046,8.3787,8.4259,717100.0
2009-03-03 14:50:00,10.71,10.79,10.58,10.69,475200.0,8.4259,8.4889,8.3237,8.4102,475200.0
2009-03-03 15:00:00,10.69,10.69,10.46,10.5,453700.0,8.4102,8.4102,8.2293,8.2607,453700.0
2009-03-03 15:10:00,10.5,10.56,10.29,10.35,562300.0,8.2607,8.3079,8.0955,8.1427,562300.0
2009-03-03 15:20:00,10.35,10.4,10.09,10.12,597700.0,8.1427,8.182,7.9382,7.9618,597700.0
2009-03-03 15:30:00,10.12,10.18,10.02,10.03,501400.0,7.9618,8.009,7.8831,7.891,501400.0
2009-03-03 15:40:00,10.02,10.23,10.01,10.15,847300.0,7.8831,8.0483,7.8752,7.9854,847300.0
2009-03-03 15:50:00,10.15,10.34,10.15,10.21,958200.0,7.9854,8.1348,7.9854,8.0326,958200.0
2009-03-04 09:30:00,10.79,12.0,10.66,10.88,889300.0,8.4889,9.4408,8.3866,8.5597,889300.0
2009-03-04 09:40:00,10.87,10.99,10.49,10.5,549600.0,8.5518,8.6462,8.2529,8.2607,549600.0
2009-03-04 09:50:00,10.5,10.59,10.23,10.51,486400.0,8.2607,8.3315,8.0483,8.2686,486400.0
2009-03-04 10:00:00,10.5,10.7,10.33,10.34,365300.0,8.2607,8.4181,8.127,8.1348,365300.0
2009-03-04 10:10:00,10.34,10.37,9.91,9.93,747800.0,8.1348,8.1584,7.7965,7.8123,747800.0
2009-03-04 10:20:00,9.93,9.96,9.12,9.56,2051300.0,7.8123,7.8359,7.175,7.5212,2051300.0
2009-03-04 10:30:00,9.59,9.84,9.56,9.82,848000.0,7.5448,7.7415,7.5212,7.7257,848000.0
2009-03-04 10:40:00,9.82,10.12,9.81,9.97,633400.0,7.7257,7.9618,7.7179,7.8438,633400.0
2009-03-04 10:50:00,9.97,10.06,9.85,9.9,337600.0,7.8438,7.9146,7.7493,7.7887,337600.0
2009-03-04 11:00:00,9.9,10.19,9.9,10.06,318400.0,7.7887,8.0168,7.7887,7.9146,318400.0
2009-03-04 11:10:00,10.06,10.33,10.05,10.09,333100.0,7.9146,8.127,7.9067,7.9382,333100.0
2009-03-04 11:20:00,10.09,10.09,9.93,10.02,282200.0,7.9382,7.9382,7.8123,7.8831,282200.0
2009-03-04 11:30:00,10.01,10.09,9.92,9.99,316400.0,7.8752,7.9382,7.8044,7.8595,316400.0
2009-03-04 11:40:00,9.98,10.01,9.85,10.0,323000.0,7.8516,7.8752,7.7493,7.8674,323000.0
2009-03-04 11:50:00,10.0,10.14,9.96,10.05,426200.0,7.8674,7.9775,7.8359,7.9067,426200.0
2009-03-04 12:00:00,10.06,10.08,9.92,9.98,397600.0,7.9146,7.9303,7.8044,7.8516,397600.0
2009-03-04 12:10:00,9.99,10.07,9.95,9.98,356900.0,7.8595,7.9224,7.828,7.8516,356900.0
2009-03-04 12:20:00,9.98,10.05,9.95,10.04,300500.0,7.8516,7.9067,7.828,7.8988,300500.0
2009-03-04 12:30:00,10.03,10.18,10.01,10.15,386900.0,7.891,8.009,7.8752,7.9854,386900.0
2009-03-04 12:40:00,10.16,10.16,9.91,9.98,269900.0,7.9932,7.9932,7.7965,7.8516,269900.0
2009-03-04 12:50:00,9.98,9.99,9.7,9.86,276400.0,7.8516,7.8595,7.6313,7.7572,276400.0
2009-03-04 13:00:00,9.86,9.88,9.7,9.81,328500.0,7.7572,7.7729,7.6313,7.7179,328500.0
2009-03-04 13:10:00,9.8,9.89,9.73,9.88,293200.0,7.71,7.7808,7.6549,7.7729,293200.0
2009-03-04 13:20:00,9.88,10.03,9.82,9.95,205900.0,7.7729,7.891,7.7257,7.828,205900.0
2009-03-04 13:30:00,9.96,10.05,9.82,9.83,176600.0,7.8359,7.9067,7.7257,7.7336,176600.0
2009-03-04 13:40:00,9.82,9.91,9.77,9.88,129700.0,7.7257,7.7965,7.6864,7.7729,129700.0
2009-03-04 13:50:00,9.89,9.94,9.85,9.87,110900.0,7.7808,7.8202,7.7493,7.7651,110900.0
2009-03-04 14:00:00,9.87,10.02,9.85,10.01,212100.0,7.7651,7.8831,7.7493,7.8752,212100.0
2009-03-04 14:10:00,10.02,10.19,9.96,10.11,209800.0,7.8831,8.0168,7.8359,7.9539,209800.0
2009-03-04 14:20:00,10.13,10.15,10.01,10.08,156400.0,7.9696,7.9854,7.8752,7.9303,156400.0
2009-03-04 14:30:00,10.08,10.19,10.0,10.11,205000.0,7.9303,8.0168,7.8674,7.9539,205000.0
2009-03-04 14:40:00,10.1,10.27,10.05,10.21,257400.0,7.946,8.0798,7.9067,8.0326,257400.0
2009-03-04 14:50:00,10.21,10.35,10.2,10.33,349000.0,8.0326,8.1427,8.0247,8.127,349000.0
2009-03-04 15:00:00,10.33,10.48,10.27,10.48,462000.0,8.127,8.245,8.0798,8.245,462000.0
2009-03-04 15:10:00,10.47,10.94,10.44,10.79,809100.0,8.2371,8.6069,8.2135,8.4889,809100.0
2009-03-04 15:20:00,10.8,10.81,10.61,10.74,395100.0,8.4967,8.5046,8.3473,8.4495,395100.0
2009-03-04 15:30:00,10.69,10.78,10.54,10.64,442600.0,8.4102,8.481,8.2922,8.3709,442600.0
2009-03-04 15:40:00,10.64,10.65,10.44,10.44,466100.0,8.3709,8.3787,8.2135,8.2135,466100.0
2009-03-04 15:50:00,10.45,10.49,10.35,10.43,933900.0,8.2214,8.2529,8.1427,8.2057,933900.0
2009-03-05 09:30:00,9.8,10.44,9.77,10.28,568400.0,7.71,8.2135,7.6864,8.0876,568400.0
2009-03-05 09:40:00,10.26,10.33,10.04,10.04,431300.0,8.0719,8.127,7.8988,7.8988,431300.0
2009-03-05 09:50:00,10.05,10.15,9.95,10.0,475100.0,7.9067,7.9854,7.828,7.8674,475100.0
2009-03-05 10:00:00,10.01,10.16,9.82,9.83,381200.0,7.8752,7.9932,7.7257,7.7336,381200.0
2009-03-05 10:10:00,9.83,9.87,9.68,9.7,521600.0,7.7336,7.7651,7.6156,7.6313,521600.0
2009-03-05 10:20:00,9.7,9.81,9.58,9.75,356300.0,7.6313,7.7179,7.5369,7.6707,356300.0
2009-03-05 10:30:00,9.74,9.83,9.67,9.7,411300.0,7.6628,7.7336,7.6077,7.6313,411300.0
2009-03-05 10:40:00,9.7,9.76,9.57,9.59,240400.0,7.6313,7.6785,7.5291,7.5448,240400.0
2009-03-05 10:50:00,9.59,9.65,9.51,9.54,210500.0,7.5448,7.592,7.4819,7.5055,210500.0
2009-03-05 11:00:00,9.54,9.59,9.47,9.5,192700.0,7.5055,7.5448,7.4504,7.474,192700.0
2009-03-05 11:10:00,9.5,9.57,9.28,9.35,377400.0,7.474,7.5291,7.3009,7.356,377400.0
2009-03-05 11:20:00,9.34,9.35,9.22,9.28,289400.0,7.3481,7.356,7.2537,7.3009,289400.0
2009-03-05 11:30:00,9.29,9.34,9.2,9.32,287900.0,7.3088,7.3481,7.238,7.3324,287900.0
2009-03-05 11:40:00,9.32,9.43,9.26,9.43,203600.0,7.3324,7.4189,7.2852,7.4189,203600.0
2009-03-05 11:50:00,9.43,9.44,9.2,9.24,264600.0,7.4189,7.4268,7.238,7.2694,264600.0
2009-03-05 12:00:00,9.25,9.35,9.24,9.28,266300.0,7.2773,7.356,7.2694,7.3009,266300.0
2009-03-05 12:10:00,9.29,9.31,9.24,9.3,226600.0,7.3088,7.3245,7.2694,7.3166,226600.0
2009-03-05 12:20:00,9.3,9.42,9.28,9.42,198200.0,7.3166,7.411,7.3009,7.411,198200.0
2009-03-05 12:30:00,9.41,9.5,9.39,9.5,311600.0,7.4032,7.474,7.3874,7.474,311600.0
2009-03-05 12:40:00,9.5,9.62,9.41,9.42,376600.0,7.474,7.5684,7.4032,7.411,376600.0
2009-03-05 12:50:00,9.42,9.47,9.33,9.34,166000.0,7.411,7.4504,7.3402,7.3481,166000.0
2009-03-05 13:00:00,9.34,9.45,9.27,9.43,254600.0,7.3481,7.4347,7.293,7.4189,254600.0
2009-03-05 13:10:00,9.44,9.64,9.43,9.61,357100.0,7.4268,7.5841,7.4189,7.5605,357100.0
2009-03-05 13:20:00,9.6,9.61,9.46,9.53,166000.0,7.5527,7.5605,7.4425,7.4976,166000.0
2009-03-05 13:30:00,9.53,9.54,9.42,9.46,165200.0,7.4976,7.5055,7.411,7.4425,165200.0
2009-03-05 13:40:00,9.46,9.54,9.32,9.34,337600.0,7.4425,7.5055,7.3324,7.3481,337600.0
2009-03-05 13:50:00,9.35,9.42,9.27,9.39,344600.0,7.356,7.411,7.293,7.3874,344600.0
2009-03-05 14:00:00,9.38,9.39,9.2,9.22,339700.0,7.3796,7.3874,7.238,7.2537,339700.0
2009-03-05 14:10:00,9.22,9.23,9.12,9.16,501000.0,7.2537,7.2616,7.175,7.2065,501000.0
2009-03-05 14:20:00,9.16,9.17,9.02,9.04,522300.0,7.2065,7.2144,7.0964,7.1121,522300.0
2009-03-05 14:30:00,9.03,9.18,9.03,9.07,401500.0,7.1042,7.2222,7.1042,7.1357,401500.0
2009-03-05 14:40:00,9.07,9.11,9.01,9.04,438600.0,7.1357,7.1672,7.0885,7.1121,438600.0
2009-03-05 14:50:00,9.04,9.07,8.85,8.85,912700.0,7.1121,7.1357,6.9626,6.9626,912700.0
2009-03-05 15:00:00,8.85,8.91,8.68,8.88,956300.0,6.9626,7.0098,6.8289,6.9862,956300.0
2009-03-05 15:10:00,8.89,9.08,8.88,8.99,684500.0,6.9941,7.1436,6.9862,7.0728,684500.0
2009-03-05 15:20:00,8.99,9.13,8.97,9.01,735700.0,7.0728,7.1829,7.057,7.0885,735700.0
2009-03-05 15:30:00,9.0,9.03,8.77,8.81,751600.0,7.0806,7.1042,6.8997,6.9311,751600.0
2009-03-05 15:40:00,8.81,9.03,8.77,9.02,858200.0,6.9311,7.1042,6.8997,7.0964,858200.0
2009-03-05 15:50:00,9.01,9.02,8.93,8.99,1385300.0,7.0885,7.0964,7.0255,7.0728,1385300.0
2009-03-06 09:30:00,9.24,9.34,8.81,9.02,401100.0,7.2694,7.3481,6.9311,7.0964,401100.0
2009-03-06 09:40:00,9.02,9.22,8.99,9.18,694900.0,7.0964,7.2537,7.0728,7.2222,694900.0
2009-03-06 09:50:00,9.18,9.33,8.95,8.96,534800.0,7.2222,7.3402,7.0413,7.0491,534800.0
2009-03-06 10:00:00,8.96,9.05,8.9,8.98,472000.0,7.0491,7.12,7.0019,7.0649,472000.0
2009-03-06 10:10:00,8.98,9.05,8.71,8.8,478400.0,7.0649,7.12,6.8525,6.9233,478400.0
2009-03-06 10:20:00,8.8,8.96,8.75,8.95,390100.0,6.9233,7.0491,6.8839,7.0413,390100.0
2009-03-06 10:30:00,8.95,8.96,8.54,8.54,426900.0,7.0413,7.0491,6.7187,6.7187,426900.0
2009-03-06 10:40:00,8.54,8.72,8.46,8.51,495400.0,6.7187,6.8603,6.6558,6.6951,495400.0
2009-03-06 10:50:00,8.52,8.53,8.29,8.32,611800.0,6.703,6.7109,6.522,6.5456,611800.0
2009-03-06 11:00:00,8.32,8.39,8.26,8.39,559000.0,6.5456,6.6007,6.4984,6.6007,559000.0
2009-03-06 11:10:00,8.39,8.56,8.39,8.44,463900.0,6.6007,6.7345,6.6007,6.64,463900.0
2009-03-06 11:20:00,8.44,8.49,8.24,8.33,393900.0,6.64,6.6794,6.4827,6.5535,393900.0
2009-03-06 11:30:00,8.33,8.56,8.31,8.42,390100.0,6.5535,6.7345,6.5378,6.6243,390100.0
2009-03-06 11:40:00,8.43,8.45,8.37,8.44,216200.0,6.6322,6.6479,6.585,6.64,216200.0
2009-03-06 11:50:00,8.44,8.51,8.41,8.42,195200.0,6.64,6.6951,6.6164,6.6243,195200.0
2009-03-06 12:00:00,8.42,8.57,8.41,8.52,263200.0,6.6243,6.7423,6.6164,6.703,263200.0
2009-03-06 12:10:00,8.52,8.52,8.41,8.43,238400.0,6.703,6.703,6.6164,6.6322,238400.0
2009-03-06 12:20:00,8.43,8.45,8.3,8.35,209600.0,6.6322,6.6479,6.5299,6.5692,209600.0
2009-03-06 12:30:00,8.35,8.38,8.3,8.31,129300.0,6.5692,6.5928,6.5299,6.5378,129300.0
2009-03-06 12:40:00,8.31,8.31,8.14,8.15,386300.0,6.5378,6.5378,6.404,6.4119,386300.0
2009-03-06 12:50:00,8.15,8.25,8.13,8.25,486300.0,6.4119,6.4906,6.3962,6.4906,486300.0
2009-03-06 13:00:00,8.26,8.28,8.19,8.25,245600.0,6.4984,6.5142,6.4434,6.4906,245600.0
2009-03-06 13:10:00,8.25,8.28,8.13,8.17,253600.0,6.4906,6.5142,6.3962,6.4276,253600.0
2009-03-06 13:20:00,8.16,8.25,8.13,8.24,400900.0,6.4198,6.4906,6.3962,6.4827,400900.0
2009-03-06 13:30:00,8.23,8.25,8.14,8.19,236900.0,6.4748,6.4906,6.404,6.4434,236900.0
2009-03-06 13:40:00,8.18,8.26,8.17,8.25,558400.0,6.4355,6.4984,6.4276,6.4906,558400.0
2009-03-06 13:50:00,8.25,8.29,8.21,8.28,358500.0,6.4906,6.522,6.4591,6.5142,358500.0
2009-03-06 14:00:00,8.29,8.5,8.28,8.47,759600.0,6.522,6.6873,6.5142,6.6636,759600.0
2009-03-06 14:10:00,8.46,8.47,8.36,8.39,416500.0,6.6558,6.6636,6.5771,6.6007,416500.0
2009-03-06 14:20:00,8.39,8.55,8.38,8.55,435300.0,6.6007,6.7266,6.5928,6.7266,435300.0
2009-03-06 14:30:00,8.55,8.58,8.5,8.54,489500.0,6.7266,6.7502,6.6873,6.7187,489500.0
2009-03-06 14:40:00,8.54,8.54,8.36,8.39,524700.0,6.7187,6.7187,6.5771,6.6007,524700.0
2009-03-06 14:50:00,8.39,8.4,8.22,8.24,1105500.0,6.6007,6.6086,6.467,6.4827,1105500.0
2009-03-06 15:00:00,8.23,8.28,8.08,8.14,992000.0,6.4748,6.5142,6.3568,6.404,992000.0
2009-03-06 15:10:00,8.14,8.24,8.09,8.18,586600.0,6.404,6.4827,6.3647,6.4355,586600.0
2009-03-06 15:20:00,8.18,8.18,7.98,8.05,939200.0,6.4355,6.4355,6.2781,6.3332,939200.0
2009-03-06 15:30:00,8.04,8.19,8.02,8.15,1040900.0,6.3254,6.4434,6.3096,6.4119,1040900.0
2009-03-06 15:40:00,8.14,8.35,8.12,8.22,1400100.0,6.404,6.5692,6.3883,6.467,1400100.0
2009-03-06 15:50:00,8.23,8.37,8.21,8.32,1893800.0,6.4748,6.585,6.4591,6.5456,1893800.0
2009-03-09 09:30:00,7.95,8.68,7.8,8.2,1100000.0,6.2545,6.8289,6.1365,6.4512,1100000.0
2009-03-09 09:40:00,8.21,8.87,8.16,8.87,861900.0,6.4591,6.9783,6.4198,6.9783,861900.0
2009-03-09 09:50:00,8.86,9.66,8.79,9.21,1538400.0,6.9705,7.5999,6.9154,7.2458,1538400.0
2009-03-09 10:00:00,9.21,9.67,9.19,9.46,1007100.0,7.2458,7.6077,7.2301,7.4425,1007100.0
2009-03-09 10:10:00,9.46,9.46,9.15,9.17,554700.0,7.4425,7.4425,7.1986,7.2144,554700.0
2009-03-09 10:20:00,9.17,9.18,8.81,8.82,733900.0,7.2144,7.2222,6.9311,6.939,733900.0
2009-03-09 10:30:00,8.82,8.95,8.5,8.56,698000.0,6.939,7.0413,6.6873,6.7345,698000.0
2009-03-09 10:40:00,8.57,8.78,8.53,8.68,766800.0,6.7423,6.9075,6.7109,6.8289,766800.0
2009-03-09 10:50:00,8.69,8.81,8.49,8.5,662500.0,6.8367,6.9311,6.6794,6.6873,662500.0
2009-03-09 11:00:00,8.49,8.69,8.45,8.47,508000.0,6.6794,6.8367,6.6479,6.6636,508000.0
2009-03-09 11:10:00,8.48,8.82,8.47,8.68,588300.0,6.6715,6.939,6.6636,6.8289,588300.0
2009-03-09 11:20:00,8.68,8.84,8.64,8.8,502900.0,6.8289,6.9547,6.7974,6.9233,502900.0
2009-03-09 11:30:00,8.8,8.93,8.79,8.83,350600.0,6.9233,7.0255,6.9154,6.9469,350600.0
2009-03-09 11:40:00,8.82,9.0,8.82,8.98,335500.0,6.939,7.0806,6.939,7.0649,335500.0
2009-03-09 11:50:00,8.98,9.04,8.84,8.92,379600.0,7.0649,7.1121,6.9547,7.0177,379600.0
2009-03-09 12:00:00,8.93,8.98,8.9,8.94,245300.0,7.0255,7.0649,7.0019,7.0334,245300.0
2009-03-09 12:10:00,8.94,9.14,8.94,9.11,421100.0,7.0334,7.1908,7.0334,7.1672,421100.0
2009-03-09 12:20:00,9.12,9.13,8.92,8.93,474500.0,7.175,7.1829,7.0177,7.0255,474500.0
2009-03-09 12:30:00,8.93,9.03,8.86,8.86,291500.0,7.0255,7.1042,6.9705,6.9705,291500.0
2009-03-09 12:40:00,8.86,8.88,8.75,8.86,296400.0,6.9705,6.9862,6.8839,6.9705,296400.0
2009-03-09 12:50:00,8.86,8.97,8.85,8.89,174300.0,6.9705,7.057,6.9626,6.9941,174300.0
2009-03-09 13:00:00,8.88,8.89,8.67,8.76,324400.0,6.9862,6.9941,6.821,6.8918,324400.0
2009-03-09 13:10:00,8.75,8.84,8.68,8.81,262600.0,6.8839,6.9547,6.8289,6.9311,262600.0
2009-03-09 13:20:00,8.81,8.82,8.69,8.75,263800.0,6.9311,6.939,6.8367,6.8839,263800.0
2009-03-09 13:30:00,8.75,8.82,8.71,8.76,190000.0,6.8839,6.939,6.8525,6.8918,190000.0
2009-03-09 13:40:00,8.76,8.91,8.76,8.91,217900.0,6.8918,7.0098,6.8918,7.0098,217900.0
2009-03-09 13:50:00,8.92,9.01,8.88,8.9,384900.0,7.0177,7.0885,6.9862,7.0019,384900.0
2009-03-09 14:00:00,8.9,9.06,8.88,8.97,399800.0,7.0019,7.1278,6.9862,7.057,399800.0
2009-03-09 14:10:00,8.98,9.06,8.91,8.94,351400.0,7.0649,7.1278,7.0098,7.0334,351400.0
2009-03-09 14:20:00,8.94,8.98,8.8,8.88,356200.0,7.0334,7.0649,6.9233,6.9862,356200.0
2009-03-09 14:30:00,8.88,8.9,8.7,8.77,287000.0,6.9862,7.0019,6.8446,6.8997,287000.0
2009-03-09 14:40:00,8.77,8.86,8.71,8.82,315000.0,6.8997,6.9705,6.8525,6.939,315000.0
2009-03-09 14:50:00,8.82,8.93,8.79,8.8,371600.0,6.939,7.0255,6.9154,6.9233,371600.0
2009-03-09 15:00:00,8.8,8.86,8.71,8.79,363600.0,6.9233,6.9705,6.8525,6.9154,363600.0
2009-03-09 15:10:00,8.79,8.79,8.58,8.62,679000.0,6.9154,6.9154,6.7502,6.7817,679000.0
2009-03-09 15:20:00,8.61,8.63,8.5,8.56,646800.0,6.7738,6.7895,6.6873,6.7345,646800.0
2009-03-09 15:30:00,8.56,8.68,8.52,8.57,485400.0,6.7345,6.8289,6.703,6.7423,485400.0
2009-03-09 15:40:00,8.57,8.63,8.51,8.58,560900.0,6.7423,6.7895,6.6951,6.7502,560900.0
2009-03-09 15:50:00,8.58,8.77,8.57,8.75,1053700.0,6.7502,6.8997,6.7423,6.8839,1053700.0
2009-03-10 09:30:00,9.97,10.2,9.75,9.98,1372300.0,7.8438,8.0247,7.6707,7.8516,1372300.0
2009-03-10 09:40:00,9.98,10.04,9.47,9.58,1075600.0,7.8516,7.8988,7.4504,7.5369,1075600.0
2009-03-10 09:50:00,9.55,9.95,9.55,9.65,694100.0,7.5133,7.828,7.5133,7.592,694100.0
2009-03-10 10:00:00,9.64,9.94,9.64,9.79,501700.0,7.5841,7.8202,7.5841,7.7021,501700.0
2009-03-10 10:10:00,9.79,9.95,9.73,9.78,614200.0,7.7021,7.828,7.6549,7.6943,614200.0
2009-03-10 10:20:00,9.79,9.79,9.6,9.67,548200.0,7.7021,7.7021,7.5527,7.6077,548200.0
2009-03-10 10:30:00,9.68,9.71,9.41,9.5,587300.0,7.6156,7.6392,7.4032,7.474,587300.0
2009-03-10 10:40:00,9.51,9.53,9.38,9.48,429400.0,7.4819,7.4976,7.3796,7.4583,429400.0
2009-03-10 10:50:00,9.48,9.52,9.2,9.27,680100.0,7.4583,7.4897,7.238,7.293,680100.0
2009-03-10 11:00:00,9.26,9.27,9.03,9.12,953800.0,7.2852,7.293,7.1042,7.175,953800.0
2009-03-10 11:10:00,9.12,9.19,8.97,8.97,775400.0,7.175,7.2301,7.057,7.057,775400.0
2009-03-10 11:20:00,8.97,9.18,8.95,9.17,524000.0,7.057,7.2222,7.0413,7.2144,524000.0
2009-03-10 11:30:00,9.15,9.29,9.12,9.15,534200.0,7.1986,7.3088,7.175,7.1986,534200.0
2009-03-10 11:40:00,9.15,9.16,9.05,9.12,285100.0,7.1986,7.2065,7.12,7.175,285100.0
2009-03-10 11:50:00,9.12,9.42,9.12,9.42,549100.0,7.175,7.411,7.175,7.411,549100.0
2009-03-10 12:00:00,9.42,9.94,9.42,9.91,1407100.0,7.411,7.8202,7.411,7.7965,1407100.0
2009-03-10 12:10:00,9.9,9.94,9.71,9.71,573200.0,7.7887,7.8202,7.6392,7.6392,573200.0
2009-03-10 12:20:00,9.71,9.8,9.64,9.77,271800.0,7.6392,7.71,7.5841,7.6864,271800.0
2009-03-10 12:30:00,9.78,9.83,9.7,9.75,295500.0,7.6943,7.7336,7.6313,7.6707,295500.0
2009-03-10 12:40:00,9.74,9.8,9.68,9.75,345400.0,7.6628,7.71,7.6156,7.6707,345400.0
2009-03-10 12:50:00,9.75,9.76,9.57,9.59,271900.0,7.6707,7.6785,7.5291,7.5448,271900.0
2009-03-10 13:00:00,9.58,9.63,9.56,9.63,155200.0,7.5369,7.5763,7.5212,7.5763,155200.0
2009-03-10 13:10:00,9.63,9.8,9.6,9.77,342600.0,7.5763,7.71,7.5527,7.6864,342600.0
2009-03-10 13:20:00,9.77,9.91,9.68,9.71,322500.0,7.6864,7.7965,7.6156,7.6392,322500.0
2009-03-10 13:30:00,9.72,9.75,9.66,9.73,355000.0,7.6471,7.6707,7.5999,7.6549,355000.0
2009-03-10 13:40:00,9.72,9.89,9.72,9.83,231900.0,7.6471,7.7808,7.6471,7.7336,231900.0
2009-03-10 13:50:00,9.83,9.85,9.67,9.72,220600.0,7.7336,7.7493,7.6077,7.6471,220600.0
2009-03-10 14:00:00,9.73,9.8,9.68,9.72,238500.0,7.6549,7.71,7.6156,7.6471,238500.0
2009-03-10 14:10:00,9.72,9.76,9.61,9.72,253200.0,7.6471,7.6785,7.5605,7.6471,253200.0
2009-03-10 14:20:00,9.73,9.81,9.64,9.74,321100.0,7.6549,7.7179,7.5841,7.6628,321100.0
2009-03-10 14:30:00,9.75,9.81,9.7,9.71,237700.0,7.6707,7.7179,7.6313,7.6392,237700.0
2009-03-10 14:40:00,9.71,9.79,9.62,9.63,335800.0,7.6392,7.7021,7.5684,7.5763,335800.0
2009-03-10 14:50:00,9.63,9.8,9.63,9.79,301200.0,7.5763,7.71,7.5763,7.7021,301200.0
2009-03-10 15:00:00,9.79,9.95,9.74,9.85,683400.0,7.7021,7.828,7.6628,7.7493,683400.0
2009-03-10 15:10:00,9.86,9.89,9.63,9.73,731600.0,7.7572,7.7808,7.5763,7.6549,731600.0
2009-03-10 15:20:00,9.73,10.01,9.7,9.96,1080400.0,7.6549,7.8752,7.6313,7.8359,1080400.0
2009-03-10 15:30:00,9.96,10.06,9.9,10.05,1263200.0,7.8359,7.9146,7.7887,7.9067,1263200.0
2009-03-10 15:40:00,10.05,10.14,9.86,9.91,1547600.0,7.9067,7.9775,7.7572,7.7965,1547600.0
2009-03-10 15:50:00,9.91,9.97,9.82,9.94,1842900.0,7.7965,7.8438,7.7257,7.8202,1842900.0
2009-03-11 09:30:00,9.98,10.0,9.4,9.82,1038300.0,7.8516,7.8674,7.3953,7.7257,1038300.0
2009-03-11 09:40:00,9.79,10.24,9.5,10.07,1091900.0,7.7021,8.0562,7.474,7.9224,1091900.0
2009-03-11 09:50:00,10.09,10.42,9.89,10.25,975000.0,7.9382,8.1978,7.7808,8.064,975000.0
2009-03-11 10:00:00,10.25,10.4,10.13,10.21,683800.0,8.064,8.182,7.9696,8.0326,683800.0
2009-03-11 10:10:00,10.21,10.37,10.12,10.23,680600.0,8.0326,8.1584,7.9618,8.0483,680600.0
2009-03-11 10:20:00,10.24,10.45,10.17,10.43,629700.0,8.0562,8.2214,8.0011,8.2057,629700.0
2009-03-11 10:30:00,10.43,10.47,10.28,10.35,572900.0,8.2057,8.2371,8.0876,8.1427,572900.0
2009-03-11 10:40:00,10.35,10.4,10.1,10.18,544000.0,8.1427,8.182,7.946,8.009,544000.0
2009-03-11 10:50:00,10.17,10.36,10.17,10.29,393900.0,8.0011,8.1506,8.0011,8.0955,393900.0
2009-03-11 11:00:00,10.29,10.38,10.27,10.3,242700.0,8.0955,8.1663,8.0798,8.1034,242700.0
2009-03-11 11:10:00,10.3,10.4,10.2,10.21,394300.0,8.1034,8.182,8.0247,8.0326,394300.0
2009-03-11 11:20:00,10.2,10.23,10.04,10.05,667900.0,8.0247,8.0483,7.8988,7.9067,667900.0
2009-03-11 11:30:00,10.04,10.1,9.88,10.03,599400.0,7.8988,7.946,7.7729,7.891,599400.0
2009-03-11 11:40:00,10.03,10.04,9.83,9.92,295500.0,7.891,7.8988,7.7336,7.8044,295500.0
2009-03-11 11:50:00,9.92,10.46,9.92,10.39,792700.0,7.8044,8.2293,7.8044,8.1742,792700.0
2009-03-11 12:00:00,10.4,10.48,10.3,10.31,363700.0,8.182,8.245,8.1034,8.1112,363700.0
2009-03-11 12:10:00,10.31,10.4,10.28,10.28,192700.0,8.1112,8.182,8.0876,8.0876,192700.0
2009-03-11 12:20:00,10.28,10.29,10.1,10.2,252700.0,8.0876,8.0955,7.946,8.0247,252700.0
2009-03-11 12:30:00,10.19,10.19,10.0,10.01,282200.0,8.0168,8.0168,7.8674,7.8752,282200.0
2009-03-11 12:40:00,10.01,10.12,9.97,10.12,382900.0,7.8752,7.9618,7.8438,7.9618,382900.0
2009-03-11 12:50:00,10.12,10.2,10.07,10.08,267700.0,7.9618,8.0247,7.9224,7.9303,267700.0
2009-03-11 13:00:00,10.07,10.16,10.05,10.06,230300.0,7.9224,7.9932,7.9067,7.9146,230300.0
2009-03-11 13:10:00,10.06,10.24,10.05,10.18,203300.0,7.9146,8.0562,7.9067,8.009,203300.0
2009-03-11 13:20:00,10.17,10.17,9.99,10.06,185900.0,8.0011,8.0011,7.8595,7.9146,185900.0
2009-03-11 13:30:00,10.06,10.24,10.03,10.24,220300.0,7.9146,8.0562,7.891,8.0562,220300.0
2009-03-11 13:40:00,10.24,10.29,10.19,10.26,240100.0,8.0562,8.0955,8.0168,8.0719,240100.0
2009-03-11 13:50:00,10.26,10.37,10.19,10.36,561300.0,8.0719,8.1584,8.0168,8.1506,561300.0
2009-03-11 14:00:00,10.35,10.46,10.35,10.38,826100.0,8.1427,8.2293,8.1427,8.1663,826100.0
2009-03-11 14:10:00,10.38,10.4,10.12,10.14,626800.0,8.1663,8.182,7.9618,7.9775,626800.0
2009-03-11 14:20:00,10.14,10.2,10.1,10.2,257100.0,7.9775,8.0247,7.946,8.0247,257100.0
2009-03-11 14:30:00,10.2,10.42,10.14,10.4,545500.0,8.0247,8.1978,7.9775,8.182,545500.0
2009-03-11 14:40:00,10.39,10.85,10.32,10.67,1113400.0,8.1742,8.5361,8.1191,8.3945,1113400.0
2009-03-11 14:50:00,10.67,10.79,10.51,10.53,482000.0,8.3945,8.4889,8.2686,8.2843,482000.0
2009-03-11 15:00:00,10.53,10.78,10.52,10.77,416600.0,8.2843,8.481,8.2765,8.4731,416600.0
2009-03-11 15:10:00,10.77,10.96,10.75,10.89,664700.0,8.4731,8.6226,8.4574,8.5675,664700.0
2009-03-11 15:20:00,10.88,10.98,10.82,10.9,576800.0,8.5597,8.6384,8.5125,8.5754,576800.0
2009-03-11 15:30:00,10.9,10.98,10.77,10.96,533000.0,8.5754,8.6384,8.4731,8.6226,533000.0
2009-03-11 15:40:00,10.96,11.11,10.81,10.89,1052800.0,8.6226,8.7406,8.5046,8.5675,1052800.0
2009-03-11 15:50:00,10.89,10.96,10.76,10.78,1005700.0,8.5675,8.6226,8.4653,8.481,1005700.0
2009-03-12 09:30:00,10.77,10.97,10.49,10.75,851200.0,8.4731,8.6305,8.2529,8.4574,851200.0
2009-03-12 09:40:00,10.75,10.76,10.47,10.75,591500.0,8.4574,8.4653,8.2371,8.4574,591500.0
2009-03-12 09:50:00,10.75,11.1,10.7,10.92,485900.0,8.4574,8.7328,8.4181,8.5912,485900.0
2009-03-12 10:00:00,10.93,11.31,10.85,11.27,678200.0,8.599,8.898,8.5361,8.8665,678200.0
2009-03-12 10:10:00,11.27,11.53,11.15,11.4,689200.0,8.8665,9.0711,8.7721,8.9688,689200.0
2009-03-12 10:20:00,11.4,11.66,11.37,11.46,611400.0,8.9688,9.1733,8.9452,9.016,611400.0
2009-03-12 10:30:00,11.46,11.55,11.22,11.29,343500.0,9.016,9.0868,8.8272,8.8822,343500.0
2009-03-12 10:40:00,11.28,11.62,11.26,11.48,573200.0,8.8744,9.1419,8.8586,9.0317,573200.0
2009-03-12 10:50:00,11.48,11.64,11.34,11.43,482000.0,9.0317,9.1576,8.9216,8.9924,482000.0
2009-03-12 11:00:00,11.43,11.47,11.2,11.3,538500.0,8.9924,9.0239,8.8114,8.8901,538500.0
2009-03-12 11:10:00,11.3,11.45,11.24,11.3,284600.0,8.8901,9.0081,8.8429,8.8901,284600.0
2009-03-12 11:20:00,11.3,11.31,11.01,11.08,592300.0,8.8901,8.898,8.662,8.717,592300.0
2009-03-12 11:30:00,11.08,11.21,10.99,11.03,474700.0,8.717,8.8193,8.6462,8.6777,474700.0
2009-03-12 11:40:00,11.02,11.3,11.0,11.23,461800.0,8.6698,8.8901,8.6541,8.835,461800.0
2009-03-12 11:50:00,11.23,11.27,11.14,11.27,372800.0,8.835,8.8665,8.7642,8.8665,372800.0
2009-03-12 12:00:00,11.27,11.48,11.26,11.46,344000.0,8.8665,9.0317,8.8586,9.016,344000.0
2009-03-12 12:10:00,11.46,11.6,11.42,11.47,366600.0,9.016,9.1261,8.9845,9.0239,366600.0
2009-03-12 12:20:00,11.46,11.5,11.32,11.48,322800.0,9.016,9.0475,8.9058,9.0317,322800.0
2009-03-12 12:30:00,11.48,11.58,11.44,11.5,173900.0,9.0317,9.1104,9.0003,9.0475,173900.0
2009-03-12 12:40:00,11.51,11.53,11.45,11.52,146200.0,9.0553,9.0711,9.0081,9.0632,146200.0
2009-03-12 12:50:00,11.51,11.63,11.46,11.61,247700.0,9.0553,9.1497,9.016,9.134,247700.0
2009-03-12 13:00:00,11.61,11.63,11.47,11.56,359500.0,9.134,9.1497,9.0239,9.0947,359500.0
2009-03-12 13:10:00,11.57,11.68,11.56,11.68,364300.0,9.1025,9.1891,9.0947,9.1891,364300.0
2009-03-12 13:20:00,11.68,11.83,11.62,11.65,392900.0,9.1891,9.3071,9.1419,9.1655,392900.0
2009-03-12 13:30:00,11.66,11.78,11.63,11.78,290200.0,9.1733,9.2677,9.1497,9.2677,290200.0
2009-03-12 13:40:00,11.78,11.98,11.78,11.97,434400.0,9.2677,9.4251,9.2677,9.4172,434400.0
2009-03-12 13:50:00,11.97,12.0,11.91,11.98,454000.0,9.4172,9.4408,9.37,9.4251,454000.0
2009-03-12 14:00:00,11.98,12.0,11.94,11.99,695100.0,9.4251,9.4408,9.3936,9.433,695100.0
2009-03-12 14:10:00,11.99,12.3,11.98,12.15,991500.0,9.433,9.6768,9.4251,9.5588,991500.0
2009-03-12 14:20:00,12.14,12.23,11.94,11.99,567800.0,9.551,9.6218,9.3936,9.433,567800.0
2009-03-12 14:30:00,11.99,12.06,11.96,12.0,355400.0,9.433,9.488,9.4094,9.4408,355400.0
2009-03-12 14:40:00,12.01,12.17,12.01,12.15,438300.0,9.4487,9.5746,9.4487,9.5588,438300.0
2009-03-12 14:50:00,12.16,12.35,12.15,12.3,766500.0,9.5667,9.7162,9.5588,9.6768,766500.0
2009-03-12 15:00:00,12.3,12.41,12.24,12.41,626800.0,9.6768,9.7634,9.6296,9.7634,626800.0
2009-03-12 15:10:00,12.41,12.91,12.39,12.82,1198400.0,9.7634,10.1568,9.7477,10.0859,1198400.0
2009-03-12 15:20:00,12.83,12.88,12.67,12.82,1217600.0,10.0938,10.1332,9.9679,10.0859,1217600.0
2009-03-12 15:30:00,12.82,13.22,12.7,13.2,1278700.0,10.0859,10.4006,9.9915,10.3849,1278700.0
2009-03-12 15:40:00,13.2,13.73,13.1,13.53,2869100.0,10.3849,10.8019,10.3062,10.6445,2869100.0
2009-03-12 15:50:00,13.52,13.62,13.07,13.25,2677900.0,10.6367,10.7153,10.2826,10.4242,2677900.0
2009-03-13 09:30:00,13.41,13.42,12.56,12.84,1454900.0,10.5501,10.558,9.8814,10.1017,1454900.0
2009-03-13 09:40:00,12.85,12.91,12.46,12.74,868100.0,10.1096,10.1568,9.8027,10.023,868100.0
2009-03-13 09:50:00,12.74,12.8,12.36,12.8,760100.0,10.023,10.0702,9.7241,10.0702,760100.0
2009-03-13 10:00:00,12.8,13.23,12.68,13.14,776200.0,10.0702,10.4085,9.9758,10.3377,776200.0
2009-03-13 10:10:00,13.13,13.15,12.87,12.98,650000.0,10.3298,10.3456,10.1253,10.2118,650000.0
2009-03-13 10:20:00,12.95,13.07,12.6,12.61,608600.0,10.1882,10.2826,9.9129,9.9207,608600.0
2009-03-13 10:30:00,12.6,12.65,12.41,12.48,734700.0,9.9129,9.9522,9.7634,9.8185,734700.0
2009-03-13 10:40:00,12.48,12.87,12.47,12.87,559300.0,9.8185,10.1253,9.8106,10.1253,559300.0
2009-03-13 10:50:00,12.87,12.89,12.47,12.5,688700.0,10.1253,10.141,9.8106,9.8342,688700.0
2009-03-13 11:00:00,12.49,12.5,11.95,11.97,720400.0,9.8263,9.8342,9.4015,9.4172,720400.0
2009-03-13 11:10:00,11.97,12.22,11.8,12.05,980000.0,9.4172,9.6139,9.2835,9.4802,980000.0
2009-03-13 11:20:00,12.05,12.14,11.85,12.0,751000.0,9.4802,9.551,9.3228,9.4408,751000.0
2009-03-13 11:30:00,12.01,12.06,11.76,11.95,937800.0,9.4487,9.488,9.252,9.4015,937800.0
2009-03-13 11:40:00,11.95,12.06,11.88,12.02,707000.0,9.4015,9.488,9.3464,9.4566,707000.0
2009-03-13 11:50:00,12.01,12.09,11.95,12.07,486600.0,9.4487,9.5116,9.4015,9.4959,486600.0
2009-03-13 12:00:00,12.06,12.19,11.89,11.93,493400.0,9.488,9.5903,9.3543,9.3858,493400.0
2009-03-13 12:10:00,11.93,11.95,11.5,11.59,534000.0,9.3858,9.4015,9.0475,9.1183,534000.0
2009-03-13 12:20:00,11.59,11.76,11.54,11.59,322000.0,9.1183,9.252,9.0789,9.1183,322000.0
2009-03-13 12:30:00,11.59,11.82,11.59,11.76,324300.0,9.1183,9.2992,9.1183,9.252,324300.0
2009-03-13 12:40:00,11.76,12.02,11.75,11.98,361200.0,9.252,9.4566,9.2441,9.4251,361200.0
2009-03-13 12:50:00,11.97,12.07,11.88,12.07,354300.0,9.4172,9.4959,9.3464,9.4959,354300.0
2009-03-13 13:00:00,12.05,12.27,11.97,12.22,376200.0,9.4802,9.6532,9.4172,9.6139,376200.0
2009-03-13 13:10:00,12.22,12.52,12.17,12.41,520800.0,9.6139,9.8499,9.5746,9.7634,520800.0
2009-03-13 13:20:00,12.41,12.53,12.33,12.5,303700.0,9.7634,9.8578,9.7004,9.8342,303700.0
2009-03-13 13:30:00,12.5,12.57,12.29,12.34,439500.0,9.8342,9.8893,9.669,9.7083,439500.0
2009-03-13 13:40:00,12.34,12.49,12.34,12.43,287700.0,9.7083,9.8263,9.7083,9.7791,287700.0
2009-03-13 13:50:00,12.42,12.5,12.41,12.46,213100.0,9.7713,9.8342,9.7634,9.8027,213100.0
2009-03-13 14:00:00,12.46,12.59,12.35,12.41,527800.0,9.8027,9.905,9.7162,9.7634,527800.0
2009-03-13 14:10:00,12.41,12.41,12.19,12.26,468300.0,9.7634,9.7634,9.5903,9.6454,468300.0
2009-03-13 14:20:00,12.25,12.35,12.19,12.34,520400.0,9.6375,9.7162,9.5903,9.7083,520400.0
2009-03-13 14:30:00,12.34,12.47,12.3,12.43,324200.0,9.7083,9.8106,9.6768,9.7791,324200.0
2009-03-13 14:40:00,12.43,12.58,12.43,12.5,435300.0,9.7791,9.8971,9.7791,9.8342,435300.0
2009-03-13 14:50:00,12.5,12.52,12.37,12.39,309700.0,9.8342,9.8499,9.7319,9.7477,309700.0
2009-03-13 15:00:00,12.39,12.5,12.36,12.44,223900.0,9.7477,9.8342,9.7241,9.787,223900.0
2009-03-13 15:10:00,12.46,12.64,12.4,12.6,292700.0,9.8027,9.9443,9.7555,9.9129,292700.0
2009-03-13 15:20:00,12.61,12.77,12.53,12.74,583700.0,9.9207,10.0466,9.8578,10.023,583700.0
2009-03-13 15:30:00,12.74,12.76,12.48,12.5,680200.0,10.023,10.0387,9.8185,9.8342,680200.0
2009-03-13 15:40:00,12.5,12.57,12.43,12.45,641200.0,9.8342,9.8893,9.7791,9.7949,641200.0
2009-03-13 15:50:00,12.45,12.58,12.44,12.54,1064200.0,9.7949,9.8971,9.787,9.8657,1064200.0
2009-03-16 09:30:00,13.21,13.59,12.92,13.44,1382700.0,10.3928,10.6917,10.1646,10.5737,1382700.0
2009-03-16 09:40:00,13.43,13.55,12.9,13.02,1501500.0,10.5659,10.6603,10.1489,10.2433,1501500.0
2009-03-16 09:50:00,13.01,13.06,12.69,12.91,885100.0,10.2354,10.2748,9.9837,10.1568,885100.0
2009-03-16 10:00:00,12.92,13.07,12.82,12.84,923400.0,10.1646,10.2826,10.0859,10.1017,923400.0
2009-03-16 10:10:00,12.85,13.0,12.68,12.96,724800.0,10.1096,10.2276,9.9758,10.1961,724800.0
2009-03-16 10:20:00,12.95,13.14,12.94,13.07,579700.0,10.1882,10.3377,10.1804,10.2826,579700.0
2009-03-16 10:30:00,13.06,13.44,13.06,13.32,909800.0,10.2748,10.5737,10.2748,10.4793,909800.0
2009-03-16 10:40:00,13.32,13.45,13.21,13.44,577600.0,10.4793,10.5816,10.3928,10.5737,577600.0
2009-03-16 10:50:00,13.44,13.55,13.26,13.28,691400.0,10.5737,10.6603,10.4321,10.4478,691400.0
2009-03-16 11:00:00,13.28,13.53,13.22,13.46,575500.0,10.4478,10.6445,10.4006,10.5895,575500.0
2009-03-16 11:10:00,13.45,13.5,13.36,13.41,464900.0,10.5816,10.6209,10.5108,10.5501,464900.0
2009-03-16 11:20:00,13.42,13.76,13.41,13.61,758200.0,10.558,10.8255,10.5501,10.7075,758200.0
2009-03-16 11:30:00,13.6,13.82,13.6,13.62,453600.0,10.6996,10.8727,10.6996,10.7153,453600.0
2009-03-16 11:40:00,13.61,13.63,13.44,13.46,385700.0,10.7075,10.7232,10.5737,10.5895,385700.0
2009-03-16 11:50:00,13.46,13.53,13.33,13.36,353000.0,10.5895,10.6445,10.4872,10.5108,353000.0
2009-03-16 12:00:00,13.36,13.4,13.27,13.37,468800.0,10.5108,10.5423,10.44,10.5187,468800.0
2009-03-16 12:10:00,13.38,13.47,13.35,13.41,264500.0,10.5265,10.5973,10.5029,10.5501,264500.0
2009-03-16 12:20:00,13.4,13.46,13.36,13.41,189200.0,10.5423,10.5895,10.5108,10.5501,189200.0
2009-03-16 12:30:00,13.41,13.61,13.41,13.54,354500.0,10.5501,10.7075,10.5501,10.6524,354500.0
2009-03-16 12:40:00,13.54,13.54,13.44,13.51,252300.0,10.6524,10.6524,10.5737,10.6288,252300.0
2009-03-16 12:50:00,13.51,13.61,13.46,13.52,346700.0,10.6288,10.7075,10.5895,10.6367,346700.0
2009-03-16 13:00:00,13.52,13.56,13.45,13.53,370500.0,10.6367,10.6681,10.5816,10.6445,370500.0
2009-03-16 13:10:00,13.53,13.7,13.49,13.7,283700.0,10.6445,10.7783,10.6131,10.7783,283700.0
2009-03-16 13:20:00,13.7,13.73,13.55,13.6,257300.0,10.7783,10.8019,10.6603,10.6996,257300.0
2009-03-16 13:30:00,13.6,13.73,13.52,13.69,222700.0,10.6996,10.8019,10.6367,10.7704,222700.0
2009-03-16 13:40:00,13.7,14.02,13.67,14.01,720200.0,10.7783,11.03,10.7547,11.0222,720200.0
2009-03-16 13:50:00,14.0,14.02,13.75,13.82,514300.0,11.0143,11.03,10.8176,10.8727,514300.0
2009-03-16 14:00:00,13.82,13.87,13.62,13.69,458100.0,10.8727,10.912,10.7153,10.7704,458100.0
2009-03-16 14:10:00,13.69,13.72,13.59,13.68,457400.0,10.7704,10.794,10.6917,10.7625,457400.0
2009-03-16 14:20:00,13.67,13.69,13.55,13.6,449300.0,10.7547,10.7704,10.6603,10.6996,449300.0
2009-03-16 14:30:00,13.61,13.63,13.47,13.51,399800.0,10.7075,10.7232,10.5973,10.6288,399800.0
2009-03-16 14:40:00,13.51,13.65,13.5,13.57,481000.0,10.6288,10.7389,10.6209,10.676,481000.0
2009-03-16 14:50:00,13.57,13.6,13.11,13.22,1294100.0,10.676,10.6996,10.3141,10.4006,1294100.0
2009-03-16 15:00:00,13.21,13.24,12.95,13.11,1040300.0,10.3928,10.4164,10.1882,10.3141,1040300.0
2009-03-16 15:10:00,13.1,13.17,12.84,12.97,609900.0,10.3062,10.3613,10.1017,10.204,609900.0
2009-03-16 15:20:00,12.97,12.97,12.68,12.89,825300.0,10.204,10.204,9.9758,10.141,825300.0
2009-03-16 15:30:00,12.9,13.0,12.65,12.66,1014300.0,10.1489,10.2276,9.9522,9.9601,1014300.0
2009-03-16 15:40:00,12.65,12.87,12.58,12.73,1064300.0,9.9522,10.1253,9.8971,10.0151,1064300.0
2009-03-16 15:50:00,12.73,12.82,12.52,12.53,1540000.0,10.0151,10.0859,9.8499,9.8578,1540000.0
2009-03-17 09:30:00,12.48,12.53,12.25,12.26,471200.0,9.8185,9.8578,9.6375,9.6454,471200.0
2009-03-17 09:40:00,12.26,12.31,12.07,12.28,428200.0,9.6454,9.6847,9.4959,9.6611,428200.0
2009-03-17 09:50:00,12.28,12.41,12.2,12.28,519000.0,9.6611,9.7634,9.5982,9.6611,519000.0
2009-03-17 10:00:00,12.28,12.71,12.28,12.42,578200.0,9.6611,9.9994,9.6611,9.7713,578200.0
2009-03-17 10:10:00,12.42,12.5,12.25,12.3,306000.0,9.7713,9.8342,9.6375,9.6768,306000.0
2009-03-17 10:20:00,12.29,12.54,12.15,12.22,447200.0,9.669,9.8657,9.5588,9.6139,447200.0
2009-03-17 10:30:00,12.22,12.28,12.14,12.18,436000.0,9.6139,9.6611,9.551,9.5824,436000.0
2009-03-17 10:40:00,12.18,12.57,12.15,12.52,342200.0,9.5824,9.8893,9.5588,9.8499,342200.0
2009-03-17 10:50:00,12.52,12.6,12.43,12.48,216000.0,9.8499,9.9129,9.7791,9.8185,216000.0
2009-03-17 11:00:00,12.48,12.53,12.32,12.45,199100.0,9.8185,9.8578,9.6926,9.7949,199100.0
2009-03-17 11:10:00,12.45,12.49,12.38,12.4,178400.0,9.7949,9.8263,9.7398,9.7555,178400.0
2009-03-17 11:20:00,12.39,12.54,12.35,12.36,188500.0,9.7477,9.8657,9.7162,9.7241,188500.0
2009-03-17 11:30:00,12.36,12.4,12.26,12.38,212000.0,9.7241,9.7555,9.6454,9.7398,212000.0
2009-03-17 11:40:00,12.39,12.65,12.37,12.6,343300.0,9.7477,9.9522,9.7319,9.9129,343300.0
2009-03-17 11:50:00,12.61,12.85,12.6,12.78,266400.0,9.9207,10.1096,9.9129,10.0545,266400.0
2009-03-17 12:00:00,12.77,12.84,12.65,12.7,186800.0,10.0466,10.1017,9.9522,9.9915,186800.0
2009-03-17 12:10:00,12.69,12.7,12.54,12.66,175900.0,9.9837,9.9915,9.8657,9.9601,175900.0
2009-03-17 12:20:00,12.66,12.77,12.65,12.66,251400.0,9.9601,10.0466,9.9522,9.9601,251400.0
2009-03-17 12:30:00,12.66,12.83,12.57,12.81,249100.0,9.9601,10.0938,9.8893,10.0781,249100.0
2009-03-17 12:40:00,12.81,12.94,12.79,12.85,237300.0,10.0781,10.1804,10.0623,10.1096,237300.0
2009-03-17 12:50:00,12.86,12.87,12.8,12.82,139600.0,10.1174,10.1253,10.0702,10.0859,139600.0
2009-03-17 13:00:00,12.82,12.87,12.74,12.78,123300.0,10.0859,10.1253,10.023,10.0545,123300.0
2009-03-17 13:10:00,12.79,13.01,12.79,12.96,270600.0,10.0623,10.2354,10.0623,10.1961,270600.0
2009-03-17 13:20:00,12.96,13.04,12.9,12.91,136600.0,10.1961,10.259,10.1489,10.1568,136600.0
2009-03-17 13:30:00,12.91,12.99,12.86,12.9,216000.0,10.1568,10.2197,10.1174,10.1489,216000.0
2009-03-17 13:40:00,12.9,12.92,12.71,12.72,262900.0,10.1489,10.1646,9.9994,10.0073,262900.0
2009-03-17 13:50:00,12.72,12.76,12.63,12.67,284100.0,10.0073,10.0387,9.9365,9.9679,284100.0
2009-03-17 14:00:00,12.67,12.67,12.5,12.59,269300.0,9.9679,9.9679,9.8342,9.905,269300.0
2009-03-17 14:10:00,12.59,12.78,12.54,12.72,238100.0,9.905,10.0545,9.8657,10.0073,238100.0
2009-03-17 14:20:00,12.71,12.79,12.56,12.59,291200.0,9.9994,10.0623,9.8814,9.905,291200.0
2009-03-17 14:30:00,12.6,12.69,12.5,12.64,403900.0,9.9129,9.9837,9.8342,9.9443,403900.0
2009-03-17 14:40:00,12.64,12.76,12.64,12.74,270800.0,9.9443,10.0387,9.9443,10.023,270800.0
2009-03-17 14:50:00,12.73,12.79,12.66,12.67,249400.0,10.0151,10.0623,9.9601,9.9679,249400.0
2009-03-17 15:00:00,12.67,13.07,12.63,13.06,400000.0,9.9679,10.2826,9.9365,10.2748,400000.0
2009-03-17 15:10:00,13.07,13.09,12.97,13.03,429400.0,10.2826,10.2984,10.204,10.2512,429400.0
2009-03-17 15:20:00,13.02,13.15,13.0,13.04,437300.0,10.2433,10.3456,10.2276,10.259,437300.0
2009-03-17 15:30:00,13.04,13.1,12.93,13.04,591800.0,10.259,10.3062,10.1725,10.259,591800.0
2009-03-17 15:40:00,13.03,13.18,13.02,13.13,864800.0,10.2512,10.3692,10.2433,10.3298,864800.0
2009-03-17 15:50:00,13.13,13.37,13.08,13.32,1102500.0,10.3298,10.5187,10.2905,10.4793,1102500.0
2009-03-18 09:30:00,12.8,13.23,12.59,12.98,544100.0,10.0702,10.4085,9.905,10.2118,544100.0
2009-03-18 09:40:00,12.98,13.2,12.76,12.93,360800.0,10.2118,10.3849,10.0387,10.1725,360800.0
2009-03-18 09:50:00,12.93,12.94,12.75,12.81,573400.0,10.1725,10.1804,10.0309,10.0781,573400.0
2009-03-18 10:00:00,12.81,12.89,12.67,12.7,540600.0,10.0781,10.141,9.9679,9.9915,540600.0
2009-03-18 10:10:00,12.71,12.74,12.59,12.64,442400.0,9.9994,10.023,9.905,9.9443,442400.0
2009-03-18 10:20:00,12.64,12.64,12.44,12.45,599800.0,9.9443,9.9443,9.787,9.7949,599800.0
2009-03-18 10:30:00,12.46,12.5,12.15,12.25,594600.0,9.8027,9.8342,9.5588,9.6375,594600.0
2009-03-18 10:40:00,12.24,12.46,12.24,12.41,458300.0,9.6296,9.8027,9.6296,9.7634,458300.0
2009-03-18 10:50:00,12.41,12.51,12.27,12.42,571100.0,9.7634,9.8421,9.6532,9.7713,571100.0
2009-03-18 11:00:00,12.42,12.5,12.32,12.42,1045600.0,9.7713,9.8342,9.6926,9.7713,1045600.0
2009-03-18 11:10:00,12.41,12.44,12.16,12.17,473000.0,9.7634,9.787,9.5667,9.5746,473000.0
2009-03-18 11:20:00,12.16,12.26,12.1,12.14,741800.0,9.5667,9.6454,9.5195,9.551,741800.0
2009-03-18 11:30:00,12.14,12.24,12.05,12.09,654800.0,9.551,9.6296,9.4802,9.5116,654800.0
2009-03-18 11:40:00,12.09,12.09,11.93,12.01,676700.0,9.5116,9.5116,9.3858,9.4487,676700.0
2009-03-18 11:50:00,12.01,12.21,11.97,12.2,499700.0,9.4487,9.606,9.4172,9.5982,499700.0
2009-03-18 12:00:00,12.2,12.54,12.2,12.51,690600.0,9.5982,9.8657,9.5982,9.8421,690600.0
2009-03-18 12:10:00,12.52,12.77,12.49,12.75,476000.0,9.8499,10.0466,9.8263,10.0309,476000.0
2009-03-18 12:20:00,12.75,12.86,12.55,12.57,645000.0,10.0309,10.1174,9.8735,9.8893,645000.0
2009-03-18 12:30:00,12.58,12.63,12.48,12.52,303600.0,9.8971,9.9365,9.8185,9.8499,303600.0
2009-03-18 12:40:00,12.51,12.63,12.47,12.54,169600.0,9.8421,9.9365,9.8106,9.8657,169600.0
2009-03-18 12:50:00,12.54,12.66,12.42,12.62,393100.0,9.8657,9.9601,9.7713,9.9286,393100.0
2009-03-18 13:00:00,12.62,12.86,12.59,12.79,380800.0,9.9286,10.1174,9.905,10.0623,380800.0
2009-03-18 13:10:00,12.8,12.83,12.69,12.72,330600.0,10.0702,10.0938,9.9837,10.0073,330600.0
2009-03-18 13:20:00,12.72,12.97,12.72,12.93,253700.0,10.0073,10.204,10.0073,10.1725,253700.0
2009-03-18 13:30:00,12.93,12.97,12.86,12.94,144100.0,10.1725,10.204,10.1174,10.1804,144100.0
2009-03-18 13:40:00,12.94,13.18,12.94,13.0,526000.0,10.1804,10.3692,10.1804,10.2276,526000.0
2009-03-18 13:50:00,12.99,13.14,12.9,12.96,342100.0,10.2197,10.3377,10.1489,10.1961,342100.0
2009-03-18 14:00:00,12.96,12.97,12.76,12.85,254200.0,10.1961,10.204,10.0387,10.1096,254200.0
2009-03-18 14:10:00,12.85,13.34,12.82,13.27,525900.0,10.1096,10.4951,10.0859,10.44,525900.0
2009-03-18 14:20:00,13.27,13.83,13.22,13.4,1421500.0,10.44,10.8806,10.4006,10.5423,1421500.0
2009-03-18 14:30:00,13.4,13.91,13.37,13.82,1359600.0,10.5423,10.9435,10.5187,10.8727,1359600.0
2009-03-18 14:40:00,13.83,14.24,13.62,14.06,1156200.0,10.8806,11.2031,10.7153,11.0615,1156200.0
2009-03-18 14:50:00,14.06,14.18,13.9,13.94,947900.0,11.0615,11.1559,10.9356,10.9671,947900.0
2009-03-18 15:00:00,13.94,13.96,13.65,13.91,1316900.0,10.9671,10.9828,10.7389,10.9435,1316900.0
2009-03-18 15:10:00,13.91,13.98,13.66,13.73,879700.0,10.9435,10.9986,10.7468,10.8019,879700.0
2009-03-18 15:20:00,13.73,13.77,13.45,13.72,1355200.0,10.8019,10.8333,10.5816,10.794,1355200.0
2009-03-18 15:30:00,13.73,13.82,13.51,13.6,1031900.0,10.8019,10.8727,10.6288,10.6996,1031900.0
2009-03-18 15:40:00,13.6,13.98,13.59,13.96,865500.0,10.6996,10.9986,10.6917,10.9828,865500.0
2009-03-18 15:50:00,13.95,14.42,13.94,14.2,1701000.0,10.975,11.3447,10.9671,11.1716,1701000.0
2009-03-19 09:30:00,14.25,14.97,14.25,14.83,891600.0,11.211,11.7774,11.211,11.6673,891600.0
2009-03-19 09:40:00,14.82,14.93,14.25,14.33,814500.0,11.6594,11.746,11.211,11.2739,814500.0
2009-03-19 09:50:00,14.32,14.32,13.54,13.76,947900.0,11.2661,11.2661,10.6524,10.8255,947900.0
2009-03-19 10:00:00,13.77,13.89,13.34,13.46,599800.0,10.8333,10.9278,10.4951,10.5895,599800.0
2009-03-19 10:10:00,13.48,14.2,13.4,14.18,779900.0,10.6052,11.1716,10.5423,11.1559,779900.0
2009-03-19 10:20:00,14.18,14.3,13.98,14.08,365700.0,11.1559,11.2503,10.9986,11.0772,365700.0
2009-03-19 10:30:00,14.08,14.3,14.0,14.26,335200.0,11.0772,11.2503,11.0143,11.2188,335200.0
2009-03-19 10:40:00,14.25,14.5,14.15,14.18,388100.0,11.211,11.4077,11.1323,11.1559,388100.0
2009-03-19 10:50:00,14.2,14.23,13.83,14.0,338700.0,11.1716,11.1952,10.8806,11.0143,338700.0
2009-03-19 11:00:00,13.99,14.13,13.7,13.7,242300.0,11.0064,11.1166,10.7783,10.7783,242300.0
2009-03-19 11:10:00,13.7,13.76,13.45,13.59,428100.0,10.7783,10.8255,10.5816,10.6917,428100.0
2009-03-19 11:20:00,13.6,13.79,13.38,13.4,277400.0,10.6996,10.8491,10.5265,10.5423,277400.0
2009-03-19 11:30:00,13.38,13.53,13.33,13.37,286600.0,10.5265,10.6445,10.4872,10.5187,286600.0
2009-03-19 11:40:00,13.36,13.39,13.08,13.12,266700.0,10.5108,10.5344,10.2905,10.322,266700.0
2009-03-19 11:50:00,13.13,13.48,12.93,13.47,460900.0,10.3298,10.6052,10.1725,10.5973,460900.0
2009-03-19 12:00:00,13.42,13.44,13.12,13.19,229500.0,10.558,10.5737,10.322,10.377,229500.0
2009-03-19 12:10:00,13.2,13.42,13.19,13.36,264100.0,10.3849,10.558,10.377,10.5108,264100.0
2009-03-19 12:20:00,13.35,13.52,13.22,13.47,273600.0,10.5029,10.6367,10.4006,10.5973,273600.0
2009-03-19 12:30:00,13.47,13.58,13.36,13.46,173400.0,10.5973,10.6839,10.5108,10.5895,173400.0
2009-03-19 12:40:00,13.45,13.69,13.38,13.59,185600.0,10.5816,10.7704,10.5265,10.6917,185600.0
2009-03-19 12:50:00,13.59,13.66,13.35,13.4,250100.0,10.6917,10.7468,10.5029,10.5423,250100.0
2009-03-19 13:00:00,13.35,13.39,13.2,13.22,227300.0,10.5029,10.5344,10.3849,10.4006,227300.0
2009-03-19 13:10:00,13.22,13.41,13.2,13.3,202500.0,10.4006,10.5501,10.3849,10.4636,202500.0
2009-03-19 13:20:00,13.29,13.37,13.28,13.34,179600.0,10.4557,10.5187,10.4478,10.4951,179600.0
2009-03-19 13:30:00,13.34,13.34,13.19,13.26,206600.0,10.4951,10.4951,10.377,10.4321,206600.0
2009-03-19 13:40:00,13.25,13.41,13.21,13.34,312200.0,10.4242,10.5501,10.3928,10.4951,312200.0
2009-03-19 13:50:00,13.33,13.39,13.25,13.3,308200.0,10.4872,10.5344,10.4242,10.4636,308200.0
2009-03-19 14:00:00,13.31,13.46,13.31,13.4,425300.0,10.4714,10.5895,10.4714,10.5423,425300.0
2009-03-19 14:10:00,13.4,13.43,13.19,13.2,277200.0,10.5423,10.5659,10.377,10.3849,277200.0
2009-03-19 14:20:00,13.2,13.22,13.0,13.08,370800.0,10.3849,10.4006,10.2276,10.2905,370800.0
2009-03-19 14:30:00,13.08,13.1,12.93,13.01,420500.0,10.2905,10.3062,10.1725,10.2354,420500.0
2009-03-19 14:40:00,13.0,13.01,12.74,12.78,420600.0,10.2276,10.2354,10.023,10.0545,420600.0
2009-03-19 14:50:00,12.76,12.83,12.58,12.77,445000.0,10.0387,10.0938,9.8971,10.0466,445000.0
2009-03-19 15:00:00,12.76,12.95,12.71,12.81,419600.0,10.0387,10.1882,9.9994,10.0781,419600.0
2009-03-19 15:10:00,12.86,12.96,12.68,12.87,405100.0,10.1174,10.1961,9.9758,10.1253,405100.0
2009-03-19 15:20:00,12.86,12.9,12.56,12.66,474500.0,10.1174,10.1489,9.8814,9.9601,474500.0
2009-03-19 15:30:00,12.68,12.7,12.4,12.4,908300.0,9.9758,9.9915,9.7555,9.7555,908300.0
2009-03-19 15:40:00,12.41,12.56,12.36,12.45,704000.0,9.7634,9.8814,9.7241,9.7949,704000.0
2009-03-19 15:50:00,12.44,12.47,12.21,12.3,1275500.0,9.787,9.8106,9.606,9.6768,1275500.0
2009-03-20 09:30:00,12.25,12.35,11.87,12.03,1617300.0,9.6375,9.7162,9.3385,9.4644,1617300.0
2009-03-20 09:40:00,12.03,12.19,11.91,12.07,505300.0,9.4644,9.5903,9.37,9.4959,505300.0
2009-03-20 09:50:00,12.08,12.12,11.87,11.93,514600.0,9.5038,9.5352,9.3385,9.3858,514600.0
2009-03-20 10:00:00,11.93,12.1,11.88,12.04,325400.0,9.3858,9.5195,9.3464,9.4723,325400.0
2009-03-20 10:10:00,12.05,12.07,11.9,11.92,291100.0,9.4802,9.4959,9.3622,9.3779,291100.0
2009-03-20 10:20:00,11.92,12.22,11.85,12.2,485200.0,9.3779,9.6139,9.3228,9.5982,485200.0
2009-03-20 10:30:00,12.2,12.24,11.94,11.94,457100.0,9.5982,9.6296,9.3936,9.3936,457100.0
2009-03-20 10:40:00,11.94,11.97,11.82,11.83,365200.0,9.3936,9.4172,9.2992,9.3071,365200.0
2009-03-20 10:50:00,11.83,11.84,11.71,11.79,470500.0,9.3071,9.3149,9.2127,9.2756,470500.0
2009-03-20 11:00:00,11.79,11.82,11.7,11.7,332400.0,9.2756,9.2992,9.2048,9.2048,332400.0
2009-03-20 11:10:00,11.71,11.72,11.5,11.58,494800.0,9.2127,9.2205,9.0475,9.1104,494800.0
2009-03-20 11:20:00,11.58,11.61,11.45,11.47,437400.0,9.1104,9.134,9.0081,9.0239,437400.0
2009-03-20 11:30:00,11.48,11.51,11.44,11.5,457400.0,9.0317,9.0553,9.0003,9.0475,457400.0
2009-03-20 11:40:00,11.5,11.53,11.4,11.47,384100.0,9.0475,9.0711,8.9688,9.0239,384100.0
2009-03-20 11:50:00,11.46,11.48,11.38,11.42,394300.0,9.016,9.0317,8.953,8.9845,394300.0
2009-03-20 12:00:00,11.41,11.5,11.35,11.46,271700.0,8.9767,9.0475,8.9294,9.016,271700.0
2009-03-20 12:10:00,11.46,11.51,11.44,11.49,425100.0,9.016,9.0553,9.0003,9.0396,425100.0
2009-03-20 12:20:00,11.5,11.51,11.35,11.38,357900.0,9.0475,9.0553,8.9294,8.953,357900.0
2009-03-20 12:30:00,11.37,11.46,11.32,11.33,351800.0,8.9452,9.016,8.9058,8.9137,351800.0
2009-03-20 12:40:00,11.33,11.38,11.14,11.16,565400.0,8.9137,8.953,8.7642,8.78,565400.0
2009-03-20 12:50:00,11.16,11.18,10.93,10.98,883700.0,8.78,8.7957,8.599,8.6384,883700.0
2009-03-20 13:00:00,10.97,11.0,10.94,11.0,380100.0,8.6305,8.6541,8.6069,8.6541,380100.0
2009-03-20 13:10:00,11.0,11.14,10.96,11.02,390300.0,8.6541,8.7642,8.6226,8.6698,390300.0
2009-03-20 13:20:00,11.02,11.09,10.98,11.01,317000.0,8.6698,8.7249,8.6384,8.662,317000.0
2009-03-20 13:30:00,11.0,11.12,11.0,11.03,358000.0,8.6541,8.7485,8.6541,8.6777,358000.0
2009-03-20 13:40:00,11.03,11.11,10.98,11.03,258200.0,8.6777,8.7406,8.6384,8.6777,258200.0
2009-03-20 13:50:00,11.04,11.15,10.87,10.88,358300.0,8.6856,8.7721,8.5518,8.5597,358300.0
2009-03-20 14:00:00,10.88,10.99,10.87,10.87,184900.0,8.5597,8.6462,8.5518,8.5518,184900.0
2009-03-20 14:10:00,10.88,11.03,10.83,11.0,277900.0,8.5597,8.6777,8.5203,8.6541,277900.0
2009-03-20 14:20:00,11.01,11.17,11.0,11.14,386100.0,8.662,8.7878,8.6541,8.7642,386100.0
2009-03-20 14:30:00,11.14,11.28,11.13,11.27,436400.0,8.7642,8.8744,8.7564,8.8665,436400.0
2009-03-20 14:40:00,11.28,11.28,11.07,11.16,325000.0,8.8744,8.8744,8.7092,8.78,325000.0
2009-03-20 14:50:00,11.16,11.3,11.14,11.25,209300.0,8.78,8.8901,8.7642,8.8508,209300.0
2009-03-20 15:00:00,11.26,11.43,11.25,11.38,335000.0,8.8586,8.9924,8.8508,8.953,335000.0
2009-03-20 15:10:00,11.38,11.47,11.26,11.36,429800.0,8.953,9.0239,8.8586,8.9373,429800.0
2009-03-20 15:20:00,11.35,11.53,11.33,11.44,430300.0,8.9294,9.0711,8.9137,9.0003,430300.0
2009-03-20 15:30:00,11.43,11.5,11.36,11.4,361100.0,8.9924,9.0475,8.9373,8.9688,361100.0
2009-03-20 15:40:00,11.4,11.44,11.27,11.27,806800.0,8.9688,9.0003,8.8665,8.8665,806800.0
2009-03-20 15:50:00,11.27,11.36,11.24,11.31,1562100.0,8.8665,8.9373,8.8429,8.898,1562100.0
2009-03-23 09:30:00,11.99,13.32,11.99,12.94,1165500.0,9.433,10.4793,9.433,10.1804,1165500.0
2009-03-23 09:40:00,12.95,13.0,12.36,12.36,710500.0,10.1882,10.2276,9.7241,9.7241,710500.0
2009-03-23 09:50:00,12.36,12.6,12.26,12.57,465000.0,9.7241,9.9129,9.6454,9.8893,465000.0
2009-03-23 10:00:00,12.57,12.87,12.55,12.6,497600.0,9.8893,10.1253,9.8735,9.9129,497600.0
2009-03-23 10:10:00,12.6,12.79,12.55,12.69,393000.0,9.9129,10.0623,9.8735,9.9837,393000.0
2009-03-23 10:20:00,12.7,12.73,12.51,12.6,402400.0,9.9915,10.0151,9.8421,9.9129,402400.0
2009-03-23 10:30:00,12.6,12.65,12.51,12.52,344900.0,9.9129,9.9522,9.8421,9.8499,344900.0
2009-03-23 10:40:00,12.53,12.58,12.41,12.57,311700.0,9.8578,9.8971,9.7634,9.8893,311700.0
2009-03-23 10:50:00,12.56,12.83,12.55,12.83,484200.0,9.8814,10.0938,9.8735,10.0938,484200.0
2009-03-23 11:00:00,12.83,12.9,12.78,12.86,391200.0,10.0938,10.1489,10.0545,10.1174,391200.0
2009-03-23 11:10:00,12.85,12.85,12.75,12.78,335000.0,10.1096,10.1096,10.0309,10.0545,335000.0
2009-03-23 11:20:00,12.77,12.79,12.7,12.76,333400.0,10.0466,10.0623,9.9915,10.0387,333400.0
2009-03-23 11:30:00,12.76,12.79,12.63,12.65,265000.0,10.0387,10.0623,9.9365,9.9522,265000.0
2009-03-23 11:40:00,12.64,12.78,12.63,12.72,157200.0,9.9443,10.0545,9.9365,10.0073,157200.0
2009-03-23 11:50:00,12.71,12.81,12.69,12.77,230800.0,9.9994,10.0781,9.9837,10.0466,230800.0
2009-03-23 12:00:00,12.77,12.86,12.69,12.85,283700.0,10.0466,10.1174,9.9837,10.1096,283700.0
2009-03-23 12:10:00,12.85,12.94,12.82,12.82,274100.0,10.1096,10.1804,10.0859,10.0859,274100.0
2009-03-23 12:20:00,12.82,12.83,12.74,12.8,251700.0,10.0859,10.0938,10.023,10.0702,251700.0
2009-03-23 12:30:00,12.8,12.8,12.7,12.72,138000.0,10.0702,10.0702,9.9915,10.0073,138000.0
2009-03-23 12:40:00,12.72,12.75,12.7,12.72,215000.0,10.0073,10.0309,9.9915,10.0073,215000.0
2009-03-23 12:50:00,12.72,12.77,12.66,12.69,198700.0,10.0073,10.0466,9.9601,9.9837,198700.0
2009-03-23 13:00:00,12.69,12.71,12.63,12.7,233000.0,9.9837,9.9994,9.9365,9.9915,233000.0
2009-03-23 13:10:00,12.71,12.91,12.71,12.85,338900.0,9.9994,10.1568,9.9994,10.1096,338900.0
2009-03-23 13:20:00,12.86,12.86,12.64,12.68,318500.0,10.1174,10.1174,9.9443,9.9758,318500.0
2009-03-23 13:30:00,12.68,12.76,12.61,12.63,284900.0,9.9758,10.0387,9.9207,9.9365,284900.0
2009-03-23 13:40:00,12.62,12.63,12.52,12.62,289800.0,9.9286,9.9365,9.8499,9.9286,289800.0
2009-03-23 13:50:00,12.62,12.66,12.53,12.54,208100.0,9.9286,9.9601,9.8578,9.8657,208100.0
2009-03-23 14:00:00,12.54,12.67,12.54,12.6,234600.0,9.8657,9.9679,9.8657,9.9129,234600.0
2009-03-23 14:10:00,12.6,12.6,12.51,12.54,221400.0,9.9129,9.9129,9.8421,9.8657,221400.0
2009-03-23 14:20:00,12.54,12.76,12.54,12.74,392900.0,9.8657,10.0387,9.8657,10.023,392900.0
2009-03-23 14:30:00,12.74,12.91,12.71,12.8,416600.0,10.023,10.1568,9.9994,10.0702,416600.0
2009-03-23 14:40:00,12.8,13.03,12.75,12.94,450800.0,10.0702,10.2512,10.0309,10.1804,450800.0
2009-03-23 14:50:00,12.93,13.06,12.85,12.92,528100.0,10.1725,10.2748,10.1096,10.1646,528100.0
2009-03-23 15:00:00,12.92,13.02,12.86,12.91,471700.0,10.1646,10.2433,10.1174,10.1568,471700.0
2009-03-23 15:10:00,12.91,13.09,12.89,13.04,457800.0,10.1568,10.2984,10.141,10.259,457800.0
2009-03-23 15:20:00,13.05,13.14,12.84,12.94,975600.0,10.2669,10.3377,10.1017,10.1804,975600.0
2009-03-23 15:30:00,12.95,13.14,12.91,13.13,591100.0,10.1882,10.3377,10.1568,10.3298,591100.0
2009-03-23 15:40:00,13.13,13.29,13.12,13.29,858500.0,10.3298,10.4557,10.322,10.4557,858500.0
2009-03-23 15:50:00,13.29,13.62,13.24,13.61,2185600.0,10.4557,10.7153,10.4164,10.7075,2185600.0
2009-03-24 09:30:00,13.06,13.24,12.75,13.02,573600.0,10.2748,10.4164,10.0309,10.2433,573600.0
2009-03-24 09:40:00,13.03,13.07,12.71,12.89,371800.0,10.2512,10.2826,9.9994,10.141,371800.0
2009-03-24 09:50:00,12.9,13.25,12.87,13.13,288400.0,10.1489,10.4242,10.1253,10.3298,288400.0
2009-03-24 10:00:00,13.13,13.6,13.13,13.56,745300.0,10.3298,10.6996,10.3298,10.6681,745300.0
2009-03-24 10:10:00,13.56,13.76,13.45,13.63,704000.0,10.6681,10.8255,10.5816,10.7232,704000.0
2009-03-24 10:20:00,13.61,13.86,13.53,13.53,527100.0,10.7075,10.9042,10.6445,10.6445,527100.0
2009-03-24 10:30:00,13.54,13.75,13.48,13.73,458000.0,10.6524,10.8176,10.6052,10.8019,458000.0
2009-03-24 10:40:00,13.73,13.77,13.61,13.62,305200.0,10.8019,10.8333,10.7075,10.7153,305200.0
2009-03-24 10:50:00,13.61,13.68,13.53,13.54,161700.0,10.7075,10.7625,10.6445,10.6524,161700.0
2009-03-24 11:00:00,13.54,13.68,13.47,13.64,194800.0,10.6524,10.7625,10.5973,10.7311,194800.0
2009-03-24 11:10:00,13.64,13.95,13.6,13.95,432000.0,10.7311,10.975,10.6996,10.975,432000.0
2009-03-24 11:20:00,13.95,14.2,13.94,14.06,481400.0,10.975,11.1716,10.9671,11.0615,481400.0
2009-03-24 11:30:00,14.06,14.27,14.04,14.26,264100.0,11.0615,11.2267,11.0458,11.2188,264100.0
2009-03-24 11:40:00,14.26,14.38,14.15,14.23,329900.0,11.2188,11.3133,11.1323,11.1952,329900.0
2009-03-24 11:50:00,14.23,14.27,14.05,14.09,326800.0,11.1952,11.2267,11.0536,11.0851,326800.0
2009-03-24 12:00:00,14.08,14.08,13.94,13.96,332100.0,11.0772,11.0772,10.9671,10.9828,332100.0
2009-03-24 12:10:00,13.96,14.11,13.89,14.03,278600.0,10.9828,11.1008,10.9278,11.0379,278600.0
2009-03-24 12:20:00,14.04,14.05,13.95,13.97,227100.0,11.0458,11.0536,10.975,10.9907,227100.0
2009-03-24 12:30:00,13.97,14.04,13.89,13.89,274400.0,10.9907,11.0458,10.9278,10.9278,274400.0
2009-03-24 12:40:00,13.9,14.12,13.89,14.11,215100.0,10.9356,11.1087,10.9278,11.1008,215100.0
2009-03-24 12:50:00,14.12,14.37,14.07,14.22,339600.0,11.1087,11.3054,11.0694,11.1874,339600.0
2009-03-24 13:00:00,14.23,14.25,14.1,14.2,309100.0,11.1952,11.211,11.093,11.1716,309100.0
2009-03-24 13:10:00,14.2,14.36,14.1,14.27,272900.0,11.1716,11.2975,11.093,11.2267,272900.0
2009-03-24 13:20:00,14.28,14.45,14.27,14.37,293000.0,11.2346,11.3683,11.2267,11.3054,293000.0
2009-03-24 13:30:00,14.37,14.4,14.1,14.12,372400.0,11.3054,11.329,11.093,11.1087,372400.0
2009-03-24 13:40:00,14.12,14.25,14.1,14.11,202500.0,11.1087,11.211,11.093,11.1008,202500.0
2009-03-24 13:50:00,14.12,14.15,14.04,14.12,287900.0,11.1087,11.1323,11.0458,11.1087,287900.0
2009-03-24 14:00:00,14.12,14.34,14.04,14.33,323500.0,11.1087,11.2818,11.0458,11.2739,323500.0
2009-03-24 14:10:00,14.33,14.39,14.2,14.34,411600.0,11.2739,11.3211,11.1716,11.2818,411600.0
2009-03-24 14:20:00,14.35,14.43,14.1,14.11,421400.0,11.2897,11.3526,11.093,11.1008,421400.0
2009-03-24 14:30:00,14.11,14.22,14.04,14.09,362100.0,11.1008,11.1874,11.0458,11.0851,362100.0
2009-03-24 14:40:00,14.08,14.2,14.07,14.12,318900.0,11.0772,11.1716,11.0694,11.1087,318900.0
2009-03-24 14:50:00,14.11,14.17,13.81,14.0,809400.0,11.1008,11.148,10.8648,11.0143,809400.0
2009-03-24 15:00:00,13.99,14.01,13.52,13.65,472500.0,11.0064,11.0222,10.6367,10.7389,472500.0
2009-03-24 15:10:00,13.64,13.84,13.54,13.66,456600.0,10.7311,10.8884,10.6524,10.7468,456600.0
2009-03-24 15:20:00,13.66,13.74,13.51,13.6,330800.0,10.7468,10.8097,10.6288,10.6996,330800.0
2009-03-24 15:30:00,13.6,13.79,13.53,13.69,378500.0,10.6996,10.8491,10.6445,10.7704,378500.0
2009-03-24 15:40:00,13.7,13.73,13.39,13.41,762200.0,10.7783,10.8019,10.5344,10.5501,762200.0
2009-03-24 15:50:00,13.4,13.47,13.19,13.21,1348900.0,10.5423,10.5973,10.377,10.3928,1348900.0
2009-03-25 09:30:00,13.97,14.25,13.65,13.72,556500.0,10.9907,11.211,10.7389,10.794,556500.0
2009-03-25 09:40:00,13.73,14.04,13.68,14.02,480700.0,10.8019,11.0458,10.7625,11.03,480700.0
2009-03-25 09:50:00,14.02,14.09,13.92,13.95,284400.0,11.03,11.0851,10.9514,10.975,284400.0
2009-03-25 10:00:00,13.96,14.33,13.92,14.33,789100.0,10.9828,11.2739,10.9514,11.2739,789100.0
2009-03-25 10:10:00,14.33,14.38,14.21,14.25,384300.0,11.2739,11.3133,11.1795,11.211,384300.0
2009-03-25 10:20:00,14.26,14.28,14.05,14.1,326300.0,11.2188,11.2346,11.0536,11.093,326300.0
2009-03-25 10:30:00,14.1,14.32,14.07,14.21,397800.0,11.093,11.2661,11.0694,11.1795,397800.0
2009-03-25 10:40:00,14.22,14.25,13.95,14.04,289100.0,11.1874,11.211,10.975,11.0458,289100.0
2009-03-25 10:50:00,14.04,14.07,13.85,13.87,270700.0,11.0458,11.0694,10.8963,10.912,270700.0
2009-03-25 11:00:00,13.86,13.96,13.85,13.94,237400.0,10.9042,10.9828,10.8963,10.9671,237400.0
2009-03-25 11:10:00,13.93,13.96,13.7,13.74,352100.0,10.9592,10.9828,10.7783,10.8097,352100.0
2009-03-25 11:20:00,13.75,13.79,13.6,13.71,310500.0,10.8176,10.8491,10.6996,10.7861,310500.0
2009-03-25 11:30:00,13.71,13.74,13.48,13.56,326200.0,10.7861,10.8097,10.6052,10.6681,326200.0
2009-03-25 11:40:00,13.55,13.89,13.48,13.88,345900.0,10.6603,10.9278,10.6052,10.9199,345900.0
2009-03-25 11:50:00,13.87,14.04,13.84,13.93,282200.0,10.912,11.0458,10.8884,10.9592,282200.0
2009-03-25 12:00:00,13.92,14.18,13.89,14.11,322200.0,10.9514,11.1559,10.9278,11.1008,322200.0
2009-03-25 12:10:00,14.11,14.13,13.96,14.0,210600.0,11.1008,11.1166,10.9828,11.0143,210600.0
2009-03-25 12:20:00,14.01,14.07,13.87,14.04,253300.0,11.0222,11.0694,10.912,11.0458,253300.0
2009-03-25 12:30:00,14.05,14.1,13.96,14.05,210300.0,11.0536,11.093,10.9828,11.0536,210300.0
2009-03-25 12:40:00,14.05,14.09,13.96,13.96,217600.0,11.0536,11.0851,10.9828,10.9828,217600.0
2009-03-25 12:50:00,13.95,13.99,13.86,13.95,198300.0,10.975,11.0064,10.9042,10.975,198300.0
2009-03-25 13:00:00,13.95,14.01,13.87,13.89,226500.0,10.975,11.0222,10.912,10.9278,226500.0
2009-03-25 13:10:00,13.89,13.93,13.67,13.73,406000.0,10.9278,10.9592,10.7547,10.8019,406000.0
2009-03-25 13:20:00,13.73,13.8,13.65,13.67,332000.0,10.8019,10.8569,10.7389,10.7547,332000.0
2009-03-25 13:30:00,13.66,13.7,13.57,13.58,464800.0,10.7468,10.7783,10.676,10.6839,464800.0
2009-03-25 13:40:00,13.57,13.75,13.46,13.74,615100.0,10.676,10.8176,10.5895,10.8097,615100.0
2009-03-25 13:50:00,13.73,13.94,13.69,13.71,385700.0,10.8019,10.9671,10.7704,10.7861,385700.0
2009-03-25 14:00:00,13.72,13.73,13.42,13.53,671100.0,10.794,10.8019,10.558,10.6445,671100.0
2009-03-25 14:10:00,13.53,13.75,13.49,13.64,710400.0,10.6445,10.8176,10.6131,10.7311,710400.0
2009-03-25 14:20:00,13.64,13.72,13.56,13.6,587100.0,10.7311,10.794,10.6681,10.6996,587100.0
2009-03-25 14:30:00,13.6,13.66,13.51,13.53,793400.0,10.6996,10.7468,10.6288,10.6445,793400.0
2009-03-25 14:40:00,13.52,13.62,13.35,13.5,823400.0,10.6367,10.7153,10.5029,10.6209,823400.0
2009-03-25 14:50:00,13.5,13.5,13.34,13.36,464000.0,10.6209,10.6209,10.4951,10.5108,464000.0
2009-03-25 15:00:00,13.37,13.5,13.2,13.43,731200.0,10.5187,10.6209,10.3849,10.5659,731200.0
2009-03-25 15:10:00,13.44,13.69,13.42,13.68,626200.0,10.5737,10.7704,10.558,10.7625,626200.0
2009-03-25 15:20:00,13.67,14.12,13.62,14.08,725500.0,10.7547,11.1087,10.7153,11.0772,725500.0
2009-03-25 15:30:00,14.09,14.18,13.86,13.94,561800.0,11.0851,11.1559,10.9042,10.9671,561800.0
2009-03-25 15:40:00,13.95,14.2,13.77,14.12,836300.0,10.975,11.1716,10.8333,11.1087,836300.0
2009-03-25 15:50:00,14.12,14.61,14.04,14.45,1468100.0,11.1087,11.4942,11.0458,11.3683,1468100.0
2009-03-26 09:30:00,14.75,14.75,13.82,14.16,754200.0,11.6043,11.6043,10.8727,11.1402,754200.0
2009-03-26 09:40:00,14.17,14.41,13.82,13.82,756900.0,11.148,11.3369,10.8727,10.8727,756900.0
2009-03-26 09:50:00,13.82,14.06,13.73,14.02,539000.0,10.8727,11.0615,10.8019,11.03,539000.0
2009-03-26 10:00:00,14.01,14.39,13.99,14.16,433200.0,11.0222,11.3211,11.0064,11.1402,433200.0
2009-03-26 10:10:00,14.16,14.28,13.78,14.21,837900.0,11.1402,11.2346,10.8412,11.1795,837900.0
2009-03-26 10:20:00,14.22,14.34,14.1,14.11,578600.0,11.1874,11.2818,11.093,11.1008,578600.0
2009-03-26 10:30:00,14.11,14.52,14.04,14.47,751300.0,11.1008,11.4234,11.0458,11.3841,751300.0
2009-03-26 10:40:00,14.47,14.54,14.28,14.29,357800.0,11.3841,11.4391,11.2346,11.2424,357800.0
2009-03-26 10:50:00,14.28,14.37,14.1,14.37,485000.0,11.2346,11.3054,11.093,11.3054,485000.0
2009-03-26 11:00:00,14.38,14.54,14.31,14.45,253000.0,11.3133,11.4391,11.2582,11.3683,253000.0
2009-03-26 11:10:00,14.46,14.71,14.37,14.53,507200.0,11.3762,11.5729,11.3054,11.4313,507200.0
2009-03-26 11:20:00,14.52,14.55,14.33,14.44,342300.0,11.4234,11.447,11.2739,11.3605,342300.0
2009-03-26 11:30:00,14.44,14.46,14.3,14.39,409100.0,11.3605,11.3762,11.2503,11.3211,409100.0
2009-03-26 11:40:00,14.4,14.64,14.4,14.47,319600.0,11.329,11.5178,11.329,11.3841,319600.0
2009-03-26 11:50:00,14.49,14.56,14.32,14.56,278900.0,11.3998,11.4549,11.2661,11.4549,278900.0
2009-03-26 12:00:00,14.56,14.75,14.51,14.72,329400.0,11.4549,11.6043,11.4155,11.5807,329400.0
2009-03-26 12:10:00,14.72,14.75,14.62,14.75,266900.0,11.5807,11.6043,11.5021,11.6043,266900.0
2009-03-26 12:20:00,14.75,15.04,14.68,15.03,494100.0,11.6043,11.8325,11.5493,11.8246,494100.0
2009-03-26 12:30:00,15.04,15.16,14.81,14.99,599200.0,11.8325,11.9269,11.6516,11.7932,599200.0
2009-03-26 12:40:00,15.0,15.03,14.82,14.88,359400.0,11.801,11.8246,11.6594,11.7066,359400.0
2009-03-26 12:50:00,14.89,14.89,14.56,14.59,463100.0,11.7145,11.7145,11.4549,11.4785,463100.0
2009-03-26 13:00:00,14.59,14.84,14.57,14.84,575300.0,11.4785,11.6752,11.4627,11.6752,575300.0
2009-03-26 13:10:00,14.84,14.85,14.58,14.7,300900.0,11.6752,11.683,11.4706,11.565,300900.0
2009-03-26 13:20:00,14.71,14.99,14.7,14.82,389900.0,11.5729,11.7932,11.565,11.6594,389900.0
2009-03-26 13:30:00,14.82,14.91,14.45,14.57,400300.0,11.6594,11.7302,11.3683,11.4627,400300.0
2009-03-26 13:40:00,14.57,14.65,14.4,14.55,265700.0,11.4627,11.5257,11.329,11.447,265700.0
2009-03-26 13:50:00,14.56,14.71,14.54,14.65,218000.0,11.4549,11.5729,11.4391,11.5257,218000.0
2009-03-26 14:00:00,14.65,14.89,14.65,14.78,249300.0,11.5257,11.7145,11.5257,11.6279,249300.0
2009-03-26 14:10:00,14.79,14.82,14.53,14.6,282300.0,11.6358,11.6594,11.4313,11.4863,282300.0
2009-03-26 14:20:00,14.6,14.78,14.5,14.57,210800.0,11.4863,11.6279,11.4077,11.4627,210800.0
2009-03-26 14:30:00,14.56,14.6,14.42,14.53,303000.0,11.4549,11.4863,11.3447,11.4313,303000.0
2009-03-26 14:40:00,14.52,14.59,14.41,14.53,226500.0,11.4234,11.4785,11.3369,11.4313,226500.0
2009-03-26 14:50:00,14.52,14.52,14.25,14.26,348600.0,11.4234,11.4234,11.211,11.2188,348600.0
2009-03-26 15:00:00,14.26,14.62,14.24,14.51,418600.0,11.2188,11.5021,11.2031,11.4155,418600.0
2009-03-26 15:10:00,14.51,14.62,14.41,14.49,284800.0,11.4155,11.5021,11.3369,11.3998,284800.0
2009-03-26 15:20:00,14.48,14.9,14.45,14.85,389500.0,11.3919,11.7224,11.3683,11.683,389500.0
2009-03-26 15:30:00,14.84,14.94,14.62,14.76,539100.0,11.6752,11.7538,11.5021,11.6122,539100.0
2009-03-26 15:40:00,14.76,15.02,14.76,14.78,699100.0,11.6122,11.8168,11.6122,11.6279,699100.0
2009-03-26 15:50:00,14.78,14.9,14.72,14.81,919200.0,11.6279,11.7224,11.5807,11.6516,919200.0
2009-03-27 09:30:00,14.23,14.52,14.12,14.16,374700.0,11.1952,11.4234,11.1087,11.1402,374700.0
2009-03-27 09:40:00,14.16,14.52,14.16,14.42,297600.0,11.1402,11.4234,11.1402,11.3447,297600.0
2009-03-27 09:50:00,14.42,14.63,14.28,14.52,280100.0,11.3447,11.5099,11.2346,11.4234,280100.0
2009-03-27 10:00:00,14.53,14.58,14.31,14.32,264800.0,11.4313,11.4706,11.2582,11.2661,264800.0
2009-03-27 10:10:00,14.31,14.54,14.28,14.34,151400.0,11.2582,11.4391,11.2346,11.2818,151400.0
2009-03-27 10:20:00,14.34,14.57,14.33,14.47,150900.0,11.2818,11.4627,11.2739,11.3841,150900.0
2009-03-27 10:30:00,14.48,14.7,14.36,14.6,212700.0,11.3919,11.565,11.2975,11.4863,212700.0
2009-03-27 10:40:00,14.6,14.73,14.46,14.47,220400.0,11.4863,11.5886,11.3762,11.3841,220400.0
2009-03-27 10:50:00,14.47,14.82,14.47,14.67,288300.0,11.3841,11.6594,11.3841,11.5414,288300.0
2009-03-27 11:00:00,14.67,14.83,14.63,14.74,219400.0,11.5414,11.6673,11.5099,11.5965,219400.0
2009-03-27 11:10:00,14.73,14.89,14.69,14.83,192500.0,11.5886,11.7145,11.5571,11.6673,192500.0
2009-03-27 11:20:00,14.81,15.0,14.77,14.78,238100.0,11.6516,11.801,11.6201,11.6279,238100.0
2009-03-27 11:30:00,14.78,14.86,14.71,14.78,296300.0,11.6279,11.6909,11.5729,11.6279,296300.0
2009-03-27 11:40:00,14.78,14.82,14.72,14.73,165000.0,11.6279,11.6594,11.5807,11.5886,165000.0
2009-03-27 11:50:00,14.73,14.78,14.62,14.62,173800.0,11.5886,11.6279,11.5021,11.5021,173800.0
2009-03-27 12:00:00,14.62,14.79,14.61,14.77,260400.0,11.5021,11.6358,11.4942,11.6201,260400.0
2009-03-27 12:10:00,14.77,14.79,14.57,14.66,270700.0,11.6201,11.6358,11.4627,11.5335,270700.0
2009-03-27 12:20:00,14.66,14.66,14.5,14.5,193100.0,11.5335,11.5335,11.4077,11.4077,193100.0
2009-03-27 12:30:00,14.49,14.63,14.48,14.55,233600.0,11.3998,11.5099,11.3919,11.447,233600.0
2009-03-27 12:40:00,14.55,14.72,14.53,14.69,183200.0,11.447,11.5807,11.4313,11.5571,183200.0
2009-03-27 12:50:00,14.68,14.76,14.51,14.59,184900.0,11.5493,11.6122,11.4155,11.4785,184900.0
2009-03-27 13:00:00,14.58,14.64,14.5,14.54,128300.0,11.4706,11.5178,11.4077,11.4391,128300.0
2009-03-27 13:10:00,14.53,14.55,14.4,14.47,238700.0,11.4313,11.447,11.329,11.3841,238700.0
2009-03-27 13:20:00,14.48,14.63,14.46,14.6,133700.0,11.3919,11.5099,11.3762,11.4863,133700.0
2009-03-27 13:30:00,14.6,14.81,14.54,14.63,218300.0,11.4863,11.6516,11.4391,11.5099,218300.0
2009-03-27 13:40:00,14.63,14.65,14.28,14.4,356100.0,11.5099,11.5257,11.2346,11.329,356100.0
2009-03-27 13:50:00,14.39,14.39,14.14,14.24,361900.0,11.3211,11.3211,11.1244,11.2031,361900.0
2009-03-27 14:00:00,14.25,14.36,14.15,14.29,308200.0,11.211,11.2975,11.1323,11.2424,308200.0
2009-03-27 14:10:00,14.28,14.39,14.23,14.39,151300.0,11.2346,11.3211,11.1952,11.3211,151300.0
2009-03-27 14:20:00,14.4,14.52,14.34,14.4,134600.0,11.329,11.4234,11.2818,11.329,134600.0
2009-03-27 14:30:00,14.39,14.45,14.3,14.33,175500.0,11.3211,11.3683,11.2503,11.2739,175500.0
2009-03-27 14:40:00,14.34,14.45,14.3,14.32,221700.0,11.2818,11.3683,11.2503,11.2661,221700.0
2009-03-27 14:50:00,14.31,14.5,14.3,14.47,176400.0,11.2582,11.4077,11.2503,11.3841,176400.0
2009-03-27 15:00:00,14.47,14.63,14.46,14.51,238600.0,11.3841,11.5099,11.3762,11.4155,238600.0
2009-03-27 15:10:00,14.5,14.59,14.42,14.51,264900.0,11.4077,11.4785,11.3447,11.4155,264900.0
2009-03-27 15:20:00,14.5,14.57,14.32,14.37,238200.0,11.4077,11.4627,11.2661,11.3054,238200.0
2009-03-27 15:30:00,14.38,14.47,14.25,14.25,345700.0,11.3133,11.3841,11.211,11.211,345700.0
2009-03-27 15:40:00,14.26,14.41,14.25,14.37,439300.0,11.2188,11.3369,11.211,11.3054,439300.0
2009-03-27 15:50:00,14.37,14.44,14.18,14.23,635000.0,11.3054,11.3605,11.1559,11.1952,635000.0
2009-03-30 09:30:00,13.69,13.69,13.09,13.1,608800.0,10.7704,10.7704,10.2984,10.3062,608800.0
2009-03-30 09:40:00,13.11,13.14,12.51,12.51,905600.0,10.3141,10.3377,9.8421,9.8421,905600.0
2009-03-30 09:50:00,12.51,12.55,12.05,12.15,1023200.0,9.8421,9.8735,9.4802,9.5588,1023200.0
2009-03-30 10:00:00,12.15,12.27,11.92,12.19,765200.0,9.5588,9.6532,9.3779,9.5903,765200.0
2009-03-30 10:10:00,12.19,12.33,11.98,12.1,600200.0,9.5903,9.7004,9.4251,9.5195,600200.0
2009-03-30 10:20:00,12.11,12.2,12.0,12.08,483700.0,9.5274,9.5982,9.4408,9.5038,483700.0
2009-03-30 10:30:00,12.08,12.12,11.87,12.12,626500.0,9.5038,9.5352,9.3385,9.5352,626500.0
2009-03-30 10:40:00,12.12,12.15,11.97,12.04,376200.0,9.5352,9.5588,9.4172,9.4723,376200.0
2009-03-30 10:50:00,12.05,12.1,11.98,12.03,238100.0,9.4802,9.5195,9.4251,9.4644,238100.0
2009-03-30 11:00:00,12.02,12.04,11.87,11.97,397300.0,9.4566,9.4723,9.3385,9.4172,397300.0
2009-03-30 11:10:00,11.96,12.1,11.96,12.06,326500.0,9.4094,9.5195,9.4094,9.488,326500.0
2009-03-30 11:20:00,12.06,12.12,11.73,11.73,503500.0,9.488,9.5352,9.2284,9.2284,503500.0
2009-03-30 11:30:00,11.73,11.88,11.68,11.84,333000.0,9.2284,9.3464,9.1891,9.3149,333000.0
2009-03-30 11:40:00,11.84,11.87,11.72,11.75,271300.0,9.3149,9.3385,9.2205,9.2441,271300.0
2009-03-30 11:50:00,11.74,11.76,11.59,11.71,515100.0,9.2363,9.252,9.1183,9.2127,515100.0
2009-03-30 12:00:00,11.72,11.73,11.56,11.58,266300.0,9.2205,9.2284,9.0947,9.1104,266300.0
2009-03-30 12:10:00,11.59,11.67,11.57,11.66,248000.0,9.1183,9.1812,9.1025,9.1733,248000.0
2009-03-30 12:20:00,11.66,11.7,11.64,11.68,216300.0,9.1733,9.2048,9.1576,9.1891,216300.0
2009-03-30 12:30:00,11.68,11.77,11.66,11.75,292800.0,9.1891,9.2599,9.1733,9.2441,292800.0
2009-03-30 12:40:00,11.75,11.83,11.71,11.82,221900.0,9.2441,9.3071,9.2127,9.2992,221900.0
2009-03-30 12:50:00,11.83,11.85,11.73,11.74,277700.0,9.3071,9.3228,9.2284,9.2363,277700.0
2009-03-30 13:00:00,11.75,11.82,11.7,11.7,171900.0,9.2441,9.2992,9.2048,9.2048,171900.0
2009-03-30 13:10:00,11.7,11.75,11.67,11.7,197500.0,9.2048,9.2441,9.1812,9.2048,197500.0
2009-03-30 13:20:00,11.7,11.87,11.69,11.81,153900.0,9.2048,9.3385,9.1969,9.2913,153900.0
2009-03-30 13:30:00,11.81,11.84,11.71,11.74,135700.0,9.2913,9.3149,9.2127,9.2363,135700.0
2009-03-30 13:40:00,11.74,11.76,11.59,11.64,301400.0,9.2363,9.252,9.1183,9.1576,301400.0
2009-03-30 13:50:00,11.64,11.64,11.44,11.48,372900.0,9.1576,9.1576,9.0003,9.0317,372900.0
2009-03-30 14:00:00,11.47,11.5,11.38,11.41,410100.0,9.0239,9.0475,8.953,8.9767,410100.0
2009-03-30 14:10:00,11.4,11.52,11.4,11.44,396600.0,8.9688,9.0632,8.9688,9.0003,396600.0
2009-03-30 14:20:00,11.43,11.44,11.28,11.34,446100.0,8.9924,9.0003,8.8744,8.9216,446100.0
2009-03-30 14:30:00,11.34,11.4,11.18,11.19,400700.0,8.9216,8.9688,8.7957,8.8036,400700.0
2009-03-30 14:40:00,11.18,11.35,11.18,11.35,634900.0,8.7957,8.9294,8.7957,8.9294,634900.0
2009-03-30 14:50:00,11.34,11.55,11.32,11.45,854400.0,8.9216,9.0868,8.9058,9.0081,854400.0
2009-03-30 15:00:00,11.45,11.52,11.35,11.49,457400.0,9.0081,9.0632,8.9294,9.0396,457400.0
2009-03-30 15:10:00,11.5,11.62,11.4,11.46,479100.0,9.0475,9.1419,8.9688,9.016,479100.0
2009-03-30 15:20:00,11.46,11.63,11.44,11.47,705000.0,9.016,9.1497,9.0003,9.0239,705000.0
2009-03-30 15:30:00,11.47,11.57,11.31,11.31,718400.0,9.0239,9.1025,8.898,8.898,718400.0
2009-03-30 15:40:00,11.31,11.42,11.14,11.17,1177400.0,8.898,8.9845,8.7642,8.7878,1177400.0
2009-03-30 15:50:00,11.17,11.43,11.16,11.32,1697300.0,8.7878,8.9924,8.78,8.9058,1697300.0
2009-03-31 09:30:00,11.75,11.88,11.4,11.66,619400.0,9.2441,9.3464,8.9688,9.1733,619400.0
2009-03-31 09:40:00,11.66,11.67,11.34,11.55,717600.0,9.1733,9.1812,8.9216,9.0868,717600.0
2009-03-31 09:50:00,11.55,11.64,11.28,11.58,741600.0,9.0868,9.1576,8.8744,9.1104,741600.0
2009-03-31 10:00:00,11.58,12.41,11.58,11.98,1786600.0,9.1104,9.7634,9.1104,9.4251,1786600.0
2009-03-31 10:10:00,11.96,12.08,11.81,11.93,496400.0,9.4094,9.5038,9.2913,9.3858,496400.0
2009-03-31 10:20:00,11.93,12.0,11.75,11.89,441400.0,9.3858,9.4408,9.2441,9.3543,441400.0
2009-03-31 10:30:00,11.89,11.97,11.82,11.85,283000.0,9.3543,9.4172,9.2992,9.3228,283000.0
2009-03-31 10:40:00,11.85,12.1,11.82,12.0,290300.0,9.3228,9.5195,9.2992,9.4408,290300.0
2009-03-31 10:50:00,12.0,12.05,11.85,11.89,268500.0,9.4408,9.4802,9.3228,9.3543,268500.0
2009-03-31 11:00:00,11.89,12.11,11.89,12.11,284900.0,9.3543,9.5274,9.3543,9.5274,284900.0
2009-03-31 11:10:00,12.11,12.14,12.02,12.13,220600.0,9.5274,9.551,9.4566,9.5431,220600.0
2009-03-31 11:20:00,12.12,12.18,12.09,12.1,311500.0,9.5352,9.5824,9.5116,9.5195,311500.0
2009-03-31 11:30:00,12.1,12.11,11.92,11.95,201200.0,9.5195,9.5274,9.3779,9.4015,201200.0
2009-03-31 11:40:00,11.95,12.06,11.92,12.03,153100.0,9.4015,9.488,9.3779,9.4644,153100.0
2009-03-31 11:50:00,12.04,12.07,11.94,12.02,215000.0,9.4723,9.4959,9.3936,9.4566,215000.0
2009-03-31 12:00:00,12.02,12.06,11.93,12.0,187400.0,9.4566,9.488,9.3858,9.4408,187400.0
2009-03-31 12:10:00,11.99,12.05,11.98,11.99,136800.0,9.433,9.4802,9.4251,9.433,136800.0
2009-03-31 12:20:00,11.98,12.02,11.93,11.99,272900.0,9.4251,9.4566,9.3858,9.433,272900.0
2009-03-31 12:30:00,11.99,12.01,11.92,11.97,175900.0,9.433,9.4487,9.3779,9.4172,175900.0
2009-03-31 12:40:00,11.98,12.03,11.95,11.96,146600.0,9.4251,9.4644,9.4015,9.4094,146600.0
2009-03-31 12:50:00,11.97,12.05,11.95,12.01,232500.0,9.4172,9.4802,9.4015,9.4487,232500.0
2009-03-31 13:00:00,12.02,12.21,12.01,12.2,341700.0,9.4566,9.606,9.4487,9.5982,341700.0
2009-03-31 13:10:00,12.21,12.23,12.15,12.16,205000.0,9.606,9.6218,9.5588,9.5667,205000.0
2009-03-31 13:20:00,12.17,12.23,12.13,12.21,164200.0,9.5746,9.6218,9.5431,9.606,164200.0
2009-03-31 13:30:00,12.21,12.31,12.17,12.29,240300.0,9.606,9.6847,9.5746,9.669,240300.0
2009-03-31 13:40:00,12.29,12.4,12.28,12.38,220700.0,9.669,9.7555,9.6611,9.7398,220700.0
2009-03-31 13:50:00,12.38,12.39,12.27,12.34,154400.0,9.7398,9.7477,9.6532,9.7083,154400.0
2009-03-31 14:00:00,12.35,12.45,12.33,12.39,343800.0,9.7162,9.7949,9.7004,9.7477,343800.0
2009-03-31 14:10:00,12.39,12.57,12.36,12.52,276800.0,9.7477,9.8893,9.7241,9.8499,276800.0
2009-03-31 14:20:00,12.52,12.52,12.38,12.42,232900.0,9.8499,9.8499,9.7398,9.7713,232900.0
2009-03-31 14:30:00,12.42,12.6,12.42,12.59,224000.0,9.7713,9.9129,9.7713,9.905,224000.0
2009-03-31 14:40:00,12.59,12.6,12.44,12.5,330500.0,9.905,9.9129,9.787,9.8342,330500.0
2009-03-31 14:50:00,12.5,12.54,12.36,12.36,319300.0,9.8342,9.8657,9.7241,9.7241,319300.0
2009-03-31 15:00:00,12.37,12.41,12.19,12.26,569400.0,9.7319,9.7634,9.5903,9.6454,569400.0
2009-03-31 15:10:00,12.27,12.38,12.21,12.35,482200.0,9.6532,9.7398,9.606,9.7162,482200.0
2009-03-31 15:20:00,12.35,12.5,12.26,12.49,427500.0,9.7162,9.8342,9.6454,9.8263,427500.0
2009-03-31 15:30:00,12.49,12.49,12.12,12.32,754200.0,9.8263,9.8263,9.5352,9.6926,754200.0
2009-03-31 15:40:00,12.31,12.41,12.13,12.14,1236200.0,9.6847,9.7634,9.5431,9.551,1236200.0
2009-03-31 15:50:00,12.14,12.33,12.13,12.21,1540200.0,9.551,9.7004,9.5431,9.606,1540200.0
2009-04-01 09:30:00,11.56,11.94,11.56,11.85,432100.0,9.0947,9.3936,9.0947,9.3228,432100.0
2009-04-01 09:40:00,11.85,11.89,11.73,11.8,419200.0,9.3228,9.3543,9.2284,9.2835,419200.0
2009-04-01 09:50:00,11.79,12.2,11.79,12.14,693400.0,9.2756,9.5982,9.2756,9.551,693400.0
2009-04-01 10:00:00,12.14,12.6,12.13,12.39,919600.0,9.551,9.9129,9.5431,9.7477,919600.0
2009-04-01 10:10:00,12.39,12.55,12.32,12.51,573400.0,9.7477,9.8735,9.6926,9.8421,573400.0
2009-04-01 10:20:00,12.5,12.95,12.46,12.62,784000.0,9.8342,10.1882,9.8027,9.9286,784000.0
2009-04-01 10:30:00,12.62,12.95,12.59,12.94,425400.0,9.9286,10.1882,9.905,10.1804,425400.0
2009-04-01 10:40:00,12.94,13.08,12.85,12.97,488600.0,10.1804,10.2905,10.1096,10.204,488600.0
2009-04-01 10:50:00,12.97,13.09,12.88,12.9,374700.0,10.204,10.2984,10.1332,10.1489,374700.0
2009-04-01 11:00:00,12.9,12.97,12.68,12.71,402400.0,10.1489,10.204,9.9758,9.9994,402400.0
2009-04-01 11:10:00,12.71,12.78,12.53,12.64,484900.0,9.9994,10.0545,9.8578,9.9443,484900.0
2009-04-01 11:20:00,12.64,12.73,12.52,12.66,269200.0,9.9443,10.0151,9.8499,9.9601,269200.0
2009-04-01 11:30:00,12.67,12.78,12.61,12.78,165500.0,9.9679,10.0545,9.9207,10.0545,165500.0
2009-04-01 11:40:00,12.77,12.86,12.71,12.72,167700.0,10.0466,10.1174,9.9994,10.0073,167700.0
2009-04-01 11:50:00,12.72,12.84,12.65,12.72,206800.0,10.0073,10.1017,9.9522,10.0073,206800.0
2009-04-01 12:00:00,12.73,12.83,12.66,12.74,111300.0,10.0151,10.0938,9.9601,10.023,111300.0
2009-04-01 12:10:00,12.73,12.85,12.73,12.75,133800.0,10.0151,10.1096,10.0151,10.0309,133800.0
2009-04-01 12:20:00,12.74,12.83,12.7,12.83,155700.0,10.023,10.0938,9.9915,10.0938,155700.0
2009-04-01 12:30:00,12.83,12.93,12.66,12.74,250100.0,10.0938,10.1725,9.9601,10.023,250100.0
2009-04-01 12:40:00,12.73,12.77,12.7,12.73,167400.0,10.0151,10.0466,9.9915,10.0151,167400.0
2009-04-01 12:50:00,12.73,12.75,12.58,12.64,365800.0,10.0151,10.0309,9.8971,9.9443,365800.0
2009-04-01 13:00:00,12.64,12.7,12.52,12.55,281600.0,9.9443,9.9915,9.8499,9.8735,281600.0
2009-04-01 13:10:00,12.55,12.58,12.49,12.52,187900.0,9.8735,9.8971,9.8263,9.8499,187900.0
2009-04-01 13:20:00,12.52,12.62,12.48,12.58,173700.0,9.8499,9.9286,9.8185,9.8971,173700.0
2009-04-01 13:30:00,12.58,12.68,12.5,12.65,126600.0,9.8971,9.9758,9.8342,9.9522,126600.0
2009-04-01 13:40:00,12.65,12.71,12.57,12.62,244400.0,9.9522,9.9994,9.8893,9.9286,244400.0
2009-04-01 13:50:00,12.62,12.77,12.6,12.71,293000.0,9.9286,10.0466,9.9129,9.9994,293000.0
2009-04-01 14:00:00,12.71,12.76,12.62,12.7,134700.0,9.9994,10.0387,9.9286,9.9915,134700.0
2009-04-01 14:10:00,12.7,12.72,12.6,12.6,117900.0,9.9915,10.0073,9.9129,9.9129,117900.0
2009-04-01 14:20:00,12.61,12.63,12.49,12.57,136500.0,9.9207,9.9365,9.8263,9.8893,136500.0
2009-04-01 14:30:00,12.56,12.77,12.56,12.73,215600.0,9.8814,10.0466,9.8814,10.0151,215600.0
2009-04-01 14:40:00,12.73,12.74,12.63,12.67,239500.0,10.0151,10.023,9.9365,9.9679,239500.0
2009-04-01 14:50:00,12.67,12.82,12.67,12.76,281500.0,9.9679,10.0859,9.9679,10.0387,281500.0
2009-04-01 15:00:00,12.76,12.78,12.66,12.69,455000.0,10.0387,10.0545,9.9601,9.9837,455000.0
2009-04-01 15:10:00,12.69,12.74,12.56,12.69,375000.0,9.9837,10.023,9.8814,9.9837,375000.0
2009-04-01 15:20:00,12.68,12.82,12.64,12.81,449400.0,9.9758,10.0859,9.9443,10.0781,449400.0
2009-04-01 15:30:00,12.81,13.0,12.76,12.95,474600.0,10.0781,10.2276,10.0387,10.1882,474600.0
2009-04-01 15:40:00,12.96,13.07,12.9,13.05,643100.0,10.1961,10.2826,10.1489,10.2669,643100.0
2009-04-01 15:50:00,13.05,13.18,12.86,12.92,1194500.0,10.2669,10.3692,10.1174,10.1646,1194500.0
2009-04-02 09:30:00,13.99,14.12,13.56,13.59,868900.0,11.0064,11.1087,10.6681,10.6917,868900.0
2009-04-02 09:40:00,13.61,14.0,13.55,13.92,884700.0,10.7075,11.0143,10.6603,10.9514,884700.0
2009-04-02 09:50:00,13.92,14.02,13.77,13.97,555000.0,10.9514,11.03,10.8333,10.9907,555000.0
2009-04-02 10:00:00,13.97,14.0,13.71,13.76,555900.0,10.9907,11.0143,10.7861,10.8255,555900.0
2009-04-02 10:10:00,13.76,13.81,13.66,13.74,378900.0,10.8255,10.8648,10.7468,10.8097,378900.0
2009-04-02 10:20:00,13.74,13.76,13.61,13.64,402000.0,10.8097,10.8255,10.7075,10.7311,402000.0
2009-04-02 10:30:00,13.63,13.76,13.61,13.66,407100.0,10.7232,10.8255,10.7075,10.7468,407100.0
2009-04-02 10:40:00,13.66,13.92,13.57,13.82,367300.0,10.7468,10.9514,10.676,10.8727,367300.0
2009-04-02 10:50:00,13.82,13.85,13.65,13.79,223700.0,10.8727,10.8963,10.7389,10.8491,223700.0
2009-04-02 11:00:00,13.79,13.82,13.6,13.68,299100.0,10.8491,10.8727,10.6996,10.7625,299100.0
2009-04-02 11:10:00,13.67,13.87,13.67,13.81,220700.0,10.7547,10.912,10.7547,10.8648,220700.0
2009-04-02 11:20:00,13.81,13.85,13.75,13.78,139600.0,10.8648,10.8963,10.8176,10.8412,139600.0
2009-04-02 11:30:00,13.78,13.79,13.56,13.56,363300.0,10.8412,10.8491,10.6681,10.6681,363300.0
2009-04-02 11:40:00,13.56,13.56,13.32,13.45,594600.0,10.6681,10.6681,10.4793,10.5816,594600.0
2009-04-02 11:50:00,13.44,13.51,13.33,13.51,226400.0,10.5737,10.6288,10.4872,10.6288,226400.0
2009-04-02 12:00:00,13.51,13.54,13.37,13.52,201500.0,10.6288,10.6524,10.5187,10.6367,201500.0
2009-04-02 12:10:00,13.52,13.73,13.52,13.64,218300.0,10.6367,10.8019,10.6367,10.7311,218300.0
2009-04-02 12:20:00,13.63,13.66,13.48,13.51,216300.0,10.7232,10.7468,10.6052,10.6288,216300.0
2009-04-02 12:30:00,13.5,13.56,13.44,13.5,218700.0,10.6209,10.6681,10.5737,10.6209,218700.0
2009-04-02 12:40:00,13.49,13.55,13.45,13.49,126200.0,10.6131,10.6603,10.5816,10.6131,126200.0
2009-04-02 12:50:00,13.49,13.56,13.4,13.4,146100.0,10.6131,10.6681,10.5423,10.5423,146100.0
2009-04-02 13:00:00,13.4,13.45,13.33,13.38,133200.0,10.5423,10.5816,10.4872,10.5265,133200.0
2009-04-02 13:10:00,13.37,13.37,13.27,13.3,236400.0,10.5187,10.5187,10.44,10.4636,236400.0
2009-04-02 13:20:00,13.3,13.3,13.03,13.06,406400.0,10.4636,10.4636,10.2512,10.2748,406400.0
2009-04-02 13:30:00,13.06,13.11,12.94,12.94,453100.0,10.2748,10.3141,10.1804,10.1804,453100.0
2009-04-02 13:40:00,12.94,12.98,12.69,12.73,685200.0,10.1804,10.2118,9.9837,10.0151,685200.0
2009-04-02 13:50:00,12.74,12.79,12.42,12.49,596900.0,10.023,10.0623,9.7713,9.8263,596900.0
2009-04-02 14:00:00,12.49,12.61,12.48,12.58,905400.0,9.8263,9.9207,9.8185,9.8971,905400.0
2009-04-02 14:10:00,12.58,12.66,12.55,12.59,252600.0,9.8971,9.9601,9.8735,9.905,252600.0
2009-04-02 14:20:00,12.59,12.91,12.59,12.86,393500.0,9.905,10.1568,9.905,10.1174,393500.0
2009-04-02 14:30:00,12.86,13.11,12.86,13.01,516400.0,10.1174,10.3141,10.1174,10.2354,516400.0
2009-04-02 14:40:00,13.02,13.24,13.02,13.19,416200.0,10.2433,10.4164,10.2433,10.377,416200.0
2009-04-02 14:50:00,13.18,13.22,12.93,13.16,446000.0,10.3692,10.4006,10.1725,10.3534,446000.0
2009-04-02 15:00:00,13.16,13.31,13.04,13.15,560700.0,10.3534,10.4714,10.259,10.3456,560700.0
2009-04-02 15:10:00,13.15,13.34,13.1,13.29,538800.0,10.3456,10.4951,10.3062,10.4557,538800.0
2009-04-02 15:20:00,13.27,13.41,13.22,13.31,447000.0,10.44,10.5501,10.4006,10.4714,447000.0
2009-04-02 15:30:00,13.32,13.43,13.27,13.39,460100.0,10.4793,10.5659,10.44,10.5344,460100.0
2009-04-02 15:40:00,13.4,13.46,13.23,13.33,642200.0,10.5423,10.5895,10.4085,10.4872,642200.0
2009-04-02 15:50:00,13.33,13.33,13.01,13.12,1121100.0,10.4872,10.4872,10.2354,10.322,1121100.0
2009-04-03 09:30:00,12.67,12.88,12.27,12.56,743500.0,9.9679,10.1332,9.6532,9.8814,743500.0
2009-04-03 09:40:00,12.55,12.6,12.38,12.52,600400.0,9.8735,9.9129,9.7398,9.8499,600400.0
2009-04-03 09:50:00,12.51,12.59,12.4,12.42,413000.0,9.8421,9.905,9.7555,9.7713,413000.0
2009-04-03 10:00:00,12.42,12.44,12.25,12.38,700900.0,9.7713,9.787,9.6375,9.7398,700900.0
2009-04-03 10:10:00,12.38,12.56,12.37,12.45,358100.0,9.7398,9.8814,9.7319,9.7949,358100.0
2009-04-03 10:20:00,12.45,12.5,12.37,12.42,195000.0,9.7949,9.8342,9.7319,9.7713,195000.0
2009-04-03 10:30:00,12.42,12.46,12.32,12.36,220200.0,9.7713,9.8027,9.6926,9.7241,220200.0
2009-04-03 10:40:00,12.37,12.4,12.27,12.31,205400.0,9.7319,9.7555,9.6532,9.6847,205400.0
2009-04-03 10:50:00,12.32,12.47,12.3,12.47,219400.0,9.6926,9.8106,9.6768,9.8106,219400.0
2009-04-03 11:00:00,12.46,12.56,12.44,12.55,258700.0,9.8027,9.8814,9.787,9.8735,258700.0
2009-04-03 11:10:00,12.54,12.55,12.49,12.52,175600.0,9.8657,9.8735,9.8263,9.8499,175600.0
2009-04-03 11:20:00,12.52,12.69,12.52,12.69,323100.0,9.8499,9.9837,9.8499,9.9837,323100.0
2009-04-03 11:30:00,12.7,12.81,12.69,12.77,350900.0,9.9915,10.0781,9.9837,10.0466,350900.0
2009-04-03 11:40:00,12.76,12.9,12.75,12.86,593500.0,10.0387,10.1489,10.0309,10.1174,593500.0
2009-04-03 11:50:00,12.86,12.98,12.82,12.93,575100.0,10.1174,10.2118,10.0859,10.1725,575100.0
2009-04-03 12:00:00,12.94,13.06,12.9,13.0,421600.0,10.1804,10.2748,10.1489,10.2276,421600.0
2009-04-03 12:10:00,12.99,13.14,12.99,13.14,230300.0,10.2197,10.3377,10.2197,10.3377,230300.0
2009-04-03 12:20:00,13.14,13.17,13.04,13.08,268900.0,10.3377,10.3613,10.259,10.2905,268900.0
2009-04-03 12:30:00,13.09,13.1,13.01,13.05,218100.0,10.2984,10.3062,10.2354,10.2669,218100.0
2009-04-03 12:40:00,13.05,13.14,13.04,13.05,228500.0,10.2669,10.3377,10.259,10.2669,228500.0
2009-04-03 12:50:00,13.05,13.12,13.04,13.11,149800.0,10.2669,10.322,10.259,10.3141,149800.0
2009-04-03 13:00:00,13.12,13.31,13.11,13.17,274400.0,10.322,10.4714,10.3141,10.3613,274400.0
2009-04-03 13:10:00,13.17,13.23,13.15,13.23,172300.0,10.3613,10.4085,10.3456,10.4085,172300.0
2009-04-03 13:20:00,13.22,13.36,13.22,13.34,239100.0,10.4006,10.5108,10.4006,10.4951,239100.0
2009-04-03 13:30:00,13.34,13.43,13.33,13.35,262700.0,10.4951,10.5659,10.4872,10.5029,262700.0
2009-04-03 13:40:00,13.35,13.45,13.29,13.43,196400.0,10.5029,10.5816,10.4557,10.5659,196400.0
2009-04-03 13:50:00,13.43,13.57,13.38,13.55,255200.0,10.5659,10.676,10.5265,10.6603,255200.0
2009-04-03 14:00:00,13.55,13.69,13.54,13.67,367700.0,10.6603,10.7704,10.6524,10.7547,367700.0
2009-04-03 14:10:00,13.67,13.8,13.67,13.77,632900.0,10.7547,10.8569,10.7547,10.8333,632900.0
2009-04-03 14:20:00,13.79,13.83,13.71,13.83,404400.0,10.8491,10.8806,10.7861,10.8806,404400.0
2009-04-03 14:30:00,13.83,13.92,13.75,13.76,536900.0,10.8806,10.9514,10.8176,10.8255,536900.0
2009-04-03 14:40:00,13.76,13.77,13.51,13.53,431800.0,10.8255,10.8333,10.6288,10.6445,431800.0
2009-04-03 14:50:00,13.53,13.68,13.53,13.65,460100.0,10.6445,10.7625,10.6445,10.7389,460100.0
2009-04-03 15:00:00,13.65,13.7,13.46,13.52,615600.0,10.7389,10.7783,10.5895,10.6367,615600.0
2009-04-03 15:10:00,13.52,13.59,13.5,13.59,472500.0,10.6367,10.6917,10.6209,10.6917,472500.0
2009-04-03 15:20:00,13.58,13.61,13.48,13.5,397800.0,10.6839,10.7075,10.6052,10.6209,397800.0
2009-04-03 15:30:00,13.5,13.6,13.5,13.56,435300.0,10.6209,10.6996,10.6209,10.6681,435300.0
2009-04-03 15:40:00,13.56,13.7,13.55,13.66,703600.0,10.6681,10.7783,10.6603,10.7468,703600.0
2009-04-03 15:50:00,13.66,13.95,13.64,13.93,1151800.0,10.7468,10.975,10.7311,10.9592,1151800.0
2009-04-06 09:30:00,13.23,13.61,12.76,13.09,825300.0,10.4085,10.7075,10.0387,10.2984,825300.0
2009-04-06 09:40:00,13.1,13.43,13.04,13.09,460600.0,10.3062,10.5659,10.259,10.2984,460600.0
2009-04-06 09:50:00,13.07,13.2,13.0,13.04,374900.0,10.2826,10.3849,10.2276,10.259,374900.0
2009-04-06 10:00:00,13.04,13.19,12.97,13.12,474700.0,10.259,10.377,10.204,10.322,474700.0
2009-04-06 10:10:00,13.12,13.12,12.98,13.01,351900.0,10.322,10.322,10.2118,10.2354,351900.0
2009-04-06 10:20:00,13.01,13.05,12.89,12.91,357300.0,10.2354,10.2669,10.141,10.1568,357300.0
2009-04-06 10:30:00,12.92,12.94,12.79,12.92,410200.0,10.1646,10.1804,10.0623,10.1646,410200.0
2009-04-06 10:40:00,12.92,13.19,12.92,13.17,508200.0,10.1646,10.377,10.1646,10.3613,508200.0
2009-04-06 10:50:00,13.18,13.39,13.18,13.25,514400.0,10.3692,10.5344,10.3692,10.4242,514400.0
2009-04-06 11:00:00,13.26,13.27,12.98,13.02,373100.0,10.4321,10.44,10.2118,10.2433,373100.0
2009-04-06 11:10:00,13.03,13.1,13.02,13.1,201300.0,10.2512,10.3062,10.2433,10.3062,201300.0
2009-04-06 11:20:00,13.1,13.1,12.99,13.02,127600.0,10.3062,10.3062,10.2197,10.2433,127600.0
2009-04-06 11:30:00,13.02,13.02,12.9,12.93,243100.0,10.2433,10.2433,10.1489,10.1725,243100.0
2009-04-06 11:40:00,12.93,12.95,12.85,12.91,209000.0,10.1725,10.1882,10.1096,10.1568,209000.0
2009-04-06 11:50:00,12.92,12.95,12.82,12.9,163400.0,10.1646,10.1882,10.0859,10.1489,163400.0
2009-04-06 12:00:00,12.89,12.93,12.85,12.89,155200.0,10.141,10.1725,10.1096,10.141,155200.0
2009-04-06 12:10:00,12.89,12.9,12.77,12.78,211900.0,10.141,10.1489,10.0466,10.0545,211900.0
2009-04-06 12:20:00,12.77,12.8,12.75,12.79,115700.0,10.0466,10.0702,10.0309,10.0623,115700.0
2009-04-06 12:30:00,12.79,12.8,12.71,12.76,164600.0,10.0623,10.0702,9.9994,10.0387,164600.0
2009-04-06 12:40:00,12.74,12.79,12.73,12.76,135700.0,10.023,10.0623,10.0151,10.0387,135700.0
2009-04-06 12:50:00,12.77,12.81,12.74,12.81,228300.0,10.0466,10.0781,10.023,10.0781,228300.0
2009-04-06 13:00:00,12.81,12.85,12.76,12.77,154400.0,10.0781,10.1096,10.0387,10.0466,154400.0
2009-04-06 13:10:00,12.76,12.83,12.75,12.75,185000.0,10.0387,10.0938,10.0309,10.0309,185000.0
2009-04-06 13:20:00,12.76,12.82,12.73,12.77,144500.0,10.0387,10.0859,10.0151,10.0466,144500.0
2009-04-06 13:30:00,12.77,12.78,12.68,12.7,190700.0,10.0466,10.0545,9.9758,9.9915,190700.0
2009-04-06 13:40:00,12.71,12.72,12.68,12.71,185700.0,9.9994,10.0073,9.9758,9.9994,185700.0
2009-04-06 13:50:00,12.7,12.8,12.7,12.8,343300.0,9.9915,10.0702,9.9915,10.0702,343300.0
2009-04-06 14:00:00,12.8,12.83,12.72,12.77,225200.0,10.0702,10.0938,10.0073,10.0466,225200.0
2009-04-06 14:10:00,12.77,12.8,12.64,12.7,207300.0,10.0466,10.0702,9.9443,9.9915,207300.0
2009-04-06 14:20:00,12.71,12.73,12.67,12.71,165000.0,9.9994,10.0151,9.9679,9.9994,165000.0
2009-04-06 14:30:00,12.71,12.74,12.6,12.61,267000.0,9.9994,10.023,9.9129,9.9207,267000.0
2009-04-06 14:40:00,12.61,12.72,12.56,12.7,353100.0,9.9207,10.0073,9.8814,9.9915,353100.0
2009-04-06 14:50:00,12.69,12.87,12.69,12.81,538300.0,9.9837,10.1253,9.9837,10.0781,538300.0
2009-04-06 15:00:00,12.81,12.83,12.7,12.73,274100.0,10.0781,10.0938,9.9915,10.0151,274100.0
2009-04-06 15:10:00,12.72,12.85,12.64,12.84,512600.0,10.0073,10.1096,9.9443,10.1017,512600.0
2009-04-06 15:20:00,12.84,12.98,12.8,12.9,597000.0,10.1017,10.2118,10.0702,10.1489,597000.0
2009-04-06 15:30:00,12.89,13.04,12.88,12.9,553900.0,10.141,10.259,10.1332,10.1489,553900.0
2009-04-06 15:40:00,12.9,12.95,12.82,12.87,506700.0,10.1489,10.1882,10.0859,10.1253,506700.0
2009-04-06 15:50:00,12.87,13.02,12.8,12.83,1035700.0,10.1253,10.2433,10.0702,10.0938,1035700.0
2009-04-07 09:30:00,12.33,12.78,12.28,12.77,334000.0,9.7004,10.0545,9.6611,10.0466,334000.0
2009-04-07 09:40:00,12.75,12.78,12.54,12.77,295100.0,10.0309,10.0545,9.8657,10.0466,295100.0
2009-04-07 09:50:00,12.77,13.1,12.67,13.05,641900.0,10.0466,10.3062,9.9679,10.2669,641900.0
2009-04-07 10:00:00,13.05,13.05,12.9,13.0,390500.0,10.2669,10.2669,10.1489,10.2276,390500.0
2009-04-07 10:10:00,13.0,13.15,12.9,13.14,430700.0,10.2276,10.3456,10.1489,10.3377,430700.0
2009-04-07 10:20:00,13.14,13.26,13.11,13.23,361200.0,10.3377,10.4321,10.3141,10.4085,361200.0
2009-04-07 10:30:00,13.23,13.36,13.18,13.2,332100.0,10.4085,10.5108,10.3692,10.3849,332100.0
2009-04-07 10:40:00,13.2,13.23,13.11,13.21,154700.0,10.3849,10.4085,10.3141,10.3928,154700.0
2009-04-07 10:50:00,13.21,13.32,13.18,13.23,235400.0,10.3928,10.4793,10.3692,10.4085,235400.0
2009-04-07 11:00:00,13.23,13.32,13.15,13.22,197600.0,10.4085,10.4793,10.3456,10.4006,197600.0
2009-04-07 11:10:00,13.22,13.39,13.22,13.38,226300.0,10.4006,10.5344,10.4006,10.5265,226300.0
2009-04-07 11:20:00,13.38,13.56,13.35,13.48,486600.0,10.5265,10.6681,10.5029,10.6052,486600.0
2009-04-07 11:30:00,13.47,13.51,13.32,13.33,272000.0,10.5973,10.6288,10.4793,10.4872,272000.0
2009-04-07 11:40:00,13.32,13.34,13.18,13.25,319600.0,10.4793,10.4951,10.3692,10.4242,319600.0
2009-04-07 11:50:00,13.24,13.25,13.16,13.2,125300.0,10.4164,10.4242,10.3534,10.3849,125300.0
2009-04-07 12:00:00,13.21,13.31,13.21,13.27,201200.0,10.3928,10.4714,10.3928,10.44,201200.0
2009-04-07 12:10:00,13.28,13.42,13.26,13.27,226900.0,10.4478,10.558,10.4321,10.44,226900.0
2009-04-07 12:20:00,13.26,13.31,13.2,13.22,164000.0,10.4321,10.4714,10.3849,10.4006,164000.0
2009-04-07 12:30:00,13.23,13.28,13.21,13.22,149800.0,10.4085,10.4478,10.3928,10.4006,149800.0
2009-04-07 12:40:00,13.22,13.22,13.17,13.19,95100.0,10.4006,10.4006,10.3613,10.377,95100.0
2009-04-07 12:50:00,13.19,13.23,13.18,13.21,50000.0,10.377,10.4085,10.3692,10.3928,50000.0
2009-04-07 13:00:00,13.22,13.26,13.17,13.17,120000.0,10.4006,10.4321,10.3613,10.3613,120000.0
2009-04-07 13:10:00,13.18,13.22,13.11,13.12,195600.0,10.3692,10.4006,10.3141,10.322,195600.0
2009-04-07 13:20:00,13.12,13.16,13.07,13.08,120800.0,10.322,10.3534,10.2826,10.2905,120800.0
2009-04-07 13:30:00,13.08,13.08,12.91,12.96,206600.0,10.2905,10.2905,10.1568,10.1961,206600.0
2009-04-07 13:40:00,12.97,13.05,12.97,13.01,111200.0,10.204,10.2669,10.204,10.2354,111200.0
2009-04-07 13:50:00,13.01,13.02,12.96,12.98,192200.0,10.2354,10.2433,10.1961,10.2118,192200.0
2009-04-07 14:00:00,12.98,12.98,12.85,12.92,177600.0,10.2118,10.2118,10.1096,10.1646,177600.0
2009-04-07 14:10:00,12.91,13.0,12.9,12.99,497000.0,10.1568,10.2276,10.1489,10.2197,497000.0
2009-04-07 14:20:00,12.99,13.06,12.95,13.02,146500.0,10.2197,10.2748,10.1882,10.2433,146500.0
2009-04-07 14:30:00,13.02,13.05,12.98,12.99,164900.0,10.2433,10.2669,10.2118,10.2197,164900.0
2009-04-07 14:40:00,12.99,13.06,12.98,13.04,133300.0,10.2197,10.2748,10.2118,10.259,133300.0
2009-04-07 14:50:00,13.03,13.11,13.03,13.08,113800.0,10.2512,10.3141,10.2512,10.2905,113800.0
2009-04-07 15:00:00,13.07,13.07,12.93,13.06,280300.0,10.2826,10.2826,10.1725,10.2748,280300.0
2009-04-07 15:10:00,13.05,13.2,13.05,13.08,422400.0,10.2669,10.3849,10.2669,10.2905,422400.0
2009-04-07 15:20:00,13.08,13.09,12.94,12.95,224400.0,10.2905,10.2984,10.1804,10.1882,224400.0
2009-04-07 15:30:00,12.95,13.06,12.93,13.03,299500.0,10.1882,10.2748,10.1725,10.2512,299500.0
2009-04-07 15:40:00,13.02,13.1,12.95,12.95,400000.0,10.2433,10.3062,10.1882,10.1882,400000.0
2009-04-07 15:50:00,12.95,12.99,12.74,12.74,944300.0,10.1882,10.2197,10.023,10.023,944300.0
2009-04-08 09:30:00,12.96,13.35,12.88,13.02,670400.0,10.1961,10.5029,10.1332,10.2433,670400.0
2009-04-08 09:40:00,13.02,13.13,12.86,13.13,280500.0,10.2433,10.3298,10.1174,10.3298,280500.0
2009-04-08 09:50:00,13.12,13.16,12.96,13.12,160300.0,10.322,10.3534,10.1961,10.322,160300.0
2009-04-08 10:00:00,13.12,13.16,13.04,13.11,162000.0,10.322,10.3534,10.259,10.3141,162000.0
2009-04-08 10:10:00,13.12,13.2,13.1,13.1,193500.0,10.322,10.3849,10.3062,10.3062,193500.0
2009-04-08 10:20:00,13.11,13.18,13.08,13.14,263000.0,10.3141,10.3692,10.2905,10.3377,263000.0
2009-04-08 10:30:00,13.13,13.31,13.1,13.3,341100.0,10.3298,10.4714,10.3062,10.4636,341100.0
2009-04-08 10:40:00,13.3,13.51,13.3,13.46,643700.0,10.4636,10.6288,10.4636,10.5895,643700.0
2009-04-08 10:50:00,13.46,13.53,13.41,13.53,304200.0,10.5895,10.6445,10.5501,10.6445,304200.0
2009-04-08 11:00:00,13.53,13.65,13.5,13.61,341100.0,10.6445,10.7389,10.6209,10.7075,341100.0
2009-04-08 11:10:00,13.61,13.69,13.52,13.52,369100.0,10.7075,10.7704,10.6367,10.6367,369100.0
2009-04-08 11:20:00,13.52,13.57,13.34,13.35,263500.0,10.6367,10.676,10.4951,10.5029,263500.0
2009-04-08 11:30:00,13.34,13.61,13.31,13.55,257800.0,10.4951,10.7075,10.4714,10.6603,257800.0
2009-04-08 11:40:00,13.55,13.68,13.5,13.65,202700.0,10.6603,10.7625,10.6209,10.7389,202700.0
2009-04-08 11:50:00,13.64,13.68,13.57,13.57,235500.0,10.7311,10.7625,10.676,10.676,235500.0
2009-04-08 12:00:00,13.58,13.61,13.54,13.59,149000.0,10.6839,10.7075,10.6524,10.6917,149000.0
2009-04-08 12:10:00,13.59,13.63,13.52,13.6,210600.0,10.6917,10.7232,10.6367,10.6996,210600.0
2009-04-08 12:20:00,13.6,13.66,13.57,13.61,223000.0,10.6996,10.7468,10.676,10.7075,223000.0
2009-04-08 12:30:00,13.61,13.65,13.56,13.62,137900.0,10.7075,10.7389,10.6681,10.7153,137900.0
2009-04-08 12:40:00,13.63,13.84,13.63,13.78,301300.0,10.7232,10.8884,10.7232,10.8412,301300.0
2009-04-08 12:50:00,13.78,13.99,13.74,13.94,493300.0,10.8412,11.0064,10.8097,10.9671,493300.0
2009-04-08 13:00:00,13.94,13.95,13.86,13.88,289000.0,10.9671,10.975,10.9042,10.9199,289000.0
2009-04-08 13:10:00,13.88,13.95,13.85,13.86,205600.0,10.9199,10.975,10.8963,10.9042,205600.0
2009-04-08 13:20:00,13.85,13.92,13.84,13.86,161100.0,10.8963,10.9514,10.8884,10.9042,161100.0
2009-04-08 13:30:00,13.87,13.93,13.74,13.75,174000.0,10.912,10.9592,10.8097,10.8176,174000.0
2009-04-08 13:40:00,13.75,13.84,13.74,13.84,252800.0,10.8176,10.8884,10.8097,10.8884,252800.0
2009-04-08 13:50:00,13.84,13.91,13.81,13.81,176300.0,10.8884,10.9435,10.8648,10.8648,176300.0
2009-04-08 14:00:00,13.82,13.86,13.66,13.71,364700.0,10.8727,10.9042,10.7468,10.7861,364700.0
2009-04-08 14:10:00,13.71,13.8,13.67,13.75,263800.0,10.7861,10.8569,10.7547,10.8176,263800.0
2009-04-08 14:20:00,13.75,13.78,13.7,13.73,162200.0,10.8176,10.8412,10.7783,10.8019,162200.0
2009-04-08 14:30:00,13.73,13.74,13.59,13.72,284500.0,10.8019,10.8097,10.6917,10.794,284500.0
2009-04-08 14:40:00,13.71,13.78,13.68,13.75,201500.0,10.7861,10.8412,10.7625,10.8176,201500.0
2009-04-08 14:50:00,13.74,13.76,13.6,13.68,203100.0,10.8097,10.8255,10.6996,10.7625,203100.0
2009-04-08 15:00:00,13.68,13.69,13.52,13.6,260100.0,10.7625,10.7704,10.6367,10.6996,260100.0
2009-04-08 15:10:00,13.6,13.6,13.52,13.54,346300.0,10.6996,10.6996,10.6367,10.6524,346300.0
2009-04-08 15:20:00,13.54,13.63,13.54,13.56,417600.0,10.6524,10.7232,10.6524,10.6681,417600.0
2009-04-08 15:30:00,13.56,13.67,13.55,13.67,328600.0,10.6681,10.7547,10.6603,10.7547,328600.0
2009-04-08 15:40:00,13.68,13.8,13.65,13.78,477600.0,10.7625,10.8569,10.7389,10.8412,477600.0
2009-04-08 15:50:00,13.77,13.89,13.73,13.86,714700.0,10.8333,10.9278,10.8019,10.9042,714700.0
2009-04-09 09:30:00,15.21,15.57,15.06,15.22,1042700.0,11.9662,12.2495,11.8482,11.9741,1042700.0
2009-04-09 09:40:00,15.23,15.46,15.17,15.41,832100.0,11.982,12.1629,11.9348,12.1236,832100.0
2009-04-09 09:50:00,15.41,15.73,15.35,15.38,693900.0,12.1236,12.3753,12.0764,12.1,693900.0
2009-04-09 10:00:00,15.38,15.86,15.38,15.71,801000.0,12.1,12.4776,12.1,12.3596,801000.0
2009-04-09 10:10:00,15.7,15.99,15.7,15.81,709000.0,12.3517,12.5799,12.3517,12.4383,709000.0
2009-04-09 10:20:00,15.82,16.12,15.79,16.06,536800.0,12.4462,12.6822,12.4226,12.635,536800.0
2009-04-09 10:30:00,16.05,16.08,15.93,15.99,388400.0,12.6271,12.6507,12.5327,12.5799,388400.0
2009-04-09 10:40:00,15.99,16.0,15.77,15.77,546700.0,12.5799,12.5878,12.4068,12.4068,546700.0
2009-04-09 10:50:00,15.77,15.79,15.65,15.76,304200.0,12.4068,12.4226,12.3124,12.399,304200.0
2009-04-09 11:00:00,15.77,16.21,15.74,16.02,558800.0,12.4068,12.753,12.3832,12.6035,558800.0
2009-04-09 11:10:00,16.02,16.13,15.92,16.04,275400.0,12.6035,12.69,12.5248,12.6192,275400.0
2009-04-09 11:20:00,16.03,16.13,15.94,15.95,270900.0,12.6114,12.69,12.5406,12.5484,270900.0
2009-04-09 11:30:00,15.95,16.11,15.92,16.1,321500.0,12.5484,12.6743,12.5248,12.6664,321500.0
2009-04-09 11:40:00,16.09,16.1,15.87,15.89,595600.0,12.6586,12.6664,12.4855,12.5012,595600.0
2009-04-09 11:50:00,15.88,15.9,15.79,15.87,409700.0,12.4934,12.5091,12.4226,12.4855,409700.0
2009-04-09 12:00:00,15.86,16.03,15.81,16.0,456800.0,12.4776,12.6114,12.4383,12.5878,456800.0
2009-04-09 12:10:00,16.0,16.17,16.0,16.16,577200.0,12.5878,12.7215,12.5878,12.7136,577200.0
2009-04-09 12:20:00,16.17,16.25,16.12,16.19,345100.0,12.7215,12.7845,12.6822,12.7372,345100.0
2009-04-09 12:30:00,16.19,16.29,16.13,16.24,381300.0,12.7372,12.8159,12.69,12.7766,381300.0
2009-04-09 12:40:00,16.24,16.32,16.15,16.32,292900.0,12.7766,12.8395,12.7058,12.8395,292900.0
2009-04-09 12:50:00,16.31,16.89,16.3,16.75,902500.0,12.8317,13.288,12.8238,13.1778,902500.0
2009-04-09 13:00:00,16.75,17.41,16.75,17.41,1022700.0,13.1778,13.6971,13.1778,13.6971,1022700.0
2009-04-09 13:10:00,17.4,17.62,17.27,17.34,899000.0,13.6892,13.8623,13.5869,13.642,899000.0
2009-04-09 13:20:00,17.34,17.46,17.29,17.33,533700.0,13.642,13.7364,13.6027,13.6341,533700.0
2009-04-09 13:30:00,17.34,17.45,17.22,17.24,531600.0,13.642,13.7285,13.5476,13.5633,531600.0
2009-04-09 13:40:00,17.23,17.38,17.13,17.36,622500.0,13.5555,13.6735,13.4768,13.6577,622500.0
2009-04-09 13:50:00,17.37,17.38,17.16,17.18,393400.0,13.6656,13.6735,13.5004,13.5161,393400.0
2009-04-09 14:00:00,17.17,17.18,16.99,17.08,527600.0,13.5082,13.5161,13.3666,13.4374,527600.0
2009-04-09 14:10:00,17.08,17.18,16.99,17.02,646700.0,13.4374,13.5161,13.3666,13.3902,646700.0
2009-04-09 14:20:00,17.02,17.14,16.96,17.08,584400.0,13.3902,13.4846,13.343,13.4374,584400.0
2009-04-09 14:30:00,17.08,17.45,17.03,17.44,720900.0,13.4374,13.7285,13.3981,13.7207,720900.0
2009-04-09 14:40:00,17.43,17.73,17.41,17.72,825400.0,13.7128,13.9488,13.6971,13.941,825400.0
2009-04-09 14:50:00,17.71,17.73,17.46,17.53,424800.0,13.9331,13.9488,13.7364,13.7915,424800.0
2009-04-09 15:00:00,17.52,17.72,17.52,17.71,369000.0,13.7836,13.941,13.7836,13.9331,369000.0
2009-04-09 15:10:00,17.72,17.77,17.61,17.76,776300.0,13.941,13.9803,13.8544,13.9724,776300.0
2009-04-09 15:20:00,17.77,17.86,17.61,17.67,672900.0,13.9803,14.0511,13.8544,13.9016,672900.0
2009-04-09 15:30:00,17.67,18.02,17.65,17.99,965000.0,13.9016,14.177,13.8859,14.1534,965000.0
2009-04-09 15:40:00,17.99,18.21,17.98,18.15,1443800.0,14.1534,14.3265,14.1455,14.2792,1443800.0
2009-04-09 15:50:00,18.15,18.18,17.46,17.64,4288300.0,14.2792,14.3029,13.7364,13.878,4288300.0
2009-04-13 09:30:00,16.72,17.25,16.72,17.1,913400.0,13.1542,13.5712,13.1542,13.4532,913400.0
2009-04-13 09:40:00,17.11,17.43,17.03,17.38,739000.0,13.461,13.7128,13.3981,13.6735,739000.0
2009-04-13 09:50:00,17.37,17.9,17.37,17.86,1253300.0,13.6656,14.0826,13.6656,14.0511,1253300.0
2009-04-13 10:00:00,17.85,18.38,17.77,18.34,1376100.0,14.0432,14.4602,13.9803,14.4287,1376100.0
2009-04-13 10:10:00,18.34,18.5,18.24,18.39,1215000.0,14.4287,14.5546,14.3501,14.4681,1215000.0
2009-04-13 10:20:00,18.39,18.77,18.38,18.46,862200.0,14.4681,14.767,14.4602,14.5231,862200.0
2009-04-13 10:30:00,18.46,18.47,18.06,18.14,965200.0,14.5231,14.531,14.2084,14.2714,965200.0
2009-04-13 10:40:00,18.14,18.32,18.06,18.2,580100.0,14.2714,14.413,14.2084,14.3186,580100.0
2009-04-13 10:50:00,18.2,18.26,17.98,18.2,517300.0,14.3186,14.3658,14.1455,14.3186,517300.0
2009-04-13 11:00:00,18.21,18.22,17.72,17.74,518300.0,14.3265,14.3343,13.941,13.9567,518300.0
2009-04-13 11:10:00,17.73,18.08,17.72,18.0,448100.0,13.9488,14.2242,13.941,14.1612,448100.0
2009-04-13 11:20:00,18.0,18.26,17.93,18.21,376100.0,14.1612,14.3658,14.1062,14.3265,376100.0
2009-04-13 11:30:00,18.22,18.22,17.96,18.03,272200.0,14.3343,14.3343,14.1298,14.1848,272200.0
2009-04-13 11:40:00,18.03,18.08,17.88,17.92,356800.0,14.1848,14.2242,14.0668,14.0983,356800.0
2009-04-13 11:50:00,17.93,17.96,17.67,17.94,534800.0,14.1062,14.1298,13.9016,14.114,534800.0
2009-04-13 12:00:00,17.94,18.17,17.91,18.07,426000.0,14.114,14.295,14.0904,14.2163,426000.0
2009-04-13 12:10:00,18.07,18.22,18.01,18.21,330900.0,14.2163,14.3343,14.1691,14.3265,330900.0
2009-04-13 12:20:00,18.21,18.3,18.17,18.23,308700.0,14.3265,14.3973,14.295,14.3422,308700.0
2009-04-13 12:30:00,18.23,18.47,18.23,18.36,355200.0,14.3422,14.531,14.3422,14.4445,355200.0
2009-04-13 12:40:00,18.35,18.43,18.3,18.42,256300.0,14.4366,14.4995,14.3973,14.4917,256300.0
2009-04-13 12:50:00,18.42,18.47,18.36,18.45,295500.0,14.4917,14.531,14.4445,14.5153,295500.0
2009-04-13 13:00:00,18.45,18.46,18.23,18.24,337300.0,14.5153,14.5231,14.3422,14.3501,337300.0
2009-04-13 13:10:00,18.24,18.25,18.03,18.18,392100.0,14.3501,14.3579,14.1848,14.3029,392100.0
2009-04-13 13:20:00,18.18,18.43,18.17,18.36,412700.0,14.3029,14.4995,14.295,14.4445,412700.0
2009-04-13 13:30:00,18.36,18.79,18.36,18.71,554000.0,14.4445,14.7828,14.4445,14.7198,554000.0
2009-04-13 13:40:00,18.71,19.09,18.71,18.96,1032200.0,14.7198,15.0188,14.7198,14.9165,1032200.0
2009-04-13 13:50:00,18.96,19.14,18.83,19.08,989800.0,14.9165,15.0581,14.8142,15.0109,989800.0
2009-04-13 14:00:00,19.09,19.42,19.09,19.22,865900.0,15.0188,15.2784,15.0188,15.1211,865900.0
2009-04-13 14:10:00,19.22,19.23,18.75,19.05,555500.0,15.1211,15.1289,14.7513,14.9873,555500.0
2009-04-13 14:20:00,19.05,19.07,18.77,18.82,535400.0,14.9873,15.003,14.767,14.8064,535400.0
2009-04-13 14:30:00,18.82,19.0,18.74,18.82,541400.0,14.8064,14.948,14.7434,14.8064,541400.0
2009-04-13 14:40:00,18.82,18.98,18.75,18.81,330300.0,14.8064,14.9322,14.7513,14.7985,330300.0
2009-04-13 14:50:00,18.81,18.95,18.73,18.83,325800.0,14.7985,14.9086,14.7356,14.8142,325800.0
2009-04-13 15:00:00,18.83,19.11,18.73,18.97,531900.0,14.8142,15.0345,14.7356,14.9244,531900.0
2009-04-13 15:10:00,18.97,19.35,18.94,19.22,511800.0,14.9244,15.2233,14.9008,15.1211,511800.0
2009-04-13 15:20:00,19.22,19.33,19.04,19.22,535400.0,15.1211,15.2076,14.9794,15.1211,535400.0
2009-04-13 15:30:00,19.21,19.32,19.11,19.32,607700.0,15.1132,15.1997,15.0345,15.1997,607700.0
2009-04-13 15:40:00,19.32,19.49,19.18,19.27,1016300.0,15.1997,15.3335,15.0896,15.1604,1016300.0
2009-04-13 15:50:00,19.26,19.3,19.07,19.18,1198200.0,15.1525,15.184,15.003,15.0896,1198200.0
2009-04-14 09:30:00,18.53,18.93,18.12,18.23,647700.0,14.5782,14.8929,14.2556,14.3422,647700.0
2009-04-14 09:40:00,18.22,18.5,17.95,18.34,666300.0,14.3343,14.5546,14.1219,14.4287,666300.0
2009-04-14 09:50:00,18.34,18.9,18.33,18.88,527500.0,14.4287,14.8693,14.4209,14.8536,527500.0
2009-04-14 10:00:00,18.87,19.45,18.85,19.09,729600.0,14.8457,15.302,14.83,15.0188,729600.0
2009-04-14 10:10:00,19.1,19.14,18.88,19.05,692900.0,15.0266,15.0581,14.8536,14.9873,692900.0
2009-04-14 10:20:00,19.05,19.32,18.99,19.2,394900.0,14.9873,15.1997,14.9401,15.1053,394900.0
2009-04-14 10:30:00,19.18,19.4,19.12,19.32,304300.0,15.0896,15.2627,15.0424,15.1997,304300.0
2009-04-14 10:40:00,19.33,19.87,19.26,19.69,656200.0,15.2076,15.6324,15.1525,15.4908,656200.0
2009-04-14 10:50:00,19.68,19.7,19.34,19.42,252200.0,15.483,15.4987,15.2155,15.2784,252200.0
2009-04-14 11:00:00,19.42,19.48,19.0,19.1,394300.0,15.2784,15.3256,14.948,15.0266,394300.0
2009-04-14 11:10:00,19.1,19.11,18.87,18.87,324300.0,15.0266,15.0345,14.8457,14.8457,324300.0
2009-04-14 11:20:00,18.88,18.88,18.58,18.59,343600.0,14.8536,14.8536,14.6175,14.6254,343600.0
2009-04-14 11:30:00,18.59,18.8,18.59,18.74,440100.0,14.6254,14.7906,14.6254,14.7434,440100.0
2009-04-14 11:40:00,18.77,18.95,18.64,18.91,265500.0,14.767,14.9086,14.6647,14.8772,265500.0
2009-04-14 11:50:00,18.91,18.95,18.65,18.75,280700.0,14.8772,14.9086,14.6726,14.7513,280700.0
2009-04-14 12:00:00,18.76,18.76,18.27,18.27,252100.0,14.7592,14.7592,14.3737,14.3737,252100.0
2009-04-14 12:10:00,18.29,18.3,17.95,18.13,800300.0,14.3894,14.3973,14.1219,14.2635,800300.0
2009-04-14 12:20:00,18.12,18.32,18.01,18.26,372500.0,14.2556,14.413,14.1691,14.3658,372500.0
2009-04-14 12:30:00,18.26,18.47,18.1,18.13,256600.0,14.3658,14.531,14.2399,14.2635,256600.0
2009-04-14 12:40:00,18.12,18.13,17.69,17.84,490900.0,14.2556,14.2635,13.9174,14.0354,490900.0
2009-04-14 12:50:00,17.82,17.96,17.55,17.62,709000.0,14.0196,14.1298,13.8072,13.8623,709000.0
2009-04-14 13:00:00,17.62,17.69,17.39,17.47,549400.0,13.8623,13.9174,13.6813,13.7443,549400.0
2009-04-14 13:10:00,17.47,17.55,17.42,17.5,514800.0,13.7443,13.8072,13.7049,13.7679,514800.0
2009-04-14 13:20:00,17.5,17.55,17.36,17.51,385800.0,13.7679,13.8072,13.6577,13.7757,385800.0
2009-04-14 13:30:00,17.51,17.64,17.36,17.36,460000.0,13.7757,13.878,13.6577,13.6577,460000.0
2009-04-14 13:40:00,17.37,17.51,17.31,17.32,326200.0,13.6656,13.7757,13.6184,13.6263,326200.0
2009-04-14 13:50:00,17.32,17.38,17.19,17.29,382900.0,13.6263,13.6735,13.524,13.6027,382900.0
2009-04-14 14:00:00,17.3,17.3,16.9,16.98,599800.0,13.6105,13.6105,13.2958,13.3588,599800.0
2009-04-14 14:10:00,16.98,17.27,16.87,17.24,512600.0,13.3588,13.5869,13.2722,13.5633,512600.0
2009-04-14 14:20:00,17.24,17.43,17.11,17.38,378500.0,13.5633,13.7128,13.461,13.6735,378500.0
2009-04-14 14:30:00,17.38,17.52,17.25,17.52,329500.0,13.6735,13.7836,13.5712,13.7836,329500.0
2009-04-14 14:40:00,17.53,17.57,17.31,17.4,253900.0,13.7915,13.8229,13.6184,13.6892,253900.0
2009-04-14 14:50:00,17.39,17.51,17.25,17.5,266500.0,13.6813,13.7757,13.5712,13.7679,266500.0
2009-04-14 15:00:00,17.5,17.84,17.47,17.58,656200.0,13.7679,14.0354,13.7443,13.8308,656200.0
2009-04-14 15:10:00,17.59,17.93,17.52,17.91,425600.0,13.8387,14.1062,13.7836,14.0904,425600.0
2009-04-14 15:20:00,17.92,17.92,17.56,17.64,497600.0,14.0983,14.0983,13.8151,13.878,497600.0
2009-04-14 15:30:00,17.64,17.66,17.26,17.27,572200.0,13.878,13.8937,13.5791,13.5869,572200.0
2009-04-14 15:40:00,17.27,17.43,17.15,17.16,654300.0,13.5869,13.7128,13.4925,13.5004,654300.0
2009-04-14 15:50:00,17.17,17.27,16.9,17.07,1315600.0,13.5082,13.5869,13.2958,13.4296,1315600.0
2009-04-15 09:30:00,16.04,16.51,15.62,15.81,1791600.0,12.6192,12.989,12.2888,12.4383,1791600.0
2009-04-15 09:40:00,15.82,16.12,15.36,15.99,1647800.0,12.4462,12.6822,12.0843,12.5799,1647800.0
2009-04-15 09:50:00,15.99,16.68,15.99,16.45,1168500.0,12.5799,13.1227,12.5799,12.9418,1168500.0
2009-04-15 10:00:00,16.44,16.52,16.12,16.47,674600.0,12.9339,12.9969,12.6822,12.9575,674600.0
2009-04-15 10:10:00,16.47,16.61,16.22,16.25,592300.0,12.9575,13.0677,12.7608,12.7845,592300.0
2009-04-15 10:20:00,16.25,16.41,16.05,16.11,623000.0,12.7845,12.9103,12.6271,12.6743,623000.0
2009-04-15 10:30:00,16.1,16.34,15.94,16.03,829700.0,12.6664,12.8553,12.5406,12.6114,829700.0
2009-04-15 10:40:00,16.03,16.15,15.86,15.88,717400.0,12.6114,12.7058,12.4776,12.4934,717400.0
2009-04-15 10:50:00,15.88,15.93,15.37,15.48,876100.0,12.4934,12.5327,12.0921,12.1787,876100.0
2009-04-15 11:00:00,15.49,15.6,15.38,15.44,742500.0,12.1865,12.2731,12.1,12.1472,742500.0
2009-04-15 11:10:00,15.44,15.52,15.29,15.4,473200.0,12.1472,12.2101,12.0292,12.1157,473200.0
2009-04-15 11:20:00,15.4,15.53,15.35,15.46,411400.0,12.1157,12.218,12.0764,12.1629,411400.0
2009-04-15 11:30:00,15.46,15.8,15.46,15.8,285200.0,12.1629,12.4304,12.1629,12.4304,285200.0
2009-04-15 11:40:00,15.8,15.8,15.59,15.6,299700.0,12.4304,12.4304,12.2652,12.2731,299700.0
2009-04-15 11:50:00,15.6,15.85,15.6,15.83,481100.0,12.2731,12.4698,12.2731,12.454,481100.0
2009-04-15 12:00:00,15.84,16.02,15.83,16.02,476200.0,12.4619,12.6035,12.454,12.6035,476200.0
2009-04-15 12:10:00,16.01,16.04,15.88,15.99,280700.0,12.5956,12.6192,12.4934,12.5799,280700.0
2009-04-15 12:20:00,15.99,16.16,15.94,16.1,392000.0,12.5799,12.7136,12.5406,12.6664,392000.0
2009-04-15 12:30:00,16.1,16.31,16.06,16.31,179100.0,12.6664,12.8317,12.635,12.8317,179100.0
2009-04-15 12:40:00,16.31,16.37,16.21,16.28,383400.0,12.8317,12.8789,12.753,12.8081,383400.0
2009-04-15 12:50:00,16.28,16.46,16.26,16.4,351500.0,12.8081,12.9497,12.7923,12.9025,351500.0
2009-04-15 13:00:00,16.4,16.45,16.05,16.14,476200.0,12.9025,12.9418,12.6271,12.6979,476200.0
2009-04-15 13:10:00,16.14,16.2,15.98,15.99,330800.0,12.6979,12.7451,12.572,12.5799,330800.0
2009-04-15 13:20:00,15.98,16.25,15.96,16.14,235400.0,12.572,12.7845,12.5563,12.6979,235400.0
2009-04-15 13:30:00,16.14,16.38,16.1,16.2,267500.0,12.6979,12.8867,12.6664,12.7451,267500.0
2009-04-15 13:40:00,16.2,16.27,16.1,16.13,314900.0,12.7451,12.8002,12.6664,12.69,314900.0
2009-04-15 13:50:00,16.12,16.24,15.96,16.23,452900.0,12.6822,12.7766,12.5563,12.7687,452900.0
2009-04-15 14:00:00,16.23,16.62,16.16,16.36,1719500.0,12.7687,13.0755,12.7136,12.871,1719500.0
2009-04-15 14:10:00,16.35,16.42,16.0,16.04,882400.0,12.8631,12.9182,12.5878,12.6192,882400.0
2009-04-15 14:20:00,16.05,16.11,15.85,15.9,409700.0,12.6271,12.6743,12.4698,12.5091,409700.0
2009-04-15 14:30:00,15.89,16.03,15.84,15.92,661400.0,12.5012,12.6114,12.4619,12.5248,661400.0
2009-04-15 14:40:00,15.91,16.11,15.9,16.06,336900.0,12.517,12.6743,12.5091,12.635,336900.0
2009-04-15 14:50:00,16.06,16.19,16.01,16.14,386900.0,12.635,12.7372,12.5956,12.6979,386900.0
2009-04-15 15:00:00,16.14,16.43,16.14,16.34,898700.0,12.6979,12.9261,12.6979,12.8553,898700.0
2009-04-15 15:10:00,16.34,16.83,16.3,16.74,886200.0,12.8553,13.2408,12.8238,13.17,886200.0
2009-04-15 15:20:00,16.74,16.89,16.63,16.85,822800.0,13.17,13.288,13.0834,13.2565,822800.0
2009-04-15 15:30:00,16.86,17.0,16.82,16.98,894900.0,13.2644,13.3745,13.2329,13.3588,894900.0
2009-04-15 15:40:00,16.99,17.2,16.92,17.16,891400.0,13.3666,13.5318,13.3116,13.5004,891400.0
2009-04-15 15:50:00,17.16,17.48,17.15,17.32,1972200.0,13.5004,13.7521,13.4925,13.6263,1972200.0
2009-04-16 09:30:00,16.78,17.4,16.78,17.0,1057900.0,13.2014,13.6892,13.2014,13.3745,1057900.0
2009-04-16 09:40:00,16.97,17.0,16.32,16.41,1157300.0,13.3509,13.3745,12.8395,12.9103,1157300.0
2009-04-16 09:50:00,16.4,16.8,16.21,16.76,866700.0,12.9025,13.2172,12.753,13.1857,866700.0
2009-04-16 10:00:00,16.77,16.83,16.49,16.62,831700.0,13.1936,13.2408,12.9733,13.0755,831700.0
2009-04-16 10:10:00,16.62,16.82,16.53,16.65,404000.0,13.0755,13.2329,13.0047,13.0991,404000.0
2009-04-16 10:20:00,16.65,16.69,16.48,16.57,453200.0,13.0991,13.1306,12.9654,13.0362,453200.0
2009-04-16 10:30:00,16.57,16.71,16.44,16.49,364700.0,13.0362,13.1463,12.9339,12.9733,364700.0
2009-04-16 10:40:00,16.49,16.52,16.23,16.35,487400.0,12.9733,12.9969,12.7687,12.8631,487400.0
2009-04-16 10:50:00,16.34,16.53,16.27,16.47,414400.0,12.8553,13.0047,12.8002,12.9575,414400.0
2009-04-16 11:00:00,16.46,16.66,16.42,16.64,378800.0,12.9497,13.107,12.9182,13.0913,378800.0
2009-04-16 11:10:00,16.64,16.69,16.49,16.57,269000.0,13.0913,13.1306,12.9733,13.0362,269000.0
2009-04-16 11:20:00,16.57,16.83,16.52,16.81,265100.0,13.0362,13.2408,12.9969,13.225,265100.0
2009-04-16 11:30:00,16.82,17.18,16.79,17.17,459800.0,13.2329,13.5161,13.2093,13.5082,459800.0
2009-04-16 11:40:00,17.18,17.28,17.12,17.18,341800.0,13.5161,13.5948,13.4689,13.5161,341800.0
2009-04-16 11:50:00,17.18,17.19,17.04,17.06,130600.0,13.5161,13.524,13.406,13.4217,130600.0
2009-04-16 12:00:00,17.06,17.06,16.92,16.99,161700.0,13.4217,13.4217,13.3116,13.3666,161700.0
2009-04-16 12:10:00,16.98,17.13,16.98,17.09,348300.0,13.3588,13.4768,13.3588,13.4453,348300.0
2009-04-16 12:20:00,17.1,17.31,17.05,17.3,596600.0,13.4532,13.6184,13.4138,13.6105,596600.0
2009-04-16 12:30:00,17.29,17.46,17.25,17.39,226100.0,13.6027,13.7364,13.5712,13.6813,226100.0
2009-04-16 12:40:00,17.38,17.56,17.33,17.53,304000.0,13.6735,13.8151,13.6341,13.7915,304000.0
2009-04-16 12:50:00,17.52,17.82,17.47,17.79,521000.0,13.7836,14.0196,13.7443,13.996,521000.0
2009-04-16 13:00:00,17.79,18.02,17.78,17.9,472700.0,13.996,14.177,13.9882,14.0826,472700.0
2009-04-16 13:10:00,17.9,17.9,17.63,17.72,316900.0,14.0826,14.0826,13.8701,13.941,316900.0
2009-04-16 13:20:00,17.72,17.72,17.56,17.6,293400.0,13.941,13.941,13.8151,13.8465,293400.0
2009-04-16 13:30:00,17.6,17.6,17.44,17.56,276800.0,13.8465,13.8465,13.7207,13.8151,276800.0
2009-04-16 13:40:00,17.57,17.69,17.46,17.65,401600.0,13.8229,13.9174,13.7364,13.8859,401600.0
2009-04-16 13:50:00,17.64,17.76,17.62,17.74,264500.0,13.878,13.9724,13.8623,13.9567,264500.0
2009-04-16 14:00:00,17.74,17.92,17.74,17.91,335200.0,13.9567,14.0983,13.9567,14.0904,335200.0
2009-04-16 14:10:00,17.91,18.43,17.88,18.24,682300.0,14.0904,14.4995,14.0668,14.3501,682300.0
2009-04-16 14:20:00,18.24,18.59,18.23,18.52,568500.0,14.3501,14.6254,14.3422,14.5703,568500.0
2009-04-16 14:30:00,18.55,18.6,18.38,18.38,638500.0,14.5939,14.6333,14.4602,14.4602,638500.0
2009-04-16 14:40:00,18.39,18.41,18.01,18.03,851200.0,14.4681,14.4838,14.1691,14.1848,851200.0
2009-04-16 14:50:00,18.03,18.34,18.01,18.19,576400.0,14.1848,14.4287,14.1691,14.3107,576400.0
2009-04-16 15:00:00,18.2,18.3,18.11,18.26,366300.0,14.3186,14.3973,14.2478,14.3658,366300.0
2009-04-16 15:10:00,18.26,18.27,18.13,18.2,379100.0,14.3658,14.3737,14.2635,14.3186,379100.0
2009-04-16 15:20:00,18.2,18.27,18.13,18.18,618100.0,14.3186,14.3737,14.2635,14.3029,618100.0
2009-04-16 15:30:00,18.18,18.18,18.0,18.08,685600.0,14.3029,14.3029,14.1612,14.2242,685600.0
2009-04-16 15:40:00,18.08,18.18,17.71,17.72,801000.0,14.2242,14.3029,13.9331,13.941,801000.0
2009-04-16 15:50:00,17.72,17.95,17.71,17.85,886000.0,13.941,14.1219,13.9331,14.0432,886000.0
2009-04-17 09:30:00,17.41,17.68,17.15,17.32,1026700.0,13.6971,13.9095,13.4925,13.6263,1026700.0
2009-04-17 09:40:00,17.32,17.43,17.16,17.43,422900.0,13.6263,13.7128,13.5004,13.7128,422900.0
2009-04-17 09:50:00,17.43,17.6,17.33,17.55,359600.0,13.7128,13.8465,13.6341,13.8072,359600.0
2009-04-17 10:00:00,17.55,17.72,17.48,17.7,359200.0,13.8072,13.941,13.7521,13.9252,359200.0
2009-04-17 10:10:00,17.71,17.77,17.5,17.66,321300.0,13.9331,13.9803,13.7679,13.8937,321300.0
2009-04-17 10:20:00,17.66,17.7,17.44,17.48,252200.0,13.8937,13.9252,13.7207,13.7521,252200.0
2009-04-17 10:30:00,17.48,17.55,17.3,17.55,233300.0,13.7521,13.8072,13.6105,13.8072,233300.0
2009-04-17 10:40:00,17.55,17.75,17.5,17.66,303500.0,13.8072,13.9646,13.7679,13.8937,303500.0
2009-04-17 10:50:00,17.67,17.77,17.66,17.66,250200.0,13.9016,13.9803,13.8937,13.8937,250200.0
2009-04-17 11:00:00,17.66,17.67,17.3,17.6,354300.0,13.8937,13.9016,13.6105,13.8465,354300.0
2009-04-17 11:10:00,17.6,17.64,17.47,17.54,247100.0,13.8465,13.878,13.7443,13.7993,247100.0
2009-04-17 11:20:00,17.55,17.86,17.53,17.78,388200.0,13.8072,14.0511,13.7915,13.9882,388200.0
2009-04-17 11:30:00,17.78,18.23,17.73,18.11,491100.0,13.9882,14.3422,13.9488,14.2478,491100.0
2009-04-17 11:40:00,18.12,18.15,17.98,18.04,314900.0,14.2556,14.2792,14.1455,14.1927,314900.0
2009-04-17 11:50:00,18.04,18.46,17.97,18.21,466900.0,14.1927,14.5231,14.1376,14.3265,466900.0
2009-04-17 12:00:00,18.22,18.3,18.03,18.08,255700.0,14.3343,14.3973,14.1848,14.2242,255700.0
2009-04-17 12:10:00,18.08,18.21,17.89,17.94,306300.0,14.2242,14.3265,14.0747,14.114,306300.0
2009-04-17 12:20:00,17.94,18.33,17.93,18.31,379600.0,14.114,14.4209,14.1062,14.4051,379600.0
2009-04-17 12:30:00,18.31,18.31,18.0,18.02,221400.0,14.4051,14.4051,14.1612,14.177,221400.0
2009-04-17 12:40:00,18.02,18.22,17.96,18.19,316300.0,14.177,14.3343,14.1298,14.3107,316300.0
2009-04-17 12:50:00,18.2,18.23,17.95,18.02,539800.0,14.3186,14.3422,14.1219,14.177,539800.0
2009-04-17 13:00:00,18.02,18.04,17.83,17.92,400300.0,14.177,14.1927,14.0275,14.0983,400300.0
2009-04-17 13:10:00,17.92,18.04,17.84,18.01,253800.0,14.0983,14.1927,14.0354,14.1691,253800.0
2009-04-17 13:20:00,18.0,18.34,17.99,18.3,426200.0,14.1612,14.4287,14.1534,14.3973,426200.0
2009-04-17 13:30:00,18.3,18.4,18.13,18.39,397000.0,14.3973,14.4759,14.2635,14.4681,397000.0
2009-04-17 13:40:00,18.39,18.5,18.33,18.4,500800.0,14.4681,14.5546,14.4209,14.4759,500800.0
2009-04-17 13:50:00,18.4,18.5,18.31,18.31,389200.0,14.4759,14.5546,14.4051,14.4051,389200.0
2009-04-17 14:00:00,18.3,18.4,18.09,18.13,384800.0,14.3973,14.4759,14.232,14.2635,384800.0
2009-04-17 14:10:00,18.13,18.36,18.1,18.35,343600.0,14.2635,14.4445,14.2399,14.4366,343600.0
2009-04-17 14:20:00,18.35,18.39,18.24,18.29,287200.0,14.4366,14.4681,14.3501,14.3894,287200.0
2009-04-17 14:30:00,18.29,18.43,18.28,18.39,266200.0,14.3894,14.4995,14.3815,14.4681,266200.0
2009-04-17 14:40:00,18.38,18.44,18.23,18.23,323200.0,14.4602,14.5074,14.3422,14.3422,323200.0
2009-04-17 14:50:00,18.23,18.25,17.9,17.91,477200.0,14.3422,14.3579,14.0826,14.0904,477200.0
2009-04-17 15:00:00,17.9,18.2,17.89,18.09,333300.0,14.0826,14.3186,14.0747,14.232,333300.0
2009-04-17 15:10:00,18.08,18.23,18.06,18.12,387200.0,14.2242,14.3422,14.2084,14.2556,387200.0
2009-04-17 15:20:00,18.12,18.2,18.05,18.14,453600.0,14.2556,14.3186,14.2006,14.2714,453600.0
2009-04-17 15:30:00,18.14,18.18,17.89,18.12,646500.0,14.2714,14.3029,14.0747,14.2556,646500.0
2009-04-17 15:40:00,18.11,18.29,18.03,18.19,849300.0,14.2478,14.3894,14.1848,14.3107,849300.0
2009-04-17 15:50:00,18.19,18.27,17.76,17.86,1164500.0,14.3107,14.3737,13.9724,14.0511,1164500.0
2009-04-20 09:30:00,16.49,16.5,15.5,16.01,1421500.0,12.9733,12.9811,12.1944,12.5956,1421500.0
2009-04-20 09:40:00,15.99,16.08,15.1,15.17,1371000.0,12.5799,12.6507,11.8797,11.9348,1371000.0
2009-04-20 09:50:00,15.17,15.2,14.9,15.05,845300.0,11.9348,11.9584,11.7224,11.8404,845300.0
2009-04-20 10:00:00,15.05,15.16,14.88,15.05,652700.0,11.8404,11.9269,11.7066,11.8404,652700.0
2009-04-20 10:10:00,15.05,15.09,14.92,14.95,435000.0,11.8404,11.8718,11.7381,11.7617,435000.0
2009-04-20 10:20:00,14.95,15.07,14.9,15.01,494600.0,11.7617,11.8561,11.7224,11.8089,494600.0
2009-04-20 10:30:00,15.01,15.26,14.98,15.12,716500.0,11.8089,12.0056,11.7853,11.8954,716500.0
2009-04-20 10:40:00,15.13,15.19,15.0,15.09,456100.0,11.9033,11.9505,11.801,11.8718,456100.0
2009-04-20 10:50:00,15.1,15.18,15.01,15.09,386700.0,11.8797,11.9426,11.8089,11.8718,386700.0
2009-04-20 11:00:00,15.09,15.11,14.9,15.0,437000.0,11.8718,11.8876,11.7224,11.801,437000.0
2009-04-20 11:10:00,15.0,15.0,14.77,14.84,462900.0,11.801,11.801,11.6201,11.6752,462900.0
2009-04-20 11:20:00,14.85,14.99,14.84,14.99,268500.0,11.683,11.7932,11.6752,11.7932,268500.0
2009-04-20 11:30:00,14.98,15.02,14.82,14.85,211700.0,11.7853,11.8168,11.6594,11.683,211700.0
2009-04-20 11:40:00,14.86,14.88,14.75,14.82,258400.0,11.6909,11.7066,11.6043,11.6594,258400.0
2009-04-20 11:50:00,14.82,14.94,14.75,14.77,279200.0,11.6594,11.7538,11.6043,11.6201,279200.0
2009-04-20 12:00:00,14.78,14.8,14.68,14.75,189700.0,11.6279,11.6437,11.5493,11.6043,189700.0
2009-04-20 12:10:00,14.75,14.91,14.71,14.75,187600.0,11.6043,11.7302,11.5729,11.6043,187600.0
2009-04-20 12:20:00,14.75,14.86,14.75,14.84,122200.0,11.6043,11.6909,11.6043,11.6752,122200.0
2009-04-20 12:30:00,14.84,14.85,14.75,14.78,137900.0,11.6752,11.683,11.6043,11.6279,137900.0
2009-04-20 12:40:00,14.79,14.82,14.68,14.75,128700.0,11.6358,11.6594,11.5493,11.6043,128700.0
2009-04-20 12:50:00,14.75,14.8,14.68,14.79,104900.0,11.6043,11.6437,11.5493,11.6358,104900.0
2009-04-20 13:00:00,14.79,14.79,14.64,14.64,119000.0,11.6358,11.6358,11.5178,11.5178,119000.0
2009-04-20 13:10:00,14.64,14.67,14.5,14.51,184300.0,11.5178,11.5414,11.4077,11.4155,184300.0
2009-04-20 13:20:00,14.52,14.52,14.37,14.37,360500.0,11.4234,11.4234,11.3054,11.3054,360500.0
2009-04-20 13:30:00,14.37,14.65,14.37,14.65,440100.0,11.3054,11.5257,11.3054,11.5257,440100.0
2009-04-20 13:40:00,14.64,14.72,14.52,14.54,547400.0,11.5178,11.5807,11.4234,11.4391,547400.0
2009-04-20 13:50:00,14.55,14.6,14.46,14.55,406000.0,11.447,11.4863,11.3762,11.447,406000.0
2009-04-20 14:00:00,14.54,14.55,14.16,14.19,859600.0,11.4391,11.447,11.1402,11.1638,859600.0
2009-04-20 14:10:00,14.19,14.27,14.09,14.21,581900.0,11.1638,11.2267,11.0851,11.1795,581900.0
2009-04-20 14:20:00,14.22,14.22,13.75,13.9,926100.0,11.1874,11.1874,10.8176,10.9356,926100.0
2009-04-20 14:30:00,13.91,14.06,13.8,13.9,404500.0,10.9435,11.0615,10.8569,10.9356,404500.0
2009-04-20 14:40:00,13.9,13.9,13.47,13.62,1302000.0,10.9356,10.9356,10.5973,10.7153,1302000.0
2009-04-20 14:50:00,13.62,13.73,13.59,13.67,573800.0,10.7153,10.8019,10.6917,10.7547,573800.0
2009-04-20 15:00:00,13.67,13.89,13.63,13.88,675700.0,10.7547,10.9278,10.7232,10.9199,675700.0
2009-04-20 15:10:00,13.87,13.88,13.74,13.78,407300.0,10.912,10.9199,10.8097,10.8412,407300.0
2009-04-20 15:20:00,13.78,13.83,13.58,13.59,556500.0,10.8412,10.8806,10.6839,10.6917,556500.0
2009-04-20 15:30:00,13.59,13.96,13.57,13.6,1134500.0,10.6917,10.9828,10.676,10.6996,1134500.0
2009-04-20 15:40:00,13.59,13.63,13.42,13.54,1558100.0,10.6917,10.7232,10.558,10.6524,1558100.0
2009-04-20 15:50:00,13.53,13.53,13.28,13.43,2226400.0,10.6445,10.6445,10.4478,10.5659,2226400.0
2009-04-21 09:30:00,12.56,13.47,12.51,13.43,1074700.0,9.8814,10.5973,9.8421,10.5659,1074700.0
2009-04-21 09:40:00,13.42,13.86,13.38,13.62,1030900.0,10.558,10.9042,10.5265,10.7153,1030900.0
2009-04-21 09:50:00,13.62,14.14,13.57,14.12,1132900.0,10.7153,11.1244,10.676,11.1087,1132900.0
2009-04-21 10:00:00,14.12,14.49,14.11,14.38,1514400.0,11.1087,11.3998,11.1008,11.3133,1514400.0
2009-04-21 10:10:00,14.39,14.39,14.02,14.1,707000.0,11.3211,11.3211,11.03,11.093,707000.0
2009-04-21 10:20:00,14.09,14.1,13.86,13.91,515000.0,11.0851,11.093,10.9042,10.9435,515000.0
2009-04-21 10:30:00,13.91,14.08,13.75,13.94,649600.0,10.9435,11.0772,10.8176,10.9671,649600.0
2009-04-21 10:40:00,13.94,14.34,13.88,14.2,613300.0,10.9671,11.2818,10.9199,11.1716,613300.0
2009-04-21 10:50:00,14.19,14.45,14.17,14.45,456300.0,11.1638,11.3683,11.148,11.3683,456300.0
2009-04-21 11:00:00,14.44,14.71,14.4,14.68,780500.0,11.3605,11.5729,11.329,11.5493,780500.0
2009-04-21 11:10:00,14.68,15.21,14.61,15.1,806800.0,11.5493,11.9662,11.4942,11.8797,806800.0
2009-04-21 11:20:00,15.1,15.18,14.66,14.66,823900.0,11.8797,11.9426,11.5335,11.5335,823900.0
2009-04-21 11:30:00,14.66,14.73,14.59,14.72,473300.0,11.5335,11.5886,11.4785,11.5807,473300.0
2009-04-21 11:40:00,14.72,14.9,14.53,14.9,410300.0,11.5807,11.7224,11.4313,11.7224,410300.0
2009-04-21 11:50:00,14.89,14.95,14.68,14.68,398600.0,11.7145,11.7617,11.5493,11.5493,398600.0
2009-04-21 12:00:00,14.68,14.88,14.65,14.72,216800.0,11.5493,11.7066,11.5257,11.5807,216800.0
2009-04-21 12:10:00,14.72,14.77,14.51,14.56,324000.0,11.5807,11.6201,11.4155,11.4549,324000.0
2009-04-21 12:20:00,14.57,14.73,14.52,14.71,566500.0,11.4627,11.5886,11.4234,11.5729,566500.0
2009-04-21 12:30:00,14.71,14.86,14.66,14.82,372400.0,11.5729,11.6909,11.5335,11.6594,372400.0
2009-04-21 12:40:00,14.85,15.18,14.8,15.1,363100.0,11.683,11.9426,11.6437,11.8797,363100.0
2009-04-21 12:50:00,15.11,15.25,14.93,15.0,397100.0,11.8876,11.9977,11.746,11.801,397100.0
2009-04-21 13:00:00,14.98,15.06,14.91,14.99,325700.0,11.7853,11.8482,11.7302,11.7932,325700.0
2009-04-21 13:10:00,15.02,15.22,14.92,14.97,397800.0,11.8168,11.9741,11.7381,11.7774,397800.0
2009-04-21 13:20:00,14.97,15.09,14.93,15.03,250600.0,11.7774,11.8718,11.746,11.8246,250600.0
2009-04-21 13:30:00,15.04,15.15,14.85,15.01,248400.0,11.8325,11.919,11.683,11.8089,248400.0
2009-04-21 13:40:00,15.01,15.15,14.99,15.11,398800.0,11.8089,11.919,11.7932,11.8876,398800.0
2009-04-21 13:50:00,15.11,15.15,14.94,14.97,276900.0,11.8876,11.919,11.7538,11.7774,276900.0
2009-04-21 14:00:00,14.98,15.05,14.82,14.88,357500.0,11.7853,11.8404,11.6594,11.7066,357500.0
2009-04-21 14:10:00,14.89,14.89,14.52,14.52,581600.0,11.7145,11.7145,11.4234,11.4234,581600.0
2009-04-21 14:20:00,14.52,14.8,14.41,14.79,782800.0,11.4234,11.6437,11.3369,11.6358,782800.0
2009-04-21 14:30:00,14.8,15.07,14.78,14.89,575900.0,11.6437,11.8561,11.6279,11.7145,575900.0
2009-04-21 14:40:00,14.89,15.0,14.66,14.77,566500.0,11.7145,11.801,11.5335,11.6201,566500.0
2009-04-21 14:50:00,14.77,14.92,14.68,14.82,436800.0,11.6201,11.7381,11.5493,11.6594,436800.0
2009-04-21 15:00:00,14.81,15.21,14.77,15.07,592400.0,11.6516,11.9662,11.6201,11.8561,592400.0
2009-04-21 15:10:00,15.08,15.34,15.03,15.14,633500.0,11.864,12.0685,11.8246,11.9112,633500.0
2009-04-21 15:20:00,15.14,15.2,14.9,15.0,545400.0,11.9112,11.9584,11.7224,11.801,545400.0
2009-04-21 15:30:00,15.0,15.07,14.84,15.05,693700.0,11.801,11.8561,11.6752,11.8404,693700.0
2009-04-21 15:40:00,15.05,15.05,14.77,14.84,940800.0,11.8404,11.8404,11.6201,11.6752,940800.0
2009-04-21 15:50:00,14.86,15.24,14.85,15.07,1834200.0,11.6909,11.9898,11.683,11.8561,1834200.0
2009-04-22 09:30:00,13.92,15.87,13.65,15.71,2500200.0,10.9514,12.4855,10.7389,12.3596,2500200.0
2009-04-22 09:40:00,15.71,16.2,14.92,14.97,3025300.0,12.3596,12.7451,11.7381,11.7774,3025300.0
2009-04-22 09:50:00,14.95,15.03,14.49,14.99,1963700.0,11.7617,11.8246,11.3998,11.7932,1963700.0
2009-04-22 10:00:00,14.99,15.75,14.95,15.29,1281300.0,11.7932,12.3911,11.7617,12.0292,1281300.0
2009-04-22 10:10:00,15.29,15.5,15.01,15.03,1194600.0,12.0292,12.1944,11.8089,11.8246,1194600.0
2009-04-22 10:20:00,15.04,15.35,14.97,15.28,877700.0,11.8325,12.0764,11.7774,12.0213,877700.0
2009-04-22 10:30:00,15.28,15.35,14.65,15.11,1048900.0,12.0213,12.0764,11.5257,11.8876,1048900.0
2009-04-22 10:40:00,15.12,15.23,14.88,14.96,509700.0,11.8954,11.982,11.7066,11.7696,509700.0
2009-04-22 10:50:00,14.97,15.15,14.82,14.89,442700.0,11.7774,11.919,11.6594,11.7145,442700.0
2009-04-22 11:00:00,14.89,15.11,14.86,14.99,408400.0,11.7145,11.8876,11.6909,11.7932,408400.0
2009-04-22 11:10:00,14.98,15.17,14.91,15.09,518600.0,11.7853,11.9348,11.7302,11.8718,518600.0
2009-04-22 11:20:00,15.09,15.1,14.82,14.95,444400.0,11.8718,11.8797,11.6594,11.7617,444400.0
2009-04-22 11:30:00,14.97,15.04,14.87,15.0,324000.0,11.7774,11.8325,11.6988,11.801,324000.0
2009-04-22 11:40:00,15.0,15.04,14.98,15.01,430800.0,11.801,11.8325,11.7853,11.8089,430800.0
2009-04-22 11:50:00,15.01,15.2,14.99,15.19,571300.0,11.8089,11.9584,11.7932,11.9505,571300.0
2009-04-22 12:00:00,15.19,15.25,14.96,15.11,516400.0,11.9505,11.9977,11.7696,11.8876,516400.0
2009-04-22 12:10:00,15.11,15.19,14.97,14.98,453200.0,11.8876,11.9505,11.7774,11.7853,453200.0
2009-04-22 12:20:00,14.97,15.05,14.85,14.87,884600.0,11.7774,11.8404,11.683,11.6988,884600.0
2009-04-22 12:30:00,14.86,14.99,14.68,14.85,583100.0,11.6909,11.7932,11.5493,11.683,583100.0
2009-04-22 12:40:00,14.84,14.86,14.47,14.66,738300.0,11.6752,11.6909,11.3841,11.5335,738300.0
2009-04-22 12:50:00,14.66,14.67,14.4,14.5,868500.0,11.5335,11.5414,11.329,11.4077,868500.0
2009-04-22 13:00:00,14.51,14.6,14.25,14.35,586400.0,11.4155,11.4863,11.211,11.2897,586400.0
2009-04-22 13:10:00,14.34,14.46,14.24,14.37,453900.0,11.2818,11.3762,11.2031,11.3054,453900.0
2009-04-22 13:20:00,14.37,14.61,14.36,14.56,392900.0,11.3054,11.4942,11.2975,11.4549,392900.0
2009-04-22 13:30:00,14.56,14.88,14.44,14.78,569700.0,11.4549,11.7066,11.3605,11.6279,569700.0
2009-04-22 13:40:00,14.78,14.83,14.57,14.67,260600.0,11.6279,11.6673,11.4627,11.5414,260600.0
2009-04-22 13:50:00,14.68,14.79,14.67,14.7,618500.0,11.5493,11.6358,11.5414,11.565,618500.0
2009-04-22 14:00:00,14.71,15.07,14.7,15.01,718500.0,11.5729,11.8561,11.565,11.8089,718500.0
2009-04-22 14:10:00,15.01,15.4,15.0,15.32,1191800.0,11.8089,12.1157,11.801,12.0528,1191800.0
2009-04-22 14:20:00,15.31,15.48,15.3,15.36,680800.0,12.0449,12.1787,12.0371,12.0843,680800.0
2009-04-22 14:30:00,15.36,15.58,15.35,15.43,834400.0,12.0843,12.2573,12.0764,12.1393,834400.0
2009-04-22 14:40:00,15.42,15.43,15.13,15.15,685200.0,12.1315,12.1393,11.9033,11.919,685200.0
2009-04-22 14:50:00,15.15,15.3,14.98,15.11,607500.0,11.919,12.0371,11.7853,11.8876,607500.0
2009-04-22 15:00:00,15.11,15.14,14.99,15.03,588600.0,11.8876,11.9112,11.7932,11.8246,588600.0
2009-04-22 15:10:00,15.03,15.25,14.9,14.96,676400.0,11.8246,11.9977,11.7224,11.7696,676400.0
2009-04-22 15:20:00,14.96,15.1,14.92,14.95,631200.0,11.7696,11.8797,11.7381,11.7617,631200.0
2009-04-22 15:30:00,14.95,15.1,14.67,14.7,791700.0,11.7617,11.8797,11.5414,11.565,791700.0
2009-04-22 15:40:00,14.69,14.8,14.61,14.68,1076800.0,11.5571,11.6437,11.4942,11.5493,1076800.0
2009-04-22 15:50:00,14.69,14.69,14.24,14.3,1765400.0,11.5571,11.5571,11.2031,11.2503,1765400.0
2009-04-23 09:30:00,14.58,15.3,14.57,15.05,1017700.0,11.4706,12.0371,11.4627,11.8404,1017700.0
2009-04-23 09:40:00,15.04,15.09,14.72,15.05,490900.0,11.8325,11.8718,11.5807,11.8404,490900.0
2009-04-23 09:50:00,15.05,15.3,15.0,15.05,527600.0,11.8404,12.0371,11.801,11.8404,527600.0
2009-04-23 10:00:00,15.03,15.1,14.76,14.93,627200.0,11.8246,11.8797,11.6122,11.746,627200.0
2009-04-23 10:10:00,14.94,15.2,14.94,15.2,339900.0,11.7538,11.9584,11.7538,11.9584,339900.0
2009-04-23 10:20:00,15.19,15.4,15.13,15.26,442000.0,11.9505,12.1157,11.9033,12.0056,442000.0
2009-04-23 10:30:00,15.25,15.26,15.04,15.07,385500.0,11.9977,12.0056,11.8325,11.8561,385500.0
2009-04-23 10:40:00,15.07,15.19,14.8,14.96,403700.0,11.8561,11.9505,11.6437,11.7696,403700.0
2009-04-23 10:50:00,14.96,15.11,14.93,14.96,369200.0,11.7696,11.8876,11.746,11.7696,369200.0
2009-04-23 11:00:00,14.96,14.98,14.82,14.86,236000.0,11.7696,11.7853,11.6594,11.6909,236000.0
2009-04-23 11:10:00,14.86,14.95,14.75,14.81,249800.0,11.6909,11.7617,11.6043,11.6516,249800.0
2009-04-23 11:20:00,14.8,15.02,14.79,14.97,304800.0,11.6437,11.8168,11.6358,11.7774,304800.0
2009-04-23 11:30:00,14.97,15.18,14.9,15.1,422500.0,11.7774,11.9426,11.7224,11.8797,422500.0
2009-04-23 11:40:00,15.09,15.18,15.05,15.14,311600.0,11.8718,11.9426,11.8404,11.9112,311600.0
2009-04-23 11:50:00,15.14,15.23,15.08,15.14,337400.0,11.9112,11.982,11.864,11.9112,337400.0
2009-04-23 12:00:00,15.14,15.14,14.84,14.87,258000.0,11.9112,11.9112,11.6752,11.6988,258000.0
2009-04-23 12:10:00,14.88,14.91,14.8,14.85,309900.0,11.7066,11.7302,11.6437,11.683,309900.0
2009-04-23 12:20:00,14.85,14.89,14.71,14.82,284300.0,11.683,11.7145,11.5729,11.6594,284300.0
2009-04-23 12:30:00,14.82,14.96,14.73,14.95,244300.0,11.6594,11.7696,11.5886,11.7617,244300.0
2009-04-23 12:40:00,14.96,15.01,14.82,14.85,157700.0,11.7696,11.8089,11.6594,11.683,157700.0
2009-04-23 12:50:00,14.85,14.91,14.63,14.77,689800.0,11.683,11.7302,11.5099,11.6201,689800.0
2009-04-23 13:00:00,14.77,14.9,14.71,14.71,357400.0,11.6201,11.7224,11.5729,11.5729,357400.0
2009-04-23 13:10:00,14.72,14.74,14.5,14.58,325700.0,11.5807,11.5965,11.4077,11.4706,325700.0
2009-04-23 13:20:00,14.57,14.7,14.56,14.63,192400.0,11.4627,11.565,11.4549,11.5099,192400.0
2009-04-23 13:30:00,14.63,14.77,14.63,14.76,193500.0,11.5099,11.6201,11.5099,11.6122,193500.0
2009-04-23 13:40:00,14.75,14.77,14.62,14.7,302400.0,11.6043,11.6201,11.5021,11.565,302400.0
2009-04-23 13:50:00,14.7,14.72,14.64,14.68,193100.0,11.565,11.5807,11.5178,11.5493,193100.0
2009-04-23 14:00:00,14.69,14.76,14.54,14.75,494300.0,11.5571,11.6122,11.4391,11.6043,494300.0
2009-04-23 14:10:00,14.75,15.16,14.69,15.15,920400.0,11.6043,11.9269,11.5571,11.919,920400.0
2009-04-23 14:20:00,15.16,15.38,14.99,15.35,731900.0,11.9269,12.1,11.7932,12.0764,731900.0
2009-04-23 14:30:00,15.36,16.0,15.35,15.98,1418800.0,12.0843,12.5878,12.0764,12.572,1418800.0
2009-04-23 14:40:00,15.98,16.33,15.7,16.2,1445300.0,12.572,12.8474,12.3517,12.7451,1445300.0
2009-04-23 14:50:00,16.23,16.55,16.08,16.21,1924700.0,12.7687,13.0205,12.6507,12.753,1924700.0
2009-04-23 15:00:00,16.22,16.38,16.08,16.37,1740100.0,12.7608,12.8867,12.6507,12.8789,1740100.0
2009-04-23 15:10:00,16.38,16.47,16.05,16.46,1607000.0,12.8867,12.9575,12.6271,12.9497,1607000.0
2009-04-23 15:20:00,16.46,17.11,16.41,16.53,3134000.0,12.9497,13.461,12.9103,13.0047,3134000.0
2009-04-23 15:30:00,16.53,16.77,16.24,16.45,2466000.0,13.0047,13.1936,12.7766,12.9418,2466000.0
2009-04-23 15:40:00,16.44,16.98,16.32,16.98,1878900.0,12.9339,13.3588,12.8395,13.3588,1878900.0
2009-04-23 15:50:00,16.98,17.27,16.7,16.89,4433200.0,13.3588,13.5869,13.1385,13.288,4433200.0
2009-04-24 09:30:00,17.06,17.23,16.57,16.83,1162500.0,13.4217,13.5555,13.0362,13.2408,1162500.0
2009-04-24 09:40:00,16.8,16.95,16.71,16.77,890900.0,13.2172,13.3352,13.1463,13.1936,890900.0
2009-04-24 09:50:00,16.77,16.77,16.45,16.46,969500.0,13.1936,13.1936,12.9418,12.9497,969500.0
2009-04-24 10:00:00,16.46,16.97,16.45,16.66,1144800.0,12.9497,13.3509,12.9418,13.107,1144800.0
2009-04-24 10:10:00,16.65,16.75,16.26,16.37,732300.0,13.0991,13.1778,12.7923,12.8789,732300.0
2009-04-24 10:20:00,16.38,16.68,16.18,16.65,721900.0,12.8867,13.1227,12.7294,13.0991,721900.0
2009-04-24 10:30:00,16.61,16.74,16.49,16.56,507500.0,13.0677,13.17,12.9733,13.0283,507500.0
2009-04-24 10:40:00,16.56,16.69,16.41,16.53,529600.0,13.0283,13.1306,12.9103,13.0047,529600.0
2009-04-24 10:50:00,16.53,16.65,16.47,16.59,323100.0,13.0047,13.0991,12.9575,13.0519,323100.0
2009-04-24 11:00:00,16.59,17.26,16.59,17.25,1074900.0,13.0519,13.5791,13.0519,13.5712,1074900.0
2009-04-24 11:10:00,17.25,17.58,17.19,17.42,1386500.0,13.5712,13.8308,13.524,13.7049,1386500.0
2009-04-24 11:20:00,17.42,17.55,17.32,17.46,441400.0,13.7049,13.8072,13.6263,13.7364,441400.0
2009-04-24 11:30:00,17.46,17.75,17.45,17.64,520000.0,13.7364,13.9646,13.7285,13.878,520000.0
2009-04-24 11:40:00,17.64,17.85,17.53,17.65,554600.0,13.878,14.0432,13.7915,13.8859,554600.0
2009-04-24 11:50:00,17.65,17.69,17.46,17.55,445700.0,13.8859,13.9174,13.7364,13.8072,445700.0
2009-04-24 12:00:00,17.55,17.55,17.38,17.46,358900.0,13.8072,13.8072,13.6735,13.7364,358900.0
2009-04-24 12:10:00,17.46,17.5,17.35,17.41,276000.0,13.7364,13.7679,13.6499,13.6971,276000.0
2009-04-24 12:20:00,17.4,17.42,17.31,17.41,279800.0,13.6892,13.7049,13.6184,13.6971,279800.0
2009-04-24 12:30:00,17.4,17.73,17.4,17.73,342700.0,13.6892,13.9488,13.6892,13.9488,342700.0
2009-04-24 12:40:00,17.74,17.8,17.57,17.74,448400.0,13.9567,14.0039,13.8229,13.9567,448400.0
2009-04-24 12:50:00,17.75,18.03,17.74,18.0,722800.0,13.9646,14.1848,13.9567,14.1612,722800.0
2009-04-24 13:00:00,18.03,18.45,17.99,18.35,1237500.0,14.1848,14.5153,14.1534,14.4366,1237500.0
2009-04-24 13:10:00,18.34,18.44,18.13,18.3,480800.0,14.4287,14.5074,14.2635,14.3973,480800.0
2009-04-24 13:20:00,18.29,18.34,18.12,18.18,409400.0,14.3894,14.4287,14.2556,14.3029,409400.0
2009-04-24 13:30:00,18.18,18.19,17.99,18.04,660700.0,14.3029,14.3107,14.1534,14.1927,660700.0
2009-04-24 13:40:00,18.04,18.15,18.0,18.04,263100.0,14.1927,14.2792,14.1612,14.1927,263100.0
2009-04-24 13:50:00,18.05,18.07,18.0,18.05,366900.0,14.2006,14.2163,14.1612,14.2006,366900.0
2009-04-24 14:00:00,18.05,18.38,17.75,17.83,1321600.0,14.2006,14.4602,13.9646,14.0275,1321600.0
2009-04-24 14:10:00,17.84,17.87,17.45,17.8,1714700.0,14.0354,14.059,13.7285,14.0039,1714700.0
2009-04-24 14:20:00,17.79,18.21,17.68,18.14,935000.0,13.996,14.3265,13.9095,14.2714,935000.0
2009-04-24 14:30:00,18.14,18.88,18.13,18.8,1060300.0,14.2714,14.8536,14.2635,14.7906,1060300.0
2009-04-24 14:40:00,18.77,19.37,18.69,19.22,1442200.0,14.767,15.2391,14.7041,15.1211,1442200.0
2009-04-24 14:50:00,19.23,19.49,19.21,19.42,979400.0,15.1289,15.3335,15.1132,15.2784,979400.0
2009-04-24 15:00:00,19.44,19.48,19.15,19.15,999400.0,15.2941,15.3256,15.066,15.066,999400.0
2009-04-24 15:10:00,19.15,19.26,19.05,19.06,686500.0,15.066,15.1525,14.9873,14.9952,686500.0
2009-04-24 15:20:00,19.08,19.2,18.84,18.97,820300.0,15.0109,15.1053,14.8221,14.9244,820300.0
2009-04-24 15:30:00,18.97,19.25,18.92,19.09,1081600.0,14.9244,15.1447,14.885,15.0188,1081600.0
2009-04-24 15:40:00,19.09,19.49,19.06,19.29,1176000.0,15.0188,15.3335,14.9952,15.1761,1176000.0
2009-04-24 15:50:00,19.3,19.31,18.71,19.02,1837100.0,15.184,15.1919,14.7198,14.9637,1837100.0
2009-04-27 09:30:00,18.22,18.75,18.01,18.48,858500.0,14.3343,14.7513,14.1691,14.5389,858500.0
2009-04-27 09:40:00,18.48,18.72,18.32,18.4,606800.0,14.5389,14.7277,14.413,14.4759,606800.0
2009-04-27 09:50:00,18.4,18.52,18.3,18.32,581400.0,14.4759,14.5703,14.3973,14.413,581400.0
2009-04-27 10:00:00,18.33,18.55,18.03,18.1,979600.0,14.4209,14.5939,14.1848,14.2399,979600.0
2009-04-27 10:10:00,18.1,18.36,17.93,18.3,668000.0,14.2399,14.4445,14.1062,14.3973,668000.0
2009-04-27 10:20:00,18.32,18.36,18.05,18.06,372100.0,14.413,14.4445,14.2006,14.2084,372100.0
2009-04-27 10:30:00,18.06,18.07,17.77,17.93,610700.0,14.2084,14.2163,13.9803,14.1062,610700.0
2009-04-27 10:40:00,17.93,17.97,17.75,17.76,592500.0,14.1062,14.1376,13.9646,13.9724,592500.0
2009-04-27 10:50:00,17.75,17.75,17.56,17.61,576400.0,13.9646,13.9646,13.8151,13.8544,576400.0
2009-04-27 11:00:00,17.62,17.77,17.6,17.66,417100.0,13.8623,13.9803,13.8465,13.8937,417100.0
2009-04-27 11:10:00,17.66,17.67,17.39,17.45,520900.0,13.8937,13.9016,13.6813,13.7285,520900.0
2009-04-27 11:20:00,17.46,17.74,17.29,17.56,817100.0,13.7364,13.9567,13.6027,13.8151,817100.0
2009-04-27 11:30:00,17.56,17.57,17.34,17.48,374900.0,13.8151,13.8229,13.642,13.7521,374900.0
2009-04-27 11:40:00,17.48,17.57,17.44,17.53,356300.0,13.7521,13.8229,13.7207,13.7915,356300.0
2009-04-27 11:50:00,17.53,17.53,17.41,17.46,245400.0,13.7915,13.7915,13.6971,13.7364,245400.0
2009-04-27 12:00:00,17.46,17.49,17.3,17.31,478500.0,13.7364,13.76,13.6105,13.6184,478500.0
2009-04-27 12:10:00,17.31,17.38,17.24,17.25,568300.0,13.6184,13.6735,13.5633,13.5712,568300.0
2009-04-27 12:20:00,17.25,17.26,17.05,17.07,399400.0,13.5712,13.5791,13.4138,13.4296,399400.0
2009-04-27 12:30:00,17.07,17.1,16.93,17.06,443300.0,13.4296,13.4532,13.3194,13.4217,443300.0
2009-04-27 12:40:00,17.05,17.06,16.95,17.04,279100.0,13.4138,13.4217,13.3352,13.406,279100.0
2009-04-27 12:50:00,17.04,17.45,17.0,17.34,1059000.0,13.406,13.7285,13.3745,13.642,1059000.0
2009-04-27 13:00:00,17.34,17.36,17.14,17.25,461600.0,13.642,13.6577,13.4846,13.5712,461600.0
2009-04-27 13:10:00,17.25,17.29,17.0,17.0,275600.0,13.5712,13.6027,13.3745,13.3745,275600.0
2009-04-27 13:20:00,17.0,17.08,16.92,16.92,311600.0,13.3745,13.4374,13.3116,13.3116,311600.0
2009-04-27 13:30:00,16.92,17.04,16.86,16.96,441400.0,13.3116,13.406,13.2644,13.343,441400.0
2009-04-27 13:40:00,16.96,17.16,16.95,16.96,438500.0,13.343,13.5004,13.3352,13.343,438500.0
2009-04-27 13:50:00,16.96,17.06,16.93,17.0,405500.0,13.343,13.4217,13.3194,13.3745,405500.0
2009-04-27 14:00:00,16.99,17.01,16.86,16.86,422100.0,13.3666,13.3824,13.2644,13.2644,422100.0
2009-04-27 14:10:00,16.86,16.95,16.76,16.76,586900.0,13.2644,13.3352,13.1857,13.1857,586900.0
2009-04-27 14:20:00,16.76,16.76,16.56,16.69,695300.0,13.1857,13.1857,13.0283,13.1306,695300.0
2009-04-27 14:30:00,16.69,16.97,16.69,16.9,739400.0,13.1306,13.3509,13.1306,13.2958,739400.0
2009-04-27 14:40:00,16.9,16.96,16.65,16.7,383500.0,13.2958,13.343,13.0991,13.1385,383500.0
2009-04-27 14:50:00,16.7,16.98,16.69,16.9,444100.0,13.1385,13.3588,13.1306,13.2958,444100.0
2009-04-27 15:00:00,16.89,16.9,16.5,16.62,547900.0,13.288,13.2958,12.9811,13.0755,547900.0
2009-04-27 15:10:00,16.61,16.85,16.6,16.85,526000.0,13.0677,13.2565,13.0598,13.2565,526000.0
2009-04-27 15:20:00,16.85,16.92,16.62,16.63,577900.0,13.2565,13.3116,13.0755,13.0834,577900.0
2009-04-27 15:30:00,16.62,16.73,16.53,16.59,601000.0,13.0755,13.1621,13.0047,13.0519,601000.0
2009-04-27 15:40:00,16.59,16.89,16.54,16.73,1044100.0,13.0519,13.288,13.0126,13.1621,1044100.0
2009-04-27 15:50:00,16.73,16.85,16.63,16.67,1286400.0,13.1621,13.2565,13.0834,13.1149,1286400.0
2009-04-28 09:30:00,16.25,16.6,15.9,16.08,1007500.0,12.7845,13.0598,12.5091,12.6507,1007500.0
2009-04-28 09:40:00,16.08,16.13,15.75,15.9,718800.0,12.6507,12.69,12.3911,12.5091,718800.0
2009-04-28 09:50:00,15.91,16.11,15.82,16.02,416000.0,12.517,12.6743,12.4462,12.6035,416000.0
2009-04-28 10:00:00,16.03,16.26,16.0,16.18,695700.0,12.6114,12.7923,12.5878,12.7294,695700.0
2009-04-28 10:10:00,16.16,16.48,16.14,16.4,493900.0,12.7136,12.9654,12.6979,12.9025,493900.0
2009-04-28 10:20:00,16.41,16.47,16.14,16.2,1004200.0,12.9103,12.9575,12.6979,12.7451,1004200.0
2009-04-28 10:30:00,16.2,16.53,16.05,16.51,869300.0,12.7451,13.0047,12.6271,12.989,869300.0
2009-04-28 10:40:00,16.51,16.7,16.4,16.44,934300.0,12.989,13.1385,12.9025,12.9339,934300.0
2009-04-28 10:50:00,16.45,16.58,16.37,16.45,340000.0,12.9418,13.0441,12.8789,12.9418,340000.0
2009-04-28 11:00:00,16.46,16.57,16.41,16.46,432500.0,12.9497,13.0362,12.9103,12.9497,432500.0
2009-04-28 11:10:00,16.46,16.47,16.24,16.47,292900.0,12.9497,12.9575,12.7766,12.9575,292900.0
2009-04-28 11:20:00,16.47,16.57,16.38,16.38,458000.0,12.9575,13.0362,12.8867,12.8867,458000.0
2009-04-28 11:30:00,16.39,16.43,16.25,16.25,315700.0,12.8946,12.9261,12.7845,12.7845,315700.0
2009-04-28 11:40:00,16.25,16.27,15.87,15.91,636500.0,12.7845,12.8002,12.4855,12.517,636500.0
2009-04-28 11:50:00,15.91,15.99,15.71,15.94,675400.0,12.517,12.5799,12.3596,12.5406,675400.0
2009-04-28 12:00:00,15.94,16.26,15.94,16.2,460900.0,12.5406,12.7923,12.5406,12.7451,460900.0
2009-04-28 12:10:00,16.2,16.3,16.2,16.25,242500.0,12.7451,12.8238,12.7451,12.7845,242500.0
2009-04-28 12:20:00,16.25,16.44,16.25,16.27,350300.0,12.7845,12.9339,12.7845,12.8002,350300.0
2009-04-28 12:30:00,16.27,16.41,16.17,16.2,313200.0,12.8002,12.9103,12.7215,12.7451,313200.0
2009-04-28 12:40:00,16.2,16.28,16.17,16.24,225700.0,12.7451,12.8081,12.7215,12.7766,225700.0
2009-04-28 12:50:00,16.24,16.33,16.2,16.29,204800.0,12.7766,12.8474,12.7451,12.8159,204800.0
2009-04-28 13:00:00,16.3,16.42,16.27,16.39,313400.0,12.8238,12.9182,12.8002,12.8946,313400.0
2009-04-28 13:10:00,16.4,16.45,16.34,16.41,232500.0,12.9025,12.9418,12.8553,12.9103,232500.0
2009-04-28 13:20:00,16.41,16.49,16.32,16.39,226600.0,12.9103,12.9733,12.8395,12.8946,226600.0
2009-04-28 13:30:00,16.38,16.53,16.36,16.45,280400.0,12.8867,13.0047,12.871,12.9418,280400.0
2009-04-28 13:40:00,16.45,16.55,16.4,16.49,296700.0,12.9418,13.0205,12.9025,12.9733,296700.0
2009-04-28 13:50:00,16.5,16.52,16.39,16.48,233200.0,12.9811,12.9969,12.8946,12.9654,233200.0
2009-04-28 14:00:00,16.48,16.72,16.47,16.65,545300.0,12.9654,13.1542,12.9575,13.0991,545300.0
2009-04-28 14:10:00,16.64,16.69,16.51,16.58,217100.0,13.0913,13.1306,12.989,13.0441,217100.0
2009-04-28 14:20:00,16.58,16.7,16.56,16.62,338900.0,13.0441,13.1385,13.0283,13.0755,338900.0
2009-04-28 14:30:00,16.62,16.93,16.6,16.9,384300.0,13.0755,13.3194,13.0598,13.2958,384300.0
2009-04-28 14:40:00,16.9,16.9,16.66,16.69,482300.0,13.2958,13.2958,13.107,13.1306,482300.0
2009-04-28 14:50:00,16.69,16.76,16.59,16.67,312700.0,13.1306,13.1857,13.0519,13.1149,312700.0
2009-04-28 15:00:00,16.66,16.78,16.62,16.7,472200.0,13.107,13.2014,13.0755,13.1385,472200.0
2009-04-28 15:10:00,16.69,16.71,16.52,16.55,523600.0,13.1306,13.1463,12.9969,13.0205,523600.0
2009-04-28 15:20:00,16.54,16.63,16.43,16.49,554500.0,13.0126,13.0834,12.9261,12.9733,554500.0
2009-04-28 15:30:00,16.49,16.53,16.36,16.41,615300.0,12.9733,13.0047,12.871,12.9103,615300.0
2009-04-28 15:40:00,16.41,16.41,16.16,16.26,988500.0,12.9103,12.9103,12.7136,12.7923,988500.0
2009-04-28 15:50:00,16.26,16.33,16.16,16.18,1440100.0,12.7923,12.8474,12.7136,12.7294,1440100.0
2009-04-29 09:30:00,16.63,16.85,16.37,16.52,420400.0,13.0834,13.2565,12.8789,12.9969,420400.0
2009-04-29 09:40:00,16.52,16.79,16.51,16.58,337400.0,12.9969,13.2093,12.989,13.0441,337400.0
2009-04-29 09:50:00,16.58,16.9,16.58,16.88,334500.0,13.0441,13.2958,13.0441,13.2801,334500.0
2009-04-29 10:00:00,16.88,17.19,16.88,17.01,627300.0,13.2801,13.524,13.2801,13.3824,627300.0
2009-04-29 10:10:00,17.01,17.18,17.0,17.17,371100.0,13.3824,13.5161,13.3745,13.5082,371100.0
2009-04-29 10:20:00,17.18,17.44,17.17,17.4,516700.0,13.5161,13.7207,13.5082,13.6892,516700.0
2009-04-29 10:30:00,17.4,17.47,17.27,17.4,485700.0,13.6892,13.7443,13.5869,13.6892,485700.0
2009-04-29 10:40:00,17.41,17.45,17.22,17.22,359900.0,13.6971,13.7285,13.5476,13.5476,359900.0
2009-04-29 10:50:00,17.21,17.4,17.2,17.39,359500.0,13.5397,13.6892,13.5318,13.6813,359500.0
2009-04-29 11:00:00,17.4,17.45,17.29,17.36,241300.0,13.6892,13.7285,13.6027,13.6577,241300.0
2009-04-29 11:10:00,17.36,17.37,17.16,17.27,324100.0,13.6577,13.6656,13.5004,13.5869,324100.0
2009-04-29 11:20:00,17.27,17.32,17.18,17.21,284200.0,13.5869,13.6263,13.5161,13.5397,284200.0
2009-04-29 11:30:00,17.22,17.24,17.02,17.06,309800.0,13.5476,13.5633,13.3902,13.4217,309800.0
2009-04-29 11:40:00,17.06,17.15,17.0,17.13,194500.0,13.4217,13.4925,13.3745,13.4768,194500.0
2009-04-29 11:50:00,17.12,17.18,16.94,17.07,268100.0,13.4689,13.5161,13.3273,13.4296,268100.0
2009-04-29 12:00:00,17.08,17.32,17.07,17.15,316900.0,13.4374,13.6263,13.4296,13.4925,316900.0
2009-04-29 12:10:00,17.15,17.19,17.01,17.08,201500.0,13.4925,13.524,13.3824,13.4374,201500.0
2009-04-29 12:20:00,17.08,17.12,17.03,17.1,142100.0,13.4374,13.4689,13.3981,13.4532,142100.0
2009-04-29 12:30:00,17.1,17.15,17.07,17.08,95900.0,13.4532,13.4925,13.4296,13.4374,95900.0
2009-04-29 12:40:00,17.08,17.14,17.05,17.09,90500.0,13.4374,13.4846,13.4138,13.4453,90500.0
2009-04-29 12:50:00,17.08,17.19,17.08,17.19,108200.0,13.4374,13.524,13.4374,13.524,108200.0
2009-04-29 13:00:00,17.19,17.2,17.1,17.11,152700.0,13.524,13.5318,13.4532,13.461,152700.0
2009-04-29 13:10:00,17.12,17.19,17.1,17.13,110000.0,13.4689,13.524,13.4532,13.4768,110000.0
2009-04-29 13:20:00,17.13,17.31,17.12,17.29,263800.0,13.4768,13.6184,13.4689,13.6027,263800.0
2009-04-29 13:30:00,17.29,17.34,17.25,17.26,158100.0,13.6027,13.642,13.5712,13.5791,158100.0
2009-04-29 13:40:00,17.27,17.28,17.24,17.28,96900.0,13.5869,13.5948,13.5633,13.5948,96900.0
2009-04-29 13:50:00,17.27,17.28,17.15,17.15,134000.0,13.5869,13.5948,13.4925,13.4925,134000.0
2009-04-29 14:00:00,17.15,17.26,17.15,17.21,196300.0,13.4925,13.5791,13.4925,13.5397,196300.0
2009-04-29 14:10:00,17.21,17.35,17.0,17.17,408500.0,13.5397,13.6499,13.3745,13.5082,408500.0
2009-04-29 14:20:00,17.18,17.35,17.12,17.29,318300.0,13.5161,13.6499,13.4689,13.6027,318300.0
2009-04-29 14:30:00,17.3,17.62,17.27,17.42,537100.0,13.6105,13.8623,13.5869,13.7049,537100.0
2009-04-29 14:40:00,17.44,17.53,17.23,17.28,414900.0,13.7207,13.7915,13.5555,13.5948,414900.0
2009-04-29 14:50:00,17.29,17.46,17.28,17.44,490600.0,13.6027,13.7364,13.5948,13.7207,490600.0
2009-04-29 15:00:00,17.44,17.44,17.29,17.36,505400.0,13.7207,13.7207,13.6027,13.6577,505400.0
2009-04-29 15:10:00,17.37,17.49,17.33,17.38,419300.0,13.6656,13.76,13.6341,13.6735,419300.0
2009-04-29 15:20:00,17.39,17.42,17.09,17.21,595800.0,13.6813,13.7049,13.4453,13.5397,595800.0
2009-04-29 15:30:00,17.22,17.35,17.05,17.32,659000.0,13.5476,13.6499,13.4138,13.6263,659000.0
2009-04-29 15:40:00,17.34,17.5,17.25,17.31,890000.0,13.642,13.7679,13.5712,13.6184,890000.0
2009-04-29 15:50:00,17.3,17.5,17.19,17.48,1384400.0,13.6105,13.7679,13.524,13.7521,1384400.0
2009-04-30 09:30:00,17.74,18.1,17.61,18.08,888000.0,13.9567,14.2399,13.8544,14.2242,888000.0
2009-04-30 09:40:00,18.05,18.32,17.95,17.99,841700.0,14.2006,14.413,14.1219,14.1534,841700.0
2009-04-30 09:50:00,17.99,18.28,17.87,18.06,437400.0,14.1534,14.3815,14.059,14.2084,437400.0
2009-04-30 10:00:00,18.07,18.3,18.04,18.13,445500.0,14.2163,14.3973,14.1927,14.2635,445500.0
2009-04-30 10:10:00,18.13,18.3,18.0,18.26,432200.0,14.2635,14.3973,14.1612,14.3658,432200.0
2009-04-30 10:20:00,18.28,18.69,18.21,18.67,639100.0,14.3815,14.7041,14.3265,14.6884,639100.0
2009-04-30 10:30:00,18.67,18.82,18.61,18.71,649900.0,14.6884,14.8064,14.6411,14.7198,649900.0
2009-04-30 10:40:00,18.71,18.73,18.46,18.53,324400.0,14.7198,14.7356,14.5231,14.5782,324400.0
2009-04-30 10:50:00,18.53,18.67,18.5,18.56,331200.0,14.5782,14.6884,14.5546,14.6018,331200.0
2009-04-30 11:00:00,18.56,18.6,18.41,18.5,282300.0,14.6018,14.6333,14.4838,14.5546,282300.0
2009-04-30 11:10:00,18.5,18.56,18.34,18.36,270600.0,14.5546,14.6018,14.4287,14.4445,270600.0
2009-04-30 11:20:00,18.36,18.46,18.27,18.39,409500.0,14.4445,14.5231,14.3737,14.4681,409500.0
2009-04-30 11:30:00,18.39,18.44,18.34,18.41,204500.0,14.4681,14.5074,14.4287,14.4838,204500.0
2009-04-30 11:40:00,18.41,18.49,18.36,18.46,255800.0,14.4838,14.5467,14.4445,14.5231,255800.0
2009-04-30 11:50:00,18.47,18.48,18.3,18.31,231000.0,14.531,14.5389,14.3973,14.4051,231000.0
2009-04-30 12:00:00,18.31,18.36,18.2,18.27,204600.0,14.4051,14.4445,14.3186,14.3737,204600.0
2009-04-30 12:10:00,18.28,18.41,18.25,18.37,182200.0,14.3815,14.4838,14.3579,14.4523,182200.0
2009-04-30 12:20:00,18.38,18.46,18.32,18.39,174200.0,14.4602,14.5231,14.413,14.4681,174200.0
2009-04-30 12:30:00,18.42,18.42,18.24,18.27,166600.0,14.4917,14.4917,14.3501,14.3737,166600.0
2009-04-30 12:40:00,18.27,18.34,18.09,18.1,286300.0,14.3737,14.4287,14.232,14.2399,286300.0
2009-04-30 12:50:00,18.1,18.18,18.02,18.18,325000.0,14.2399,14.3029,14.177,14.3029,325000.0
2009-04-30 13:00:00,18.18,18.22,17.88,18.03,556500.0,14.3029,14.3343,14.0668,14.1848,556500.0
2009-04-30 13:10:00,18.03,18.09,17.89,17.91,332800.0,14.1848,14.232,14.0747,14.0904,332800.0
2009-04-30 13:20:00,17.9,17.93,17.72,17.92,338100.0,14.0826,14.1062,13.941,14.0983,338100.0
2009-04-30 13:30:00,17.91,18.0,17.7,17.71,410700.0,14.0904,14.1612,13.9252,13.9331,410700.0
2009-04-30 13:40:00,17.71,17.85,17.63,17.83,451900.0,13.9331,14.0432,13.8701,14.0275,451900.0
2009-04-30 13:50:00,17.84,17.84,17.58,17.58,421200.0,14.0354,14.0354,13.8308,13.8308,421200.0
2009-04-30 14:00:00,17.58,17.69,17.44,17.45,583300.0,13.8308,13.9174,13.7207,13.7285,583300.0
2009-04-30 14:10:00,17.45,17.69,17.39,17.65,566900.0,13.7285,13.9174,13.6813,13.8859,566900.0
2009-04-30 14:20:00,17.64,17.81,17.64,17.74,344000.0,13.878,14.0118,13.878,13.9567,344000.0
2009-04-30 14:30:00,17.73,17.8,17.61,17.78,338200.0,13.9488,14.0039,13.8544,13.9882,338200.0
2009-04-30 14:40:00,17.79,17.8,17.57,17.65,321700.0,13.996,14.0039,13.8229,13.8859,321700.0
2009-04-30 14:50:00,17.65,17.87,17.65,17.81,288100.0,13.8859,14.059,13.8859,14.0118,288100.0
2009-04-30 15:00:00,17.81,17.84,17.55,17.63,455800.0,14.0118,14.0354,13.8072,13.8701,455800.0
2009-04-30 15:10:00,17.63,17.71,17.4,17.41,427700.0,13.8701,13.9331,13.6892,13.6971,427700.0
2009-04-30 15:20:00,17.4,17.42,17.32,17.38,576500.0,13.6892,13.7049,13.6263,13.6735,576500.0
2009-04-30 15:30:00,17.37,17.5,17.28,17.32,603000.0,13.6656,13.7679,13.5948,13.6263,603000.0
2009-04-30 15:40:00,17.32,17.41,17.23,17.26,633900.0,13.6263,13.6971,13.5555,13.5791,633900.0
2009-04-30 15:50:00,17.27,17.44,16.75,16.78,1839000.0,13.5869,13.7207,13.1778,13.2014,1839000.0
2009-05-01 09:30:00,16.72,17.27,16.57,16.67,655900.0,13.1542,13.5869,13.0362,13.1149,655900.0
2009-05-01 09:40:00,16.66,17.03,16.66,17.01,429200.0,13.107,13.3981,13.107,13.3824,429200.0
2009-05-01 09:50:00,17.01,17.3,16.96,17.06,636300.0,13.3824,13.6105,13.343,13.4217,636300.0
2009-05-01 10:00:00,17.06,17.46,17.06,17.21,688500.0,13.4217,13.7364,13.4217,13.5397,688500.0
2009-05-01 10:10:00,17.21,17.43,17.2,17.31,521900.0,13.5397,13.7128,13.5318,13.6184,521900.0
2009-05-01 10:20:00,17.3,17.32,17.1,17.25,581600.0,13.6105,13.6263,13.4532,13.5712,581600.0
2009-05-01 10:30:00,17.25,17.38,17.15,17.31,558400.0,13.5712,13.6735,13.4925,13.6184,558400.0
2009-05-01 10:40:00,17.31,17.38,17.23,17.34,212100.0,13.6184,13.6735,13.5555,13.642,212100.0
2009-05-01 10:50:00,17.34,17.4,17.17,17.2,325200.0,13.642,13.6892,13.5082,13.5318,325200.0
2009-05-01 11:00:00,17.2,17.21,17.1,17.13,331800.0,13.5318,13.5397,13.4532,13.4768,331800.0
2009-05-01 11:10:00,17.13,17.29,17.13,17.24,316700.0,13.4768,13.6027,13.4768,13.5633,316700.0
2009-05-01 11:20:00,17.24,17.29,17.14,17.25,250000.0,13.5633,13.6027,13.4846,13.5712,250000.0
2009-05-01 11:30:00,17.25,17.27,17.1,17.21,156500.0,13.5712,13.5869,13.4532,13.5397,156500.0
2009-05-01 11:40:00,17.21,17.27,17.16,17.24,234200.0,13.5397,13.5869,13.5004,13.5633,234200.0
2009-05-01 11:50:00,17.25,17.25,17.07,17.14,189200.0,13.5712,13.5712,13.4296,13.4846,189200.0
2009-05-01 12:00:00,17.13,17.2,17.1,17.15,193100.0,13.4768,13.5318,13.4532,13.4925,193100.0
2009-05-01 12:10:00,17.15,17.25,17.1,17.15,199200.0,13.4925,13.5712,13.4532,13.4925,199200.0
2009-05-01 12:20:00,17.14,17.21,17.08,17.11,117800.0,13.4846,13.5397,13.4374,13.461,117800.0
2009-05-01 12:30:00,17.11,17.24,17.1,17.2,110600.0,13.461,13.5633,13.4532,13.5318,110600.0
2009-05-01 12:40:00,17.21,17.23,17.14,17.2,141200.0,13.5397,13.5555,13.4846,13.5318,141200.0
2009-05-01 12:50:00,17.2,17.33,17.15,17.27,197300.0,13.5318,13.6341,13.4925,13.5869,197300.0
2009-05-01 13:00:00,17.27,17.3,17.17,17.22,194900.0,13.5869,13.6105,13.5082,13.5476,194900.0
2009-05-01 13:10:00,17.21,17.4,17.21,17.39,234900.0,13.5397,13.6892,13.5397,13.6813,234900.0
2009-05-01 13:20:00,17.39,17.42,17.28,17.31,149100.0,13.6813,13.7049,13.5948,13.6184,149100.0
2009-05-01 13:30:00,17.31,17.5,17.28,17.48,257600.0,13.6184,13.7679,13.5948,13.7521,257600.0
2009-05-01 13:40:00,17.48,17.57,17.46,17.49,309100.0,13.7521,13.8229,13.7364,13.76,309100.0
2009-05-01 13:50:00,17.49,17.69,17.49,17.68,371800.0,13.76,13.9174,13.76,13.9095,371800.0
2009-05-01 14:00:00,17.68,17.8,17.64,17.78,420200.0,13.9095,14.0039,13.878,13.9882,420200.0
2009-05-01 14:10:00,17.79,17.85,17.61,17.62,347300.0,13.996,14.0432,13.8544,13.8623,347300.0
2009-05-01 14:20:00,17.62,17.72,17.61,17.69,255300.0,13.8623,13.941,13.8544,13.9174,255300.0
2009-05-01 14:30:00,17.69,17.74,17.63,17.64,207200.0,13.9174,13.9567,13.8701,13.878,207200.0
2009-05-01 14:40:00,17.64,17.66,17.51,17.52,402900.0,13.878,13.8937,13.7757,13.7836,402900.0
2009-05-01 14:50:00,17.51,17.53,17.37,17.51,348900.0,13.7757,13.7915,13.6656,13.7757,348900.0
2009-05-01 15:00:00,17.51,17.7,17.5,17.55,298500.0,13.7757,13.9252,13.7679,13.8072,298500.0
2009-05-01 15:10:00,17.54,17.57,17.26,17.35,861100.0,13.7993,13.8229,13.5791,13.6499,861100.0
2009-05-01 15:20:00,17.36,17.47,17.3,17.33,429900.0,13.6577,13.7443,13.6105,13.6341,429900.0
2009-05-01 15:30:00,17.33,17.4,17.3,17.34,931900.0,13.6341,13.6892,13.6105,13.642,931900.0
2009-05-01 15:40:00,17.34,17.48,17.3,17.37,958300.0,13.642,13.7521,13.6105,13.6656,958300.0
2009-05-01 15:50:00,17.37,17.42,17.31,17.34,918700.0,13.6656,13.7049,13.6184,13.642,918700.0
2009-05-04 09:30:00,17.69,18.09,17.69,18.05,496100.0,13.9174,14.232,13.9174,14.2006,496100.0
2009-05-04 09:40:00,18.05,18.21,18.0,18.16,381300.0,14.2006,14.3265,14.1612,14.2871,381300.0
2009-05-04 09:50:00,18.17,18.44,18.17,18.44,486100.0,14.295,14.5074,14.295,14.5074,486100.0
2009-05-04 10:00:00,18.44,18.77,18.39,18.44,680200.0,14.5074,14.767,14.4681,14.5074,680200.0
2009-05-04 10:10:00,18.43,18.65,18.39,18.6,381300.0,14.4995,14.6726,14.4681,14.6333,381300.0
2009-05-04 10:20:00,18.61,18.67,18.38,18.45,294000.0,14.6411,14.6884,14.4602,14.5153,294000.0
2009-05-04 10:30:00,18.45,18.51,18.39,18.51,180900.0,14.5153,14.5625,14.4681,14.5625,180900.0
2009-05-04 10:40:00,18.51,18.55,18.36,18.52,239300.0,14.5625,14.5939,14.4445,14.5703,239300.0
2009-05-04 10:50:00,18.53,18.56,18.42,18.49,197900.0,14.5782,14.6018,14.4917,14.5467,197900.0
2009-05-04 11:00:00,18.5,18.55,18.23,18.24,500900.0,14.5546,14.5939,14.3422,14.3501,500900.0
2009-05-04 11:10:00,18.24,18.39,18.22,18.28,229200.0,14.3501,14.4681,14.3343,14.3815,229200.0
2009-05-04 11:20:00,18.29,18.34,18.19,18.25,145000.0,14.3894,14.4287,14.3107,14.3579,145000.0
2009-05-04 11:30:00,18.25,18.37,18.23,18.28,149300.0,14.3579,14.4523,14.3422,14.3815,149300.0
2009-05-04 11:40:00,18.27,18.36,18.18,18.26,216500.0,14.3737,14.4445,14.3029,14.3658,216500.0
2009-05-04 11:50:00,18.26,18.3,18.22,18.3,108700.0,14.3658,14.3973,14.3343,14.3973,108700.0
2009-05-04 12:00:00,18.3,18.42,18.28,18.32,159100.0,14.3973,14.4917,14.3815,14.413,159100.0
2009-05-04 12:10:00,18.32,18.37,18.21,18.3,177000.0,14.413,14.4523,14.3265,14.3973,177000.0
2009-05-04 12:20:00,18.3,18.35,18.15,18.25,145700.0,14.3973,14.4366,14.2792,14.3579,145700.0
2009-05-04 12:30:00,18.24,18.42,18.23,18.41,148500.0,14.3501,14.4917,14.3422,14.4838,148500.0
2009-05-04 12:40:00,18.4,18.65,18.4,18.58,381700.0,14.4759,14.6726,14.4759,14.6175,381700.0
2009-05-04 12:50:00,18.57,18.71,18.53,18.59,284300.0,14.6097,14.7198,14.5782,14.6254,284300.0
2009-05-04 13:00:00,18.6,18.8,18.57,18.72,277200.0,14.6333,14.7906,14.6097,14.7277,277200.0
2009-05-04 13:10:00,18.72,18.78,18.65,18.69,175400.0,14.7277,14.7749,14.6726,14.7041,175400.0
2009-05-04 13:20:00,18.7,18.8,18.64,18.68,159300.0,14.712,14.7906,14.6647,14.6962,159300.0
2009-05-04 13:30:00,18.68,18.85,18.68,18.85,164000.0,14.6962,14.83,14.6962,14.83,164000.0
2009-05-04 13:40:00,18.85,19.04,18.8,19.03,362100.0,14.83,14.9794,14.7906,14.9716,362100.0
2009-05-04 13:50:00,19.03,19.34,19.03,19.34,590500.0,14.9716,15.2155,14.9716,15.2155,590500.0
2009-05-04 14:00:00,19.35,19.77,19.26,19.48,1178000.0,15.2233,15.5538,15.1525,15.3256,1178000.0
2009-05-04 14:10:00,19.47,20.2,19.43,20.03,1111700.0,15.3177,15.8921,15.2863,15.7583,1111700.0
2009-05-04 14:20:00,20.02,20.3,20.01,20.11,948400.0,15.7504,15.9707,15.7426,15.8212,948400.0
2009-05-04 14:30:00,20.12,20.24,19.94,20.03,656500.0,15.8291,15.9235,15.6875,15.7583,656500.0
2009-05-04 14:40:00,20.03,20.05,19.92,19.97,483400.0,15.7583,15.774,15.6718,15.7111,483400.0
2009-05-04 14:50:00,19.98,19.99,19.68,19.75,892600.0,15.719,15.7268,15.483,15.538,892600.0
2009-05-04 15:00:00,19.75,20.0,19.73,19.81,715000.0,15.538,15.7347,15.5223,15.5852,715000.0
2009-05-04 15:10:00,19.81,20.0,19.71,20.0,627900.0,15.5852,15.7347,15.5066,15.7347,627900.0
2009-05-04 15:20:00,20.0,20.04,19.9,19.92,712700.0,15.7347,15.7662,15.656,15.6718,712700.0
2009-05-04 15:30:00,19.92,20.02,19.76,19.91,772000.0,15.6718,15.7504,15.5459,15.6639,772000.0
2009-05-04 15:40:00,19.92,20.23,19.91,20.17,1045500.0,15.6718,15.9157,15.6639,15.8685,1045500.0
2009-05-04 15:50:00,20.18,20.52,20.18,20.45,2302000.0,15.8763,16.1438,15.8763,16.0887,2302000.0
2009-05-05 09:30:00,19.81,20.64,19.81,19.98,585800.0,15.5852,16.2382,15.5852,15.719,585800.0
2009-05-05 09:40:00,20.03,20.33,19.6,19.82,733200.0,15.7583,15.9943,15.42,15.5931,733200.0
2009-05-05 09:50:00,19.81,19.86,19.63,19.8,451300.0,15.5852,15.6246,15.4436,15.5774,451300.0
2009-05-05 10:00:00,19.81,20.2,19.77,20.04,788700.0,15.5852,15.8921,15.5538,15.7662,788700.0
2009-05-05 10:10:00,20.05,20.48,20.03,20.26,599700.0,15.774,16.1123,15.7583,15.9393,599700.0
2009-05-05 10:20:00,20.26,20.33,19.9,19.95,579300.0,15.9393,15.9943,15.656,15.6954,579300.0
2009-05-05 10:30:00,19.94,19.95,19.43,19.53,644200.0,15.6875,15.6954,15.2863,15.3649,644200.0
2009-05-05 10:40:00,19.53,19.61,19.35,19.36,487200.0,15.3649,15.4279,15.2233,15.2312,487200.0
2009-05-05 10:50:00,19.35,19.69,19.25,19.54,531000.0,15.2233,15.4908,15.1447,15.3728,531000.0
2009-05-05 11:00:00,19.54,19.75,19.52,19.64,234400.0,15.3728,15.538,15.3571,15.4515,234400.0
2009-05-05 11:10:00,19.64,19.85,19.61,19.79,267100.0,15.4515,15.6167,15.4279,15.5695,267100.0
2009-05-05 11:20:00,19.79,19.88,19.61,19.79,300300.0,15.5695,15.6403,15.4279,15.5695,300300.0
2009-05-05 11:30:00,19.78,20.08,19.77,19.96,266100.0,15.5616,15.7976,15.5538,15.7032,266100.0
2009-05-05 11:40:00,19.96,20.08,19.89,19.9,216600.0,15.7032,15.7976,15.6482,15.656,216600.0
2009-05-05 11:50:00,19.9,19.91,19.65,19.66,308300.0,15.656,15.6639,15.4594,15.4672,308300.0
2009-05-05 12:00:00,19.67,19.75,19.58,19.7,240900.0,15.4751,15.538,15.4043,15.4987,240900.0
2009-05-05 12:10:00,19.71,19.97,19.68,19.87,276100.0,15.5066,15.7111,15.483,15.6324,276100.0
2009-05-05 12:20:00,19.88,20.33,19.88,20.3,474900.0,15.6403,15.9943,15.6403,15.9707,474900.0
2009-05-05 12:30:00,20.3,20.34,20.14,20.16,378700.0,15.9707,16.0022,15.8449,15.8606,378700.0
2009-05-05 12:40:00,20.16,20.19,19.97,20.17,245100.0,15.8606,15.8842,15.7111,15.8685,245100.0
2009-05-05 12:50:00,20.17,20.17,20.03,20.14,176600.0,15.8685,15.8685,15.7583,15.8449,176600.0
2009-05-05 13:00:00,20.14,20.33,20.1,20.21,332500.0,15.8449,15.9943,15.8134,15.8999,332500.0
2009-05-05 13:10:00,20.22,20.25,19.94,20.0,238700.0,15.9078,15.9314,15.6875,15.7347,238700.0
2009-05-05 13:20:00,20.0,20.02,19.79,19.82,232800.0,15.7347,15.7504,15.5695,15.5931,232800.0
2009-05-05 13:30:00,19.84,19.84,19.54,19.55,443500.0,15.6088,15.6088,15.3728,15.3807,443500.0
2009-05-05 13:40:00,19.54,19.58,19.37,19.37,445200.0,15.3728,15.4043,15.2391,15.2391,445200.0
2009-05-05 13:50:00,19.38,19.53,19.37,19.47,300800.0,15.2469,15.3649,15.2391,15.3177,300800.0
2009-05-05 14:00:00,19.46,19.48,19.26,19.34,358900.0,15.3099,15.3256,15.1525,15.2155,358900.0
2009-05-05 14:10:00,19.34,19.64,19.32,19.58,601300.0,15.2155,15.4515,15.1997,15.4043,601300.0
2009-05-05 14:20:00,19.59,19.65,19.35,19.42,389400.0,15.4121,15.4594,15.2233,15.2784,389400.0
2009-05-05 14:30:00,19.42,19.61,19.37,19.57,426700.0,15.2784,15.4279,15.2391,15.3964,426700.0
2009-05-05 14:40:00,19.57,19.64,19.53,19.59,177300.0,15.3964,15.4515,15.3649,15.4121,177300.0
2009-05-05 14:50:00,19.59,19.68,19.44,19.5,416500.0,15.4121,15.483,15.2941,15.3413,416500.0
2009-05-05 15:00:00,19.5,19.6,19.23,19.39,1100800.0,15.3413,15.42,15.1289,15.2548,1100800.0
2009-05-05 15:10:00,19.39,19.51,19.33,19.39,649500.0,15.2548,15.3492,15.2076,15.2548,649500.0
2009-05-05 15:20:00,19.4,19.51,19.38,19.4,464700.0,15.2627,15.3492,15.2469,15.2627,464700.0
2009-05-05 15:30:00,19.39,19.71,19.39,19.53,791600.0,15.2548,15.5066,15.2548,15.3649,791600.0
2009-05-05 15:40:00,19.53,19.87,19.52,19.65,662500.0,15.3649,15.6324,15.3571,15.4594,662500.0
2009-05-05 15:50:00,19.65,19.75,19.33,19.44,961600.0,15.4594,15.538,15.2076,15.2941,961600.0
2009-05-06 09:30:00,20.87,22.48,20.82,21.81,1795500.0,16.4192,17.6858,16.3798,17.1587,1795500.0
2009-05-06 09:40:00,21.79,21.94,21.33,21.86,721800.0,17.143,17.261,16.7811,17.198,721800.0
2009-05-06 09:50:00,21.81,22.38,21.72,22.17,785800.0,17.1587,17.6071,17.0879,17.4419,785800.0
2009-05-06 10:00:00,22.19,22.2,21.6,21.77,663500.0,17.4577,17.4655,16.9935,17.1272,663500.0
2009-05-06 10:10:00,21.79,21.93,21.64,21.76,529200.0,17.143,17.2531,17.025,17.1194,529200.0
2009-05-06 10:20:00,21.74,21.84,21.3,21.32,533200.0,17.1036,17.1823,16.7575,16.7732,533200.0
2009-05-06 10:30:00,21.34,21.71,21.26,21.68,448300.0,16.7889,17.08,16.726,17.0564,448300.0
2009-05-06 10:40:00,21.68,21.76,21.34,21.41,430700.0,17.0564,17.1194,16.7889,16.844,430700.0
2009-05-06 10:50:00,21.4,21.47,21.34,21.39,350500.0,16.8361,16.8912,16.7889,16.8283,350500.0
2009-05-06 11:00:00,21.4,21.49,21.3,21.41,336200.0,16.8361,16.9069,16.7575,16.844,336200.0
2009-05-06 11:10:00,21.41,21.49,21.05,21.06,554400.0,16.844,16.9069,16.5608,16.5686,554400.0
2009-05-06 11:20:00,21.07,21.24,21.0,21.24,375000.0,16.5765,16.7103,16.5214,16.7103,375000.0
2009-05-06 11:30:00,21.22,21.5,21.22,21.5,463400.0,16.6945,16.9148,16.6945,16.9148,463400.0
2009-05-06 11:40:00,21.48,21.85,21.46,21.8,419000.0,16.8991,17.1902,16.8833,17.1508,419000.0
2009-05-06 11:50:00,21.81,21.95,21.66,21.74,377100.0,17.1587,17.2688,17.0407,17.1036,377100.0
2009-05-06 12:00:00,21.75,21.81,21.66,21.72,162500.0,17.1115,17.1587,17.0407,17.0879,162500.0
2009-05-06 12:10:00,21.73,22.0,21.7,21.89,261200.0,17.0958,17.3082,17.0722,17.2216,261200.0
2009-05-06 12:20:00,21.9,22.35,21.87,22.29,442900.0,17.2295,17.5835,17.2059,17.5363,442900.0
2009-05-06 12:30:00,22.3,22.42,22.17,22.22,458600.0,17.5442,17.6386,17.4419,17.4813,458600.0
2009-05-06 12:40:00,22.22,22.34,22.11,22.32,288900.0,17.4813,17.5757,17.3947,17.5599,288900.0
2009-05-06 12:50:00,22.31,22.34,22.23,22.27,265000.0,17.5521,17.5757,17.4891,17.5206,265000.0
2009-05-06 13:00:00,22.25,22.33,22.16,22.19,175700.0,17.5049,17.5678,17.4341,17.4577,175700.0
2009-05-06 13:10:00,22.19,22.22,22.05,22.08,202500.0,17.4577,17.4813,17.3475,17.3711,202500.0
2009-05-06 13:20:00,22.09,22.23,22.08,22.12,233100.0,17.379,17.4891,17.3711,17.4026,233100.0
2009-05-06 13:30:00,22.11,22.31,22.07,22.3,306100.0,17.3947,17.5521,17.3633,17.5442,306100.0
2009-05-06 13:40:00,22.31,22.59,22.3,22.41,478000.0,17.5521,17.7724,17.5442,17.6307,478000.0
2009-05-06 13:50:00,22.4,22.79,22.35,22.78,646500.0,17.6229,17.9297,17.5835,17.9218,646500.0
2009-05-06 14:00:00,22.78,22.97,22.78,22.9,784600.0,17.9218,18.0713,17.9218,18.0162,784600.0
2009-05-06 14:10:00,22.91,23.42,22.9,23.22,1405900.0,18.0241,18.4253,18.0162,18.268,1405900.0
2009-05-06 14:20:00,23.22,23.66,23.22,23.66,805100.0,18.268,18.6142,18.268,18.6142,805100.0
2009-05-06 14:30:00,23.67,23.76,23.24,23.34,813300.0,18.622,18.6928,18.2837,18.3624,813300.0
2009-05-06 14:40:00,23.34,23.34,23.07,23.26,709700.0,18.3624,18.3624,18.15,18.2995,709700.0
2009-05-06 14:50:00,23.24,23.55,23.18,23.23,570100.0,18.2837,18.5276,18.2365,18.2759,570100.0
2009-05-06 15:00:00,23.24,23.38,22.88,23.15,866200.0,18.2837,18.3939,18.0005,18.2129,866200.0
2009-05-06 15:10:00,23.14,23.18,22.7,22.72,831000.0,18.2051,18.2365,17.8589,17.8746,831000.0
2009-05-06 15:20:00,22.72,22.72,21.94,22.2,1477600.0,17.8746,17.8746,17.261,17.4655,1477600.0
2009-05-06 15:30:00,22.2,22.4,22.07,22.16,1095400.0,17.4655,17.6229,17.3633,17.4341,1095400.0
2009-05-06 15:40:00,22.17,22.5,22.17,22.49,1293100.0,17.4419,17.7015,17.4419,17.6937,1293100.0
2009-05-06 15:50:00,22.48,22.79,22.34,22.6,1684700.0,17.6858,17.9297,17.5757,17.7802,1684700.0
2009-05-07 09:30:00,26.55,26.95,25.9,26.54,5160800.0,20.9273,21.2426,20.415,20.9194,5160800.0
2009-05-07 09:40:00,26.51,26.73,26.16,26.27,2915700.0,20.8958,21.0692,20.6199,20.7066,2915700.0
2009-05-07 09:50:00,26.27,26.76,26.19,26.48,3000600.0,20.7066,21.0928,20.6436,20.8721,3000600.0
2009-05-07 10:00:00,26.51,27.17,26.41,26.56,2031500.0,20.8958,21.416,20.817,20.9352,2031500.0
2009-05-07 10:10:00,26.56,27.27,26.23,27.19,2168800.0,20.9352,21.4948,20.6751,21.4318,2168800.0
2009-05-07 10:20:00,27.21,27.41,26.73,26.8,2006800.0,21.4475,21.6052,21.0692,21.1244,2006800.0
2009-05-07 10:30:00,26.78,27.3,26.46,27.29,1628200.0,21.1086,21.5185,20.8564,21.5106,1628200.0
2009-05-07 10:40:00,27.27,27.35,26.7,27.31,1535200.0,21.4948,21.5579,21.0455,21.5264,1535200.0
2009-05-07 10:50:00,27.32,27.4,26.98,27.33,1183400.0,21.5342,21.5973,21.2662,21.5421,1183400.0
2009-05-07 11:00:00,27.33,27.57,26.83,26.85,1446900.0,21.5421,21.7313,21.148,21.1638,1446900.0
2009-05-07 11:10:00,26.85,26.92,26.3,26.58,1706800.0,21.1638,21.219,20.7303,20.951,1706800.0
2009-05-07 11:20:00,26.56,26.96,26.48,26.85,940400.0,20.9352,21.2505,20.8721,21.1638,940400.0
2009-05-07 11:30:00,26.83,27.53,26.79,27.33,1062700.0,21.148,21.6998,21.1165,21.5421,1062700.0
2009-05-07 11:40:00,27.33,27.42,26.94,26.95,617500.0,21.5421,21.6131,21.2347,21.2426,617500.0
2009-05-07 11:50:00,26.95,27.33,26.9,27.27,538200.0,21.2426,21.5421,21.2032,21.4948,538200.0
2009-05-07 12:00:00,27.29,27.49,26.86,26.95,603900.0,21.5106,21.6682,21.1717,21.2426,603900.0
2009-05-07 12:10:00,26.95,27.0,26.84,26.98,443700.0,21.2426,21.282,21.1559,21.2662,443700.0
2009-05-07 12:20:00,26.98,27.01,26.68,26.81,820400.0,21.2662,21.2899,21.0298,21.1322,820400.0
2009-05-07 12:30:00,26.81,27.01,26.64,26.97,603300.0,21.1322,21.2899,20.9983,21.2584,603300.0
2009-05-07 12:40:00,26.98,27.44,26.97,27.16,767700.0,21.2662,21.6288,21.2584,21.4081,767700.0
2009-05-07 12:50:00,27.16,27.22,27.06,27.14,391700.0,21.4081,21.4554,21.3293,21.3924,391700.0
2009-05-07 13:00:00,27.13,27.16,26.82,27.0,753300.0,21.3845,21.4081,21.1401,21.282,753300.0
2009-05-07 13:10:00,27.0,27.13,26.15,26.33,1349400.0,21.282,21.3845,20.612,20.7539,1349400.0
2009-05-07 13:20:00,26.31,26.64,26.21,26.28,1296900.0,20.7381,20.9983,20.6593,20.7145,1296900.0
2009-05-07 13:30:00,26.29,26.46,25.97,26.0,1490400.0,20.7224,20.8564,20.4701,20.4938,1490400.0
2009-05-07 13:40:00,26.0,26.23,25.73,25.83,1707800.0,20.4938,20.6751,20.281,20.3598,1707800.0
2009-05-07 13:50:00,25.84,26.4,25.63,26.33,1411400.0,20.3677,20.8091,20.2021,20.7539,1411400.0
2009-05-07 14:00:00,26.35,26.95,26.29,26.81,1149300.0,20.7697,21.2426,20.7224,21.1322,1149300.0
2009-05-07 14:10:00,26.8,26.84,26.24,26.3,855900.0,21.1244,21.1559,20.683,20.7303,855900.0
2009-05-07 14:20:00,26.29,26.69,26.26,26.65,729000.0,20.7224,21.0377,20.6987,21.0061,729000.0
2009-05-07 14:30:00,26.67,26.74,26.06,26.37,2339400.0,21.0219,21.0771,20.5411,20.7854,2339400.0
2009-05-07 14:40:00,26.37,26.57,26.25,26.47,1110300.0,20.7854,20.9431,20.6908,20.8643,1110300.0
2009-05-07 14:50:00,26.46,26.56,26.07,26.23,886100.0,20.8564,20.9352,20.549,20.6751,886100.0
2009-05-07 15:00:00,26.2,26.49,26.15,26.25,1060200.0,20.6514,20.88,20.612,20.6908,1060200.0
2009-05-07 15:10:00,26.25,26.26,25.85,26.22,1324400.0,20.6908,20.6987,20.3756,20.6672,1324400.0
2009-05-07 15:20:00,26.23,26.78,26.17,26.5,1528200.0,20.6751,21.1086,20.6278,20.8879,1528200.0
2009-05-07 15:30:00,26.49,26.58,26.03,26.13,1684500.0,20.88,20.951,20.5174,20.5963,1684500.0
2009-05-07 15:40:00,26.15,26.65,26.06,26.54,1958300.0,20.612,21.0061,20.5411,20.9194,1958300.0
2009-05-07 15:50:00,26.55,26.66,26.27,26.37,2800000.0,20.9273,21.014,20.7066,20.7854,2800000.0
2009-05-08 09:30:00,26.19,28.62,25.96,28.26,3353400.0,20.6436,22.5589,20.4623,22.2752,3353400.0
2009-05-08 09:40:00,28.29,28.95,27.01,28.82,1861400.0,22.2988,22.819,21.2899,22.7166,1861400.0
2009-05-08 09:50:00,28.82,29.64,28.79,29.58,2845700.0,22.7166,23.3629,22.6929,23.3156,2845700.0
2009-05-08 10:00:00,29.58,29.88,29.07,29.46,2867900.0,23.3156,23.5521,22.9136,23.221,2867900.0
2009-05-08 10:10:00,29.47,30.28,29.18,30.23,2163500.0,23.2289,23.8674,23.0003,23.828,2163500.0
2009-05-08 10:20:00,30.24,30.41,29.86,30.13,2108800.0,23.8359,23.9699,23.5363,23.7491,2108800.0
2009-05-08 10:30:00,30.17,30.18,29.64,29.89,2137100.0,23.7807,23.7886,23.3629,23.56,2137100.0
2009-05-08 10:40:00,29.89,29.9,29.52,29.64,1124600.0,23.56,23.5679,23.2683,23.3629,1124600.0
2009-05-08 10:50:00,29.64,29.73,29.4,29.48,873900.0,23.3629,23.4339,23.1737,23.2368,873900.0
2009-05-08 11:00:00,29.49,29.82,29.48,29.63,1002300.0,23.2447,23.5048,23.2368,23.355,1002300.0
2009-05-08 11:10:00,29.63,30.0,29.46,29.91,871400.0,23.355,23.6467,23.221,23.5757,871400.0
2009-05-08 11:20:00,29.92,29.95,29.55,29.66,525400.0,23.5836,23.6073,23.292,23.3787,525400.0
2009-05-08 11:30:00,29.67,30.17,29.67,30.13,901500.0,23.3866,23.7807,23.3866,23.7491,901500.0
2009-05-08 11:40:00,30.12,30.57,30.0,30.32,1417500.0,23.7413,24.096,23.6467,23.8989,1417500.0
2009-05-08 11:50:00,30.33,30.54,29.98,30.18,1329500.0,23.9068,24.0723,23.6309,23.7886,1329500.0
2009-05-08 12:00:00,30.18,30.59,30.15,30.46,1059400.0,23.7886,24.1117,23.7649,24.0093,1059400.0
2009-05-08 12:10:00,30.46,31.14,30.45,30.87,1285100.0,24.0093,24.5453,24.0014,24.3324,1285100.0
2009-05-08 12:20:00,30.84,30.84,30.43,30.46,775800.0,24.3088,24.3088,23.9856,24.0093,775800.0
2009-05-08 12:30:00,30.43,30.8,30.4,30.75,555200.0,23.9856,24.2773,23.962,24.2378,555200.0
2009-05-08 12:40:00,30.75,30.78,30.31,30.36,438900.0,24.2378,24.2615,23.891,23.9304,438900.0
2009-05-08 12:50:00,30.35,30.67,30.2,30.67,605200.0,23.9226,24.1748,23.8043,24.1748,605200.0
2009-05-08 13:00:00,30.67,30.96,30.65,30.85,703600.0,24.1748,24.4034,24.159,24.3167,703600.0
2009-05-08 13:10:00,30.87,31.05,30.79,30.98,442200.0,24.3324,24.4743,24.2694,24.4191,442200.0
2009-05-08 13:20:00,30.97,31.48,30.97,31.27,823000.0,24.4113,24.8132,24.4113,24.6477,823000.0
2009-05-08 13:30:00,31.28,31.3,31.03,31.29,604500.0,24.6556,24.6714,24.4585,24.6635,604500.0
2009-05-08 13:40:00,31.3,31.48,31.11,31.23,661400.0,24.6714,24.8132,24.5216,24.6162,661400.0
2009-05-08 13:50:00,31.23,31.25,30.53,30.56,820300.0,24.6162,24.632,24.0644,24.0881,820300.0
2009-05-08 14:00:00,30.55,30.92,30.54,30.71,643500.0,24.0802,24.3718,24.0723,24.2063,643500.0
2009-05-08 14:10:00,30.72,31.15,30.66,31.14,764500.0,24.2142,24.5531,24.1669,24.5453,764500.0
2009-05-08 14:20:00,31.14,31.19,30.64,30.65,747100.0,24.5453,24.5847,24.1511,24.159,747100.0
2009-05-08 14:30:00,30.65,30.69,30.14,30.29,1248600.0,24.159,24.1906,23.757,23.8753,1248600.0
2009-05-08 14:40:00,30.29,30.77,30.23,30.75,960100.0,23.8753,24.2536,23.828,24.2378,960100.0
2009-05-08 14:50:00,30.75,31.0,30.72,30.9,858600.0,24.2378,24.4349,24.2142,24.3561,858600.0
2009-05-08 15:00:00,30.91,31.21,30.91,31.17,850400.0,24.364,24.6004,24.364,24.5689,850400.0
2009-05-08 15:10:00,31.16,31.59,30.8,31.01,1347300.0,24.561,24.9,24.2773,24.4428,1347300.0
2009-05-08 15:20:00,31.01,31.41,30.94,31.21,860600.0,24.4428,24.7581,24.3876,24.6004,860600.0
2009-05-08 15:30:00,31.2,31.39,31.0,31.26,923700.0,24.5925,24.7423,24.4349,24.6398,923700.0
2009-05-08 15:40:00,31.27,31.76,31.25,31.49,1384700.0,24.6477,25.034,24.632,24.8211,1384700.0
2009-05-08 15:50:00,31.47,31.8,31.13,31.67,2596300.0,24.8054,25.0655,24.5374,24.963,2596300.0
2009-05-11 09:30:00,27.74,28.05,27.5,27.76,10781300.0,21.8653,22.1096,21.6761,21.8811,10781300.0
2009-05-11 09:40:00,27.76,28.2,27.6,28.0,10119900.0,21.8811,22.2279,21.7549,22.0702,10119900.0
2009-05-11 09:50:00,27.99,29.09,27.92,28.66,7312900.0,22.0624,22.9294,22.0072,22.5905,7312900.0
2009-05-11 10:00:00,28.66,28.69,28.21,28.24,2379500.0,22.5905,22.6141,22.2358,22.2594,2379500.0
2009-05-11 10:10:00,28.24,28.48,27.99,28.46,2517900.0,22.2594,22.4486,22.0624,22.4328,2517900.0
2009-05-11 10:20:00,28.46,28.62,28.17,28.39,2195400.0,22.4328,22.5589,22.2042,22.3776,2195400.0
2009-05-11 10:30:00,28.39,28.49,28.12,28.32,1663500.0,22.3776,22.4565,22.1648,22.3225,1663500.0
2009-05-11 10:40:00,28.32,28.56,28.25,28.5,1551500.0,22.3225,22.5116,22.2673,22.4643,1551500.0
2009-05-11 10:50:00,28.5,28.75,28.47,28.55,1690100.0,22.4643,22.6614,22.4407,22.5038,1690100.0
2009-05-11 11:00:00,28.56,28.65,28.22,28.29,1443800.0,22.5116,22.5826,22.2436,22.2988,1443800.0
2009-05-11 11:10:00,28.27,28.5,28.2,28.25,957800.0,22.2831,22.4643,22.2279,22.2673,957800.0
2009-05-11 11:20:00,28.26,28.3,28.01,28.08,881300.0,22.2752,22.3067,22.0781,22.1333,881300.0
2009-05-11 11:30:00,28.07,28.25,27.95,28.17,1113500.0,22.1254,22.2673,22.0308,22.2042,1113500.0
2009-05-11 11:40:00,28.16,28.33,28.09,28.21,965400.0,22.1964,22.3303,22.1412,22.2358,965400.0
2009-05-11 11:50:00,28.21,28.23,28.1,28.1,557900.0,22.2358,22.2515,22.1491,22.1491,557900.0
2009-05-11 12:00:00,28.11,28.16,28.04,28.14,727400.0,22.1569,22.1964,22.1018,22.1806,727400.0
2009-05-11 12:10:00,28.14,28.18,27.91,27.96,916800.0,22.1806,22.2121,21.9993,22.0387,916800.0
2009-05-11 12:20:00,27.96,28.05,27.8,27.89,1174800.0,22.0387,22.1096,21.9126,21.9835,1174800.0
2009-05-11 12:30:00,27.89,28.02,27.78,27.97,979100.0,21.9835,22.086,21.8968,22.0466,979100.0
2009-05-11 12:40:00,27.96,27.99,27.84,27.85,501200.0,22.0387,22.0624,21.9441,21.952,501200.0
2009-05-11 12:50:00,27.85,27.93,27.79,27.8,646300.0,21.952,22.0151,21.9047,21.9126,646300.0
2009-05-11 13:00:00,27.8,27.83,27.75,27.83,1612000.0,21.9126,21.9362,21.8732,21.9362,1612000.0
2009-05-11 13:10:00,27.83,27.94,27.75,27.8,1054900.0,21.9362,22.0229,21.8732,21.9126,1054900.0
2009-05-11 13:20:00,27.81,27.88,27.78,27.81,952600.0,21.9205,21.9756,21.8968,21.9205,952600.0
2009-05-11 13:30:00,27.81,27.85,27.77,27.82,1164900.0,21.9205,21.952,21.8889,21.9284,1164900.0
2009-05-11 13:40:00,27.82,27.84,27.79,27.82,780400.0,21.9284,21.9441,21.9047,21.9284,780400.0
2009-05-11 13:50:00,27.83,27.96,27.78,27.8,1138400.0,21.9362,22.0387,21.8968,21.9126,1138400.0
2009-05-11 14:00:00,27.79,27.83,27.75,27.78,2071600.0,21.9047,21.9362,21.8732,21.8968,2071600.0
2009-05-11 14:10:00,27.79,27.8,27.75,27.77,1340400.0,21.9047,21.9126,21.8732,21.8889,1340400.0
2009-05-11 14:20:00,27.78,27.86,27.7,27.86,3971000.0,21.8968,21.9599,21.8338,21.9599,3971000.0
2009-05-11 14:30:00,27.86,28.02,27.78,27.84,1860900.0,21.9599,22.086,21.8968,21.9441,1860900.0
2009-05-11 14:40:00,27.85,27.92,27.76,27.81,1279200.0,21.952,22.0072,21.8811,21.9205,1279200.0
2009-05-11 14:50:00,27.81,27.94,27.71,27.82,2440900.0,21.9205,22.0229,21.8416,21.9284,2440900.0
2009-05-11 15:00:00,27.82,27.96,27.76,27.78,2138900.0,21.9284,22.0387,21.8811,21.8968,2138900.0
2009-05-11 15:10:00,27.78,27.83,27.76,27.77,1625800.0,21.8968,21.9362,21.8811,21.8889,1625800.0
2009-05-11 15:20:00,27.77,27.87,27.74,27.76,4432300.0,21.8889,21.9678,21.8653,21.8811,4432300.0
2009-05-11 15:30:00,27.77,27.8,27.74,27.76,3717100.0,21.8889,21.9126,21.8653,21.8811,3717100.0
2009-05-11 15:40:00,27.77,27.86,27.71,27.86,5825100.0,21.8889,21.9599,21.8416,21.9599,5825100.0
2009-05-11 15:50:00,27.86,27.87,27.5,27.7,7873400.0,21.9599,21.9678,21.6761,21.8338,7873400.0
2009-05-12 09:30:00,27.46,27.8,25.66,25.66,2824800.0,21.6446,21.9126,20.2258,20.2258,2824800.0
2009-05-12 09:40:00,25.7,25.97,25.15,25.4,3136100.0,20.2573,20.4701,19.8238,20.0209,3136100.0
2009-05-12 09:50:00,25.39,25.69,25.11,25.46,2231600.0,20.013,20.2494,19.7923,20.0681,2231600.0
2009-05-12 10:00:00,25.47,25.47,25.1,25.1,1603700.0,20.076,20.076,19.7844,19.7844,1603700.0
2009-05-12 10:10:00,25.1,25.13,24.8,24.97,1463800.0,19.7844,19.808,19.5479,19.6819,1463800.0
2009-05-12 10:20:00,24.97,25.44,24.88,25.38,1408000.0,19.6819,20.0524,19.611,20.0051,1408000.0
2009-05-12 10:30:00,25.38,25.65,25.23,25.4,1089700.0,20.0051,20.2179,19.8869,20.0209,1089700.0
2009-05-12 10:40:00,25.35,25.58,25.16,25.53,822200.0,19.9814,20.1627,19.8317,20.1233,822200.0
2009-05-12 10:50:00,25.53,25.53,25.21,25.32,488200.0,20.1233,20.1233,19.8711,19.9578,488200.0
2009-05-12 11:00:00,25.33,25.73,25.22,25.58,744200.0,19.9657,20.281,19.879,20.1627,744200.0
2009-05-12 11:10:00,25.57,25.64,25.45,25.5,646600.0,20.1549,20.21,20.0603,20.0997,646600.0
2009-05-12 11:20:00,25.51,25.73,25.36,25.46,820900.0,20.1076,20.281,19.9893,20.0681,820900.0
2009-05-12 11:30:00,25.47,25.47,25.11,25.2,540300.0,20.076,20.076,19.7923,19.8632,540300.0
2009-05-12 11:40:00,25.2,25.22,24.6,24.6,665400.0,19.8632,19.879,19.3903,19.3903,665400.0
2009-05-12 11:50:00,24.69,24.87,24.61,24.79,883300.0,19.4612,19.6031,19.3982,19.54,883300.0
2009-05-12 12:00:00,24.78,24.84,24.58,24.6,414700.0,19.5322,19.5795,19.3745,19.3903,414700.0
2009-05-12 12:10:00,24.59,24.65,24.36,24.38,804000.0,19.3824,19.4297,19.2011,19.2169,804000.0
2009-05-12 12:20:00,24.38,24.49,24.29,24.38,403000.0,19.2169,19.3036,19.1459,19.2169,403000.0
2009-05-12 12:30:00,24.38,24.46,24.32,24.39,389900.0,19.2169,19.2799,19.1696,19.2248,389900.0
2009-05-12 12:40:00,24.4,24.43,24.31,24.4,382900.0,19.2326,19.2563,19.1617,19.2326,382900.0
2009-05-12 12:50:00,24.39,24.4,24.13,24.15,485900.0,19.2248,19.2326,19.0198,19.0356,485900.0
2009-05-12 13:00:00,24.15,24.29,24.05,24.07,802400.0,19.0356,19.1459,18.9568,18.9725,802400.0
2009-05-12 13:10:00,24.07,24.41,24.07,24.38,551200.0,18.9725,19.2405,18.9725,19.2169,551200.0
2009-05-12 13:20:00,24.38,24.63,24.37,24.42,697300.0,19.2169,19.4139,19.209,19.2484,697300.0
2009-05-12 13:30:00,24.41,24.58,24.26,24.48,844900.0,19.2405,19.3745,19.1223,19.2957,844900.0
2009-05-12 13:40:00,24.49,24.66,24.46,24.6,500400.0,19.3036,19.4376,19.2799,19.3903,500400.0
2009-05-12 13:50:00,24.6,24.83,24.5,24.56,786100.0,19.3903,19.5716,19.3115,19.3587,786100.0
2009-05-12 14:00:00,24.56,24.87,24.5,24.74,500500.0,19.3587,19.6031,19.3115,19.5006,500500.0
2009-05-12 14:10:00,24.75,25.2,24.74,25.19,826800.0,19.5085,19.8632,19.5006,19.8553,826800.0
2009-05-12 14:20:00,25.2,25.6,25.14,25.15,1106500.0,19.8632,20.1785,19.8159,19.8238,1106500.0
2009-05-12 14:30:00,25.14,25.5,25.08,25.4,759700.0,19.8159,20.0997,19.7686,20.0209,759700.0
2009-05-12 14:40:00,25.4,25.52,24.9,24.97,1218500.0,20.0209,20.1154,19.6267,19.6819,1218500.0
2009-05-12 14:50:00,24.96,25.3,24.9,25.14,1040500.0,19.674,19.942,19.6267,19.8159,1040500.0
2009-05-12 15:00:00,25.13,25.6,25.13,25.51,930700.0,19.808,20.1785,19.808,20.1076,930700.0
2009-05-12 15:10:00,25.51,25.68,25.2,25.3,986200.0,20.1076,20.2416,19.8632,19.942,986200.0
2009-05-12 15:20:00,25.3,25.71,25.17,25.44,848100.0,19.942,20.2652,19.8396,20.0524,848100.0
2009-05-12 15:30:00,25.44,25.55,25.32,25.37,754600.0,20.0524,20.1391,19.9578,19.9972,754600.0
2009-05-12 15:40:00,25.37,25.41,25.05,25.29,921000.0,19.9972,20.0287,19.745,19.9342,921000.0
2009-05-12 15:50:00,25.28,25.5,25.19,25.49,1323900.0,19.9263,20.0997,19.8553,20.0918,1323900.0
2009-05-13 09:30:00,24.26,24.72,23.1,23.32,2487900.0,19.1223,19.4849,18.2079,18.3814,2487900.0
2009-05-13 09:40:00,23.32,23.9,23.29,23.8,1771400.0,18.3814,18.8385,18.3577,18.7597,1771400.0
2009-05-13 09:50:00,23.82,24.0,23.59,23.67,1394000.0,18.7755,18.9173,18.5942,18.6572,1394000.0
2009-05-13 10:00:00,23.65,23.7,23.33,23.41,1186300.0,18.6415,18.6809,18.3892,18.4523,1186300.0
2009-05-13 10:10:00,23.42,23.95,23.34,23.85,1190700.0,18.4602,18.8779,18.3971,18.7991,1190700.0
2009-05-13 10:20:00,23.86,24.22,23.67,23.96,917800.0,18.807,19.0908,18.6572,18.8858,917800.0
2009-05-13 10:30:00,23.95,24.01,23.65,23.7,723500.0,18.8779,18.9252,18.6415,18.6809,723500.0
2009-05-13 10:40:00,23.68,23.78,23.43,23.69,569000.0,18.6651,18.7439,18.4681,18.673,569000.0
2009-05-13 10:50:00,23.67,23.78,23.54,23.57,438700.0,18.6572,18.7439,18.5548,18.5784,438700.0
2009-05-13 11:00:00,23.56,23.59,23.35,23.49,646900.0,18.5705,18.5942,18.405,18.5154,646900.0
2009-05-13 11:10:00,23.49,23.63,23.45,23.61,262800.0,18.5154,18.6257,18.4838,18.6099,262800.0
2009-05-13 11:20:00,23.61,23.78,23.6,23.74,258000.0,18.6099,18.7439,18.6021,18.7124,258000.0
2009-05-13 11:30:00,23.72,23.99,23.68,23.75,406800.0,18.6966,18.9095,18.6651,18.7203,406800.0
2009-05-13 11:40:00,23.74,23.99,23.69,23.85,322600.0,18.7124,18.9095,18.673,18.7991,322600.0
2009-05-13 11:50:00,23.84,23.92,23.66,23.68,429600.0,18.7912,18.8543,18.6493,18.6651,429600.0
2009-05-13 12:00:00,23.68,24.01,23.65,24.0,354200.0,18.6651,18.9252,18.6415,18.9173,354200.0
2009-05-13 12:10:00,24.0,24.46,24.0,24.19,554100.0,18.9173,19.2799,18.9173,19.0671,554100.0
2009-05-13 12:20:00,24.18,24.26,23.99,24.13,302900.0,19.0592,19.1223,18.9095,19.0198,302900.0
2009-05-13 12:30:00,24.11,24.13,23.92,24.0,245100.0,19.004,19.0198,18.8543,18.9173,245100.0
2009-05-13 12:40:00,24.01,24.04,23.87,23.98,263600.0,18.9252,18.9489,18.8149,18.9016,263600.0
2009-05-13 12:50:00,23.97,24.13,23.94,24.0,289200.0,18.8937,19.0198,18.8701,18.9173,289200.0
2009-05-13 13:00:00,24.0,24.2,23.98,24.02,346500.0,18.9173,19.075,18.9016,18.9331,346500.0
2009-05-13 13:10:00,24.02,24.43,23.91,24.38,371600.0,18.9331,19.2563,18.8464,19.2169,371600.0
2009-05-13 13:20:00,24.38,24.46,24.22,24.35,389100.0,19.2169,19.2799,19.0908,19.1932,389100.0
2009-05-13 13:30:00,24.33,24.67,24.23,24.67,472900.0,19.1775,19.4455,19.0986,19.4455,472900.0
2009-05-13 13:40:00,24.67,24.84,24.54,24.68,680300.0,19.4455,19.5795,19.343,19.4533,680300.0
2009-05-13 13:50:00,24.68,24.88,24.64,24.8,489900.0,19.4533,19.611,19.4218,19.5479,489900.0
2009-05-13 14:00:00,24.8,24.87,24.52,24.65,411700.0,19.5479,19.6031,19.3272,19.4297,411700.0
2009-05-13 14:10:00,24.65,24.75,24.37,24.39,457500.0,19.4297,19.5085,19.209,19.2248,457500.0
2009-05-13 14:20:00,24.39,24.7,24.38,24.55,355500.0,19.2248,19.4691,19.2169,19.3509,355500.0
2009-05-13 14:30:00,24.54,24.72,24.45,24.67,281300.0,19.343,19.4849,19.272,19.4455,281300.0
2009-05-13 14:40:00,24.67,24.72,24.34,24.4,366000.0,19.4455,19.4849,19.1853,19.2326,366000.0
2009-05-13 14:50:00,24.4,24.52,24.28,24.46,420700.0,19.2326,19.3272,19.138,19.2799,420700.0
2009-05-13 15:00:00,24.46,24.5,24.01,24.09,675900.0,19.2799,19.3115,18.9252,18.9883,675900.0
2009-05-13 15:10:00,24.08,24.17,23.72,24.0,628800.0,18.9804,19.0513,18.6966,18.9173,628800.0
2009-05-13 15:20:00,24.0,24.17,23.69,23.86,622600.0,18.9173,19.0513,18.673,18.807,622600.0
2009-05-13 15:30:00,23.87,23.95,23.65,23.65,673500.0,18.8149,18.8779,18.6415,18.6415,673500.0
2009-05-13 15:40:00,23.65,23.91,23.54,23.84,943600.0,18.6415,18.8464,18.5548,18.7912,943600.0
2009-05-13 15:50:00,23.85,24.0,23.72,23.97,1371000.0,18.7991,18.9173,18.6966,18.8937,1371000.0
2009-05-14 09:30:00,23.65,24.74,23.5,24.16,1145400.0,18.6415,19.5006,18.5232,19.0435,1145400.0
2009-05-14 09:40:00,24.16,24.3,23.0,23.15,1370400.0,19.0435,19.1538,18.1291,18.2474,1370400.0
2009-05-14 09:50:00,23.15,23.33,22.92,23.3,757000.0,18.2474,18.3892,18.0661,18.3656,757000.0
2009-05-14 10:00:00,23.31,23.77,23.03,23.59,959500.0,18.3735,18.7361,18.1528,18.5942,959500.0
2009-05-14 10:10:00,23.57,24.11,23.57,23.96,830400.0,18.5784,19.004,18.5784,18.8858,830400.0
2009-05-14 10:20:00,23.96,24.15,23.8,23.95,553600.0,18.8858,19.0356,18.7597,18.8779,553600.0
2009-05-14 10:30:00,23.96,24.0,23.64,23.69,534600.0,18.8858,18.9173,18.6336,18.673,534600.0
2009-05-14 10:40:00,23.69,23.95,23.69,23.89,286300.0,18.673,18.8779,18.673,18.8306,286300.0
2009-05-14 10:50:00,23.89,24.01,23.78,23.93,327600.0,18.8306,18.9252,18.7439,18.8622,327600.0
2009-05-14 11:00:00,23.94,24.12,23.92,24.03,386800.0,18.8701,19.0119,18.8543,18.941,386800.0
2009-05-14 11:10:00,24.04,24.27,24.01,24.16,446300.0,18.9489,19.1302,18.9252,19.0435,446300.0
2009-05-14 11:20:00,24.15,24.39,24.05,24.34,386600.0,19.0356,19.2248,18.9568,19.1853,386600.0
2009-05-14 11:30:00,24.35,24.37,23.98,24.12,286500.0,19.1932,19.209,18.9016,19.0119,286500.0
2009-05-14 11:40:00,24.1,24.13,23.8,23.89,394700.0,18.9962,19.0198,18.7597,18.8306,394700.0
2009-05-14 11:50:00,23.9,24.12,23.8,24.12,334400.0,18.8385,19.0119,18.7597,19.0119,334400.0
2009-05-14 12:00:00,24.12,24.65,24.12,24.65,537100.0,19.0119,19.4297,19.0119,19.4297,537100.0
2009-05-14 12:10:00,24.65,24.88,24.58,24.69,470500.0,19.4297,19.611,19.3745,19.4612,470500.0
2009-05-14 12:20:00,24.71,24.94,24.62,24.66,300500.0,19.477,19.6583,19.406,19.4376,300500.0
2009-05-14 12:30:00,24.66,24.85,24.65,24.8,262200.0,19.4376,19.5873,19.4297,19.5479,262200.0
2009-05-14 12:40:00,24.79,24.8,24.49,24.67,227700.0,19.54,19.5479,19.3036,19.4455,227700.0
2009-05-14 12:50:00,24.68,24.85,24.51,24.59,224100.0,19.4533,19.5873,19.3193,19.3824,224100.0
2009-05-14 13:00:00,24.59,24.85,24.55,24.77,213100.0,19.3824,19.5873,19.3509,19.5243,213100.0
2009-05-14 13:10:00,24.76,24.84,24.54,24.62,199000.0,19.5164,19.5795,19.343,19.406,199000.0
2009-05-14 13:20:00,24.62,24.63,24.4,24.6,204900.0,19.406,19.4139,19.2326,19.3903,204900.0
2009-05-14 13:30:00,24.59,24.84,24.58,24.72,162800.0,19.3824,19.5795,19.3745,19.4849,162800.0
2009-05-14 13:40:00,24.72,24.76,24.58,24.74,96300.0,19.4849,19.5164,19.3745,19.5006,96300.0
2009-05-14 13:50:00,24.75,24.83,24.63,24.63,135000.0,19.5085,19.5716,19.4139,19.4139,135000.0
2009-05-14 14:00:00,24.63,24.8,24.62,24.76,222800.0,19.4139,19.5479,19.406,19.5164,222800.0
2009-05-14 14:10:00,24.75,24.81,24.7,24.78,275400.0,19.5085,19.5558,19.4691,19.5322,275400.0
2009-05-14 14:20:00,24.8,24.88,24.62,24.75,385300.0,19.5479,19.611,19.406,19.5085,385300.0
2009-05-14 14:30:00,24.75,24.93,24.7,24.91,322200.0,19.5085,19.6504,19.4691,19.6346,322200.0
2009-05-14 14:40:00,24.9,24.92,24.71,24.85,405200.0,19.6267,19.6425,19.477,19.5873,405200.0
2009-05-14 14:50:00,24.85,24.86,24.7,24.74,346400.0,19.5873,19.5952,19.4691,19.5006,346400.0
2009-05-14 15:00:00,24.75,24.83,24.67,24.73,470300.0,19.5085,19.5716,19.4455,19.4927,470300.0
2009-05-14 15:10:00,24.73,24.78,24.64,24.75,431500.0,19.4927,19.5322,19.4218,19.5085,431500.0
2009-05-14 15:20:00,24.75,24.82,24.65,24.68,489600.0,19.5085,19.5637,19.4297,19.4533,489600.0
2009-05-14 15:30:00,24.68,24.68,24.17,24.31,714000.0,19.4533,19.4533,19.0513,19.1617,714000.0
2009-05-14 15:40:00,24.31,24.8,24.3,24.77,1155900.0,19.1617,19.5479,19.1538,19.5243,1155900.0
2009-05-14 15:50:00,24.77,24.88,24.52,24.64,1457200.0,19.5243,19.611,19.3272,19.4218,1457200.0
2009-05-15 09:30:00,25.23,26.8,25.21,26.06,3422600.0,19.8869,21.1244,19.8711,20.5411,3422600.0
2009-05-15 09:40:00,26.06,26.13,25.3,25.39,1822900.0,20.5411,20.5963,19.942,20.013,1822900.0
2009-05-15 09:50:00,25.4,25.55,25.14,25.16,1222800.0,20.0209,20.1391,19.8159,19.8317,1222800.0
2009-05-15 10:00:00,25.17,25.25,24.86,24.96,981000.0,19.8396,19.9026,19.5952,19.674,981000.0
2009-05-15 10:10:00,24.98,25.01,24.73,24.95,858900.0,19.6898,19.7134,19.4927,19.6662,858900.0
2009-05-15 10:20:00,24.95,25.1,24.89,24.98,527300.0,19.6662,19.7844,19.6189,19.6898,527300.0
2009-05-15 10:30:00,25.0,25.16,24.89,25.07,481900.0,19.7056,19.8317,19.6189,19.7607,481900.0
2009-05-15 10:40:00,25.07,25.09,24.85,24.89,450100.0,19.7607,19.7765,19.5873,19.6189,450100.0
2009-05-15 10:50:00,24.94,25.0,24.83,24.83,382500.0,19.6583,19.7056,19.5716,19.5716,382500.0
2009-05-15 11:00:00,24.83,24.98,24.75,24.89,427500.0,19.5716,19.6898,19.5085,19.6189,427500.0
2009-05-15 11:10:00,24.89,25.08,24.85,25.02,370800.0,19.6189,19.7686,19.5873,19.7213,370800.0
2009-05-15 11:20:00,25.01,25.1,24.9,25.03,328200.0,19.7134,19.7844,19.6267,19.7292,328200.0
2009-05-15 11:30:00,25.03,25.05,24.75,24.9,388000.0,19.7292,19.745,19.5085,19.6267,388000.0
2009-05-15 11:40:00,24.9,24.91,24.75,24.8,305000.0,19.6267,19.6346,19.5085,19.5479,305000.0
2009-05-15 11:50:00,24.8,24.82,24.49,24.54,459000.0,19.5479,19.5637,19.3036,19.343,459000.0
2009-05-15 12:00:00,24.53,24.65,24.48,24.52,610700.0,19.3351,19.4297,19.2957,19.3272,610700.0
2009-05-15 12:10:00,24.53,24.67,24.42,24.44,394000.0,19.3351,19.4455,19.2484,19.2642,394000.0
2009-05-15 12:20:00,24.46,24.56,24.42,24.5,457800.0,19.2799,19.3587,19.2484,19.3115,457800.0
2009-05-15 12:30:00,24.51,24.55,24.39,24.54,389600.0,19.3193,19.3509,19.2248,19.343,389600.0
2009-05-15 12:40:00,24.54,24.55,24.46,24.5,195200.0,19.343,19.3509,19.2799,19.3115,195200.0
2009-05-15 12:50:00,24.5,24.62,24.39,24.59,309600.0,19.3115,19.406,19.2248,19.3824,309600.0
2009-05-15 13:00:00,24.58,24.75,24.53,24.72,250500.0,19.3745,19.5085,19.3351,19.4849,250500.0
2009-05-15 13:10:00,24.73,24.88,24.63,24.79,254300.0,19.4927,19.611,19.4139,19.54,254300.0
2009-05-15 13:20:00,24.79,24.84,24.6,24.7,306700.0,19.54,19.5795,19.3903,19.4691,306700.0
2009-05-15 13:30:00,24.69,24.82,24.66,24.73,240600.0,19.4612,19.5637,19.4376,19.4927,240600.0
2009-05-15 13:40:00,24.73,24.79,24.61,24.78,173000.0,19.4927,19.54,19.3982,19.5322,173000.0
2009-05-15 13:50:00,24.78,24.84,24.63,24.77,287800.0,19.5322,19.5795,19.4139,19.5243,287800.0
2009-05-15 14:00:00,24.75,24.77,24.52,24.69,322900.0,19.5085,19.5243,19.3272,19.4612,322900.0
2009-05-15 14:10:00,24.7,24.82,24.62,24.68,255600.0,19.4691,19.5637,19.406,19.4533,255600.0
2009-05-15 14:20:00,24.68,24.81,24.62,24.72,323900.0,19.4533,19.5558,19.406,19.4849,323900.0
2009-05-15 14:30:00,24.71,24.71,24.51,24.58,308200.0,19.477,19.477,19.3193,19.3745,308200.0
2009-05-15 14:40:00,24.59,24.6,24.39,24.48,547900.0,19.3824,19.3903,19.2248,19.2957,547900.0
2009-05-15 14:50:00,24.47,24.54,24.35,24.47,416800.0,19.2878,19.343,19.1932,19.2878,416800.0
2009-05-15 15:00:00,24.47,25.08,24.16,24.33,603400.0,19.2878,19.7686,19.0435,19.1775,603400.0
2009-05-15 15:10:00,24.33,24.65,24.25,24.34,437900.0,19.1775,19.4297,19.1144,19.1853,437900.0
2009-05-15 15:20:00,24.34,24.62,24.33,24.57,539800.0,19.1853,19.406,19.1775,19.3666,539800.0
2009-05-15 15:30:00,24.56,24.59,24.34,24.43,471300.0,19.3587,19.3824,19.1853,19.2563,471300.0
2009-05-15 15:40:00,24.43,24.7,24.42,24.63,721500.0,19.2563,19.4691,19.2484,19.4139,721500.0
2009-05-15 15:50:00,24.64,24.66,24.41,24.49,1134100.0,19.4218,19.4376,19.2405,19.3036,1134100.0
2009-05-18 09:30:00,25.31,25.49,24.93,25.0,592600.0,19.9499,20.0918,19.6504,19.7056,592600.0
2009-05-18 09:40:00,25.0,25.32,24.74,25.24,509300.0,19.7056,19.9578,19.5006,19.8947,509300.0
2009-05-18 09:50:00,25.24,25.28,25.09,25.15,504900.0,19.8947,19.9263,19.7765,19.8238,504900.0
2009-05-18 10:00:00,25.15,25.3,24.98,25.25,658100.0,19.8238,19.942,19.6898,19.9026,658100.0
2009-05-18 10:10:00,25.25,25.29,25.1,25.22,488800.0,19.9026,19.9342,19.7844,19.879,488800.0
2009-05-18 10:20:00,25.22,25.26,25.19,25.23,481000.0,19.879,19.9105,19.8553,19.8869,481000.0
2009-05-18 10:30:00,25.22,25.38,25.18,25.22,668500.0,19.879,20.0051,19.8474,19.879,668500.0
2009-05-18 10:40:00,25.21,25.45,25.13,25.45,706500.0,19.8711,20.0603,19.808,20.0603,706500.0
2009-05-18 10:50:00,25.43,25.57,25.27,25.32,630800.0,20.0445,20.1549,19.9184,19.9578,630800.0
2009-05-18 11:00:00,25.33,25.48,25.29,25.35,421900.0,19.9657,20.0839,19.9342,19.9814,421900.0
2009-05-18 11:10:00,25.34,25.39,25.23,25.27,334800.0,19.9736,20.013,19.8869,19.9184,334800.0
2009-05-18 11:20:00,25.26,25.31,25.22,25.23,232400.0,19.9105,19.9499,19.879,19.8869,232400.0
2009-05-18 11:30:00,25.24,25.4,25.21,25.38,365200.0,19.8947,20.0209,19.8711,20.0051,365200.0
2009-05-18 11:40:00,25.38,25.46,25.32,25.38,256500.0,20.0051,20.0681,19.9578,20.0051,256500.0
2009-05-18 11:50:00,25.38,25.54,25.37,25.41,344400.0,20.0051,20.1312,19.9972,20.0287,344400.0
2009-05-18 12:00:00,25.41,25.53,25.41,25.5,390900.0,20.0287,20.1233,20.0287,20.0997,390900.0
2009-05-18 12:10:00,25.51,25.53,25.38,25.41,315800.0,20.1076,20.1233,20.0051,20.0287,315800.0
2009-05-18 12:20:00,25.41,25.51,25.34,25.5,315300.0,20.0287,20.1076,19.9736,20.0997,315300.0
2009-05-18 12:30:00,25.5,25.65,25.47,25.61,272000.0,20.0997,20.2179,20.076,20.1864,272000.0
2009-05-18 12:40:00,25.61,25.83,25.61,25.81,390800.0,20.1864,20.3598,20.1864,20.344,390800.0
2009-05-18 12:50:00,25.82,25.82,25.68,25.72,440000.0,20.3519,20.3519,20.2416,20.2731,440000.0
2009-05-18 13:00:00,25.72,25.74,25.42,25.56,356600.0,20.2731,20.2889,20.0366,20.147,356600.0
2009-05-18 13:10:00,25.56,25.68,25.51,25.58,264300.0,20.147,20.2416,20.1076,20.1627,264300.0
2009-05-18 13:20:00,25.59,25.65,25.47,25.58,122000.0,20.1706,20.2179,20.076,20.1627,122000.0
2009-05-18 13:30:00,25.59,25.7,25.53,25.65,208200.0,20.1706,20.2573,20.1233,20.2179,208200.0
2009-05-18 13:40:00,25.65,25.66,25.5,25.52,227600.0,20.2179,20.2258,20.0997,20.1154,227600.0
2009-05-18 13:50:00,25.52,25.58,25.48,25.52,155400.0,20.1154,20.1627,20.0839,20.1154,155400.0
2009-05-18 14:00:00,25.51,25.59,25.48,25.56,236300.0,20.1076,20.1706,20.0839,20.147,236300.0
2009-05-18 14:10:00,25.56,25.6,25.5,25.51,286100.0,20.147,20.1785,20.0997,20.1076,286100.0
2009-05-18 14:20:00,25.51,25.58,25.46,25.5,263800.0,20.1076,20.1627,20.0681,20.0997,263800.0
2009-05-18 14:30:00,25.49,25.62,25.49,25.55,384500.0,20.0918,20.1943,20.0918,20.1391,384500.0
2009-05-18 14:40:00,25.55,25.58,25.5,25.57,282100.0,20.1391,20.1627,20.0997,20.1549,282100.0
2009-05-18 14:50:00,25.57,25.6,25.53,25.59,197900.0,20.1549,20.1785,20.1233,20.1706,197900.0
2009-05-18 15:00:00,25.59,25.6,25.48,25.58,253600.0,20.1706,20.1785,20.0839,20.1627,253600.0
2009-05-18 15:10:00,25.58,25.59,25.49,25.56,408500.0,20.1627,20.1706,20.0918,20.147,408500.0
2009-05-18 15:20:00,25.56,25.57,25.5,25.53,227600.0,20.147,20.1549,20.0997,20.1233,227600.0
2009-05-18 15:30:00,25.53,25.93,25.5,25.93,592200.0,20.1233,20.4386,20.0997,20.4386,592200.0
2009-05-18 15:40:00,25.93,26.02,25.7,25.96,939100.0,20.4386,20.5096,20.2573,20.4623,939100.0
2009-05-18 15:50:00,25.97,26.28,25.97,26.07,1600900.0,20.4701,20.7145,20.4701,20.549,1600900.0
2009-05-19 09:30:00,25.68,26.35,25.59,25.93,749300.0,20.2416,20.7697,20.1706,20.4386,749300.0
2009-05-19 09:40:00,25.93,25.94,25.14,25.51,516500.0,20.4386,20.4465,19.8159,20.1076,516500.0
2009-05-19 09:50:00,25.54,25.55,25.33,25.48,315100.0,20.1312,20.1391,19.9657,20.0839,315100.0
2009-05-19 10:00:00,25.46,25.89,25.4,25.76,383900.0,20.0681,20.4071,20.0209,20.3046,383900.0
2009-05-19 10:10:00,25.76,25.85,25.53,25.8,255700.0,20.3046,20.3756,20.1233,20.3361,255700.0
2009-05-19 10:20:00,25.8,26.07,25.47,26.04,308800.0,20.3361,20.549,20.076,20.5253,308800.0
2009-05-19 10:30:00,26.04,26.38,25.93,26.29,371700.0,20.5253,20.7933,20.4386,20.7224,371700.0
2009-05-19 10:40:00,26.3,26.31,26.08,26.15,400000.0,20.7303,20.7381,20.5568,20.612,400000.0
2009-05-19 10:50:00,26.15,26.15,25.85,25.96,182700.0,20.612,20.612,20.3756,20.4623,182700.0
2009-05-19 11:00:00,25.96,26.04,25.74,25.79,201800.0,20.4623,20.5253,20.2889,20.3283,201800.0
2009-05-19 11:10:00,25.79,25.81,25.58,25.63,244900.0,20.3283,20.344,20.1627,20.2021,244900.0
2009-05-19 11:20:00,25.63,25.72,25.47,25.63,253300.0,20.2021,20.2731,20.076,20.2021,253300.0
2009-05-19 11:30:00,25.64,25.88,25.63,25.81,218600.0,20.21,20.3992,20.2021,20.344,218600.0
2009-05-19 11:40:00,25.82,25.9,25.69,25.86,144000.0,20.3519,20.415,20.2494,20.3834,144000.0
2009-05-19 11:50:00,25.86,25.86,25.52,25.57,158300.0,20.3834,20.3834,20.1154,20.1549,158300.0
2009-05-19 12:00:00,25.59,25.66,25.43,25.5,216900.0,20.1706,20.2258,20.0445,20.0997,216900.0
2009-05-19 12:10:00,25.49,25.7,25.44,25.64,217200.0,20.0918,20.2573,20.0524,20.21,217200.0
2009-05-19 12:20:00,25.64,25.71,25.49,25.63,195100.0,20.21,20.2652,20.0918,20.2021,195100.0
2009-05-19 12:30:00,25.63,25.69,25.42,25.57,168500.0,20.2021,20.2494,20.0366,20.1549,168500.0
2009-05-19 12:40:00,25.58,25.59,25.48,25.49,126700.0,20.1627,20.1706,20.0839,20.0918,126700.0
2009-05-19 12:50:00,25.5,25.51,25.25,25.25,316700.0,20.0997,20.1076,19.9026,19.9026,316700.0
2009-05-19 13:00:00,25.25,25.43,25.2,25.36,249800.0,19.9026,20.0445,19.8632,19.9893,249800.0
2009-05-19 13:10:00,25.35,25.42,25.25,25.37,214300.0,19.9814,20.0366,19.9026,19.9972,214300.0
2009-05-19 13:20:00,25.37,25.67,25.36,25.42,395000.0,19.9972,20.2337,19.9893,20.0366,395000.0
2009-05-19 13:30:00,25.43,25.48,25.19,25.22,351900.0,20.0445,20.0839,19.8553,19.879,351900.0
2009-05-19 13:40:00,25.23,25.33,25.15,25.22,297300.0,19.8869,19.9657,19.8238,19.879,297300.0
2009-05-19 13:50:00,25.22,25.28,25.15,25.19,241600.0,19.879,19.9263,19.8238,19.8553,241600.0
2009-05-19 14:00:00,25.2,25.25,25.01,25.06,411900.0,19.8632,19.9026,19.7134,19.7529,411900.0
2009-05-19 14:10:00,25.05,25.16,24.93,25.16,318900.0,19.745,19.8317,19.6504,19.8317,318900.0
2009-05-19 14:20:00,25.15,25.32,25.11,25.26,219500.0,19.8238,19.9578,19.7923,19.9105,219500.0
2009-05-19 14:30:00,25.26,25.37,25.15,25.2,323600.0,19.9105,19.9972,19.8238,19.8632,323600.0
2009-05-19 14:40:00,25.19,25.45,25.13,25.34,353500.0,19.8553,20.0603,19.808,19.9736,353500.0
2009-05-19 14:50:00,25.34,25.38,25.25,25.27,233100.0,19.9736,20.0051,19.9026,19.9184,233100.0
2009-05-19 15:00:00,25.28,25.54,25.25,25.42,417300.0,19.9263,20.1312,19.9026,20.0366,417300.0
2009-05-19 15:10:00,25.43,25.43,25.26,25.39,315200.0,20.0445,20.0445,19.9105,20.013,315200.0
2009-05-19 15:20:00,25.39,25.41,25.28,25.34,303200.0,20.013,20.0287,19.9263,19.9736,303200.0
2009-05-19 15:30:00,25.35,25.37,25.06,25.1,547300.0,19.9814,19.9972,19.7529,19.7844,547300.0
2009-05-19 15:40:00,25.11,25.21,24.91,24.92,522500.0,19.7923,19.8711,19.6346,19.6425,522500.0
2009-05-19 15:50:00,24.92,25.04,24.76,24.81,1060500.0,19.6425,19.7371,19.5164,19.5558,1060500.0
2009-05-20 09:30:00,25.26,25.39,24.06,24.65,1443100.0,19.9105,20.013,18.9646,19.4297,1443100.0
2009-05-20 09:40:00,24.68,24.9,24.31,24.82,1013800.0,19.4533,19.6267,19.1617,19.5637,1013800.0
2009-05-20 09:50:00,24.8,24.86,24.49,24.6,891800.0,19.5479,19.5952,19.3036,19.3903,891800.0
2009-05-20 10:00:00,24.61,24.7,24.35,24.52,633600.0,19.3982,19.4691,19.1932,19.3272,633600.0
2009-05-20 10:10:00,24.52,25.05,24.34,24.98,788900.0,19.3272,19.745,19.1853,19.6898,788900.0
2009-05-20 10:20:00,24.98,25.0,24.85,24.87,400800.0,19.6898,19.7056,19.5873,19.6031,400800.0
2009-05-20 10:30:00,24.86,24.94,24.59,24.61,454000.0,19.5952,19.6583,19.3824,19.3982,454000.0
2009-05-20 10:40:00,24.62,24.84,24.5,24.71,459700.0,19.406,19.5795,19.3115,19.477,459700.0
2009-05-20 10:50:00,24.7,24.71,24.31,24.31,482600.0,19.4691,19.477,19.1617,19.1617,482600.0
2009-05-20 11:00:00,24.31,24.45,24.08,24.12,813800.0,19.1617,19.272,18.9804,19.0119,813800.0
2009-05-20 11:10:00,24.11,24.2,23.52,23.7,1086800.0,19.004,19.075,18.539,18.6809,1086800.0
2009-05-20 11:20:00,23.7,23.75,23.42,23.49,899700.0,18.6809,18.7203,18.4602,18.5154,899700.0
2009-05-20 11:30:00,23.5,23.77,23.45,23.65,676300.0,18.5232,18.7361,18.4838,18.6415,676300.0
2009-05-20 11:40:00,23.65,23.68,23.4,23.4,517300.0,18.6415,18.6651,18.4444,18.4444,517300.0
2009-05-20 11:50:00,23.4,23.47,23.01,23.18,1078200.0,18.4444,18.4996,18.137,18.271,1078200.0
2009-05-20 12:00:00,23.19,23.22,22.85,22.91,911700.0,18.2789,18.3025,18.0109,18.0582,911700.0
2009-05-20 12:10:00,22.92,23.06,22.85,23.01,584700.0,18.0661,18.1764,18.0109,18.137,584700.0
2009-05-20 12:20:00,23.01,23.04,22.76,22.88,700000.0,18.137,18.1607,17.9399,18.0345,700000.0
2009-05-20 12:30:00,22.87,22.92,22.71,22.75,593700.0,18.0267,18.0661,17.9005,17.9321,593700.0
2009-05-20 12:40:00,22.75,23.0,22.72,22.9,682700.0,17.9321,18.1291,17.9084,18.0503,682700.0
2009-05-20 12:50:00,22.91,22.95,22.82,22.86,361700.0,18.0582,18.0897,17.9872,18.0188,361700.0
2009-05-20 13:00:00,22.86,22.99,22.83,22.94,403300.0,18.0188,18.1212,17.9951,18.0818,403300.0
2009-05-20 13:10:00,22.94,23.0,22.92,22.93,477800.0,18.0818,18.1291,18.0661,18.0739,477800.0
2009-05-20 13:20:00,22.93,23.14,22.89,23.07,628400.0,18.0739,18.2395,18.0424,18.1843,628400.0
2009-05-20 13:30:00,23.07,23.42,23.04,23.4,729200.0,18.1843,18.4602,18.1607,18.4444,729200.0
2009-05-20 13:40:00,23.4,23.66,23.39,23.62,685600.0,18.4444,18.6493,18.4365,18.6178,685600.0
2009-05-20 13:50:00,23.63,23.83,23.61,23.82,447500.0,18.6257,18.7833,18.6099,18.7755,447500.0
2009-05-20 14:00:00,23.8,23.8,23.37,23.44,689600.0,18.7597,18.7597,18.4208,18.4759,689600.0
2009-05-20 14:10:00,23.42,23.65,23.33,23.62,381400.0,18.4602,18.6415,18.3892,18.6178,381400.0
2009-05-20 14:20:00,23.62,23.9,23.56,23.72,453000.0,18.6178,18.8385,18.5705,18.6966,453000.0
2009-05-20 14:30:00,23.73,23.75,23.41,23.61,350300.0,18.7045,18.7203,18.4523,18.6099,350300.0
2009-05-20 14:40:00,23.61,23.87,23.55,23.63,432500.0,18.6099,18.8149,18.5626,18.6257,432500.0
2009-05-20 14:50:00,23.63,23.73,23.49,23.6,448000.0,18.6257,18.7045,18.5154,18.6021,448000.0
2009-05-20 15:00:00,23.59,23.65,23.2,23.22,539900.0,18.5942,18.6415,18.2868,18.3025,539900.0
2009-05-20 15:10:00,23.23,23.33,23.06,23.27,586800.0,18.3104,18.3892,18.1764,18.3419,586800.0
2009-05-20 15:20:00,23.26,23.26,22.95,23.15,685700.0,18.3341,18.3341,18.0897,18.2474,685700.0
2009-05-20 15:30:00,23.15,23.19,22.84,22.87,921100.0,18.2474,18.2789,18.003,18.0267,921100.0
2009-05-20 15:40:00,22.87,22.88,22.23,22.58,1812600.0,18.0267,18.0345,17.5222,17.7981,1812600.0
2009-05-20 15:50:00,22.57,23.23,22.35,23.1,2714800.0,17.7902,18.3104,17.6168,18.2079,2714800.0
2009-05-21 09:30:00,22.93,23.59,22.5,23.39,1197200.0,18.0739,18.5942,17.735,18.4365,1197200.0
2009-05-21 09:40:00,23.38,23.78,23.23,23.76,730900.0,18.4286,18.7439,18.3104,18.7282,730900.0
2009-05-21 09:50:00,23.75,23.88,23.16,23.16,646300.0,18.7203,18.8228,18.2552,18.2552,646300.0
2009-05-21 10:00:00,23.16,23.62,23.13,23.49,852200.0,18.2552,18.6178,18.2316,18.5154,852200.0
2009-05-21 10:10:00,23.47,23.48,23.05,23.1,482700.0,18.4996,18.5075,18.1685,18.2079,482700.0
2009-05-21 10:20:00,23.13,23.21,23.09,23.21,430700.0,18.2316,18.2946,18.2001,18.2946,430700.0
2009-05-21 10:30:00,23.2,23.25,23.0,23.06,530500.0,18.2868,18.3262,18.1291,18.1764,530500.0
2009-05-21 10:40:00,23.05,23.28,23.0,23.07,254800.0,18.1685,18.3498,18.1291,18.1843,254800.0
2009-05-21 10:50:00,23.08,23.13,22.91,22.91,271300.0,18.1922,18.2316,18.0582,18.0582,271300.0
2009-05-21 11:00:00,22.91,22.96,22.71,22.72,321300.0,18.0582,18.0976,17.9005,17.9084,321300.0
2009-05-21 11:10:00,22.72,22.88,22.7,22.81,458200.0,17.9084,18.0345,17.8927,17.9794,458200.0
2009-05-21 11:20:00,22.81,22.85,22.72,22.73,565600.0,17.9794,18.0109,17.9084,17.9163,565600.0
2009-05-21 11:30:00,22.72,22.75,22.46,22.5,617200.0,17.9084,17.9321,17.7035,17.735,617200.0
2009-05-21 11:40:00,22.5,22.63,22.48,22.58,563900.0,17.735,17.8375,17.7192,17.7981,563900.0
2009-05-21 11:50:00,22.57,22.84,22.51,22.82,526600.0,17.7902,18.003,17.7429,17.9872,526600.0
2009-05-21 12:00:00,22.83,23.04,22.8,22.92,549200.0,17.9951,18.1607,17.9715,18.0661,549200.0
2009-05-21 12:10:00,22.91,22.94,22.62,22.63,370900.0,18.0582,18.0818,17.8296,17.8375,370900.0
2009-05-21 12:20:00,22.63,22.68,22.46,22.49,393900.0,17.8375,17.8769,17.7035,17.7271,393900.0
2009-05-21 12:30:00,22.49,22.77,22.48,22.69,297000.0,17.7271,17.9478,17.7192,17.8848,297000.0
2009-05-21 12:40:00,22.7,22.7,22.56,22.7,187500.0,17.8927,17.8927,17.7823,17.8927,187500.0
2009-05-21 12:50:00,22.7,22.84,22.6,22.8,234400.0,17.8927,18.003,17.8138,17.9715,234400.0
2009-05-21 13:00:00,22.8,22.83,22.48,22.49,388000.0,17.9715,17.9951,17.7192,17.7271,388000.0
2009-05-21 13:10:00,22.48,22.55,22.42,22.42,305800.0,17.7192,17.7744,17.672,17.672,305800.0
2009-05-21 13:20:00,22.42,22.51,22.33,22.42,408900.0,17.672,17.7429,17.601,17.672,408900.0
2009-05-21 13:30:00,22.42,22.52,22.33,22.41,389900.0,17.672,17.7508,17.601,17.6641,389900.0
2009-05-21 13:40:00,22.4,22.54,22.34,22.5,264500.0,17.6562,17.7665,17.6089,17.735,264500.0
2009-05-21 13:50:00,22.49,22.6,22.42,22.57,304700.0,17.7271,17.8138,17.672,17.7902,304700.0
2009-05-21 14:00:00,22.56,22.64,22.41,22.47,321100.0,17.7823,17.8454,17.6641,17.7114,321100.0
2009-05-21 14:10:00,22.47,22.59,22.39,22.51,323600.0,17.7114,17.8059,17.6483,17.7429,323600.0
2009-05-21 14:20:00,22.52,22.57,22.42,22.51,218500.0,17.7508,17.7902,17.672,17.7429,218500.0
2009-05-21 14:30:00,22.5,22.55,22.41,22.47,303400.0,17.735,17.7744,17.6641,17.7114,303400.0
2009-05-21 14:40:00,22.47,22.48,22.17,22.24,581100.0,17.7114,17.7192,17.4749,17.5301,581100.0
2009-05-21 14:50:00,22.24,22.49,22.24,22.49,299000.0,17.5301,17.7271,17.5301,17.7271,299000.0
2009-05-21 15:00:00,22.48,22.55,22.39,22.49,306900.0,17.7192,17.7744,17.6483,17.7271,306900.0
2009-05-21 15:10:00,22.48,22.65,22.44,22.6,359800.0,17.7192,17.8532,17.6877,17.8138,359800.0
2009-05-21 15:20:00,22.6,22.62,22.43,22.52,315700.0,17.8138,17.8296,17.6798,17.7508,315700.0
2009-05-21 15:30:00,22.52,22.83,22.52,22.7,435800.0,17.7508,17.9951,17.7508,17.8927,435800.0
2009-05-21 15:40:00,22.69,22.89,22.63,22.74,445400.0,17.8848,18.0424,17.8375,17.9242,445400.0
2009-05-21 15:50:00,22.74,22.99,22.68,22.96,846900.0,17.9242,18.1212,17.8769,18.0976,846900.0
2009-05-22 09:30:00,22.75,23.24,22.59,22.83,499100.0,17.9321,18.3183,17.8059,17.9951,499100.0
2009-05-22 09:40:00,22.82,22.86,22.57,22.69,421900.0,17.9872,18.0188,17.7902,17.8848,421900.0
2009-05-22 09:50:00,22.7,22.71,22.31,22.5,706000.0,17.8927,17.9005,17.5852,17.735,706000.0
2009-05-22 10:00:00,22.5,22.54,22.36,22.42,447600.0,17.735,17.7665,17.6247,17.672,447600.0
2009-05-22 10:10:00,22.42,22.66,22.41,22.66,387200.0,17.672,17.8611,17.6641,17.8611,387200.0
2009-05-22 10:20:00,22.66,22.76,22.47,22.56,346400.0,17.8611,17.9399,17.7114,17.7823,346400.0
2009-05-22 10:30:00,22.53,22.64,22.49,22.56,214800.0,17.7587,17.8454,17.7271,17.7823,214800.0
2009-05-22 10:40:00,22.54,22.66,22.53,22.57,274500.0,17.7665,17.8611,17.7587,17.7902,274500.0
2009-05-22 10:50:00,22.58,22.6,22.55,22.57,209100.0,17.7981,17.8138,17.7744,17.7902,209100.0
2009-05-22 11:00:00,22.57,22.59,22.49,22.55,292400.0,17.7902,17.8059,17.7271,17.7744,292400.0
2009-05-22 11:10:00,22.55,22.56,22.52,22.56,230800.0,17.7744,17.7823,17.7508,17.7823,230800.0
2009-05-22 11:20:00,22.56,22.57,22.43,22.47,189300.0,17.7823,17.7902,17.6798,17.7114,189300.0
2009-05-22 11:30:00,22.47,22.48,22.13,22.13,254800.0,17.7114,17.7192,17.4434,17.4434,254800.0
2009-05-22 11:40:00,22.13,22.17,22.05,22.11,486300.0,17.4434,17.4749,17.3803,17.4276,486300.0
2009-05-22 11:50:00,22.11,22.19,22.04,22.09,332100.0,17.4276,17.4907,17.3724,17.4118,332100.0
2009-05-22 12:00:00,22.09,22.28,22.09,22.24,298000.0,17.4118,17.5616,17.4118,17.5301,298000.0
2009-05-22 12:10:00,22.24,22.32,22.19,22.26,192600.0,17.5301,17.5931,17.4907,17.5458,192600.0
2009-05-22 12:20:00,22.27,22.27,22.14,22.16,165900.0,17.5537,17.5537,17.4512,17.467,165900.0
2009-05-22 12:30:00,22.15,22.18,22.07,22.1,146100.0,17.4591,17.4828,17.3961,17.4197,146100.0
2009-05-22 12:40:00,22.1,22.13,22.01,22.02,153700.0,17.4197,17.4434,17.3488,17.3567,153700.0
2009-05-22 12:50:00,22.02,22.22,22.02,22.22,203500.0,17.3567,17.5143,17.3567,17.5143,203500.0
2009-05-22 13:00:00,22.22,22.29,22.1,22.1,197900.0,17.5143,17.5695,17.4197,17.4197,197900.0
2009-05-22 13:10:00,22.1,22.13,22.05,22.11,132200.0,17.4197,17.4434,17.3803,17.4276,132200.0
2009-05-22 13:20:00,22.12,22.17,22.1,22.1,93700.0,17.4355,17.4749,17.4197,17.4197,93700.0
2009-05-22 13:30:00,22.11,22.12,21.97,22.12,259200.0,17.4276,17.4355,17.3173,17.4355,259200.0
2009-05-22 13:40:00,22.11,22.2,22.08,22.1,180700.0,17.4276,17.4985,17.404,17.4197,180700.0
2009-05-22 13:50:00,22.1,22.2,22.02,22.15,171100.0,17.4197,17.4985,17.3567,17.4591,171100.0
2009-05-22 14:00:00,22.15,22.17,22.06,22.12,133700.0,17.4591,17.4749,17.3882,17.4355,133700.0
2009-05-22 14:10:00,22.11,22.14,21.97,21.99,224700.0,17.4276,17.4512,17.3173,17.333,224700.0
2009-05-22 14:20:00,21.99,22.04,21.89,21.92,319900.0,17.333,17.3724,17.2542,17.2778,319900.0
2009-05-22 14:30:00,21.92,21.98,21.89,21.92,262400.0,17.2778,17.3251,17.2542,17.2778,262400.0
2009-05-22 14:40:00,21.92,22.04,21.9,21.9,209600.0,17.2778,17.3724,17.2621,17.2621,209600.0
2009-05-22 14:50:00,21.9,21.98,21.82,21.92,258100.0,17.2621,17.3251,17.199,17.2778,258100.0
2009-05-22 15:00:00,21.92,21.93,21.82,21.86,213600.0,17.2778,17.2857,17.199,17.2305,213600.0
2009-05-22 15:10:00,21.86,21.92,21.79,21.85,590800.0,17.2305,17.2778,17.1754,17.2227,590800.0
2009-05-22 15:20:00,21.85,21.9,21.8,21.85,399200.0,17.2227,17.2621,17.1833,17.2227,399200.0
2009-05-22 15:30:00,21.85,22.04,21.83,21.99,435500.0,17.2227,17.3724,17.2069,17.333,435500.0
2009-05-22 15:40:00,21.99,22.08,21.86,21.91,493700.0,17.333,17.404,17.2305,17.27,493700.0
2009-05-22 15:50:00,21.91,21.97,21.83,21.88,735700.0,17.27,17.3173,17.2069,17.2463,735700.0
2009-05-26 09:30:00,21.71,22.21,21.65,22.13,517400.0,17.1123,17.5064,17.065,17.4434,517400.0
2009-05-26 09:40:00,22.11,22.26,21.93,21.99,495700.0,17.4276,17.5458,17.2857,17.333,495700.0
2009-05-26 09:50:00,21.98,22.15,21.68,22.15,595900.0,17.3251,17.4591,17.0887,17.4591,595900.0
2009-05-26 10:00:00,22.16,22.65,22.13,22.31,663500.0,17.467,17.8532,17.4434,17.5852,663500.0
2009-05-26 10:10:00,22.32,22.85,22.32,22.72,653300.0,17.5931,18.0109,17.5931,17.9084,653300.0
2009-05-26 10:20:00,22.73,22.79,22.54,22.56,372400.0,17.9163,17.9636,17.7665,17.7823,372400.0
2009-05-26 10:30:00,22.57,22.72,22.47,22.57,313300.0,17.7902,17.9084,17.7114,17.7902,313300.0
2009-05-26 10:40:00,22.57,22.76,22.57,22.62,258300.0,17.7902,17.9399,17.7902,17.8296,258300.0
2009-05-26 10:50:00,22.61,22.63,22.4,22.44,252700.0,17.8217,17.8375,17.6562,17.6877,252700.0
2009-05-26 11:00:00,22.43,22.55,22.37,22.43,176400.0,17.6798,17.7744,17.6325,17.6798,176400.0
2009-05-26 11:10:00,22.43,22.54,22.37,22.52,219600.0,17.6798,17.7665,17.6325,17.7508,219600.0
2009-05-26 11:20:00,22.53,22.58,22.43,22.5,123700.0,17.7587,17.7981,17.6798,17.735,123700.0
2009-05-26 11:30:00,22.49,22.53,22.32,22.32,160800.0,17.7271,17.7587,17.5931,17.5931,160800.0
2009-05-26 11:40:00,22.33,22.44,22.31,22.37,228600.0,17.601,17.6877,17.5852,17.6325,228600.0
2009-05-26 11:50:00,22.37,22.47,22.33,22.38,148000.0,17.6325,17.7114,17.601,17.6404,148000.0
2009-05-26 12:00:00,22.38,22.52,22.33,22.42,200200.0,17.6404,17.7508,17.601,17.672,200200.0
2009-05-26 12:10:00,22.43,22.55,22.43,22.47,264200.0,17.6798,17.7744,17.6798,17.7114,264200.0
2009-05-26 12:20:00,22.47,22.6,22.41,22.6,310000.0,17.7114,17.8138,17.6641,17.8138,310000.0
2009-05-26 12:30:00,22.59,22.6,22.46,22.51,243800.0,17.8059,17.8138,17.7035,17.7429,243800.0
2009-05-26 12:40:00,22.5,22.6,22.33,22.6,296400.0,17.735,17.8138,17.601,17.8138,296400.0
2009-05-26 12:50:00,22.6,22.82,22.51,22.74,394600.0,17.8138,17.9872,17.7429,17.9242,394600.0
2009-05-26 13:00:00,22.75,22.88,22.74,22.79,302000.0,17.9321,18.0345,17.9242,17.9636,302000.0
2009-05-26 13:10:00,22.8,22.8,22.67,22.71,219800.0,17.9715,17.9715,17.869,17.9005,219800.0
2009-05-26 13:20:00,22.71,22.75,22.6,22.69,170300.0,17.9005,17.9321,17.8138,17.8848,170300.0
2009-05-26 13:30:00,22.69,22.7,22.58,22.67,248600.0,17.8848,17.8927,17.7981,17.869,248600.0
2009-05-26 13:40:00,22.67,22.74,22.62,22.66,248400.0,17.869,17.9242,17.8296,17.8611,248400.0
2009-05-26 13:50:00,22.66,22.66,22.6,22.64,202600.0,17.8611,17.8611,17.8138,17.8454,202600.0
2009-05-26 14:00:00,22.63,22.82,22.61,22.77,416800.0,17.8375,17.9872,17.8217,17.9478,416800.0
2009-05-26 14:10:00,22.77,22.79,22.68,22.78,253500.0,17.9478,17.9636,17.8769,17.9557,253500.0
2009-05-26 14:20:00,22.79,22.79,22.58,22.66,198800.0,17.9636,17.9636,17.7981,17.8611,198800.0
2009-05-26 14:30:00,22.65,22.74,22.65,22.71,149000.0,17.8532,17.9242,17.8532,17.9005,149000.0
2009-05-26 14:40:00,22.72,22.79,22.64,22.64,254100.0,17.9084,17.9636,17.8454,17.8454,254100.0
2009-05-26 14:50:00,22.64,22.65,22.4,22.41,419000.0,17.8454,17.8532,17.6562,17.6641,419000.0
2009-05-26 15:00:00,22.41,22.47,22.32,22.46,438400.0,17.6641,17.7114,17.5931,17.7035,438400.0
2009-05-26 15:10:00,22.47,22.47,22.18,22.26,408400.0,17.7114,17.7114,17.4828,17.5458,408400.0
2009-05-26 15:20:00,22.26,22.45,22.24,22.42,353700.0,17.5458,17.6956,17.5301,17.672,353700.0
2009-05-26 15:30:00,22.42,22.68,22.35,22.62,522100.0,17.672,17.8769,17.6168,17.8296,522100.0
2009-05-26 15:40:00,22.61,22.64,22.4,22.54,574100.0,17.8217,17.8454,17.6562,17.7665,574100.0
2009-05-26 15:50:00,22.55,22.74,22.49,22.65,985300.0,17.7744,17.9242,17.7271,17.8532,985300.0
2009-05-27 09:30:00,22.74,22.97,22.52,22.82,378000.0,17.9242,18.1055,17.7508,17.9872,378000.0
2009-05-27 09:40:00,22.82,23.14,22.7,23.11,359700.0,17.9872,18.2395,17.8927,18.2158,359700.0
2009-05-27 09:50:00,22.9,23.22,22.9,23.19,304700.0,18.0503,18.3025,18.0503,18.2789,304700.0
2009-05-27 10:00:00,23.2,23.44,22.97,23.16,531900.0,18.2868,18.4759,18.1055,18.2552,531900.0
2009-05-27 10:10:00,23.14,23.3,23.07,23.17,385500.0,18.2395,18.3656,18.1843,18.2631,385500.0
2009-05-27 10:20:00,23.17,23.38,23.17,23.26,257500.0,18.2631,18.4286,18.2631,18.3341,257500.0
2009-05-27 10:30:00,23.26,23.42,23.18,23.35,379100.0,18.3341,18.4602,18.271,18.405,379100.0
2009-05-27 10:40:00,23.35,23.49,23.28,23.49,458300.0,18.405,18.5154,18.3498,18.5154,458300.0
2009-05-27 10:50:00,23.49,23.5,23.23,23.48,353600.0,18.5154,18.5232,18.3104,18.5075,353600.0
2009-05-27 11:00:00,23.48,23.48,23.2,23.33,268700.0,18.5075,18.5075,18.2868,18.3892,268700.0
2009-05-27 11:10:00,23.32,23.42,23.31,23.35,155800.0,18.3814,18.4602,18.3735,18.405,155800.0
2009-05-27 11:20:00,23.36,23.41,23.29,23.34,152500.0,18.4129,18.4523,18.3577,18.3971,152500.0
2009-05-27 11:30:00,23.33,23.66,23.32,23.62,339000.0,18.3892,18.6493,18.3814,18.6178,339000.0
2009-05-27 11:40:00,23.61,23.7,23.52,23.7,191600.0,18.6099,18.6809,18.539,18.6809,191600.0
2009-05-27 11:50:00,23.71,23.75,23.61,23.72,208000.0,18.6888,18.7203,18.6099,18.6966,208000.0
2009-05-27 12:00:00,23.72,23.87,23.72,23.86,266900.0,18.6966,18.8149,18.6966,18.807,266900.0
2009-05-27 12:10:00,23.86,24.0,23.81,23.97,231200.0,18.807,18.9173,18.7676,18.8937,231200.0
2009-05-27 12:20:00,23.98,23.99,23.8,23.87,370100.0,18.9016,18.9095,18.7597,18.8149,370100.0
2009-05-27 12:30:00,23.87,23.89,23.76,23.78,198500.0,18.8149,18.8306,18.7282,18.7439,198500.0
2009-05-27 12:40:00,23.77,23.8,23.67,23.76,124100.0,18.7361,18.7597,18.6572,18.7282,124100.0
2009-05-27 12:50:00,23.75,23.76,23.55,23.64,172000.0,18.7203,18.7282,18.5626,18.6336,172000.0
2009-05-27 13:00:00,23.64,23.75,23.62,23.71,169200.0,18.6336,18.7203,18.6178,18.6888,169200.0
2009-05-27 13:10:00,23.71,23.8,23.65,23.75,191800.0,18.6888,18.7597,18.6415,18.7203,191800.0
2009-05-27 13:20:00,23.75,23.89,23.73,23.85,146700.0,18.7203,18.8306,18.7045,18.7991,146700.0
2009-05-27 13:30:00,23.85,23.86,23.53,23.53,240600.0,18.7991,18.807,18.5469,18.5469,240600.0
2009-05-27 13:40:00,23.53,23.65,23.52,23.52,167700.0,18.5469,18.6415,18.539,18.539,167700.0
2009-05-27 13:50:00,23.55,23.55,23.35,23.45,343500.0,18.5626,18.5626,18.405,18.4838,343500.0
2009-05-27 14:00:00,23.45,23.45,23.04,23.18,379900.0,18.4838,18.4838,18.1607,18.271,379900.0
2009-05-27 14:10:00,23.17,23.22,23.1,23.16,209500.0,18.2631,18.3025,18.2079,18.2552,209500.0
2009-05-27 14:20:00,23.16,23.17,22.97,23.11,256700.0,18.2552,18.2631,18.1055,18.2158,256700.0
2009-05-27 14:30:00,23.1,23.16,23.02,23.16,180700.0,18.2079,18.2552,18.1449,18.2552,180700.0
2009-05-27 14:40:00,23.15,23.28,23.06,23.23,204300.0,18.2474,18.3498,18.1764,18.3104,204300.0
2009-05-27 14:50:00,23.23,23.24,23.09,23.14,198100.0,18.3104,18.3183,18.2001,18.2395,198100.0
2009-05-27 15:00:00,23.13,23.17,23.03,23.05,254000.0,18.2316,18.2631,18.1528,18.1685,254000.0
2009-05-27 15:10:00,23.04,23.07,22.8,22.8,349600.0,18.1607,18.1843,17.9715,17.9715,349600.0
2009-05-27 15:20:00,22.8,22.81,22.55,22.58,434300.0,17.9715,17.9794,17.7744,17.7981,434300.0
2009-05-27 15:30:00,22.58,22.58,22.3,22.35,758400.0,17.7981,17.7981,17.5774,17.6168,758400.0
2009-05-27 15:40:00,22.34,22.63,22.32,22.5,729100.0,17.6089,17.8375,17.5931,17.735,729100.0
2009-05-27 15:50:00,22.5,22.51,22.26,22.3,1011400.0,17.735,17.7429,17.5458,17.5774,1011400.0
2009-05-28 09:30:00,22.63,22.85,22.29,22.73,603000.0,17.8375,18.0109,17.5695,17.9163,603000.0
2009-05-28 09:40:00,22.73,22.88,22.52,22.57,392800.0,17.9163,18.0345,17.7508,17.7902,392800.0
2009-05-28 09:50:00,22.58,22.59,22.32,22.39,496400.0,17.7981,17.8059,17.5931,17.6483,496400.0
2009-05-28 10:00:00,22.4,22.4,21.8,21.91,698900.0,17.6562,17.6562,17.1833,17.27,698900.0
2009-05-28 10:10:00,21.92,22.04,21.77,21.98,338800.0,17.2778,17.3724,17.1596,17.3251,338800.0
2009-05-28 10:20:00,21.98,22.18,21.96,22.16,292600.0,17.3251,17.4828,17.3094,17.467,292600.0
2009-05-28 10:30:00,22.17,22.31,22.13,22.22,339000.0,17.4749,17.5852,17.4434,17.5143,339000.0
2009-05-28 10:40:00,22.23,22.46,22.18,22.36,357600.0,17.5222,17.7035,17.4828,17.6247,357600.0
2009-05-28 10:50:00,22.35,22.45,22.29,22.45,341500.0,17.6168,17.6956,17.5695,17.6956,341500.0
2009-05-28 11:00:00,22.45,22.52,22.31,22.5,385400.0,17.6956,17.7508,17.5852,17.735,385400.0
2009-05-28 11:10:00,22.5,22.51,22.28,22.36,209600.0,17.735,17.7429,17.5616,17.6247,209600.0
2009-05-28 11:20:00,22.36,22.5,22.35,22.37,186300.0,17.6247,17.735,17.6168,17.6325,186300.0
2009-05-28 11:30:00,22.38,22.57,22.32,22.5,240200.0,17.6404,17.7902,17.5931,17.735,240200.0
2009-05-28 11:40:00,22.5,22.72,22.41,22.7,187000.0,17.735,17.9084,17.6641,17.8927,187000.0
2009-05-28 11:50:00,22.69,22.75,22.6,22.7,199200.0,17.8848,17.9321,17.8138,17.8927,199200.0
2009-05-28 12:00:00,22.71,22.75,22.5,22.5,153500.0,17.9005,17.9321,17.735,17.735,153500.0
2009-05-28 12:10:00,22.5,22.58,22.44,22.44,193600.0,17.735,17.7981,17.6877,17.6877,193600.0
2009-05-28 12:20:00,22.46,22.62,22.38,22.5,125900.0,17.7035,17.8296,17.6404,17.735,125900.0
2009-05-28 12:30:00,22.5,22.59,22.46,22.54,106100.0,17.735,17.8059,17.7035,17.7665,106100.0
2009-05-28 12:40:00,22.55,22.58,22.39,22.44,116300.0,17.7744,17.7981,17.6483,17.6877,116300.0
2009-05-28 12:50:00,22.45,22.51,22.36,22.5,158000.0,17.6956,17.7429,17.6247,17.735,158000.0
2009-05-28 13:00:00,22.51,22.69,22.44,22.59,204900.0,17.7429,17.8848,17.6877,17.8059,204900.0
2009-05-28 13:10:00,22.59,22.86,22.58,22.77,261000.0,17.8059,18.0188,17.7981,17.9478,261000.0
2009-05-28 13:20:00,22.78,22.87,22.7,22.71,219300.0,17.9557,18.0267,17.8927,17.9005,219300.0
2009-05-28 13:30:00,22.71,22.81,22.63,22.7,172100.0,17.9005,17.9794,17.8375,17.8927,172100.0
2009-05-28 13:40:00,22.71,22.83,22.63,22.76,124600.0,17.9005,17.9951,17.8375,17.9399,124600.0
2009-05-28 13:50:00,22.75,22.86,22.62,22.81,202200.0,17.9321,18.0188,17.8296,17.9794,202200.0
2009-05-28 14:00:00,22.81,22.96,22.77,22.96,230100.0,17.9794,18.0976,17.9478,18.0976,230100.0
2009-05-28 14:10:00,22.95,23.13,22.94,23.13,261400.0,18.0897,18.2316,18.0818,18.2316,261400.0
2009-05-28 14:20:00,23.12,23.33,23.09,23.28,350400.0,18.2237,18.3892,18.2001,18.3498,350400.0
2009-05-28 14:30:00,23.29,23.33,23.16,23.18,321200.0,18.3577,18.3892,18.2552,18.271,321200.0
2009-05-28 14:40:00,23.17,23.22,23.03,23.1,312800.0,18.2631,18.3025,18.1528,18.2079,312800.0
2009-05-28 14:50:00,23.1,23.14,22.85,23.04,265100.0,18.2079,18.2395,18.0109,18.1607,265100.0
2009-05-28 15:00:00,23.04,23.24,23.01,23.09,369100.0,18.1607,18.3183,18.137,18.2001,369100.0
2009-05-28 15:10:00,23.08,23.1,22.73,23.02,841200.0,18.1922,18.2079,17.9163,18.1449,841200.0
2009-05-28 15:20:00,23.01,23.08,22.83,23.06,417800.0,18.137,18.1922,17.9951,18.1764,417800.0
2009-05-28 15:30:00,23.06,23.3,22.98,23.29,412000.0,18.1764,18.3656,18.1134,18.3577,412000.0
2009-05-28 15:40:00,23.29,23.29,23.07,23.22,466000.0,18.3577,18.3577,18.1843,18.3025,466000.0
2009-05-28 15:50:00,23.22,23.39,23.09,23.3,1004900.0,18.3025,18.4365,18.2001,18.3656,1004900.0
2009-05-29 09:30:00,23.12,23.43,22.82,22.99,444300.0,18.2237,18.4681,17.9872,18.1212,444300.0
2009-05-29 09:40:00,22.99,23.34,22.75,23.04,558300.0,18.1212,18.3971,17.9321,18.1607,558300.0
2009-05-29 09:50:00,23.02,23.18,22.9,23.08,422200.0,18.1449,18.271,18.0503,18.1922,422200.0
2009-05-29 10:00:00,23.08,23.31,23.06,23.12,379800.0,18.1922,18.3735,18.1764,18.2237,379800.0
2009-05-29 10:10:00,23.12,23.21,23.06,23.13,270500.0,18.2237,18.2946,18.1764,18.2316,270500.0
2009-05-29 10:20:00,23.13,23.19,23.03,23.15,246000.0,18.2316,18.2789,18.1528,18.2474,246000.0
2009-05-29 10:30:00,23.16,23.19,22.99,23.1,268100.0,18.2552,18.2789,18.1212,18.2079,268100.0
2009-05-29 10:40:00,23.11,23.26,23.01,23.14,313500.0,18.2158,18.3341,18.137,18.2395,313500.0
2009-05-29 10:50:00,23.15,23.25,23.06,23.19,328400.0,18.2474,18.3262,18.1764,18.2789,328400.0
2009-05-29 11:00:00,23.2,23.24,23.1,23.21,200300.0,18.2868,18.3183,18.2079,18.2946,200300.0
2009-05-29 11:10:00,23.21,23.29,23.19,23.2,205600.0,18.2946,18.3577,18.2789,18.2868,205600.0
2009-05-29 11:20:00,23.21,23.35,23.12,23.18,299800.0,18.2946,18.405,18.2237,18.271,299800.0
2009-05-29 11:30:00,23.17,23.29,23.08,23.24,213600.0,18.2631,18.3577,18.1922,18.3183,213600.0
2009-05-29 11:40:00,23.24,23.31,23.21,23.29,143100.0,18.3183,18.3735,18.2946,18.3577,143100.0
2009-05-29 11:50:00,23.3,23.3,23.18,23.25,136900.0,18.3656,18.3656,18.271,18.3262,136900.0
2009-05-29 12:00:00,23.25,23.31,23.21,23.29,123600.0,18.3262,18.3735,18.2946,18.3577,123600.0
2009-05-29 12:10:00,23.29,23.61,23.29,23.6,294300.0,18.3577,18.6099,18.3577,18.6021,294300.0
2009-05-29 12:20:00,23.61,23.71,23.48,23.66,330800.0,18.6099,18.6888,18.5075,18.6493,330800.0
2009-05-29 12:30:00,23.65,23.68,23.53,23.55,213600.0,18.6415,18.6651,18.5469,18.5626,213600.0
2009-05-29 12:40:00,23.54,23.66,23.51,23.59,170400.0,18.5548,18.6493,18.5311,18.5942,170400.0
2009-05-29 12:50:00,23.59,23.65,23.58,23.62,129500.0,18.5942,18.6415,18.5863,18.6178,129500.0
2009-05-29 13:00:00,23.62,23.89,23.6,23.75,222800.0,18.6178,18.8306,18.6021,18.7203,222800.0
2009-05-29 13:10:00,23.76,23.85,23.7,23.72,218500.0,18.7282,18.7991,18.6809,18.6966,218500.0
2009-05-29 13:20:00,23.72,23.76,23.66,23.68,277300.0,18.6966,18.7282,18.6493,18.6651,277300.0
2009-05-29 13:30:00,23.69,23.76,23.68,23.69,243500.0,18.673,18.7282,18.6651,18.673,243500.0
2009-05-29 13:40:00,23.69,23.86,23.69,23.77,173600.0,18.673,18.807,18.673,18.7361,173600.0
2009-05-29 13:50:00,23.77,23.84,23.7,23.82,151700.0,18.7361,18.7912,18.6809,18.7755,151700.0
2009-05-29 14:00:00,23.82,23.84,23.72,23.82,122800.0,18.7755,18.7912,18.6966,18.7755,122800.0
2009-05-29 14:10:00,23.83,23.91,23.74,23.78,150600.0,18.7833,18.8464,18.7124,18.7439,150600.0
2009-05-29 14:20:00,23.78,23.79,23.61,23.67,205200.0,18.7439,18.7518,18.6099,18.6572,205200.0
2009-05-29 14:30:00,23.67,23.68,23.55,23.6,140400.0,18.6572,18.6651,18.5626,18.6021,140400.0
2009-05-29 14:40:00,23.59,23.66,23.58,23.64,139600.0,18.5942,18.6493,18.5863,18.6336,139600.0
2009-05-29 14:50:00,23.66,23.77,23.57,23.75,247400.0,18.6493,18.7361,18.5784,18.7203,247400.0
2009-05-29 15:00:00,23.75,23.92,23.63,23.83,389300.0,18.7203,18.8543,18.6257,18.7833,389300.0
2009-05-29 15:10:00,23.84,24.0,23.83,23.99,481400.0,18.7912,18.9173,18.7833,18.9095,481400.0
2009-05-29 15:20:00,23.99,24.0,23.88,23.99,480700.0,18.9095,18.9173,18.8228,18.9095,480700.0
2009-05-29 15:30:00,23.99,24.3,23.97,24.2,774300.0,18.9095,19.1538,18.8937,19.075,774300.0
2009-05-29 15:40:00,24.2,24.34,24.16,24.28,462200.0,19.075,19.1853,19.0435,19.138,462200.0
2009-05-29 15:50:00,24.27,24.56,24.2,24.51,1143800.0,19.1302,19.3587,19.075,19.3193,1143800.0
2009-06-01 09:30:00,24.69,25.15,24.43,25.13,605500.0,19.4612,19.8238,19.2563,19.808,605500.0
2009-06-01 09:40:00,25.11,25.3,24.84,24.88,565100.0,19.7923,19.942,19.5795,19.611,565100.0
2009-06-01 09:50:00,24.87,25.14,24.82,25.0,402100.0,19.6031,19.8159,19.5637,19.7056,402100.0
2009-06-01 10:00:00,25.01,25.2,24.98,25.0,483400.0,19.7134,19.8632,19.6898,19.7056,483400.0
2009-06-01 10:10:00,25.0,25.06,24.89,25.01,292400.0,19.7056,19.7529,19.6189,19.7134,292400.0
2009-06-01 10:20:00,25.02,25.25,24.95,25.2,410400.0,19.7213,19.9026,19.6662,19.8632,410400.0
2009-06-01 10:30:00,25.19,25.62,25.18,25.6,568200.0,19.8553,20.1943,19.8474,20.1785,568200.0
2009-06-01 10:40:00,25.6,25.68,25.32,25.35,356400.0,20.1785,20.2416,19.9578,19.9814,356400.0
2009-06-01 10:50:00,25.35,25.43,25.2,25.34,257300.0,19.9814,20.0445,19.8632,19.9736,257300.0
2009-06-01 11:00:00,25.33,25.36,25.19,25.2,194400.0,19.9657,19.9893,19.8553,19.8632,194400.0
2009-06-01 11:10:00,25.2,25.31,25.12,25.13,166300.0,19.8632,19.9499,19.8002,19.808,166300.0
2009-06-01 11:20:00,25.14,25.15,24.98,25.0,194800.0,19.8159,19.8238,19.6898,19.7056,194800.0
2009-06-01 11:30:00,25.0,25.01,24.77,24.81,258100.0,19.7056,19.7134,19.5243,19.5558,258100.0
2009-06-01 11:40:00,24.81,25.01,24.75,24.9,263500.0,19.5558,19.7134,19.5085,19.6267,263500.0
2009-06-01 11:50:00,24.89,25.03,24.81,24.95,198000.0,19.6189,19.7292,19.5558,19.6662,198000.0
2009-06-01 12:00:00,24.95,25.0,24.82,24.9,190800.0,19.6662,19.7056,19.5637,19.6267,190800.0
2009-06-01 12:10:00,24.89,24.96,24.84,24.88,90200.0,19.6189,19.674,19.5795,19.611,90200.0
2009-06-01 12:20:00,24.87,25.0,24.83,24.97,140100.0,19.6031,19.7056,19.5716,19.6819,140100.0
2009-06-01 12:30:00,24.97,25.0,24.83,24.83,140400.0,19.6819,19.7056,19.5716,19.5716,140400.0
2009-06-01 12:40:00,24.83,25.0,24.83,25.0,136900.0,19.5716,19.7056,19.5716,19.7056,136900.0
2009-06-01 12:50:00,25.0,25.0,24.83,24.9,196700.0,19.7056,19.7056,19.5716,19.6267,196700.0
2009-06-01 13:00:00,24.9,24.98,24.88,24.91,85800.0,19.6267,19.6898,19.611,19.6346,85800.0
2009-06-01 13:10:00,24.91,24.95,24.83,24.88,101000.0,19.6346,19.6662,19.5716,19.611,101000.0
2009-06-01 13:20:00,24.88,24.95,24.87,24.91,93800.0,19.611,19.6662,19.6031,19.6346,93800.0
2009-06-01 13:30:00,24.91,24.97,24.88,24.94,165500.0,19.6346,19.6819,19.611,19.6583,165500.0
2009-06-01 13:40:00,24.94,25.13,24.91,25.1,298300.0,19.6583,19.808,19.6346,19.7844,298300.0
2009-06-01 13:50:00,25.11,25.2,25.01,25.07,168100.0,19.7923,19.8632,19.7134,19.7607,168100.0
2009-06-01 14:00:00,25.08,25.16,25.04,25.12,248300.0,19.7686,19.8317,19.7371,19.8002,248300.0
2009-06-01 14:10:00,25.12,25.14,24.94,24.98,244400.0,19.8002,19.8159,19.6583,19.6898,244400.0
2009-06-01 14:20:00,24.98,24.99,24.82,24.83,198100.0,19.6898,19.6977,19.5637,19.5716,198100.0
2009-06-01 14:30:00,24.82,24.84,24.65,24.77,338700.0,19.5637,19.5795,19.4297,19.5243,338700.0
2009-06-01 14:40:00,24.77,24.77,24.28,24.31,606400.0,19.5243,19.5243,19.138,19.1617,606400.0
2009-06-01 14:50:00,24.31,24.33,24.11,24.22,498800.0,19.1617,19.1775,19.004,19.0908,498800.0
2009-06-01 15:00:00,24.22,24.39,24.15,24.28,354100.0,19.0908,19.2248,19.0356,19.138,354100.0
2009-06-01 15:10:00,24.28,24.34,24.11,24.26,348600.0,19.138,19.1853,19.004,19.1223,348600.0
2009-06-01 15:20:00,24.26,24.74,24.26,24.7,480000.0,19.1223,19.5006,19.1223,19.4691,480000.0
2009-06-01 15:30:00,24.71,25.01,24.61,24.91,570700.0,19.477,19.7134,19.3982,19.6346,570700.0
2009-06-01 15:40:00,24.9,25.04,24.86,24.96,631400.0,19.6267,19.7371,19.5952,19.674,631400.0
2009-06-01 15:50:00,24.96,25.2,24.8,24.91,1084100.0,19.674,19.8632,19.5479,19.6346,1084100.0
2009-06-02 09:30:00,24.64,24.94,23.97,24.37,696700.0,19.4218,19.6583,18.8937,19.209,696700.0
2009-06-02 09:40:00,24.38,24.38,23.94,24.11,461100.0,19.2169,19.2169,18.8701,19.004,461100.0
2009-06-02 09:50:00,24.14,24.24,23.99,24.14,294800.0,19.0277,19.1065,18.9095,19.0277,294800.0
2009-06-02 10:00:00,24.14,24.34,24.05,24.34,469400.0,19.0277,19.1853,18.9568,19.1853,469400.0
2009-06-02 10:10:00,24.34,24.36,23.96,24.03,383900.0,19.1853,19.2011,18.8858,18.941,383900.0
2009-06-02 10:20:00,24.04,24.15,23.9,23.98,305400.0,18.9489,19.0356,18.8385,18.9016,305400.0
2009-06-02 10:30:00,23.98,24.05,23.82,23.9,379400.0,18.9016,18.9568,18.7755,18.8385,379400.0
2009-06-02 10:40:00,23.9,23.95,23.83,23.85,243200.0,18.8385,18.8779,18.7833,18.7991,243200.0
2009-06-02 10:50:00,23.85,23.96,23.82,23.87,330600.0,18.7991,18.8858,18.7755,18.8149,330600.0
2009-06-02 11:00:00,23.87,23.9,23.75,23.75,318200.0,18.8149,18.8385,18.7203,18.7203,318200.0
2009-06-02 11:10:00,23.75,23.84,23.71,23.82,237600.0,18.7203,18.7912,18.6888,18.7755,237600.0
2009-06-02 11:20:00,23.82,23.93,23.72,23.85,210300.0,18.7755,18.8622,18.6966,18.7991,210300.0
2009-06-02 11:30:00,23.85,23.88,23.62,23.63,171000.0,18.7991,18.8228,18.6178,18.6257,171000.0
2009-06-02 11:40:00,23.63,23.67,23.54,23.62,217600.0,18.6257,18.6572,18.5548,18.6178,217600.0
2009-06-02 11:50:00,23.63,23.77,23.6,23.66,211600.0,18.6257,18.7361,18.6021,18.6493,211600.0
2009-06-02 12:00:00,23.66,23.66,23.53,23.55,228800.0,18.6493,18.6493,18.5469,18.5626,228800.0
2009-06-02 12:10:00,23.55,23.75,23.52,23.72,234300.0,18.5626,18.7203,18.539,18.6966,234300.0
2009-06-02 12:20:00,23.72,23.75,23.5,23.55,234400.0,18.6966,18.7203,18.5232,18.5626,234400.0
2009-06-02 12:30:00,23.56,23.77,23.48,23.74,265600.0,18.5705,18.7361,18.5075,18.7124,265600.0
2009-06-02 12:40:00,23.73,23.8,23.69,23.77,183700.0,18.7045,18.7597,18.673,18.7361,183700.0
2009-06-02 12:50:00,23.77,23.88,23.75,23.8,338000.0,18.7361,18.8228,18.7203,18.7597,338000.0
2009-06-02 13:00:00,23.81,23.95,23.73,23.94,242500.0,18.7676,18.8779,18.7045,18.8701,242500.0
2009-06-02 13:10:00,23.94,24.03,23.92,24.0,248700.0,18.8701,18.941,18.8543,18.9173,248700.0
2009-06-02 13:20:00,24.0,24.18,23.97,24.12,243800.0,18.9173,19.0592,18.8937,19.0119,243800.0
2009-06-02 13:30:00,24.13,24.18,24.06,24.09,215200.0,19.0198,19.0592,18.9646,18.9883,215200.0
2009-06-02 13:40:00,24.09,24.28,24.09,24.19,218200.0,18.9883,19.138,18.9883,19.0671,218200.0
2009-06-02 13:50:00,24.18,24.25,24.15,24.24,167300.0,19.0592,19.1144,19.0356,19.1065,167300.0
2009-06-02 14:00:00,24.25,24.28,24.14,24.23,265500.0,19.1144,19.138,19.0277,19.0986,265500.0
2009-06-02 14:10:00,24.23,24.46,24.17,24.38,246100.0,19.0986,19.2799,19.0513,19.2169,246100.0
2009-06-02 14:20:00,24.39,24.5,24.36,24.41,277000.0,19.2248,19.3115,19.2011,19.2405,277000.0
2009-06-02 14:30:00,24.42,24.45,24.33,24.41,178800.0,19.2484,19.272,19.1775,19.2405,178800.0
2009-06-02 14:40:00,24.41,24.5,24.35,24.4,186500.0,19.2405,19.3115,19.1932,19.2326,186500.0
2009-06-02 14:50:00,24.39,24.5,24.39,24.43,522800.0,19.2248,19.3115,19.2248,19.2563,522800.0
2009-06-02 15:00:00,24.43,24.51,24.43,24.48,277800.0,19.2563,19.3193,19.2563,19.2957,277800.0
2009-06-02 15:10:00,24.48,24.51,24.39,24.5,332900.0,19.2957,19.3193,19.2248,19.3115,332900.0
2009-06-02 15:20:00,24.49,24.51,24.42,24.45,410200.0,19.3036,19.3193,19.2484,19.272,410200.0
2009-06-02 15:30:00,24.44,24.6,24.43,24.51,460100.0,19.2642,19.3903,19.2563,19.3193,460100.0
2009-06-02 15:40:00,24.5,24.58,24.45,24.49,454100.0,19.3115,19.3745,19.272,19.3036,454100.0
2009-06-02 15:50:00,24.49,24.51,24.35,24.44,875700.0,19.3036,19.3193,19.1932,19.2642,875700.0
2009-06-03 09:30:00,24.05,24.74,23.99,24.57,409300.0,18.9568,19.5006,18.9095,19.3666,409300.0
2009-06-03 09:40:00,24.58,24.6,24.31,24.44,290200.0,19.3745,19.3903,19.1617,19.2642,290200.0
2009-06-03 09:50:00,24.43,24.56,24.38,24.51,406600.0,19.2563,19.3587,19.2169,19.3193,406600.0
2009-06-03 10:00:00,24.5,24.8,24.45,24.79,483300.0,19.3115,19.5479,19.272,19.54,483300.0
2009-06-03 10:10:00,24.78,24.83,24.38,24.38,272200.0,19.5322,19.5716,19.2169,19.2169,272200.0
2009-06-03 10:20:00,24.36,24.52,24.24,24.5,268000.0,19.2011,19.3272,19.1065,19.3115,268000.0
2009-06-03 10:30:00,24.49,24.51,24.29,24.36,187500.0,19.3036,19.3193,19.1459,19.2011,187500.0
2009-06-03 10:40:00,24.37,24.48,24.3,24.45,142300.0,19.209,19.2957,19.1538,19.272,142300.0
2009-06-03 10:50:00,24.46,24.59,24.42,24.49,184300.0,19.2799,19.3824,19.2484,19.3036,184300.0
2009-06-03 11:00:00,24.47,24.53,24.41,24.45,111200.0,19.2878,19.3351,19.2405,19.272,111200.0
2009-06-03 11:10:00,24.43,24.47,24.25,24.46,197200.0,19.2563,19.2878,19.1144,19.2799,197200.0
2009-06-03 11:20:00,24.46,24.52,24.4,24.4,229900.0,19.2799,19.3272,19.2326,19.2326,229900.0
2009-06-03 11:30:00,24.4,24.64,24.39,24.58,259700.0,19.2326,19.4218,19.2248,19.3745,259700.0
2009-06-03 11:40:00,24.58,24.74,24.57,24.69,184900.0,19.3745,19.5006,19.3666,19.4612,184900.0
2009-06-03 11:50:00,24.68,24.71,24.54,24.54,156200.0,19.4533,19.477,19.343,19.343,156200.0
2009-06-03 12:00:00,24.53,24.53,24.39,24.44,202400.0,19.3351,19.3351,19.2248,19.2642,202400.0
2009-06-03 12:10:00,24.44,24.44,24.24,24.26,222600.0,19.2642,19.2642,19.1065,19.1223,222600.0
2009-06-03 12:20:00,24.26,24.32,24.0,24.08,441900.0,19.1223,19.1696,18.9173,18.9804,441900.0
2009-06-03 12:30:00,24.07,24.19,24.05,24.17,183900.0,18.9725,19.0671,18.9568,19.0513,183900.0
2009-06-03 12:40:00,24.18,24.18,24.08,24.08,110100.0,19.0592,19.0592,18.9804,18.9804,110100.0
2009-06-03 12:50:00,24.09,24.1,23.93,23.93,206800.0,18.9883,18.9962,18.8622,18.8622,206800.0
2009-06-03 13:00:00,23.93,24.03,23.89,23.97,144000.0,18.8622,18.941,18.8306,18.8937,144000.0
2009-06-03 13:10:00,23.97,24.1,23.96,24.1,103700.0,18.8937,18.9962,18.8858,18.9962,103700.0
2009-06-03 13:20:00,24.08,24.09,23.93,24.0,182300.0,18.9804,18.9883,18.8622,18.9173,182300.0
2009-06-03 13:30:00,24.01,24.07,23.95,23.96,120700.0,18.9252,18.9725,18.8779,18.8858,120700.0
2009-06-03 13:40:00,23.96,24.02,23.93,23.98,181400.0,18.8858,18.9331,18.8622,18.9016,181400.0
2009-06-03 13:50:00,23.98,24.03,23.95,23.98,94800.0,18.9016,18.941,18.8779,18.9016,94800.0
2009-06-03 14:00:00,23.99,24.08,23.97,23.97,168000.0,18.9095,18.9804,18.8937,18.8937,168000.0
2009-06-03 14:10:00,23.98,23.99,23.89,23.89,173700.0,18.9016,18.9095,18.8306,18.8306,173700.0
2009-06-03 14:20:00,23.89,23.91,23.8,23.86,156000.0,18.8306,18.8464,18.7597,18.807,156000.0
2009-06-03 14:30:00,23.84,23.86,23.78,23.82,129800.0,18.7912,18.807,18.7439,18.7755,129800.0
2009-06-03 14:40:00,23.82,23.87,23.8,23.86,102300.0,18.7755,18.8149,18.7597,18.807,102300.0
2009-06-03 14:50:00,23.86,24.01,23.84,23.92,133300.0,18.807,18.9252,18.7912,18.8543,133300.0
2009-06-03 15:00:00,23.93,24.05,23.91,24.04,151900.0,18.8622,18.9568,18.8464,18.9489,151900.0
2009-06-03 15:10:00,24.03,24.03,23.9,23.91,151100.0,18.941,18.941,18.8385,18.8464,151100.0
2009-06-03 15:20:00,23.91,23.95,23.76,23.76,176300.0,18.8464,18.8779,18.7282,18.7282,176300.0
2009-06-03 15:30:00,23.76,23.8,23.62,23.68,338300.0,18.7282,18.7597,18.6178,18.6651,338300.0
2009-06-03 15:40:00,23.68,23.83,23.65,23.81,409200.0,18.6651,18.7833,18.6415,18.7676,409200.0
2009-06-03 15:50:00,23.81,23.93,23.77,23.93,545300.0,18.7676,18.8622,18.7361,18.8622,545300.0
2009-06-04 09:30:00,24.16,24.5,23.55,24.06,430200.0,19.0435,19.3115,18.5626,18.9646,430200.0
2009-06-04 09:40:00,24.07,24.12,23.89,23.95,253200.0,18.9725,19.0119,18.8306,18.8779,253200.0
2009-06-04 09:50:00,23.95,24.1,23.86,23.96,229600.0,18.8779,18.9962,18.807,18.8858,229600.0
2009-06-04 10:00:00,23.95,23.97,23.78,23.87,274200.0,18.8779,18.8937,18.7439,18.8149,274200.0
2009-06-04 10:10:00,23.89,23.91,23.69,23.86,219000.0,18.8306,18.8464,18.673,18.807,219000.0
2009-06-04 10:20:00,23.88,24.05,23.81,23.96,257400.0,18.8228,18.9568,18.7676,18.8858,257400.0
2009-06-04 10:30:00,23.96,24.25,23.94,24.25,294400.0,18.8858,19.1144,18.8701,19.1144,294400.0
2009-06-04 10:40:00,24.24,24.41,24.23,24.37,228100.0,19.1065,19.2405,19.0986,19.209,228100.0
2009-06-04 10:50:00,24.38,24.63,24.37,24.49,246300.0,19.2169,19.4139,19.209,19.3036,246300.0
2009-06-04 11:00:00,24.49,24.56,24.43,24.5,165800.0,19.3036,19.3587,19.2563,19.3115,165800.0
2009-06-04 11:10:00,24.5,24.5,24.34,24.45,128600.0,19.3115,19.3115,19.1853,19.272,128600.0
2009-06-04 11:20:00,24.45,24.46,24.3,24.38,139900.0,19.272,19.2799,19.1538,19.2169,139900.0
2009-06-04 11:30:00,24.38,24.41,24.33,24.39,95200.0,19.2169,19.2405,19.1775,19.2248,95200.0
2009-06-04 11:40:00,24.38,24.42,24.33,24.41,118900.0,19.2169,19.2484,19.1775,19.2405,118900.0
2009-06-04 11:50:00,24.42,24.45,24.33,24.34,142000.0,19.2484,19.272,19.1775,19.1853,142000.0
2009-06-04 12:00:00,24.34,24.36,24.28,24.33,125800.0,19.1853,19.2011,19.138,19.1775,125800.0
2009-06-04 12:10:00,24.33,24.37,24.29,24.33,103100.0,19.1775,19.209,19.1459,19.1775,103100.0
2009-06-04 12:20:00,24.32,24.43,24.32,24.43,96400.0,19.1696,19.2563,19.1696,19.2563,96400.0
2009-06-04 12:30:00,24.43,24.45,24.37,24.41,48000.0,19.2563,19.272,19.209,19.2405,48000.0
2009-06-04 12:40:00,24.41,24.54,24.41,24.45,210000.0,19.2405,19.343,19.2405,19.272,210000.0
2009-06-04 12:50:00,24.46,24.51,24.43,24.5,168400.0,19.2799,19.3193,19.2563,19.3115,168400.0
2009-06-04 13:00:00,24.51,24.7,24.5,24.69,260100.0,19.3193,19.4691,19.3115,19.4612,260100.0
2009-06-04 13:10:00,24.69,25.1,24.69,25.09,370700.0,19.4612,19.7844,19.4612,19.7765,370700.0
2009-06-04 13:20:00,25.09,25.23,24.92,24.92,308600.0,19.7765,19.8869,19.6425,19.6425,308600.0
2009-06-04 13:30:00,24.92,25.1,24.91,25.1,125000.0,19.6425,19.7844,19.6346,19.7844,125000.0
2009-06-04 13:40:00,25.09,25.13,24.93,25.05,169700.0,19.7765,19.808,19.6504,19.745,169700.0
2009-06-04 13:50:00,25.04,25.08,24.94,24.98,116200.0,19.7371,19.7686,19.6583,19.6898,116200.0
2009-06-04 14:00:00,24.99,25.07,24.94,25.02,134700.0,19.6977,19.7607,19.6583,19.7213,134700.0
2009-06-04 14:10:00,25.03,25.07,24.96,25.02,140100.0,19.7292,19.7607,19.674,19.7213,140100.0
2009-06-04 14:20:00,25.04,25.16,25.02,25.08,164300.0,19.7371,19.8317,19.7213,19.7686,164300.0
2009-06-04 14:30:00,25.08,25.14,24.9,24.95,205100.0,19.7686,19.8159,19.6267,19.6662,205100.0
2009-06-04 14:40:00,24.95,25.1,24.94,25.01,185600.0,19.6662,19.7844,19.6583,19.7134,185600.0
2009-06-04 14:50:00,25.01,25.05,24.94,25.0,167300.0,19.7134,19.745,19.6583,19.7056,167300.0
2009-06-04 15:00:00,25.02,25.02,24.7,24.82,379000.0,19.7213,19.7213,19.4691,19.5637,379000.0
2009-06-04 15:10:00,24.8,24.88,24.71,24.76,340000.0,19.5479,19.611,19.477,19.5164,340000.0
2009-06-04 15:20:00,24.75,24.91,24.73,24.87,372500.0,19.5085,19.6346,19.4927,19.6031,372500.0
2009-06-04 15:30:00,24.86,24.88,24.77,24.82,376200.0,19.5952,19.611,19.5243,19.5637,376200.0
2009-06-04 15:40:00,24.83,24.89,24.67,24.78,382100.0,19.5716,19.6189,19.4455,19.5322,382100.0
2009-06-04 15:50:00,24.77,25.07,24.77,24.94,1063500.0,19.5243,19.7607,19.5243,19.6583,1063500.0
2009-06-05 09:30:00,25.54,25.8,25.11,25.4,578800.0,20.1312,20.3361,19.7923,20.0209,578800.0
2009-06-05 09:40:00,25.38,25.41,24.75,24.78,355700.0,20.0051,20.0287,19.5085,19.5322,355700.0
2009-06-05 09:50:00,24.8,25.04,24.71,24.81,377700.0,19.5479,19.7371,19.477,19.5558,377700.0
2009-06-05 10:00:00,24.86,25.03,24.57,24.61,390600.0,19.5952,19.7292,19.3666,19.3982,390600.0
2009-06-05 10:10:00,24.61,24.74,24.37,24.73,291800.0,19.3982,19.5006,19.209,19.4927,291800.0
2009-06-05 10:20:00,24.74,24.89,24.69,24.76,232700.0,19.5006,19.6189,19.4612,19.5164,232700.0
2009-06-05 10:30:00,24.76,24.89,24.59,24.84,281300.0,19.5164,19.6189,19.3824,19.5795,281300.0
2009-06-05 10:40:00,24.84,25.06,24.82,25.01,274600.0,19.5795,19.7529,19.5637,19.7134,274600.0
2009-06-05 10:50:00,25.03,25.21,24.92,25.2,168700.0,19.7292,19.8711,19.6425,19.8632,168700.0
2009-06-05 11:00:00,25.2,25.25,25.01,25.03,150400.0,19.8632,19.9026,19.7134,19.7292,150400.0
2009-06-05 11:10:00,25.03,25.03,24.86,24.87,131700.0,19.7292,19.7292,19.5952,19.6031,131700.0
2009-06-05 11:20:00,24.89,24.99,24.82,24.85,122800.0,19.6189,19.6977,19.5637,19.5873,122800.0
2009-06-05 11:30:00,24.83,24.85,24.6,24.68,110500.0,19.5716,19.5873,19.3903,19.4533,110500.0
2009-06-05 11:40:00,24.68,24.81,24.62,24.7,181400.0,19.4533,19.5558,19.406,19.4691,181400.0
2009-06-05 11:50:00,24.7,24.73,24.56,24.69,143900.0,19.4691,19.4927,19.3587,19.4612,143900.0
2009-06-05 12:00:00,24.69,24.76,24.61,24.62,149200.0,19.4612,19.5164,19.3982,19.406,149200.0
2009-06-05 12:10:00,24.62,24.71,24.59,24.64,149200.0,19.406,19.477,19.3824,19.4218,149200.0
2009-06-05 12:20:00,24.65,24.71,24.58,24.63,143100.0,19.4297,19.477,19.3745,19.4139,143100.0
2009-06-05 12:30:00,24.63,24.65,24.58,24.61,101800.0,19.4139,19.4297,19.3745,19.3982,101800.0
2009-06-05 12:40:00,24.61,24.61,24.5,24.56,145900.0,19.3982,19.3982,19.3115,19.3587,145900.0
2009-06-05 12:50:00,24.56,24.63,24.5,24.62,177100.0,19.3587,19.4139,19.3115,19.406,177100.0
2009-06-05 13:00:00,24.61,24.62,24.5,24.5,81800.0,19.3982,19.406,19.3115,19.3115,81800.0
2009-06-05 13:10:00,24.5,24.52,24.38,24.45,174200.0,19.3115,19.3272,19.2169,19.272,174200.0
2009-06-05 13:20:00,24.44,24.44,24.3,24.39,134100.0,19.2642,19.2642,19.1538,19.2248,134100.0
2009-06-05 13:30:00,24.38,24.44,24.33,24.34,77400.0,19.2169,19.2642,19.1775,19.1853,77400.0
2009-06-05 13:40:00,24.34,24.44,24.34,24.38,120300.0,19.1853,19.2642,19.1853,19.2169,120300.0
2009-06-05 13:50:00,24.38,24.38,24.19,24.32,178300.0,19.2169,19.2169,19.0671,19.1696,178300.0
2009-06-05 14:00:00,24.32,24.33,24.11,24.13,184600.0,19.1696,19.1775,19.004,19.0198,184600.0
2009-06-05 14:10:00,24.12,24.29,24.12,24.15,256500.0,19.0119,19.1459,19.0119,19.0356,256500.0
2009-06-05 14:20:00,24.15,24.3,24.1,24.24,167000.0,19.0356,19.1538,18.9962,19.1065,167000.0
2009-06-05 14:30:00,24.24,24.25,24.13,24.24,291900.0,19.1065,19.1144,19.0198,19.1065,291900.0
2009-06-05 14:40:00,24.23,24.26,24.18,24.22,200900.0,19.0986,19.1223,19.0592,19.0908,200900.0
2009-06-05 14:50:00,24.22,24.29,24.19,24.24,149000.0,19.0908,19.1459,19.0671,19.1065,149000.0
2009-06-05 15:00:00,24.25,24.26,24.12,24.16,256200.0,19.1144,19.1223,19.0119,19.0435,256200.0
2009-06-05 15:10:00,24.15,24.2,24.03,24.13,277600.0,19.0356,19.075,18.941,19.0198,277600.0
2009-06-05 15:20:00,24.13,24.23,24.06,24.06,207900.0,19.0198,19.0986,18.9646,18.9646,207900.0
2009-06-05 15:30:00,24.06,24.25,24.05,24.24,273000.0,18.9646,19.1144,18.9568,19.1065,273000.0
2009-06-05 15:40:00,24.24,24.35,24.07,24.14,362800.0,19.1065,19.1932,18.9725,19.0277,362800.0
2009-06-05 15:50:00,24.14,24.24,24.1,24.15,484200.0,19.0277,19.1065,18.9962,19.0356,484200.0
2009-06-08 09:30:00,23.93,24.08,23.81,23.91,379400.0,18.8622,18.9804,18.7676,18.8464,379400.0
2009-06-08 09:40:00,23.91,23.92,23.44,23.44,456400.0,18.8464,18.8543,18.4759,18.4759,456400.0
2009-06-08 09:50:00,23.46,23.53,23.29,23.45,494000.0,18.4917,18.5469,18.3577,18.4838,494000.0
2009-06-08 10:00:00,23.46,23.53,23.32,23.44,509300.0,18.4917,18.5469,18.3814,18.4759,509300.0
2009-06-08 10:10:00,23.42,23.57,23.32,23.34,268300.0,18.4602,18.5784,18.3814,18.3971,268300.0
2009-06-08 10:20:00,23.34,23.4,23.17,23.26,572800.0,18.3971,18.4444,18.2631,18.3341,572800.0
2009-06-08 10:30:00,23.26,23.38,23.22,23.3,405400.0,18.3341,18.4286,18.3025,18.3656,405400.0
2009-06-08 10:40:00,23.31,23.35,23.19,23.26,678800.0,18.3735,18.405,18.2789,18.3341,678800.0
2009-06-08 10:50:00,23.26,23.6,23.26,23.42,359900.0,18.3341,18.6021,18.3341,18.4602,359900.0
2009-06-08 11:00:00,23.41,23.55,23.35,23.51,177600.0,18.4523,18.5626,18.405,18.5311,177600.0
2009-06-08 11:10:00,23.51,23.68,23.48,23.6,173200.0,18.5311,18.6651,18.5075,18.6021,173200.0
2009-06-08 11:20:00,23.6,23.7,23.59,23.69,220400.0,18.6021,18.6809,18.5942,18.673,220400.0
2009-06-08 11:30:00,23.68,23.7,23.58,23.7,122100.0,18.6651,18.6809,18.5863,18.6809,122100.0
2009-06-08 11:40:00,23.71,23.77,23.5,23.53,136800.0,18.6888,18.7361,18.5232,18.5469,136800.0
2009-06-08 11:50:00,23.53,23.7,23.52,23.7,109500.0,18.5469,18.6809,18.539,18.6809,109500.0
2009-06-08 12:00:00,23.7,23.73,23.5,23.53,95300.0,18.6809,18.7045,18.5232,18.5469,95300.0
2009-06-08 12:10:00,23.53,23.53,23.34,23.4,188300.0,18.5469,18.5469,18.3971,18.4444,188300.0
2009-06-08 12:20:00,23.39,23.4,23.19,23.19,341800.0,18.4365,18.4444,18.2789,18.2789,341800.0
2009-06-08 12:30:00,23.19,23.21,23.09,23.15,463000.0,18.2789,18.2946,18.2001,18.2474,463000.0
2009-06-08 12:40:00,23.15,23.17,23.0,23.07,334700.0,18.2474,18.2631,18.1291,18.1843,334700.0
2009-06-08 12:50:00,23.07,23.32,23.06,23.3,285400.0,18.1843,18.3814,18.1764,18.3656,285400.0
2009-06-08 13:00:00,23.3,23.35,23.28,23.33,273700.0,18.3656,18.405,18.3498,18.3892,273700.0
2009-06-08 13:10:00,23.33,23.35,23.25,23.34,154700.0,18.3892,18.405,18.3262,18.3971,154700.0
2009-06-08 13:20:00,23.34,23.34,23.2,23.25,159100.0,18.3971,18.3971,18.2868,18.3262,159100.0
2009-06-08 13:30:00,23.26,23.33,23.25,23.32,86700.0,18.3341,18.3892,18.3262,18.3814,86700.0
2009-06-08 13:40:00,23.3,23.36,23.27,23.34,201200.0,18.3656,18.4129,18.3419,18.3971,201200.0
2009-06-08 13:50:00,23.33,23.35,23.3,23.35,156200.0,18.3892,18.405,18.3656,18.405,156200.0
2009-06-08 14:00:00,23.35,23.35,23.3,23.31,167800.0,18.405,18.405,18.3656,18.3735,167800.0
2009-06-08 14:10:00,23.32,23.35,23.3,23.33,117800.0,18.3814,18.405,18.3656,18.3892,117800.0
2009-06-08 14:20:00,23.32,23.33,23.17,23.2,213000.0,18.3814,18.3892,18.2631,18.2868,213000.0
2009-06-08 14:30:00,23.2,23.27,23.1,23.16,535400.0,18.2868,18.3419,18.2079,18.2552,535400.0
2009-06-08 14:40:00,23.16,23.23,23.13,23.18,260000.0,18.2552,18.3104,18.2316,18.271,260000.0
2009-06-08 14:50:00,23.18,23.21,23.08,23.2,221100.0,18.271,18.2946,18.1922,18.2868,221100.0
2009-06-08 15:00:00,23.21,23.21,23.11,23.19,272800.0,18.2946,18.2946,18.2158,18.2789,272800.0
2009-06-08 15:10:00,23.19,23.34,23.11,23.31,384600.0,18.2789,18.3971,18.2158,18.3735,384600.0
2009-06-08 15:20:00,23.32,23.57,23.3,23.39,583600.0,18.3814,18.5784,18.3656,18.4365,583600.0
2009-06-08 15:30:00,23.4,23.65,23.4,23.62,707700.0,18.4444,18.6415,18.4444,18.6178,707700.0
2009-06-08 15:40:00,23.62,23.74,23.55,23.57,532200.0,18.6178,18.7124,18.5626,18.5784,532200.0
2009-06-08 15:50:00,23.57,23.61,23.34,23.4,942400.0,18.5784,18.6099,18.3971,18.4444,942400.0
2009-06-09 09:30:00,23.91,24.19,23.89,24.02,573300.0,18.8464,19.0671,18.8306,18.9331,573300.0
2009-06-09 09:40:00,24.02,24.46,23.95,24.45,564400.0,18.9331,19.2799,18.8779,19.272,564400.0
2009-06-09 09:50:00,24.44,24.45,23.99,24.13,609900.0,19.2642,19.272,18.9095,19.0198,609900.0
2009-06-09 10:00:00,24.12,24.43,24.05,24.42,523600.0,19.0119,19.2563,18.9568,19.2484,523600.0
2009-06-09 10:10:00,24.42,24.61,24.32,24.48,640300.0,19.2484,19.3982,19.1696,19.2957,640300.0
2009-06-09 10:20:00,24.48,24.49,24.2,24.31,347900.0,19.2957,19.3036,19.075,19.1617,347900.0
2009-06-09 10:30:00,24.31,24.51,24.29,24.43,209400.0,19.1617,19.3193,19.1459,19.2563,209400.0
2009-06-09 10:40:00,24.43,24.55,24.25,24.28,184300.0,19.2563,19.3509,19.1144,19.138,184300.0
2009-06-09 10:50:00,24.29,24.3,24.18,24.27,191200.0,19.1459,19.1538,19.0592,19.1302,191200.0
2009-06-09 11:00:00,24.26,24.36,24.2,24.34,145500.0,19.1223,19.2011,19.075,19.1853,145500.0
2009-06-09 11:10:00,24.35,24.43,24.33,24.39,132500.0,19.1932,19.2563,19.1775,19.2248,132500.0
2009-06-09 11:20:00,24.39,24.52,24.35,24.43,142700.0,19.2248,19.3272,19.1932,19.2563,142700.0
2009-06-09 11:30:00,24.42,24.55,24.41,24.46,113200.0,19.2484,19.3509,19.2405,19.2799,113200.0
2009-06-09 11:40:00,24.47,24.53,24.34,24.36,177700.0,19.2878,19.3351,19.1853,19.2011,177700.0
2009-06-09 11:50:00,24.36,24.38,24.28,24.33,135400.0,19.2011,19.2169,19.138,19.1775,135400.0
2009-06-09 12:00:00,24.31,24.33,24.21,24.31,150600.0,19.1617,19.1775,19.0829,19.1617,150600.0
2009-06-09 12:10:00,24.31,24.31,24.21,24.28,156000.0,19.1617,19.1617,19.0829,19.138,156000.0
2009-06-09 12:20:00,24.28,24.32,24.2,24.24,193500.0,19.138,19.1696,19.075,19.1065,193500.0
2009-06-09 12:30:00,24.25,24.28,24.22,24.24,62500.0,19.1144,19.138,19.0908,19.1065,62500.0
2009-06-09 12:40:00,24.25,24.25,24.1,24.21,103100.0,19.1144,19.1144,18.9962,19.0829,103100.0
2009-06-09 12:50:00,24.21,24.22,24.13,24.2,67000.0,19.0829,19.0908,19.0198,19.075,67000.0
2009-06-09 13:00:00,24.2,24.27,24.15,24.16,102900.0,19.075,19.1302,19.0356,19.0435,102900.0
2009-06-09 13:10:00,24.16,24.17,24.05,24.11,115400.0,19.0435,19.0513,18.9568,19.004,115400.0
2009-06-09 13:20:00,24.11,24.23,24.07,24.21,143100.0,19.004,19.0986,18.9725,19.0829,143100.0
2009-06-09 13:30:00,24.21,24.21,24.1,24.16,132400.0,19.0829,19.0829,18.9962,19.0435,132400.0
2009-06-09 13:40:00,24.15,24.16,24.11,24.13,62800.0,19.0356,19.0435,19.004,19.0198,62800.0
2009-06-09 13:50:00,24.12,24.25,24.1,24.2,142100.0,19.0119,19.1144,18.9962,19.075,142100.0
2009-06-09 14:00:00,24.2,24.23,24.17,24.19,178300.0,19.075,19.0986,19.0513,19.0671,178300.0
2009-06-09 14:10:00,24.18,24.2,24.11,24.19,121900.0,19.0592,19.075,19.004,19.0671,121900.0
2009-06-09 14:20:00,24.19,24.22,24.13,24.17,121800.0,19.0671,19.0908,19.0198,19.0513,121800.0
2009-06-09 14:30:00,24.17,24.24,24.15,24.16,145400.0,19.0513,19.1065,19.0356,19.0435,145400.0
2009-06-09 14:40:00,24.16,24.24,23.92,23.93,614800.0,19.0435,19.1065,18.8543,18.8622,614800.0
2009-06-09 14:50:00,23.93,24.03,23.85,24.03,294100.0,18.8622,18.941,18.7991,18.941,294100.0
2009-06-09 15:00:00,24.03,24.11,23.98,23.99,240200.0,18.941,19.004,18.9016,18.9095,240200.0
2009-06-09 15:10:00,23.99,24.1,23.93,24.04,188200.0,18.9095,18.9962,18.8622,18.9489,188200.0
2009-06-09 15:20:00,24.04,24.06,23.97,24.04,250000.0,18.9489,18.9646,18.8937,18.9489,250000.0
2009-06-09 15:30:00,24.04,24.09,23.96,24.07,320600.0,18.9489,18.9883,18.8858,18.9725,320600.0
2009-06-09 15:40:00,24.06,24.08,23.95,23.98,289700.0,18.9646,18.9804,18.8779,18.9016,289700.0
2009-06-09 15:50:00,23.99,24.12,23.96,24.01,622900.0,18.9095,19.0119,18.8858,18.9252,622900.0
2009-06-10 09:30:00,24.28,24.48,24.2,24.23,211300.0,19.138,19.2957,19.075,19.0986,211300.0
2009-06-10 09:40:00,24.23,24.3,24.02,24.23,235500.0,19.0986,19.1538,18.9331,19.0986,235500.0
2009-06-10 09:50:00,24.24,24.5,24.21,24.47,297600.0,19.1065,19.3115,19.0829,19.2878,297600.0
2009-06-10 10:00:00,24.48,24.63,24.28,24.57,434300.0,19.2957,19.4139,19.138,19.3666,434300.0
2009-06-10 10:10:00,24.57,24.69,24.54,24.67,343200.0,19.3666,19.4612,19.343,19.4455,343200.0
2009-06-10 10:20:00,24.67,24.79,24.67,24.75,257800.0,19.4455,19.54,19.4455,19.5085,257800.0
2009-06-10 10:30:00,24.75,24.83,24.64,24.74,208400.0,19.5085,19.5716,19.4218,19.5006,208400.0
2009-06-10 10:40:00,24.73,24.83,24.51,24.54,220200.0,19.4927,19.5716,19.3193,19.343,220200.0
2009-06-10 10:50:00,24.53,24.68,24.51,24.61,120500.0,19.3351,19.4533,19.3193,19.3982,120500.0
2009-06-10 11:00:00,24.59,24.65,24.43,24.44,164400.0,19.3824,19.4297,19.2563,19.2642,164400.0
2009-06-10 11:10:00,24.43,24.48,24.38,24.46,174600.0,19.2563,19.2957,19.2169,19.2799,174600.0
2009-06-10 11:20:00,24.47,24.57,24.43,24.53,150300.0,19.2878,19.3666,19.2563,19.3351,150300.0
2009-06-10 11:30:00,24.53,24.63,24.53,24.61,88600.0,19.3351,19.4139,19.3351,19.3982,88600.0
2009-06-10 11:40:00,24.62,24.63,24.54,24.6,89400.0,19.406,19.4139,19.343,19.3903,89400.0
2009-06-10 11:50:00,24.62,24.67,24.56,24.58,82100.0,19.406,19.4455,19.3587,19.3745,82100.0
2009-06-10 12:00:00,24.58,24.7,24.56,24.68,113700.0,19.3745,19.4691,19.3587,19.4533,113700.0
2009-06-10 12:10:00,24.69,24.74,24.56,24.56,125700.0,19.4612,19.5006,19.3587,19.3587,125700.0
2009-06-10 12:20:00,24.57,24.6,24.4,24.43,223900.0,19.3666,19.3903,19.2326,19.2563,223900.0
2009-06-10 12:30:00,24.43,24.47,24.34,24.45,156500.0,19.2563,19.2878,19.1853,19.272,156500.0
2009-06-10 12:40:00,24.45,24.45,24.34,24.36,85800.0,19.272,19.272,19.1853,19.2011,85800.0
2009-06-10 12:50:00,24.36,24.42,24.33,24.38,82400.0,19.2011,19.2484,19.1775,19.2169,82400.0
2009-06-10 13:00:00,24.38,24.41,24.08,24.19,267800.0,19.2169,19.2405,18.9804,19.0671,267800.0
2009-06-10 13:10:00,24.18,24.25,24.14,24.17,130900.0,19.0592,19.1144,19.0277,19.0513,130900.0
2009-06-10 13:20:00,24.17,24.17,24.01,24.05,217400.0,19.0513,19.0513,18.9252,18.9568,217400.0
2009-06-10 13:30:00,24.04,24.05,23.88,23.91,256800.0,18.9489,18.9568,18.8228,18.8464,256800.0
2009-06-10 13:40:00,23.9,24.03,23.88,23.92,170000.0,18.8385,18.941,18.8228,18.8543,170000.0
2009-06-10 13:50:00,23.92,24.11,23.92,24.09,150300.0,18.8543,19.004,18.8543,18.9883,150300.0
2009-06-10 14:00:00,24.09,24.09,23.92,24.0,174000.0,18.9883,18.9883,18.8543,18.9173,174000.0
2009-06-10 14:10:00,24.0,24.13,24.0,24.12,182000.0,18.9173,19.0198,18.9173,19.0119,182000.0
2009-06-10 14:20:00,24.12,24.22,24.1,24.18,275200.0,19.0119,19.0908,18.9962,19.0592,275200.0
2009-06-10 14:30:00,24.17,24.28,24.1,24.15,160600.0,19.0513,19.138,18.9962,19.0356,160600.0
2009-06-10 14:40:00,24.15,24.22,24.12,24.16,133500.0,19.0356,19.0908,19.0119,19.0435,133500.0
2009-06-10 14:50:00,24.16,24.2,24.08,24.17,256200.0,19.0435,19.075,18.9804,19.0513,256200.0
2009-06-10 15:00:00,24.17,24.18,24.08,24.08,414300.0,19.0513,19.0592,18.9804,18.9804,414300.0
2009-06-10 15:10:00,24.08,24.1,24.05,24.07,242900.0,18.9804,18.9962,18.9568,18.9725,242900.0
2009-06-10 15:20:00,24.07,24.1,24.02,24.07,255700.0,18.9725,18.9962,18.9331,18.9725,255700.0
2009-06-10 15:30:00,24.07,24.19,24.06,24.13,331400.0,18.9725,19.0671,18.9646,19.0198,331400.0
2009-06-10 15:40:00,24.13,24.29,24.07,24.19,379400.0,19.0198,19.1459,18.9725,19.0671,379400.0
2009-06-10 15:50:00,24.19,24.28,24.14,24.24,539300.0,19.0671,19.138,19.0277,19.1065,539300.0
2009-06-11 09:30:00,24.49,24.55,24.25,24.4,222600.0,19.3036,19.3509,19.1144,19.2326,222600.0
2009-06-11 09:40:00,24.4,24.75,24.34,24.73,216800.0,19.2326,19.5085,19.1853,19.4927,216800.0
2009-06-11 09:50:00,24.73,24.84,24.7,24.77,275400.0,19.4927,19.5795,19.4691,19.5243,275400.0
2009-06-11 10:00:00,24.77,24.95,24.64,24.88,398400.0,19.5243,19.6662,19.4218,19.611,398400.0
2009-06-11 10:10:00,24.87,24.92,24.75,24.81,279100.0,19.6031,19.6425,19.5085,19.5558,279100.0
2009-06-11 10:20:00,24.81,24.82,24.64,24.74,222000.0,19.5558,19.5637,19.4218,19.5006,222000.0
2009-06-11 10:30:00,24.74,24.75,24.63,24.67,300700.0,19.5006,19.5085,19.4139,19.4455,300700.0
2009-06-11 10:40:00,24.67,24.75,24.63,24.71,195700.0,19.4455,19.5085,19.4139,19.477,195700.0
2009-06-11 10:50:00,24.7,24.72,24.57,24.6,249300.0,19.4691,19.4849,19.3666,19.3903,249300.0
2009-06-11 11:00:00,24.59,24.69,24.57,24.66,168700.0,19.3824,19.4612,19.3666,19.4376,168700.0
2009-06-11 11:10:00,24.66,24.79,24.66,24.74,145600.0,19.4376,19.54,19.4376,19.5006,145600.0
2009-06-11 11:20:00,24.74,24.75,24.61,24.63,126800.0,19.5006,19.5085,19.3982,19.4139,126800.0
2009-06-11 11:30:00,24.63,24.63,24.53,24.61,160400.0,19.4139,19.4139,19.3351,19.3982,160400.0
2009-06-11 11:40:00,24.61,24.67,24.58,24.65,223900.0,19.3982,19.4455,19.3745,19.4297,223900.0
2009-06-11 11:50:00,24.65,24.79,24.64,24.71,153900.0,19.4297,19.54,19.4218,19.477,153900.0
2009-06-11 12:00:00,24.7,24.73,24.64,24.66,157400.0,19.4691,19.4927,19.4218,19.4376,157400.0
2009-06-11 12:10:00,24.66,24.72,24.56,24.59,154700.0,19.4376,19.4849,19.3587,19.3824,154700.0
2009-06-11 12:20:00,24.6,24.69,24.57,24.61,211100.0,19.3903,19.4612,19.3666,19.3982,211100.0
2009-06-11 12:30:00,24.61,24.68,24.59,24.66,131700.0,19.3982,19.4533,19.3824,19.4376,131700.0
2009-06-11 12:40:00,24.66,24.78,24.65,24.68,197800.0,19.4376,19.5322,19.4297,19.4533,197800.0
2009-06-11 12:50:00,24.68,24.8,24.66,24.7,344100.0,19.4533,19.5479,19.4376,19.4691,344100.0
2009-06-11 13:00:00,24.7,24.84,24.59,24.62,483400.0,19.4691,19.5795,19.3824,19.406,483400.0
2009-06-11 13:10:00,24.61,24.72,24.56,24.7,333800.0,19.3982,19.4849,19.3587,19.4691,333800.0
2009-06-11 13:20:00,24.7,24.83,24.68,24.77,255800.0,19.4691,19.5716,19.4533,19.5243,255800.0
2009-06-11 13:30:00,24.76,24.81,24.68,24.68,222500.0,19.5164,19.5558,19.4533,19.4533,222500.0
2009-06-11 13:40:00,24.68,24.79,24.64,24.71,225800.0,19.4533,19.54,19.4218,19.477,225800.0
2009-06-11 13:50:00,24.7,24.73,24.64,24.69,225800.0,19.4691,19.4927,19.4218,19.4612,225800.0
2009-06-11 14:00:00,24.68,24.69,24.62,24.65,159700.0,19.4533,19.4612,19.406,19.4297,159700.0
2009-06-11 14:10:00,24.64,24.75,24.64,24.73,332300.0,19.4218,19.5085,19.4218,19.4927,332300.0
2009-06-11 14:20:00,24.72,24.83,24.67,24.82,639200.0,19.4849,19.5716,19.4455,19.5637,639200.0
2009-06-11 14:30:00,24.82,24.87,24.68,24.74,205900.0,19.5637,19.6031,19.4533,19.5006,205900.0
2009-06-11 14:40:00,24.74,24.8,24.71,24.72,137800.0,19.5006,19.5479,19.477,19.4849,137800.0
2009-06-11 14:50:00,24.72,24.82,24.71,24.76,202900.0,19.4849,19.5637,19.477,19.5164,202900.0
2009-06-11 15:00:00,24.76,24.89,24.7,24.83,309400.0,19.5164,19.6189,19.4691,19.5716,309400.0
2009-06-11 15:10:00,24.83,24.84,24.76,24.77,175300.0,19.5716,19.5795,19.5164,19.5243,175300.0
2009-06-11 15:20:00,24.77,24.78,24.68,24.69,184000.0,19.5243,19.5322,19.4533,19.4612,184000.0
2009-06-11 15:30:00,24.69,24.76,24.61,24.69,477900.0,19.4612,19.5164,19.3982,19.4612,477900.0
2009-06-11 15:40:00,24.69,24.75,24.6,24.61,348500.0,19.4612,19.5085,19.3903,19.3982,348500.0
2009-06-11 15:50:00,24.61,24.64,24.56,24.59,767300.0,19.3982,19.4218,19.3587,19.3824,767300.0
2009-06-12 09:30:00,24.5,24.5,24.28,24.36,368200.0,19.3115,19.3115,19.138,19.2011,368200.0
2009-06-12 09:40:00,24.37,24.42,24.19,24.25,372300.0,19.209,19.2484,19.0671,19.1144,372300.0
2009-06-12 09:50:00,24.26,24.31,24.19,24.2,280600.0,19.1223,19.1617,19.0671,19.075,280600.0
2009-06-12 10:00:00,24.2,24.21,24.11,24.21,431700.0,19.075,19.0829,19.004,19.0829,431700.0
2009-06-12 10:10:00,24.21,24.27,24.18,24.19,145700.0,19.0829,19.1302,19.0592,19.0671,145700.0
2009-06-12 10:20:00,24.18,24.2,24.1,24.19,153600.0,19.0592,19.075,18.9962,19.0671,153600.0
2009-06-12 10:30:00,24.18,24.28,24.18,24.2,129300.0,19.0592,19.138,19.0592,19.075,129300.0
2009-06-12 10:40:00,24.21,24.43,24.16,24.18,162500.0,19.0829,19.2563,19.0435,19.0592,162500.0
2009-06-12 10:50:00,24.19,24.23,24.12,24.17,191500.0,19.0671,19.0986,19.0119,19.0513,191500.0
2009-06-12 11:00:00,24.17,24.18,24.02,24.02,175600.0,19.0513,19.0592,18.9331,18.9331,175600.0
2009-06-12 11:10:00,24.02,24.04,24.0,24.01,125900.0,18.9331,18.9489,18.9173,18.9252,125900.0
2009-06-12 11:20:00,24.01,24.16,23.97,24.12,270200.0,18.9252,19.0435,18.8937,19.0119,270200.0
2009-06-12 11:30:00,24.12,24.2,24.12,24.18,63800.0,19.0119,19.075,19.0119,19.0592,63800.0
2009-06-12 11:40:00,24.18,24.21,24.02,24.21,147000.0,19.0592,19.0829,18.9331,19.0829,147000.0
2009-06-12 11:50:00,24.2,24.21,24.12,24.15,93500.0,19.075,19.0829,19.0119,19.0356,93500.0
2009-06-12 12:00:00,24.15,24.15,24.0,24.03,135600.0,19.0356,19.0356,18.9173,18.941,135600.0
2009-06-12 12:10:00,24.03,24.07,24.0,24.05,85400.0,18.941,18.9725,18.9173,18.9568,85400.0
2009-06-12 12:20:00,24.05,24.06,23.92,23.94,120200.0,18.9568,18.9646,18.8543,18.8701,120200.0
2009-06-12 12:30:00,23.95,24.0,23.91,23.94,153700.0,18.8779,18.9173,18.8464,18.8701,153700.0
2009-06-12 12:40:00,23.93,24.0,23.93,24.0,105100.0,18.8622,18.9173,18.8622,18.9173,105100.0
2009-06-12 12:50:00,23.99,24.03,23.96,24.01,186400.0,18.9095,18.941,18.8858,18.9252,186400.0
2009-06-12 13:00:00,24.0,24.01,23.75,23.76,622200.0,18.9173,18.9252,18.7203,18.7282,622200.0
2009-06-12 13:10:00,23.75,23.87,23.72,23.85,359600.0,18.7203,18.8149,18.6966,18.7991,359600.0
2009-06-12 13:20:00,23.85,23.88,23.83,23.86,114700.0,18.7991,18.8228,18.7833,18.807,114700.0
2009-06-12 13:30:00,23.85,23.86,23.82,23.84,132100.0,18.7991,18.807,18.7755,18.7912,132100.0
2009-06-12 13:40:00,23.84,23.85,23.78,23.78,154800.0,18.7912,18.7991,18.7439,18.7439,154800.0
2009-06-12 13:50:00,23.79,23.93,23.78,23.9,131300.0,18.7518,18.8622,18.7439,18.8385,131300.0
2009-06-12 14:00:00,23.89,23.91,23.77,23.78,116100.0,18.8306,18.8464,18.7361,18.7439,116100.0
2009-06-12 14:10:00,23.78,23.8,23.77,23.78,107800.0,18.7439,18.7597,18.7361,18.7439,107800.0
2009-06-12 14:20:00,23.79,23.82,23.77,23.78,122900.0,18.7518,18.7755,18.7361,18.7439,122900.0
2009-06-12 14:30:00,23.78,23.89,23.77,23.78,135300.0,18.7439,18.8306,18.7361,18.7439,135300.0
2009-06-12 14:40:00,23.78,24.01,23.77,23.95,433200.0,18.7439,18.9252,18.7361,18.8779,433200.0
2009-06-12 14:50:00,23.95,24.0,23.93,23.95,107000.0,18.8779,18.9173,18.8622,18.8779,107000.0
2009-06-12 15:00:00,23.95,24.02,23.94,23.98,113700.0,18.8779,18.9331,18.8701,18.9016,113700.0
2009-06-12 15:10:00,23.97,24.04,23.97,24.02,169500.0,18.8937,18.9489,18.8937,18.9331,169500.0
2009-06-12 15:20:00,24.03,24.03,23.94,23.99,156900.0,18.941,18.941,18.8701,18.9095,156900.0
2009-06-12 15:30:00,24.0,24.0,23.75,23.79,394500.0,18.9173,18.9173,18.7203,18.7518,394500.0
2009-06-12 15:40:00,23.8,23.83,23.76,23.79,213600.0,18.7597,18.7833,18.7282,18.7518,213600.0
2009-06-12 15:50:00,23.79,23.95,23.78,23.95,535100.0,18.7518,18.8779,18.7439,18.8779,535100.0
2009-06-15 09:30:00,23.54,23.85,23.2,23.72,445900.0,18.5548,18.7991,18.2868,18.6966,445900.0
2009-06-15 09:40:00,23.72,23.85,23.39,23.46,331200.0,18.6966,18.7991,18.4365,18.4917,331200.0
2009-06-15 09:50:00,23.46,23.65,23.39,23.56,204200.0,18.4917,18.6415,18.4365,18.5705,204200.0
2009-06-15 10:00:00,23.57,23.79,23.55,23.74,225500.0,18.5784,18.7518,18.5626,18.7124,225500.0
2009-06-15 10:10:00,23.75,23.83,23.69,23.77,180700.0,18.7203,18.7833,18.673,18.7361,180700.0
2009-06-15 10:20:00,23.75,23.83,23.69,23.78,162000.0,18.7203,18.7833,18.673,18.7439,162000.0
2009-06-15 10:30:00,23.78,23.78,23.61,23.68,267900.0,18.7439,18.7439,18.6099,18.6651,267900.0
2009-06-15 10:40:00,23.68,23.76,23.61,23.76,181800.0,18.6651,18.7282,18.6099,18.7282,181800.0
2009-06-15 10:50:00,23.77,23.82,23.67,23.67,253300.0,18.7361,18.7755,18.6572,18.6572,253300.0
2009-06-15 11:00:00,23.66,23.71,23.59,23.6,186700.0,18.6493,18.6888,18.5942,18.6021,186700.0
2009-06-15 11:10:00,23.59,23.69,23.53,23.63,160900.0,18.5942,18.673,18.5469,18.6257,160900.0
2009-06-15 11:20:00,23.61,23.63,23.49,23.52,201400.0,18.6099,18.6257,18.5154,18.539,201400.0
2009-06-15 11:30:00,23.53,23.68,23.52,23.54,168300.0,18.5469,18.6651,18.539,18.5548,168300.0
2009-06-15 11:40:00,23.54,23.63,23.53,23.61,119600.0,18.5548,18.6257,18.5469,18.6099,119600.0
2009-06-15 11:50:00,23.61,23.73,23.6,23.64,145100.0,18.6099,18.7045,18.6021,18.6336,145100.0
2009-06-15 12:00:00,23.63,23.72,23.62,23.68,119200.0,18.6257,18.6966,18.6178,18.6651,119200.0
2009-06-15 12:10:00,23.67,23.67,23.55,23.58,89900.0,18.6572,18.6572,18.5626,18.5863,89900.0
2009-06-15 12:20:00,23.58,23.58,23.49,23.53,176100.0,18.5863,18.5863,18.5154,18.5469,176100.0
2009-06-15 12:30:00,23.53,23.58,23.51,23.51,92800.0,18.5469,18.5863,18.5311,18.5311,92800.0
2009-06-15 12:40:00,23.51,23.51,23.39,23.45,139600.0,18.5311,18.5311,18.4365,18.4838,139600.0
2009-06-15 12:50:00,23.45,23.51,23.35,23.4,149900.0,18.4838,18.5311,18.405,18.4444,149900.0
2009-06-15 13:00:00,23.4,23.49,23.36,23.46,101600.0,18.4444,18.5154,18.4129,18.4917,101600.0
2009-06-15 13:10:00,23.46,23.54,23.44,23.45,83700.0,18.4917,18.5548,18.4759,18.4838,83700.0
2009-06-15 13:20:00,23.45,23.46,23.4,23.41,48900.0,18.4838,18.4917,18.4444,18.4523,48900.0
2009-06-15 13:30:00,23.42,23.42,23.36,23.37,105300.0,18.4602,18.4602,18.4129,18.4208,105300.0
2009-06-15 13:40:00,23.37,23.39,23.35,23.37,76000.0,18.4208,18.4365,18.405,18.4208,76000.0
2009-06-15 13:50:00,23.37,23.38,23.33,23.36,59300.0,18.4208,18.4286,18.3892,18.4129,59300.0
2009-06-15 14:00:00,23.35,23.4,23.33,23.39,71400.0,18.405,18.4444,18.3892,18.4365,71400.0
2009-06-15 14:10:00,23.39,23.39,23.33,23.35,156300.0,18.4365,18.4365,18.3892,18.405,156300.0
2009-06-15 14:20:00,23.35,23.43,23.31,23.43,182400.0,18.405,18.4681,18.3735,18.4681,182400.0
2009-06-15 14:30:00,23.43,23.5,23.41,23.43,143600.0,18.4681,18.5232,18.4523,18.4681,143600.0
2009-06-15 14:40:00,23.43,23.45,23.35,23.36,224800.0,18.4681,18.4838,18.405,18.4129,224800.0
2009-06-15 14:50:00,23.35,23.41,23.31,23.39,248600.0,18.405,18.4523,18.3735,18.4365,248600.0
2009-06-15 15:00:00,23.39,23.39,23.3,23.34,224800.0,18.4365,18.4365,18.3656,18.3971,224800.0
2009-06-15 15:10:00,23.34,23.41,23.34,23.38,147200.0,18.3971,18.4523,18.3971,18.4286,147200.0
2009-06-15 15:20:00,23.39,23.51,23.39,23.44,231600.0,18.4365,18.5311,18.4365,18.4759,231600.0
2009-06-15 15:30:00,23.43,23.54,23.43,23.47,280500.0,18.4681,18.5548,18.4681,18.4996,280500.0
2009-06-15 15:40:00,23.47,23.53,23.4,23.47,316600.0,18.4996,18.5469,18.4444,18.4996,316600.0
2009-06-15 15:50:00,23.47,23.5,23.38,23.43,577500.0,18.4996,18.5232,18.4286,18.4681,577500.0
2009-06-16 09:30:00,23.55,23.74,23.15,23.17,282200.0,18.5626,18.7124,18.2474,18.2631,282200.0
2009-06-16 09:40:00,23.18,23.58,23.18,23.53,329000.0,18.271,18.5863,18.271,18.5469,329000.0
2009-06-16 09:50:00,23.53,23.69,23.43,23.44,262000.0,18.5469,18.673,18.4681,18.4759,262000.0
2009-06-16 10:00:00,23.43,23.46,23.34,23.36,157600.0,18.4681,18.4917,18.3971,18.4129,157600.0
2009-06-16 10:10:00,23.36,23.39,23.21,23.23,183700.0,18.4129,18.4365,18.2946,18.3104,183700.0
2009-06-16 10:20:00,23.22,23.26,23.14,23.24,187000.0,18.3025,18.3341,18.2395,18.3183,187000.0
2009-06-16 10:30:00,23.23,23.45,23.17,23.45,262800.0,18.3104,18.4838,18.2631,18.4838,262800.0
2009-06-16 10:40:00,23.46,23.51,23.35,23.35,133500.0,18.4917,18.5311,18.405,18.405,133500.0
2009-06-16 10:50:00,23.35,23.4,23.32,23.38,85200.0,18.405,18.4444,18.3814,18.4286,85200.0
2009-06-16 11:00:00,23.4,23.68,23.4,23.65,235000.0,18.4444,18.6651,18.4444,18.6415,235000.0
2009-06-16 11:10:00,23.66,23.83,23.65,23.72,219700.0,18.6493,18.7833,18.6415,18.6966,219700.0
2009-06-16 11:20:00,23.72,23.77,23.59,23.66,103700.0,18.6966,18.7361,18.5942,18.6493,103700.0
2009-06-16 11:30:00,23.66,23.79,23.61,23.75,226900.0,18.6493,18.7518,18.6099,18.7203,226900.0
2009-06-16 11:40:00,23.76,23.86,23.75,23.78,186500.0,18.7282,18.807,18.7203,18.7439,186500.0
2009-06-16 11:50:00,23.78,23.94,23.75,23.85,212500.0,18.7439,18.8701,18.7203,18.7991,212500.0
2009-06-16 12:00:00,23.85,23.91,23.8,23.82,168300.0,18.7991,18.8464,18.7597,18.7755,168300.0
2009-06-16 12:10:00,23.82,23.86,23.81,23.85,102800.0,18.7755,18.807,18.7676,18.7991,102800.0
2009-06-16 12:20:00,23.85,23.88,23.75,23.87,148800.0,18.7991,18.8228,18.7203,18.8149,148800.0
2009-06-16 12:30:00,23.88,23.88,23.6,23.62,164600.0,18.8228,18.8228,18.6021,18.6178,164600.0
2009-06-16 12:40:00,23.61,23.73,23.6,23.66,298400.0,18.6099,18.7045,18.6021,18.6493,298400.0
2009-06-16 12:50:00,23.66,23.7,23.55,23.6,247800.0,18.6493,18.6809,18.5626,18.6021,247800.0
2009-06-16 13:00:00,23.61,23.67,23.49,23.67,254600.0,18.6099,18.6572,18.5154,18.6572,254600.0
2009-06-16 13:10:00,23.66,23.7,23.59,23.6,183200.0,18.6493,18.6809,18.5942,18.6021,183200.0
2009-06-16 13:20:00,23.61,23.67,23.57,23.66,196500.0,18.6099,18.6572,18.5784,18.6493,196500.0
2009-06-16 13:30:00,23.67,23.74,23.64,23.68,133200.0,18.6572,18.7124,18.6336,18.6651,133200.0
2009-06-16 13:40:00,23.68,23.68,23.56,23.57,119800.0,18.6651,18.6651,18.5705,18.5784,119800.0
2009-06-16 13:50:00,23.57,23.67,23.57,23.61,195300.0,18.5784,18.6572,18.5784,18.6099,195300.0
2009-06-16 14:00:00,23.6,23.64,23.53,23.55,156900.0,18.6021,18.6336,18.5469,18.5626,156900.0
2009-06-16 14:10:00,23.54,23.54,23.49,23.51,175800.0,18.5548,18.5548,18.5154,18.5311,175800.0
2009-06-16 14:20:00,23.51,23.52,23.32,23.36,221900.0,18.5311,18.539,18.3814,18.4129,221900.0
2009-06-16 14:30:00,23.35,23.43,23.26,23.43,198300.0,18.405,18.4681,18.3341,18.4681,198300.0
2009-06-16 14:40:00,23.43,23.43,23.3,23.32,176200.0,18.4681,18.4681,18.3656,18.3814,176200.0
2009-06-16 14:50:00,23.32,23.41,23.31,23.38,251100.0,18.3814,18.4523,18.3735,18.4286,251100.0
2009-06-16 15:00:00,23.39,23.42,23.29,23.3,808500.0,18.4365,18.4602,18.3577,18.3656,808500.0
2009-06-16 15:10:00,23.3,23.45,23.28,23.45,237200.0,18.3656,18.4838,18.3498,18.4838,237200.0
2009-06-16 15:20:00,23.45,23.49,23.22,23.32,868700.0,18.4838,18.5154,18.3025,18.3814,868700.0
2009-06-16 15:30:00,23.33,23.34,23.24,23.27,300600.0,18.3892,18.3971,18.3183,18.3419,300600.0
2009-06-16 15:40:00,23.27,23.29,23.23,23.24,584200.0,18.3419,18.3577,18.3104,18.3183,584200.0
2009-06-16 15:50:00,23.25,23.27,23.15,23.16,1150800.0,18.3262,18.3419,18.2474,18.2552,1150800.0
2009-06-17 09:30:00,22.79,22.86,22.28,22.34,1121800.0,17.9636,18.0188,17.5616,17.6089,1121800.0
2009-06-17 09:40:00,22.33,22.53,22.24,22.31,697400.0,17.601,17.7587,17.5301,17.5852,697400.0
2009-06-17 09:50:00,22.31,22.39,22.1,22.3,741000.0,17.5852,17.6483,17.4197,17.5774,741000.0
2009-06-17 10:00:00,22.3,22.58,22.27,22.56,419900.0,17.5774,17.7981,17.5537,17.7823,419900.0
2009-06-17 10:10:00,22.56,22.58,22.2,22.22,743500.0,17.7823,17.7981,17.4985,17.5143,743500.0
2009-06-17 10:20:00,22.23,22.23,21.68,21.8,1176300.0,17.5222,17.5222,17.0887,17.1833,1176300.0
2009-06-17 10:30:00,21.79,21.8,21.27,21.29,890200.0,17.1754,17.1833,16.7655,16.7813,890200.0
2009-06-17 10:40:00,21.29,21.44,21.23,21.34,1106700.0,16.7813,16.8995,16.734,16.8207,1106700.0
2009-06-17 10:50:00,21.34,21.44,21.25,21.35,497800.0,16.8207,16.8995,16.7497,16.8286,497800.0
2009-06-17 11:00:00,21.35,21.65,21.33,21.53,552400.0,16.8286,17.065,16.8128,16.9704,552400.0
2009-06-17 11:10:00,21.53,21.75,21.45,21.75,238600.0,16.9704,17.1438,16.9074,17.1438,238600.0
2009-06-17 11:20:00,21.75,21.9,21.7,21.85,277200.0,17.1438,17.2621,17.1044,17.2227,277200.0
2009-06-17 11:30:00,21.85,21.97,21.84,21.87,296400.0,17.2227,17.3173,17.2148,17.2384,296400.0
2009-06-17 11:40:00,21.88,22.0,21.84,21.93,171300.0,17.2463,17.3409,17.2148,17.2857,171300.0
2009-06-17 11:50:00,21.92,22.0,21.84,21.98,188800.0,17.2778,17.3409,17.2148,17.3251,188800.0
2009-06-17 12:00:00,21.99,22.1,21.96,22.07,383600.0,17.333,17.4197,17.3094,17.3961,383600.0
2009-06-17 12:10:00,22.08,22.13,22.04,22.11,232200.0,17.404,17.4434,17.3724,17.4276,232200.0
2009-06-17 12:20:00,22.11,22.38,22.1,22.24,248000.0,17.4276,17.6404,17.4197,17.5301,248000.0
2009-06-17 12:30:00,22.23,22.28,22.2,22.24,166300.0,17.5222,17.5616,17.4985,17.5301,166300.0
2009-06-17 12:40:00,22.25,22.38,22.15,22.37,438500.0,17.538,17.6404,17.4591,17.6325,438500.0
2009-06-17 12:50:00,22.36,22.58,22.35,22.55,492400.0,17.6247,17.7981,17.6168,17.7744,492400.0
2009-06-17 13:00:00,22.55,22.61,22.47,22.55,459800.0,17.7744,17.8217,17.7114,17.7744,459800.0
2009-06-17 13:10:00,22.55,22.65,22.51,22.54,309600.0,17.7744,17.8532,17.7429,17.7665,309600.0
2009-06-17 13:20:00,22.53,22.68,22.53,22.66,264500.0,17.7587,17.8769,17.7587,17.8611,264500.0
2009-06-17 13:30:00,22.65,23.02,22.6,23.01,402300.0,17.8532,18.1449,17.8138,18.137,402300.0
2009-06-17 13:40:00,23.02,23.25,22.97,23.09,554800.0,18.1449,18.3262,18.1055,18.2001,554800.0
2009-06-17 13:50:00,23.1,23.19,23.01,23.07,287100.0,18.2079,18.2789,18.137,18.1843,287100.0
2009-06-17 14:00:00,23.07,23.19,23.02,23.08,190000.0,18.1843,18.2789,18.1449,18.1922,190000.0
2009-06-17 14:10:00,23.07,23.15,23.02,23.12,303600.0,18.1843,18.2474,18.1449,18.2237,303600.0
2009-06-17 14:20:00,23.12,23.49,23.1,23.46,645100.0,18.2237,18.5154,18.2079,18.4917,645100.0
2009-06-17 14:30:00,23.46,23.48,23.19,23.2,432700.0,18.4917,18.5075,18.2789,18.2868,432700.0
2009-06-17 14:40:00,23.2,23.22,22.95,22.95,529500.0,18.2868,18.3025,18.0897,18.0897,529500.0
2009-06-17 14:50:00,22.96,23.08,22.85,23.08,323700.0,18.0976,18.1922,18.0109,18.1922,323700.0
2009-06-17 15:00:00,23.08,23.17,22.97,23.08,260300.0,18.1922,18.2631,18.1055,18.1922,260300.0
2009-06-17 15:10:00,23.09,23.11,22.99,23.02,180500.0,18.2001,18.2158,18.1212,18.1449,180500.0
2009-06-17 15:20:00,23.03,23.03,22.6,22.62,524900.0,18.1528,18.1528,17.8138,17.8296,524900.0
2009-06-17 15:30:00,22.62,22.69,22.4,22.49,628800.0,17.8296,17.8848,17.6562,17.7271,628800.0
2009-06-17 15:40:00,22.48,22.69,22.37,22.66,471100.0,17.7192,17.8848,17.6325,17.8611,471100.0
2009-06-17 15:50:00,22.67,22.69,22.41,22.48,741400.0,17.869,17.8848,17.6641,17.7192,741400.0
2009-06-18 09:30:00,22.79,23.22,22.58,22.79,453700.0,17.9636,18.3025,17.7981,17.9636,453700.0
2009-06-18 09:40:00,22.79,22.83,22.56,22.68,302000.0,17.9636,17.9951,17.7823,17.8769,302000.0
2009-06-18 09:50:00,22.67,22.76,22.56,22.75,378800.0,17.869,17.9399,17.7823,17.9321,378800.0
2009-06-18 10:00:00,22.76,22.96,22.72,22.81,446200.0,17.9399,18.0976,17.9084,17.9794,446200.0
2009-06-18 10:10:00,22.81,22.9,22.73,22.85,407500.0,17.9794,18.0503,17.9163,18.0109,407500.0
2009-06-18 10:20:00,22.84,22.85,22.6,22.65,245600.0,18.003,18.0109,17.8138,17.8532,245600.0
2009-06-18 10:30:00,22.64,22.68,22.44,22.47,241800.0,17.8454,17.8769,17.6877,17.7114,241800.0
2009-06-18 10:40:00,22.47,22.48,22.34,22.42,195400.0,17.7114,17.7192,17.6089,17.672,195400.0
2009-06-18 10:50:00,22.42,22.44,22.21,22.25,227600.0,17.672,17.6877,17.5064,17.538,227600.0
2009-06-18 11:00:00,22.25,22.3,22.23,22.24,226100.0,17.538,17.5774,17.5222,17.5301,226100.0
2009-06-18 11:10:00,22.24,22.4,22.19,22.34,294700.0,17.5301,17.6562,17.4907,17.6089,294700.0
2009-06-18 11:20:00,22.34,22.57,22.29,22.55,592100.0,17.6089,17.7902,17.5695,17.7744,592100.0
2009-06-18 11:30:00,22.56,22.65,22.46,22.5,361600.0,17.7823,17.8532,17.7035,17.735,361600.0
2009-06-18 11:40:00,22.5,22.51,22.32,22.32,210000.0,17.735,17.7429,17.5931,17.5931,210000.0
2009-06-18 11:50:00,22.32,22.44,22.3,22.43,288500.0,17.5931,17.6877,17.5774,17.6798,288500.0
2009-06-18 12:00:00,22.42,22.46,22.39,22.39,127600.0,17.672,17.7035,17.6483,17.6483,127600.0
2009-06-18 12:10:00,22.39,22.41,22.36,22.39,84600.0,17.6483,17.6641,17.6247,17.6483,84600.0
2009-06-18 12:20:00,22.38,22.4,22.26,22.38,167300.0,17.6404,17.6562,17.5458,17.6404,167300.0
2009-06-18 12:30:00,22.38,22.42,22.28,22.28,122600.0,17.6404,17.672,17.5616,17.5616,122600.0
2009-06-18 12:40:00,22.28,22.41,22.27,22.4,120500.0,17.5616,17.6641,17.5537,17.6562,120500.0
2009-06-18 12:50:00,22.4,22.41,22.24,22.37,196500.0,17.6562,17.6641,17.5301,17.6325,196500.0
2009-06-18 13:00:00,22.36,22.45,22.31,22.42,229700.0,17.6247,17.6956,17.5852,17.672,229700.0
2009-06-18 13:10:00,22.43,22.43,22.26,22.31,301000.0,17.6798,17.6798,17.5458,17.5852,301000.0
2009-06-18 13:20:00,22.32,22.39,22.3,22.36,136400.0,17.5931,17.6483,17.5774,17.6247,136400.0
2009-06-18 13:30:00,22.35,22.36,22.27,22.31,120500.0,17.6168,17.6247,17.5537,17.5852,120500.0
2009-06-18 13:40:00,22.3,22.36,22.28,22.33,83900.0,17.5774,17.6247,17.5616,17.601,83900.0
2009-06-18 13:50:00,22.33,22.35,22.27,22.27,134000.0,17.601,17.6168,17.5537,17.5537,134000.0
2009-06-18 14:00:00,22.27,22.3,22.2,22.24,137100.0,17.5537,17.5774,17.4985,17.5301,137100.0
2009-06-18 14:10:00,22.25,22.25,22.12,22.17,230100.0,17.538,17.538,17.4355,17.4749,230100.0
2009-06-18 14:20:00,22.17,22.21,22.07,22.2,183400.0,17.4749,17.5064,17.3961,17.4985,183400.0
2009-06-18 14:30:00,22.2,22.23,22.1,22.14,240500.0,17.4985,17.5222,17.4197,17.4512,240500.0
2009-06-18 14:40:00,22.14,22.23,22.13,22.2,208200.0,17.4512,17.5222,17.4434,17.4985,208200.0
2009-06-18 14:50:00,22.19,22.23,22.1,22.15,209600.0,17.4907,17.5222,17.4197,17.4591,209600.0
2009-06-18 15:00:00,22.15,22.33,22.13,22.33,289300.0,17.4591,17.601,17.4434,17.601,289300.0
2009-06-18 15:10:00,22.33,22.38,22.29,22.34,299800.0,17.601,17.6404,17.5695,17.6089,299800.0
2009-06-18 15:20:00,22.35,22.42,22.26,22.41,291200.0,17.6168,17.672,17.5458,17.6641,291200.0
2009-06-18 15:30:00,22.41,22.5,22.23,22.24,419000.0,17.6641,17.735,17.5222,17.5301,419000.0
2009-06-18 15:40:00,22.23,22.25,21.85,22.06,977100.0,17.5222,17.538,17.2227,17.3882,977100.0
2009-06-18 15:50:00,22.06,22.29,21.79,22.28,1307200.0,17.3882,17.5695,17.1754,17.5616,1307200.0
2009-06-19 09:30:00,22.59,22.59,22.19,22.22,1250600.0,17.8059,17.8059,17.4907,17.5143,1250600.0
2009-06-19 09:40:00,22.21,22.33,22.09,22.27,363700.0,17.5064,17.601,17.4118,17.5537,363700.0
2009-06-19 09:50:00,22.25,22.27,22.1,22.1,393400.0,17.538,17.5537,17.4197,17.4197,393400.0
2009-06-19 10:00:00,22.11,22.11,21.98,22.03,350000.0,17.4276,17.4276,17.3251,17.3645,350000.0
2009-06-19 10:10:00,22.03,22.07,21.83,21.95,413100.0,17.3645,17.3961,17.2069,17.3015,413100.0
2009-06-19 10:20:00,21.94,21.96,21.86,21.94,353200.0,17.2936,17.3094,17.2305,17.2936,353200.0
2009-06-19 10:30:00,21.94,22.02,21.93,21.95,411300.0,17.2936,17.3567,17.2857,17.3015,411300.0
2009-06-19 10:40:00,21.95,21.96,21.88,21.92,233900.0,17.3015,17.3094,17.2463,17.2778,233900.0
2009-06-19 10:50:00,21.93,21.93,21.84,21.91,199400.0,17.2857,17.2857,17.2148,17.27,199400.0
2009-06-19 11:00:00,21.91,21.94,21.88,21.88,186600.0,17.27,17.2936,17.2463,17.2463,186600.0
2009-06-19 11:10:00,21.88,21.88,21.76,21.82,262900.0,17.2463,17.2463,17.1517,17.199,262900.0
2009-06-19 11:20:00,21.82,21.82,21.75,21.77,230300.0,17.199,17.199,17.1438,17.1596,230300.0
2009-06-19 11:30:00,21.78,21.78,21.75,21.78,169700.0,17.1675,17.1675,17.1438,17.1675,169700.0
2009-06-19 11:40:00,21.78,21.78,21.63,21.65,220000.0,17.1675,17.1675,17.0493,17.065,220000.0
2009-06-19 11:50:00,21.64,21.77,21.64,21.71,207400.0,17.0571,17.1596,17.0571,17.1123,207400.0
2009-06-19 12:00:00,21.71,21.77,21.68,21.69,319900.0,17.1123,17.1596,17.0887,17.0965,319900.0
2009-06-19 12:10:00,21.7,21.73,21.59,21.72,299000.0,17.1044,17.1281,17.0177,17.1202,299000.0
2009-06-19 12:20:00,21.72,21.73,21.63,21.72,127000.0,17.1202,17.1281,17.0493,17.1202,127000.0
2009-06-19 12:30:00,21.72,21.77,21.67,21.69,216300.0,17.1202,17.1596,17.0808,17.0965,216300.0
2009-06-19 12:40:00,21.7,21.81,21.68,21.72,146000.0,17.1044,17.1911,17.0887,17.1202,146000.0
2009-06-19 12:50:00,21.72,21.78,21.71,21.71,131000.0,17.1202,17.1675,17.1123,17.1123,131000.0
2009-06-19 13:00:00,21.71,21.82,21.71,21.82,139100.0,17.1123,17.199,17.1123,17.199,139100.0
2009-06-19 13:10:00,21.82,22.0,21.81,22.0,378100.0,17.199,17.3409,17.1911,17.3409,378100.0
2009-06-19 13:20:00,22.0,22.1,21.8,22.03,409500.0,17.3409,17.4197,17.1833,17.3645,409500.0
2009-06-19 13:30:00,22.03,22.12,21.8,22.11,218800.0,17.3645,17.4355,17.1833,17.4276,218800.0
2009-06-19 13:40:00,22.12,22.15,22.02,22.08,193400.0,17.4355,17.4591,17.3567,17.404,193400.0
2009-06-19 13:50:00,22.09,22.09,21.99,22.0,92500.0,17.4118,17.4118,17.333,17.3409,92500.0
2009-06-19 14:00:00,22.0,22.01,21.93,21.94,211600.0,17.3409,17.3488,17.2857,17.2936,211600.0
2009-06-19 14:10:00,21.93,21.95,21.85,21.9,225800.0,17.2857,17.3015,17.2227,17.2621,225800.0
2009-06-19 14:20:00,21.9,22.03,21.9,22.0,167400.0,17.2621,17.3645,17.2621,17.3409,167400.0
2009-06-19 14:30:00,22.0,22.12,21.98,22.11,229200.0,17.3409,17.4355,17.3251,17.4276,229200.0
2009-06-19 14:40:00,22.12,22.12,22.06,22.07,176200.0,17.4355,17.4355,17.3882,17.3961,176200.0
2009-06-19 14:50:00,22.07,22.23,22.05,22.21,336600.0,17.3961,17.5222,17.3803,17.5064,336600.0
2009-06-19 15:00:00,22.22,22.26,22.18,22.23,328800.0,17.5143,17.5458,17.4828,17.5222,328800.0
2009-06-19 15:10:00,22.24,22.34,22.16,22.34,368800.0,17.5301,17.6089,17.467,17.6089,368800.0
2009-06-19 15:20:00,22.33,22.51,22.32,22.49,510600.0,17.601,17.7429,17.5931,17.7271,510600.0
2009-06-19 15:30:00,22.49,22.55,22.41,22.45,567000.0,17.7271,17.7744,17.6641,17.6956,567000.0
2009-06-19 15:40:00,22.46,22.49,22.35,22.39,380800.0,17.7035,17.7271,17.6168,17.6483,380800.0
2009-06-19 15:50:00,22.38,22.4,22.28,22.33,829700.0,17.6404,17.6562,17.5616,17.601,829700.0
2009-06-22 09:30:00,21.68,22.07,21.67,22.0,484500.0,17.0887,17.3961,17.0808,17.3409,484500.0
2009-06-22 09:40:00,21.98,22.02,21.8,21.87,264100.0,17.3251,17.3567,17.1833,17.2384,264100.0
2009-06-22 09:50:00,21.87,21.9,21.71,21.74,327700.0,17.2384,17.2621,17.1123,17.136,327700.0
2009-06-22 10:00:00,21.73,21.78,21.63,21.74,262000.0,17.1281,17.1675,17.0493,17.136,262000.0
2009-06-22 10:10:00,21.74,21.85,21.7,21.78,209800.0,17.136,17.2227,17.1044,17.1675,209800.0
2009-06-22 10:20:00,21.77,21.88,21.74,21.82,205700.0,17.1596,17.2463,17.136,17.199,205700.0
2009-06-22 10:30:00,21.83,21.83,21.65,21.73,245800.0,17.2069,17.2069,17.065,17.1281,245800.0
2009-06-22 10:40:00,21.72,21.73,21.66,21.69,124200.0,17.1202,17.1281,17.0729,17.0965,124200.0
2009-06-22 10:50:00,21.69,21.69,21.4,21.48,197500.0,17.0965,17.0965,16.868,16.931,197500.0
2009-06-22 11:00:00,21.47,21.47,21.23,21.24,280000.0,16.9231,16.9231,16.734,16.7418,280000.0
2009-06-22 11:10:00,21.24,21.26,21.09,21.26,281600.0,16.7418,16.7576,16.6236,16.7576,281600.0
2009-06-22 11:20:00,21.25,21.46,21.2,21.38,475300.0,16.7497,16.9153,16.7103,16.8522,475300.0
2009-06-22 11:30:00,21.37,21.41,21.17,21.27,325700.0,16.8443,16.8758,16.6867,16.7655,325700.0
2009-06-22 11:40:00,21.28,21.34,21.17,21.19,180700.0,16.7734,16.8207,16.6867,16.7024,180700.0
2009-06-22 11:50:00,21.18,21.26,21.17,21.2,209700.0,16.6946,16.7576,16.6867,16.7103,209700.0
2009-06-22 12:00:00,21.2,21.22,21.13,21.15,192300.0,16.7103,16.7261,16.6551,16.6709,192300.0
2009-06-22 12:10:00,21.15,21.22,21.12,21.17,135600.0,16.6709,16.7261,16.6473,16.6867,135600.0
2009-06-22 12:20:00,21.17,21.26,21.16,21.24,129900.0,16.6867,16.7576,16.6788,16.7418,129900.0
2009-06-22 12:30:00,21.25,21.3,21.2,21.23,261600.0,16.7497,16.7891,16.7103,16.734,261600.0
2009-06-22 12:40:00,21.23,21.27,21.15,21.22,139200.0,16.734,16.7655,16.6709,16.7261,139200.0
2009-06-22 12:50:00,21.22,21.24,21.12,21.23,109500.0,16.7261,16.7418,16.6473,16.734,109500.0
2009-06-22 13:00:00,21.23,21.24,21.08,21.08,156400.0,16.734,16.7418,16.6157,16.6157,156400.0
2009-06-22 13:10:00,21.09,21.1,20.97,21.0,265600.0,16.6236,16.6315,16.529,16.5527,265600.0
2009-06-22 13:20:00,21.01,21.05,20.92,21.04,281800.0,16.5606,16.5921,16.4896,16.5842,281800.0
2009-06-22 13:30:00,21.04,21.07,20.97,20.98,210300.0,16.5842,16.6079,16.529,16.5369,210300.0
2009-06-22 13:40:00,20.99,21.04,20.94,21.04,173700.0,16.5448,16.5842,16.5054,16.5842,173700.0
2009-06-22 13:50:00,21.04,21.06,20.96,20.99,179200.0,16.5842,16.6,16.5211,16.5448,179200.0
2009-06-22 14:00:00,20.99,20.99,20.92,20.96,191400.0,16.5448,16.5448,16.4896,16.5211,191400.0
2009-06-22 14:10:00,20.96,21.05,20.95,21.03,169400.0,16.5211,16.5921,16.5133,16.5763,169400.0
2009-06-22 14:20:00,21.03,21.13,20.97,20.99,264700.0,16.5763,16.6551,16.529,16.5448,264700.0
2009-06-22 14:30:00,20.99,21.09,20.97,21.04,213100.0,16.5448,16.6236,16.529,16.5842,213100.0
2009-06-22 14:40:00,21.04,21.13,21.04,21.13,158700.0,16.5842,16.6551,16.5842,16.6551,158700.0
2009-06-22 14:50:00,21.12,21.14,20.99,21.06,246100.0,16.6473,16.663,16.5448,16.6,246100.0
2009-06-22 15:00:00,21.07,21.19,21.06,21.07,173500.0,16.6079,16.7024,16.6,16.6079,173500.0
2009-06-22 15:10:00,21.07,21.08,20.91,21.01,312100.0,16.6079,16.6157,16.4817,16.5606,312100.0
2009-06-22 15:20:00,21.01,21.01,20.69,20.71,381200.0,16.5606,16.5606,16.3083,16.3241,381200.0
2009-06-22 15:30:00,20.7,20.79,20.61,20.78,474900.0,16.3162,16.3871,16.2453,16.3793,474900.0
2009-06-22 15:40:00,20.78,20.78,20.59,20.61,558300.0,16.3793,16.3793,16.2295,16.2453,558300.0
2009-06-22 15:50:00,20.61,20.68,20.42,20.47,1199000.0,16.2453,16.3004,16.0955,16.1349,1199000.0
2009-06-23 09:30:00,20.56,20.98,20.51,20.93,368200.0,16.2059,16.5369,16.1664,16.4975,368200.0
2009-06-23 09:40:00,20.93,21.04,20.69,20.92,351500.0,16.4975,16.5842,16.3083,16.4896,351500.0
2009-06-23 09:50:00,20.92,21.12,20.91,21.08,316100.0,16.4896,16.6473,16.4817,16.6157,316100.0
2009-06-23 10:00:00,21.05,21.12,20.85,20.85,411400.0,16.5921,16.6473,16.4344,16.4344,411400.0
2009-06-23 10:10:00,20.84,20.84,20.67,20.78,259700.0,16.4266,16.4266,16.2926,16.3793,259700.0
2009-06-23 10:20:00,20.78,20.79,20.41,20.42,252500.0,16.3793,16.3871,16.0876,16.0955,252500.0
2009-06-23 10:30:00,20.41,20.61,20.41,20.6,340800.0,16.0876,16.2453,16.0876,16.2374,340800.0
2009-06-23 10:40:00,20.61,20.63,20.51,20.61,175600.0,16.2453,16.261,16.1664,16.2453,175600.0
2009-06-23 10:50:00,20.6,20.6,20.34,20.49,238600.0,16.2374,16.2374,16.0324,16.1507,238600.0
2009-06-23 11:00:00,20.49,20.49,20.3,20.32,181600.0,16.1507,16.1507,16.0009,16.0167,181600.0
2009-06-23 11:10:00,20.32,20.45,20.24,20.44,160200.0,16.0167,16.1192,15.9536,16.1113,160200.0
2009-06-23 11:20:00,20.44,20.63,20.42,20.58,165700.0,16.1113,16.261,16.0955,16.2216,165700.0
2009-06-23 11:30:00,20.59,20.82,20.55,20.82,284800.0,16.2295,16.4108,16.198,16.4108,284800.0
2009-06-23 11:40:00,20.82,20.93,20.76,20.93,235500.0,16.4108,16.4975,16.3635,16.4975,235500.0
2009-06-23 11:50:00,20.93,21.36,20.93,21.18,608200.0,16.4975,16.8364,16.4975,16.6946,608200.0
2009-06-23 12:00:00,21.18,21.26,21.12,21.19,204500.0,16.6946,16.7576,16.6473,16.7024,204500.0
2009-06-23 12:10:00,21.19,21.2,21.07,21.16,181200.0,16.7024,16.7103,16.6079,16.6788,181200.0
2009-06-23 12:20:00,21.16,21.34,21.16,21.27,195900.0,16.6788,16.8207,16.6788,16.7655,195900.0
2009-06-23 12:30:00,21.27,21.44,21.21,21.33,307700.0,16.7655,16.8995,16.7182,16.8128,307700.0
2009-06-23 12:40:00,21.34,21.38,21.24,21.37,161200.0,16.8207,16.8522,16.7418,16.8443,161200.0
2009-06-23 12:50:00,21.37,21.4,21.27,21.27,113600.0,16.8443,16.868,16.7655,16.7655,113600.0
2009-06-23 13:00:00,21.26,21.47,21.22,21.46,227600.0,16.7576,16.9231,16.7261,16.9153,227600.0
2009-06-23 13:10:00,21.46,21.58,21.4,21.46,188400.0,16.9153,17.0098,16.868,16.9153,188400.0
2009-06-23 13:20:00,21.46,21.46,21.25,21.27,100600.0,16.9153,16.9153,16.7497,16.7655,100600.0
2009-06-23 13:30:00,21.26,21.36,21.26,21.36,74500.0,16.7576,16.8364,16.7576,16.8364,74500.0
2009-06-23 13:40:00,21.36,21.37,21.21,21.21,124100.0,16.8364,16.8443,16.7182,16.7182,124100.0
2009-06-23 13:50:00,21.21,21.26,21.1,21.12,116700.0,16.7182,16.7576,16.6315,16.6473,116700.0
2009-06-23 14:00:00,21.12,21.29,21.12,21.28,187800.0,16.6473,16.7813,16.6473,16.7734,187800.0
2009-06-23 14:10:00,21.29,21.44,21.28,21.36,160800.0,16.7813,16.8995,16.7734,16.8364,160800.0
2009-06-23 14:20:00,21.36,21.42,21.26,21.26,156700.0,16.8364,16.8837,16.7576,16.7576,156700.0
2009-06-23 14:30:00,21.26,21.33,21.14,21.14,152100.0,16.7576,16.8128,16.663,16.663,152100.0
2009-06-23 14:40:00,21.14,21.31,21.11,21.23,306300.0,16.663,16.797,16.6394,16.734,306300.0
2009-06-23 14:50:00,21.23,21.33,21.1,21.14,189900.0,16.734,16.8128,16.6315,16.663,189900.0
2009-06-23 15:00:00,21.14,21.17,21.05,21.07,193900.0,16.663,16.6867,16.5921,16.6079,193900.0
2009-06-23 15:10:00,21.06,21.19,21.01,21.11,197600.0,16.6,16.7024,16.5606,16.6394,197600.0
2009-06-23 15:20:00,21.11,21.23,21.08,21.21,154200.0,16.6394,16.734,16.6157,16.7182,154200.0
2009-06-23 15:30:00,21.21,21.22,21.08,21.14,149700.0,16.7182,16.7261,16.6157,16.663,149700.0
2009-06-23 15:40:00,21.13,21.21,21.02,21.21,312100.0,16.6551,16.7182,16.5684,16.7182,312100.0
2009-06-23 15:50:00,21.21,21.23,21.09,21.16,636800.0,16.7182,16.734,16.6236,16.6788,636800.0
2009-06-24 09:30:00,21.42,21.47,21.21,21.26,162800.0,16.8837,16.9231,16.7182,16.7576,162800.0
2009-06-24 09:40:00,21.24,21.3,20.98,21.3,392800.0,16.7418,16.7891,16.5369,16.7891,392800.0
2009-06-24 09:50:00,21.29,21.53,21.27,21.44,257500.0,16.7813,16.9704,16.7655,16.8995,257500.0
2009-06-24 10:00:00,21.44,21.64,21.33,21.61,342300.0,16.8995,17.0571,16.8128,17.0335,342300.0
2009-06-24 10:10:00,21.61,21.65,21.47,21.56,244900.0,17.0335,17.065,16.9231,16.9941,244900.0
2009-06-24 10:20:00,21.56,21.69,21.56,21.64,248600.0,16.9941,17.0965,16.9941,17.0571,248600.0
2009-06-24 10:30:00,21.64,21.77,21.63,21.76,249800.0,17.0571,17.1596,17.0493,17.1517,249800.0
2009-06-24 10:40:00,21.77,21.86,21.76,21.86,289500.0,17.1596,17.2305,17.1517,17.2305,289500.0
2009-06-24 10:50:00,21.86,21.99,21.84,21.9,318800.0,17.2305,17.333,17.2148,17.2621,318800.0
2009-06-24 11:00:00,21.9,22.05,21.83,21.84,161100.0,17.2621,17.3803,17.2069,17.2148,161100.0
2009-06-24 11:10:00,21.84,21.89,21.77,21.81,170800.0,17.2148,17.2542,17.1596,17.1911,170800.0
2009-06-24 11:20:00,21.81,21.98,21.78,21.92,148700.0,17.1911,17.3251,17.1675,17.2778,148700.0
2009-06-24 11:30:00,21.92,21.94,21.82,21.82,80700.0,17.2778,17.2936,17.199,17.199,80700.0
2009-06-24 11:40:00,21.81,21.9,21.75,21.83,95400.0,17.1911,17.2621,17.1438,17.2069,95400.0
2009-06-24 11:50:00,21.83,21.83,21.74,21.77,133500.0,17.2069,17.2069,17.136,17.1596,133500.0
2009-06-24 12:00:00,21.77,21.8,21.71,21.76,109800.0,17.1596,17.1833,17.1123,17.1517,109800.0
2009-06-24 12:10:00,21.76,21.76,21.6,21.61,126500.0,17.1517,17.1517,17.0256,17.0335,126500.0
2009-06-24 12:20:00,21.6,21.65,21.51,21.57,193400.0,17.0256,17.065,16.9547,17.002,193400.0
2009-06-24 12:30:00,21.57,21.59,21.52,21.55,96800.0,17.002,17.0177,16.9626,16.9862,96800.0
2009-06-24 12:40:00,21.55,21.59,21.46,21.59,228100.0,16.9862,17.0177,16.9153,17.0177,228100.0
2009-06-24 12:50:00,21.59,21.74,21.59,21.64,113900.0,17.0177,17.136,17.0177,17.0571,113900.0
2009-06-24 13:00:00,21.65,21.81,21.65,21.81,81200.0,17.065,17.1911,17.065,17.1911,81200.0
2009-06-24 13:10:00,21.81,21.82,21.73,21.74,80500.0,17.1911,17.199,17.1281,17.136,80500.0
2009-06-24 13:20:00,21.74,21.77,21.69,21.7,40200.0,17.136,17.1596,17.0965,17.1044,40200.0
2009-06-24 13:30:00,21.7,21.7,21.61,21.65,70200.0,17.1044,17.1044,17.0335,17.065,70200.0
2009-06-24 13:40:00,21.65,21.7,21.54,21.55,69900.0,17.065,17.1044,16.9783,16.9862,69900.0
2009-06-24 13:50:00,21.55,21.62,21.55,21.58,68700.0,16.9862,17.0414,16.9862,17.0098,68700.0
2009-06-24 14:00:00,21.59,21.63,21.52,21.61,133800.0,17.0177,17.0493,16.9626,17.0335,133800.0
2009-06-24 14:10:00,21.62,21.71,21.44,21.54,160500.0,17.0414,17.1123,16.8995,16.9783,160500.0
2009-06-24 14:20:00,21.54,21.66,21.38,21.46,298800.0,16.9783,17.0729,16.8522,16.9153,298800.0
2009-06-24 14:30:00,21.44,21.53,21.2,21.26,433200.0,16.8995,16.9704,16.7103,16.7576,433200.0
2009-06-24 14:40:00,21.25,21.47,21.24,21.4,205800.0,16.7497,16.9231,16.7418,16.868,205800.0
2009-06-24 14:50:00,21.39,21.53,21.31,21.36,198700.0,16.8601,16.9704,16.797,16.8364,198700.0
2009-06-24 15:00:00,21.36,21.44,21.2,21.23,275000.0,16.8364,16.8995,16.7103,16.734,275000.0
2009-06-24 15:10:00,21.23,21.31,21.05,21.16,285800.0,16.734,16.797,16.5921,16.6788,285800.0
2009-06-24 15:20:00,21.16,21.32,21.11,21.24,263100.0,16.6788,16.8049,16.6394,16.7418,263100.0
2009-06-24 15:30:00,21.25,21.3,21.11,21.17,245100.0,16.7497,16.7891,16.6394,16.6867,245100.0
2009-06-24 15:40:00,21.16,21.26,21.02,21.19,280900.0,16.6788,16.7576,16.5684,16.7024,280900.0
2009-06-24 15:50:00,21.19,21.31,21.12,21.27,511300.0,16.7024,16.797,16.6473,16.7655,511300.0
2009-06-25 09:30:00,21.12,21.5,21.0,21.04,328900.0,16.6473,16.9468,16.5527,16.5842,328900.0
2009-06-25 09:40:00,21.04,21.3,21.03,21.16,300300.0,16.5842,16.7891,16.5763,16.6788,300300.0
2009-06-25 09:50:00,21.15,21.29,21.13,21.29,424200.0,16.6709,16.7813,16.6551,16.7813,424200.0
2009-06-25 10:00:00,21.28,21.49,21.25,21.38,404500.0,16.7734,16.9389,16.7497,16.8522,404500.0
2009-06-25 10:10:00,21.39,21.55,21.38,21.48,182500.0,16.8601,16.9862,16.8522,16.931,182500.0
2009-06-25 10:20:00,21.49,21.53,21.35,21.45,167700.0,16.9389,16.9704,16.8286,16.9074,167700.0
2009-06-25 10:30:00,21.46,21.47,21.32,21.35,155800.0,16.9153,16.9231,16.8049,16.8286,155800.0
2009-06-25 10:40:00,21.36,21.43,21.34,21.38,89100.0,16.8364,16.8916,16.8207,16.8522,89100.0
2009-06-25 10:50:00,21.38,21.4,21.31,21.33,119500.0,16.8522,16.868,16.797,16.8128,119500.0
2009-06-25 11:00:00,21.34,21.5,21.29,21.46,138300.0,16.8207,16.9468,16.7813,16.9153,138300.0
2009-06-25 11:10:00,21.46,21.5,21.43,21.5,80500.0,16.9153,16.9468,16.8916,16.9468,80500.0
2009-06-25 11:20:00,21.5,21.66,21.49,21.66,117300.0,16.9468,17.0729,16.9389,17.0729,117300.0
2009-06-25 11:30:00,21.66,21.75,21.65,21.67,166900.0,17.0729,17.1438,17.065,17.0808,166900.0
2009-06-25 11:40:00,21.68,21.8,21.67,21.79,191700.0,17.0887,17.1833,17.0808,17.1754,191700.0
2009-06-25 11:50:00,21.8,21.95,21.77,21.92,230400.0,17.1833,17.3015,17.1596,17.2778,230400.0
2009-06-25 12:00:00,21.93,22.0,21.91,21.91,213700.0,17.2857,17.3409,17.27,17.27,213700.0
2009-06-25 12:10:00,21.91,21.92,21.87,21.9,123700.0,17.27,17.2778,17.2384,17.2621,123700.0
2009-06-25 12:20:00,21.9,21.96,21.86,21.96,146000.0,17.2621,17.3094,17.2305,17.3094,146000.0
2009-06-25 12:30:00,21.96,21.98,21.87,21.89,170500.0,17.3094,17.3251,17.2384,17.2542,170500.0
2009-06-25 12:40:00,21.89,21.9,21.82,21.82,82900.0,17.2542,17.2621,17.199,17.199,82900.0
2009-06-25 12:50:00,21.82,21.87,21.81,21.82,65700.0,17.199,17.2384,17.1911,17.199,65700.0
2009-06-25 13:00:00,21.82,22.0,21.79,21.98,174700.0,17.199,17.3409,17.1754,17.3251,174700.0
2009-06-25 13:10:00,21.98,22.09,21.9,22.07,251200.0,17.3251,17.4118,17.2621,17.3961,251200.0
2009-06-25 13:20:00,22.07,22.1,21.99,22.06,139600.0,17.3961,17.4197,17.333,17.3882,139600.0
2009-06-25 13:30:00,22.06,22.08,21.93,21.96,104800.0,17.3882,17.404,17.2857,17.3094,104800.0
2009-06-25 13:40:00,21.97,21.98,21.89,21.9,93700.0,17.3173,17.3251,17.2542,17.2621,93700.0
2009-06-25 13:50:00,21.9,21.96,21.87,21.95,104000.0,17.2621,17.3094,17.2384,17.3015,104000.0
2009-06-25 14:00:00,21.96,21.97,21.83,21.84,97100.0,17.3094,17.3173,17.2069,17.2148,97100.0
2009-06-25 14:10:00,21.84,21.86,21.78,21.81,113200.0,17.2148,17.2305,17.1675,17.1911,113200.0
2009-06-25 14:20:00,21.82,21.9,21.8,21.9,131500.0,17.199,17.2621,17.1833,17.2621,131500.0
2009-06-25 14:30:00,21.9,21.92,21.85,21.87,91000.0,17.2621,17.2778,17.2227,17.2384,91000.0
2009-06-25 14:40:00,21.87,21.97,21.83,21.95,174400.0,17.2384,17.3173,17.2069,17.3015,174400.0
2009-06-25 14:50:00,21.95,21.99,21.89,21.94,164700.0,17.3015,17.333,17.2542,17.2936,164700.0
2009-06-25 15:00:00,21.94,22.0,21.89,21.98,171100.0,17.2936,17.3409,17.2542,17.3251,171100.0
2009-06-25 15:10:00,21.98,22.0,21.94,22.0,186200.0,17.3251,17.3409,17.2936,17.3409,186200.0
2009-06-25 15:20:00,22.0,22.05,21.92,22.03,206800.0,17.3409,17.3803,17.2778,17.3645,206800.0
2009-06-25 15:30:00,22.02,22.03,21.85,21.9,232400.0,17.3567,17.3645,17.2227,17.2621,232400.0
2009-06-25 15:40:00,21.9,22.05,21.9,21.99,307100.0,17.2621,17.3803,17.2621,17.333,307100.0
2009-06-25 15:50:00,21.98,22.18,21.97,22.18,566500.0,17.3251,17.4828,17.3173,17.4828,566500.0
2009-06-26 09:30:00,22.06,22.15,21.75,21.86,280000.0,17.3882,17.4591,17.1438,17.2305,280000.0
2009-06-26 09:40:00,21.86,22.0,21.76,21.77,221700.0,17.2305,17.3409,17.1517,17.1596,221700.0
2009-06-26 09:50:00,21.78,21.9,21.66,21.66,187900.0,17.1675,17.2621,17.0729,17.0729,187900.0
2009-06-26 10:00:00,21.66,21.79,21.64,21.64,197000.0,17.0729,17.1754,17.0571,17.0571,197000.0
2009-06-26 10:10:00,21.65,21.7,21.5,21.62,143600.0,17.065,17.1044,16.9468,17.0414,143600.0
2009-06-26 10:20:00,21.63,21.72,21.58,21.71,145900.0,17.0493,17.1202,17.0098,17.1123,145900.0
2009-06-26 10:30:00,21.71,21.86,21.69,21.83,246100.0,17.1123,17.2305,17.0965,17.2069,246100.0
2009-06-26 10:40:00,21.83,21.85,21.58,21.6,120800.0,17.2069,17.2227,17.0098,17.0256,120800.0
2009-06-26 10:50:00,21.61,21.67,21.55,21.64,98900.0,17.0335,17.0808,16.9862,17.0571,98900.0
2009-06-26 11:00:00,21.63,21.8,21.56,21.79,122700.0,17.0493,17.1833,16.9941,17.1754,122700.0
2009-06-26 11:10:00,21.79,21.8,21.68,21.71,80100.0,17.1754,17.1833,17.0887,17.1123,80100.0
2009-06-26 11:20:00,21.71,21.73,21.62,21.63,101900.0,17.1123,17.1281,17.0414,17.0493,101900.0
2009-06-26 11:30:00,21.63,21.69,21.58,21.58,72300.0,17.0493,17.0965,17.0098,17.0098,72300.0
2009-06-26 11:40:00,21.58,21.6,21.55,21.56,85100.0,17.0098,17.0256,16.9862,16.9941,85100.0
2009-06-26 11:50:00,21.56,21.68,21.56,21.66,61000.0,16.9941,17.0887,16.9941,17.0729,61000.0
2009-06-26 12:00:00,21.66,21.72,21.66,21.67,54200.0,17.0729,17.1202,17.0729,17.0808,54200.0
2009-06-26 12:10:00,21.68,21.73,21.63,21.63,71300.0,17.0887,17.1281,17.0493,17.0493,71300.0
2009-06-26 12:20:00,21.63,21.69,21.62,21.67,48000.0,17.0493,17.0965,17.0414,17.0808,48000.0
2009-06-26 12:30:00,21.68,21.71,21.66,21.71,31300.0,17.0887,17.1123,17.0729,17.1123,31300.0
2009-06-26 12:40:00,21.7,21.86,21.7,21.86,101100.0,17.1044,17.2305,17.1044,17.2305,101100.0
2009-06-26 12:50:00,21.85,21.9,21.83,21.87,93700.0,17.2227,17.2621,17.2069,17.2384,93700.0
2009-06-26 13:00:00,21.88,21.9,21.79,21.83,74000.0,17.2463,17.2621,17.1754,17.2069,74000.0
2009-06-26 13:10:00,21.82,21.83,21.77,21.8,77200.0,17.199,17.2069,17.1596,17.1833,77200.0
2009-06-26 13:20:00,21.8,21.85,21.76,21.82,72700.0,17.1833,17.2227,17.1517,17.199,72700.0
2009-06-26 13:30:00,21.82,21.82,21.67,21.7,178200.0,17.199,17.199,17.0808,17.1044,178200.0
2009-06-26 13:40:00,21.69,21.76,21.66,21.7,87200.0,17.0965,17.1517,17.0729,17.1044,87200.0
2009-06-26 13:50:00,21.7,21.73,21.65,21.67,77700.0,17.1044,17.1281,17.065,17.0808,77700.0
2009-06-26 14:00:00,21.67,21.72,21.6,21.65,160800.0,17.0808,17.1202,17.0256,17.065,160800.0
2009-06-26 14:10:00,21.64,21.77,21.63,21.76,112100.0,17.0571,17.1596,17.0493,17.1517,112100.0
2009-06-26 14:20:00,21.75,21.77,21.73,21.75,47600.0,17.1438,17.1596,17.1281,17.1438,47600.0
2009-06-26 14:30:00,21.75,21.86,21.75,21.83,85600.0,17.1438,17.2305,17.1438,17.2069,85600.0
2009-06-26 14:40:00,21.83,21.95,21.83,21.91,130100.0,17.2069,17.3015,17.2069,17.27,130100.0
2009-06-26 14:50:00,21.91,22.03,21.91,22.01,119300.0,17.27,17.3645,17.27,17.3488,119300.0
2009-06-26 15:00:00,22.02,22.06,21.95,21.98,185700.0,17.3567,17.3882,17.3015,17.3251,185700.0
2009-06-26 15:10:00,21.99,22.0,21.81,21.86,159400.0,17.333,17.3409,17.1911,17.2305,159400.0
2009-06-26 15:20:00,21.86,21.96,21.84,21.9,126900.0,17.2305,17.3094,17.2148,17.2621,126900.0
2009-06-26 15:30:00,21.9,21.94,21.84,21.84,147300.0,17.2621,17.2936,17.2148,17.2148,147300.0
2009-06-26 15:40:00,21.85,22.09,21.85,22.04,426500.0,17.2227,17.4118,17.2227,17.3724,426500.0
2009-06-26 15:50:00,22.05,22.13,21.91,21.96,461200.0,17.3803,17.4434,17.27,17.3094,461200.0
2009-06-29 09:30:00,22.06,22.13,21.64,21.71,176300.0,17.3882,17.4434,17.0571,17.1123,176300.0
2009-06-29 09:40:00,21.68,21.89,21.66,21.88,242500.0,17.0887,17.2542,17.0729,17.2463,242500.0
2009-06-29 09:50:00,21.89,21.98,21.83,21.93,338800.0,17.2542,17.3251,17.2069,17.2857,338800.0
2009-06-29 10:00:00,21.94,22.19,21.92,22.17,290600.0,17.2936,17.4907,17.2778,17.4749,290600.0
2009-06-29 10:10:00,22.2,22.37,22.16,22.35,240000.0,17.4985,17.6325,17.467,17.6168,240000.0
2009-06-29 10:20:00,22.34,22.44,22.23,22.39,184900.0,17.6089,17.6877,17.5222,17.6483,184900.0
2009-06-29 10:30:00,22.38,22.44,22.31,22.4,216900.0,17.6404,17.6877,17.5852,17.6562,216900.0
2009-06-29 10:40:00,22.4,22.5,22.34,22.46,236000.0,17.6562,17.735,17.6089,17.7035,236000.0
2009-06-29 10:50:00,22.46,22.57,22.35,22.5,145000.0,17.7035,17.7902,17.6168,17.735,145000.0
2009-06-29 11:00:00,22.5,22.52,22.43,22.44,111000.0,17.735,17.7508,17.6798,17.6877,111000.0
2009-06-29 11:10:00,22.45,22.5,22.35,22.42,121200.0,17.6956,17.735,17.6168,17.672,121200.0
2009-06-29 11:20:00,22.42,22.56,22.42,22.55,91700.0,17.672,17.7823,17.672,17.7744,91700.0
2009-06-29 11:30:00,22.55,22.66,22.51,22.51,143200.0,17.7744,17.8611,17.7429,17.7429,143200.0
2009-06-29 11:40:00,22.51,22.62,22.47,22.53,106200.0,17.7429,17.8296,17.7114,17.7587,106200.0
2009-06-29 11:50:00,22.53,22.58,22.42,22.57,163800.0,17.7587,17.7981,17.672,17.7902,163800.0
2009-06-29 12:00:00,22.57,22.6,22.39,22.41,111600.0,17.7902,17.8138,17.6483,17.6641,111600.0
2009-06-29 12:10:00,22.41,22.44,22.36,22.43,72200.0,17.6641,17.6877,17.6247,17.6798,72200.0
2009-06-29 12:20:00,22.42,22.53,22.37,22.52,144700.0,17.672,17.7587,17.6325,17.7508,144700.0
2009-06-29 12:30:00,22.52,22.54,22.42,22.46,126500.0,17.7508,17.7665,17.672,17.7035,126500.0
2009-06-29 12:40:00,22.46,22.46,22.39,22.39,94200.0,17.7035,17.7035,17.6483,17.6483,94200.0
2009-06-29 12:50:00,22.4,22.41,22.31,22.32,91600.0,17.6562,17.6641,17.5852,17.5931,91600.0
2009-06-29 13:00:00,22.31,22.42,22.3,22.39,109400.0,17.5852,17.672,17.5774,17.6483,109400.0
2009-06-29 13:10:00,22.39,22.52,22.37,22.46,95200.0,17.6483,17.7508,17.6325,17.7035,95200.0
2009-06-29 13:20:00,22.46,22.55,22.36,22.37,144300.0,17.7035,17.7744,17.6247,17.6325,144300.0
2009-06-29 13:30:00,22.37,22.52,22.35,22.51,92500.0,17.6325,17.7508,17.6168,17.7429,92500.0
2009-06-29 13:40:00,22.5,22.54,22.42,22.44,72300.0,17.735,17.7665,17.672,17.6877,72300.0
2009-06-29 13:50:00,22.44,22.48,22.4,22.46,66300.0,17.6877,17.7192,17.6562,17.7035,66300.0
2009-06-29 14:00:00,22.46,22.47,22.33,22.35,104300.0,17.7035,17.7114,17.601,17.6168,104300.0
2009-06-29 14:10:00,22.34,22.4,22.32,22.32,58700.0,17.6089,17.6562,17.5931,17.5931,58700.0
2009-06-29 14:20:00,22.32,22.41,22.27,22.36,102000.0,17.5931,17.6641,17.5537,17.6247,102000.0
2009-06-29 14:30:00,22.36,22.45,22.31,22.32,110100.0,17.6247,17.6956,17.5852,17.5931,110100.0
2009-06-29 14:40:00,22.31,22.34,22.26,22.29,111100.0,17.5852,17.6089,17.5458,17.5695,111100.0
2009-06-29 14:50:00,22.28,22.42,22.21,22.38,114900.0,17.5616,17.672,17.5064,17.6404,114900.0
2009-06-29 15:00:00,22.38,22.45,22.35,22.36,133300.0,17.6404,17.6956,17.6168,17.6247,133300.0
2009-06-29 15:10:00,22.36,22.48,22.36,22.4,140700.0,17.6247,17.7192,17.6247,17.6562,140700.0
2009-06-29 15:20:00,22.4,22.49,22.37,22.43,185700.0,17.6562,17.7271,17.6325,17.6798,185700.0
2009-06-29 15:30:00,22.43,22.44,22.3,22.3,179600.0,17.6798,17.6877,17.5774,17.5774,179600.0
2009-06-29 15:40:00,22.31,22.49,22.31,22.41,279900.0,17.5852,17.7271,17.5852,17.6641,279900.0
2009-06-29 15:50:00,22.4,22.48,22.34,22.39,490200.0,17.6562,17.7192,17.6089,17.6483,490200.0
2009-06-30 09:30:00,22.35,22.44,22.23,22.26,109900.0,17.6168,17.6877,17.5222,17.5458,109900.0
2009-06-30 09:40:00,22.27,22.37,22.19,22.28,276000.0,17.5537,17.6325,17.4907,17.5616,276000.0
2009-06-30 09:50:00,22.29,22.31,22.17,22.2,190600.0,17.5695,17.5852,17.4749,17.4985,190600.0
2009-06-30 10:00:00,22.2,22.2,21.89,22.08,384400.0,17.4985,17.4985,17.2542,17.404,384400.0
2009-06-30 10:10:00,22.08,22.14,21.85,21.85,267100.0,17.404,17.4512,17.2227,17.2227,267100.0
2009-06-30 10:20:00,21.84,21.87,21.72,21.86,252600.0,17.2148,17.2384,17.1202,17.2305,252600.0
2009-06-30 10:30:00,21.86,21.86,21.72,21.86,214300.0,17.2305,17.2305,17.1202,17.2305,214300.0
2009-06-30 10:40:00,21.86,21.94,21.76,21.79,132000.0,17.2305,17.2936,17.1517,17.1754,132000.0
2009-06-30 10:50:00,21.79,21.86,21.76,21.82,138400.0,17.1754,17.2305,17.1517,17.199,138400.0
2009-06-30 11:00:00,21.83,21.88,21.8,21.8,153800.0,17.2069,17.2463,17.1833,17.1833,153800.0
2009-06-30 11:10:00,21.81,21.96,21.78,21.95,97900.0,17.1911,17.3094,17.1675,17.3015,97900.0
2009-06-30 11:20:00,21.94,21.95,21.86,21.87,92900.0,17.2936,17.3015,17.2305,17.2384,92900.0
2009-06-30 11:30:00,21.87,21.88,21.7,21.74,108400.0,17.2384,17.2463,17.1044,17.136,108400.0
2009-06-30 11:40:00,21.74,21.79,21.7,21.76,53500.0,17.136,17.1754,17.1044,17.1517,53500.0
2009-06-30 11:50:00,21.76,21.78,21.65,21.77,195100.0,17.1517,17.1675,17.065,17.1596,195100.0
2009-06-30 12:00:00,21.77,21.84,21.72,21.84,61600.0,17.1596,17.2148,17.1202,17.2148,61600.0
2009-06-30 12:10:00,21.84,21.88,21.78,21.78,46600.0,17.2148,17.2463,17.1675,17.1675,46600.0
2009-06-30 12:20:00,21.79,21.86,21.72,21.86,67900.0,17.1754,17.2305,17.1202,17.2305,67900.0
2009-06-30 12:30:00,21.85,21.93,21.83,21.85,91200.0,17.2227,17.2857,17.2069,17.2227,91200.0
2009-06-30 12:40:00,21.85,21.93,21.85,21.89,74800.0,17.2227,17.2857,17.2227,17.2542,74800.0
2009-06-30 12:50:00,21.89,21.89,21.82,21.83,41300.0,17.2542,17.2542,17.199,17.2069,41300.0
2009-06-30 13:00:00,21.84,21.84,21.74,21.75,71500.0,17.2148,17.2148,17.136,17.1438,71500.0
2009-06-30 13:10:00,21.74,21.75,21.68,21.68,65100.0,17.136,17.1438,17.0887,17.0887,65100.0
2009-06-30 13:20:00,21.68,21.77,21.66,21.75,116900.0,17.0887,17.1596,17.0729,17.1438,116900.0
2009-06-30 13:30:00,21.75,21.8,21.71,21.8,102000.0,17.1438,17.1833,17.1123,17.1833,102000.0
2009-06-30 13:40:00,21.8,21.85,21.78,21.81,103600.0,17.1833,17.2227,17.1675,17.1911,103600.0
2009-06-30 13:50:00,21.82,21.82,21.71,21.74,94000.0,17.199,17.199,17.1123,17.136,94000.0
2009-06-30 14:00:00,21.74,21.84,21.72,21.8,91900.0,17.136,17.2148,17.1202,17.1833,91900.0
2009-06-30 14:10:00,21.79,21.9,21.79,21.89,62400.0,17.1754,17.2621,17.1754,17.2542,62400.0
2009-06-30 14:20:00,21.89,21.98,21.87,21.92,97700.0,17.2542,17.3251,17.2384,17.2778,97700.0
2009-06-30 14:30:00,21.93,22.03,21.89,22.01,136100.0,17.2857,17.3645,17.2542,17.3488,136100.0
2009-06-30 14:40:00,22.0,22.07,21.95,21.99,108600.0,17.3409,17.3961,17.3015,17.333,108600.0
2009-06-30 14:50:00,21.98,22.05,21.96,22.02,124000.0,17.3251,17.3803,17.3094,17.3567,124000.0
2009-06-30 15:00:00,22.02,22.03,21.88,21.92,175700.0,17.3567,17.3645,17.2463,17.2778,175700.0
2009-06-30 15:10:00,21.92,22.0,21.87,21.87,139100.0,17.2778,17.3409,17.2384,17.2384,139100.0
2009-06-30 15:20:00,21.87,21.92,21.82,21.89,266200.0,17.2384,17.2778,17.199,17.2542,266200.0
2009-06-30 15:30:00,21.9,22.02,21.9,21.94,219200.0,17.2621,17.3567,17.2621,17.2936,219200.0
2009-06-30 15:40:00,21.95,22.08,21.94,22.02,366000.0,17.3015,17.404,17.2936,17.3567,366000.0
2009-06-30 15:50:00,22.01,22.04,21.82,21.9,609800.0,17.3488,17.3724,17.199,17.2621,609800.0
2009-07-01 09:30:00,22.01,22.22,21.74,22.1,158400.0,17.3488,17.5143,17.136,17.4197,158400.0
2009-07-01 09:40:00,22.11,22.21,22.06,22.1,183900.0,17.4276,17.5064,17.3882,17.4197,183900.0
2009-07-01 09:50:00,22.1,22.26,22.07,22.25,172700.0,17.4197,17.5458,17.3961,17.538,172700.0
2009-07-01 10:00:00,22.26,22.27,22.0,22.16,202100.0,17.5458,17.5537,17.3409,17.467,202100.0
2009-07-01 10:10:00,22.15,22.27,22.12,22.21,138100.0,17.4591,17.5537,17.4355,17.5064,138100.0
2009-07-01 10:20:00,22.21,22.31,22.14,22.28,235100.0,17.5064,17.5852,17.4512,17.5616,235100.0
2009-07-01 10:30:00,22.29,22.43,22.29,22.42,168400.0,17.5695,17.6798,17.5695,17.672,168400.0
2009-07-01 10:40:00,22.43,22.47,22.38,22.38,135400.0,17.6798,17.7114,17.6404,17.6404,135400.0
2009-07-01 10:50:00,22.39,22.41,22.31,22.37,151300.0,17.6483,17.6641,17.5852,17.6325,151300.0
2009-07-01 11:00:00,22.37,22.4,22.29,22.34,85500.0,17.6325,17.6562,17.5695,17.6089,85500.0
2009-07-01 11:10:00,22.34,22.41,22.31,22.31,77100.0,17.6089,17.6641,17.5852,17.5852,77100.0
2009-07-01 11:20:00,22.31,22.36,22.21,22.21,136900.0,17.5852,17.6247,17.5064,17.5064,136900.0
2009-07-01 11:30:00,22.21,22.28,22.21,22.24,69200.0,17.5064,17.5616,17.5064,17.5301,69200.0
2009-07-01 11:40:00,22.24,22.27,22.2,22.25,57000.0,17.5301,17.5537,17.4985,17.538,57000.0
2009-07-01 11:50:00,22.24,22.35,22.24,22.35,42600.0,17.5301,17.6168,17.5301,17.6168,42600.0
2009-07-01 12:00:00,22.35,22.37,22.27,22.27,61000.0,17.6168,17.6325,17.5537,17.5537,61000.0
2009-07-01 12:10:00,22.27,22.34,22.23,22.33,98500.0,17.5537,17.6089,17.5222,17.601,98500.0
2009-07-01 12:20:00,22.34,22.36,22.31,22.35,86400.0,17.6089,17.6247,17.5852,17.6168,86400.0
2009-07-01 12:30:00,22.35,22.36,22.28,22.3,29500.0,17.6168,17.6247,17.5616,17.5774,29500.0
2009-07-01 12:40:00,22.3,22.33,22.29,22.3,28400.0,17.5774,17.601,17.5695,17.5774,28400.0
2009-07-01 12:50:00,22.29,22.3,22.2,22.2,55200.0,17.5695,17.5774,17.4985,17.4985,55200.0
2009-07-01 13:00:00,22.21,22.26,22.2,22.23,50300.0,17.5064,17.5458,17.4985,17.5222,50300.0
2009-07-01 13:10:00,22.24,22.25,22.18,22.18,31000.0,17.5301,17.538,17.4828,17.4828,31000.0
2009-07-01 13:20:00,22.17,22.26,22.14,22.26,78800.0,17.4749,17.5458,17.4512,17.5458,78800.0
2009-07-01 13:30:00,22.25,22.28,22.17,22.28,40000.0,17.538,17.5616,17.4749,17.5616,40000.0
2009-07-01 13:40:00,22.28,22.28,22.22,22.22,48500.0,17.5616,17.5616,17.5143,17.5143,48500.0
2009-07-01 13:50:00,22.22,22.27,22.18,22.25,33200.0,17.5143,17.5537,17.4828,17.538,33200.0
2009-07-01 14:00:00,22.26,22.26,22.08,22.08,46400.0,17.5458,17.5458,17.404,17.404,46400.0
2009-07-01 14:10:00,22.09,22.13,22.05,22.1,39200.0,17.4118,17.4434,17.3803,17.4197,39200.0
2009-07-01 14:20:00,22.1,22.11,22.05,22.05,62700.0,17.4197,17.4276,17.3803,17.3803,62700.0
2009-07-01 14:30:00,22.05,22.07,22.01,22.04,107700.0,17.3803,17.3961,17.3488,17.3724,107700.0
2009-07-01 14:40:00,22.03,22.06,22.01,22.03,65200.0,17.3645,17.3882,17.3488,17.3645,65200.0
2009-07-01 14:50:00,22.04,22.06,21.97,22.01,80400.0,17.3724,17.3882,17.3173,17.3488,80400.0
2009-07-01 15:00:00,22.01,22.05,21.98,21.99,96300.0,17.3488,17.3803,17.3251,17.333,96300.0
2009-07-01 15:10:00,21.99,22.02,21.96,22.02,81300.0,17.333,17.3567,17.3094,17.3567,81300.0
2009-07-01 15:20:00,22.02,22.06,21.96,21.97,158900.0,17.3567,17.3882,17.3094,17.3173,158900.0
2009-07-01 15:30:00,21.97,21.97,21.9,21.92,140700.0,17.3173,17.3173,17.2621,17.2778,140700.0
2009-07-01 15:40:00,21.93,22.01,21.82,21.83,259700.0,17.2857,17.3488,17.199,17.2069,259700.0
2009-07-01 15:50:00,21.82,21.93,21.81,21.85,372400.0,17.199,17.2857,17.1911,17.2227,372400.0
2009-07-02 09:30:00,21.46,21.57,21.17,21.3,179100.0,16.9153,17.002,16.6867,16.7891,179100.0
2009-07-02 09:40:00,21.29,21.36,21.22,21.36,147200.0,16.7813,16.8364,16.7261,16.8364,147200.0
2009-07-02 09:50:00,21.36,21.37,21.29,21.33,177100.0,16.8364,16.8443,16.7813,16.8128,177100.0
2009-07-02 10:00:00,21.33,21.4,21.21,21.24,181600.0,16.8128,16.868,16.7182,16.7418,181600.0
2009-07-02 10:10:00,21.24,21.42,21.21,21.38,173700.0,16.7418,16.8837,16.7182,16.8522,173700.0
2009-07-02 10:20:00,21.38,21.49,21.37,21.46,157100.0,16.8522,16.9389,16.8443,16.9153,157100.0
2009-07-02 10:30:00,21.47,21.64,21.44,21.6,174400.0,16.9231,17.0571,16.8995,17.0256,174400.0
2009-07-02 10:40:00,21.61,21.67,21.58,21.64,133800.0,17.0335,17.0808,17.0098,17.0571,133800.0
2009-07-02 10:50:00,21.64,21.7,21.6,21.66,81400.0,17.0571,17.1044,17.0256,17.0729,81400.0
2009-07-02 11:00:00,21.67,21.68,21.57,21.66,82500.0,17.0808,17.0887,17.002,17.0729,82500.0
2009-07-02 11:10:00,21.67,21.68,21.6,21.62,77700.0,17.0808,17.0887,17.0256,17.0414,77700.0
2009-07-02 11:20:00,21.62,21.63,21.56,21.58,81100.0,17.0414,17.0493,16.9941,17.0098,81100.0
2009-07-02 11:30:00,21.58,21.65,21.54,21.65,95400.0,17.0098,17.065,16.9783,17.065,95400.0
2009-07-02 11:40:00,21.65,21.66,21.56,21.6,130500.0,17.065,17.0729,16.9941,17.0256,130500.0
2009-07-02 11:50:00,21.6,21.65,21.55,21.61,87100.0,17.0256,17.065,16.9862,17.0335,87100.0
2009-07-02 12:00:00,21.6,21.61,21.5,21.52,86200.0,17.0256,17.0335,16.9468,16.9626,86200.0
2009-07-02 12:10:00,21.53,21.56,21.5,21.52,54000.0,16.9704,16.9941,16.9468,16.9626,54000.0
2009-07-02 12:20:00,21.52,21.52,21.42,21.42,65700.0,16.9626,16.9626,16.8837,16.8837,65700.0
2009-07-02 12:30:00,21.42,21.44,21.37,21.37,90500.0,16.8837,16.8995,16.8443,16.8443,90500.0
2009-07-02 12:40:00,21.38,21.41,21.36,21.39,57200.0,16.8522,16.8758,16.8364,16.8601,57200.0
2009-07-02 12:50:00,21.39,21.44,21.39,21.41,48900.0,16.8601,16.8995,16.8601,16.8758,48900.0
2009-07-02 13:00:00,21.41,21.41,21.4,21.41,18900.0,16.8758,16.8758,16.868,16.8758,18900.0
2009-07-02 13:10:00,21.4,21.42,21.36,21.41,82100.0,16.868,16.8837,16.8364,16.8758,82100.0
2009-07-02 13:20:00,21.42,21.43,21.38,21.42,115800.0,16.8837,16.8916,16.8522,16.8837,115800.0
2009-07-02 13:30:00,21.42,21.42,21.4,21.41,75000.0,16.8837,16.8837,16.868,16.8758,75000.0
2009-07-02 13:40:00,21.41,21.46,21.4,21.41,67600.0,16.8758,16.9153,16.868,16.8758,67600.0
2009-07-02 13:50:00,21.41,21.41,21.35,21.41,75400.0,16.8758,16.8758,16.8286,16.8758,75400.0
2009-07-02 14:00:00,21.41,21.42,21.38,21.41,33100.0,16.8758,16.8837,16.8522,16.8758,33100.0
2009-07-02 14:10:00,21.4,21.41,21.32,21.35,79200.0,16.868,16.8758,16.8049,16.8286,79200.0
2009-07-02 14:20:00,21.35,21.38,21.33,21.36,69100.0,16.8286,16.8522,16.8128,16.8364,69100.0
2009-07-02 14:30:00,21.36,21.36,21.3,21.33,95200.0,16.8364,16.8364,16.7891,16.8128,95200.0
2009-07-02 14:40:00,21.34,21.37,21.29,21.29,76400.0,16.8207,16.8443,16.7813,16.7813,76400.0
2009-07-02 14:50:00,21.29,21.31,21.26,21.31,79100.0,16.7813,16.797,16.7576,16.797,79100.0
2009-07-02 15:00:00,21.31,21.32,21.25,21.25,60200.0,16.797,16.8049,16.7497,16.7497,60200.0
2009-07-02 15:10:00,21.26,21.26,21.2,21.24,145900.0,16.7576,16.7576,16.7103,16.7418,145900.0
2009-07-02 15:20:00,21.23,21.23,21.04,21.05,312100.0,16.734,16.734,16.5842,16.5921,312100.0
2009-07-02 15:30:00,21.05,21.08,21.0,21.07,290300.0,16.5921,16.6157,16.5527,16.6079,290300.0
2009-07-02 15:40:00,21.07,21.12,21.0,21.08,353300.0,16.6079,16.6473,16.5527,16.6157,353300.0
2009-07-02 15:50:00,21.08,21.14,20.83,20.97,754900.0,16.6157,16.663,16.4187,16.529,754900.0
2009-07-06 09:30:00,20.73,21.1,20.65,21.07,369800.0,16.3399,16.6315,16.2768,16.6079,369800.0
2009-07-06 09:40:00,21.07,21.28,21.06,21.2,328900.0,16.6079,16.7734,16.6,16.7103,328900.0
2009-07-06 09:50:00,21.2,21.4,21.16,21.4,255800.0,16.7103,16.868,16.6788,16.868,255800.0
2009-07-06 10:00:00,21.39,21.51,21.21,21.26,274700.0,16.8601,16.9547,16.7182,16.7576,274700.0
2009-07-06 10:10:00,21.26,21.41,21.19,21.28,206800.0,16.7576,16.8758,16.7024,16.7734,206800.0
2009-07-06 10:20:00,21.27,21.3,21.13,21.23,229500.0,16.7655,16.7891,16.6551,16.734,229500.0
2009-07-06 10:30:00,21.23,21.23,20.94,20.96,179500.0,16.734,16.734,16.5054,16.5211,179500.0
2009-07-06 10:40:00,20.96,21.07,20.91,21.02,117400.0,16.5211,16.6079,16.4817,16.5684,117400.0
2009-07-06 10:50:00,21.01,21.12,20.94,21.09,101800.0,16.5606,16.6473,16.5054,16.6236,101800.0
2009-07-06 11:00:00,21.1,21.13,21.03,21.03,88200.0,16.6315,16.6551,16.5763,16.5763,88200.0
2009-07-06 11:10:00,21.03,21.09,20.95,21.09,81800.0,16.5763,16.6236,16.5133,16.6236,81800.0
2009-07-06 11:20:00,21.09,21.19,21.07,21.08,104800.0,16.6236,16.7024,16.6079,16.6157,104800.0
2009-07-06 11:30:00,21.08,21.2,21.07,21.2,72200.0,16.6157,16.7103,16.6079,16.7103,72200.0
2009-07-06 11:40:00,21.2,21.28,21.13,21.28,86000.0,16.7103,16.7734,16.6551,16.7734,86000.0
2009-07-06 11:50:00,21.29,21.34,21.2,21.23,116100.0,16.7813,16.8207,16.7103,16.734,116100.0
2009-07-06 12:00:00,21.23,21.26,21.21,21.21,73100.0,16.734,16.7576,16.7182,16.7182,73100.0
2009-07-06 12:10:00,21.21,21.22,21.14,21.18,86800.0,16.7182,16.7261,16.663,16.6946,86800.0
2009-07-06 12:20:00,21.18,21.19,21.07,21.07,76900.0,16.6946,16.7024,16.6079,16.6079,76900.0
2009-07-06 12:30:00,21.07,21.08,20.92,20.92,182100.0,16.6079,16.6157,16.4896,16.4896,182100.0
2009-07-06 12:40:00,20.93,20.94,20.84,20.84,127000.0,16.4975,16.5054,16.4266,16.4266,127000.0
2009-07-06 12:50:00,20.84,20.89,20.8,20.86,135000.0,16.4266,16.466,16.395,16.4423,135000.0
2009-07-06 13:00:00,20.86,20.87,20.8,20.83,203600.0,16.4423,16.4502,16.395,16.4187,203600.0
2009-07-06 13:10:00,20.83,20.93,20.79,20.89,208000.0,16.4187,16.4975,16.3871,16.466,208000.0
2009-07-06 13:20:00,20.9,21.01,20.89,20.98,113600.0,16.4739,16.5606,16.466,16.5369,113600.0
2009-07-06 13:30:00,20.98,20.98,20.84,20.9,101000.0,16.5369,16.5369,16.4266,16.4739,101000.0
2009-07-06 13:40:00,20.9,20.9,20.81,20.84,99000.0,16.4739,16.4739,16.4029,16.4266,99000.0
2009-07-06 13:50:00,20.84,20.86,20.8,20.84,120500.0,16.4266,16.4423,16.395,16.4266,120500.0
2009-07-06 14:00:00,20.84,20.88,20.84,20.87,127400.0,16.4266,16.4581,16.4266,16.4502,127400.0
2009-07-06 14:10:00,20.87,20.89,20.81,20.81,120000.0,16.4502,16.466,16.4029,16.4029,120000.0
2009-07-06 14:20:00,20.82,20.82,20.7,20.73,155800.0,16.4108,16.4108,16.3162,16.3399,155800.0
2009-07-06 14:30:00,20.73,20.83,20.73,20.79,144300.0,16.3399,16.4187,16.3399,16.3871,144300.0
2009-07-06 14:40:00,20.79,20.79,20.69,20.74,121500.0,16.3871,16.3871,16.3083,16.3477,121500.0
2009-07-06 14:50:00,20.75,20.76,20.62,20.7,148200.0,16.3556,16.3635,16.2532,16.3162,148200.0
2009-07-06 15:00:00,20.7,20.83,20.69,20.75,180600.0,16.3162,16.4187,16.3083,16.3556,180600.0
2009-07-06 15:10:00,20.75,20.76,20.65,20.72,184800.0,16.3556,16.3635,16.2768,16.332,184800.0
2009-07-06 15:20:00,20.72,20.75,20.66,20.67,186900.0,16.332,16.3556,16.2847,16.2926,186900.0
2009-07-06 15:30:00,20.67,20.68,20.53,20.64,324600.0,16.2926,16.3004,16.1822,16.2689,324600.0
2009-07-06 15:40:00,20.63,20.85,20.59,20.82,403700.0,16.261,16.4344,16.2295,16.4108,403700.0
2009-07-06 15:50:00,20.82,21.04,20.81,20.95,725800.0,16.4108,16.5842,16.4029,16.5133,725800.0
2009-07-07 09:30:00,20.8,20.8,20.43,20.52,352700.0,16.395,16.395,16.1034,16.1743,352700.0
2009-07-07 09:40:00,20.5,20.72,20.44,20.58,222600.0,16.1586,16.332,16.1113,16.2216,222600.0
2009-07-07 09:50:00,20.59,20.73,20.53,20.6,220900.0,16.2295,16.3399,16.1822,16.2374,220900.0
2009-07-07 10:00:00,20.57,20.6,20.46,20.55,219200.0,16.2137,16.2374,16.127,16.198,219200.0
2009-07-07 10:10:00,20.55,20.65,20.5,20.59,235900.0,16.198,16.2768,16.1586,16.2295,235900.0
2009-07-07 10:20:00,20.6,20.85,20.6,20.79,215000.0,16.2374,16.4344,16.2374,16.3871,215000.0
2009-07-07 10:30:00,20.79,20.84,20.63,20.68,226600.0,16.3871,16.4266,16.261,16.3004,226600.0
2009-07-07 10:40:00,20.67,20.68,20.6,20.61,134300.0,16.2926,16.3004,16.2374,16.2453,134300.0
2009-07-07 10:50:00,20.62,20.72,20.61,20.63,111400.0,16.2532,16.332,16.2453,16.261,111400.0
2009-07-07 11:00:00,20.62,20.76,20.62,20.72,120000.0,16.2532,16.3635,16.2532,16.332,120000.0
2009-07-07 11:10:00,20.72,20.87,20.72,20.86,111200.0,16.332,16.4502,16.332,16.4423,111200.0
2009-07-07 11:20:00,20.86,20.87,20.61,20.62,147800.0,16.4423,16.4502,16.2453,16.2532,147800.0
2009-07-07 11:30:00,20.61,20.72,20.61,20.66,95600.0,16.2453,16.332,16.2453,16.2847,95600.0
2009-07-07 11:40:00,20.66,20.67,20.53,20.6,68400.0,16.2847,16.2926,16.1822,16.2374,68400.0
2009-07-07 11:50:00,20.6,20.64,20.59,20.6,27400.0,16.2374,16.2689,16.2295,16.2374,27400.0
2009-07-07 12:00:00,20.6,20.62,20.53,20.54,45500.0,16.2374,16.2532,16.1822,16.1901,45500.0
2009-07-07 12:10:00,20.54,20.58,20.52,20.58,41700.0,16.1901,16.2216,16.1743,16.2216,41700.0
2009-07-07 12:20:00,20.58,20.58,20.49,20.58,95500.0,16.2216,16.2216,16.1507,16.2216,95500.0
2009-07-07 12:30:00,20.57,20.63,20.57,20.61,81100.0,16.2137,16.261,16.2137,16.2453,81100.0
2009-07-07 12:40:00,20.61,20.76,20.6,20.71,121500.0,16.2453,16.3635,16.2374,16.3241,121500.0
2009-07-07 12:50:00,20.72,20.76,20.64,20.66,105700.0,16.332,16.3635,16.2689,16.2847,105700.0
2009-07-07 13:00:00,20.67,20.75,20.64,20.75,66100.0,16.2926,16.3556,16.2689,16.3556,66100.0
2009-07-07 13:10:00,20.74,20.85,20.73,20.85,96400.0,16.3477,16.4344,16.3399,16.4344,96400.0
2009-07-07 13:20:00,20.85,20.89,20.76,20.89,119800.0,16.4344,16.466,16.3635,16.466,119800.0
2009-07-07 13:30:00,20.88,21.09,20.88,21.07,287200.0,16.4581,16.6236,16.4581,16.6079,287200.0
2009-07-07 13:40:00,21.07,21.11,20.96,20.97,213800.0,16.6079,16.6394,16.5211,16.529,213800.0
2009-07-07 13:50:00,20.97,21.0,20.88,20.94,71200.0,16.529,16.5527,16.4581,16.5054,71200.0
2009-07-07 14:00:00,20.93,20.94,20.81,20.83,57500.0,16.4975,16.5054,16.4029,16.4187,57500.0
2009-07-07 14:10:00,20.84,20.91,20.82,20.83,81400.0,16.4266,16.4817,16.4108,16.4187,81400.0
2009-07-07 14:20:00,20.84,20.93,20.8,20.93,104600.0,16.4266,16.4975,16.395,16.4975,104600.0
2009-07-07 14:30:00,20.92,20.95,20.85,20.93,112700.0,16.4896,16.5133,16.4344,16.4975,112700.0
2009-07-07 14:40:00,20.93,20.94,20.82,20.82,232500.0,16.4975,16.5054,16.4108,16.4108,232500.0
2009-07-07 14:50:00,20.82,20.82,20.68,20.71,133300.0,16.4108,16.4108,16.3004,16.3241,133300.0
2009-07-07 15:00:00,20.72,20.72,20.6,20.63,210500.0,16.332,16.332,16.2374,16.261,210500.0
2009-07-07 15:10:00,20.63,20.67,20.6,20.62,161100.0,16.261,16.2926,16.2374,16.2532,161100.0
2009-07-07 15:20:00,20.63,20.7,20.55,20.68,180200.0,16.261,16.3162,16.198,16.3004,180200.0
2009-07-07 15:30:00,20.69,20.69,20.6,20.6,224800.0,16.3083,16.3083,16.2374,16.2374,224800.0
2009-07-07 15:40:00,20.6,20.62,20.53,20.54,432300.0,16.2374,16.2532,16.1822,16.1901,432300.0
2009-07-07 15:50:00,20.55,20.56,20.43,20.47,833700.0,16.198,16.2059,16.1034,16.1349,833700.0
2009-07-08 09:30:00,20.62,20.86,20.45,20.49,271400.0,16.2532,16.4423,16.1192,16.1507,271400.0
2009-07-08 09:40:00,20.49,20.62,20.45,20.58,305800.0,16.1507,16.2532,16.1192,16.2216,305800.0
2009-07-08 09:50:00,20.59,20.75,20.59,20.65,317200.0,16.2295,16.3556,16.2295,16.2768,317200.0
2009-07-08 10:00:00,20.64,20.8,20.6,20.75,319800.0,16.2689,16.395,16.2374,16.3556,319800.0
2009-07-08 10:10:00,20.75,20.82,20.64,20.81,195700.0,16.3556,16.4108,16.2689,16.4029,195700.0
2009-07-08 10:20:00,20.82,20.92,20.76,20.87,200200.0,16.4108,16.4896,16.3635,16.4502,200200.0
2009-07-08 10:30:00,20.87,20.87,20.6,20.67,256800.0,16.4502,16.4502,16.2374,16.2926,256800.0
2009-07-08 10:40:00,20.67,20.69,20.6,20.66,159500.0,16.2926,16.3083,16.2374,16.2847,159500.0
2009-07-08 10:50:00,20.65,20.68,20.56,20.59,378500.0,16.2768,16.3004,16.2059,16.2295,378500.0
2009-07-08 11:00:00,20.59,20.63,20.54,20.54,246400.0,16.2295,16.261,16.1901,16.1901,246400.0
2009-07-08 11:10:00,20.53,20.58,20.47,20.5,242600.0,16.1822,16.2216,16.1349,16.1586,242600.0
2009-07-08 11:20:00,20.5,20.5,20.21,20.21,394600.0,16.1586,16.1586,15.93,15.93,394600.0
2009-07-08 11:30:00,20.22,20.3,20.2,20.2,276500.0,15.9379,16.0009,15.9221,15.9221,276500.0
2009-07-08 11:40:00,20.2,20.25,20.16,20.22,243800.0,15.9221,15.9615,15.8906,15.9379,243800.0
2009-07-08 11:50:00,20.21,20.24,19.97,20.06,399700.0,15.93,15.9536,15.7408,15.8117,399700.0
2009-07-08 12:00:00,20.06,20.15,20.0,20.12,290100.0,15.8117,15.8827,15.7645,15.859,290100.0
2009-07-08 12:10:00,20.12,20.14,19.9,19.94,299000.0,15.859,15.8748,15.6856,15.7172,299000.0
2009-07-08 12:20:00,19.95,19.97,19.73,19.81,436900.0,15.725,15.7408,15.5516,15.6147,436900.0
2009-07-08 12:30:00,19.81,19.92,19.79,19.83,459100.0,15.6147,15.7014,15.5989,15.6305,459100.0
2009-07-08 12:40:00,19.82,19.88,19.81,19.84,300700.0,15.6226,15.6699,15.6147,15.6383,300700.0
2009-07-08 12:50:00,19.83,19.97,19.83,19.94,219100.0,15.6305,15.7408,15.6305,15.7172,219100.0
2009-07-08 13:00:00,19.94,20.28,19.94,20.25,387300.0,15.7172,15.9852,15.7172,15.9615,387300.0
2009-07-08 13:10:00,20.25,20.32,20.18,20.25,370800.0,15.9615,16.0167,15.9063,15.9615,370800.0
2009-07-08 13:20:00,20.24,20.42,20.2,20.38,264100.0,15.9536,16.0955,15.9221,16.064,264100.0
2009-07-08 13:30:00,20.38,20.39,20.2,20.2,179400.0,16.064,16.0719,15.9221,15.9221,179400.0
2009-07-08 13:40:00,20.21,20.26,20.14,20.2,145500.0,15.93,15.9694,15.8748,15.9221,145500.0
2009-07-08 13:50:00,20.19,20.21,20.1,20.13,114700.0,15.9142,15.93,15.8433,15.8669,114700.0
2009-07-08 14:00:00,20.13,20.16,19.98,20.02,196600.0,15.8669,15.8906,15.7487,15.7802,196600.0
2009-07-08 14:10:00,20.01,20.06,19.91,20.0,443900.0,15.7723,15.8117,15.6935,15.7645,443900.0
2009-07-08 14:20:00,20.0,20.08,19.98,19.99,374100.0,15.7645,15.8275,15.7487,15.7566,374100.0
2009-07-08 14:30:00,20.0,20.15,19.96,20.11,430200.0,15.7645,15.8827,15.7329,15.8512,430200.0
2009-07-08 14:40:00,20.11,20.17,20.08,20.1,151700.0,15.8512,15.8985,15.8275,15.8433,151700.0
2009-07-08 14:50:00,20.1,20.25,20.1,20.23,288700.0,15.8433,15.9615,15.8433,15.9457,288700.0
2009-07-08 15:00:00,20.24,20.34,20.14,20.15,471600.0,15.9536,16.0324,15.8748,15.8827,471600.0
2009-07-08 15:10:00,20.15,20.32,20.05,20.26,359900.0,15.8827,16.0167,15.8039,15.9694,359900.0
2009-07-08 15:20:00,20.25,20.3,20.15,20.21,476100.0,15.9615,16.0009,15.8827,15.93,476100.0
2009-07-08 15:30:00,20.21,20.31,20.15,20.3,266100.0,15.93,16.0088,15.8827,16.0009,266100.0
2009-07-08 15:40:00,20.3,20.64,20.24,20.56,786700.0,16.0009,16.2689,15.9536,16.2059,786700.0
2009-07-08 15:50:00,20.56,20.65,20.47,20.59,818200.0,16.2059,16.2768,16.1349,16.2295,818200.0
2009-07-09 09:30:00,20.88,21.3,20.81,21.02,340500.0,16.4581,16.7891,16.4029,16.5684,340500.0
2009-07-09 09:40:00,21.02,21.07,20.69,20.75,308400.0,16.5684,16.6079,16.3083,16.3556,308400.0
2009-07-09 09:50:00,20.74,21.08,20.74,20.95,218000.0,16.3477,16.6157,16.3477,16.5133,218000.0
2009-07-09 10:00:00,20.96,20.99,20.83,20.9,382900.0,16.5211,16.5448,16.4187,16.4739,382900.0
2009-07-09 10:10:00,20.92,20.98,20.85,20.9,251300.0,16.4896,16.5369,16.4344,16.4739,251300.0
2009-07-09 10:20:00,20.9,20.95,20.73,20.83,189800.0,16.4739,16.5133,16.3399,16.4187,189800.0
2009-07-09 10:30:00,20.84,20.97,20.75,20.86,150300.0,16.4266,16.529,16.3556,16.4423,150300.0
2009-07-09 10:40:00,20.86,20.97,20.86,20.88,173900.0,16.4423,16.529,16.4423,16.4581,173900.0
2009-07-09 10:50:00,20.88,21.07,20.88,21.05,213200.0,16.4581,16.6079,16.4581,16.5921,213200.0
2009-07-09 11:00:00,21.05,21.05,20.89,20.95,161300.0,16.5921,16.5921,16.466,16.5133,161300.0
2009-07-09 11:10:00,20.95,20.98,20.84,20.97,209400.0,16.5133,16.5369,16.4266,16.529,209400.0
2009-07-09 11:20:00,20.97,21.13,20.97,21.05,144300.0,16.529,16.6551,16.529,16.5921,144300.0
2009-07-09 11:30:00,21.04,21.23,20.99,21.17,175800.0,16.5842,16.734,16.5448,16.6867,175800.0
2009-07-09 11:40:00,21.18,21.3,21.15,21.27,214500.0,16.6946,16.7891,16.6709,16.7655,214500.0
2009-07-09 11:50:00,21.28,21.36,21.26,21.28,141300.0,16.7734,16.8364,16.7576,16.7734,141300.0
2009-07-09 12:00:00,21.27,21.45,21.23,21.38,145300.0,16.7655,16.9074,16.734,16.8522,145300.0
2009-07-09 12:10:00,21.37,21.44,21.3,21.44,98300.0,16.8443,16.8995,16.7891,16.8995,98300.0
2009-07-09 12:20:00,21.44,21.56,21.43,21.48,237800.0,16.8995,16.9941,16.8916,16.931,237800.0
2009-07-09 12:30:00,21.48,21.48,21.38,21.42,156300.0,16.931,16.931,16.8522,16.8837,156300.0
2009-07-09 12:40:00,21.42,21.51,21.37,21.45,223700.0,16.8837,16.9547,16.8443,16.9074,223700.0
2009-07-09 12:50:00,21.46,21.48,21.38,21.44,382100.0,16.9153,16.931,16.8522,16.8995,382100.0
2009-07-09 13:00:00,21.45,21.46,21.35,21.42,249300.0,16.9074,16.9153,16.8286,16.8837,249300.0
2009-07-09 13:10:00,21.43,21.52,21.41,21.43,139000.0,16.8916,16.9626,16.8758,16.8916,139000.0
2009-07-09 13:20:00,21.42,21.5,21.34,21.49,137800.0,16.8837,16.9468,16.8207,16.9389,137800.0
2009-07-09 13:30:00,21.49,21.54,21.43,21.48,116200.0,16.9389,16.9783,16.8916,16.931,116200.0
2009-07-09 13:40:00,21.49,21.51,21.45,21.48,73600.0,16.9389,16.9547,16.9074,16.931,73600.0
2009-07-09 13:50:00,21.48,21.49,21.4,21.43,69100.0,16.931,16.9389,16.868,16.8916,69100.0
2009-07-09 14:00:00,21.43,21.44,21.38,21.38,40200.0,16.8916,16.8995,16.8522,16.8522,40200.0
2009-07-09 14:10:00,21.38,21.48,21.36,21.48,104900.0,16.8522,16.931,16.8364,16.931,104900.0
2009-07-09 14:20:00,21.48,21.48,21.35,21.38,85800.0,16.931,16.931,16.8286,16.8522,85800.0
2009-07-09 14:30:00,21.38,21.45,21.36,21.39,64100.0,16.8522,16.9074,16.8364,16.8601,64100.0
2009-07-09 14:40:00,21.38,21.4,21.34,21.34,73800.0,16.8522,16.868,16.8207,16.8207,73800.0
2009-07-09 14:50:00,21.34,21.36,21.19,21.24,245700.0,16.8207,16.8364,16.7024,16.7418,245700.0
2009-07-09 15:00:00,21.23,21.27,21.14,21.18,223800.0,16.734,16.7655,16.663,16.6946,223800.0
2009-07-09 15:10:00,21.19,21.28,21.19,21.23,179300.0,16.7024,16.7734,16.7024,16.734,179300.0
2009-07-09 15:20:00,21.24,21.26,21.15,21.2,227700.0,16.7418,16.7576,16.6709,16.7103,227700.0
2009-07-09 15:30:00,21.2,21.22,21.04,21.06,281700.0,16.7103,16.7261,16.5842,16.6,281700.0
2009-07-09 15:40:00,21.07,21.2,21.04,21.14,323800.0,16.6079,16.7103,16.5842,16.663,323800.0
2009-07-09 15:50:00,21.14,21.22,21.07,21.19,706600.0,16.663,16.7261,16.6079,16.7024,706600.0
2009-07-10 09:30:00,20.76,20.98,20.7,20.73,180100.0,16.3635,16.5369,16.3162,16.3399,180100.0
2009-07-10 09:40:00,20.73,20.91,20.71,20.84,184200.0,16.3399,16.4817,16.3241,16.4266,184200.0
2009-07-10 09:50:00,20.84,20.92,20.65,20.71,382200.0,16.4266,16.4896,16.2768,16.3241,382200.0
2009-07-10 10:00:00,20.71,20.74,20.5,20.51,389300.0,16.3241,16.3477,16.1586,16.1664,389300.0
2009-07-10 10:10:00,20.52,20.65,20.45,20.56,325300.0,16.1743,16.2768,16.1192,16.2059,325300.0
2009-07-10 10:20:00,20.55,20.67,20.5,20.64,206200.0,16.198,16.2926,16.1586,16.2689,206200.0
2009-07-10 10:30:00,20.64,20.75,20.6,20.66,316800.0,16.2689,16.3556,16.2374,16.2847,316800.0
2009-07-10 10:40:00,20.66,20.68,20.6,20.6,148300.0,16.2847,16.3004,16.2374,16.2374,148300.0
2009-07-10 10:50:00,20.61,20.72,20.57,20.63,184000.0,16.2453,16.332,16.2137,16.261,184000.0
2009-07-10 11:00:00,20.63,20.64,20.51,20.54,143000.0,16.261,16.2689,16.1664,16.1901,143000.0
2009-07-10 11:10:00,20.53,20.58,20.46,20.51,111000.0,16.1822,16.2216,16.127,16.1664,111000.0
2009-07-10 11:20:00,20.51,20.52,20.42,20.43,160800.0,16.1664,16.1743,16.0955,16.1034,160800.0
2009-07-10 11:30:00,20.43,20.53,20.38,20.39,166600.0,16.1034,16.1822,16.064,16.0719,166600.0
2009-07-10 11:40:00,20.4,20.48,20.32,20.46,225500.0,16.0797,16.1428,16.0167,16.127,225500.0
2009-07-10 11:50:00,20.46,20.51,20.41,20.46,62600.0,16.127,16.1664,16.0876,16.127,62600.0
2009-07-10 12:00:00,20.46,20.57,20.44,20.55,119100.0,16.127,16.2137,16.1113,16.198,119100.0
2009-07-10 12:10:00,20.55,20.59,20.52,20.58,80900.0,16.198,16.2295,16.1743,16.2216,80900.0
2009-07-10 12:20:00,20.59,20.62,20.54,20.57,71300.0,16.2295,16.2532,16.1901,16.2137,71300.0
2009-07-10 12:30:00,20.56,20.56,20.49,20.56,97900.0,16.2059,16.2059,16.1507,16.2059,97900.0
2009-07-10 12:40:00,20.57,20.74,20.57,20.74,94900.0,16.2137,16.3477,16.2137,16.3477,94900.0
2009-07-10 12:50:00,20.74,20.75,20.67,20.68,84200.0,16.3477,16.3556,16.2926,16.3004,84200.0
2009-07-10 13:00:00,20.69,20.73,20.67,20.72,86300.0,16.3083,16.3399,16.2926,16.332,86300.0
2009-07-10 13:10:00,20.72,20.81,20.71,20.78,118500.0,16.332,16.4029,16.3241,16.3793,118500.0
2009-07-10 13:20:00,20.78,20.8,20.72,20.72,76000.0,16.3793,16.395,16.332,16.332,76000.0
2009-07-10 13:30:00,20.72,20.77,20.72,20.76,32100.0,16.332,16.3714,16.332,16.3635,32100.0
2009-07-10 13:40:00,20.77,20.85,20.76,20.83,89500.0,16.3714,16.4344,16.3635,16.4187,89500.0
2009-07-10 13:50:00,20.83,20.89,20.8,20.81,95000.0,16.4187,16.466,16.395,16.4029,95000.0
2009-07-10 14:00:00,20.82,20.82,20.75,20.77,78800.0,16.4108,16.4108,16.3556,16.3714,78800.0
2009-07-10 14:10:00,20.77,20.78,20.64,20.74,218800.0,16.3714,16.3793,16.2689,16.3477,218800.0
2009-07-10 14:20:00,20.74,20.75,20.62,20.69,64000.0,16.3477,16.3556,16.2532,16.3083,64000.0
2009-07-10 14:30:00,20.68,20.74,20.63,20.7,85100.0,16.3004,16.3477,16.261,16.3162,85100.0
2009-07-10 14:40:00,20.7,20.73,20.66,20.72,65100.0,16.3162,16.3399,16.2847,16.332,65100.0
2009-07-10 14:50:00,20.73,20.75,20.65,20.68,88400.0,16.3399,16.3556,16.2768,16.3004,88400.0
2009-07-10 15:00:00,20.68,20.71,20.63,20.63,113500.0,16.3004,16.3241,16.261,16.261,113500.0
2009-07-10 15:10:00,20.64,20.73,20.62,20.69,78600.0,16.2689,16.3399,16.2532,16.3083,78600.0
2009-07-10 15:20:00,20.68,20.69,20.55,20.56,101300.0,16.3004,16.3083,16.198,16.2059,101300.0
2009-07-10 15:30:00,20.55,20.69,20.55,20.64,174300.0,16.198,16.3083,16.198,16.2689,174300.0
2009-07-10 15:40:00,20.64,20.8,20.63,20.74,364800.0,16.2689,16.395,16.261,16.3477,364800.0
2009-07-10 15:50:00,20.75,20.81,20.59,20.63,834800.0,16.3556,16.4029,16.2295,16.261,834800.0
2009-07-13 09:30:00,21.02,21.45,20.96,21.3,377300.0,16.5684,16.9074,16.5211,16.7891,377300.0
2009-07-13 09:40:00,21.3,21.3,21.07,21.11,318500.0,16.7891,16.7891,16.6079,16.6394,318500.0
2009-07-13 09:50:00,21.12,21.16,21.01,21.05,181600.0,16.6473,16.6788,16.5606,16.5921,181600.0
2009-07-13 10:00:00,21.04,21.1,20.78,20.82,314400.0,16.5842,16.6315,16.3793,16.4108,314400.0
2009-07-13 10:10:00,20.83,20.84,20.73,20.76,448300.0,16.4187,16.4266,16.3399,16.3635,448300.0
2009-07-13 10:20:00,20.77,21.01,20.75,21.0,363500.0,16.3714,16.5606,16.3556,16.5527,363500.0
2009-07-13 10:30:00,21.0,21.12,20.92,20.92,282100.0,16.5527,16.6473,16.4896,16.4896,282100.0
2009-07-13 10:40:00,20.92,21.05,20.88,21.02,170700.0,16.4896,16.5921,16.4581,16.5684,170700.0
2009-07-13 10:50:00,21.02,21.22,20.98,21.21,183100.0,16.5684,16.7261,16.5369,16.7182,183100.0
2009-07-13 11:00:00,21.22,21.32,21.2,21.31,205400.0,16.7261,16.8049,16.7103,16.797,205400.0
2009-07-13 11:10:00,21.31,21.43,21.31,21.41,235000.0,16.797,16.8916,16.797,16.8758,235000.0
2009-07-13 11:20:00,21.41,21.6,21.4,21.56,223200.0,16.8758,17.0256,16.868,16.9941,223200.0
2009-07-13 11:30:00,21.56,21.73,21.56,21.64,270000.0,16.9941,17.1281,16.9941,17.0571,270000.0
2009-07-13 11:40:00,21.63,21.72,21.59,21.63,149600.0,17.0493,17.1202,17.0177,17.0493,149600.0
2009-07-13 11:50:00,21.64,21.8,21.62,21.64,234800.0,17.0571,17.1833,17.0414,17.0571,234800.0
2009-07-13 12:00:00,21.64,21.7,21.64,21.68,95100.0,17.0571,17.1044,17.0571,17.0887,95100.0
2009-07-13 12:10:00,21.68,21.7,21.57,21.57,112500.0,17.0887,17.1044,17.002,17.002,112500.0
2009-07-13 12:20:00,21.57,21.57,21.46,21.52,103700.0,17.002,17.002,16.9153,16.9626,103700.0
2009-07-13 12:30:00,21.53,21.58,21.48,21.51,117800.0,16.9704,17.0098,16.931,16.9547,117800.0
2009-07-13 12:40:00,21.52,21.58,21.48,21.54,79400.0,16.9626,17.0098,16.931,16.9783,79400.0
2009-07-13 12:50:00,21.55,21.56,21.46,21.49,95700.0,16.9862,16.9941,16.9153,16.9389,95700.0
2009-07-13 13:00:00,21.48,21.62,21.46,21.6,72500.0,16.931,17.0414,16.9153,17.0256,72500.0
2009-07-13 13:10:00,21.6,21.63,21.55,21.59,77600.0,17.0256,17.0493,16.9862,17.0177,77600.0
2009-07-13 13:20:00,21.59,21.63,21.53,21.54,90200.0,17.0177,17.0493,16.9704,16.9783,90200.0
2009-07-13 13:30:00,21.53,21.56,21.47,21.5,121100.0,16.9704,16.9941,16.9231,16.9468,121100.0
2009-07-13 13:40:00,21.5,21.53,21.47,21.48,71600.0,16.9468,16.9704,16.9231,16.931,71600.0
2009-07-13 13:50:00,21.48,21.51,21.44,21.48,136700.0,16.931,16.9547,16.8995,16.931,136700.0
2009-07-13 14:00:00,21.49,21.56,21.48,21.5,98400.0,16.9389,16.9941,16.931,16.9468,98400.0
2009-07-13 14:10:00,21.5,21.61,21.5,21.55,79500.0,16.9468,17.0335,16.9468,16.9862,79500.0
2009-07-13 14:20:00,21.57,21.68,21.56,21.59,106900.0,17.002,17.0887,16.9941,17.0177,106900.0
2009-07-13 14:30:00,21.6,21.63,21.54,21.54,60400.0,17.0256,17.0493,16.9783,16.9783,60400.0
2009-07-13 14:40:00,21.55,21.56,21.48,21.49,95500.0,16.9862,16.9941,16.931,16.9389,95500.0
2009-07-13 14:50:00,21.5,21.5,21.41,21.45,158800.0,16.9468,16.9468,16.8758,16.9074,158800.0
2009-07-13 15:00:00,21.44,21.58,21.44,21.54,122500.0,16.8995,17.0098,16.8995,16.9783,122500.0
2009-07-13 15:10:00,21.55,21.62,21.52,21.55,160400.0,16.9862,17.0414,16.9626,16.9862,160400.0
2009-07-13 15:20:00,21.56,21.62,21.51,21.55,216700.0,16.9941,17.0414,16.9547,16.9862,216700.0
2009-07-13 15:30:00,21.55,21.7,21.52,21.68,234800.0,16.9862,17.1044,16.9626,17.0887,234800.0
2009-07-13 15:40:00,21.69,21.8,21.68,21.8,516800.0,17.0965,17.1833,17.0887,17.1833,516800.0
2009-07-13 15:50:00,21.81,21.97,21.75,21.88,1240800.0,17.1911,17.3173,17.1438,17.2463,1240800.0
2009-07-14 09:30:00,21.9,22.0,21.53,21.56,466300.0,17.2621,17.3409,16.9704,16.9941,466300.0
2009-07-14 09:40:00,21.55,21.7,21.29,21.69,514000.0,16.9862,17.1044,16.7813,17.0965,514000.0
2009-07-14 09:50:00,21.69,21.85,21.63,21.66,478300.0,17.0965,17.2227,17.0493,17.0729,478300.0
2009-07-14 10:00:00,21.66,21.85,21.63,21.81,465400.0,17.0729,17.2227,17.0493,17.1911,465400.0
2009-07-14 10:10:00,21.81,22.0,21.81,21.93,452000.0,17.1911,17.3409,17.1911,17.2857,452000.0
2009-07-14 10:20:00,21.93,22.03,21.91,21.99,355600.0,17.2857,17.3645,17.27,17.333,355600.0
2009-07-14 10:30:00,21.99,22.1,21.95,22.02,394000.0,17.333,17.4197,17.3015,17.3567,394000.0
2009-07-14 10:40:00,22.02,22.18,21.99,22.09,515200.0,17.3567,17.4828,17.333,17.4118,515200.0
2009-07-14 10:50:00,22.09,22.18,22.05,22.18,214400.0,17.4118,17.4828,17.3803,17.4828,214400.0
2009-07-14 11:00:00,22.18,22.55,22.18,22.55,1002000.0,17.4828,17.7744,17.4828,17.7744,1002000.0
2009-07-14 11:10:00,22.56,22.76,22.5,22.68,418900.0,17.7823,17.9399,17.735,17.8769,418900.0
2009-07-14 11:20:00,22.69,23.09,22.68,22.89,727300.0,17.8848,18.2001,17.8769,18.0424,727300.0
2009-07-14 11:30:00,22.89,22.98,22.81,22.82,432200.0,18.0424,18.1134,17.9794,17.9872,432200.0
2009-07-14 11:40:00,22.83,22.83,22.67,22.68,333000.0,17.9951,17.9951,17.869,17.8769,333000.0
2009-07-14 11:50:00,22.69,22.74,22.58,22.63,694600.0,17.8848,17.9242,17.7981,17.8375,694600.0
2009-07-14 12:00:00,22.62,22.87,22.62,22.86,607300.0,17.8296,18.0267,17.8296,18.0188,607300.0
2009-07-14 12:10:00,22.87,22.91,22.76,22.77,255700.0,18.0267,18.0582,17.9399,17.9478,255700.0
2009-07-14 12:20:00,22.76,22.82,22.69,22.72,249600.0,17.9399,17.9872,17.8848,17.9084,249600.0
2009-07-14 12:30:00,22.73,22.8,22.69,22.74,102400.0,17.9163,17.9715,17.8848,17.9242,102400.0
2009-07-14 12:40:00,22.74,22.79,22.68,22.74,134700.0,17.9242,17.9636,17.8769,17.9242,134700.0
2009-07-14 12:50:00,22.75,22.8,22.69,22.72,126300.0,17.9321,17.9715,17.8848,17.9084,126300.0
2009-07-14 13:00:00,22.71,22.79,22.69,22.69,97800.0,17.9005,17.9636,17.8848,17.8848,97800.0
2009-07-14 13:10:00,22.7,22.72,22.6,22.6,256100.0,17.8927,17.9084,17.8138,17.8138,256100.0
2009-07-14 13:20:00,22.61,22.74,22.61,22.74,86300.0,17.8217,17.9242,17.8217,17.9242,86300.0
2009-07-14 13:30:00,22.73,22.79,22.73,22.74,120100.0,17.9163,17.9636,17.9163,17.9242,120100.0
2009-07-14 13:40:00,22.75,22.84,22.72,22.81,150800.0,17.9321,18.003,17.9084,17.9794,150800.0
2009-07-14 13:50:00,22.82,22.85,22.78,22.83,165100.0,17.9872,18.0109,17.9557,17.9951,165100.0
2009-07-14 14:00:00,22.84,22.84,22.66,22.68,210800.0,18.003,18.003,17.8611,17.8769,210800.0
2009-07-14 14:10:00,22.68,22.86,22.66,22.86,312700.0,17.8769,18.0188,17.8611,18.0188,312700.0
2009-07-14 14:20:00,22.86,22.86,22.73,22.74,139500.0,18.0188,18.0188,17.9163,17.9242,139500.0
2009-07-14 14:30:00,22.74,22.8,22.7,22.78,111200.0,17.9242,17.9715,17.8927,17.9557,111200.0
2009-07-14 14:40:00,22.79,22.98,22.78,22.89,200600.0,17.9636,18.1134,17.9557,18.0424,200600.0
2009-07-14 14:50:00,22.89,22.91,22.83,22.89,160300.0,18.0424,18.0582,17.9951,18.0424,160300.0
2009-07-14 15:00:00,22.89,22.95,22.85,22.91,337300.0,18.0424,18.0897,18.0109,18.0582,337300.0
2009-07-14 15:10:00,22.91,22.98,22.84,22.95,329900.0,18.0582,18.1134,18.003,18.0897,329900.0
2009-07-14 15:20:00,22.94,23.09,22.91,23.09,340200.0,18.0818,18.2001,18.0582,18.2001,340200.0
2009-07-14 15:30:00,23.09,23.22,23.03,23.21,537300.0,18.2001,18.3025,18.1528,18.2946,537300.0
2009-07-14 15:40:00,23.21,23.28,23.14,23.24,656900.0,18.2946,18.3498,18.2395,18.3183,656900.0
2009-07-14 15:50:00,23.24,23.27,23.03,23.09,1475000.0,18.3183,18.3419,18.1528,18.2001,1475000.0
2009-07-15 09:30:00,24.05,25.16,24.0,25.13,1840800.0,18.9568,19.8317,18.9173,19.808,1840800.0
2009-07-15 09:40:00,25.13,25.34,25.05,25.27,1500800.0,19.808,19.9736,19.745,19.9184,1500800.0
2009-07-15 09:50:00,25.27,25.64,25.24,25.29,1124100.0,19.9184,20.21,19.8947,19.9342,1124100.0
2009-07-15 10:00:00,25.32,25.35,24.94,24.94,787900.0,19.9578,19.9814,19.6583,19.6583,787900.0
2009-07-15 10:10:00,24.94,24.98,24.72,24.84,668600.0,19.6583,19.6898,19.4849,19.5795,668600.0
2009-07-15 10:20:00,24.83,25.06,24.79,24.89,331100.0,19.5716,19.7529,19.54,19.6189,331100.0
2009-07-15 10:30:00,24.89,25.0,24.88,24.99,190300.0,19.6189,19.7056,19.611,19.6977,190300.0
2009-07-15 10:40:00,25.0,25.01,24.84,24.87,330800.0,19.7056,19.7134,19.5795,19.6031,330800.0
2009-07-15 10:50:00,24.87,24.88,24.77,24.8,186300.0,19.6031,19.611,19.5243,19.5479,186300.0
2009-07-15 11:00:00,24.81,24.96,24.78,24.86,183400.0,19.5558,19.674,19.5322,19.5952,183400.0
2009-07-15 11:10:00,24.86,25.07,24.8,25.07,347300.0,19.5952,19.7607,19.5479,19.7607,347300.0
2009-07-15 11:20:00,25.07,25.13,25.02,25.1,262700.0,19.7607,19.808,19.7213,19.7844,262700.0
2009-07-15 11:30:00,25.09,25.36,25.07,25.34,302700.0,19.7765,19.9893,19.7607,19.9736,302700.0
2009-07-15 11:40:00,25.34,25.42,25.26,25.28,296500.0,19.9736,20.0366,19.9105,19.9263,296500.0
2009-07-15 11:50:00,25.29,25.3,25.12,25.12,204500.0,19.9342,19.942,19.8002,19.8002,204500.0
2009-07-15 12:00:00,25.12,25.15,25.0,25.08,195800.0,19.8002,19.8238,19.7056,19.7686,195800.0
2009-07-15 12:10:00,25.07,25.17,25.02,25.15,171200.0,19.7607,19.8396,19.7213,19.8238,171200.0
2009-07-15 12:20:00,25.15,25.39,25.14,25.32,337800.0,19.8238,20.013,19.8159,19.9578,337800.0
2009-07-15 12:30:00,25.31,25.5,25.31,25.46,306500.0,19.9499,20.0997,19.9499,20.0681,306500.0
2009-07-15 12:40:00,25.45,25.45,25.36,25.43,140000.0,20.0603,20.0603,19.9893,20.0445,140000.0
2009-07-15 12:50:00,25.44,25.56,25.21,25.22,388000.0,20.0524,20.147,19.8711,19.879,388000.0
2009-07-15 13:00:00,25.22,25.35,25.21,25.33,182000.0,19.879,19.9814,19.8711,19.9657,182000.0
2009-07-15 13:10:00,25.33,25.43,25.29,25.34,186300.0,19.9657,20.0445,19.9342,19.9736,186300.0
2009-07-15 13:20:00,25.35,25.42,25.33,25.39,125800.0,19.9814,20.0366,19.9657,20.013,125800.0
2009-07-15 13:30:00,25.38,25.43,25.26,25.31,273700.0,20.0051,20.0445,19.9105,19.9499,273700.0
2009-07-15 13:40:00,25.32,25.36,25.27,25.32,162800.0,19.9578,19.9893,19.9184,19.9578,162800.0
2009-07-15 13:50:00,25.32,25.33,25.26,25.33,166700.0,19.9578,19.9657,19.9105,19.9657,166700.0
2009-07-15 14:00:00,25.32,25.78,25.24,25.67,968400.0,19.9578,20.3204,19.8947,20.2337,968400.0
2009-07-15 14:10:00,25.67,25.68,25.5,25.59,464300.0,20.2337,20.2416,20.0997,20.1706,464300.0
2009-07-15 14:20:00,25.6,25.79,25.53,25.76,464600.0,20.1785,20.3283,20.1233,20.3046,464600.0
2009-07-15 14:30:00,25.76,25.92,25.76,25.86,512700.0,20.3046,20.4307,20.3046,20.3834,512700.0
2009-07-15 14:40:00,25.86,26.23,25.82,26.22,866200.0,20.3834,20.6751,20.3519,20.6672,866200.0
2009-07-15 14:50:00,26.23,26.36,26.19,26.2,648900.0,20.6751,20.7775,20.6436,20.6514,648900.0
2009-07-15 15:00:00,26.2,26.2,26.03,26.15,654200.0,20.6514,20.6514,20.5174,20.612,654200.0
2009-07-15 15:10:00,26.14,26.15,26.02,26.12,489200.0,20.6041,20.612,20.5096,20.5884,489200.0
2009-07-15 15:20:00,26.12,26.13,25.91,25.94,415600.0,20.5884,20.5963,20.4228,20.4465,415600.0
2009-07-15 15:30:00,25.93,26.06,25.83,26.04,626400.0,20.4386,20.5411,20.3598,20.5253,626400.0
2009-07-15 15:40:00,26.05,26.09,25.73,25.88,923200.0,20.5332,20.5647,20.281,20.3992,923200.0
2009-07-15 15:50:00,25.88,26.05,25.83,25.84,1339900.0,20.3992,20.5332,20.3598,20.3677,1339900.0
2009-07-16 09:30:00,25.35,25.6,25.21,25.57,763900.0,19.9814,20.1785,19.8711,20.1549,763900.0
2009-07-16 09:40:00,25.6,25.84,25.59,25.59,579700.0,20.1785,20.3677,20.1706,20.1706,579700.0
2009-07-16 09:50:00,25.6,25.83,25.57,25.6,431000.0,20.1785,20.3598,20.1549,20.1785,431000.0
2009-07-16 10:00:00,25.59,25.59,25.23,25.31,587100.0,20.1706,20.1706,19.8869,19.9499,587100.0
2009-07-16 10:10:00,25.31,25.52,25.21,25.44,322700.0,19.9499,20.1154,19.8711,20.0524,322700.0
2009-07-16 10:20:00,25.44,25.61,25.37,25.56,284400.0,20.0524,20.1864,19.9972,20.147,284400.0
2009-07-16 10:30:00,25.55,25.72,25.54,25.6,371500.0,20.1391,20.2731,20.1312,20.1785,371500.0
2009-07-16 10:40:00,25.59,25.72,25.53,25.68,232700.0,20.1706,20.2731,20.1233,20.2416,232700.0
2009-07-16 10:50:00,25.69,27.75,25.67,25.91,642500.0,20.2494,21.8732,20.2337,20.4228,642500.0
2009-07-16 11:00:00,25.91,26.37,25.86,26.23,669600.0,20.4228,20.7854,20.3834,20.6751,669600.0
2009-07-16 11:10:00,26.23,26.25,26.03,26.14,375500.0,20.6751,20.6908,20.5174,20.6041,375500.0
2009-07-16 11:20:00,26.14,26.27,26.05,26.25,370600.0,20.6041,20.7066,20.5332,20.6908,370600.0
2009-07-16 11:30:00,26.25,26.41,26.21,26.4,343100.0,20.6908,20.817,20.6593,20.8091,343100.0
2009-07-16 11:40:00,26.4,26.5,26.32,26.38,301600.0,20.8091,20.8879,20.746,20.7933,301600.0
2009-07-16 11:50:00,26.38,26.4,26.29,26.39,185300.0,20.7933,20.8091,20.7224,20.8012,185300.0
2009-07-16 12:00:00,26.39,26.42,26.33,26.41,193000.0,20.8012,20.8248,20.7539,20.817,193000.0
2009-07-16 12:10:00,26.41,26.47,26.39,26.46,145700.0,20.817,20.8643,20.8012,20.8564,145700.0
2009-07-16 12:20:00,26.47,26.87,26.46,26.84,614200.0,20.8643,21.1795,20.8564,21.1559,614200.0
2009-07-16 12:30:00,26.84,26.85,26.4,26.73,315600.0,21.1559,21.1638,20.8091,21.0692,315600.0
2009-07-16 12:40:00,26.73,27.04,26.71,27.02,623400.0,21.0692,21.3135,21.0534,21.2978,623400.0
2009-07-16 12:50:00,27.01,27.07,26.78,26.81,393200.0,21.2899,21.3372,21.1086,21.1322,393200.0
2009-07-16 13:00:00,26.81,26.87,26.65,26.69,295900.0,21.1322,21.1795,21.0061,21.0377,295900.0
2009-07-16 13:10:00,26.69,26.71,26.56,26.63,208900.0,21.0377,21.0534,20.9352,20.9904,208900.0
2009-07-16 13:20:00,26.63,26.72,26.6,26.63,241500.0,20.9904,21.0613,20.9667,20.9904,241500.0
2009-07-16 13:30:00,26.62,26.65,26.58,26.64,119400.0,20.9825,21.0061,20.951,20.9983,119400.0
2009-07-16 13:40:00,26.64,26.86,26.63,26.83,229800.0,20.9983,21.1717,20.9904,21.148,229800.0
2009-07-16 13:50:00,26.84,26.93,26.78,26.83,188400.0,21.1559,21.2268,21.1086,21.148,188400.0
2009-07-16 14:00:00,26.83,26.96,26.79,26.93,259500.0,21.148,21.2505,21.1165,21.2268,259500.0
2009-07-16 14:10:00,26.93,26.94,26.84,26.92,184300.0,21.2268,21.2347,21.1559,21.219,184300.0
2009-07-16 14:20:00,26.92,27.12,26.91,27.04,334600.0,21.219,21.3766,21.2111,21.3135,334600.0
2009-07-16 14:30:00,27.04,27.1,26.96,27.1,274000.0,21.3135,21.3608,21.2505,21.3608,274000.0
2009-07-16 14:40:00,27.1,27.1,26.97,27.03,216200.0,21.3608,21.3608,21.2584,21.3057,216200.0
2009-07-16 14:50:00,27.02,27.06,26.91,26.99,330600.0,21.2978,21.3293,21.2111,21.2741,330600.0
2009-07-16 15:00:00,26.98,26.99,26.75,26.8,306600.0,21.2662,21.2741,21.085,21.1244,306600.0
2009-07-16 15:10:00,26.81,26.86,26.76,26.8,278000.0,21.1322,21.1717,21.0928,21.1244,278000.0
2009-07-16 15:20:00,26.79,27.02,26.74,27.02,542800.0,21.1165,21.2978,21.0771,21.2978,542800.0
2009-07-16 15:30:00,27.03,27.06,26.95,27.04,411600.0,21.3057,21.3293,21.2426,21.3135,411600.0
2009-07-16 15:40:00,27.06,27.13,26.98,27.01,510300.0,21.3293,21.3845,21.2662,21.2899,510300.0
2009-07-16 15:50:00,27.0,27.06,26.86,26.92,701900.0,21.282,21.3293,21.1717,21.219,701900.0
2009-07-17 09:30:00,26.54,27.06,26.39,26.74,847000.0,20.9194,21.3293,20.8012,21.0771,847000.0
2009-07-17 09:40:00,26.74,26.85,26.6,26.6,364800.0,21.0771,21.1638,20.9667,20.9667,364800.0
2009-07-17 09:50:00,26.59,26.77,26.49,26.72,308600.0,20.9588,21.1007,20.88,21.0613,308600.0
2009-07-17 10:00:00,26.72,26.73,26.4,26.5,336000.0,21.0613,21.0692,20.8091,20.8879,336000.0
2009-07-17 10:10:00,26.51,26.62,26.44,26.5,310100.0,20.8958,20.9825,20.8406,20.8879,310100.0
2009-07-17 10:20:00,26.5,26.76,26.5,26.74,259100.0,20.8879,21.0928,20.8879,21.0771,259100.0
2009-07-17 10:30:00,26.73,26.73,26.49,26.53,286800.0,21.0692,21.0692,20.88,20.9115,286800.0
2009-07-17 10:40:00,26.53,26.59,26.5,26.5,103500.0,20.9115,20.9588,20.8879,20.8879,103500.0
2009-07-17 10:50:00,26.5,26.58,26.49,26.5,191200.0,20.8879,20.951,20.88,20.8879,191200.0
2009-07-17 11:00:00,26.51,26.56,26.49,26.51,202200.0,20.8958,20.9352,20.88,20.8958,202200.0
2009-07-17 11:10:00,26.51,26.58,26.44,26.46,236500.0,20.8958,20.951,20.8406,20.8564,236500.0
2009-07-17 11:20:00,26.45,26.51,26.42,26.49,220400.0,20.8485,20.8958,20.8248,20.88,220400.0
2009-07-17 11:30:00,26.49,26.5,26.44,26.5,197800.0,20.88,20.8879,20.8406,20.8879,197800.0
2009-07-17 11:40:00,26.5,26.6,26.5,26.54,162400.0,20.8879,20.9667,20.8879,20.9194,162400.0
2009-07-17 11:50:00,26.54,26.76,26.48,26.73,307000.0,20.9194,21.0928,20.8721,21.0692,307000.0
2009-07-17 12:00:00,26.73,26.79,26.7,26.76,182100.0,21.0692,21.1165,21.0455,21.0928,182100.0
2009-07-17 12:10:00,26.76,26.79,26.7,26.74,63800.0,21.0928,21.1165,21.0455,21.0771,63800.0
2009-07-17 12:20:00,26.74,26.79,26.7,26.76,82200.0,21.0771,21.1165,21.0455,21.0928,82200.0
2009-07-17 12:30:00,26.76,26.97,26.76,26.96,180700.0,21.0928,21.2584,21.0928,21.2505,180700.0
2009-07-17 12:40:00,26.96,27.0,26.87,26.91,131800.0,21.2505,21.282,21.1795,21.2111,131800.0
2009-07-17 12:50:00,26.9,26.92,26.75,26.76,197600.0,21.2032,21.219,21.085,21.0928,197600.0
2009-07-17 13:00:00,26.75,26.77,26.71,26.73,85200.0,21.085,21.1007,21.0534,21.0692,85200.0
2009-07-17 13:10:00,26.73,26.74,26.67,26.73,72700.0,21.0692,21.0771,21.0219,21.0692,72700.0
2009-07-17 13:20:00,26.73,26.8,26.72,26.74,108800.0,21.0692,21.1244,21.0613,21.0771,108800.0
2009-07-17 13:30:00,26.75,26.93,26.74,26.9,135600.0,21.085,21.2268,21.0771,21.2032,135600.0
2009-07-17 13:40:00,26.91,26.91,26.75,26.79,133700.0,21.2111,21.2111,21.085,21.1165,133700.0
2009-07-17 13:50:00,26.8,26.81,26.63,26.63,127800.0,21.1244,21.1322,20.9904,20.9904,127800.0
2009-07-17 14:00:00,26.63,26.68,26.62,26.63,85800.0,20.9904,21.0298,20.9825,20.9904,85800.0
2009-07-17 14:10:00,26.62,26.64,26.57,26.59,98900.0,20.9825,20.9983,20.9431,20.9588,98900.0
2009-07-17 14:20:00,26.59,26.7,26.56,26.66,68300.0,20.9588,21.0455,20.9352,21.014,68300.0
2009-07-17 14:30:00,26.65,26.67,26.59,26.59,99100.0,21.0061,21.0219,20.9588,20.9588,99100.0
2009-07-17 14:40:00,26.59,26.68,26.54,26.58,149700.0,20.9588,21.0298,20.9194,20.951,149700.0
2009-07-17 14:50:00,26.58,26.61,26.5,26.51,128400.0,20.951,20.9746,20.8879,20.8958,128400.0
2009-07-17 15:00:00,26.51,26.56,26.5,26.52,156400.0,20.8958,20.9352,20.8879,20.9037,156400.0
2009-07-17 15:10:00,26.51,26.56,26.49,26.53,182500.0,20.8958,20.9352,20.88,20.9115,182500.0
2009-07-17 15:20:00,26.53,26.55,26.5,26.53,149300.0,20.9115,20.9273,20.8879,20.9115,149300.0
2009-07-17 15:30:00,26.53,26.54,26.27,26.31,547900.0,20.9115,20.9194,20.7066,20.7381,547900.0
2009-07-17 15:40:00,26.31,26.48,26.31,26.37,319200.0,20.7381,20.8721,20.7381,20.7854,319200.0
2009-07-17 15:50:00,26.37,26.5,26.37,26.49,538500.0,20.7854,20.8879,20.7854,20.88,538500.0
2009-07-20 09:30:00,26.65,27.0,26.41,26.91,252700.0,21.0061,21.282,20.817,21.2111,252700.0
2009-07-20 09:40:00,26.91,26.94,26.7,26.93,189900.0,21.2111,21.2347,21.0455,21.2268,189900.0
2009-07-20 09:50:00,26.92,27.11,26.85,27.07,197800.0,21.219,21.3687,21.1638,21.3372,197800.0
2009-07-20 10:00:00,27.07,27.35,27.06,27.2,481900.0,21.3372,21.5579,21.3293,21.4397,481900.0
2009-07-20 10:10:00,27.2,27.23,27.07,27.1,208500.0,21.4397,21.4633,21.3372,21.3608,208500.0
2009-07-20 10:20:00,27.12,27.18,26.99,27.04,283700.0,21.3766,21.4239,21.2741,21.3135,283700.0
2009-07-20 10:30:00,27.03,27.03,26.82,26.97,188600.0,21.3057,21.3057,21.1401,21.2584,188600.0
2009-07-20 10:40:00,26.96,27.13,26.95,27.03,170200.0,21.2505,21.3845,21.2426,21.3057,170200.0
2009-07-20 10:50:00,27.03,27.19,26.97,27.17,171900.0,21.3057,21.4318,21.2584,21.416,171900.0
2009-07-20 11:00:00,27.17,27.17,27.08,27.15,96400.0,21.416,21.416,21.3451,21.4002,96400.0
2009-07-20 11:10:00,27.15,27.22,27.06,27.07,170900.0,21.4002,21.4554,21.3293,21.3372,170900.0
2009-07-20 11:20:00,27.08,27.16,27.03,27.1,111100.0,21.3451,21.4081,21.3057,21.3608,111100.0
2009-07-20 11:30:00,27.11,27.13,27.06,27.08,65300.0,21.3687,21.3845,21.3293,21.3451,65300.0
2009-07-20 11:40:00,27.08,27.09,26.94,26.94,77300.0,21.3451,21.353,21.2347,21.2347,77300.0
2009-07-20 11:50:00,26.95,26.96,26.85,26.86,88700.0,21.2426,21.2505,21.1638,21.1717,88700.0
2009-07-20 12:00:00,26.87,27.0,26.86,26.96,59900.0,21.1795,21.282,21.1717,21.2505,59900.0
2009-07-20 12:10:00,26.96,26.97,26.89,26.91,63500.0,21.2505,21.2584,21.1953,21.2111,63500.0
2009-07-20 12:20:00,26.9,27.02,26.86,26.88,86100.0,21.2032,21.2978,21.1717,21.1874,86100.0
2009-07-20 12:30:00,26.88,26.91,26.78,26.8,167800.0,21.1874,21.2111,21.1086,21.1244,167800.0
2009-07-20 12:40:00,26.81,26.83,26.71,26.71,107500.0,21.1322,21.148,21.0534,21.0534,107500.0
2009-07-20 12:50:00,26.7,26.76,26.67,26.69,57300.0,21.0455,21.0928,21.0219,21.0377,57300.0
2009-07-20 13:00:00,26.68,26.74,26.68,26.73,77400.0,21.0298,21.0771,21.0298,21.0692,77400.0
2009-07-20 13:10:00,26.73,26.75,26.58,26.62,102100.0,21.0692,21.085,20.951,20.9825,102100.0
2009-07-20 13:20:00,26.62,26.71,26.59,26.68,69100.0,20.9825,21.0534,20.9588,21.0298,69100.0
2009-07-20 13:30:00,26.68,26.75,26.61,26.67,100200.0,21.0298,21.085,20.9746,21.0219,100200.0
2009-07-20 13:40:00,26.67,26.84,26.67,26.82,104300.0,21.0219,21.1559,21.0219,21.1401,104300.0
2009-07-20 13:50:00,26.82,26.82,26.66,26.72,604400.0,21.1401,21.1401,21.014,21.0613,604400.0
2009-07-20 14:00:00,26.72,26.79,26.65,26.72,118000.0,21.0613,21.1165,21.0061,21.0613,118000.0
2009-07-20 14:10:00,26.72,26.8,26.72,26.74,284900.0,21.0613,21.1244,21.0613,21.0771,284900.0
2009-07-20 14:20:00,26.75,26.76,26.63,26.72,235600.0,21.085,21.0928,20.9904,21.0613,235600.0
2009-07-20 14:30:00,26.73,26.76,26.67,26.67,239200.0,21.0692,21.0928,21.0219,21.0219,239200.0
2009-07-20 14:40:00,26.67,26.68,26.54,26.58,284800.0,21.0219,21.0298,20.9194,20.951,284800.0
2009-07-20 14:50:00,26.58,26.61,26.5,26.5,182700.0,20.951,20.9746,20.8879,20.8879,182700.0
2009-07-20 15:00:00,26.5,26.61,26.47,26.6,385600.0,20.8879,20.9746,20.8643,20.9667,385600.0
2009-07-20 15:10:00,26.6,26.75,26.49,26.55,638500.0,20.9667,21.085,20.88,20.9273,638500.0
2009-07-20 15:20:00,26.56,26.7,26.54,26.62,150500.0,20.9352,21.0455,20.9194,20.9825,150500.0
2009-07-20 15:30:00,26.62,26.66,26.56,26.65,241600.0,20.9825,21.014,20.9352,21.0061,241600.0
2009-07-20 15:40:00,26.65,26.71,26.58,26.64,259100.0,21.0061,21.0534,20.951,20.9983,259100.0
2009-07-20 15:50:00,26.63,26.77,26.63,26.71,534900.0,20.9904,21.1007,20.9904,21.0534,534900.0
2009-07-21 09:30:00,26.96,27.2,26.34,26.35,357500.0,21.2505,21.4397,20.7618,20.7697,357500.0
2009-07-21 09:40:00,26.36,26.42,26.06,26.25,463600.0,20.7775,20.8248,20.5411,20.6908,463600.0
2009-07-21 09:50:00,26.26,26.51,26.22,26.46,348800.0,20.6987,20.8958,20.6672,20.8564,348800.0
2009-07-21 10:00:00,26.45,26.51,26.24,26.34,294200.0,20.8485,20.8958,20.683,20.7618,294200.0
2009-07-21 10:10:00,26.34,26.52,26.27,26.49,191500.0,20.7618,20.9037,20.7066,20.88,191500.0
2009-07-21 10:20:00,26.49,26.67,26.49,26.66,274800.0,20.88,21.0219,20.88,21.014,274800.0
2009-07-21 10:30:00,26.67,26.81,26.58,26.74,324600.0,21.0219,21.1322,20.951,21.0771,324600.0
2009-07-21 10:40:00,26.74,26.77,26.49,26.54,112700.0,21.0771,21.1007,20.88,20.9194,112700.0
2009-07-21 10:50:00,26.53,26.53,26.44,26.48,107000.0,20.9115,20.9115,20.8406,20.8721,107000.0
2009-07-21 11:00:00,26.49,26.53,26.39,26.53,94500.0,20.88,20.9115,20.8012,20.9115,94500.0
2009-07-21 11:10:00,26.54,26.55,26.39,26.5,76100.0,20.9194,20.9273,20.8012,20.8879,76100.0
2009-07-21 11:20:00,26.5,26.51,26.39,26.46,66800.0,20.8879,20.8958,20.8012,20.8564,66800.0
2009-07-21 11:30:00,26.45,26.54,26.35,26.51,175400.0,20.8485,20.9194,20.7697,20.8958,175400.0
2009-07-21 11:40:00,26.5,26.5,26.31,26.32,97000.0,20.8879,20.8879,20.7381,20.746,97000.0
2009-07-21 11:50:00,26.31,26.35,26.12,26.16,171500.0,20.7381,20.7697,20.5884,20.6199,171500.0
2009-07-21 12:00:00,26.15,26.15,26.05,26.13,140400.0,20.612,20.612,20.5332,20.5963,140400.0
2009-07-21 12:10:00,26.11,26.18,26.11,26.17,41400.0,20.5805,20.6357,20.5805,20.6278,41400.0
2009-07-21 12:20:00,26.17,26.18,26.01,26.16,116900.0,20.6278,20.6357,20.5017,20.6199,116900.0
2009-07-21 12:30:00,26.16,26.25,26.11,26.24,128700.0,20.6199,20.6908,20.5805,20.683,128700.0
2009-07-21 12:40:00,26.24,26.25,26.13,26.17,146400.0,20.683,20.6908,20.5963,20.6278,146400.0
2009-07-21 12:50:00,26.16,26.17,26.05,26.12,116000.0,20.6199,20.6278,20.5332,20.5884,116000.0
2009-07-21 13:00:00,26.11,26.12,25.96,26.03,160000.0,20.5805,20.5884,20.4623,20.5174,160000.0
2009-07-21 13:10:00,26.04,26.18,26.03,26.17,119300.0,20.5253,20.6357,20.5174,20.6278,119300.0
2009-07-21 13:20:00,26.18,26.18,26.04,26.18,78400.0,20.6357,20.6357,20.5253,20.6357,78400.0
2009-07-21 13:30:00,26.18,26.18,26.06,26.08,102400.0,20.6357,20.6357,20.5411,20.5568,102400.0
2009-07-21 13:40:00,26.07,26.12,26.02,26.04,107500.0,20.549,20.5884,20.5096,20.5253,107500.0
2009-07-21 13:50:00,26.04,26.04,25.99,26.02,121700.0,20.5253,20.5253,20.4859,20.5096,121700.0
2009-07-21 14:00:00,26.02,26.11,26.02,26.08,114700.0,20.5096,20.5805,20.5096,20.5568,114700.0
2009-07-21 14:10:00,26.08,26.16,26.04,26.05,153600.0,20.5568,20.6199,20.5253,20.5332,153600.0
2009-07-21 14:20:00,26.05,26.1,26.01,26.08,90500.0,20.5332,20.5726,20.5017,20.5568,90500.0
2009-07-21 14:30:00,26.07,26.14,26.0,26.1,102400.0,20.549,20.6041,20.4938,20.5726,102400.0
2009-07-21 14:40:00,26.1,26.16,26.07,26.15,101700.0,20.5726,20.6199,20.549,20.612,101700.0
2009-07-21 14:50:00,26.16,26.26,26.16,26.25,138000.0,20.6199,20.6987,20.6199,20.6908,138000.0
2009-07-21 15:00:00,26.25,26.25,26.14,26.18,121000.0,20.6908,20.6908,20.6041,20.6357,121000.0
2009-07-21 15:10:00,26.18,26.24,26.14,26.15,240100.0,20.6357,20.683,20.6041,20.612,240100.0
2009-07-21 15:20:00,26.15,26.18,26.09,26.16,135100.0,20.612,20.6357,20.5647,20.6199,135100.0
2009-07-21 15:30:00,26.17,26.18,26.09,26.14,135600.0,20.6278,20.6357,20.5647,20.6041,135600.0
2009-07-21 15:40:00,26.13,26.25,26.12,26.22,221200.0,20.5963,20.6908,20.5884,20.6672,221200.0
2009-07-21 15:50:00,26.22,26.38,26.21,26.34,458000.0,20.6672,20.7933,20.6593,20.7618,458000.0
2009-07-22 09:30:00,25.76,26.05,25.7,25.87,345600.0,20.3046,20.5332,20.2573,20.3913,345600.0
2009-07-22 09:40:00,25.87,25.93,25.75,25.82,274300.0,20.3913,20.4386,20.2967,20.3519,274300.0
2009-07-22 09:50:00,25.82,25.91,25.75,25.83,182200.0,20.3519,20.4228,20.2967,20.3598,182200.0
2009-07-22 10:00:00,25.82,26.07,25.82,25.97,239900.0,20.3519,20.549,20.3519,20.4701,239900.0
2009-07-22 10:10:00,25.98,26.0,25.77,25.81,208000.0,20.478,20.4938,20.3125,20.344,208000.0
2009-07-22 10:20:00,25.82,25.87,25.8,25.85,343400.0,20.3519,20.3913,20.3361,20.3756,343400.0
2009-07-22 10:30:00,25.86,25.95,25.82,25.95,149800.0,20.3834,20.4544,20.3519,20.4544,149800.0
2009-07-22 10:40:00,25.95,25.95,25.8,25.83,136300.0,20.4544,20.4544,20.3361,20.3598,136300.0
2009-07-22 10:50:00,25.84,25.95,25.83,25.94,96900.0,20.3677,20.4544,20.3598,20.4465,96900.0
2009-07-22 11:00:00,25.94,25.96,25.9,25.95,117000.0,20.4465,20.4623,20.415,20.4544,117000.0
2009-07-22 11:10:00,25.95,26.02,25.91,25.93,134100.0,20.4544,20.5096,20.4228,20.4386,134100.0
2009-07-22 11:20:00,25.93,25.95,25.84,25.94,77700.0,20.4386,20.4544,20.3677,20.4465,77700.0
2009-07-22 11:30:00,25.92,26.0,25.91,25.98,56800.0,20.4307,20.4938,20.4228,20.478,56800.0
2009-07-22 11:40:00,25.98,26.0,25.94,25.95,76500.0,20.478,20.4938,20.4465,20.4544,76500.0
2009-07-22 11:50:00,25.96,26.06,25.96,26.05,116300.0,20.4623,20.5411,20.4623,20.5332,116300.0
2009-07-22 12:00:00,26.05,26.22,26.05,26.13,176500.0,20.5332,20.6672,20.5332,20.5963,176500.0
2009-07-22 12:10:00,26.13,26.14,26.04,26.14,104300.0,20.5963,20.6041,20.5253,20.6041,104300.0
2009-07-22 12:20:00,26.14,26.41,26.14,26.23,337300.0,20.6041,20.817,20.6041,20.6751,337300.0
2009-07-22 12:30:00,26.23,26.33,26.16,26.27,354700.0,20.6751,20.7539,20.6199,20.7066,354700.0
2009-07-22 12:40:00,26.27,26.43,26.23,26.41,166200.0,20.7066,20.8327,20.6751,20.817,166200.0
2009-07-22 12:50:00,26.4,26.58,26.39,26.56,485400.0,20.8091,20.951,20.8012,20.9352,485400.0
2009-07-22 13:00:00,26.57,26.61,26.48,26.58,167200.0,20.9431,20.9746,20.8721,20.951,167200.0
2009-07-22 13:10:00,26.58,26.66,26.5,26.63,206600.0,20.951,21.014,20.8879,20.9904,206600.0
2009-07-22 13:20:00,26.64,26.68,26.52,26.64,202900.0,20.9983,21.0298,20.9037,20.9983,202900.0
2009-07-22 13:30:00,26.65,26.74,26.61,26.63,174100.0,21.0061,21.0771,20.9746,20.9904,174100.0
2009-07-22 13:40:00,26.63,26.68,26.55,26.66,65700.0,20.9904,21.0298,20.9273,21.014,65700.0
2009-07-22 13:50:00,26.67,26.74,26.6,26.67,80300.0,21.0219,21.0771,20.9667,21.0219,80300.0
2009-07-22 14:00:00,26.68,26.7,26.57,26.6,81000.0,21.0298,21.0455,20.9431,20.9667,81000.0
2009-07-22 14:10:00,26.59,26.64,26.57,26.62,88700.0,20.9588,20.9983,20.9431,20.9825,88700.0
2009-07-22 14:20:00,26.61,26.61,26.42,26.46,159200.0,20.9746,20.9746,20.8248,20.8564,159200.0
2009-07-22 14:30:00,26.47,26.52,26.45,26.5,84500.0,20.8643,20.9037,20.8485,20.8879,84500.0
2009-07-22 14:40:00,26.5,26.57,26.5,26.5,79000.0,20.8879,20.9431,20.8879,20.8879,79000.0
2009-07-22 14:50:00,26.5,26.67,26.5,26.65,142600.0,20.8879,21.0219,20.8879,21.0061,142600.0
2009-07-22 15:00:00,26.65,26.68,26.6,26.66,123300.0,21.0061,21.0298,20.9667,21.014,123300.0
2009-07-22 15:10:00,26.65,26.65,26.41,26.47,150200.0,21.0061,21.0061,20.817,20.8643,150200.0
2009-07-22 15:20:00,26.47,26.52,26.39,26.46,148900.0,20.8643,20.9037,20.8012,20.8564,148900.0
2009-07-22 15:30:00,26.45,26.55,26.41,26.5,195200.0,20.8485,20.9273,20.817,20.8879,195200.0
2009-07-22 15:40:00,26.5,26.56,26.41,26.43,307800.0,20.8879,20.9352,20.817,20.8327,307800.0
2009-07-22 15:50:00,26.44,26.52,26.42,26.47,390500.0,20.8406,20.9037,20.8248,20.8643,390500.0
2009-07-23 09:30:00,26.56,26.95,26.4,26.5,228300.0,20.9352,21.2426,20.8091,20.8879,228300.0
2009-07-23 09:40:00,26.5,26.66,26.4,26.59,283700.0,20.8879,21.014,20.8091,20.9588,283700.0
2009-07-23 09:50:00,26.59,26.71,26.42,26.71,214000.0,20.9588,21.0534,20.8248,21.0534,214000.0
2009-07-23 10:00:00,26.72,26.77,26.43,26.53,200200.0,21.0613,21.1007,20.8327,20.9115,200200.0
2009-07-23 10:10:00,26.53,26.63,26.48,26.6,139600.0,20.9115,20.9904,20.8721,20.9667,139600.0
2009-07-23 10:20:00,26.6,26.74,26.59,26.73,214900.0,20.9667,21.0771,20.9588,21.0692,214900.0
2009-07-23 10:30:00,26.73,26.89,26.62,26.8,251500.0,21.0692,21.1953,20.9825,21.1244,251500.0
2009-07-23 10:40:00,26.8,26.95,26.8,26.83,181000.0,21.1244,21.2426,21.1244,21.148,181000.0
2009-07-23 10:50:00,26.84,26.85,26.73,26.74,133200.0,21.1559,21.1638,21.0692,21.0771,133200.0
2009-07-23 11:00:00,26.74,26.87,26.74,26.87,162400.0,21.0771,21.1795,21.0771,21.1795,162400.0
2009-07-23 11:10:00,26.87,26.95,26.78,26.84,213200.0,21.1795,21.2426,21.1086,21.1559,213200.0
2009-07-23 11:20:00,26.84,26.9,26.79,26.86,112200.0,21.1559,21.2032,21.1165,21.1717,112200.0
2009-07-23 11:30:00,26.85,26.94,26.81,26.9,116900.0,21.1638,21.2347,21.1322,21.2032,116900.0
2009-07-23 11:40:00,26.9,26.96,26.88,26.95,118700.0,21.2032,21.2505,21.1874,21.2426,118700.0
2009-07-23 11:50:00,26.95,27.0,26.87,26.9,136100.0,21.2426,21.282,21.1795,21.2032,136100.0
2009-07-23 12:00:00,26.91,27.08,26.91,27.08,122600.0,21.2111,21.3451,21.2111,21.3451,122600.0
2009-07-23 12:10:00,27.07,27.13,27.03,27.12,85600.0,21.3372,21.3845,21.3057,21.3766,85600.0
2009-07-23 12:20:00,27.12,27.12,27.08,27.1,89900.0,21.3766,21.3766,21.3451,21.3608,89900.0
2009-07-23 12:30:00,27.1,27.14,27.03,27.14,115000.0,21.3608,21.3924,21.3057,21.3924,115000.0
2009-07-23 12:40:00,27.14,27.54,27.14,27.52,254700.0,21.3924,21.7077,21.3924,21.6919,254700.0
2009-07-23 12:50:00,27.52,27.83,27.47,27.82,370400.0,21.6919,21.9362,21.6525,21.9284,370400.0
2009-07-23 13:00:00,27.81,27.84,27.58,27.65,253700.0,21.9205,21.9441,21.7392,21.7944,253700.0
2009-07-23 13:10:00,27.64,27.67,27.56,27.64,111200.0,21.7865,21.8101,21.7234,21.7865,111200.0
2009-07-23 13:20:00,27.64,27.74,27.54,27.54,160500.0,21.7865,21.8653,21.7077,21.7077,160500.0
2009-07-23 13:30:00,27.54,27.71,27.54,27.69,98500.0,21.7077,21.8416,21.7077,21.8259,98500.0
2009-07-23 13:40:00,27.68,27.71,27.61,27.65,74400.0,21.818,21.8416,21.7628,21.7944,74400.0
2009-07-23 13:50:00,27.65,27.81,27.65,27.8,185100.0,21.7944,21.9205,21.7944,21.9126,185100.0
2009-07-23 14:00:00,27.8,27.83,27.75,27.79,278300.0,21.9126,21.9362,21.8732,21.9047,278300.0
2009-07-23 14:10:00,27.79,28.0,27.78,27.99,227000.0,21.9047,22.0702,21.8968,22.0624,227000.0
2009-07-23 14:20:00,27.99,28.04,27.89,28.0,288300.0,22.0624,22.1018,21.9835,22.0702,288300.0
2009-07-23 14:30:00,28.0,28.13,27.95,28.0,400700.0,22.0702,22.1727,22.0308,22.0702,400700.0
2009-07-23 14:40:00,28.0,28.18,27.99,28.08,267800.0,22.0702,22.2121,22.0624,22.1333,267800.0
2009-07-23 14:50:00,28.08,28.1,27.97,28.0,187800.0,22.1333,22.1491,22.0466,22.0702,187800.0
2009-07-23 15:00:00,28.0,28.15,27.97,27.99,230100.0,22.0702,22.1885,22.0466,22.0624,230100.0
2009-07-23 15:10:00,28.0,28.12,27.98,28.07,360500.0,22.0702,22.1648,22.0545,22.1254,360500.0
2009-07-23 15:20:00,28.08,28.08,27.92,27.98,332000.0,22.1333,22.1333,22.0072,22.0545,332000.0
2009-07-23 15:30:00,27.98,28.0,27.86,27.96,351100.0,22.0545,22.0702,21.9599,22.0387,351100.0
2009-07-23 15:40:00,27.96,28.0,27.73,27.79,766900.0,22.0387,22.0702,21.8574,21.9047,766900.0
2009-07-23 15:50:00,27.79,27.93,27.75,27.84,826700.0,21.9047,22.0151,21.8732,21.9441,826700.0
2009-07-24 09:30:00,26.51,27.29,26.4,26.9,1318200.0,20.8958,21.5106,20.8091,21.2032,1318200.0
2009-07-24 09:40:00,26.9,27.88,26.9,27.79,1729900.0,21.2032,21.9756,21.2032,21.9047,1729900.0
2009-07-24 09:50:00,27.78,28.08,27.57,28.03,1845100.0,21.8968,22.1333,21.7313,22.0939,1845100.0
2009-07-24 10:00:00,28.05,28.64,27.95,28.44,1599300.0,22.1096,22.5747,22.0308,22.4171,1599300.0
2009-07-24 10:10:00,28.45,28.8,28.26,28.64,929600.0,22.4249,22.7008,22.2752,22.5747,929600.0
2009-07-24 10:20:00,28.65,28.8,28.43,28.61,1003900.0,22.5826,22.7008,22.4092,22.5511,1003900.0
2009-07-24 10:30:00,28.62,29.31,28.52,29.12,1335100.0,22.5589,23.1028,22.4801,22.953,1335100.0
2009-07-24 10:40:00,29.14,29.23,28.99,29.05,664500.0,22.9688,23.0397,22.8506,22.8979,664500.0
2009-07-24 10:50:00,29.06,29.49,29.06,29.44,593000.0,22.9058,23.2447,22.9058,23.2053,593000.0
2009-07-24 11:00:00,29.42,29.73,29.29,29.56,880000.0,23.1895,23.4339,23.087,23.2999,880000.0
2009-07-24 11:10:00,29.56,29.65,29.47,29.54,680500.0,23.2999,23.3708,23.2289,23.2841,680500.0
2009-07-24 11:20:00,29.53,29.83,29.53,29.75,628900.0,23.2762,23.5127,23.2762,23.4496,628900.0
2009-07-24 11:30:00,29.77,29.9,29.73,29.87,359800.0,23.4654,23.5679,23.4339,23.5442,359800.0
2009-07-24 11:40:00,29.87,29.98,29.63,29.75,930500.0,23.5442,23.6309,23.355,23.4496,930500.0
2009-07-24 11:50:00,29.77,29.96,29.57,29.92,528800.0,23.4654,23.6152,23.3077,23.5836,528800.0
2009-07-24 12:00:00,29.93,29.93,29.78,29.8,193000.0,23.5915,23.5915,23.4733,23.489,193000.0
2009-07-24 12:10:00,29.8,29.81,29.7,29.71,202000.0,23.489,23.4969,23.4102,23.4181,202000.0
2009-07-24 12:20:00,29.7,29.75,29.65,29.71,255700.0,23.4102,23.4496,23.3708,23.4181,255700.0
2009-07-24 12:30:00,29.72,29.92,29.7,29.91,254500.0,23.426,23.5836,23.4102,23.5757,254500.0
2009-07-24 12:40:00,29.9,29.95,29.77,29.86,230100.0,23.5679,23.6073,23.4654,23.5363,230100.0
2009-07-24 12:50:00,29.87,29.9,29.76,29.88,438900.0,23.5442,23.5679,23.4575,23.5521,438900.0
2009-07-24 13:00:00,29.88,29.92,29.78,29.92,166400.0,23.5521,23.5836,23.4733,23.5836,166400.0
2009-07-24 13:10:00,29.92,29.94,29.81,29.93,247000.0,23.5836,23.5994,23.4969,23.5915,247000.0
2009-07-24 13:20:00,29.94,30.05,29.86,30.0,433200.0,23.5994,23.6861,23.5363,23.6467,433200.0
2009-07-24 13:30:00,30.0,30.39,30.0,30.39,709500.0,23.6467,23.9541,23.6467,23.9541,709500.0
2009-07-24 13:40:00,30.39,30.59,30.31,30.44,725100.0,23.9541,24.1117,23.891,23.9935,725100.0
2009-07-24 13:50:00,30.42,30.58,30.31,30.44,340000.0,23.9777,24.1038,23.891,23.9935,340000.0
2009-07-24 14:00:00,30.45,30.45,30.22,30.23,353600.0,24.0014,24.0014,23.8201,23.828,353600.0
2009-07-24 14:10:00,30.23,30.25,30.1,30.1,366900.0,23.828,23.8437,23.7255,23.7255,366900.0
2009-07-24 14:20:00,30.1,30.13,29.95,29.99,412300.0,23.7255,23.7491,23.6073,23.6388,412300.0
2009-07-24 14:30:00,29.99,30.13,29.91,29.91,210000.0,23.6388,23.7491,23.5757,23.5757,210000.0
2009-07-24 14:40:00,29.91,30.1,29.9,29.95,278100.0,23.5757,23.7255,23.5679,23.6073,278100.0
2009-07-24 14:50:00,29.95,29.95,29.74,29.9,377600.0,23.6073,23.6073,23.4417,23.5679,377600.0
2009-07-24 15:00:00,29.91,29.96,29.79,29.86,234500.0,23.5757,23.6152,23.4812,23.5363,234500.0
2009-07-24 15:10:00,29.87,29.93,29.78,29.82,250200.0,23.5442,23.5915,23.4733,23.5048,250200.0
2009-07-24 15:20:00,29.82,29.95,29.75,29.95,262200.0,23.5048,23.6073,23.4496,23.6073,262200.0
2009-07-24 15:30:00,29.95,29.99,29.82,29.91,342800.0,23.6073,23.6388,23.5048,23.5757,342800.0
2009-07-24 15:40:00,29.91,30.16,29.87,30.14,590700.0,23.5757,23.7728,23.5442,23.757,590700.0
2009-07-24 15:50:00,30.14,30.24,30.07,30.09,751500.0,23.757,23.8359,23.7019,23.7176,751500.0
2009-07-27 09:30:00,29.9,30.38,29.75,30.35,495500.0,23.5679,23.9462,23.4496,23.9226,495500.0
2009-07-27 09:40:00,30.37,30.7,30.26,30.63,623700.0,23.9383,24.1984,23.8516,24.1433,623700.0
2009-07-27 09:50:00,30.64,30.66,30.35,30.38,329400.0,24.1511,24.1669,23.9226,23.9462,329400.0
2009-07-27 10:00:00,30.39,30.8,30.38,30.54,801400.0,23.9541,24.2773,23.9462,24.0723,801400.0
2009-07-27 10:10:00,30.53,30.54,29.97,30.05,596500.0,24.0644,24.0723,23.623,23.6861,596500.0
2009-07-27 10:20:00,30.05,30.15,29.95,30.05,305800.0,23.6861,23.7649,23.6073,23.6861,305800.0
2009-07-27 10:30:00,30.05,30.17,29.97,29.98,326300.0,23.6861,23.7807,23.623,23.6309,326300.0
2009-07-27 10:40:00,29.98,29.99,29.61,29.92,341300.0,23.6309,23.6388,23.3393,23.5836,341300.0
2009-07-27 10:50:00,29.92,30.05,29.85,30.04,176800.0,23.5836,23.6861,23.5284,23.6782,176800.0
2009-07-27 11:00:00,30.03,30.26,30.02,30.2,142100.0,23.6703,23.8516,23.6624,23.8043,142100.0
2009-07-27 11:10:00,30.2,30.39,30.19,30.36,169600.0,23.8043,23.9541,23.7964,23.9304,169600.0
2009-07-27 11:20:00,30.36,30.44,30.18,30.42,193800.0,23.9304,23.9935,23.7886,23.9777,193800.0
2009-07-27 11:30:00,30.43,30.74,30.42,30.71,292000.0,23.9856,24.23,23.9777,24.2063,292000.0
2009-07-27 11:40:00,30.72,30.73,30.48,30.56,335500.0,24.2142,24.2221,24.025,24.0881,335500.0
2009-07-27 11:50:00,30.56,30.59,30.13,30.13,245500.0,24.0881,24.1117,23.7491,23.7491,245500.0
2009-07-27 12:00:00,30.14,30.33,30.07,30.26,216100.0,23.757,23.9068,23.7019,23.8516,216100.0
2009-07-27 12:10:00,30.26,30.49,30.16,30.32,128900.0,23.8516,24.0329,23.7728,23.8989,128900.0
2009-07-27 12:20:00,30.34,30.37,30.19,30.36,133000.0,23.9147,23.9383,23.7964,23.9304,133000.0
2009-07-27 12:30:00,30.37,30.5,30.32,30.47,128300.0,23.9383,24.0408,23.8989,24.0171,128300.0
2009-07-27 12:40:00,30.47,30.52,30.36,30.42,101900.0,24.0171,24.0566,23.9304,23.9777,101900.0
2009-07-27 12:50:00,30.41,30.5,30.32,30.37,115400.0,23.9699,24.0408,23.8989,23.9383,115400.0
2009-07-27 13:00:00,30.39,30.44,30.33,30.44,129600.0,23.9541,23.9935,23.9068,23.9935,129600.0
2009-07-27 13:10:00,30.43,30.49,30.25,30.26,143800.0,23.9856,24.0329,23.8437,23.8516,143800.0
2009-07-27 13:20:00,30.27,30.27,30.05,30.11,112000.0,23.8595,23.8595,23.6861,23.7334,112000.0
2009-07-27 13:30:00,30.11,30.21,30.05,30.21,193700.0,23.7334,23.8122,23.6861,23.8122,193700.0
2009-07-27 13:40:00,30.21,30.35,30.2,30.33,91600.0,23.8122,23.9226,23.8043,23.9068,91600.0
2009-07-27 13:50:00,30.33,30.34,30.2,30.23,143600.0,23.9068,23.9147,23.8043,23.828,143600.0
2009-07-27 14:00:00,30.25,30.28,30.17,30.24,110400.0,23.8437,23.8674,23.7807,23.8359,110400.0
2009-07-27 14:10:00,30.23,30.27,30.17,30.25,106500.0,23.828,23.8595,23.7807,23.8437,106500.0
2009-07-27 14:20:00,30.25,30.38,30.22,30.36,144900.0,23.8437,23.9462,23.8201,23.9304,144900.0
2009-07-27 14:30:00,30.37,30.4,30.29,30.31,272300.0,23.9383,23.962,23.8753,23.891,272300.0
2009-07-27 14:40:00,30.31,30.41,30.3,30.38,191800.0,23.891,23.9699,23.8831,23.9462,191800.0
2009-07-27 14:50:00,30.38,30.43,30.31,30.38,193300.0,23.9462,23.9856,23.891,23.9462,193300.0
2009-07-27 15:00:00,30.39,30.4,30.18,30.25,513400.0,23.9541,23.962,23.7886,23.8437,513400.0
2009-07-27 15:10:00,30.26,30.26,29.99,30.0,632300.0,23.8516,23.8516,23.6388,23.6467,632300.0
2009-07-27 15:20:00,30.0,30.05,29.84,29.85,582300.0,23.6467,23.6861,23.5206,23.5284,582300.0
2009-07-27 15:30:00,29.84,29.85,29.56,29.68,635100.0,23.5206,23.5284,23.2999,23.3944,635100.0
2009-07-27 15:40:00,29.68,29.8,29.63,29.67,423700.0,23.3944,23.489,23.355,23.3866,423700.0
2009-07-27 15:50:00,29.68,29.86,29.67,29.83,607700.0,23.3944,23.5363,23.3866,23.5127,607700.0
2009-07-28 09:30:00,29.58,29.84,29.47,29.76,289000.0,23.3156,23.5206,23.2289,23.4575,289000.0
2009-07-28 09:40:00,29.77,30.11,29.55,30.09,418300.0,23.4654,23.7334,23.292,23.7176,418300.0
2009-07-28 09:50:00,30.1,30.3,30.05,30.16,317500.0,23.7255,23.8831,23.6861,23.7728,317500.0
2009-07-28 10:00:00,30.15,30.19,29.98,30.06,552500.0,23.7649,23.7964,23.6309,23.694,552500.0
2009-07-28 10:10:00,30.05,30.18,30.0,30.06,382300.0,23.6861,23.7886,23.6467,23.694,382300.0
2009-07-28 10:20:00,30.07,30.14,29.86,29.93,430800.0,23.7019,23.757,23.5363,23.5915,430800.0
2009-07-28 10:30:00,29.92,30.04,29.92,29.99,233800.0,23.5836,23.6782,23.5836,23.6388,233800.0
2009-07-28 10:40:00,30.0,30.26,30.0,30.17,318800.0,23.6467,23.8516,23.6467,23.7807,318800.0
2009-07-28 10:50:00,30.19,30.33,30.19,30.24,173500.0,23.7964,23.9068,23.7964,23.8359,173500.0
2009-07-28 11:00:00,30.24,30.24,30.07,30.12,178800.0,23.8359,23.8359,23.7019,23.7413,178800.0
2009-07-28 11:10:00,30.1,30.1,29.93,30.03,181300.0,23.7255,23.7255,23.5915,23.6703,181300.0
2009-07-28 11:20:00,30.03,30.04,29.87,29.89,163600.0,23.6703,23.6782,23.5442,23.56,163600.0
2009-07-28 11:30:00,29.89,29.92,29.8,29.82,283100.0,23.56,23.5836,23.489,23.5048,283100.0
2009-07-28 11:40:00,29.81,29.83,29.68,29.74,273400.0,23.4969,23.5127,23.3944,23.4417,273400.0
2009-07-28 11:50:00,29.74,29.75,29.64,29.68,248600.0,23.4417,23.4496,23.3629,23.3944,248600.0
2009-07-28 12:00:00,29.68,29.69,29.52,29.62,234100.0,23.3944,23.4023,23.2683,23.3472,234100.0
2009-07-28 12:10:00,29.63,29.79,29.62,29.63,164900.0,23.355,23.4812,23.3472,23.355,164900.0
2009-07-28 12:20:00,29.62,29.63,29.53,29.6,126300.0,23.3472,23.355,23.2762,23.3314,126300.0
2009-07-28 12:30:00,29.59,29.72,29.56,29.69,106900.0,23.3235,23.426,23.2999,23.4023,106900.0
2009-07-28 12:40:00,29.69,29.7,29.5,29.5,119600.0,23.4023,23.4102,23.2526,23.2526,119600.0
2009-07-28 12:50:00,29.5,29.53,29.42,29.49,140300.0,23.2526,23.2762,23.1895,23.2447,140300.0
2009-07-28 13:00:00,29.49,29.51,29.34,29.42,153100.0,23.2447,23.2605,23.1265,23.1895,153100.0
2009-07-28 13:10:00,29.41,29.52,29.41,29.44,127900.0,23.1816,23.2683,23.1816,23.2053,127900.0
2009-07-28 13:20:00,29.45,29.52,29.42,29.48,145800.0,23.2132,23.2683,23.1895,23.2368,145800.0
2009-07-28 13:30:00,29.48,29.52,29.42,29.44,185400.0,23.2368,23.2683,23.1895,23.2053,185400.0
2009-07-28 13:40:00,29.45,29.47,29.39,29.43,133100.0,23.2132,23.2289,23.1659,23.1974,133100.0
2009-07-28 13:50:00,29.43,29.51,29.34,29.4,182700.0,23.1974,23.2605,23.1265,23.1737,182700.0
2009-07-28 14:00:00,29.41,29.55,29.32,29.53,222000.0,23.1816,23.292,23.1107,23.2762,222000.0
2009-07-28 14:10:00,29.53,29.58,29.49,29.56,309100.0,23.2762,23.3156,23.2447,23.2999,309100.0
2009-07-28 14:20:00,29.56,29.71,29.56,29.64,159900.0,23.2999,23.4181,23.2999,23.3629,159900.0
2009-07-28 14:30:00,29.64,29.87,29.63,29.75,264500.0,23.3629,23.5442,23.355,23.4496,264500.0
2009-07-28 14:40:00,29.75,29.81,29.6,29.69,132600.0,23.4496,23.4969,23.3314,23.4023,132600.0
2009-07-28 14:50:00,29.69,29.69,29.54,29.58,142800.0,23.4023,23.4023,23.2841,23.3156,142800.0
2009-07-28 15:00:00,29.58,29.59,29.5,29.51,114700.0,23.3156,23.3235,23.2526,23.2605,114700.0
2009-07-28 15:10:00,29.51,29.63,29.43,29.46,219800.0,23.2605,23.355,23.1974,23.221,219800.0
2009-07-28 15:20:00,29.46,29.53,29.43,29.52,141300.0,23.221,23.2762,23.1974,23.2683,141300.0
2009-07-28 15:30:00,29.53,29.67,29.52,29.57,231700.0,23.2762,23.3866,23.2683,23.3077,231700.0
2009-07-28 15:40:00,29.58,29.76,29.56,29.69,239400.0,23.3156,23.4575,23.2999,23.4023,239400.0
2009-07-28 15:50:00,29.7,29.84,29.66,29.67,442100.0,23.4102,23.5206,23.3787,23.3866,442100.0
2009-07-29 09:30:00,29.47,29.47,29.21,29.29,268300.0,23.2289,23.2289,23.024,23.087,268300.0
2009-07-29 09:40:00,29.29,29.68,29.22,29.67,231200.0,23.087,23.3944,23.0319,23.3866,231200.0
2009-07-29 09:50:00,29.69,29.89,29.59,29.86,290100.0,23.4023,23.56,23.3235,23.5363,290100.0
2009-07-29 10:00:00,29.86,29.97,29.7,29.88,329800.0,23.5363,23.623,23.4102,23.5521,329800.0
2009-07-29 10:10:00,29.89,30.11,29.86,29.91,273500.0,23.56,23.7334,23.5363,23.5757,273500.0
2009-07-29 10:20:00,29.91,29.94,29.8,29.88,261400.0,23.5757,23.5994,23.489,23.5521,261400.0
2009-07-29 10:30:00,29.87,29.95,29.72,29.92,243900.0,23.5442,23.6073,23.426,23.5836,243900.0
2009-07-29 10:40:00,29.92,30.09,29.9,30.07,195400.0,23.5836,23.7176,23.5679,23.7019,195400.0
2009-07-29 10:50:00,30.06,30.19,29.96,30.13,191100.0,23.694,23.7964,23.6152,23.7491,191100.0
2009-07-29 11:00:00,30.12,30.24,30.08,30.14,179300.0,23.7413,23.8359,23.7097,23.757,179300.0
2009-07-29 11:10:00,30.15,30.22,30.04,30.05,129800.0,23.7649,23.8201,23.6782,23.6861,129800.0
2009-07-29 11:20:00,30.05,30.05,29.85,29.94,103100.0,23.6861,23.6861,23.5284,23.5994,103100.0
2009-07-29 11:30:00,29.96,29.96,29.83,29.88,63900.0,23.6152,23.6152,23.5127,23.5521,63900.0
2009-07-29 11:40:00,29.89,30.03,29.84,29.94,161300.0,23.56,23.6703,23.5206,23.5994,161300.0
2009-07-29 11:50:00,29.93,30.0,29.91,29.99,98200.0,23.5915,23.6467,23.5757,23.6388,98200.0
2009-07-29 12:00:00,29.98,30.0,29.96,29.99,47500.0,23.6309,23.6467,23.6152,23.6388,47500.0
2009-07-29 12:10:00,29.99,30.0,29.94,29.94,44800.0,23.6388,23.6467,23.5994,23.5994,44800.0
2009-07-29 12:20:00,29.93,30.0,29.91,29.96,71700.0,23.5915,23.6467,23.5757,23.6152,71700.0
2009-07-29 12:30:00,29.96,30.01,29.95,29.99,113300.0,23.6152,23.6546,23.6073,23.6388,113300.0
2009-07-29 12:40:00,29.99,30.02,29.88,29.97,115900.0,23.6388,23.6624,23.5521,23.623,115900.0
2009-07-29 12:50:00,29.97,30.0,29.84,29.93,75800.0,23.623,23.6467,23.5206,23.5915,75800.0
2009-07-29 13:00:00,29.93,29.93,29.76,29.79,227800.0,23.5915,23.5915,23.4575,23.4812,227800.0
2009-07-29 13:10:00,29.79,29.89,29.74,29.82,251800.0,23.4812,23.56,23.4417,23.5048,251800.0
2009-07-29 13:20:00,29.82,29.83,29.7,29.74,103700.0,23.5048,23.5127,23.4102,23.4417,103700.0
2009-07-29 13:30:00,29.74,29.87,29.72,29.84,117600.0,23.4417,23.5442,23.426,23.5206,117600.0
2009-07-29 13:40:00,29.84,29.86,29.75,29.79,59100.0,23.5206,23.5363,23.4496,23.4812,59100.0
2009-07-29 13:50:00,29.77,29.85,29.73,29.84,71500.0,23.4654,23.5284,23.4339,23.5206,71500.0
2009-07-29 14:00:00,29.83,29.84,29.77,29.79,151400.0,23.5127,23.5206,23.4654,23.4812,151400.0
2009-07-29 14:10:00,29.79,29.91,29.78,29.89,195500.0,23.4812,23.5757,23.4733,23.56,195500.0
2009-07-29 14:20:00,29.89,30.02,29.87,29.95,239400.0,23.56,23.6624,23.5442,23.6073,239400.0
2009-07-29 14:30:00,29.94,30.0,29.92,29.99,98600.0,23.5994,23.6467,23.5836,23.6388,98600.0
2009-07-29 14:40:00,29.99,30.0,29.82,29.82,187000.0,23.6388,23.6467,23.5048,23.5048,187000.0
2009-07-29 14:50:00,29.83,29.9,29.79,29.84,92800.0,23.5127,23.5679,23.4812,23.5206,92800.0
2009-07-29 15:00:00,29.84,29.88,29.71,29.73,225900.0,23.5206,23.5521,23.4181,23.4339,225900.0
2009-07-29 15:10:00,29.74,29.87,29.65,29.76,254300.0,23.4417,23.5442,23.3708,23.4575,254300.0
2009-07-29 15:20:00,29.76,29.84,29.73,29.73,103600.0,23.4575,23.5206,23.4339,23.4339,103600.0
2009-07-29 15:30:00,29.74,29.85,29.7,29.77,290100.0,23.4417,23.5284,23.4102,23.4654,290100.0
2009-07-29 15:40:00,29.78,29.88,29.72,29.8,270700.0,23.4733,23.5521,23.426,23.489,270700.0
2009-07-29 15:50:00,29.8,29.81,29.66,29.72,641900.0,23.489,23.4969,23.3787,23.426,641900.0
2009-07-30 09:30:00,30.39,30.75,30.1,30.61,412400.0,23.9541,24.2378,23.7255,24.1275,412400.0
2009-07-30 09:40:00,30.61,30.72,30.51,30.65,260300.0,24.1275,24.2142,24.0487,24.159,260300.0
2009-07-30 09:50:00,30.64,31.15,30.61,31.08,417600.0,24.1511,24.5531,24.1275,24.498,417600.0
2009-07-30 10:00:00,31.1,31.24,30.87,31.19,328700.0,24.5137,24.6241,24.3324,24.5847,328700.0
2009-07-30 10:10:00,31.21,31.5,31.17,31.34,555500.0,24.6004,24.829,24.5689,24.7029,555500.0
2009-07-30 10:20:00,31.35,31.43,31.13,31.34,300800.0,24.7108,24.7738,24.5374,24.7029,300800.0
2009-07-30 10:30:00,31.34,31.5,31.32,31.5,245100.0,24.7029,24.829,24.6871,24.829,245100.0
2009-07-30 10:40:00,31.5,31.62,31.36,31.48,270000.0,24.829,24.9236,24.7187,24.8132,270000.0
2009-07-30 10:50:00,31.47,31.58,31.36,31.58,169100.0,24.8054,24.8921,24.7187,24.8921,169100.0
2009-07-30 11:00:00,31.58,31.63,31.27,31.28,197200.0,24.8921,24.9315,24.6477,24.6556,197200.0
2009-07-30 11:10:00,31.28,31.32,31.05,31.14,322400.0,24.6556,24.6871,24.4743,24.5453,322400.0
2009-07-30 11:20:00,31.13,31.16,31.04,31.09,163500.0,24.5374,24.561,24.4664,24.5058,163500.0
2009-07-30 11:30:00,31.1,31.28,31.09,31.15,186000.0,24.5137,24.6556,24.5058,24.5531,186000.0
2009-07-30 11:40:00,31.14,31.14,30.88,30.93,224700.0,24.5453,24.5453,24.3403,24.3797,224700.0
2009-07-30 11:50:00,30.92,30.97,30.82,30.91,131100.0,24.3718,24.4113,24.293,24.364,131100.0
2009-07-30 12:00:00,30.93,31.13,30.92,31.08,126200.0,24.3797,24.5374,24.3718,24.498,126200.0
2009-07-30 12:10:00,31.07,31.08,30.91,30.98,134800.0,24.4901,24.498,24.364,24.4191,134800.0
2009-07-30 12:20:00,30.99,31.05,30.8,30.8,177000.0,24.427,24.4743,24.2773,24.2773,177000.0
2009-07-30 12:30:00,30.8,30.88,30.79,30.85,183800.0,24.2773,24.3403,24.2694,24.3167,183800.0
2009-07-30 12:40:00,30.87,30.87,30.78,30.81,104800.0,24.3324,24.3324,24.2615,24.2851,104800.0
2009-07-30 12:50:00,30.81,30.83,30.7,30.71,80100.0,24.2851,24.3009,24.1984,24.2063,80100.0
2009-07-30 13:00:00,30.71,31.07,30.71,30.97,402800.0,24.2063,24.4901,24.2063,24.4113,402800.0
2009-07-30 13:10:00,30.97,30.98,30.76,30.81,202400.0,24.4113,24.4191,24.2457,24.2851,202400.0
2009-07-30 13:20:00,30.81,30.83,30.76,30.82,211200.0,24.2851,24.3009,24.2457,24.293,211200.0
2009-07-30 13:30:00,30.83,30.95,30.81,30.92,128300.0,24.3009,24.3955,24.2851,24.3718,128300.0
2009-07-30 13:40:00,30.92,31.07,30.91,30.91,131700.0,24.3718,24.4901,24.364,24.364,131700.0
2009-07-30 13:50:00,30.92,31.03,30.88,30.89,129800.0,24.3718,24.4585,24.3403,24.3482,129800.0
2009-07-30 14:00:00,30.9,30.93,30.74,30.75,214000.0,24.3561,24.3797,24.23,24.2378,214000.0
2009-07-30 14:10:00,30.74,30.95,30.72,30.91,256300.0,24.23,24.3955,24.2142,24.364,256300.0
2009-07-30 14:20:00,30.9,30.99,30.9,30.96,107000.0,24.3561,24.427,24.3561,24.4034,107000.0
2009-07-30 14:30:00,30.96,31.1,30.91,31.07,171000.0,24.4034,24.5137,24.364,24.4901,171000.0
2009-07-30 14:40:00,31.08,31.16,31.01,31.06,175900.0,24.498,24.561,24.4428,24.4822,175900.0
2009-07-30 14:50:00,31.05,31.13,31.01,31.01,131100.0,24.4743,24.5374,24.4428,24.4428,131100.0
2009-07-30 15:00:00,31.01,31.14,31.0,31.02,189600.0,24.4428,24.5453,24.4349,24.4507,189600.0
2009-07-30 15:10:00,31.02,31.02,30.87,30.91,206100.0,24.4507,24.4507,24.3324,24.364,206100.0
2009-07-30 15:20:00,30.91,30.95,30.75,30.81,240000.0,24.364,24.3955,24.2378,24.2851,240000.0
2009-07-30 15:30:00,30.82,30.85,30.52,30.52,386500.0,24.293,24.3167,24.0566,24.0566,386500.0
2009-07-30 15:40:00,30.53,30.54,30.33,30.48,616600.0,24.0644,24.0723,23.9068,24.025,616600.0
2009-07-30 15:50:00,30.48,30.57,30.3,30.36,951000.0,24.025,24.096,23.8831,23.9304,951000.0
2009-07-31 09:30:00,30.3,30.52,30.15,30.37,280300.0,23.8831,24.0566,23.7649,23.9383,280300.0
2009-07-31 09:40:00,30.38,30.74,30.29,30.71,263200.0,23.9462,24.23,23.8753,24.2063,263200.0
2009-07-31 09:50:00,30.72,30.83,30.6,30.71,284700.0,24.2142,24.3009,24.1196,24.2063,284700.0
2009-07-31 10:00:00,30.7,30.84,30.45,30.78,394900.0,24.1984,24.3088,24.0014,24.2615,394900.0
2009-07-31 10:10:00,30.79,30.94,30.72,30.81,186300.0,24.2694,24.3876,24.2142,24.2851,186300.0
2009-07-31 10:20:00,30.81,31.03,30.8,30.86,207200.0,24.2851,24.4585,24.2773,24.3246,207200.0
2009-07-31 10:30:00,30.86,31.0,30.84,30.99,173500.0,24.3246,24.4349,24.3088,24.427,173500.0
2009-07-31 10:40:00,31.0,31.27,30.98,31.02,268800.0,24.4349,24.6477,24.4191,24.4507,268800.0
2009-07-31 10:50:00,31.02,31.07,30.92,30.93,164700.0,24.4507,24.4901,24.3718,24.3797,164700.0
2009-07-31 11:00:00,30.94,31.02,30.8,30.84,175400.0,24.3876,24.4507,24.2773,24.3088,175400.0
2009-07-31 11:10:00,30.84,30.87,30.61,30.63,229500.0,24.3088,24.3324,24.1275,24.1433,229500.0
2009-07-31 11:20:00,30.62,30.85,30.61,30.82,189400.0,24.1354,24.3167,24.1275,24.293,189400.0
2009-07-31 11:30:00,30.82,30.84,30.7,30.79,122800.0,24.293,24.3088,24.1984,24.2694,122800.0
2009-07-31 11:40:00,30.8,30.85,30.77,30.79,64300.0,24.2773,24.3167,24.2536,24.2694,64300.0
2009-07-31 11:50:00,30.78,30.83,30.68,30.73,119500.0,24.2615,24.3009,24.1827,24.2221,119500.0
2009-07-31 12:00:00,30.73,30.76,30.66,30.68,94800.0,24.2221,24.2457,24.1669,24.1827,94800.0
2009-07-31 12:10:00,30.68,30.69,30.54,30.62,120600.0,24.1827,24.1906,24.0723,24.1354,120600.0
2009-07-31 12:20:00,30.61,30.75,30.61,30.72,87000.0,24.1275,24.2378,24.1275,24.2142,87000.0
2009-07-31 12:30:00,30.72,30.74,30.55,30.6,92200.0,24.2142,24.23,24.0802,24.1196,92200.0
2009-07-31 12:40:00,30.6,30.62,30.47,30.48,105400.0,24.1196,24.1354,24.0171,24.025,105400.0
2009-07-31 12:50:00,30.49,30.51,30.41,30.5,144200.0,24.0329,24.0487,23.9699,24.0408,144200.0
2009-07-31 13:00:00,30.49,30.49,30.39,30.44,110600.0,24.0329,24.0329,23.9541,23.9935,110600.0
2009-07-31 13:10:00,30.45,30.5,30.4,30.43,72100.0,24.0014,24.0408,23.962,23.9856,72100.0
2009-07-31 13:20:00,30.44,30.52,30.43,30.52,61200.0,23.9935,24.0566,23.9856,24.0566,61200.0
2009-07-31 13:30:00,30.53,30.56,30.47,30.5,108500.0,24.0644,24.0881,24.0171,24.0408,108500.0
2009-07-31 13:40:00,30.49,30.57,30.47,30.57,99800.0,24.0329,24.096,24.0171,24.096,99800.0
2009-07-31 13:50:00,30.56,30.59,30.54,30.55,56200.0,24.0881,24.1117,24.0723,24.0802,56200.0
2009-07-31 14:00:00,30.56,30.65,30.55,30.58,110600.0,24.0881,24.159,24.0802,24.1038,110600.0
2009-07-31 14:10:00,30.59,30.71,30.59,30.66,123700.0,24.1117,24.2063,24.1117,24.1669,123700.0
2009-07-31 14:20:00,30.67,30.73,30.61,30.68,65000.0,24.1748,24.2221,24.1275,24.1827,65000.0
2009-07-31 14:30:00,30.68,30.81,30.65,30.7,97100.0,24.1827,24.2851,24.159,24.1984,97100.0
2009-07-31 14:40:00,30.69,30.72,30.63,30.71,86300.0,24.1906,24.2142,24.1433,24.2063,86300.0
2009-07-31 14:50:00,30.71,30.72,30.62,30.72,82900.0,24.2063,24.2142,24.1354,24.2142,82900.0
2009-07-31 15:00:00,30.71,30.76,30.6,30.74,166400.0,24.2063,24.2457,24.1196,24.23,166400.0
2009-07-31 15:10:00,30.73,30.81,30.72,30.79,131200.0,24.2221,24.2851,24.2142,24.2694,131200.0
2009-07-31 15:20:00,30.8,30.92,30.79,30.81,215300.0,24.2773,24.3718,24.2694,24.2851,215300.0
2009-07-31 15:30:00,30.81,30.85,30.67,30.72,205700.0,24.2851,24.3167,24.1748,24.2142,205700.0
2009-07-31 15:40:00,30.72,30.72,30.56,30.67,293700.0,24.2142,24.2142,24.0881,24.1748,293700.0
2009-07-31 15:50:00,30.66,30.76,30.52,30.67,541700.0,24.1669,24.2457,24.0566,24.1748,541700.0
2009-08-03 09:30:00,31.29,31.58,31.05,31.23,374400.0,24.6635,24.8921,24.4743,24.6162,374400.0
2009-08-03 09:40:00,31.21,31.27,30.71,30.9,559600.0,24.6004,24.6477,24.2063,24.3561,559600.0
2009-08-03 09:50:00,30.9,31.57,30.8,31.56,505300.0,24.3561,24.8842,24.2773,24.8763,505300.0
2009-08-03 10:00:00,31.55,31.6,31.32,31.49,398200.0,24.8684,24.9078,24.6871,24.8211,398200.0
2009-08-03 10:10:00,31.5,31.78,31.44,31.65,388600.0,24.829,25.0497,24.7817,24.9472,388600.0
2009-08-03 10:20:00,31.65,31.74,31.6,31.67,288400.0,24.9472,25.0182,24.9078,24.963,288400.0
2009-08-03 10:30:00,31.66,31.74,31.64,31.71,190800.0,24.9551,25.0182,24.9394,24.9945,190800.0
2009-08-03 10:40:00,31.72,31.73,31.5,31.6,133900.0,25.0024,25.0103,24.829,24.9078,133900.0
2009-08-03 10:50:00,31.61,31.62,31.37,31.37,161900.0,24.9157,24.9236,24.7265,24.7265,161900.0
2009-08-03 11:00:00,31.37,31.45,31.32,31.45,142500.0,24.7265,24.7896,24.6871,24.7896,142500.0
2009-08-03 11:10:00,31.45,31.64,31.42,31.63,141800.0,24.7896,24.9394,24.766,24.9315,141800.0
2009-08-03 11:20:00,31.64,31.81,31.55,31.81,258300.0,24.9394,25.0734,24.8684,25.0734,258300.0
2009-08-03 11:30:00,31.81,31.94,31.77,31.87,237100.0,25.0734,25.1758,25.0418,25.1207,237100.0
2009-08-03 11:40:00,31.87,31.87,31.67,31.69,247500.0,25.1207,25.1207,24.963,24.9788,247500.0
2009-08-03 11:50:00,31.69,31.69,31.58,31.59,82400.0,24.9788,24.9788,24.8921,24.9,82400.0
2009-08-03 12:00:00,31.58,31.59,31.5,31.58,103400.0,24.8921,24.9,24.829,24.8921,103400.0
2009-08-03 12:10:00,31.58,31.59,31.51,31.54,59400.0,24.8921,24.9,24.8369,24.8605,59400.0
2009-08-03 12:20:00,31.53,31.57,31.47,31.5,84500.0,24.8527,24.8842,24.8054,24.829,84500.0
2009-08-03 12:30:00,31.51,31.6,31.48,31.55,190500.0,24.8369,24.9078,24.8132,24.8684,190500.0
2009-08-03 12:40:00,31.56,31.72,31.52,31.63,161800.0,24.8763,25.0024,24.8448,24.9315,161800.0
2009-08-03 12:50:00,31.63,31.63,31.54,31.56,83800.0,24.9315,24.9315,24.8605,24.8763,83800.0
2009-08-03 13:00:00,31.56,31.59,31.45,31.46,121500.0,24.8763,24.9,24.7896,24.7975,121500.0
2009-08-03 13:10:00,31.46,31.47,31.31,31.4,110300.0,24.7975,24.8054,24.6793,24.7502,110300.0
2009-08-03 13:20:00,31.4,31.42,31.37,31.38,71800.0,24.7502,24.766,24.7265,24.7344,71800.0
2009-08-03 13:30:00,31.38,31.44,31.37,31.42,109400.0,24.7344,24.7817,24.7265,24.766,109400.0
2009-08-03 13:40:00,31.42,31.48,31.41,31.46,50200.0,24.766,24.8132,24.7581,24.7975,50200.0
2009-08-03 13:50:00,31.44,31.51,31.42,31.49,90100.0,24.7817,24.8369,24.766,24.8211,90100.0
2009-08-03 14:00:00,31.47,31.64,31.47,31.51,138100.0,24.8054,24.9394,24.8054,24.8369,138100.0
2009-08-03 14:10:00,31.52,31.56,31.43,31.44,153000.0,24.8448,24.8763,24.7738,24.7817,153000.0
2009-08-03 14:20:00,31.45,31.49,31.44,31.44,165400.0,24.7896,24.8211,24.7817,24.7817,165400.0
2009-08-03 14:30:00,31.44,31.46,31.25,31.35,176600.0,24.7817,24.7975,24.632,24.7108,176600.0
2009-08-03 14:40:00,31.35,31.41,31.31,31.37,128200.0,24.7108,24.7581,24.6793,24.7265,128200.0
2009-08-03 14:50:00,31.37,31.41,31.3,31.38,112400.0,24.7265,24.7581,24.6714,24.7344,112400.0
2009-08-03 15:00:00,31.38,31.41,31.25,31.3,144800.0,24.7344,24.7581,24.632,24.6714,144800.0
2009-08-03 15:10:00,31.3,31.35,31.18,31.25,189000.0,24.6714,24.7108,24.5768,24.632,189000.0
2009-08-03 15:20:00,31.26,31.41,31.25,31.37,257200.0,24.6398,24.7581,24.632,24.7265,257200.0
2009-08-03 15:30:00,31.37,31.39,31.25,31.27,208300.0,24.7265,24.7423,24.632,24.6477,208300.0
2009-08-03 15:40:00,31.25,31.32,31.16,31.24,272300.0,24.632,24.6871,24.561,24.6241,272300.0
2009-08-03 15:50:00,31.24,31.41,31.23,31.36,500300.0,24.6241,24.7581,24.6162,24.7187,500300.0
2009-08-04 09:30:00,31.0,31.19,30.87,30.99,256200.0,24.4349,24.5847,24.3324,24.427,256200.0
2009-08-04 09:40:00,31.01,31.08,30.61,30.78,431100.0,24.4428,24.498,24.1275,24.2615,431100.0
2009-08-04 09:50:00,30.78,30.95,30.67,30.95,314800.0,24.2615,24.3955,24.1748,24.3955,314800.0
2009-08-04 10:00:00,30.95,31.04,30.75,30.77,479900.0,24.3955,24.4664,24.2378,24.2536,479900.0
2009-08-04 10:10:00,30.78,30.96,30.77,30.94,250700.0,24.2615,24.4034,24.2536,24.3876,250700.0
2009-08-04 10:20:00,30.94,31.0,30.85,30.95,178900.0,24.3876,24.4349,24.3167,24.3955,178900.0
2009-08-04 10:30:00,30.95,30.97,30.89,30.96,156700.0,24.3955,24.4113,24.3482,24.4034,156700.0
2009-08-04 10:40:00,30.96,31.02,30.91,30.94,130400.0,24.4034,24.4507,24.364,24.3876,130400.0
2009-08-04 10:50:00,30.95,31.01,30.91,30.98,136800.0,24.3955,24.4428,24.364,24.4191,136800.0
2009-08-04 11:00:00,30.98,31.11,30.97,31.02,152000.0,24.4191,24.5216,24.4113,24.4507,152000.0
2009-08-04 11:10:00,31.02,31.19,31.0,31.04,189000.0,24.4507,24.5847,24.4349,24.4664,189000.0
2009-08-04 11:20:00,31.05,31.16,31.0,31.16,146400.0,24.4743,24.561,24.4349,24.561,146400.0
2009-08-04 11:30:00,31.13,31.38,31.0,31.35,121200.0,24.5374,24.7344,24.4349,24.7108,121200.0
2009-08-04 11:40:00,31.34,31.38,31.21,31.21,231400.0,24.7029,24.7344,24.6004,24.6004,231400.0
2009-08-04 11:50:00,31.2,31.35,31.16,31.3,105800.0,24.5925,24.7108,24.561,24.6714,105800.0
2009-08-04 12:00:00,31.29,31.34,31.18,31.34,56700.0,24.6635,24.7029,24.5768,24.7029,56700.0
2009-08-04 12:10:00,31.35,31.45,31.31,31.43,93700.0,24.7108,24.7896,24.6793,24.7738,93700.0
2009-08-04 12:20:00,31.43,31.75,31.43,31.68,194700.0,24.7738,25.0261,24.7738,24.9709,194700.0
2009-08-04 12:30:00,31.68,31.77,31.57,31.58,150900.0,24.9709,25.0418,24.8842,24.8921,150900.0
2009-08-04 12:40:00,31.57,31.73,31.53,31.7,101200.0,24.8842,25.0103,24.8527,24.9867,101200.0
2009-08-04 12:50:00,31.7,31.85,31.66,31.8,148400.0,24.9867,25.1049,24.9551,25.0655,148400.0
2009-08-04 13:00:00,31.81,31.83,31.66,31.78,163100.0,25.0734,25.0891,24.9551,25.0497,163100.0
2009-08-04 13:10:00,31.79,31.84,31.74,31.75,75900.0,25.0576,25.097,25.0182,25.0261,75900.0
2009-08-04 13:20:00,31.74,31.77,31.63,31.67,84900.0,25.0182,25.0418,24.9315,24.963,84900.0
2009-08-04 13:30:00,31.68,31.76,31.67,31.74,54100.0,24.9709,25.034,24.963,25.0182,54100.0
2009-08-04 13:40:00,31.73,31.77,31.66,31.66,44800.0,25.0103,25.0418,24.9551,24.9551,44800.0
2009-08-04 13:50:00,31.66,31.66,31.51,31.52,134700.0,24.9551,24.9551,24.8369,24.8448,134700.0
2009-08-04 14:00:00,31.53,31.55,31.27,31.31,251600.0,24.8527,24.8684,24.6477,24.6793,251600.0
2009-08-04 14:10:00,31.32,31.33,31.05,31.06,222800.0,24.6871,24.695,24.4743,24.4822,222800.0
2009-08-04 14:20:00,31.06,31.28,31.06,31.27,178800.0,24.4822,24.6556,24.4822,24.6477,178800.0
2009-08-04 14:30:00,31.27,31.45,31.26,31.42,165700.0,24.6477,24.7896,24.6398,24.766,165700.0
2009-08-04 14:40:00,31.42,31.54,31.4,31.48,127000.0,24.766,24.8605,24.7502,24.8132,127000.0
2009-08-04 14:50:00,31.48,31.48,31.35,31.41,119800.0,24.8132,24.8132,24.7108,24.7581,119800.0
2009-08-04 15:00:00,31.41,31.58,31.4,31.58,150400.0,24.7581,24.8921,24.7502,24.8921,150400.0
2009-08-04 15:10:00,31.58,31.58,31.44,31.53,163000.0,24.8921,24.8921,24.7817,24.8527,163000.0
2009-08-04 15:20:00,31.53,31.6,31.48,31.48,143000.0,24.8527,24.9078,24.8132,24.8132,143000.0
2009-08-04 15:30:00,31.48,31.58,31.23,31.23,360400.0,24.8132,24.8921,24.6162,24.6162,360400.0
2009-08-04 15:40:00,31.23,31.25,31.15,31.25,367900.0,24.6162,24.632,24.5531,24.632,367900.0
2009-08-04 15:50:00,31.25,31.53,31.24,31.49,618700.0,24.632,24.8527,24.6241,24.8211,618700.0
2009-08-05 09:30:00,31.41,31.68,31.24,31.64,435100.0,24.7581,24.9709,24.6241,24.9394,435100.0
2009-08-05 09:40:00,31.63,31.64,31.19,31.21,624600.0,24.9315,24.9394,24.5847,24.6004,624600.0
2009-08-05 09:50:00,31.21,31.24,30.85,31.11,566900.0,24.6004,24.6241,24.3167,24.5216,566900.0
2009-08-05 10:00:00,31.11,31.11,30.66,30.67,412600.0,24.5216,24.5216,24.1669,24.1748,412600.0
2009-08-05 10:10:00,30.66,30.72,30.35,30.44,500000.0,24.1669,24.2142,23.9226,23.9935,500000.0
2009-08-05 10:20:00,30.45,31.0,30.42,30.5,314800.0,24.0014,24.4349,23.9777,24.0408,314800.0
2009-08-05 10:30:00,30.5,30.54,30.42,30.42,141100.0,24.0408,24.0723,23.9777,23.9777,141100.0
2009-08-05 10:40:00,30.42,30.45,30.2,30.24,274500.0,23.9777,24.0014,23.8043,23.8359,274500.0
2009-08-05 10:50:00,30.24,30.25,30.07,30.19,304900.0,23.8359,23.8437,23.7019,23.7964,304900.0
2009-08-05 11:00:00,30.19,30.3,30.16,30.22,231400.0,23.7964,23.8831,23.7728,23.8201,231400.0
2009-08-05 11:10:00,30.21,30.29,30.11,30.21,296900.0,23.8122,23.8753,23.7334,23.8122,296900.0
2009-08-05 11:20:00,30.22,30.26,30.15,30.21,175100.0,23.8201,23.8516,23.7649,23.8122,175100.0
2009-08-05 11:30:00,30.21,30.34,30.18,30.3,246600.0,23.8122,23.9147,23.7886,23.8831,246600.0
2009-08-05 11:40:00,30.3,30.3,30.24,30.28,148900.0,23.8831,23.8831,23.8359,23.8674,148900.0
2009-08-05 11:50:00,30.27,30.29,30.07,30.11,230600.0,23.8595,23.8753,23.7019,23.7334,230600.0
2009-08-05 12:00:00,30.12,30.25,29.98,30.0,367100.0,23.7413,23.8437,23.6309,23.6467,367100.0
2009-08-05 12:10:00,29.99,30.22,29.99,30.2,235200.0,23.6388,23.8201,23.6388,23.8043,235200.0
2009-08-05 12:20:00,30.2,30.24,30.14,30.22,158900.0,23.8043,23.8359,23.757,23.8201,158900.0
2009-08-05 12:30:00,30.21,30.3,30.19,30.28,155900.0,23.8122,23.8831,23.7964,23.8674,155900.0
2009-08-05 12:40:00,30.28,30.41,30.27,30.41,116600.0,23.8674,23.9699,23.8595,23.9699,116600.0
2009-08-05 12:50:00,30.41,30.48,30.36,30.39,256700.0,23.9699,24.025,23.9304,23.9541,256700.0
2009-08-05 13:00:00,30.4,30.4,30.18,30.23,135400.0,23.962,23.962,23.7886,23.828,135400.0
2009-08-05 13:10:00,30.24,30.4,30.24,30.36,83900.0,23.8359,23.962,23.8359,23.9304,83900.0
2009-08-05 13:20:00,30.36,30.52,30.29,30.49,99600.0,23.9304,24.0566,23.8753,24.0329,99600.0
2009-08-05 13:30:00,30.5,30.55,30.45,30.52,57800.0,24.0408,24.0802,24.0014,24.0566,57800.0
2009-08-05 13:40:00,30.54,30.54,30.4,30.4,123400.0,24.0723,24.0723,23.962,23.962,123400.0
2009-08-05 13:50:00,30.39,30.48,30.32,30.47,126200.0,23.9541,24.025,23.8989,24.0171,126200.0
2009-08-05 14:00:00,30.48,30.5,30.42,30.5,437400.0,24.025,24.0408,23.9777,24.0408,437400.0
2009-08-05 14:10:00,30.5,30.58,30.5,30.53,66400.0,24.0408,24.1038,24.0408,24.0644,66400.0
2009-08-05 14:20:00,30.54,30.59,30.5,30.5,214500.0,24.0723,24.1117,24.0408,24.0408,214500.0
2009-08-05 14:30:00,30.51,30.66,30.5,30.65,179400.0,24.0487,24.1669,24.0408,24.159,179400.0
2009-08-05 14:40:00,30.65,31.37,30.65,31.36,748300.0,24.159,24.7265,24.159,24.7187,748300.0
2009-08-05 14:50:00,31.35,31.53,31.22,31.38,822400.0,24.7108,24.8527,24.6083,24.7344,822400.0
2009-08-05 15:00:00,31.37,31.48,31.16,31.28,623100.0,24.7265,24.8132,24.561,24.6556,623100.0
2009-08-05 15:10:00,31.29,31.44,31.28,31.36,291100.0,24.6635,24.7817,24.6556,24.7187,291100.0
2009-08-05 15:20:00,31.36,31.59,31.36,31.59,457400.0,24.7187,24.9,24.7187,24.9,457400.0
2009-08-05 15:30:00,31.58,31.63,31.17,31.35,447100.0,24.8921,24.9315,24.5689,24.7108,447100.0
2009-08-05 15:40:00,31.36,31.5,31.2,31.25,483200.0,24.7187,24.829,24.5925,24.632,483200.0
2009-08-05 15:50:00,31.26,31.5,31.25,31.42,595500.0,24.6398,24.829,24.632,24.766,595500.0
2009-08-06 09:30:00,31.91,33.21,31.89,32.46,1004700.0,25.1522,26.1769,25.1364,25.5857,1004700.0
2009-08-06 09:40:00,32.47,32.86,32.24,32.24,653500.0,25.5936,25.901,25.4123,25.4123,653500.0
2009-08-06 09:50:00,32.22,32.41,32.14,32.33,417200.0,25.3965,25.5463,25.3335,25.4832,417200.0
2009-08-06 10:00:00,32.33,32.34,31.65,31.67,871000.0,25.4832,25.4911,24.9472,24.963,871000.0
2009-08-06 10:10:00,31.67,31.68,30.97,31.21,619300.0,24.963,24.9709,24.4113,24.6004,619300.0
2009-08-06 10:20:00,31.2,31.44,31.11,31.38,446400.0,24.5925,24.7817,24.5216,24.7344,446400.0
2009-08-06 10:30:00,31.4,31.76,31.35,31.74,274500.0,24.7502,25.034,24.7108,25.0182,274500.0
2009-08-06 10:40:00,31.75,32.16,31.73,32.11,362200.0,25.0261,25.3492,25.0103,25.3098,362200.0
2009-08-06 10:50:00,32.1,32.4,32.1,32.39,465900.0,25.3019,25.5384,25.3019,25.5305,465900.0
2009-08-06 11:00:00,32.4,32.4,32.05,32.05,370300.0,25.5384,25.5384,25.2625,25.2625,370300.0
2009-08-06 11:10:00,32.05,32.16,31.94,32.04,192100.0,25.2625,25.3492,25.1758,25.2547,192100.0
2009-08-06 11:20:00,32.05,32.24,32.04,32.21,189400.0,25.2625,25.4123,25.2547,25.3887,189400.0
2009-08-06 11:30:00,32.21,32.23,31.97,32.13,201000.0,25.3887,25.4044,25.1995,25.3256,201000.0
2009-08-06 11:40:00,32.13,32.15,31.97,32.06,147100.0,25.3256,25.3414,25.1995,25.2704,147100.0
2009-08-06 11:50:00,32.05,32.08,31.87,31.93,322200.0,25.2625,25.2862,25.1207,25.1679,322200.0
2009-08-06 12:00:00,31.93,31.93,31.68,31.72,332300.0,25.1679,25.1679,24.9709,25.0024,332300.0
2009-08-06 12:10:00,31.72,31.76,31.43,31.61,581400.0,25.0024,25.034,24.7738,24.9157,581400.0
2009-08-06 12:20:00,31.61,31.69,31.52,31.57,279000.0,24.9157,24.9788,24.8448,24.8842,279000.0
2009-08-06 12:30:00,31.56,31.82,31.52,31.8,113700.0,24.8763,25.0812,24.8448,25.0655,113700.0
2009-08-06 12:40:00,31.81,32.05,31.81,32.04,269600.0,25.0734,25.2625,25.0734,25.2547,269600.0
2009-08-06 12:50:00,32.04,32.06,31.88,31.92,259600.0,25.2547,25.2704,25.1285,25.1601,259600.0
2009-08-06 13:00:00,31.92,32.13,31.9,32.1,158100.0,25.1601,25.3256,25.1443,25.3019,158100.0
2009-08-06 13:10:00,32.1,32.13,32.03,32.05,120800.0,25.3019,25.3256,25.2468,25.2625,120800.0
2009-08-06 13:20:00,32.06,32.26,32.04,32.26,278100.0,25.2704,25.4281,25.2547,25.4281,278100.0
2009-08-06 13:30:00,32.26,32.38,32.26,32.31,298200.0,25.4281,25.5226,25.4281,25.4675,298200.0
2009-08-06 13:40:00,32.32,32.32,31.93,31.93,246900.0,25.4754,25.4754,25.1679,25.1679,246900.0
2009-08-06 13:50:00,31.94,31.95,31.87,31.9,139900.0,25.1758,25.1837,25.1207,25.1443,139900.0
2009-08-06 14:00:00,31.9,31.91,31.63,31.75,410500.0,25.1443,25.1522,24.9315,25.0261,410500.0
2009-08-06 14:10:00,31.76,31.78,31.64,31.66,211500.0,25.034,25.0497,24.9394,24.9551,211500.0
2009-08-06 14:20:00,31.65,31.8,31.57,31.79,316200.0,24.9472,25.0655,24.8842,25.0576,316200.0
2009-08-06 14:30:00,31.79,31.8,31.69,31.75,145000.0,25.0576,25.0655,24.9788,25.0261,145000.0
2009-08-06 14:40:00,31.76,31.84,31.67,31.83,130200.0,25.034,25.097,24.963,25.0891,130200.0
2009-08-06 14:50:00,31.82,31.93,31.74,31.88,218200.0,25.0812,25.1679,25.0182,25.1285,218200.0
2009-08-06 15:00:00,31.87,32.02,31.86,31.98,237700.0,25.1207,25.2389,25.1128,25.2074,237700.0
2009-08-06 15:10:00,31.99,32.18,31.91,32.15,211900.0,25.2152,25.365,25.1522,25.3414,211900.0
2009-08-06 15:20:00,32.16,32.25,32.05,32.14,232000.0,25.3492,25.4202,25.2625,25.3335,232000.0
2009-08-06 15:30:00,32.14,32.19,32.02,32.14,382000.0,25.3335,25.3729,25.2389,25.3335,382000.0
2009-08-06 15:40:00,32.14,32.24,32.04,32.16,436300.0,25.3335,25.4123,25.2547,25.3492,436300.0
2009-08-06 15:50:00,32.17,32.22,32.05,32.1,975700.0,25.3571,25.3965,25.2625,25.3019,975700.0
2009-08-07 09:30:00,32.9,33.14,32.76,33.0,545300.0,25.9705,26.16,25.86,26.0495,545300.0
2009-08-07 09:40:00,32.98,33.2,32.96,33.09,582300.0,26.0337,26.2073,26.0179,26.1205,582300.0
2009-08-07 09:50:00,33.12,33.34,33.06,33.07,336700.0,26.1442,26.3179,26.0968,26.1047,336700.0
2009-08-07 10:00:00,33.07,33.08,32.6,32.78,492500.0,26.1047,26.1126,25.7337,25.8758,492500.0
2009-08-07 10:10:00,32.79,32.99,32.75,32.79,318400.0,25.8837,26.0416,25.8521,25.8837,318400.0
2009-08-07 10:20:00,32.79,33.01,32.69,33.0,349300.0,25.8837,26.0574,25.8048,26.0495,349300.0
2009-08-07 10:30:00,33.0,33.06,32.89,33.01,269900.0,26.0495,26.0968,25.9626,26.0574,269900.0
2009-08-07 10:40:00,33.01,33.2,32.97,33.1,432600.0,26.0574,26.2073,26.0258,26.1284,432600.0
2009-08-07 10:50:00,33.09,33.6,33.08,33.41,496800.0,26.1205,26.5231,26.1126,26.3731,496800.0
2009-08-07 11:00:00,33.41,33.69,33.41,33.66,308700.0,26.3731,26.5941,26.3731,26.5705,308700.0
2009-08-07 11:10:00,33.67,33.91,33.63,33.9,421800.0,26.5783,26.7678,26.5468,26.7599,421800.0
2009-08-07 11:20:00,33.9,34.15,33.78,34.04,453600.0,26.7599,26.9572,26.6652,26.8704,453600.0
2009-08-07 11:30:00,34.04,34.06,33.95,34.01,268900.0,26.8704,26.8862,26.7994,26.8467,268900.0
2009-08-07 11:40:00,34.02,34.02,33.74,33.75,282200.0,26.8546,26.8546,26.6336,26.6415,282200.0
2009-08-07 11:50:00,33.76,33.92,33.63,33.74,400400.0,26.6494,26.7757,26.5468,26.6336,400400.0
2009-08-07 12:00:00,33.74,34.01,33.74,33.93,210700.0,26.6336,26.8467,26.6336,26.7836,210700.0
2009-08-07 12:10:00,33.97,34.09,33.92,34.09,211500.0,26.8152,26.9099,26.7757,26.9099,211500.0
2009-08-07 12:20:00,34.09,34.13,33.99,33.99,273300.0,26.9099,26.9415,26.8309,26.8309,273300.0
2009-08-07 12:30:00,33.99,34.1,33.97,34.04,148000.0,26.8309,26.9178,26.8152,26.8704,148000.0
2009-08-07 12:40:00,34.04,34.08,33.99,34.04,200100.0,26.8704,26.902,26.8309,26.8704,200100.0
2009-08-07 12:50:00,34.04,34.26,34.03,34.26,251800.0,26.8704,27.0441,26.8625,27.0441,251800.0
2009-08-07 13:00:00,34.26,34.39,34.2,34.26,197400.0,27.0441,27.1467,26.9967,27.0441,197400.0
2009-08-07 13:10:00,34.26,34.44,34.24,34.33,213200.0,27.0441,27.1862,27.0283,27.0993,213200.0
2009-08-07 13:20:00,34.33,34.58,34.3,34.56,252500.0,27.0993,27.2967,27.0757,27.2809,252500.0
2009-08-07 13:30:00,34.56,34.58,34.47,34.55,172400.0,27.2809,27.2967,27.2099,27.273,172400.0
2009-08-07 13:40:00,34.55,34.56,34.46,34.46,135000.0,27.273,27.2809,27.202,27.202,135000.0
2009-08-07 13:50:00,34.46,34.53,34.3,34.49,303000.0,27.202,27.2572,27.0757,27.2256,303000.0
2009-08-07 14:00:00,34.49,34.51,34.39,34.39,109400.0,27.2256,27.2414,27.1467,27.1467,109400.0
2009-08-07 14:10:00,34.4,34.45,34.34,34.35,141800.0,27.1546,27.1941,27.1072,27.1151,141800.0
2009-08-07 14:20:00,34.35,34.38,34.2,34.25,141000.0,27.1151,27.1388,26.9967,27.0362,141000.0
2009-08-07 14:30:00,34.26,34.29,34.13,34.25,193000.0,27.0441,27.0678,26.9415,27.0362,193000.0
2009-08-07 14:40:00,34.25,34.36,34.24,34.27,252000.0,27.0362,27.123,27.0283,27.052,252000.0
2009-08-07 14:50:00,34.27,34.39,34.26,34.35,236500.0,27.052,27.1467,27.0441,27.1151,236500.0
2009-08-07 15:00:00,34.34,34.35,34.04,34.06,439500.0,27.1072,27.1151,26.8704,26.8862,439500.0
2009-08-07 15:10:00,34.07,34.07,33.75,33.85,391400.0,26.8941,26.8941,26.6415,26.7204,391400.0
2009-08-07 15:20:00,33.85,34.18,33.72,34.15,445000.0,26.7204,26.9809,26.6178,26.9572,445000.0
2009-08-07 15:30:00,34.15,34.25,34.0,34.03,530700.0,26.9572,27.0362,26.8388,26.8625,530700.0
2009-08-07 15:40:00,34.03,34.21,34.01,34.1,499500.0,26.8625,27.0046,26.8467,26.9178,499500.0
2009-08-07 15:50:00,34.1,34.18,34.05,34.1,794500.0,26.9178,26.9809,26.8783,26.9178,794500.0
2009-08-10 09:30:00,33.84,34.1,33.68,34.0,313000.0,26.7125,26.9178,26.5862,26.8388,313000.0
2009-08-10 09:40:00,33.98,34.06,33.67,34.0,513300.0,26.8231,26.8862,26.5783,26.8388,513300.0
2009-08-10 09:50:00,34.01,34.24,33.99,33.99,463200.0,26.8467,27.0283,26.8309,26.8309,463200.0
2009-08-10 10:00:00,33.98,34.23,33.96,34.22,308300.0,26.8231,27.0204,26.8073,27.0125,308300.0
2009-08-10 10:10:00,34.22,34.38,34.22,34.25,214900.0,27.0125,27.1388,27.0125,27.0362,214900.0
2009-08-10 10:20:00,34.26,34.53,34.15,34.51,286300.0,27.0441,27.2572,26.9572,27.2414,286300.0
2009-08-10 10:30:00,34.51,34.55,34.38,34.49,242500.0,27.2414,27.273,27.1388,27.2256,242500.0
2009-08-10 10:40:00,34.49,34.66,34.31,34.6,290500.0,27.2256,27.3598,27.0836,27.3125,290500.0
2009-08-10 10:50:00,34.6,34.84,34.57,34.62,277000.0,27.3125,27.5019,27.2888,27.3283,277000.0
2009-08-10 11:00:00,34.61,35.0,34.61,34.91,611300.0,27.3204,27.6282,27.3204,27.5572,611300.0
2009-08-10 11:10:00,34.91,35.0,34.9,34.94,337100.0,27.5572,27.6282,27.5493,27.5809,337100.0
2009-08-10 11:20:00,34.95,34.99,34.84,34.87,282800.0,27.5888,27.6203,27.5019,27.5256,282800.0
2009-08-10 11:30:00,34.87,34.93,34.75,34.82,202700.0,27.5256,27.573,27.4309,27.4861,202700.0
2009-08-10 11:40:00,34.81,34.96,34.8,34.86,107500.0,27.4782,27.5966,27.4703,27.5177,107500.0
2009-08-10 11:50:00,34.86,35.05,34.86,34.97,254100.0,27.5177,27.6677,27.5177,27.6045,254100.0
2009-08-10 12:00:00,34.98,35.01,34.7,34.74,249300.0,27.6124,27.6361,27.3914,27.423,249300.0
2009-08-10 12:10:00,34.74,34.75,34.57,34.58,198500.0,27.423,27.4309,27.2888,27.2967,198500.0
2009-08-10 12:20:00,34.59,34.59,34.27,34.31,330900.0,27.3046,27.3046,27.052,27.0836,330900.0
2009-08-10 12:30:00,34.31,34.32,34.08,34.19,340600.0,27.0836,27.0914,26.902,26.9888,340600.0
2009-08-10 12:40:00,34.19,34.32,34.17,34.2,188000.0,26.9888,27.0914,26.973,26.9967,188000.0
2009-08-10 12:50:00,34.2,34.4,34.2,34.34,214100.0,26.9967,27.1546,26.9967,27.1072,214100.0
2009-08-10 13:00:00,34.33,34.36,34.23,34.3,355400.0,27.0993,27.123,27.0204,27.0757,355400.0
2009-08-10 13:10:00,34.3,34.46,34.3,34.4,441300.0,27.0757,27.202,27.0757,27.1546,441300.0
2009-08-10 13:20:00,34.4,34.43,34.11,34.18,276600.0,27.1546,27.1783,26.9257,26.9809,276600.0
2009-08-10 13:30:00,34.17,34.46,34.13,34.38,275500.0,26.973,27.202,26.9415,27.1388,275500.0
2009-08-10 13:40:00,34.38,34.64,34.37,34.49,238700.0,27.1388,27.344,27.1309,27.2256,238700.0
2009-08-10 13:50:00,34.49,34.51,34.25,34.25,105200.0,27.2256,27.2414,27.0362,27.0362,105200.0
2009-08-10 14:00:00,34.25,34.29,34.15,34.26,155700.0,27.0362,27.0678,26.9572,27.0441,155700.0
2009-08-10 14:10:00,34.24,34.25,34.01,34.04,150500.0,27.0283,27.0362,26.8467,26.8704,150500.0
2009-08-10 14:20:00,34.05,34.28,34.03,34.25,127800.0,26.8783,27.0599,26.8625,27.0362,127800.0
2009-08-10 14:30:00,34.24,34.31,34.18,34.27,86900.0,27.0283,27.0836,26.9809,27.052,86900.0
2009-08-10 14:40:00,34.26,34.3,34.18,34.2,109200.0,27.0441,27.0757,26.9809,26.9967,109200.0
2009-08-10 14:50:00,34.2,34.29,34.11,34.29,117600.0,26.9967,27.0678,26.9257,27.0678,117600.0
2009-08-10 15:00:00,34.28,34.34,34.05,34.1,384500.0,27.0599,27.1072,26.8783,26.9178,384500.0
2009-08-10 15:10:00,34.1,34.13,34.03,34.12,124800.0,26.9178,26.9415,26.8625,26.9336,124800.0
2009-08-10 15:20:00,34.13,34.19,34.08,34.08,144900.0,26.9415,26.9888,26.902,26.902,144900.0
2009-08-10 15:30:00,34.08,34.1,33.84,33.95,480300.0,26.902,26.9178,26.7125,26.7994,480300.0
2009-08-10 15:40:00,33.94,34.03,33.8,33.84,682500.0,26.7915,26.8625,26.681,26.7125,682500.0
2009-08-10 15:50:00,33.84,33.97,33.82,33.88,707800.0,26.7125,26.8152,26.6968,26.7441,707800.0
2009-08-11 09:30:00,33.65,33.91,33.54,33.66,331500.0,26.5626,26.7678,26.4757,26.5705,331500.0
2009-08-11 09:40:00,33.67,33.67,33.11,33.2,476000.0,26.5783,26.5783,26.1363,26.2073,476000.0
2009-08-11 09:50:00,33.18,33.25,32.93,33.22,560900.0,26.1916,26.2468,25.9942,26.2231,560900.0
2009-08-11 10:00:00,33.21,33.21,32.85,32.96,540500.0,26.2152,26.2152,25.9311,26.0179,540500.0
2009-08-11 10:10:00,32.95,33.23,32.93,32.99,233200.0,26.01,26.231,25.9942,26.0416,233200.0
2009-08-11 10:20:00,32.98,33.07,32.64,32.8,481300.0,26.0337,26.1047,25.7653,25.8916,481300.0
2009-08-11 10:30:00,32.79,33.14,32.71,33.13,362200.0,25.8837,26.16,25.8205,26.1521,362200.0
2009-08-11 10:40:00,33.09,33.2,32.95,32.99,342500.0,26.1205,26.2073,26.01,26.0416,342500.0
2009-08-11 10:50:00,33.01,33.12,33.0,33.11,122600.0,26.0574,26.1442,26.0495,26.1363,122600.0
2009-08-11 11:00:00,33.11,33.11,32.88,32.9,206300.0,26.1363,26.1363,25.9547,25.9705,206300.0
2009-08-11 11:10:00,32.9,32.9,32.47,32.72,310200.0,25.9705,25.9705,25.6311,25.8284,310200.0
2009-08-11 11:20:00,32.72,32.75,32.43,32.64,208500.0,25.8284,25.8521,25.5995,25.7653,208500.0
2009-08-11 11:30:00,32.65,32.65,32.41,32.49,196500.0,25.7732,25.7732,25.5837,25.6469,196500.0
2009-08-11 11:40:00,32.5,32.62,32.43,32.5,147100.0,25.6548,25.7495,25.5995,25.6548,147100.0
2009-08-11 11:50:00,32.49,32.51,32.35,32.5,180900.0,25.6469,25.6627,25.5364,25.6548,180900.0
2009-08-11 12:00:00,32.49,32.53,32.27,32.36,193300.0,25.6469,25.6785,25.4732,25.5443,193300.0
2009-08-11 12:10:00,32.36,32.58,32.36,32.56,127300.0,25.5443,25.7179,25.5443,25.7021,127300.0
2009-08-11 12:20:00,32.55,32.64,32.49,32.57,215200.0,25.6942,25.7653,25.6469,25.71,215200.0
2009-08-11 12:30:00,32.56,32.73,32.56,32.61,147700.0,25.7021,25.8363,25.7021,25.7416,147700.0
2009-08-11 12:40:00,32.62,32.65,32.58,32.59,138900.0,25.7495,25.7732,25.7179,25.7258,138900.0
2009-08-11 12:50:00,32.59,32.61,32.47,32.48,131100.0,25.7258,25.7416,25.6311,25.639,131100.0
2009-08-11 13:00:00,32.47,32.65,32.47,32.61,144400.0,25.6311,25.7732,25.6311,25.7416,144400.0
2009-08-11 13:10:00,32.61,32.75,32.54,32.75,207300.0,25.7416,25.8521,25.6864,25.8521,207300.0
2009-08-11 13:20:00,32.75,32.81,32.67,32.69,207100.0,25.8521,25.8995,25.789,25.8048,207100.0
2009-08-11 13:30:00,32.69,32.89,32.67,32.84,91800.0,25.8048,25.9626,25.789,25.9232,91800.0
2009-08-11 13:40:00,32.84,33.0,32.81,32.97,141700.0,25.9232,26.0495,25.8995,26.0258,141700.0
2009-08-11 13:50:00,32.97,33.03,32.95,32.98,141800.0,26.0258,26.0731,26.01,26.0337,141800.0
2009-08-11 14:00:00,32.98,33.18,32.98,33.14,96600.0,26.0337,26.1916,26.0337,26.16,96600.0
2009-08-11 14:10:00,33.15,33.23,33.01,33.06,263300.0,26.1679,26.231,26.0574,26.0968,263300.0
2009-08-11 14:20:00,33.06,33.1,32.92,32.93,90400.0,26.0968,26.1284,25.9863,25.9942,90400.0
2009-08-11 14:30:00,32.93,33.08,32.9,33.07,158200.0,25.9942,26.1126,25.9705,26.1047,158200.0
2009-08-11 14:40:00,33.07,33.13,33.01,33.02,234100.0,26.1047,26.1521,26.0574,26.0653,234100.0
2009-08-11 14:50:00,33.03,33.16,33.02,33.15,231500.0,26.0731,26.1758,26.0653,26.1679,231500.0
2009-08-11 15:00:00,33.14,33.31,33.14,33.17,247500.0,26.16,26.2942,26.16,26.1837,247500.0
2009-08-11 15:10:00,33.16,33.24,33.08,33.13,201700.0,26.1758,26.2389,26.1126,26.1521,201700.0
2009-08-11 15:20:00,33.14,33.14,32.99,33.08,166500.0,26.16,26.16,26.0416,26.1126,166500.0
2009-08-11 15:30:00,33.07,33.07,32.81,32.89,281200.0,26.1047,26.1047,25.8995,25.9626,281200.0
2009-08-11 15:40:00,32.9,33.07,32.88,32.9,248700.0,25.9705,26.1047,25.9547,25.9705,248700.0
2009-08-11 15:50:00,32.9,32.96,32.72,32.77,792300.0,25.9705,26.0179,25.8284,25.8679,792300.0
2009-08-12 09:30:00,32.88,33.65,32.57,33.38,565200.0,25.9547,26.5626,25.71,26.3494,565200.0
2009-08-12 09:40:00,33.36,33.53,33.09,33.53,408200.0,26.3336,26.4678,26.1205,26.4678,408200.0
2009-08-12 09:50:00,33.54,33.76,33.43,33.57,487200.0,26.4757,26.6494,26.3889,26.4994,487200.0
2009-08-12 10:00:00,33.58,33.64,33.15,33.22,449200.0,26.5073,26.5547,26.1679,26.2231,449200.0
2009-08-12 10:10:00,33.22,33.48,33.13,33.31,336400.0,26.2231,26.4284,26.1521,26.2942,336400.0
2009-08-12 10:20:00,33.33,33.35,33.18,33.2,177800.0,26.31,26.3257,26.1916,26.2073,177800.0
2009-08-12 10:30:00,33.19,33.33,33.1,33.22,238500.0,26.1994,26.31,26.1284,26.2231,238500.0
2009-08-12 10:40:00,33.22,33.48,33.2,33.47,234800.0,26.2231,26.4284,26.2073,26.4205,234800.0
2009-08-12 10:50:00,33.46,33.64,33.44,33.59,146100.0,26.4126,26.5547,26.3968,26.5152,146100.0
2009-08-12 11:00:00,33.58,33.63,33.48,33.58,264400.0,26.5073,26.5468,26.4284,26.5073,264400.0
2009-08-12 11:10:00,33.57,33.66,33.51,33.58,146300.0,26.4994,26.5705,26.452,26.5073,146300.0
2009-08-12 11:20:00,33.57,33.65,33.51,33.61,109300.0,26.4994,26.5626,26.452,26.531,109300.0
2009-08-12 11:30:00,33.62,33.65,33.55,33.55,81200.0,26.5389,26.5626,26.4836,26.4836,81200.0
2009-08-12 11:40:00,33.57,33.7,33.57,33.67,200700.0,26.4994,26.602,26.4994,26.5783,200700.0
2009-08-12 11:50:00,33.68,33.82,33.65,33.78,153300.0,26.5862,26.6968,26.5626,26.6652,153300.0
2009-08-12 12:00:00,33.79,33.84,33.76,33.81,74100.0,26.6731,26.7125,26.6494,26.6889,74100.0
2009-08-12 12:10:00,33.81,33.85,33.73,33.78,91000.0,26.6889,26.7204,26.6257,26.6652,91000.0
2009-08-12 12:20:00,33.78,33.82,33.7,33.79,164400.0,26.6652,26.6968,26.602,26.6731,164400.0
2009-08-12 12:30:00,33.79,33.82,33.7,33.75,99400.0,26.6731,26.6968,26.602,26.6415,99400.0
2009-08-12 12:40:00,33.74,33.74,33.56,33.58,78700.0,26.6336,26.6336,26.4915,26.5073,78700.0
2009-08-12 12:50:00,33.58,33.69,33.56,33.67,106400.0,26.5073,26.5941,26.4915,26.5783,106400.0
2009-08-12 13:00:00,33.67,33.7,33.59,33.66,66100.0,26.5783,26.602,26.5152,26.5705,66100.0
2009-08-12 13:10:00,33.66,33.75,33.64,33.64,85100.0,26.5705,26.6415,26.5547,26.5547,85100.0
2009-08-12 13:20:00,33.65,33.72,33.62,33.62,74000.0,26.5626,26.6178,26.5389,26.5389,74000.0
2009-08-12 13:30:00,33.62,33.64,33.5,33.53,76600.0,26.5389,26.5547,26.4442,26.4678,76600.0
2009-08-12 13:40:00,33.51,33.58,33.43,33.5,74800.0,26.452,26.5073,26.3889,26.4442,74800.0
2009-08-12 13:50:00,33.49,33.57,33.44,33.54,79200.0,26.4363,26.4994,26.3968,26.4757,79200.0
2009-08-12 14:00:00,33.54,33.55,33.45,33.51,79800.0,26.4757,26.4836,26.4047,26.452,79800.0
2009-08-12 14:10:00,33.51,33.88,33.39,33.66,230300.0,26.452,26.7441,26.3573,26.5705,230300.0
2009-08-12 14:20:00,33.66,33.8,33.38,33.38,141600.0,26.5705,26.681,26.3494,26.3494,141600.0
2009-08-12 14:30:00,33.39,33.48,33.31,33.43,127800.0,26.3573,26.4284,26.2942,26.3889,127800.0
2009-08-12 14:40:00,33.43,33.51,33.34,33.44,141300.0,26.3889,26.452,26.3179,26.3968,141300.0
2009-08-12 14:50:00,33.44,33.71,33.39,33.69,215400.0,26.3968,26.6099,26.3573,26.5941,215400.0
2009-08-12 15:00:00,33.7,33.71,33.57,33.65,105600.0,26.602,26.6099,26.4994,26.5626,105600.0
2009-08-12 15:10:00,33.63,33.7,33.58,33.67,103000.0,26.5468,26.602,26.5073,26.5783,103000.0
2009-08-12 15:20:00,33.68,33.7,33.5,33.64,105400.0,26.5862,26.602,26.4442,26.5547,105400.0
2009-08-12 15:30:00,33.64,33.72,33.55,33.68,272800.0,26.5547,26.6178,26.4836,26.5862,272800.0
2009-08-12 15:40:00,33.68,33.68,33.49,33.64,309700.0,26.5862,26.5862,26.4363,26.5547,309700.0
2009-08-12 15:50:00,33.65,33.85,33.6,33.77,1320500.0,26.5626,26.7204,26.5231,26.6573,1320500.0
2009-08-13 09:30:00,34.69,34.95,34.2,34.62,603300.0,27.3835,27.5888,26.9967,27.3283,603300.0
2009-08-13 09:40:00,34.52,34.75,34.5,34.59,302600.0,27.2493,27.4309,27.2335,27.3046,302600.0
2009-08-13 09:50:00,34.59,34.59,34.05,34.31,462900.0,27.3046,27.3046,26.8783,27.0836,462900.0
2009-08-13 10:00:00,34.28,34.43,34.09,34.22,494400.0,27.0599,27.1783,26.9099,27.0125,494400.0
2009-08-13 10:10:00,34.22,34.28,34.12,34.17,465900.0,27.0125,27.0599,26.9336,26.973,465900.0
2009-08-13 10:20:00,34.17,34.32,34.05,34.11,283500.0,26.973,27.0914,26.8783,26.9257,283500.0
2009-08-13 10:30:00,34.12,34.3,34.1,34.28,191600.0,26.9336,27.0757,26.9178,27.0599,191600.0
2009-08-13 10:40:00,34.27,34.3,34.21,34.25,144300.0,27.052,27.0757,27.0046,27.0362,144300.0
2009-08-13 10:50:00,34.24,34.42,34.22,34.41,228500.0,27.0283,27.1704,27.0125,27.1625,228500.0
2009-08-13 11:00:00,34.41,34.43,34.29,34.37,111200.0,27.1625,27.1783,27.0678,27.1309,111200.0
2009-08-13 11:10:00,34.37,34.39,34.17,34.24,81800.0,27.1309,27.1467,26.973,27.0283,81800.0
2009-08-13 11:20:00,34.22,34.35,34.15,34.3,136900.0,27.0125,27.1151,26.9572,27.0757,136900.0
2009-08-13 11:30:00,34.3,34.38,34.3,34.38,176200.0,27.0757,27.1388,27.0757,27.1388,176200.0
2009-08-13 11:40:00,34.38,34.5,34.35,34.41,329700.0,27.1388,27.2335,27.1151,27.1625,329700.0
2009-08-13 11:50:00,34.43,34.74,34.39,34.74,219800.0,27.1783,27.423,27.1467,27.423,219800.0
2009-08-13 12:00:00,34.73,34.74,34.5,34.51,211200.0,27.4151,27.423,27.2335,27.2414,211200.0
2009-08-13 12:10:00,34.5,34.64,34.47,34.62,106200.0,27.2335,27.344,27.2099,27.3283,106200.0
2009-08-13 12:20:00,34.62,34.71,34.59,34.65,157400.0,27.3283,27.3993,27.3046,27.3519,157400.0
2009-08-13 12:30:00,34.66,34.74,34.62,34.74,176500.0,27.3598,27.423,27.3283,27.423,176500.0
2009-08-13 12:40:00,34.74,34.85,34.67,34.8,150900.0,27.423,27.5098,27.3677,27.4703,150900.0
2009-08-13 12:50:00,34.79,34.84,34.76,34.8,102700.0,27.4625,27.5019,27.4388,27.4703,102700.0
2009-08-13 13:00:00,34.8,35.03,34.8,34.96,304600.0,27.4703,27.6519,27.4703,27.5966,304600.0
2009-08-13 13:10:00,34.96,35.01,34.67,34.72,257000.0,27.5966,27.6361,27.3677,27.4072,257000.0
2009-08-13 13:20:00,34.71,34.85,34.61,34.64,134200.0,27.3993,27.5098,27.3204,27.344,134200.0
2009-08-13 13:30:00,34.64,34.79,34.64,34.7,93600.0,27.344,27.4625,27.344,27.3914,93600.0
2009-08-13 13:40:00,34.7,34.77,34.67,34.73,101900.0,27.3914,27.4467,27.3677,27.4151,101900.0
2009-08-13 13:50:00,34.72,34.74,34.55,34.66,199000.0,27.4072,27.423,27.273,27.3598,199000.0
2009-08-13 14:00:00,34.66,34.69,34.5,34.52,132600.0,27.3598,27.3835,27.2335,27.2493,132600.0
2009-08-13 14:10:00,34.53,34.54,34.38,34.49,217700.0,27.2572,27.2651,27.1388,27.2256,217700.0
2009-08-13 14:20:00,34.47,34.72,34.44,34.68,157300.0,27.2099,27.4072,27.1862,27.3756,157300.0
2009-08-13 14:30:00,34.67,34.79,34.61,34.73,139400.0,27.3677,27.4625,27.3204,27.4151,139400.0
2009-08-13 14:40:00,34.73,34.77,34.68,34.74,105000.0,27.4151,27.4467,27.3756,27.423,105000.0
2009-08-13 14:50:00,34.74,34.79,34.59,34.59,119300.0,27.423,27.4625,27.3046,27.3046,119300.0
2009-08-13 15:00:00,34.61,34.77,34.61,34.75,151200.0,27.3204,27.4467,27.3204,27.4309,151200.0
2009-08-13 15:10:00,34.74,34.99,34.74,34.93,315800.0,27.423,27.6203,27.423,27.573,315800.0
2009-08-13 15:20:00,34.92,34.99,34.86,34.96,164000.0,27.5651,27.6203,27.5177,27.5966,164000.0
2009-08-13 15:30:00,34.96,35.01,34.86,34.93,245200.0,27.5966,27.6361,27.5177,27.573,245200.0
2009-08-13 15:40:00,34.93,35.19,34.93,35.14,532500.0,27.573,27.7782,27.573,27.7387,532500.0
2009-08-13 15:50:00,35.14,35.33,35.06,35.29,986900.0,27.7387,27.8887,27.6756,27.8571,986900.0
2009-08-14 09:30:00,35.01,35.21,34.76,34.82,304800.0,27.6361,27.794,27.4388,27.4861,304800.0
2009-08-14 09:40:00,34.8,35.39,34.74,35.18,443800.0,27.4703,27.9361,27.423,27.7703,443800.0
2009-08-14 09:50:00,35.19,35.45,34.81,34.94,337500.0,27.7782,27.9834,27.4782,27.5809,337500.0
2009-08-14 10:00:00,34.95,35.06,34.78,34.78,374000.0,27.5888,27.6756,27.4546,27.4546,374000.0
2009-08-14 10:10:00,34.78,34.78,34.32,34.4,361400.0,27.4546,27.4546,27.0914,27.1546,361400.0
2009-08-14 10:20:00,34.38,34.59,34.24,34.52,380400.0,27.1388,27.3046,27.0283,27.2493,380400.0
2009-08-14 10:30:00,34.51,34.54,34.18,34.31,188600.0,27.2414,27.2651,26.9809,27.0836,188600.0
2009-08-14 10:40:00,34.31,34.37,34.21,34.34,134700.0,27.0836,27.1309,27.0046,27.1072,134700.0
2009-08-14 10:50:00,34.34,34.52,34.31,34.51,112700.0,27.1072,27.2493,27.0836,27.2414,112700.0
2009-08-14 11:00:00,34.51,34.58,34.34,34.38,165700.0,27.2414,27.2967,27.1072,27.1388,165700.0
2009-08-14 11:10:00,34.38,34.49,34.28,34.33,98000.0,27.1388,27.2256,27.0599,27.0993,98000.0
2009-08-14 11:20:00,34.33,34.43,34.24,34.27,107400.0,27.0993,27.1783,27.0283,27.052,107400.0
2009-08-14 11:30:00,34.27,34.29,34.14,34.15,139100.0,27.052,27.0678,26.9494,26.9572,139100.0
2009-08-14 11:40:00,34.15,34.5,34.11,34.46,154500.0,26.9572,27.2335,26.9257,27.202,154500.0
2009-08-14 11:50:00,34.46,34.66,34.43,34.56,118000.0,27.202,27.3598,27.1783,27.2809,118000.0
2009-08-14 12:00:00,34.58,34.6,34.48,34.5,42500.0,27.2967,27.3125,27.2177,27.2335,42500.0
2009-08-14 12:10:00,34.5,34.59,34.44,34.45,75600.0,27.2335,27.3046,27.1862,27.1941,75600.0
2009-08-14 12:20:00,34.46,34.5,34.42,34.49,100100.0,27.202,27.2335,27.1704,27.2256,100100.0
2009-08-14 12:30:00,34.49,34.49,34.33,34.46,104500.0,27.2256,27.2256,27.0993,27.202,104500.0
2009-08-14 12:40:00,34.46,34.48,34.41,34.44,30800.0,27.202,27.2177,27.1625,27.1862,30800.0
2009-08-14 12:50:00,34.42,34.44,34.29,34.33,77100.0,27.1704,27.1862,27.0678,27.0993,77100.0
2009-08-14 13:00:00,34.31,34.36,34.29,34.35,48000.0,27.0836,27.123,27.0678,27.1151,48000.0
2009-08-14 13:10:00,34.35,34.4,34.31,34.36,93300.0,27.1151,27.1546,27.0836,27.123,93300.0
2009-08-14 13:20:00,34.36,34.4,34.35,34.4,112700.0,27.123,27.1546,27.1151,27.1546,112700.0
2009-08-14 13:30:00,34.39,34.4,34.29,34.36,73200.0,27.1467,27.1546,27.0678,27.123,73200.0
2009-08-14 13:40:00,34.36,34.44,34.35,34.42,73000.0,27.123,27.1862,27.1151,27.1704,73000.0
2009-08-14 13:50:00,34.42,34.46,34.38,34.43,70100.0,27.1704,27.202,27.1388,27.1783,70100.0
2009-08-14 14:00:00,34.43,34.48,34.4,34.41,110900.0,27.1783,27.2177,27.1546,27.1625,110900.0
2009-08-14 14:10:00,34.42,34.49,34.4,34.45,133100.0,27.1704,27.2256,27.1546,27.1941,133100.0
2009-08-14 14:20:00,34.44,34.46,34.38,34.42,85600.0,27.1862,27.202,27.1388,27.1704,85600.0
2009-08-14 14:30:00,34.4,34.55,34.39,34.52,146500.0,27.1546,27.273,27.1467,27.2493,146500.0
2009-08-14 14:40:00,34.52,34.75,34.51,34.66,237600.0,27.2493,27.4309,27.2414,27.3598,237600.0
2009-08-14 14:50:00,34.65,34.8,34.63,34.66,285100.0,27.3519,27.4703,27.3362,27.3598,285100.0
2009-08-14 15:00:00,34.66,34.86,34.66,34.77,138600.0,27.3598,27.5177,27.3598,27.4467,138600.0
2009-08-14 15:10:00,34.77,34.83,34.73,34.83,208200.0,27.4467,27.494,27.4151,27.494,208200.0
2009-08-14 15:20:00,34.83,34.93,34.79,34.85,470800.0,27.494,27.573,27.4625,27.5098,470800.0
2009-08-14 15:30:00,34.85,35.01,34.85,34.98,429600.0,27.5098,27.6361,27.5098,27.6124,429600.0
2009-08-14 15:40:00,34.99,35.25,34.98,35.04,502300.0,27.6203,27.8256,27.6124,27.6598,502300.0
2009-08-14 15:50:00,35.04,35.16,35.02,35.11,641400.0,27.6598,27.7545,27.644,27.7151,641400.0
2009-08-17 09:30:00,33.98,34.24,33.6,33.85,967200.0,26.8231,27.0283,26.5231,26.7204,967200.0
2009-08-17 09:40:00,33.78,34.48,33.74,34.43,664500.0,26.6652,27.2177,26.6336,27.1783,664500.0
2009-08-17 09:50:00,34.48,34.83,34.39,34.68,880800.0,27.2177,27.494,27.1467,27.3756,880800.0
2009-08-17 10:00:00,34.67,34.95,34.56,34.84,674400.0,27.3677,27.5888,27.2809,27.5019,674400.0
2009-08-17 10:10:00,34.83,34.98,34.66,34.83,770200.0,27.494,27.6124,27.3598,27.494,770200.0
2009-08-17 10:20:00,34.82,35.3,34.82,35.16,835800.0,27.4861,27.865,27.4861,27.7545,835800.0
2009-08-17 10:30:00,35.16,35.22,34.74,34.78,969500.0,27.7545,27.8019,27.423,27.4546,969500.0
2009-08-17 10:40:00,34.78,34.81,34.56,34.61,811100.0,27.4546,27.4782,27.2809,27.3204,811100.0
2009-08-17 10:50:00,34.62,34.74,34.35,34.54,438400.0,27.3283,27.423,27.1151,27.2651,438400.0
2009-08-17 11:00:00,34.54,34.65,34.46,34.56,291700.0,27.2651,27.3519,27.202,27.2809,291700.0
2009-08-17 11:10:00,34.56,34.81,34.55,34.58,306400.0,27.2809,27.4782,27.273,27.2967,306400.0
2009-08-17 11:20:00,34.59,34.92,34.58,34.85,240800.0,27.3046,27.5651,27.2967,27.5098,240800.0
2009-08-17 11:30:00,34.86,34.97,34.8,34.9,176700.0,27.5177,27.6045,27.4703,27.5493,176700.0
2009-08-17 11:40:00,34.88,35.07,34.83,35.05,235700.0,27.5335,27.6835,27.494,27.6677,235700.0
2009-08-17 11:50:00,35.05,35.05,34.73,34.76,265300.0,27.6677,27.6677,27.4151,27.4388,265300.0
2009-08-17 12:00:00,34.75,34.76,34.59,34.67,228400.0,27.4309,27.4388,27.3046,27.3677,228400.0
2009-08-17 12:10:00,34.66,34.72,34.46,34.52,211300.0,27.3598,27.4072,27.202,27.2493,211300.0
2009-08-17 12:20:00,34.51,34.65,34.5,34.59,153100.0,27.2414,27.3519,27.2335,27.3046,153100.0
2009-08-17 12:30:00,34.58,34.71,34.54,34.55,90600.0,27.2967,27.3993,27.2651,27.273,90600.0
2009-08-17 12:40:00,34.56,34.56,34.41,34.44,143700.0,27.2809,27.2809,27.1625,27.1862,143700.0
2009-08-17 12:50:00,34.44,34.54,34.43,34.44,112400.0,27.1862,27.2651,27.1783,27.1862,112400.0
2009-08-17 13:00:00,34.44,34.6,34.36,34.6,154600.0,27.1862,27.3125,27.123,27.3125,154600.0
2009-08-17 13:10:00,34.6,34.77,34.59,34.74,169200.0,27.3125,27.4467,27.3046,27.423,169200.0
2009-08-17 13:20:00,34.72,34.73,34.62,34.69,72800.0,27.4072,27.4151,27.3283,27.3835,72800.0
2009-08-17 13:30:00,34.69,34.72,34.59,34.64,85300.0,27.3835,27.4072,27.3046,27.344,85300.0
2009-08-17 13:40:00,34.64,34.71,34.53,34.65,96000.0,27.344,27.3993,27.2572,27.3519,96000.0
2009-08-17 13:50:00,34.65,34.72,34.58,34.69,97200.0,27.3519,27.4072,27.2967,27.3835,97200.0
2009-08-17 14:00:00,34.69,34.69,34.53,34.54,113000.0,27.3835,27.3835,27.2572,27.2651,113000.0
2009-08-17 14:10:00,34.55,34.65,34.53,34.58,98600.0,27.273,27.3519,27.2572,27.2967,98600.0
2009-08-17 14:20:00,34.58,34.7,34.53,34.66,102600.0,27.2967,27.3914,27.2572,27.3598,102600.0
2009-08-17 14:30:00,34.66,34.68,34.55,34.57,83000.0,27.3598,27.3756,27.273,27.2888,83000.0
2009-08-17 14:40:00,34.56,34.6,34.48,34.5,139100.0,27.2809,27.3125,27.2177,27.2335,139100.0
2009-08-17 14:50:00,34.5,34.56,34.47,34.49,184500.0,27.2335,27.2809,27.2099,27.2256,184500.0
2009-08-17 15:00:00,34.5,34.54,34.44,34.47,166200.0,27.2335,27.2651,27.1862,27.2099,166200.0
2009-08-17 15:10:00,34.47,34.47,34.35,34.39,185400.0,27.2099,27.2099,27.1151,27.1467,185400.0
2009-08-17 15:20:00,34.38,34.4,34.13,34.17,345800.0,27.1388,27.1546,26.9415,26.973,345800.0
2009-08-17 15:30:00,34.18,34.3,34.14,34.17,191200.0,26.9809,27.0757,26.9494,26.973,191200.0
2009-08-17 15:40:00,34.17,34.17,33.97,34.02,530300.0,26.973,26.973,26.8152,26.8546,530300.0
2009-08-17 15:50:00,34.02,34.16,34.0,34.06,926200.0,26.8546,26.9651,26.8388,26.8862,926200.0
2009-08-18 09:30:00,34.42,34.83,34.08,34.66,616300.0,27.1704,27.494,26.902,27.3598,616300.0
2009-08-18 09:40:00,34.68,34.79,34.48,34.61,480000.0,27.3756,27.4625,27.2177,27.3204,480000.0
2009-08-18 09:50:00,34.62,34.81,34.55,34.61,232100.0,27.3283,27.4782,27.273,27.3204,232100.0
2009-08-18 10:00:00,34.62,34.83,34.6,34.75,323700.0,27.3283,27.494,27.3125,27.4309,323700.0
2009-08-18 10:10:00,34.75,34.95,34.74,34.85,288200.0,27.4309,27.5888,27.423,27.5098,288200.0
2009-08-18 10:20:00,34.85,35.0,34.83,34.85,447200.0,27.5098,27.6282,27.494,27.5098,447200.0
2009-08-18 10:30:00,34.85,35.02,34.81,34.93,271300.0,27.5098,27.644,27.4782,27.573,271300.0
2009-08-18 10:40:00,34.92,34.97,34.84,34.97,168800.0,27.5651,27.6045,27.5019,27.6045,168800.0
2009-08-18 10:50:00,34.95,34.97,34.75,34.8,203100.0,27.5888,27.6045,27.4309,27.4703,203100.0
2009-08-18 11:00:00,34.78,34.96,34.73,34.96,108100.0,27.4546,27.5966,27.4151,27.5966,108100.0
2009-08-18 11:10:00,34.96,35.14,34.94,34.98,335600.0,27.5966,27.7387,27.5809,27.6124,335600.0
2009-08-18 11:20:00,34.97,34.99,34.84,34.93,140900.0,27.6045,27.6203,27.5019,27.573,140900.0
2009-08-18 11:30:00,34.92,35.11,34.89,35.08,167900.0,27.5651,27.7151,27.5414,27.6914,167900.0
2009-08-18 11:40:00,35.07,35.08,34.95,34.95,90900.0,27.6835,27.6914,27.5888,27.5888,90900.0
2009-08-18 11:50:00,34.96,35.03,34.87,34.94,120500.0,27.5966,27.6519,27.5256,27.5809,120500.0
2009-08-18 12:00:00,34.94,35.11,34.94,35.08,153300.0,27.5809,27.7151,27.5809,27.6914,153300.0
2009-08-18 12:10:00,35.07,35.35,35.03,35.35,335900.0,27.6835,27.9045,27.6519,27.9045,335900.0
2009-08-18 12:20:00,35.35,35.36,35.16,35.17,145800.0,27.9045,27.9124,27.7545,27.7624,145800.0
2009-08-18 12:30:00,35.16,35.17,35.11,35.14,92300.0,27.7545,27.7624,27.7151,27.7387,92300.0
2009-08-18 12:40:00,35.13,35.3,35.09,35.25,146100.0,27.7308,27.865,27.6993,27.8256,146100.0
2009-08-18 12:50:00,35.26,35.28,35.15,35.17,71700.0,27.8335,27.8492,27.7466,27.7624,71700.0
2009-08-18 13:00:00,35.16,35.26,35.12,35.14,145300.0,27.7545,27.8335,27.7229,27.7387,145300.0
2009-08-18 13:10:00,35.15,35.18,35.03,35.05,77300.0,27.7466,27.7703,27.6519,27.6677,77300.0
2009-08-18 13:20:00,35.05,35.09,34.99,35.03,83300.0,27.6677,27.6993,27.6203,27.6519,83300.0
2009-08-18 13:30:00,35.04,35.1,34.95,34.99,106800.0,27.6598,27.7072,27.5888,27.6203,106800.0
2009-08-18 13:40:00,34.99,35.1,34.99,35.05,78700.0,27.6203,27.7072,27.6203,27.6677,78700.0
2009-08-18 13:50:00,35.04,35.1,35.03,35.06,87800.0,27.6598,27.7072,27.6519,27.6756,87800.0
2009-08-18 14:00:00,35.07,35.16,35.06,35.16,135000.0,27.6835,27.7545,27.6756,27.7545,135000.0
2009-08-18 14:10:00,35.15,35.2,35.13,35.18,63400.0,27.7466,27.7861,27.7308,27.7703,63400.0
2009-08-18 14:20:00,35.18,35.21,35.15,35.2,72200.0,27.7703,27.794,27.7466,27.7861,72200.0
2009-08-18 14:30:00,35.2,35.26,35.14,35.2,144300.0,27.7861,27.8335,27.7387,27.7861,144300.0
2009-08-18 14:40:00,35.2,35.25,35.14,35.19,74300.0,27.7861,27.8256,27.7387,27.7782,74300.0
2009-08-18 14:50:00,35.19,35.21,35.16,35.17,89900.0,27.7782,27.794,27.7545,27.7624,89900.0
2009-08-18 15:00:00,35.17,35.35,35.17,35.22,203800.0,27.7624,27.9045,27.7624,27.8019,203800.0
2009-08-18 15:10:00,35.22,35.32,35.22,35.32,121900.0,27.8019,27.8808,27.8019,27.8808,121900.0
2009-08-18 15:20:00,35.31,35.31,35.15,35.17,155300.0,27.8729,27.8729,27.7466,27.7624,155300.0
2009-08-18 15:30:00,35.16,35.21,35.1,35.13,192000.0,27.7545,27.794,27.7072,27.7308,192000.0
2009-08-18 15:40:00,35.13,35.22,35.1,35.21,227100.0,27.7308,27.8019,27.7072,27.794,227100.0
2009-08-18 15:50:00,35.2,35.3,35.16,35.25,609400.0,27.7861,27.865,27.7545,27.8256,609400.0
2009-08-19 09:30:00,34.63,34.96,34.47,34.73,497100.0,27.3362,27.5966,27.2099,27.4151,497100.0
2009-08-19 09:40:00,34.75,34.9,34.66,34.74,297100.0,27.4309,27.5493,27.3598,27.423,297100.0
2009-08-19 09:50:00,34.74,34.9,34.65,34.66,307000.0,27.423,27.5493,27.3519,27.3598,307000.0
2009-08-19 10:00:00,34.67,34.81,34.56,34.56,389800.0,27.3677,27.4782,27.2809,27.2809,389800.0
2009-08-19 10:10:00,34.56,34.65,34.5,34.5,233500.0,27.2809,27.3519,27.2335,27.2335,233500.0
2009-08-19 10:20:00,34.5,34.55,34.48,34.53,237600.0,27.2335,27.273,27.2177,27.2572,237600.0
2009-08-19 10:30:00,34.53,34.66,34.42,34.54,363000.0,27.2572,27.3598,27.1704,27.2651,363000.0
2009-08-19 10:40:00,34.54,34.65,34.5,34.5,193600.0,27.2651,27.3519,27.2335,27.2335,193600.0
2009-08-19 10:50:00,34.5,34.6,34.33,34.36,659200.0,27.2335,27.3125,27.0993,27.123,659200.0
2009-08-19 11:00:00,34.38,34.4,34.16,34.17,423800.0,27.1388,27.1546,26.9651,26.973,423800.0
2009-08-19 11:10:00,34.17,34.23,34.15,34.17,293700.0,26.973,27.0204,26.9572,26.973,293700.0
2009-08-19 11:20:00,34.17,34.27,34.1,34.27,252200.0,26.973,27.052,26.9178,27.052,252200.0
2009-08-19 11:30:00,34.27,34.27,34.18,34.21,123900.0,27.052,27.052,26.9809,27.0046,123900.0
2009-08-19 11:40:00,34.22,34.42,34.19,34.42,157500.0,27.0125,27.1704,26.9888,27.1704,157500.0
2009-08-19 11:50:00,34.42,34.68,34.42,34.59,426600.0,27.1704,27.3756,27.1704,27.3046,426600.0
2009-08-19 12:00:00,34.59,34.7,34.59,34.7,285900.0,27.3046,27.3914,27.3046,27.3914,285900.0
2009-08-19 12:10:00,34.69,34.8,34.51,34.56,202300.0,27.3835,27.4703,27.2414,27.2809,202300.0
2009-08-19 12:20:00,34.57,34.58,34.37,34.45,218500.0,27.2888,27.2967,27.1309,27.1941,218500.0
2009-08-19 12:30:00,34.45,34.52,34.37,34.51,119700.0,27.1941,27.2493,27.1309,27.2414,119700.0
2009-08-19 12:40:00,34.5,34.51,34.41,34.42,90900.0,27.2335,27.2414,27.1625,27.1704,90900.0
2009-08-19 12:50:00,34.43,34.62,34.43,34.56,75800.0,27.1783,27.3283,27.1783,27.2809,75800.0
2009-08-19 13:00:00,34.56,34.62,34.49,34.62,108200.0,27.2809,27.3283,27.2256,27.3283,108200.0
2009-08-19 13:10:00,34.62,34.67,34.46,34.48,97900.0,27.3283,27.3677,27.202,27.2177,97900.0
2009-08-19 13:20:00,34.48,34.56,34.45,34.51,83600.0,27.2177,27.2809,27.1941,27.2414,83600.0
2009-08-19 13:30:00,34.5,34.59,34.45,34.59,182500.0,27.2335,27.3046,27.1941,27.3046,182500.0
2009-08-19 13:40:00,34.58,34.6,34.46,34.53,116000.0,27.2967,27.3125,27.202,27.2572,116000.0
2009-08-19 13:50:00,34.52,34.55,34.46,34.53,84000.0,27.2493,27.273,27.202,27.2572,84000.0
2009-08-19 14:00:00,34.52,34.54,34.42,34.45,168000.0,27.2493,27.2651,27.1704,27.1941,168000.0
2009-08-19 14:10:00,34.44,34.47,34.4,34.42,110600.0,27.1862,27.2099,27.1546,27.1704,110600.0
2009-08-19 14:20:00,34.42,34.45,34.31,34.36,187800.0,27.1704,27.1941,27.0836,27.123,187800.0
2009-08-19 14:30:00,34.35,34.39,34.29,34.34,182700.0,27.1151,27.1467,27.0678,27.1072,182700.0
2009-08-19 14:40:00,34.33,34.39,34.29,34.3,162100.0,27.0993,27.1467,27.0678,27.0757,162100.0
2009-08-19 14:50:00,34.29,34.42,34.29,34.4,115300.0,27.0678,27.1704,27.0678,27.1546,115300.0
2009-08-19 15:00:00,34.42,34.44,34.3,34.31,114600.0,27.1704,27.1862,27.0757,27.0836,114600.0
2009-08-19 15:10:00,34.31,34.34,34.27,34.32,183000.0,27.0836,27.1072,27.052,27.0914,183000.0
2009-08-19 15:20:00,34.32,34.38,34.26,34.37,119400.0,27.0914,27.1388,27.0441,27.1309,119400.0
2009-08-19 15:30:00,34.38,34.45,34.32,34.43,171400.0,27.1388,27.1941,27.0914,27.1783,171400.0
2009-08-19 15:40:00,34.43,34.45,34.31,34.37,467400.0,27.1783,27.1941,27.0836,27.1309,467400.0
2009-08-19 15:50:00,34.37,34.47,34.35,34.44,623000.0,27.1309,27.2099,27.1151,27.1862,623000.0
2009-08-20 09:30:00,34.44,34.81,34.13,34.53,481100.0,27.1862,27.4782,26.9415,27.2572,481100.0
2009-08-20 09:40:00,34.54,34.76,34.42,34.64,236800.0,27.2651,27.4388,27.1704,27.344,236800.0
2009-08-20 09:50:00,34.64,34.68,34.41,34.55,201800.0,27.344,27.3756,27.1625,27.273,201800.0
2009-08-20 10:00:00,34.57,34.67,34.46,34.47,326900.0,27.2888,27.3677,27.202,27.2099,326900.0
2009-08-20 10:10:00,34.48,34.63,34.47,34.47,283300.0,27.2177,27.3362,27.2099,27.2099,283300.0
2009-08-20 10:20:00,34.48,34.63,34.41,34.63,216700.0,27.2177,27.3362,27.1625,27.3362,216700.0
2009-08-20 10:30:00,34.64,34.85,34.62,34.82,227900.0,27.344,27.5098,27.3283,27.4861,227900.0
2009-08-20 10:40:00,34.82,34.84,34.69,34.71,131200.0,27.4861,27.5019,27.3835,27.3993,131200.0
2009-08-20 10:50:00,34.71,34.87,34.7,34.78,158400.0,27.3993,27.5256,27.3914,27.4546,158400.0
2009-08-20 11:00:00,34.77,34.78,34.7,34.76,109500.0,27.4467,27.4546,27.3914,27.4388,109500.0
2009-08-20 11:10:00,34.76,34.85,34.75,34.79,114300.0,27.4388,27.5098,27.4309,27.4625,114300.0
2009-08-20 11:20:00,34.8,34.88,34.76,34.8,142000.0,27.4703,27.5335,27.4388,27.4703,142000.0
2009-08-20 11:30:00,34.81,34.82,34.71,34.73,108800.0,27.4782,27.4861,27.3993,27.4151,108800.0
2009-08-20 11:40:00,34.73,34.83,34.66,34.72,181000.0,27.4151,27.494,27.3598,27.4072,181000.0
2009-08-20 11:50:00,34.73,34.9,34.69,34.81,167300.0,27.4151,27.5493,27.3835,27.4782,167300.0
2009-08-20 12:00:00,34.81,34.88,34.75,34.82,137400.0,27.4782,27.5335,27.4309,27.4861,137400.0
2009-08-20 12:10:00,34.83,34.87,34.75,34.78,95500.0,27.494,27.5256,27.4309,27.4546,95500.0
2009-08-20 12:20:00,34.77,34.78,34.68,34.68,94100.0,27.4467,27.4546,27.3756,27.3756,94100.0
2009-08-20 12:30:00,34.69,34.88,34.68,34.88,109000.0,27.3835,27.5335,27.3756,27.5335,109000.0
2009-08-20 12:40:00,34.87,35.12,34.87,35.08,327300.0,27.5256,27.7229,27.5256,27.6914,327300.0
2009-08-20 12:50:00,35.06,35.07,34.93,34.94,116700.0,27.6756,27.6835,27.573,27.5809,116700.0
2009-08-20 13:00:00,34.93,35.0,34.92,34.96,71600.0,27.573,27.6282,27.5651,27.5966,71600.0
2009-08-20 13:10:00,34.96,34.98,34.85,34.88,100400.0,27.5966,27.6124,27.5098,27.5335,100400.0
2009-08-20 13:20:00,34.88,34.92,34.76,34.84,182300.0,27.5335,27.5651,27.4388,27.5019,182300.0
2009-08-20 13:30:00,34.83,34.97,34.83,34.9,117600.0,27.494,27.6045,27.494,27.5493,117600.0
2009-08-20 13:40:00,34.9,34.9,34.78,34.84,125600.0,27.5493,27.5493,27.4546,27.5019,125600.0
2009-08-20 13:50:00,34.84,34.99,34.83,34.9,191300.0,27.5019,27.6203,27.494,27.5493,191300.0
2009-08-20 14:00:00,34.9,34.97,34.83,34.86,86500.0,27.5493,27.6045,27.494,27.5177,86500.0
2009-08-20 14:10:00,34.85,34.9,34.83,34.84,54800.0,27.5098,27.5493,27.494,27.5019,54800.0
2009-08-20 14:20:00,34.85,34.87,34.75,34.78,111500.0,27.5098,27.5256,27.4309,27.4546,111500.0
2009-08-20 14:30:00,34.78,34.83,34.72,34.78,136800.0,27.4546,27.494,27.4072,27.4546,136800.0
2009-08-20 14:40:00,34.78,34.79,34.69,34.7,153300.0,27.4546,27.4625,27.3835,27.3914,153300.0
2009-08-20 14:50:00,34.7,34.81,34.69,34.79,125000.0,27.3914,27.4782,27.3835,27.4625,125000.0
2009-08-20 15:00:00,34.79,35.02,34.79,34.93,222600.0,27.4625,27.644,27.4625,27.573,222600.0
2009-08-20 15:10:00,34.94,35.01,34.87,34.97,231000.0,27.5809,27.6361,27.5256,27.6045,231000.0
2009-08-20 15:20:00,34.96,35.01,34.95,34.97,149000.0,27.5966,27.6361,27.5888,27.6045,149000.0
2009-08-20 15:30:00,34.97,35.05,34.97,35.01,258200.0,27.6045,27.6677,27.6045,27.6361,258200.0
2009-08-20 15:40:00,35.01,35.08,34.99,35.04,388700.0,27.6361,27.6914,27.6203,27.6598,388700.0
2009-08-20 15:50:00,35.05,35.09,34.97,35.02,416100.0,27.6677,27.6993,27.6045,27.644,416100.0
2009-08-21 09:30:00,35.68,35.95,35.42,35.61,1040200.0,28.165,28.3781,27.9598,28.1097,1040200.0
2009-08-21 09:40:00,35.61,35.7,35.42,35.47,248200.0,28.1097,28.1808,27.9598,27.9992,248200.0
2009-08-21 09:50:00,35.46,35.68,35.4,35.67,386100.0,27.9913,28.165,27.944,28.1571,386100.0
2009-08-21 10:00:00,35.69,35.88,35.65,35.71,449400.0,28.1729,28.3229,28.1413,28.1887,449400.0
2009-08-21 10:10:00,35.7,35.82,35.6,35.79,261300.0,28.1808,28.2755,28.1018,28.2518,261300.0
2009-08-21 10:20:00,35.79,35.89,35.67,35.84,234200.0,28.2518,28.3308,28.1571,28.2913,234200.0
2009-08-21 10:30:00,35.85,35.94,35.73,35.85,183400.0,28.2992,28.3702,28.2045,28.2992,183400.0
2009-08-21 10:40:00,35.85,35.85,35.69,35.71,175600.0,28.2992,28.2992,28.1729,28.1887,175600.0
2009-08-21 10:50:00,35.7,35.72,35.43,35.53,197400.0,28.1808,28.1966,27.9677,28.0466,197400.0
2009-08-21 11:00:00,35.54,35.76,32.42,35.76,144000.0,28.0545,28.2281,25.5916,28.2281,144000.0
2009-08-21 11:10:00,35.76,35.8,35.72,35.72,115500.0,28.2281,28.2597,28.1966,28.1966,115500.0
2009-08-21 11:20:00,35.72,35.8,35.69,35.69,103800.0,28.1966,28.2597,28.1729,28.1729,103800.0
2009-08-21 11:30:00,35.69,35.85,35.68,35.81,178600.0,28.1729,28.2992,28.165,28.2676,178600.0
2009-08-21 11:40:00,35.82,35.92,35.81,35.92,202100.0,28.2755,28.3544,28.2676,28.3544,202100.0
2009-08-21 11:50:00,35.92,35.97,35.84,35.97,197300.0,28.3544,28.3939,28.2913,28.3939,197300.0
2009-08-21 12:00:00,35.97,36.08,35.94,36.06,232700.0,28.3939,28.4807,28.3702,28.465,232700.0
2009-08-21 12:10:00,36.03,36.15,36.03,36.08,136100.0,28.4413,28.536,28.4413,28.4807,136100.0
2009-08-21 12:20:00,36.08,36.19,35.99,36.19,194600.0,28.4807,28.5676,28.4097,28.5676,194600.0
2009-08-21 12:30:00,36.2,36.3,36.19,36.26,185900.0,28.5755,28.6544,28.5676,28.6228,185900.0
2009-08-21 12:40:00,36.26,36.28,36.21,36.26,105500.0,28.6228,28.6386,28.5834,28.6228,105500.0
2009-08-21 12:50:00,36.26,36.28,36.17,36.19,61500.0,28.6228,28.6386,28.5518,28.5676,61500.0
2009-08-21 13:00:00,36.2,36.22,36.13,36.16,66300.0,28.5755,28.5913,28.5202,28.5439,66300.0
2009-08-21 13:10:00,36.17,36.23,36.12,36.17,68900.0,28.5518,28.5992,28.5123,28.5518,68900.0
2009-08-21 13:20:00,36.16,36.28,36.14,36.21,90500.0,28.5439,28.6386,28.5281,28.5834,90500.0
2009-08-21 13:30:00,36.22,36.22,36.07,36.12,100900.0,28.5913,28.5913,28.4729,28.5123,100900.0
2009-08-21 13:40:00,36.12,36.16,36.04,36.05,81700.0,28.5123,28.5439,28.4492,28.4571,81700.0
2009-08-21 13:50:00,36.04,36.14,36.01,36.1,72800.0,28.4492,28.5281,28.4255,28.4965,72800.0
2009-08-21 14:00:00,36.09,36.1,36.02,36.1,71800.0,28.4886,28.4965,28.4334,28.4965,71800.0
2009-08-21 14:10:00,36.1,36.18,36.06,36.14,80300.0,28.4965,28.5597,28.465,28.5281,80300.0
2009-08-21 14:20:00,36.13,36.14,36.08,36.13,61300.0,28.5202,28.5281,28.4807,28.5202,61300.0
2009-08-21 14:30:00,36.14,36.2,36.12,36.18,101100.0,28.5281,28.5755,28.5123,28.5597,101100.0
2009-08-21 14:40:00,36.19,36.2,36.12,36.15,84100.0,28.5676,28.5755,28.5123,28.536,84100.0
2009-08-21 14:50:00,36.14,36.19,36.1,36.19,112500.0,28.5281,28.5676,28.4965,28.5676,112500.0
2009-08-21 15:00:00,36.19,36.3,36.16,36.27,179000.0,28.5676,28.6544,28.5439,28.6307,179000.0
2009-08-21 15:10:00,36.26,36.49,36.23,36.47,308900.0,28.6228,28.8044,28.5992,28.7886,308900.0
2009-08-21 15:20:00,36.46,36.54,36.39,36.48,230400.0,28.7807,28.8439,28.7255,28.7965,230400.0
2009-08-21 15:30:00,36.48,36.55,36.4,36.5,262500.0,28.7965,28.8518,28.7333,28.8123,262500.0
2009-08-21 15:40:00,36.51,36.58,36.46,36.52,397600.0,28.8202,28.8754,28.7807,28.8281,397600.0
2009-08-21 15:50:00,36.52,36.57,36.4,36.48,623100.0,28.8281,28.8675,28.7333,28.7965,623100.0
2009-08-24 09:30:00,37.59,37.95,37.4,37.84,740300.0,29.6727,29.9569,29.5227,29.8701,740300.0
2009-08-24 09:40:00,37.85,37.85,37.17,37.31,525100.0,29.8779,29.8779,29.3412,29.4517,525100.0
2009-08-24 09:50:00,37.31,37.33,37.11,37.22,281200.0,29.4517,29.4675,29.2938,29.3806,281200.0
2009-08-24 10:00:00,37.22,37.5,37.22,37.41,273100.0,29.3806,29.6017,29.3806,29.5306,273100.0
2009-08-24 10:10:00,37.4,37.41,37.19,37.35,161800.0,29.5227,29.5306,29.357,29.4833,161800.0
2009-08-24 10:20:00,37.36,37.66,37.26,37.44,284800.0,29.4912,29.728,29.4122,29.5543,284800.0
2009-08-24 10:30:00,37.46,37.51,37.33,37.43,411500.0,29.5701,29.6096,29.4675,29.5464,411500.0
2009-08-24 10:40:00,37.4,37.45,37.38,37.4,136200.0,29.5227,29.5622,29.5069,29.5227,136200.0
2009-08-24 10:50:00,37.4,37.61,37.35,37.59,193900.0,29.5227,29.6885,29.4833,29.6727,193900.0
2009-08-24 11:00:00,37.6,37.85,37.55,37.83,306300.0,29.6806,29.8779,29.6411,29.8622,306300.0
2009-08-24 11:10:00,37.83,37.93,37.81,37.81,282200.0,29.8622,29.9411,29.8464,29.8464,282200.0
2009-08-24 11:20:00,37.81,37.83,37.77,37.79,227400.0,29.8464,29.8622,29.8148,29.8306,227400.0
2009-08-24 11:30:00,37.79,37.84,37.64,37.65,214600.0,29.8306,29.8701,29.7122,29.7201,214600.0
2009-08-24 11:40:00,37.66,37.69,37.59,37.59,66700.0,29.728,29.7516,29.6727,29.6727,66700.0
2009-08-24 11:50:00,37.59,37.62,37.46,37.5,168300.0,29.6727,29.6964,29.5701,29.6017,168300.0
2009-08-24 12:00:00,37.49,37.58,37.38,37.57,127100.0,29.5938,29.6648,29.5069,29.6569,127100.0
2009-08-24 12:10:00,37.58,37.68,37.56,37.62,111000.0,29.6648,29.7438,29.649,29.6964,111000.0
2009-08-24 12:20:00,37.62,37.65,37.5,37.5,74000.0,29.6964,29.7201,29.6017,29.6017,74000.0
2009-08-24 12:30:00,37.49,37.53,37.39,37.41,114400.0,29.5938,29.6253,29.5148,29.5306,114400.0
2009-08-24 12:40:00,37.4,37.49,37.38,37.41,103000.0,29.5227,29.5938,29.5069,29.5306,103000.0
2009-08-24 12:50:00,37.41,37.49,37.3,37.3,121600.0,29.5306,29.5938,29.4438,29.4438,121600.0
2009-08-24 13:00:00,37.3,37.33,36.9,36.96,280000.0,29.4438,29.4675,29.128,29.1754,280000.0
2009-08-24 13:10:00,36.94,37.05,36.71,37.02,411800.0,29.1596,29.2464,28.9781,29.2228,411800.0
2009-08-24 13:20:00,37.02,37.08,36.8,36.81,297800.0,29.2228,29.2701,29.0491,29.057,297800.0
2009-08-24 13:30:00,36.8,37.06,36.75,37.06,181200.0,29.0491,29.2543,29.0096,29.2543,181200.0
2009-08-24 13:40:00,37.06,37.11,36.94,37.09,95900.0,29.2543,29.2938,29.1596,29.278,95900.0
2009-08-24 13:50:00,37.09,37.1,36.99,37.04,96500.0,29.278,29.2859,29.1991,29.2386,96500.0
2009-08-24 14:00:00,37.04,37.05,36.93,37.04,111600.0,29.2386,29.2464,29.1517,29.2386,111600.0
2009-08-24 14:10:00,37.04,37.21,37.03,37.12,96400.0,29.2386,29.3727,29.2307,29.3017,96400.0
2009-08-24 14:20:00,37.13,37.13,36.97,37.07,104500.0,29.3096,29.3096,29.1833,29.2622,104500.0
2009-08-24 14:30:00,37.08,37.1,36.97,37.05,114300.0,29.2701,29.2859,29.1833,29.2464,114300.0
2009-08-24 14:40:00,37.04,37.05,36.92,36.92,60200.0,29.2386,29.2464,29.1438,29.1438,60200.0
2009-08-24 14:50:00,36.92,36.99,36.89,36.92,106800.0,29.1438,29.1991,29.1201,29.1438,106800.0
2009-08-24 15:00:00,36.91,36.91,36.41,36.43,363000.0,29.1359,29.1359,28.7412,28.757,363000.0
2009-08-24 15:10:00,36.45,36.66,36.41,36.54,263900.0,28.7728,28.9386,28.7412,28.8439,263900.0
2009-08-24 15:20:00,36.54,36.69,36.39,36.65,238700.0,28.8439,28.9623,28.7255,28.9307,238700.0
2009-08-24 15:30:00,36.64,36.78,36.61,36.65,270500.0,28.9228,29.0333,28.8991,28.9307,270500.0
2009-08-24 15:40:00,36.66,36.7,36.41,36.46,350000.0,28.9386,28.9702,28.7412,28.7807,350000.0
2009-08-24 15:50:00,36.46,36.5,36.37,36.46,739600.0,28.7807,28.8123,28.7097,28.7807,739600.0
2009-08-25 09:30:00,36.71,36.9,36.64,36.67,315300.0,28.9781,29.128,28.9228,28.9465,315300.0
2009-08-25 09:40:00,36.68,36.81,36.56,36.72,350400.0,28.9544,29.057,28.8597,28.986,350400.0
2009-08-25 09:50:00,36.72,36.82,36.68,36.74,292700.0,28.986,29.0649,28.9544,29.0017,292700.0
2009-08-25 10:00:00,36.75,36.91,36.42,36.48,802700.0,29.0096,29.1359,28.7491,28.7965,802700.0
2009-08-25 10:10:00,36.48,36.57,36.25,36.45,512000.0,28.7965,28.8675,28.6149,28.7728,512000.0
2009-08-25 10:20:00,36.44,36.55,36.16,36.16,336800.0,28.7649,28.8518,28.5439,28.5439,336800.0
2009-08-25 10:30:00,36.19,36.51,36.19,36.39,135300.0,28.5676,28.8202,28.5676,28.7255,135300.0
2009-08-25 10:40:00,36.4,36.51,36.34,36.41,181000.0,28.7333,28.8202,28.686,28.7412,181000.0
2009-08-25 10:50:00,36.42,36.62,36.4,36.6,168000.0,28.7491,28.907,28.7333,28.8912,168000.0
2009-08-25 11:00:00,36.61,36.69,36.51,36.53,216800.0,28.8991,28.9623,28.8202,28.836,216800.0
2009-08-25 11:10:00,36.54,36.62,36.48,36.49,120800.0,28.8439,28.907,28.7965,28.8044,120800.0
2009-08-25 11:20:00,36.5,36.63,36.43,36.6,120300.0,28.8123,28.9149,28.757,28.8912,120300.0
2009-08-25 11:30:00,36.6,36.6,36.45,36.5,108300.0,28.8912,28.8912,28.7728,28.8123,108300.0
2009-08-25 11:40:00,36.5,36.55,36.4,36.42,113300.0,28.8123,28.8518,28.7333,28.7491,113300.0
2009-08-25 11:50:00,36.42,36.49,36.37,36.44,56100.0,28.7491,28.8044,28.7097,28.7649,56100.0
2009-08-25 12:00:00,36.45,36.5,36.44,36.46,63200.0,28.7728,28.8123,28.7649,28.7807,63200.0
2009-08-25 12:10:00,36.47,36.47,36.36,36.39,73000.0,28.7886,28.7886,28.7018,28.7255,73000.0
2009-08-25 12:20:00,36.38,36.49,36.34,36.49,131600.0,28.7176,28.8044,28.686,28.8044,131600.0
2009-08-25 12:30:00,36.48,36.5,36.4,36.43,79500.0,28.7965,28.8123,28.7333,28.757,79500.0
2009-08-25 12:40:00,36.44,36.52,36.43,36.44,89400.0,28.7649,28.8281,28.757,28.7649,89400.0
2009-08-25 12:50:00,36.44,36.44,36.38,36.4,124700.0,28.7649,28.7649,28.7176,28.7333,124700.0
2009-08-25 13:00:00,36.41,36.43,36.35,36.38,71500.0,28.7412,28.757,28.6939,28.7176,71500.0
2009-08-25 13:10:00,36.39,36.45,36.23,36.23,106000.0,28.7255,28.7728,28.5992,28.5992,106000.0
2009-08-25 13:20:00,36.24,36.26,36.07,36.18,157400.0,28.607,28.6228,28.4729,28.5597,157400.0
2009-08-25 13:30:00,36.16,36.38,36.12,36.36,135500.0,28.5439,28.7176,28.5123,28.7018,135500.0
2009-08-25 13:40:00,36.37,36.38,36.23,36.29,49400.0,28.7097,28.7176,28.5992,28.6465,49400.0
2009-08-25 13:50:00,36.29,36.31,36.22,36.31,69400.0,28.6465,28.6623,28.5913,28.6623,69400.0
2009-08-25 14:00:00,36.31,36.32,36.18,36.28,83100.0,28.6623,28.6702,28.5597,28.6386,83100.0
2009-08-25 14:10:00,36.28,36.39,36.27,36.38,70100.0,28.6386,28.7255,28.6307,28.7176,70100.0
2009-08-25 14:20:00,36.38,36.43,36.33,36.36,86300.0,28.7176,28.757,28.6781,28.7018,86300.0
2009-08-25 14:30:00,36.36,36.38,36.16,36.27,175300.0,28.7018,28.7176,28.5439,28.6307,175300.0
2009-08-25 14:40:00,36.28,36.38,36.25,36.37,204700.0,28.6386,28.7176,28.6149,28.7097,204700.0
2009-08-25 14:50:00,36.38,36.44,36.31,36.44,143400.0,28.7176,28.7649,28.6623,28.7649,143400.0
2009-08-25 15:00:00,36.44,36.52,36.44,36.46,190600.0,28.7649,28.8281,28.7649,28.7807,190600.0
2009-08-25 15:10:00,36.45,36.52,36.42,36.5,124300.0,28.7728,28.8281,28.7491,28.8123,124300.0
2009-08-25 15:20:00,36.5,36.67,36.4,36.44,220900.0,28.8123,28.9465,28.7333,28.7649,220900.0
2009-08-25 15:30:00,36.43,36.45,36.3,36.39,269000.0,28.757,28.7728,28.6544,28.7255,269000.0
2009-08-25 15:40:00,36.4,36.44,36.2,36.23,313800.0,28.7333,28.7649,28.5755,28.5992,313800.0
2009-08-25 15:50:00,36.23,36.41,36.21,36.36,493700.0,28.5992,28.7412,28.5834,28.7018,493700.0
2009-08-26 09:30:00,36.1,36.12,35.88,35.94,222500.0,28.4965,28.5123,28.3229,28.3702,222500.0
2009-08-26 09:40:00,35.93,36.02,35.69,35.71,286800.0,28.3623,28.4334,28.1729,28.1887,286800.0
2009-08-26 09:50:00,35.71,36.0,35.65,35.98,296300.0,28.1887,28.4176,28.1413,28.4018,296300.0
2009-08-26 10:00:00,35.98,36.47,35.96,36.38,473200.0,28.4018,28.7886,28.386,28.7176,473200.0
2009-08-26 10:10:00,36.38,36.6,36.22,36.47,296400.0,28.7176,28.8912,28.5913,28.7886,296400.0
2009-08-26 10:20:00,36.47,36.68,36.44,36.49,284600.0,28.7886,28.9544,28.7649,28.8044,284600.0
2009-08-26 10:30:00,36.5,36.79,36.49,36.63,282900.0,28.8123,29.0412,28.8044,28.9149,282900.0
2009-08-26 10:40:00,36.64,36.65,36.49,36.6,179600.0,28.9228,28.9307,28.8044,28.8912,179600.0
2009-08-26 10:50:00,36.6,36.65,36.52,36.55,107000.0,28.8912,28.9307,28.8281,28.8518,107000.0
2009-08-26 11:00:00,36.54,36.58,36.32,36.33,125400.0,28.8439,28.8754,28.6702,28.6781,125400.0
2009-08-26 11:10:00,36.33,36.34,36.19,36.28,168400.0,28.6781,28.686,28.5676,28.6386,168400.0
2009-08-26 11:20:00,36.28,36.29,36.19,36.25,83000.0,28.6386,28.6465,28.5676,28.6149,83000.0
2009-08-26 11:30:00,36.26,36.34,36.17,36.18,90000.0,28.6228,28.686,28.5518,28.5597,90000.0
2009-08-26 11:40:00,36.18,36.35,36.17,36.32,62500.0,28.5597,28.6939,28.5518,28.6702,62500.0
2009-08-26 11:50:00,36.32,36.5,36.32,36.48,150600.0,28.6702,28.8123,28.6702,28.7965,150600.0
2009-08-26 12:00:00,36.49,36.5,36.41,36.45,60100.0,28.8044,28.8123,28.7412,28.7728,60100.0
2009-08-26 12:10:00,36.43,36.5,36.42,36.5,69500.0,28.757,28.8123,28.7491,28.8123,69500.0
2009-08-26 12:20:00,36.5,36.62,36.48,36.49,205400.0,28.8123,28.907,28.7965,28.8044,205400.0
2009-08-26 12:30:00,36.48,36.49,36.38,36.43,67600.0,28.7965,28.8044,28.7176,28.757,67600.0
2009-08-26 12:40:00,36.43,36.48,36.39,36.47,79400.0,28.757,28.7965,28.7255,28.7886,79400.0
2009-08-26 12:50:00,36.48,36.53,36.43,36.46,67300.0,28.7965,28.836,28.757,28.7807,67300.0
2009-08-26 13:00:00,36.47,36.49,36.29,36.29,107600.0,28.7886,28.8044,28.6465,28.6465,107600.0
2009-08-26 13:10:00,36.29,36.3,36.09,36.14,87300.0,28.6465,28.6544,28.4886,28.5281,87300.0
2009-08-26 13:20:00,36.14,36.3,36.1,36.27,80200.0,28.5281,28.6544,28.4965,28.6307,80200.0
2009-08-26 13:30:00,36.28,36.38,36.24,36.38,73700.0,28.6386,28.7176,28.607,28.7176,73700.0
2009-08-26 13:40:00,36.38,36.39,36.25,36.31,60300.0,28.7176,28.7255,28.6149,28.6623,60300.0
2009-08-26 13:50:00,36.32,36.5,36.27,36.5,108100.0,28.6702,28.8123,28.6307,28.8123,108100.0
2009-08-26 14:00:00,36.49,36.55,36.43,36.43,170800.0,28.8044,28.8518,28.757,28.757,170800.0
2009-08-26 14:10:00,36.43,36.45,36.26,36.27,206500.0,28.757,28.7728,28.6228,28.6307,206500.0
2009-08-26 14:20:00,36.27,36.42,36.27,36.36,131600.0,28.6307,28.7491,28.6307,28.7018,131600.0
2009-08-26 14:30:00,36.36,36.46,36.35,36.45,97900.0,28.7018,28.7807,28.6939,28.7728,97900.0
2009-08-26 14:40:00,36.44,36.57,36.4,36.5,112000.0,28.7649,28.8675,28.7333,28.8123,112000.0
2009-08-26 14:50:00,36.51,36.51,36.35,36.39,149100.0,28.8202,28.8202,28.6939,28.7255,149100.0
2009-08-26 15:00:00,36.39,36.49,36.37,36.43,143600.0,28.7255,28.8044,28.7097,28.757,143600.0
2009-08-26 15:10:00,36.43,36.46,36.37,36.39,98900.0,28.757,28.7807,28.7097,28.7255,98900.0
2009-08-26 15:20:00,36.39,36.5,36.39,36.44,130800.0,28.7255,28.8123,28.7255,28.7649,130800.0
2009-08-26 15:30:00,36.43,36.46,36.36,36.46,166200.0,28.757,28.7807,28.7018,28.7807,166200.0
2009-08-26 15:40:00,36.45,36.5,36.41,36.47,204900.0,28.7728,28.8123,28.7412,28.7886,204900.0
2009-08-26 15:50:00,36.47,36.56,36.45,36.49,551700.0,28.7886,28.8597,28.7728,28.8044,551700.0
2009-08-27 09:30:00,36.4,36.5,36.11,36.26,166700.0,28.7333,28.8123,28.5044,28.6228,166700.0
2009-08-27 09:40:00,36.26,36.32,36.02,36.11,247500.0,28.6228,28.6702,28.4334,28.5044,247500.0
2009-08-27 09:50:00,36.08,36.27,36.07,36.23,153300.0,28.4807,28.6307,28.4729,28.5992,153300.0
2009-08-27 10:00:00,36.21,36.31,36.06,36.09,183500.0,28.5834,28.6623,28.465,28.4886,183500.0
2009-08-27 10:10:00,36.1,36.32,36.06,36.32,86800.0,28.4965,28.6702,28.465,28.6702,86800.0
2009-08-27 10:20:00,36.32,36.4,36.21,36.25,83200.0,28.6702,28.7333,28.5834,28.6149,83200.0
2009-08-27 10:30:00,36.24,36.26,36.17,36.18,75000.0,28.607,28.6228,28.5518,28.5597,75000.0
2009-08-27 10:40:00,36.19,36.37,36.16,36.36,118800.0,28.5676,28.7097,28.5439,28.7018,118800.0
2009-08-27 10:50:00,36.36,36.5,36.35,36.35,126300.0,28.7018,28.8123,28.6939,28.6939,126300.0
2009-08-27 11:00:00,36.34,36.41,36.27,36.4,91600.0,28.686,28.7412,28.6307,28.7333,91600.0
2009-08-27 11:10:00,36.41,36.42,36.37,36.41,106800.0,28.7412,28.7491,28.7097,28.7412,106800.0
2009-08-27 11:20:00,36.41,36.6,36.4,36.55,159100.0,28.7412,28.8912,28.7333,28.8518,159100.0
2009-08-27 11:30:00,36.54,36.56,36.45,36.53,58400.0,28.8439,28.8597,28.7728,28.836,58400.0
2009-08-27 11:40:00,36.53,36.57,36.48,36.53,48600.0,28.836,28.8675,28.7965,28.836,48600.0
2009-08-27 11:50:00,36.51,36.58,36.46,36.57,51200.0,28.8202,28.8754,28.7807,28.8675,51200.0
2009-08-27 12:00:00,36.58,36.58,36.49,36.49,44200.0,28.8754,28.8754,28.8044,28.8044,44200.0
2009-08-27 12:10:00,36.5,36.6,36.46,36.46,50300.0,28.8123,28.8912,28.7807,28.7807,50300.0
2009-08-27 12:20:00,36.46,36.66,36.43,36.65,213800.0,28.7807,28.9386,28.757,28.9307,213800.0
2009-08-27 12:30:00,36.65,36.74,36.61,36.66,113200.0,28.9307,29.0017,28.8991,28.9386,113200.0
2009-08-27 12:40:00,36.66,36.7,36.54,36.55,80900.0,28.9386,28.9702,28.8439,28.8518,80900.0
2009-08-27 12:50:00,36.55,36.57,36.48,36.57,71800.0,28.8518,28.8675,28.7965,28.8675,71800.0
2009-08-27 13:00:00,36.57,36.59,36.5,36.5,50000.0,28.8675,28.8833,28.8123,28.8123,50000.0
2009-08-27 13:10:00,36.51,36.52,36.42,36.5,52100.0,28.8202,28.8281,28.7491,28.8123,52100.0
2009-08-27 13:20:00,36.5,36.57,36.48,36.52,49500.0,28.8123,28.8675,28.7965,28.8281,49500.0
2009-08-27 13:30:00,36.52,36.66,36.52,36.6,69200.0,28.8281,28.9386,28.8281,28.8912,69200.0
2009-08-27 13:40:00,36.6,36.64,36.52,36.61,93500.0,28.8912,28.9228,28.8281,28.8991,93500.0
2009-08-27 13:50:00,36.61,36.65,36.54,36.56,52600.0,28.8991,28.9307,28.8439,28.8597,52600.0
2009-08-27 14:00:00,36.56,36.65,36.56,36.62,98700.0,28.8597,28.9307,28.8597,28.907,98700.0
2009-08-27 14:10:00,36.63,36.65,36.57,36.6,101000.0,28.9149,28.9307,28.8675,28.8912,101000.0
2009-08-27 14:20:00,36.59,36.65,36.55,36.59,76800.0,28.8833,28.9307,28.8518,28.8833,76800.0
2009-08-27 14:30:00,36.6,36.65,36.59,36.64,218700.0,28.8912,28.9307,28.8833,28.9228,218700.0
2009-08-27 14:40:00,36.65,36.72,36.6,36.62,156200.0,28.9307,28.986,28.8912,28.907,156200.0
2009-08-27 14:50:00,36.63,36.64,36.5,36.54,146900.0,28.9149,28.9228,28.8123,28.8439,146900.0
2009-08-27 15:00:00,36.55,36.6,36.52,36.6,92200.0,28.8518,28.8912,28.8281,28.8912,92200.0
2009-08-27 15:10:00,36.6,36.61,36.57,36.57,79200.0,28.8912,28.8991,28.8675,28.8675,79200.0
2009-08-27 15:20:00,36.58,36.63,36.45,36.51,123000.0,28.8754,28.9149,28.7728,28.8202,123000.0
2009-08-27 15:30:00,36.51,36.61,36.51,36.6,109500.0,28.8202,28.8991,28.8202,28.8912,109500.0
2009-08-27 15:40:00,36.61,36.63,36.55,36.6,209900.0,28.8991,28.9149,28.8518,28.8912,209900.0
2009-08-27 15:50:00,36.59,36.69,36.59,36.63,294900.0,28.8833,28.9623,28.8833,28.9149,294900.0
2009-08-28 09:30:00,37.14,37.14,36.67,36.76,258300.0,29.3175,29.3175,28.9465,29.0175,258300.0
2009-08-28 09:40:00,36.77,36.84,36.33,36.37,162400.0,29.0254,29.0807,28.6781,28.7097,162400.0
2009-08-28 09:50:00,36.37,36.57,36.28,36.43,175900.0,28.7097,28.8675,28.6386,28.757,175900.0
2009-08-28 10:00:00,36.41,36.46,36.22,36.4,183500.0,28.7412,28.7807,28.5913,28.7333,183500.0
2009-08-28 10:10:00,36.36,36.53,36.36,36.52,81700.0,28.7018,28.836,28.7018,28.8281,81700.0
2009-08-28 10:20:00,36.52,36.52,36.34,36.35,96900.0,28.8281,28.8281,28.686,28.6939,96900.0
2009-08-28 10:30:00,36.35,36.54,36.29,36.54,80300.0,28.6939,28.8439,28.6465,28.8439,80300.0
2009-08-28 10:40:00,36.54,36.6,36.5,36.53,147800.0,28.8439,28.8912,28.8123,28.836,147800.0
2009-08-28 10:50:00,36.54,36.56,36.38,36.43,120300.0,28.8439,28.8597,28.7176,28.757,120300.0
2009-08-28 11:00:00,36.43,36.44,36.31,36.39,41500.0,28.757,28.7649,28.6623,28.7255,41500.0
2009-08-28 11:10:00,36.41,36.47,36.33,36.46,23600.0,28.7412,28.7886,28.6781,28.7807,23600.0
2009-08-28 11:20:00,36.46,36.54,36.41,36.5,52500.0,28.7807,28.8439,28.7412,28.8123,52500.0
2009-08-28 11:30:00,36.5,36.52,36.44,36.44,34300.0,28.8123,28.8281,28.7649,28.7649,34300.0
2009-08-28 11:40:00,36.44,36.48,36.33,36.42,44500.0,28.7649,28.7965,28.6781,28.7491,44500.0
2009-08-28 11:50:00,36.42,36.45,36.22,36.31,133700.0,28.7491,28.7728,28.5913,28.6623,133700.0
2009-08-28 12:00:00,36.32,36.53,36.32,36.51,112000.0,28.6702,28.836,28.6702,28.8202,112000.0
2009-08-28 12:10:00,36.51,36.52,36.33,36.37,151700.0,28.8202,28.8281,28.6781,28.7097,151700.0
2009-08-28 12:20:00,36.38,36.52,36.34,36.48,145600.0,28.7176,28.8281,28.686,28.7965,145600.0
2009-08-28 12:30:00,36.48,36.62,36.48,36.62,116900.0,28.7965,28.907,28.7965,28.907,116900.0
2009-08-28 12:40:00,36.62,36.66,36.6,36.63,123900.0,28.907,28.9386,28.8912,28.9149,123900.0
2009-08-28 12:50:00,36.64,36.66,36.6,36.63,74600.0,28.9228,28.9386,28.8912,28.9149,74600.0
2009-08-28 13:00:00,36.63,36.66,36.57,36.65,62600.0,28.9149,28.9386,28.8675,28.9307,62600.0
2009-08-28 13:10:00,36.65,36.75,36.64,36.74,157800.0,28.9307,29.0096,28.9228,29.0017,157800.0
2009-08-28 13:20:00,36.73,36.8,36.72,36.74,107000.0,28.9938,29.0491,28.986,29.0017,107000.0
2009-08-28 13:30:00,36.75,36.8,36.73,36.74,92600.0,29.0096,29.0491,28.9938,29.0017,92600.0
2009-08-28 13:40:00,36.74,36.8,36.67,36.76,92800.0,29.0017,29.0491,28.9465,29.0175,92800.0
2009-08-28 13:50:00,36.76,36.79,36.71,36.75,65400.0,29.0175,29.0412,28.9781,29.0096,65400.0
2009-08-28 14:00:00,36.74,36.75,36.64,36.75,59600.0,29.0017,29.0096,28.9228,29.0096,59600.0
2009-08-28 14:10:00,36.76,36.86,36.74,36.85,133200.0,29.0175,29.0965,29.0017,29.0886,133200.0
2009-08-28 14:20:00,36.85,36.91,36.72,36.84,205200.0,29.0886,29.1359,28.986,29.0807,205200.0
2009-08-28 14:30:00,36.83,36.84,36.66,36.8,78600.0,29.0728,29.0807,28.9386,29.0491,78600.0
2009-08-28 14:40:00,36.8,36.84,36.74,36.81,76000.0,29.0491,29.0807,29.0017,29.057,76000.0
2009-08-28 14:50:00,36.81,36.86,36.78,36.83,93100.0,29.057,29.0965,29.0333,29.0728,93100.0
2009-08-28 15:00:00,36.84,36.84,36.7,36.75,97400.0,29.0807,29.0807,28.9702,29.0096,97400.0
2009-08-28 15:10:00,36.75,36.84,36.75,36.84,104000.0,29.0096,29.0807,29.0096,29.0807,104000.0
2009-08-28 15:20:00,36.83,36.94,36.79,36.79,106500.0,29.0728,29.1596,29.0412,29.0412,106500.0
2009-08-28 15:30:00,36.8,36.84,36.65,36.77,199700.0,29.0491,29.0807,28.9307,29.0254,199700.0
2009-08-28 15:40:00,36.76,36.86,36.65,36.71,179200.0,29.0175,29.0965,28.9307,28.9781,179200.0
2009-08-28 15:50:00,36.71,36.77,36.64,36.76,251500.0,28.9781,29.0254,28.9228,29.0175,251500.0
2009-08-31 09:30:00,36.1,36.34,35.96,36.16,315600.0,28.4965,28.686,28.386,28.5439,315600.0
2009-08-31 09:40:00,36.15,36.18,36.0,36.12,279800.0,28.536,28.5597,28.4176,28.5123,279800.0
2009-08-31 09:50:00,36.13,36.23,36.01,36.16,227000.0,28.5202,28.5992,28.4255,28.5439,227000.0
2009-08-31 10:00:00,36.16,36.22,36.04,36.14,173500.0,28.5439,28.5913,28.4492,28.5281,173500.0
2009-08-31 10:10:00,36.14,36.4,36.08,36.39,169300.0,28.5281,28.7333,28.4807,28.7255,169300.0
2009-08-31 10:20:00,36.4,36.52,36.33,36.4,114800.0,28.7333,28.8281,28.6781,28.7333,114800.0
2009-08-31 10:30:00,36.4,36.6,36.31,36.57,120900.0,28.7333,28.8912,28.6623,28.8675,120900.0
2009-08-31 10:40:00,36.58,36.62,36.5,36.56,121900.0,28.8754,28.907,28.8123,28.8597,121900.0
2009-08-31 10:50:00,36.55,36.69,36.54,36.65,111900.0,28.8518,28.9623,28.8439,28.9307,111900.0
2009-08-31 11:00:00,36.64,36.65,36.2,36.64,141400.0,28.9228,28.9307,28.5755,28.9228,141400.0
2009-08-31 11:10:00,36.65,36.67,36.6,36.64,65600.0,28.9307,28.9465,28.8912,28.9228,65600.0
2009-08-31 11:20:00,36.64,36.7,36.6,36.61,135400.0,28.9228,28.9702,28.8912,28.8991,135400.0
2009-08-31 11:30:00,36.61,36.75,36.61,36.74,94200.0,28.8991,29.0096,28.8991,29.0017,94200.0
2009-08-31 11:40:00,36.75,36.75,36.68,36.72,69700.0,29.0096,29.0096,28.9544,28.986,69700.0
2009-08-31 11:50:00,36.73,36.86,36.73,36.84,109500.0,28.9938,29.0965,28.9938,29.0807,109500.0
2009-08-31 12:00:00,36.84,36.93,36.79,36.82,119300.0,29.0807,29.1517,29.0412,29.0649,119300.0
2009-08-31 12:10:00,36.81,36.88,36.76,36.79,89200.0,29.057,29.1123,29.0175,29.0412,89200.0
2009-08-31 12:20:00,36.79,36.83,36.77,36.79,45300.0,29.0412,29.0728,29.0254,29.0412,45300.0
2009-08-31 12:30:00,36.79,36.83,36.68,36.74,89200.0,29.0412,29.0728,28.9544,29.0017,89200.0
2009-08-31 12:40:00,36.75,36.8,36.75,36.8,58100.0,29.0096,29.0491,29.0096,29.0491,58100.0
2009-08-31 12:50:00,36.79,36.87,36.78,36.87,74200.0,29.0412,29.1044,29.0333,29.1044,74200.0
2009-08-31 13:00:00,36.88,36.88,36.79,36.81,58400.0,29.1123,29.1123,29.0412,29.057,58400.0
2009-08-31 13:10:00,36.81,36.91,36.8,36.89,100000.0,29.057,29.1359,29.0491,29.1201,100000.0
2009-08-31 13:20:00,36.9,36.96,36.84,36.89,85400.0,29.128,29.1754,29.0807,29.1201,85400.0
2009-08-31 13:30:00,36.9,37.04,36.87,36.99,96700.0,29.128,29.2386,29.1044,29.1991,96700.0
2009-08-31 13:40:00,36.98,36.99,36.92,36.98,68600.0,29.1912,29.1991,29.1438,29.1912,68600.0
2009-08-31 13:50:00,36.98,37.07,36.97,37.07,123100.0,29.1912,29.2622,29.1833,29.2622,123100.0
2009-08-31 14:00:00,37.07,37.13,37.03,37.12,162000.0,29.2622,29.3096,29.2307,29.3017,162000.0
2009-08-31 14:10:00,37.13,37.17,37.05,37.12,177000.0,29.3096,29.3412,29.2464,29.3017,177000.0
2009-08-31 14:20:00,37.11,37.15,37.1,37.13,75000.0,29.2938,29.3254,29.2859,29.3096,75000.0
2009-08-31 14:30:00,37.13,37.32,37.13,37.3,242600.0,29.3096,29.4596,29.3096,29.4438,242600.0
2009-08-31 14:40:00,37.31,37.41,37.28,37.3,174400.0,29.4517,29.5306,29.428,29.4438,174400.0
2009-08-31 14:50:00,37.3,37.42,37.27,37.36,144200.0,29.4438,29.5385,29.4201,29.4912,144200.0
2009-08-31 15:00:00,37.36,37.37,37.24,37.35,199800.0,29.4912,29.499,29.3964,29.4833,199800.0
2009-08-31 15:10:00,37.34,37.36,37.23,37.25,231500.0,29.4754,29.4912,29.3885,29.4043,231500.0
2009-08-31 15:20:00,37.25,37.28,37.03,37.2,316100.0,29.4043,29.428,29.2307,29.3649,316100.0
2009-08-31 15:30:00,37.21,37.23,37.17,37.17,169700.0,29.3727,29.3885,29.3412,29.3412,169700.0
2009-08-31 15:40:00,37.17,37.32,37.17,37.32,298100.0,29.3412,29.4596,29.3412,29.4596,298100.0
2009-08-31 15:50:00,37.32,37.35,37.25,37.32,575000.0,29.4596,29.4833,29.4043,29.4596,575000.0
2009-09-01 09:30:00,37.01,37.42,36.96,37.31,217000.0,29.2149,29.5385,29.1754,29.4517,217000.0
2009-09-01 09:40:00,37.32,37.49,37.2,37.41,164800.0,29.4596,29.5938,29.3649,29.5306,164800.0
2009-09-01 09:50:00,37.42,37.44,37.24,37.31,142600.0,29.5385,29.5543,29.3964,29.4517,142600.0
2009-09-01 10:00:00,37.32,37.47,37.22,37.28,201500.0,29.4596,29.578,29.3806,29.428,201500.0
2009-09-01 10:10:00,37.28,37.34,36.82,36.86,362900.0,29.428,29.4754,29.0649,29.0965,362900.0
2009-09-01 10:20:00,36.86,36.9,36.7,36.83,274100.0,29.0965,29.128,28.9702,29.0728,274100.0
2009-09-01 10:30:00,36.83,36.9,36.58,36.63,229500.0,29.0728,29.128,28.8754,28.9149,229500.0
2009-09-01 10:40:00,36.63,36.79,36.45,36.45,290900.0,28.9149,29.0412,28.7728,28.7728,290900.0
2009-09-01 10:50:00,36.43,36.44,36.22,36.27,296900.0,28.757,28.7649,28.5913,28.6307,296900.0
2009-09-01 11:00:00,36.27,36.43,36.23,36.41,233200.0,28.6307,28.757,28.5992,28.7412,233200.0
2009-09-01 11:10:00,36.41,36.41,36.2,36.31,286700.0,28.7412,28.7412,28.5755,28.6623,286700.0
2009-09-01 11:20:00,36.31,36.35,35.87,35.92,413400.0,28.6623,28.6939,28.315,28.3544,413400.0
2009-09-01 11:30:00,35.91,35.97,35.63,35.73,449900.0,28.3466,28.3939,28.1255,28.2045,449900.0
2009-09-01 11:40:00,35.72,35.98,35.69,35.91,237100.0,28.1966,28.4018,28.1729,28.3466,237100.0
2009-09-01 11:50:00,35.91,36.01,35.72,35.8,194300.0,28.3466,28.4255,28.1966,28.2597,194300.0
2009-09-01 12:00:00,35.81,35.97,35.77,35.97,227700.0,28.2676,28.3939,28.236,28.3939,227700.0
2009-09-01 12:10:00,35.98,36.04,35.9,35.91,139900.0,28.4018,28.4492,28.3387,28.3466,139900.0
2009-09-01 12:20:00,35.91,35.93,35.76,35.78,173300.0,28.3466,28.3623,28.2281,28.2439,173300.0
2009-09-01 12:30:00,35.78,35.93,35.74,35.93,152400.0,28.2439,28.3623,28.2124,28.3623,152400.0
2009-09-01 12:40:00,35.92,36.13,35.92,36.1,160300.0,28.3544,28.5202,28.3544,28.4965,160300.0
2009-09-01 12:50:00,36.09,36.1,35.92,35.93,71800.0,28.4886,28.4965,28.3544,28.3623,71800.0
2009-09-01 13:00:00,35.93,36.03,35.75,35.79,158100.0,28.3623,28.4413,28.2203,28.2518,158100.0
2009-09-01 13:10:00,35.79,35.79,35.61,35.7,151300.0,28.2518,28.2518,28.1097,28.1808,151300.0
2009-09-01 13:20:00,35.68,35.78,35.61,35.74,96800.0,28.165,28.2439,28.1097,28.2124,96800.0
2009-09-01 13:30:00,35.74,35.76,35.6,35.63,177900.0,28.2124,28.2281,28.1018,28.1255,177900.0
2009-09-01 13:40:00,35.63,35.79,35.62,35.73,98600.0,28.1255,28.2518,28.1176,28.2045,98600.0
2009-09-01 13:50:00,35.72,35.82,35.63,35.79,73300.0,28.1966,28.2755,28.1255,28.2518,73300.0
2009-09-01 14:00:00,35.79,35.83,35.62,35.69,89100.0,28.2518,28.2834,28.1176,28.1729,89100.0
2009-09-01 14:10:00,35.7,35.75,35.62,35.71,80900.0,28.1808,28.2203,28.1176,28.1887,80900.0
2009-09-01 14:20:00,35.71,35.71,35.54,35.63,100400.0,28.1887,28.1887,28.0545,28.1255,100400.0
2009-09-01 14:30:00,35.63,35.74,35.58,35.72,70300.0,28.1255,28.2124,28.0861,28.1966,70300.0
2009-09-01 14:40:00,35.71,35.72,35.39,35.4,165700.0,28.1887,28.1966,27.9361,27.944,165700.0
2009-09-01 14:50:00,35.4,35.55,35.36,35.49,126400.0,27.944,28.0624,27.9124,28.015,126400.0
2009-09-01 15:00:00,35.5,35.55,35.45,35.5,120600.0,28.0229,28.0624,27.9834,28.0229,120600.0
2009-09-01 15:10:00,35.5,35.58,35.45,35.5,190800.0,28.0229,28.0861,27.9834,28.0229,190800.0
2009-09-01 15:20:00,35.5,35.51,35.06,35.1,333200.0,28.0229,28.0308,27.6756,27.7072,333200.0
2009-09-01 15:30:00,35.1,35.23,35.08,35.16,315000.0,27.7072,27.8098,27.6914,27.7545,315000.0
2009-09-01 15:40:00,35.17,35.18,34.94,35.05,542300.0,27.7624,27.7703,27.5809,27.6677,542300.0
2009-09-01 15:50:00,35.05,35.41,34.98,35.11,1117100.0,27.6677,27.9519,27.6124,27.7151,1117100.0
2009-09-02 09:30:00,35.17,35.17,34.7,34.84,739000.0,27.7624,27.7624,27.3914,27.5019,739000.0
2009-09-02 09:40:00,34.83,35.03,34.56,34.98,431700.0,27.494,27.6519,27.2809,27.6124,431700.0
2009-09-02 09:50:00,34.98,35.4,34.93,35.02,589800.0,27.6124,27.944,27.573,27.644,589800.0
2009-09-02 10:00:00,35.01,35.07,34.69,34.87,290000.0,27.6361,27.6835,27.3835,27.5256,290000.0
2009-09-02 10:10:00,34.87,35.02,34.8,34.89,171900.0,27.5256,27.644,27.4703,27.5414,171900.0
2009-09-02 10:20:00,34.89,34.93,34.64,34.65,218800.0,27.5414,27.573,27.344,27.3519,218800.0
2009-09-02 10:30:00,34.65,34.82,34.51,34.82,389800.0,27.3519,27.4861,27.2414,27.4861,389800.0
2009-09-02 10:40:00,34.82,35.06,34.82,34.95,364200.0,27.4861,27.6756,27.4861,27.5888,364200.0
2009-09-02 10:50:00,34.94,35.19,34.91,35.16,317400.0,27.5809,27.7782,27.5572,27.7545,317400.0
2009-09-02 11:00:00,35.15,35.16,34.78,34.79,168100.0,27.7466,27.7545,27.4546,27.4625,168100.0
2009-09-02 11:10:00,34.8,34.92,34.76,34.82,189900.0,27.4703,27.5651,27.4388,27.4861,189900.0
2009-09-02 11:20:00,34.81,34.98,34.81,34.92,148200.0,27.4782,27.6124,27.4782,27.5651,148200.0
2009-09-02 11:30:00,34.92,35.01,34.85,34.9,165700.0,27.5651,27.6361,27.5098,27.5493,165700.0
2009-09-02 11:40:00,34.89,34.9,34.71,34.73,109300.0,27.5414,27.5493,27.3993,27.4151,109300.0
2009-09-02 11:50:00,34.73,34.83,34.61,34.63,156900.0,27.4151,27.494,27.3204,27.3362,156900.0
2009-09-02 12:00:00,34.63,34.74,34.61,34.73,134700.0,27.3362,27.423,27.3204,27.4151,134700.0
2009-09-02 12:10:00,34.72,34.78,34.62,34.7,101300.0,27.4072,27.4546,27.3283,27.3914,101300.0
2009-09-02 12:20:00,34.68,34.81,34.65,34.74,191200.0,27.3756,27.4782,27.3519,27.423,191200.0
2009-09-02 12:30:00,34.73,34.82,34.67,34.81,134700.0,27.4151,27.4861,27.3677,27.4782,134700.0
2009-09-02 12:40:00,34.82,34.84,34.74,34.8,121400.0,27.4861,27.5019,27.423,27.4703,121400.0
2009-09-02 12:50:00,34.8,34.82,34.68,34.71,120900.0,27.4703,27.4861,27.3756,27.3993,120900.0
2009-09-02 13:00:00,34.7,34.72,34.54,34.56,133200.0,27.3914,27.4072,27.2651,27.2809,133200.0
2009-09-02 13:10:00,34.55,34.72,34.55,34.71,59500.0,27.273,27.4072,27.273,27.3993,59500.0
2009-09-02 13:20:00,34.71,34.8,34.68,34.71,82900.0,27.3993,27.4703,27.3756,27.3993,82900.0
2009-09-02 13:30:00,34.72,34.75,34.71,34.75,46700.0,27.4072,27.4309,27.3993,27.4309,46700.0
2009-09-02 13:40:00,34.75,34.78,34.73,34.77,65900.0,27.4309,27.4546,27.4151,27.4467,65900.0
2009-09-02 13:50:00,34.77,34.77,34.65,34.65,93400.0,27.4467,27.4467,27.3519,27.3519,93400.0
2009-09-02 14:00:00,34.65,34.74,34.57,34.7,145000.0,27.3519,27.423,27.2888,27.3914,145000.0
2009-09-02 14:10:00,34.7,34.8,34.65,34.7,128100.0,27.3914,27.4703,27.3519,27.3914,128100.0
2009-09-02 14:20:00,34.7,34.72,34.62,34.64,100400.0,27.3914,27.4072,27.3283,27.344,100400.0
2009-09-02 14:30:00,34.64,34.8,34.62,34.69,179000.0,27.344,27.4703,27.3283,27.3835,179000.0
2009-09-02 14:40:00,34.69,34.7,34.56,34.61,235000.0,27.3835,27.3914,27.2809,27.3204,235000.0
2009-09-02 14:50:00,34.6,34.63,34.5,34.5,178800.0,27.3125,27.3362,27.2335,27.2335,178800.0
2009-09-02 15:00:00,34.5,34.52,34.43,34.51,186400.0,27.2335,27.2493,27.1783,27.2414,186400.0
2009-09-02 15:10:00,34.51,34.62,34.44,34.62,284800.0,27.2414,27.3283,27.1862,27.3283,284800.0
2009-09-02 15:20:00,34.62,34.65,34.49,34.5,174000.0,27.3283,27.3519,27.2256,27.2335,174000.0
2009-09-02 15:30:00,34.5,34.6,34.49,34.6,276900.0,27.2335,27.3125,27.2256,27.3125,276900.0
2009-09-02 15:40:00,34.59,34.6,34.4,34.43,378000.0,27.3046,27.3125,27.1546,27.1783,378000.0
2009-09-02 15:50:00,34.43,34.49,34.26,34.32,805600.0,27.1783,27.2256,27.0441,27.0914,805600.0
2009-09-03 09:30:00,34.79,35.28,34.78,35.17,429800.0,27.4625,27.8492,27.4546,27.7624,429800.0
2009-09-03 09:40:00,35.17,35.2,34.85,34.9,186700.0,27.7624,27.7861,27.5098,27.5493,186700.0
2009-09-03 09:50:00,34.9,35.05,34.89,34.95,119500.0,27.5493,27.6677,27.5414,27.5888,119500.0
2009-09-03 10:00:00,34.95,35.06,34.76,34.78,332700.0,27.5888,27.6756,27.4388,27.4546,332700.0
2009-09-03 10:10:00,34.79,34.83,34.42,34.56,191900.0,27.4625,27.494,27.1704,27.2809,191900.0
2009-09-03 10:20:00,34.55,34.58,34.31,34.55,144300.0,27.273,27.2967,27.0836,27.273,144300.0
2009-09-03 10:30:00,34.55,34.75,34.5,34.68,132700.0,27.273,27.4309,27.2335,27.3756,132700.0
2009-09-03 10:40:00,34.69,34.75,34.64,34.66,175400.0,27.3835,27.4309,27.344,27.3598,175400.0
2009-09-03 10:50:00,34.65,34.79,34.65,34.73,105900.0,27.3519,27.4625,27.3519,27.4151,105900.0
2009-09-03 11:00:00,34.74,35.04,34.74,35.03,235600.0,27.423,27.6598,27.423,27.6519,235600.0
2009-09-03 11:10:00,35.04,35.06,34.86,34.88,146100.0,27.6598,27.6756,27.5177,27.5335,146100.0
2009-09-03 11:20:00,34.88,34.96,34.81,34.84,50300.0,27.5335,27.5966,27.4782,27.5019,50300.0
2009-09-03 11:30:00,34.83,35.07,34.82,35.02,76100.0,27.494,27.6835,27.4861,27.644,76100.0
2009-09-03 11:40:00,35.03,35.12,34.95,35.11,98900.0,27.6519,27.7229,27.5888,27.7151,98900.0
2009-09-03 11:50:00,35.12,35.14,35.03,35.12,98900.0,27.7229,27.7387,27.6519,27.7229,98900.0
2009-09-03 12:00:00,35.12,35.17,35.06,35.09,100900.0,27.7229,27.7624,27.6756,27.6993,100900.0
2009-09-03 12:10:00,35.07,35.11,35.04,35.05,45400.0,27.6835,27.7151,27.6598,27.6677,45400.0
2009-09-03 12:20:00,35.04,35.06,34.88,34.89,68000.0,27.6598,27.6756,27.5335,27.5414,68000.0
2009-09-03 12:30:00,34.89,34.91,34.84,34.88,46500.0,27.5414,27.5572,27.5019,27.5335,46500.0
2009-09-03 12:40:00,34.89,34.91,34.88,34.89,44100.0,27.5414,27.5572,27.5335,27.5414,44100.0
2009-09-03 12:50:00,34.89,34.94,34.86,34.93,72700.0,27.5414,27.5809,27.5177,27.573,72700.0
2009-09-03 13:00:00,34.93,35.0,34.92,34.94,65700.0,27.573,27.6282,27.5651,27.5809,65700.0
2009-09-03 13:10:00,34.94,34.96,34.91,34.92,37200.0,27.5809,27.5966,27.5572,27.5651,37200.0
2009-09-03 13:20:00,34.9,34.95,34.85,34.85,56800.0,27.5493,27.5888,27.5098,27.5098,56800.0
2009-09-03 13:30:00,34.86,34.91,34.79,34.82,93900.0,27.5177,27.5572,27.4625,27.4861,93900.0
2009-09-03 13:40:00,34.82,34.84,34.77,34.78,59600.0,27.4861,27.5019,27.4467,27.4546,59600.0
2009-09-03 13:50:00,34.78,34.81,34.73,34.78,58100.0,27.4546,27.4782,27.4151,27.4546,58100.0
2009-09-03 14:00:00,34.77,34.88,34.77,34.78,73900.0,27.4467,27.5335,27.4467,27.4546,73900.0
2009-09-03 14:10:00,34.79,34.83,34.75,34.83,82000.0,27.4625,27.494,27.4309,27.494,82000.0
2009-09-03 14:20:00,34.82,34.83,34.7,34.71,95700.0,27.4861,27.494,27.3914,27.3993,95700.0
2009-09-03 14:30:00,34.71,34.71,34.6,34.61,106600.0,27.3993,27.3993,27.3125,27.3204,106600.0
2009-09-03 14:40:00,34.62,34.62,34.5,34.55,77400.0,27.3283,27.3283,27.2335,27.273,77400.0
2009-09-03 14:50:00,34.55,34.66,34.55,34.65,68100.0,27.273,27.3598,27.273,27.3519,68100.0
2009-09-03 15:00:00,34.66,34.76,34.63,34.7,104000.0,27.3598,27.4388,27.3362,27.3914,104000.0
2009-09-03 15:10:00,34.69,34.73,34.63,34.64,89000.0,27.3835,27.4151,27.3362,27.344,89000.0
2009-09-03 15:20:00,34.65,34.69,34.57,34.59,147800.0,27.3519,27.3835,27.2888,27.3046,147800.0
2009-09-03 15:30:00,34.59,34.73,34.58,34.72,273900.0,27.3046,27.4151,27.2967,27.4072,273900.0
2009-09-03 15:40:00,34.72,34.79,34.63,34.78,342500.0,27.4072,27.4625,27.3362,27.4546,342500.0
2009-09-03 15:50:00,34.77,34.91,34.74,34.86,654400.0,27.4467,27.5572,27.423,27.5177,654400.0
2009-09-04 09:30:00,34.93,35.47,34.91,35.13,231600.0,27.573,27.9992,27.5572,27.7308,231600.0
2009-09-04 09:40:00,35.14,35.25,34.86,34.87,183700.0,27.7387,27.8256,27.5177,27.5256,183700.0
2009-09-04 09:50:00,34.91,34.93,34.67,34.83,121700.0,27.5572,27.573,27.3677,27.494,121700.0
2009-09-04 10:00:00,34.83,35.08,34.83,35.02,154100.0,27.494,27.6914,27.494,27.644,154100.0
2009-09-04 10:10:00,35.02,35.06,34.88,34.88,195800.0,27.644,27.6756,27.5335,27.5335,195800.0
2009-09-04 10:20:00,34.88,34.92,34.79,34.8,149900.0,27.5335,27.5651,27.4625,27.4703,149900.0
2009-09-04 10:30:00,34.79,34.99,34.79,34.86,130800.0,27.4625,27.6203,27.4625,27.5177,130800.0
2009-09-04 10:40:00,34.87,34.93,34.87,34.93,26300.0,27.5256,27.573,27.5256,27.573,26300.0
2009-09-04 10:50:00,34.93,34.94,34.79,34.81,77800.0,27.573,27.5809,27.4625,27.4782,77800.0
2009-09-04 11:00:00,34.81,34.83,34.7,34.7,57300.0,27.4782,27.494,27.3914,27.3914,57300.0
2009-09-04 11:10:00,34.7,34.85,34.7,34.74,67100.0,27.3914,27.5098,27.3914,27.423,67100.0
2009-09-04 11:20:00,34.75,34.82,34.7,34.77,48100.0,27.4309,27.4861,27.3914,27.4467,48100.0
2009-09-04 11:30:00,34.77,34.9,34.75,34.89,80100.0,27.4467,27.5493,27.4309,27.5414,80100.0
2009-09-04 11:40:00,34.89,34.92,34.89,34.91,51100.0,27.5414,27.5651,27.5414,27.5572,51100.0
2009-09-04 11:50:00,34.91,34.97,34.86,34.89,81700.0,27.5572,27.6045,27.5177,27.5414,81700.0
2009-09-04 12:00:00,34.89,34.94,34.81,34.94,103100.0,27.5414,27.5809,27.4782,27.5809,103100.0
2009-09-04 12:10:00,34.94,35.01,34.88,34.99,102500.0,27.5809,27.6361,27.5335,27.6203,102500.0
2009-09-04 12:20:00,34.99,35.05,34.96,35.0,92300.0,27.6203,27.6677,27.5966,27.6282,92300.0
2009-09-04 12:30:00,35.01,35.04,34.96,35.0,113700.0,27.6361,27.6598,27.5966,27.6282,113700.0
2009-09-04 12:40:00,35.0,35.01,34.95,34.99,33500.0,27.6282,27.6361,27.5888,27.6203,33500.0
2009-09-04 12:50:00,35.0,35.06,34.99,35.03,51200.0,27.6282,27.6756,27.6203,27.6519,51200.0
2009-09-04 13:00:00,35.03,35.03,34.92,34.96,45300.0,27.6519,27.6519,27.5651,27.5966,45300.0
2009-09-04 13:10:00,34.96,35.08,34.95,35.04,65600.0,27.5966,27.6914,27.5888,27.6598,65600.0
2009-09-04 13:20:00,35.04,35.2,35.04,35.17,78100.0,27.6598,27.7861,27.6598,27.7624,78100.0
2009-09-04 13:30:00,35.18,35.23,35.12,35.14,65900.0,27.7703,27.8098,27.7229,27.7387,65900.0
2009-09-04 13:40:00,35.14,35.18,35.07,35.14,52300.0,27.7387,27.7703,27.6835,27.7387,52300.0
2009-09-04 13:50:00,35.14,35.15,35.0,35.0,54700.0,27.7387,27.7466,27.6282,27.6282,54700.0
2009-09-04 14:00:00,35.01,35.06,34.93,34.97,85700.0,27.6361,27.6756,27.573,27.6045,85700.0
2009-09-04 14:10:00,34.97,34.97,34.92,34.96,55000.0,27.6045,27.6045,27.5651,27.5966,55000.0
2009-09-04 14:20:00,34.95,34.96,34.77,34.77,79100.0,27.5888,27.5966,27.4467,27.4467,79100.0
2009-09-04 14:30:00,34.77,34.82,34.74,34.79,99200.0,27.4467,27.4861,27.423,27.4625,99200.0
2009-09-04 14:40:00,34.79,34.93,34.79,34.93,84900.0,27.4625,27.573,27.4625,27.573,84900.0
2009-09-04 14:50:00,34.95,35.04,34.94,35.03,107500.0,27.5888,27.6598,27.5809,27.6519,107500.0
2009-09-04 15:00:00,35.04,35.1,34.97,34.97,124100.0,27.6598,27.7072,27.6045,27.6045,124100.0
2009-09-04 15:10:00,34.97,35.07,34.96,34.96,97900.0,27.6045,27.6835,27.5966,27.5966,97900.0
2009-09-04 15:20:00,34.97,35.04,34.97,35.04,85000.0,27.6045,27.6598,27.6045,27.6598,85000.0
2009-09-04 15:30:00,35.04,35.15,34.99,35.13,142400.0,27.6598,27.7466,27.6203,27.7308,142400.0
2009-09-04 15:40:00,35.13,35.17,35.0,35.16,216100.0,27.7308,27.7624,27.6282,27.7545,216100.0
2009-09-04 15:50:00,35.15,35.24,35.12,35.2,352500.0,27.7466,27.8177,27.7229,27.7861,352500.0
2009-09-08 09:30:00,35.77,36.1,35.64,35.8,307600.0,28.236,28.4965,28.1334,28.2597,307600.0
2009-09-08 09:40:00,35.8,35.81,35.41,35.52,152600.0,28.2597,28.2676,27.9519,28.0387,152600.0
2009-09-08 09:50:00,35.51,35.58,35.32,35.33,184100.0,28.0308,28.0861,27.8808,27.8887,184100.0
2009-09-08 10:00:00,35.33,35.39,34.97,35.06,222500.0,27.8887,27.9361,27.6045,27.6756,222500.0
2009-09-08 10:10:00,35.07,35.17,34.91,34.94,155600.0,27.6835,27.7624,27.5572,27.5809,155600.0
2009-09-08 10:20:00,34.94,34.99,34.75,34.98,160000.0,27.5809,27.6203,27.4309,27.6124,160000.0
2009-09-08 10:30:00,34.99,35.32,34.99,35.27,143800.0,27.6203,27.8808,27.6203,27.8414,143800.0
2009-09-08 10:40:00,35.26,35.32,35.15,35.31,90100.0,27.8335,27.8808,27.7466,27.8729,90100.0
2009-09-08 10:50:00,35.31,35.42,35.3,35.39,105800.0,27.8729,27.9598,27.865,27.9361,105800.0
2009-09-08 11:00:00,35.39,35.39,35.14,35.15,69000.0,27.9361,27.9361,27.7387,27.7466,69000.0
2009-09-08 11:10:00,35.16,35.32,35.16,35.27,64300.0,27.7545,27.8808,27.7545,27.8414,64300.0
2009-09-08 11:20:00,35.28,35.36,35.28,35.28,68500.0,27.8492,27.9124,27.8492,27.8492,68500.0
2009-09-08 11:30:00,35.28,35.31,35.18,35.22,59600.0,27.8492,27.8729,27.7703,27.8019,59600.0
2009-09-08 11:40:00,35.23,35.26,35.06,35.07,73700.0,27.8098,27.8335,27.6756,27.6835,73700.0
2009-09-08 11:50:00,35.09,35.18,35.01,35.15,87500.0,27.6993,27.7703,27.6361,27.7466,87500.0
2009-09-08 12:00:00,35.15,35.17,34.97,34.99,72300.0,27.7466,27.7624,27.6045,27.6203,72300.0
2009-09-08 12:10:00,34.99,35.01,34.98,35.0,55000.0,27.6203,27.6361,27.6124,27.6282,55000.0
2009-09-08 12:20:00,34.99,35.04,34.92,35.03,84200.0,27.6203,27.6598,27.5651,27.6519,84200.0
2009-09-08 12:30:00,35.04,35.04,34.97,35.0,36800.0,27.6598,27.6598,27.6045,27.6282,36800.0
2009-09-08 12:40:00,35.0,35.11,34.99,35.09,102600.0,27.6282,27.7151,27.6203,27.6993,102600.0
2009-09-08 12:50:00,35.09,35.11,35.04,35.06,36300.0,27.6993,27.7151,27.6598,27.6756,36300.0
2009-09-08 13:00:00,35.06,35.23,35.06,35.17,34100.0,27.6756,27.8098,27.6756,27.7624,34100.0
2009-09-08 13:10:00,35.17,35.17,34.96,35.04,59800.0,27.7624,27.7624,27.5966,27.6598,59800.0
2009-09-08 13:20:00,35.04,35.21,35.02,35.21,63700.0,27.6598,27.794,27.644,27.794,63700.0
2009-09-08 13:30:00,35.21,35.26,35.13,35.16,36100.0,27.794,27.8335,27.7308,27.7545,36100.0
2009-09-08 13:40:00,35.16,35.19,35.15,35.15,56100.0,27.7545,27.7782,27.7466,27.7466,56100.0
2009-09-08 13:50:00,35.15,35.22,35.13,35.2,53900.0,27.7466,27.8019,27.7308,27.7861,53900.0
2009-09-08 14:00:00,35.2,35.24,35.15,35.23,55400.0,27.7861,27.8177,27.7466,27.8098,55400.0
2009-09-08 14:10:00,35.23,35.23,35.17,35.2,70900.0,27.8098,27.8098,27.7624,27.7861,70900.0
2009-09-08 14:20:00,35.21,35.25,35.16,35.19,74700.0,27.794,27.8256,27.7545,27.7782,74700.0
2009-09-08 14:30:00,35.2,35.33,35.19,35.33,112000.0,27.7861,27.8887,27.7782,27.8887,112000.0
2009-09-08 14:40:00,35.33,35.37,35.3,35.34,121800.0,27.8887,27.9203,27.865,27.8966,121800.0
2009-09-08 14:50:00,35.35,35.44,35.32,35.33,136100.0,27.9045,27.9755,27.8808,27.8887,136100.0
2009-09-08 15:00:00,35.34,35.34,35.06,35.15,214900.0,27.8966,27.8966,27.6756,27.7466,214900.0
2009-09-08 15:10:00,35.15,35.28,35.09,35.25,128900.0,27.7466,27.8492,27.6993,27.8256,128900.0
2009-09-08 15:20:00,35.26,35.35,35.22,35.32,152100.0,27.8335,27.9045,27.8019,27.8808,152100.0
2009-09-08 15:30:00,35.31,35.36,35.25,35.35,281000.0,27.8729,27.9124,27.8256,27.9045,281000.0
2009-09-08 15:40:00,35.36,35.38,35.22,35.25,338200.0,27.9124,27.9282,27.8019,27.8256,338200.0
2009-09-08 15:50:00,35.25,35.46,35.24,35.41,750600.0,27.8256,27.9913,27.8177,27.9519,750600.0
2009-09-09 09:30:00,36.45,36.57,35.66,36.32,549700.0,28.7728,28.8675,28.1492,28.6702,549700.0
2009-09-09 09:40:00,36.32,36.7,36.1,36.64,544400.0,28.6702,28.9702,28.4965,28.9228,544400.0
2009-09-09 09:50:00,36.64,36.73,36.53,36.67,298200.0,28.9228,28.9938,28.836,28.9465,298200.0
2009-09-09 10:00:00,36.66,36.8,36.49,36.78,308500.0,28.9386,29.0491,28.8044,29.0333,308500.0
2009-09-09 10:10:00,36.78,36.87,36.71,36.82,213600.0,29.0333,29.1044,28.9781,29.0649,213600.0
2009-09-09 10:20:00,36.84,36.88,36.63,36.69,292400.0,29.0807,29.1123,28.9149,28.9623,292400.0
2009-09-09 10:30:00,36.68,36.72,36.53,36.69,207500.0,28.9544,28.986,28.836,28.9623,207500.0
2009-09-09 10:40:00,36.69,36.84,36.59,36.81,157600.0,28.9623,29.0807,28.8833,29.057,157600.0
2009-09-09 10:50:00,36.81,36.96,36.78,36.94,188200.0,29.057,29.1754,29.0333,29.1596,188200.0
2009-09-09 11:00:00,36.94,37.09,36.93,36.97,223500.0,29.1596,29.278,29.1517,29.1833,223500.0
2009-09-09 11:10:00,36.97,36.99,36.9,36.98,253800.0,29.1833,29.1991,29.128,29.1912,253800.0
2009-09-09 11:20:00,36.98,37.0,36.91,36.93,190100.0,29.1912,29.207,29.1359,29.1517,190100.0
2009-09-09 11:30:00,36.93,37.15,36.92,37.14,208800.0,29.1517,29.3254,29.1438,29.3175,208800.0
2009-09-09 11:40:00,37.14,37.43,37.0,37.28,325900.0,29.3175,29.5464,29.207,29.428,325900.0
2009-09-09 11:50:00,37.28,37.31,37.22,37.27,116000.0,29.428,29.4517,29.3806,29.4201,116000.0
2009-09-09 12:00:00,37.27,37.35,37.24,37.34,111000.0,29.4201,29.4833,29.3964,29.4754,111000.0
2009-09-09 12:10:00,37.35,37.4,37.28,37.29,151900.0,29.4833,29.5227,29.428,29.4359,151900.0
2009-09-09 12:20:00,37.3,37.3,37.16,37.17,107800.0,29.4438,29.4438,29.3333,29.3412,107800.0
2009-09-09 12:30:00,37.18,37.24,37.09,37.24,153500.0,29.3491,29.3964,29.278,29.3964,153500.0
2009-09-09 12:40:00,37.23,37.38,37.21,37.36,87200.0,29.3885,29.5069,29.3727,29.4912,87200.0
2009-09-09 12:50:00,37.36,37.5,37.35,37.49,100200.0,29.4912,29.6017,29.4833,29.5938,100200.0
2009-09-09 13:00:00,37.47,37.53,37.4,37.51,129400.0,29.578,29.6253,29.5227,29.6096,129400.0
2009-09-09 13:10:00,37.51,37.7,37.5,37.66,230100.0,29.6096,29.7595,29.6017,29.728,230100.0
2009-09-09 13:20:00,37.67,37.77,37.56,37.62,213400.0,29.7359,29.8148,29.649,29.6964,213400.0
2009-09-09 13:30:00,37.62,37.63,37.55,37.6,80300.0,29.6964,29.7043,29.6411,29.6806,80300.0
2009-09-09 13:40:00,37.6,37.66,37.53,37.53,158200.0,29.6806,29.728,29.6253,29.6253,158200.0
2009-09-09 13:50:00,37.53,37.54,37.43,37.48,151600.0,29.6253,29.6332,29.5464,29.5859,151600.0
2009-09-09 14:00:00,37.48,37.51,37.3,37.3,184400.0,29.5859,29.6096,29.4438,29.4438,184400.0
2009-09-09 14:10:00,37.3,37.33,37.19,37.28,200400.0,29.4438,29.4675,29.357,29.428,200400.0
2009-09-09 14:20:00,37.28,37.35,37.22,37.27,192200.0,29.428,29.4833,29.3806,29.4201,192200.0
2009-09-09 14:30:00,37.27,37.38,37.22,37.24,142200.0,29.4201,29.5069,29.3806,29.3964,142200.0
2009-09-09 14:40:00,37.24,37.27,37.11,37.14,210100.0,29.3964,29.4201,29.2938,29.3175,210100.0
2009-09-09 14:50:00,37.13,37.17,37.02,37.17,164500.0,29.3096,29.3412,29.2228,29.3412,164500.0
2009-09-09 15:00:00,37.17,37.21,37.1,37.19,157000.0,29.3412,29.3727,29.2859,29.357,157000.0
2009-09-09 15:10:00,37.18,37.33,37.18,37.33,171300.0,29.3491,29.4675,29.3491,29.4675,171300.0
2009-09-09 15:20:00,37.33,37.36,37.2,37.29,275600.0,29.4675,29.4912,29.3649,29.4359,275600.0
2009-09-09 15:30:00,37.29,37.34,37.17,37.31,203000.0,29.4359,29.4754,29.3412,29.4517,203000.0
2009-09-09 15:40:00,37.31,37.47,37.26,37.46,360400.0,29.4517,29.578,29.4122,29.5701,360400.0
2009-09-09 15:50:00,37.47,37.49,37.33,37.46,599900.0,29.578,29.5938,29.4675,29.5701,599900.0
2009-09-10 09:30:00,37.52,37.64,36.95,36.96,229100.0,29.6175,29.7122,29.1675,29.1754,229100.0
2009-09-10 09:40:00,36.96,37.12,36.6,36.79,255000.0,29.1754,29.3017,28.8912,29.0412,255000.0
2009-09-10 09:50:00,36.81,37.1,36.75,36.96,264000.0,29.057,29.2859,29.0096,29.1754,264000.0
2009-09-10 10:00:00,36.96,37.08,36.92,37.05,154800.0,29.1754,29.2701,29.1438,29.2464,154800.0
2009-09-10 10:10:00,37.04,37.14,37.0,37.07,208000.0,29.2386,29.3175,29.207,29.2622,208000.0
2009-09-10 10:20:00,37.07,37.08,36.87,36.9,153500.0,29.2622,29.2701,29.1044,29.128,153500.0
2009-09-10 10:30:00,36.89,37.16,36.86,37.16,136900.0,29.1201,29.3333,29.0965,29.3333,136900.0
2009-09-10 10:40:00,37.16,37.17,37.06,37.11,46700.0,29.3333,29.3412,29.2543,29.2938,46700.0
2009-09-10 10:50:00,37.11,37.46,37.11,37.42,168300.0,29.2938,29.5701,29.2938,29.5385,168300.0
2009-09-10 11:00:00,37.43,37.77,37.39,37.65,333300.0,29.5464,29.8148,29.5148,29.7201,333300.0
2009-09-10 11:10:00,37.65,37.68,37.42,37.42,123200.0,29.7201,29.7438,29.5385,29.5385,123200.0
2009-09-10 11:20:00,37.42,37.44,37.28,37.32,148300.0,29.5385,29.5543,29.428,29.4596,148300.0
2009-09-10 11:30:00,37.32,37.57,37.29,37.56,78500.0,29.4596,29.6569,29.4359,29.649,78500.0
2009-09-10 11:40:00,37.56,37.68,37.5,37.66,148600.0,29.649,29.7438,29.6017,29.728,148600.0
2009-09-10 11:50:00,37.66,37.66,37.5,37.55,141200.0,29.728,29.728,29.6017,29.6411,141200.0
2009-09-10 12:00:00,37.55,37.66,37.52,37.64,120200.0,29.6411,29.728,29.6175,29.7122,120200.0
2009-09-10 12:10:00,37.64,37.65,37.46,37.46,61300.0,29.7122,29.7201,29.5701,29.5701,61300.0
2009-09-10 12:20:00,37.47,37.66,37.43,37.59,77800.0,29.578,29.728,29.5464,29.6727,77800.0
2009-09-10 12:30:00,37.59,37.66,37.59,37.66,36100.0,29.6727,29.728,29.6727,29.728,36100.0
2009-09-10 12:40:00,37.67,37.8,37.65,37.76,87800.0,29.7359,29.8385,29.7201,29.8069,87800.0
2009-09-10 12:50:00,37.76,37.89,37.75,37.88,163300.0,29.8069,29.9095,29.799,29.9016,163300.0
2009-09-10 13:00:00,37.88,38.0,37.79,37.94,218900.0,29.9016,29.9964,29.8306,29.949,218900.0
2009-09-10 13:10:00,37.95,38.03,37.84,37.85,143000.0,29.9569,30.02,29.8701,29.8779,143000.0
2009-09-10 13:20:00,37.85,37.85,37.77,37.82,65500.0,29.8779,29.8779,29.8148,29.8543,65500.0
2009-09-10 13:30:00,37.81,37.82,37.7,37.73,92800.0,29.8464,29.8543,29.7595,29.7832,92800.0
2009-09-10 13:40:00,37.74,37.76,37.66,37.73,167800.0,29.7911,29.8069,29.728,29.7832,167800.0
2009-09-10 13:50:00,37.73,37.93,37.73,37.86,218300.0,29.7832,29.9411,29.7832,29.8858,218300.0
2009-09-10 14:00:00,37.86,37.91,37.76,37.8,75800.0,29.8858,29.9253,29.8069,29.8385,75800.0
2009-09-10 14:10:00,37.81,37.81,37.74,37.81,101900.0,29.8464,29.8464,29.7911,29.8464,101900.0
2009-09-10 14:20:00,37.81,37.87,37.77,37.77,100300.0,29.8464,29.8937,29.8148,29.8148,100300.0
2009-09-10 14:30:00,37.77,37.97,37.77,37.95,86800.0,29.8148,29.9727,29.8148,29.9569,86800.0
2009-09-10 14:40:00,37.95,37.99,37.85,37.86,70800.0,29.9569,29.9885,29.8779,29.8858,70800.0
2009-09-10 14:50:00,37.86,38.0,37.86,37.98,83100.0,29.8858,29.9964,29.8858,29.9806,83100.0
2009-09-10 15:00:00,37.96,37.97,37.71,37.79,125400.0,29.9648,29.9727,29.7674,29.8306,125400.0
2009-09-10 15:10:00,37.8,37.87,37.7,37.85,152100.0,29.8385,29.8937,29.7595,29.8779,152100.0
2009-09-10 15:20:00,37.86,38.0,37.85,37.97,149700.0,29.8858,29.9964,29.8779,29.9727,149700.0
2009-09-10 15:30:00,37.97,38.17,37.97,38.16,314400.0,29.9727,30.1305,29.9727,30.1227,314400.0
2009-09-10 15:40:00,38.17,38.25,38.06,38.06,497100.0,30.1305,30.1937,30.0437,30.0437,497100.0
2009-09-10 15:50:00,38.07,38.2,38.06,38.17,521600.0,30.0516,30.1542,30.0437,30.1305,521600.0
2009-09-11 09:30:00,38.25,38.54,37.8,38.14,211800.0,30.1937,30.4226,29.8385,30.1069,211800.0
2009-09-11 09:40:00,38.13,38.13,37.71,37.83,153200.0,30.099,30.099,29.7674,29.8622,153200.0
2009-09-11 09:50:00,37.82,37.95,37.74,37.79,163000.0,29.8543,29.9569,29.7911,29.8306,163000.0
2009-09-11 10:00:00,37.79,37.9,37.5,37.66,260000.0,29.8306,29.9174,29.6017,29.728,260000.0
2009-09-11 10:10:00,37.63,37.8,37.6,37.75,128700.0,29.7043,29.8385,29.6806,29.799,128700.0
2009-09-11 10:20:00,37.77,37.93,37.7,37.76,89900.0,29.8148,29.9411,29.7595,29.8069,89900.0
2009-09-11 10:30:00,37.77,38.0,37.77,37.91,51400.0,29.8148,29.9964,29.8148,29.9253,51400.0
2009-09-11 10:40:00,37.91,37.97,37.79,37.9,73800.0,29.9253,29.9727,29.8306,29.9174,73800.0
2009-09-11 10:50:00,37.9,37.93,37.81,37.92,70900.0,29.9174,29.9411,29.8464,29.9332,70900.0
2009-09-11 11:00:00,37.92,38.03,37.86,37.99,119100.0,29.9332,30.02,29.8858,29.9885,119100.0
2009-09-11 11:10:00,38.0,38.09,37.87,37.88,143300.0,29.9964,30.0674,29.8937,29.9016,143300.0
2009-09-11 11:20:00,37.87,37.98,37.85,37.87,75300.0,29.8937,29.9806,29.8779,29.8937,75300.0
2009-09-11 11:30:00,37.86,37.99,37.86,37.97,65400.0,29.8858,29.9885,29.8858,29.9727,65400.0
2009-09-11 11:40:00,37.96,37.97,37.72,37.73,130700.0,29.9648,29.9727,29.7753,29.7832,130700.0
2009-09-11 11:50:00,37.73,37.98,37.73,37.98,73900.0,29.7832,29.9806,29.7832,29.9806,73900.0
2009-09-11 12:00:00,37.98,38.04,37.91,38.03,125700.0,29.9806,30.0279,29.9253,30.02,125700.0
2009-09-11 12:10:00,38.04,38.07,37.9,37.9,78100.0,30.0279,30.0516,29.9174,29.9174,78100.0
2009-09-11 12:20:00,37.9,37.93,37.81,37.89,99100.0,29.9174,29.9411,29.8464,29.9095,99100.0
2009-09-11 12:30:00,37.89,37.92,37.72,37.78,130300.0,29.9095,29.9332,29.7753,29.8227,130300.0
2009-09-11 12:40:00,37.78,37.81,37.64,37.8,118600.0,29.8227,29.8464,29.7122,29.8385,118600.0
2009-09-11 12:50:00,37.8,37.89,37.8,37.87,45600.0,29.8385,29.9095,29.8385,29.8937,45600.0
2009-09-11 13:00:00,37.89,37.91,37.81,37.83,31100.0,29.9095,29.9253,29.8464,29.8622,31100.0
2009-09-11 13:10:00,37.83,37.92,37.78,37.89,46800.0,29.8622,29.9332,29.8227,29.9095,46800.0
2009-09-11 13:20:00,37.9,37.94,37.86,37.86,39600.0,29.9174,29.949,29.8858,29.8858,39600.0
2009-09-11 13:30:00,37.86,37.88,37.77,37.78,101200.0,29.8858,29.9016,29.8148,29.8227,101200.0
2009-09-11 13:40:00,37.78,37.78,37.65,37.66,55000.0,29.8227,29.8227,29.7201,29.728,55000.0
2009-09-11 13:50:00,37.66,37.69,37.58,37.59,105300.0,29.728,29.7516,29.6648,29.6727,105300.0
2009-09-11 14:00:00,37.59,37.7,37.58,37.58,99500.0,29.6727,29.7595,29.6648,29.6648,99500.0
2009-09-11 14:10:00,37.57,37.67,37.56,37.65,57900.0,29.6569,29.7359,29.649,29.7201,57900.0
2009-09-11 14:20:00,37.65,37.72,37.65,37.7,37400.0,29.7201,29.7753,29.7201,29.7595,37400.0
2009-09-11 14:30:00,37.7,37.81,37.69,37.75,99300.0,29.7595,29.8464,29.7516,29.799,99300.0
2009-09-11 14:40:00,37.74,37.78,37.7,37.76,96900.0,29.7911,29.8227,29.7595,29.8069,96900.0
2009-09-11 14:50:00,37.76,37.8,37.73,37.77,101000.0,29.8069,29.8385,29.7832,29.8148,101000.0
2009-09-11 15:00:00,37.76,37.89,37.75,37.88,176100.0,29.8069,29.9095,29.799,29.9016,176100.0
2009-09-11 15:10:00,37.87,37.99,37.87,37.99,167200.0,29.8937,29.9885,29.8937,29.9885,167200.0
2009-09-11 15:20:00,37.99,38.15,37.97,38.14,184900.0,29.9885,30.1148,29.9727,30.1069,184900.0
2009-09-11 15:30:00,38.15,38.15,37.94,37.96,161100.0,30.1148,30.1148,29.949,29.9648,161100.0
2009-09-11 15:40:00,37.96,38.16,37.96,38.16,280500.0,29.9648,30.1227,29.9648,30.1227,280500.0
2009-09-11 15:50:00,38.16,38.17,37.92,37.95,400000.0,30.1227,30.1305,29.9332,29.9569,400000.0
2009-09-14 09:30:00,37.5,37.6,37.2,37.28,231100.0,29.6017,29.6806,29.3649,29.428,231100.0
2009-09-14 09:40:00,37.26,37.35,36.95,36.98,370900.0,29.4122,29.4833,29.1675,29.1912,370900.0
2009-09-14 09:50:00,36.99,37.03,36.85,36.92,215400.0,29.1991,29.2307,29.0886,29.1438,215400.0
2009-09-14 10:00:00,36.91,36.94,36.7,36.79,261700.0,29.1359,29.1596,28.9702,29.0412,261700.0
2009-09-14 10:10:00,36.77,37.18,36.6,37.18,504900.0,29.0254,29.3491,28.8912,29.3491,504900.0
2009-09-14 10:20:00,37.16,37.29,37.07,37.13,198200.0,29.3333,29.4359,29.2622,29.3096,198200.0
2009-09-14 10:30:00,37.14,37.31,36.98,37.31,155800.0,29.3175,29.4517,29.1912,29.4517,155800.0
2009-09-14 10:40:00,37.31,37.52,37.24,37.39,121800.0,29.4517,29.6175,29.3964,29.5148,121800.0
2009-09-14 10:50:00,37.39,37.44,37.31,37.38,81400.0,29.5148,29.5543,29.4517,29.5069,81400.0
2009-09-14 11:00:00,37.37,37.49,37.31,37.49,136600.0,29.499,29.5938,29.4517,29.5938,136600.0
2009-09-14 11:10:00,37.49,37.67,37.45,37.64,140400.0,29.5938,29.7359,29.5622,29.7122,140400.0
2009-09-14 11:20:00,37.64,37.7,37.4,37.48,118000.0,29.7122,29.7595,29.5227,29.5859,118000.0
2009-09-14 11:30:00,37.48,37.56,37.4,37.41,62300.0,29.5859,29.649,29.5227,29.5306,62300.0
2009-09-14 11:40:00,37.4,37.4,37.27,37.35,55800.0,29.5227,29.5227,29.4201,29.4833,55800.0
2009-09-14 11:50:00,37.35,37.39,37.32,37.36,40200.0,29.4833,29.5148,29.4596,29.4912,40200.0
2009-09-14 12:00:00,37.37,37.4,37.21,37.21,73500.0,29.499,29.5227,29.3727,29.3727,73500.0
2009-09-14 12:10:00,37.21,37.26,37.11,37.12,127400.0,29.3727,29.4122,29.2938,29.3017,127400.0
2009-09-14 12:20:00,37.12,37.36,37.09,37.35,114700.0,29.3017,29.4912,29.278,29.4833,114700.0
2009-09-14 12:30:00,37.34,37.34,37.25,37.33,45200.0,29.4754,29.4754,29.4043,29.4675,45200.0
2009-09-14 12:40:00,37.33,37.34,37.25,37.27,34000.0,29.4675,29.4754,29.4043,29.4201,34000.0
2009-09-14 12:50:00,37.27,37.32,37.22,37.3,41900.0,29.4201,29.4596,29.3806,29.4438,41900.0
2009-09-14 13:00:00,37.29,37.3,37.13,37.13,63800.0,29.4359,29.4438,29.3096,29.3096,63800.0
2009-09-14 13:10:00,37.12,37.22,37.1,37.18,51100.0,29.3017,29.3806,29.2859,29.3491,51100.0
2009-09-14 13:20:00,37.19,37.34,37.16,37.33,43800.0,29.357,29.4754,29.3333,29.4675,43800.0
2009-09-14 13:30:00,37.33,37.52,37.33,37.48,106400.0,29.4675,29.6175,29.4675,29.5859,106400.0
2009-09-14 13:40:00,37.48,37.5,37.4,37.4,34500.0,29.5859,29.6017,29.5227,29.5227,34500.0
2009-09-14 13:50:00,37.41,37.5,37.34,37.35,100200.0,29.5306,29.6017,29.4754,29.4833,100200.0
2009-09-14 14:00:00,37.34,37.47,37.33,37.47,54000.0,29.4754,29.578,29.4675,29.578,54000.0
2009-09-14 14:10:00,37.47,37.56,37.46,37.56,60000.0,29.578,29.649,29.5701,29.649,60000.0
2009-09-14 14:20:00,37.54,37.78,37.49,37.76,109100.0,29.6332,29.8227,29.5938,29.8069,109100.0
2009-09-14 14:30:00,37.77,37.93,37.69,37.78,206300.0,29.8148,29.9411,29.7516,29.8227,206300.0
2009-09-14 14:40:00,37.77,37.97,37.77,37.94,251000.0,29.8148,29.9727,29.8148,29.949,251000.0
2009-09-14 14:50:00,37.93,38.05,37.89,38.01,205700.0,29.9411,30.0358,29.9095,30.0042,205700.0
2009-09-14 15:00:00,38.01,38.11,37.93,38.08,271800.0,30.0042,30.0832,29.9411,30.0595,271800.0
2009-09-14 15:10:00,38.08,38.18,38.07,38.16,110900.0,30.0595,30.1384,30.0516,30.1227,110900.0
2009-09-14 15:20:00,38.15,38.25,38.11,38.13,169400.0,30.1148,30.1937,30.0832,30.099,169400.0
2009-09-14 15:30:00,38.14,38.21,38.07,38.21,209900.0,30.1069,30.1621,30.0516,30.1621,209900.0
2009-09-14 15:40:00,38.21,38.36,38.19,38.3,405000.0,30.1621,30.2805,30.1463,30.2332,405000.0
2009-09-14 15:50:00,38.29,38.35,38.22,38.29,485800.0,30.2253,30.2726,30.17,30.2253,485800.0
2009-09-15 09:30:00,38.14,38.14,37.66,37.99,519300.0,30.1069,30.1069,29.728,29.9885,519300.0
2009-09-15 09:40:00,37.98,38.07,37.89,37.93,319400.0,29.9806,30.0516,29.9095,29.9411,319400.0
2009-09-15 09:50:00,37.93,37.93,37.5,37.65,289700.0,29.9411,29.9411,29.6017,29.7201,289700.0
2009-09-15 10:00:00,37.64,37.66,37.02,37.13,692300.0,29.7122,29.728,29.2228,29.3096,692300.0
2009-09-15 10:10:00,37.12,37.19,36.84,36.99,368400.0,29.3017,29.357,29.0807,29.1991,368400.0
2009-09-15 10:20:00,36.98,37.26,36.7,37.18,465900.0,29.1912,29.4122,28.9702,29.3491,465900.0
2009-09-15 10:30:00,37.18,37.42,37.16,37.28,274200.0,29.3491,29.5385,29.3333,29.428,274200.0
2009-09-15 10:40:00,37.27,37.43,37.19,37.42,201100.0,29.4201,29.5464,29.357,29.5385,201100.0
2009-09-15 10:50:00,37.41,37.7,37.41,37.65,264900.0,29.5306,29.7595,29.5306,29.7201,264900.0
2009-09-15 11:00:00,37.65,37.74,37.48,37.56,237200.0,29.7201,29.7911,29.5859,29.649,237200.0
2009-09-15 11:10:00,37.56,37.58,36.72,36.78,716500.0,29.649,29.6648,28.986,29.0333,716500.0
2009-09-15 11:20:00,36.75,36.79,36.41,36.6,653000.0,29.0096,29.0412,28.7412,28.8912,653000.0
2009-09-15 11:30:00,36.58,36.75,36.55,36.66,286900.0,28.8754,29.0096,28.8518,28.9386,286900.0
2009-09-15 11:40:00,36.65,36.75,36.47,36.72,265900.0,28.9307,29.0096,28.7886,28.986,265900.0
2009-09-15 11:50:00,36.73,36.79,36.46,36.47,336000.0,28.9938,29.0412,28.7807,28.7886,336000.0
2009-09-15 12:00:00,36.46,36.69,36.42,36.69,225200.0,28.7807,28.9623,28.7491,28.9623,225200.0
2009-09-15 12:10:00,36.69,36.83,36.59,36.78,169900.0,28.9623,29.0728,28.8833,29.0333,169900.0
2009-09-15 12:20:00,36.77,36.78,36.7,36.73,113900.0,29.0254,29.0333,28.9702,28.9938,113900.0
2009-09-15 12:30:00,36.72,36.74,36.58,36.62,157200.0,28.986,29.0017,28.8754,28.907,157200.0
2009-09-15 12:40:00,36.63,36.9,36.63,36.89,110800.0,28.9149,29.128,28.9149,29.1201,110800.0
2009-09-15 12:50:00,36.89,37.0,36.87,36.98,213300.0,29.1201,29.207,29.1044,29.1912,213300.0
2009-09-15 13:00:00,36.97,37.0,36.9,36.98,111900.0,29.1833,29.207,29.128,29.1912,111900.0
2009-09-15 13:10:00,36.99,37.05,36.94,37.04,217300.0,29.1991,29.2464,29.1596,29.2386,217300.0
2009-09-15 13:20:00,37.03,37.2,37.03,37.19,175700.0,29.2307,29.3649,29.2307,29.357,175700.0
2009-09-15 13:30:00,37.19,37.25,37.12,37.14,222000.0,29.357,29.4043,29.3017,29.3175,222000.0
2009-09-15 13:40:00,37.15,37.28,37.14,37.25,141100.0,29.3254,29.428,29.3175,29.4043,141100.0
2009-09-15 13:50:00,37.27,37.34,37.19,37.3,149000.0,29.4201,29.4754,29.357,29.4438,149000.0
2009-09-15 14:00:00,37.3,37.32,37.19,37.22,132600.0,29.4438,29.4596,29.357,29.3806,132600.0
2009-09-15 14:10:00,37.22,37.3,37.21,37.28,103700.0,29.3806,29.4438,29.3727,29.428,103700.0
2009-09-15 14:20:00,37.29,37.38,37.17,37.22,298300.0,29.4359,29.5069,29.3412,29.3806,298300.0
2009-09-15 14:30:00,37.22,37.27,37.1,37.14,344900.0,29.3806,29.4201,29.2859,29.3175,344900.0
2009-09-15 14:40:00,37.13,37.26,37.08,37.25,202100.0,29.3096,29.4122,29.2701,29.4043,202100.0
2009-09-15 14:50:00,37.25,37.3,37.21,37.25,207300.0,29.4043,29.4438,29.3727,29.4043,207300.0
2009-09-15 15:00:00,37.25,37.44,37.24,37.43,181400.0,29.4043,29.5543,29.3964,29.5464,181400.0
2009-09-15 15:10:00,37.43,37.5,37.34,37.5,183600.0,29.5464,29.6017,29.4754,29.6017,183600.0
2009-09-15 15:20:00,37.49,37.67,37.49,37.56,233400.0,29.5938,29.7359,29.5938,29.649,233400.0
2009-09-15 15:30:00,37.56,37.58,37.44,37.44,351100.0,29.649,29.6648,29.5543,29.5543,351100.0
2009-09-15 15:40:00,37.45,37.45,37.25,37.39,366300.0,29.5622,29.5622,29.4043,29.5148,366300.0
2009-09-15 15:50:00,37.39,37.55,37.38,37.39,726800.0,29.5148,29.6411,29.5069,29.5148,726800.0
2009-09-16 09:30:00,37.86,37.86,37.13,37.16,628100.0,29.8858,29.8858,29.3096,29.3333,628100.0
2009-09-16 09:40:00,37.17,37.42,37.16,37.26,261300.0,29.3412,29.5385,29.3333,29.4122,261300.0
2009-09-16 09:50:00,37.27,37.72,37.22,37.7,369000.0,29.4201,29.7753,29.3806,29.7595,369000.0
2009-09-16 10:00:00,37.7,37.87,37.63,37.73,309100.0,29.7595,29.8937,29.7043,29.7832,309100.0
2009-09-16 10:10:00,37.74,37.82,37.3,37.34,380600.0,29.7911,29.8543,29.4438,29.4754,380600.0
2009-09-16 10:20:00,37.34,37.46,37.27,37.4,116900.0,29.4754,29.5701,29.4201,29.5227,116900.0
2009-09-16 10:30:00,37.4,37.44,37.33,37.4,102000.0,29.5227,29.5543,29.4675,29.5227,102000.0
2009-09-16 10:40:00,37.4,37.49,37.33,37.47,145700.0,29.5227,29.5938,29.4675,29.578,145700.0
2009-09-16 10:50:00,37.47,37.73,37.47,37.71,119700.0,29.578,29.7832,29.578,29.7674,119700.0
2009-09-16 11:00:00,37.72,37.85,37.71,37.78,137400.0,29.7753,29.8779,29.7674,29.8227,137400.0
2009-09-16 11:10:00,37.77,38.24,37.77,38.24,254700.0,29.8148,30.1858,29.8148,30.1858,254700.0
2009-09-16 11:20:00,38.23,38.25,38.04,38.13,137700.0,30.1779,30.1937,30.0279,30.099,137700.0
2009-09-16 11:30:00,38.1,38.17,38.03,38.15,123900.0,30.0753,30.1305,30.02,30.1148,123900.0
2009-09-16 11:40:00,38.15,38.25,38.07,38.1,197300.0,30.1148,30.1937,30.0516,30.0753,197300.0
2009-09-16 11:50:00,38.1,38.42,38.07,38.41,161800.0,30.0753,30.3279,30.0516,30.32,161800.0
2009-09-16 12:00:00,38.39,38.6,38.39,38.47,191200.0,30.3042,30.47,30.3042,30.3674,191200.0
2009-09-16 12:10:00,38.48,38.52,38.38,38.48,128800.0,30.3753,30.4068,30.2963,30.3753,128800.0
2009-09-16 12:20:00,38.49,38.67,38.49,38.51,203100.0,30.3831,30.5252,30.3831,30.3989,203100.0
2009-09-16 12:30:00,38.52,38.78,38.51,38.76,196600.0,30.4068,30.6121,30.3989,30.5963,196600.0
2009-09-16 12:40:00,38.76,38.92,38.66,38.9,250400.0,30.5963,30.7226,30.5173,30.7068,250400.0
2009-09-16 12:50:00,38.9,38.99,38.89,38.97,398300.0,30.7068,30.7778,30.6989,30.7621,398300.0
2009-09-16 13:00:00,38.95,39.05,38.87,38.98,240200.0,30.7463,30.8252,30.6831,30.7699,240200.0
2009-09-16 13:10:00,38.98,39.14,38.92,39.14,172700.0,30.7699,30.8962,30.7226,30.8962,172700.0
2009-09-16 13:20:00,39.14,39.25,39.01,39.21,278600.0,30.8962,30.9831,30.7936,30.9515,278600.0
2009-09-16 13:30:00,39.21,39.25,39.07,39.16,271500.0,30.9515,30.9831,30.841,30.912,271500.0
2009-09-16 13:40:00,39.16,39.18,39.03,39.04,171500.0,30.912,30.9278,30.8094,30.8173,171500.0
2009-09-16 13:50:00,39.04,39.1,38.99,39.04,166400.0,30.8173,30.8647,30.7778,30.8173,166400.0
2009-09-16 14:00:00,39.05,39.2,39.02,39.06,195200.0,30.8252,30.9436,30.8015,30.8331,195200.0
2009-09-16 14:10:00,39.04,39.12,38.94,38.98,150000.0,30.8173,30.8805,30.7384,30.7699,150000.0
2009-09-16 14:20:00,38.99,39.0,38.78,38.8,366200.0,30.7778,30.7857,30.6121,30.6279,366200.0
2009-09-16 14:30:00,38.78,38.82,38.43,38.69,657900.0,30.6121,30.6436,30.3358,30.541,657900.0
2009-09-16 14:40:00,38.69,38.9,38.47,38.47,444600.0,30.541,30.7068,30.3674,30.3674,444600.0
2009-09-16 14:50:00,38.48,38.66,38.43,38.44,225900.0,30.3753,30.5173,30.3358,30.3437,225900.0
2009-09-16 15:00:00,38.44,38.52,38.34,38.35,252200.0,30.3437,30.4068,30.2647,30.2726,252200.0
2009-09-16 15:10:00,38.35,38.63,38.35,38.54,281900.0,30.2726,30.4937,30.2726,30.4226,281900.0
2009-09-16 15:20:00,38.55,38.8,38.54,38.8,335000.0,30.4305,30.6279,30.4226,30.6279,335000.0
2009-09-16 15:30:00,38.8,38.91,38.72,38.86,381100.0,30.6279,30.7147,30.5647,30.6752,381100.0
2009-09-16 15:40:00,38.85,38.95,38.73,38.87,470700.0,30.6673,30.7463,30.5726,30.6831,470700.0
2009-09-16 15:50:00,38.86,39.02,38.81,39.0,843500.0,30.6752,30.8015,30.6357,30.7857,843500.0
2009-09-17 09:30:00,38.66,39.0,38.43,38.86,361300.0,30.5173,30.7857,30.3358,30.6752,361300.0
2009-09-17 09:40:00,38.86,38.94,38.66,38.8,340900.0,30.6752,30.7384,30.5173,30.6279,340900.0
2009-09-17 09:50:00,38.8,39.34,38.76,39.26,574200.0,30.6279,31.0541,30.5963,30.991,574200.0
2009-09-17 10:00:00,39.29,39.45,39.16,39.41,401200.0,31.0147,31.141,30.912,31.1094,401200.0
2009-09-17 10:10:00,39.42,39.64,39.36,39.49,353000.0,31.1173,31.2909,31.0699,31.1725,353000.0
2009-09-17 10:20:00,39.51,39.7,39.49,39.64,334500.0,31.1883,31.3383,31.1725,31.2909,334500.0
2009-09-17 10:30:00,39.65,39.68,39.33,39.33,337400.0,31.2988,31.3225,31.0462,31.0462,337400.0
2009-09-17 10:40:00,39.33,39.41,39.32,39.4,184100.0,31.0462,31.1094,31.0383,31.1015,184100.0
2009-09-17 10:50:00,39.41,39.42,39.24,39.31,245600.0,31.1094,31.1173,30.9752,31.0304,245600.0
2009-09-17 11:00:00,39.32,39.34,39.24,39.3,130100.0,31.0383,31.0541,30.9752,31.0225,130100.0
2009-09-17 11:10:00,39.31,39.35,39.25,39.31,71800.0,31.0304,31.062,30.9831,31.0304,71800.0
2009-09-17 11:20:00,39.32,39.33,39.15,39.33,130600.0,31.0383,31.0462,30.9041,31.0462,130600.0
2009-09-17 11:30:00,39.33,39.36,38.96,38.97,169100.0,31.0462,31.0699,30.7542,30.7621,169100.0
2009-09-17 11:40:00,38.99,39.15,38.93,38.95,169100.0,30.7778,30.9041,30.7305,30.7463,169100.0
2009-09-17 11:50:00,38.95,38.95,38.81,38.93,95800.0,30.7463,30.7463,30.6357,30.7305,95800.0
2009-09-17 12:00:00,38.93,38.97,38.7,38.77,113100.0,30.7305,30.7621,30.5489,30.6042,113100.0
2009-09-17 12:10:00,38.77,38.78,38.35,38.36,152700.0,30.6042,30.6121,30.2726,30.2805,152700.0
2009-09-17 12:20:00,38.36,38.62,38.27,38.6,122500.0,30.2805,30.4858,30.2095,30.47,122500.0
2009-09-17 12:30:00,38.62,38.68,38.42,38.46,69200.0,30.4858,30.5331,30.3279,30.3595,69200.0
2009-09-17 12:40:00,38.46,38.46,38.05,38.19,213800.0,30.3595,30.3595,30.0358,30.1463,213800.0
2009-09-17 12:50:00,38.19,38.35,38.0,38.04,108200.0,30.1463,30.2726,29.9964,30.0279,108200.0
2009-09-17 13:00:00,38.04,38.18,38.0,38.12,130700.0,30.0279,30.1384,29.9964,30.0911,130700.0
2009-09-17 13:10:00,38.12,38.25,38.07,38.25,76900.0,30.0911,30.1937,30.0516,30.1937,76900.0
2009-09-17 13:20:00,38.24,38.26,38.05,38.15,110200.0,30.1858,30.2016,30.0358,30.1148,110200.0
2009-09-17 13:30:00,38.14,38.24,38.06,38.19,105300.0,30.1069,30.1858,30.0437,30.1463,105300.0
2009-09-17 13:40:00,38.19,38.35,38.16,38.33,103800.0,30.1463,30.2726,30.1227,30.2568,103800.0
2009-09-17 13:50:00,38.34,38.48,38.28,38.44,90400.0,30.2647,30.3753,30.2174,30.3437,90400.0
2009-09-17 14:00:00,38.42,38.47,38.31,38.33,122100.0,30.3279,30.3674,30.2411,30.2568,122100.0
2009-09-17 14:10:00,38.33,38.35,38.17,38.17,85100.0,30.2568,30.2726,30.1305,30.1305,85100.0
2009-09-17 14:20:00,38.17,38.24,38.09,38.23,128000.0,30.1305,30.1858,30.0674,30.1779,128000.0
2009-09-17 14:30:00,38.23,38.38,38.23,38.27,117800.0,30.1779,30.2963,30.1779,30.2095,117800.0
2009-09-17 14:40:00,38.27,38.49,38.25,38.45,189000.0,30.2095,30.3831,30.1937,30.3516,189000.0
2009-09-17 14:50:00,38.45,38.52,38.35,38.37,105900.0,30.3516,30.4068,30.2726,30.2884,105900.0
2009-09-17 15:00:00,38.38,38.41,38.25,38.39,103700.0,30.2963,30.32,30.1937,30.3042,103700.0
2009-09-17 15:10:00,38.39,38.44,38.23,38.28,127700.0,30.3042,30.3437,30.1779,30.2174,127700.0
2009-09-17 15:20:00,38.27,38.45,38.23,38.33,109800.0,30.2095,30.3516,30.1779,30.2568,109800.0
2009-09-17 15:30:00,38.33,38.35,38.21,38.32,138500.0,30.2568,30.2726,30.1621,30.249,138500.0
2009-09-17 15:40:00,38.33,38.34,38.13,38.16,378500.0,30.2568,30.2647,30.099,30.1227,378500.0
2009-09-17 15:50:00,38.15,38.19,37.94,38.1,775100.0,30.1148,30.1463,29.949,30.0753,775100.0
2009-09-18 09:30:00,38.31,38.41,37.92,38.11,794800.0,30.2411,30.32,29.9332,30.0832,794800.0
2009-09-18 09:40:00,38.1,38.26,37.83,37.83,204600.0,30.0753,30.2016,29.8622,29.8622,204600.0
2009-09-18 09:50:00,37.82,37.89,37.42,37.46,269100.0,29.8543,29.9095,29.5385,29.5701,269100.0
2009-09-18 10:00:00,37.47,37.5,37.35,37.45,261900.0,29.578,29.6017,29.4833,29.5622,261900.0
2009-09-18 10:10:00,37.44,37.48,37.35,37.38,169800.0,29.5543,29.5859,29.4833,29.5069,169800.0
2009-09-18 10:20:00,37.39,37.49,37.37,37.47,165700.0,29.5148,29.5938,29.499,29.578,165700.0
2009-09-18 10:30:00,37.47,37.58,37.4,37.51,356800.0,29.578,29.6648,29.5227,29.6096,356800.0
2009-09-18 10:40:00,37.52,37.59,37.48,37.57,196900.0,29.6175,29.6727,29.5859,29.6569,196900.0
2009-09-18 10:50:00,37.57,37.61,37.47,37.57,266400.0,29.6569,29.6885,29.578,29.6569,266400.0
2009-09-18 11:00:00,37.59,37.71,37.42,37.47,222100.0,29.6727,29.7674,29.5385,29.578,222100.0
2009-09-18 11:10:00,37.44,37.45,37.25,37.34,181400.0,29.5543,29.5622,29.4043,29.4754,181400.0
2009-09-18 11:20:00,37.32,37.53,37.32,37.35,98600.0,29.4596,29.6253,29.4596,29.4833,98600.0
2009-09-18 11:30:00,37.36,37.46,37.31,37.41,56100.0,29.4912,29.5701,29.4517,29.5306,56100.0
2009-09-18 11:40:00,37.42,37.43,37.34,37.37,102300.0,29.5385,29.5464,29.4754,29.499,102300.0
2009-09-18 11:50:00,37.37,37.41,37.25,37.25,67900.0,29.499,29.5306,29.4043,29.4043,67900.0
2009-09-18 12:00:00,37.26,37.35,37.25,37.31,75900.0,29.4122,29.4833,29.4043,29.4517,75900.0
2009-09-18 12:10:00,37.32,37.32,37.25,37.27,80000.0,29.4596,29.4596,29.4043,29.4201,80000.0
2009-09-18 12:20:00,37.27,37.29,37.24,37.28,133000.0,29.4201,29.4359,29.3964,29.428,133000.0
2009-09-18 12:30:00,37.27,37.42,37.27,37.42,85300.0,29.4201,29.5385,29.4201,29.5385,85300.0
2009-09-18 12:40:00,37.43,37.5,37.38,37.45,99800.0,29.5464,29.6017,29.5069,29.5622,99800.0
2009-09-18 12:50:00,37.45,37.64,37.44,37.6,85400.0,29.5622,29.7122,29.5543,29.6806,85400.0
2009-09-18 13:00:00,37.6,37.67,37.57,37.67,49600.0,29.6806,29.7359,29.6569,29.7359,49600.0
2009-09-18 13:10:00,37.67,37.74,37.6,37.6,100800.0,29.7359,29.7911,29.6806,29.6806,100800.0
2009-09-18 13:20:00,37.61,37.69,37.57,37.68,106500.0,29.6885,29.7516,29.6569,29.7438,106500.0
2009-09-18 13:30:00,37.69,37.69,37.32,37.34,240100.0,29.7516,29.7516,29.4596,29.4754,240100.0
2009-09-18 13:40:00,37.34,37.45,37.33,37.43,137500.0,29.4754,29.5622,29.4675,29.5464,137500.0
2009-09-18 13:50:00,37.44,37.44,37.35,37.36,62700.0,29.5543,29.5543,29.4833,29.4912,62700.0
2009-09-18 14:00:00,37.36,37.49,37.36,37.47,87600.0,29.4912,29.5938,29.4912,29.578,87600.0
2009-09-18 14:10:00,37.47,37.6,37.46,37.6,117500.0,29.578,29.6806,29.5701,29.6806,117500.0
2009-09-18 14:20:00,37.6,37.64,37.51,37.56,138900.0,29.6806,29.7122,29.6096,29.649,138900.0
2009-09-18 14:30:00,37.56,37.56,37.41,37.49,204400.0,29.649,29.649,29.5306,29.5938,204400.0
2009-09-18 14:40:00,37.5,37.58,37.46,37.51,83600.0,29.6017,29.6648,29.5701,29.6096,83600.0
2009-09-18 14:50:00,37.52,37.59,37.38,37.42,105000.0,29.6175,29.6727,29.5069,29.5385,105000.0
2009-09-18 15:00:00,37.43,37.51,37.42,37.44,181500.0,29.5464,29.6096,29.5385,29.5543,181500.0
2009-09-18 15:10:00,37.44,37.54,37.43,37.51,155200.0,29.5543,29.6332,29.5464,29.6096,155200.0
2009-09-18 15:20:00,37.51,37.71,37.51,37.62,300300.0,29.6096,29.7674,29.6096,29.6964,300300.0
2009-09-18 15:30:00,37.61,37.65,37.51,37.51,229100.0,29.6885,29.7201,29.6096,29.6096,229100.0
2009-09-18 15:40:00,37.5,37.65,37.48,37.58,593800.0,29.6017,29.7201,29.5859,29.6648,593800.0
2009-09-18 15:50:00,37.59,37.6,37.51,37.51,785700.0,29.6727,29.6806,29.6096,29.6096,785700.0
2009-09-21 09:30:00,37.0,37.26,36.83,36.91,409400.0,29.207,29.4122,29.0728,29.1359,409400.0
2009-09-21 09:40:00,36.92,37.34,36.91,37.25,251800.0,29.1438,29.4754,29.1359,29.4043,251800.0
2009-09-21 09:50:00,37.24,37.28,36.96,36.99,147600.0,29.3964,29.428,29.1754,29.1991,147600.0
2009-09-21 10:00:00,36.99,37.15,36.89,36.94,220800.0,29.1991,29.3254,29.1201,29.1596,220800.0
2009-09-21 10:10:00,36.91,37.01,36.85,36.95,154700.0,29.1359,29.2149,29.0886,29.1675,154700.0
2009-09-21 10:20:00,36.95,37.1,36.92,36.99,137600.0,29.1675,29.2859,29.1438,29.1991,137600.0
2009-09-21 10:30:00,37.0,37.05,36.83,36.84,95200.0,29.207,29.2464,29.0728,29.0807,95200.0
2009-09-21 10:40:00,36.84,37.0,36.77,36.99,76400.0,29.0807,29.207,29.0254,29.1991,76400.0
2009-09-21 10:50:00,36.99,37.04,36.77,36.91,56200.0,29.1991,29.2386,29.0254,29.1359,56200.0
2009-09-21 11:00:00,36.88,37.02,36.79,36.85,133600.0,29.1123,29.2228,29.0412,29.0886,133600.0
2009-09-21 11:10:00,36.86,36.99,36.8,36.87,144700.0,29.0965,29.1991,29.0491,29.1044,144700.0
2009-09-21 11:20:00,36.87,36.88,36.69,36.7,123700.0,29.1044,29.1123,28.9623,28.9702,123700.0
2009-09-21 11:30:00,36.7,36.97,36.68,36.97,203700.0,28.9702,29.1833,28.9544,29.1833,203700.0
2009-09-21 11:40:00,36.96,37.01,36.8,36.81,53600.0,29.1754,29.2149,29.0491,29.057,53600.0
2009-09-21 11:50:00,36.81,36.87,36.79,36.85,74000.0,29.057,29.1044,29.0412,29.0886,74000.0
2009-09-21 12:00:00,36.86,36.86,36.77,36.78,44300.0,29.0965,29.0965,29.0254,29.0333,44300.0
2009-09-21 12:10:00,36.77,36.79,36.68,36.68,82200.0,29.0254,29.0412,28.9544,28.9544,82200.0
2009-09-21 12:20:00,36.68,36.75,36.66,36.7,69200.0,28.9544,29.0096,28.9386,28.9702,69200.0
2009-09-21 12:30:00,36.7,36.79,36.67,36.79,36700.0,28.9702,29.0412,28.9465,29.0412,36700.0
2009-09-21 12:40:00,36.79,36.84,36.68,36.69,66700.0,29.0412,29.0807,28.9544,28.9623,66700.0
2009-09-21 12:50:00,36.68,36.71,36.65,36.65,59300.0,28.9544,28.9781,28.9307,28.9307,59300.0
2009-09-21 13:00:00,36.65,36.65,36.44,36.44,129000.0,28.9307,28.9307,28.7649,28.7649,129000.0
2009-09-21 13:10:00,36.44,36.45,36.35,36.35,146400.0,28.7649,28.7728,28.6939,28.6939,146400.0
2009-09-21 13:20:00,36.36,36.4,36.29,36.29,169900.0,28.7018,28.7333,28.6465,28.6465,169900.0
2009-09-21 13:30:00,36.29,36.3,36.2,36.24,196200.0,28.6465,28.6544,28.5755,28.607,196200.0
2009-09-21 13:40:00,36.23,36.23,36.19,36.19,163500.0,28.5992,28.5992,28.5676,28.5676,163500.0
2009-09-21 13:50:00,36.19,36.3,36.13,36.3,222600.0,28.5676,28.6544,28.5202,28.6544,222600.0
2009-09-21 14:00:00,36.29,36.45,36.28,36.41,119700.0,28.6465,28.7728,28.6386,28.7412,119700.0
2009-09-21 14:10:00,36.39,36.43,36.34,36.37,123300.0,28.7255,28.757,28.686,28.7097,123300.0
2009-09-21 14:20:00,36.37,36.42,36.36,36.4,88900.0,28.7097,28.7491,28.7018,28.7333,88900.0
2009-09-21 14:30:00,36.41,36.42,36.31,36.32,157800.0,28.7412,28.7491,28.6623,28.6702,157800.0
2009-09-21 14:40:00,36.31,36.4,36.24,36.38,131000.0,28.6623,28.7333,28.607,28.7176,131000.0
2009-09-21 14:50:00,36.39,36.4,36.22,36.22,118800.0,28.7255,28.7333,28.5913,28.5913,118800.0
2009-09-21 15:00:00,36.22,36.24,36.18,36.2,150600.0,28.5913,28.607,28.5597,28.5755,150600.0
2009-09-21 15:10:00,36.19,36.23,36.08,36.22,467500.0,28.5676,28.5992,28.4807,28.5913,467500.0
2009-09-21 15:20:00,36.22,36.45,36.21,36.36,397000.0,28.5913,28.7728,28.5834,28.7018,397000.0
2009-09-21 15:30:00,36.36,36.4,36.22,36.3,364000.0,28.7018,28.7333,28.5913,28.6544,364000.0
2009-09-21 15:40:00,36.31,36.4,36.23,36.26,286600.0,28.6623,28.7333,28.5992,28.6228,286600.0
2009-09-21 15:50:00,36.26,36.4,36.22,36.3,543200.0,28.6228,28.7333,28.5913,28.6544,543200.0
2009-09-22 09:30:00,36.75,36.75,36.52,36.72,250900.0,29.0096,29.0096,28.8281,28.986,250900.0
2009-09-22 09:40:00,36.71,36.99,36.58,36.92,465900.0,28.9781,29.1991,28.8754,29.1438,465900.0
2009-09-22 09:50:00,36.92,37.15,36.85,36.92,293000.0,29.1438,29.3254,29.0886,29.1438,293000.0
2009-09-22 10:00:00,36.92,37.18,36.76,37.14,245700.0,29.1438,29.3491,29.0175,29.3175,245700.0
2009-09-22 10:10:00,37.13,37.24,37.11,37.22,234500.0,29.3096,29.3964,29.2938,29.3806,234500.0
2009-09-22 10:20:00,37.22,37.3,37.19,37.22,183800.0,29.3806,29.4438,29.357,29.3806,183800.0
2009-09-22 10:30:00,37.21,37.24,37.0,37.05,141200.0,29.3727,29.3964,29.207,29.2464,141200.0
2009-09-22 10:40:00,37.05,37.05,36.92,36.98,112500.0,29.2464,29.2464,29.1438,29.1912,112500.0
2009-09-22 10:50:00,36.97,37.01,36.89,36.95,90400.0,29.1833,29.2149,29.1201,29.1675,90400.0
2009-09-22 11:00:00,36.95,37.01,36.95,36.98,79600.0,29.1675,29.2149,29.1675,29.1912,79600.0
2009-09-22 11:10:00,36.98,37.01,36.91,36.91,137500.0,29.1912,29.2149,29.1359,29.1359,137500.0
2009-09-22 11:20:00,36.91,37.08,36.9,37.07,295100.0,29.1359,29.2701,29.128,29.2622,295100.0
2009-09-22 11:30:00,37.08,37.29,37.08,37.22,219400.0,29.2701,29.4359,29.2701,29.3806,219400.0
2009-09-22 11:40:00,37.22,37.31,37.19,37.24,99800.0,29.3806,29.4517,29.357,29.3964,99800.0
2009-09-22 11:50:00,37.24,37.33,37.23,37.32,88300.0,29.3964,29.4675,29.3885,29.4596,88300.0
2009-09-22 12:00:00,37.31,37.56,37.3,37.5,200400.0,29.4517,29.649,29.4438,29.6017,200400.0
2009-09-22 12:10:00,37.5,37.65,37.5,37.55,111700.0,29.6017,29.7201,29.6017,29.6411,111700.0
2009-09-22 12:20:00,37.55,37.58,37.43,37.5,86900.0,29.6411,29.6648,29.5464,29.6017,86900.0
2009-09-22 12:30:00,37.49,37.56,37.45,37.5,87800.0,29.5938,29.649,29.5622,29.6017,87800.0
2009-09-22 12:40:00,37.5,37.61,37.45,37.46,140000.0,29.6017,29.6885,29.5622,29.5701,140000.0
2009-09-22 12:50:00,37.47,37.49,37.37,37.43,87400.0,29.578,29.5938,29.499,29.5464,87400.0
2009-09-22 13:00:00,37.42,37.5,37.4,37.49,73000.0,29.5385,29.6017,29.5227,29.5938,73000.0
2009-09-22 13:10:00,37.47,37.55,37.4,37.42,84500.0,29.578,29.6411,29.5227,29.5385,84500.0
2009-09-22 13:20:00,37.42,37.49,37.35,37.36,62000.0,29.5385,29.5938,29.4833,29.4912,62000.0
2009-09-22 13:30:00,37.37,37.42,37.31,37.32,57800.0,29.499,29.5385,29.4517,29.4596,57800.0
2009-09-22 13:40:00,37.3,37.36,37.23,37.33,91600.0,29.4438,29.4912,29.3885,29.4675,91600.0
2009-09-22 13:50:00,37.32,37.37,37.2,37.21,75100.0,29.4596,29.499,29.3649,29.3727,75100.0
2009-09-22 14:00:00,37.21,37.39,37.21,37.39,85600.0,29.3727,29.5148,29.3727,29.5148,85600.0
2009-09-22 14:10:00,37.38,37.38,37.25,37.31,51900.0,29.5069,29.5069,29.4043,29.4517,51900.0
2009-09-22 14:20:00,37.31,37.33,37.24,37.24,79500.0,29.4517,29.4675,29.3964,29.3964,79500.0
2009-09-22 14:30:00,37.25,37.29,37.12,37.18,96900.0,29.4043,29.4359,29.3017,29.3491,96900.0
2009-09-22 14:40:00,37.17,37.26,37.15,37.22,71100.0,29.3412,29.4122,29.3254,29.3806,71100.0
2009-09-22 14:50:00,37.22,37.29,37.21,37.28,108800.0,29.3806,29.4359,29.3727,29.428,108800.0
2009-09-22 15:00:00,37.26,37.35,37.2,37.23,155600.0,29.4122,29.4833,29.3649,29.3885,155600.0
2009-09-22 15:10:00,37.23,37.24,37.06,37.18,154400.0,29.3885,29.3964,29.2543,29.3491,154400.0
2009-09-22 15:20:00,37.18,37.26,37.11,37.19,129000.0,29.3491,29.4122,29.2938,29.357,129000.0
2009-09-22 15:30:00,37.2,37.22,37.11,37.18,158700.0,29.3649,29.3806,29.2938,29.3491,158700.0
2009-09-22 15:40:00,37.18,37.27,37.09,37.14,257300.0,29.3491,29.4201,29.278,29.3175,257300.0
2009-09-22 15:50:00,37.15,37.28,37.11,37.23,652700.0,29.3254,29.428,29.2938,29.3885,652700.0
2009-09-23 09:30:00,37.36,37.48,37.1,37.48,172700.0,29.4912,29.5859,29.2859,29.5859,172700.0
2009-09-23 09:40:00,37.46,37.46,37.07,37.16,157300.0,29.5701,29.5701,29.2622,29.3333,157300.0
2009-09-23 09:50:00,37.15,37.16,36.9,36.98,154400.0,29.3254,29.3333,29.128,29.1912,154400.0
2009-09-23 10:00:00,37.0,37.12,36.95,37.02,114400.0,29.207,29.3017,29.1675,29.2228,114400.0
2009-09-23 10:10:00,37.02,37.24,37.02,37.22,73300.0,29.2228,29.3964,29.2228,29.3806,73300.0
2009-09-23 10:20:00,37.22,37.23,37.09,37.19,61000.0,29.3806,29.3885,29.278,29.357,61000.0
2009-09-23 10:30:00,37.18,37.18,36.8,36.8,124600.0,29.3491,29.3491,29.0491,29.0491,124600.0
2009-09-23 10:40:00,36.81,36.92,36.8,36.92,77200.0,29.057,29.1438,29.0491,29.1438,77200.0
2009-09-23 10:50:00,36.93,36.95,36.76,36.78,124000.0,29.1517,29.1675,29.0175,29.0333,124000.0
2009-09-23 11:00:00,36.78,36.8,36.56,36.67,154900.0,29.0333,29.0491,28.8597,28.9465,154900.0
2009-09-23 11:10:00,36.66,36.77,36.66,36.77,64000.0,28.9386,29.0254,28.9386,29.0254,64000.0
2009-09-23 11:20:00,36.76,36.83,36.66,36.81,88900.0,29.0175,29.0728,28.9386,29.057,88900.0
2009-09-23 11:30:00,36.8,36.89,36.79,36.89,71400.0,29.0491,29.1201,29.0412,29.1201,71400.0
2009-09-23 11:40:00,36.89,36.92,36.78,36.83,58400.0,29.1201,29.1438,29.0333,29.0728,58400.0
2009-09-23 11:50:00,36.84,36.93,36.78,36.9,57400.0,29.0807,29.1517,29.0333,29.128,57400.0
2009-09-23 12:00:00,36.91,37.0,36.88,36.98,52900.0,29.1359,29.207,29.1123,29.1912,52900.0
2009-09-23 12:10:00,36.97,36.99,36.83,36.9,47100.0,29.1833,29.1991,29.0728,29.128,47100.0
2009-09-23 12:20:00,36.91,36.99,36.89,36.98,48800.0,29.1359,29.1991,29.1201,29.1912,48800.0
2009-09-23 12:30:00,36.97,37.0,36.9,36.94,44200.0,29.1833,29.207,29.128,29.1596,44200.0
2009-09-23 12:40:00,36.95,37.08,36.94,37.05,40700.0,29.1675,29.2701,29.1596,29.2464,40700.0
2009-09-23 12:50:00,37.06,37.07,37.02,37.06,31700.0,29.2543,29.2622,29.2228,29.2543,31700.0
2009-09-23 13:00:00,37.06,37.06,36.95,36.99,53800.0,29.2543,29.2543,29.1675,29.1991,53800.0
2009-09-23 13:10:00,36.99,37.0,36.97,37.0,46000.0,29.1991,29.207,29.1833,29.207,46000.0
2009-09-23 13:20:00,37.0,37.0,36.76,36.79,54300.0,29.207,29.207,29.0175,29.0412,54300.0
2009-09-23 13:30:00,36.8,36.8,36.7,36.75,64200.0,29.0491,29.0491,28.9702,29.0096,64200.0
2009-09-23 13:40:00,36.74,36.81,36.73,36.77,52500.0,29.0017,29.057,28.9938,29.0254,52500.0
2009-09-23 13:50:00,36.78,36.81,36.71,36.77,60000.0,29.0333,29.057,28.9781,29.0254,60000.0
2009-09-23 14:00:00,36.77,36.78,36.73,36.76,63800.0,29.0254,29.0333,28.9938,29.0175,63800.0
2009-09-23 14:10:00,36.76,36.97,36.69,36.89,79900.0,29.0175,29.1833,28.9623,29.1201,79900.0
2009-09-23 14:20:00,36.9,37.02,36.67,37.02,203600.0,29.128,29.2228,28.9465,29.2228,203600.0
2009-09-23 14:30:00,37.01,37.27,36.95,37.09,415800.0,29.2149,29.4201,29.1675,29.278,415800.0
2009-09-23 14:40:00,37.12,37.21,37.07,37.18,180200.0,29.3017,29.3727,29.2622,29.3491,180200.0
2009-09-23 14:50:00,37.19,37.26,36.96,36.98,183200.0,29.357,29.4122,29.1754,29.1912,183200.0
2009-09-23 15:00:00,36.99,37.1,36.98,37.02,107300.0,29.1991,29.2859,29.1912,29.2228,107300.0
2009-09-23 15:10:00,37.03,37.04,36.86,36.94,146600.0,29.2307,29.2386,29.0965,29.1596,146600.0
2009-09-23 15:20:00,36.94,36.96,36.82,36.87,125600.0,29.1596,29.1754,29.0649,29.1044,125600.0
2009-09-23 15:30:00,36.86,36.86,36.6,36.69,219800.0,29.0965,29.0965,28.8912,28.9623,219800.0
2009-09-23 15:40:00,36.69,36.74,36.5,36.58,287500.0,28.9623,29.0017,28.8123,28.8754,287500.0
2009-09-23 15:50:00,36.59,36.6,36.18,36.21,700900.0,28.8833,28.8912,28.5597,28.5834,700900.0
2009-09-24 09:30:00,36.51,36.65,36.18,36.33,203500.0,28.8202,28.9307,28.5597,28.6781,203500.0
2009-09-24 09:40:00,36.34,36.61,36.19,36.6,176000.0,28.686,28.8991,28.5676,28.8912,176000.0
2009-09-24 09:50:00,36.6,36.65,36.44,36.63,75600.0,28.8912,28.9307,28.7649,28.9149,75600.0
2009-09-24 10:00:00,36.61,36.62,35.8,36.07,202200.0,28.8991,28.907,28.2597,28.4729,202200.0
2009-09-24 10:10:00,36.07,36.14,35.72,35.82,142900.0,28.4729,28.5281,28.1966,28.2755,142900.0
2009-09-24 10:20:00,35.81,35.82,35.65,35.68,215300.0,28.2676,28.2755,28.1413,28.165,215300.0
2009-09-24 10:30:00,35.68,35.68,35.47,35.5,167700.0,28.165,28.165,27.9992,28.0229,167700.0
2009-09-24 10:40:00,35.5,35.68,35.4,35.54,194000.0,28.0229,28.165,27.944,28.0545,194000.0
2009-09-24 10:50:00,35.54,35.73,35.48,35.61,149100.0,28.0545,28.2045,28.0071,28.1097,149100.0
2009-09-24 11:00:00,35.6,35.65,35.48,35.64,128100.0,28.1018,28.1413,28.0071,28.1334,128100.0
2009-09-24 11:10:00,35.67,35.86,35.67,35.8,133000.0,28.1571,28.3071,28.1571,28.2597,133000.0
2009-09-24 11:20:00,35.8,35.84,35.65,35.83,72100.0,28.2597,28.2913,28.1413,28.2834,72100.0
2009-09-24 11:30:00,35.83,35.93,35.74,35.79,157400.0,28.2834,28.3623,28.2124,28.2518,157400.0
2009-09-24 11:40:00,35.8,35.89,35.73,35.8,50300.0,28.2597,28.3308,28.2045,28.2597,50300.0
2009-09-24 11:50:00,35.8,35.88,35.63,35.79,58300.0,28.2597,28.3229,28.1255,28.2518,58300.0
2009-09-24 12:00:00,35.78,35.79,35.67,35.74,47700.0,28.2439,28.2518,28.1571,28.2124,47700.0
2009-09-24 12:10:00,35.72,35.82,35.71,35.76,41100.0,28.1966,28.2755,28.1887,28.2281,41100.0
2009-09-24 12:20:00,35.77,35.87,35.7,35.79,65300.0,28.236,28.315,28.1808,28.2518,65300.0
2009-09-24 12:30:00,35.78,35.82,35.61,35.63,42000.0,28.2439,28.2755,28.1097,28.1255,42000.0
2009-09-24 12:40:00,35.64,35.74,35.56,35.62,46400.0,28.1334,28.2124,28.0703,28.1176,46400.0
2009-09-24 12:50:00,35.65,35.74,35.48,35.58,66900.0,28.1413,28.2124,28.0071,28.0861,66900.0
2009-09-24 13:00:00,35.58,35.72,35.56,35.65,75600.0,28.0861,28.1966,28.0703,28.1413,75600.0
2009-09-24 13:10:00,35.64,35.67,35.48,35.48,77200.0,28.1334,28.1571,28.0071,28.0071,77200.0
2009-09-24 13:20:00,35.48,35.59,35.46,35.54,46000.0,28.0071,28.094,27.9913,28.0545,46000.0
2009-09-24 13:30:00,35.55,35.62,35.41,35.48,112800.0,28.0624,28.1176,27.9519,28.0071,112800.0
2009-09-24 13:40:00,35.48,35.51,35.27,35.44,131600.0,28.0071,28.0308,27.8414,27.9755,131600.0
2009-09-24 13:50:00,35.44,35.46,35.28,35.4,95000.0,27.9755,27.9913,27.8492,27.944,95000.0
2009-09-24 14:00:00,35.4,35.47,35.32,35.34,73200.0,27.944,27.9992,27.8808,27.8966,73200.0
2009-09-24 14:10:00,35.33,35.43,35.28,35.4,85700.0,27.8887,27.9677,27.8492,27.944,85700.0
2009-09-24 14:20:00,35.39,35.44,35.25,35.41,101900.0,27.9361,27.9755,27.8256,27.9519,101900.0
2009-09-24 14:30:00,35.41,35.61,35.41,35.61,98500.0,27.9519,28.1097,27.9519,28.1097,98500.0
2009-09-24 14:40:00,35.6,35.61,35.44,35.51,130100.0,28.1018,28.1097,27.9755,28.0308,130100.0
2009-09-24 14:50:00,35.51,35.73,35.51,35.67,137900.0,28.0308,28.2045,28.0308,28.1571,137900.0
2009-09-24 15:00:00,35.67,35.77,35.59,35.71,174400.0,28.1571,28.236,28.094,28.1887,174400.0
2009-09-24 15:10:00,35.71,35.9,35.64,35.79,191700.0,28.1887,28.3387,28.1334,28.2518,191700.0
2009-09-24 15:20:00,35.79,35.96,35.72,35.89,204300.0,28.2518,28.386,28.1966,28.3308,204300.0
2009-09-24 15:30:00,35.89,35.97,35.79,35.82,312900.0,28.3308,28.3939,28.2518,28.2755,312900.0
2009-09-24 15:40:00,35.81,35.93,35.74,35.86,222400.0,28.2676,28.3623,28.2124,28.3071,222400.0
2009-09-24 15:50:00,35.87,35.95,35.77,35.82,403700.0,28.315,28.3781,28.236,28.2755,403700.0
2009-09-25 09:30:00,35.62,35.81,35.41,35.64,212300.0,28.1176,28.2676,27.9519,28.1334,212300.0
2009-09-25 09:40:00,35.6,36.0,35.52,35.66,187900.0,28.1018,28.4176,28.0387,28.1492,187900.0
2009-09-25 09:50:00,35.66,36.0,35.65,35.85,195000.0,28.1492,28.4176,28.1413,28.2992,195000.0
2009-09-25 10:00:00,35.85,36.0,35.78,35.99,188500.0,28.2992,28.4176,28.2439,28.4097,188500.0
2009-09-25 10:10:00,35.99,35.99,35.77,35.87,180900.0,28.4097,28.4097,28.236,28.315,180900.0
2009-09-25 10:20:00,35.87,35.88,35.12,35.21,616400.0,28.315,28.3229,27.7229,27.794,616400.0
2009-09-25 10:30:00,35.21,35.33,34.93,35.16,889200.0,27.794,27.8887,27.573,27.7545,889200.0
2009-09-25 10:40:00,35.15,35.61,35.13,35.4,272900.0,27.7466,28.1097,27.7308,27.944,272900.0
2009-09-25 10:50:00,35.39,35.58,35.28,35.55,227300.0,27.9361,28.0861,27.8492,28.0624,227300.0
2009-09-25 11:00:00,35.58,35.65,35.36,35.41,163200.0,28.0861,28.1413,27.9124,27.9519,163200.0
2009-09-25 11:10:00,35.43,35.48,35.25,35.46,82600.0,27.9677,28.0071,27.8256,27.9913,82600.0
2009-09-25 11:20:00,35.47,35.55,35.38,35.46,138400.0,27.9992,28.0624,27.9282,27.9913,138400.0
2009-09-25 11:30:00,35.47,35.53,35.39,35.52,60500.0,27.9992,28.0466,27.9361,28.0387,60500.0
2009-09-25 11:40:00,35.53,35.54,35.43,35.44,90800.0,28.0466,28.0545,27.9677,27.9755,90800.0
2009-09-25 11:50:00,35.45,35.47,35.25,35.31,91800.0,27.9834,27.9992,27.8256,27.8729,91800.0
2009-09-25 12:00:00,35.31,35.33,35.22,35.27,63700.0,27.8729,27.8887,27.8019,27.8414,63700.0
2009-09-25 12:10:00,35.28,35.29,35.06,35.2,117000.0,27.8492,27.8571,27.6756,27.7861,117000.0
2009-09-25 12:20:00,35.19,35.22,35.09,35.14,90900.0,27.7782,27.8019,27.6993,27.7387,90900.0
2009-09-25 12:30:00,35.14,35.16,35.03,35.03,87900.0,27.7387,27.7545,27.6519,27.6519,87900.0
2009-09-25 12:40:00,35.02,35.19,35.02,35.14,49200.0,27.644,27.7782,27.644,27.7387,49200.0
2009-09-25 12:50:00,35.13,35.19,35.09,35.1,55300.0,27.7308,27.7782,27.6993,27.7072,55300.0
2009-09-25 13:00:00,35.1,35.11,34.89,34.92,185800.0,27.7072,27.7151,27.5414,27.5651,185800.0
2009-09-25 13:10:00,34.93,34.95,34.7,34.7,180200.0,27.573,27.5888,27.3914,27.3914,180200.0
2009-09-25 13:20:00,34.71,34.87,34.64,34.84,129100.0,27.3993,27.5256,27.344,27.5019,129100.0
2009-09-25 13:30:00,34.84,34.92,34.8,34.85,76100.0,27.5019,27.5651,27.4703,27.5098,76100.0
2009-09-25 13:40:00,34.85,34.95,34.84,34.94,47400.0,27.5098,27.5888,27.5019,27.5809,47400.0
2009-09-25 13:50:00,34.94,35.13,34.89,35.11,132100.0,27.5809,27.7308,27.5414,27.7151,132100.0
2009-09-25 14:00:00,35.1,35.19,35.04,35.16,95400.0,27.7072,27.7782,27.6598,27.7545,95400.0
2009-09-25 14:10:00,35.16,35.22,35.03,35.07,92100.0,27.7545,27.8019,27.6519,27.6835,92100.0
2009-09-25 14:20:00,35.08,35.17,35.07,35.09,51600.0,27.6914,27.7624,27.6835,27.6993,51600.0
2009-09-25 14:30:00,35.08,35.13,35.02,35.11,79200.0,27.6914,27.7308,27.644,27.7151,79200.0
2009-09-25 14:40:00,35.09,35.19,35.05,35.14,94100.0,27.6993,27.7782,27.6677,27.7387,94100.0
2009-09-25 14:50:00,35.13,35.32,35.1,35.28,175100.0,27.7308,27.8808,27.7072,27.8492,175100.0
2009-09-25 15:00:00,35.27,35.28,35.21,35.27,93700.0,27.8414,27.8492,27.794,27.8414,93700.0
2009-09-25 15:10:00,35.27,35.29,35.15,35.27,102900.0,27.8414,27.8571,27.7466,27.8414,102900.0
2009-09-25 15:20:00,35.26,35.37,35.22,35.33,108500.0,27.8335,27.9203,27.8019,27.8887,108500.0
2009-09-25 15:30:00,35.33,35.34,35.23,35.24,168700.0,27.8887,27.8966,27.8098,27.8177,168700.0
2009-09-25 15:40:00,35.25,35.25,35.01,35.2,325400.0,27.8256,27.8256,27.6361,27.7861,325400.0
2009-09-25 15:50:00,35.2,35.21,35.07,35.14,533300.0,27.7861,27.794,27.6835,27.7387,533300.0
2009-09-28 09:30:00,35.29,35.37,34.98,35.05,249900.0,27.8571,27.9203,27.6124,27.6677,249900.0
2009-09-28 09:40:00,35.08,35.46,34.99,35.42,145500.0,27.6914,27.9913,27.6203,27.9598,145500.0
2009-09-28 09:50:00,35.42,35.46,35.11,35.2,247800.0,27.9598,27.9913,27.7151,27.7861,247800.0
2009-09-28 10:00:00,35.25,35.41,35.03,35.03,259300.0,27.8256,27.9519,27.6519,27.6519,259300.0
2009-09-28 10:10:00,35.04,35.06,34.77,34.77,176100.0,27.6598,27.6756,27.4467,27.4467,176100.0
2009-09-28 10:20:00,34.77,34.85,34.66,34.8,120200.0,27.4467,27.5098,27.3598,27.4703,120200.0
2009-09-28 10:30:00,34.8,34.95,34.77,34.88,133300.0,27.4703,27.5888,27.4467,27.5335,133300.0
2009-09-28 10:40:00,34.9,35.0,34.81,34.85,73200.0,27.5493,27.6282,27.4782,27.5098,73200.0
2009-09-28 10:50:00,34.85,34.98,34.85,34.95,69200.0,27.5098,27.6124,27.5098,27.5888,69200.0
2009-09-28 11:00:00,34.94,35.12,34.94,35.11,80300.0,27.5809,27.7229,27.5809,27.7151,80300.0
2009-09-28 11:10:00,35.11,35.12,35.0,35.01,77300.0,27.7151,27.7229,27.6282,27.6361,77300.0
2009-09-28 11:20:00,35.01,35.17,35.01,35.17,69400.0,27.6361,27.7624,27.6361,27.7624,69400.0
2009-09-28 11:30:00,35.16,35.27,35.14,35.27,77300.0,27.7545,27.8414,27.7387,27.8414,77300.0
2009-09-28 11:40:00,35.27,35.35,35.23,35.31,101600.0,27.8414,27.9045,27.8098,27.8729,101600.0
2009-09-28 11:50:00,35.32,35.37,35.28,35.29,83300.0,27.8808,27.9203,27.8492,27.8571,83300.0
2009-09-28 12:00:00,35.29,35.58,35.29,35.53,102100.0,27.8571,28.0861,27.8571,28.0466,102100.0
2009-09-28 12:10:00,35.53,35.62,35.49,35.6,69100.0,28.0466,28.1176,28.015,28.1018,69100.0
2009-09-28 12:20:00,35.62,35.69,35.61,35.66,80400.0,28.1176,28.1729,28.1097,28.1492,80400.0
2009-09-28 12:30:00,35.65,35.77,35.62,35.75,95400.0,28.1413,28.236,28.1176,28.2203,95400.0
2009-09-28 12:40:00,35.75,35.85,35.74,35.76,98100.0,28.2203,28.2992,28.2124,28.2281,98100.0
2009-09-28 12:50:00,35.76,35.83,35.6,35.66,113700.0,28.2281,28.2834,28.1018,28.1492,113700.0
2009-09-28 13:00:00,35.66,35.75,35.63,35.73,69700.0,28.1492,28.2203,28.1255,28.2045,69700.0
2009-09-28 13:10:00,35.74,35.85,35.72,35.81,48500.0,28.2124,28.2992,28.1966,28.2676,48500.0
2009-09-28 13:20:00,35.8,35.99,35.8,35.95,77900.0,28.2597,28.4097,28.2597,28.3781,77900.0
2009-09-28 13:30:00,35.96,36.05,35.92,36.03,70000.0,28.386,28.4571,28.3544,28.4413,70000.0
2009-09-28 13:40:00,36.05,36.14,36.02,36.08,116100.0,28.4571,28.5281,28.4334,28.4807,116100.0
2009-09-28 13:50:00,36.08,36.1,35.93,35.95,74600.0,28.4807,28.4965,28.3623,28.3781,74600.0
2009-09-28 14:00:00,35.96,36.09,35.95,36.03,81900.0,28.386,28.4886,28.3781,28.4413,81900.0
2009-09-28 14:10:00,36.03,36.13,35.99,36.12,94400.0,28.4413,28.5202,28.4097,28.5123,94400.0
2009-09-28 14:20:00,36.12,36.28,36.11,36.28,140100.0,28.5123,28.6386,28.5044,28.6386,140100.0
2009-09-28 14:30:00,36.27,36.27,36.19,36.25,139100.0,28.6307,28.6307,28.5676,28.6149,139100.0
2009-09-28 14:40:00,36.26,36.29,36.21,36.28,100500.0,28.6228,28.6465,28.5834,28.6386,100500.0
2009-09-28 14:50:00,36.28,36.32,36.25,36.27,136100.0,28.6386,28.6702,28.6149,28.6307,136100.0
2009-09-28 15:00:00,36.27,36.28,36.17,36.28,143000.0,28.6307,28.6386,28.5518,28.6386,143000.0
2009-09-28 15:10:00,36.28,36.29,36.23,36.26,113000.0,28.6386,28.6465,28.5992,28.6228,113000.0
2009-09-28 15:20:00,36.26,36.35,36.24,36.35,185800.0,28.6228,28.6939,28.607,28.6939,185800.0
2009-09-28 15:30:00,36.35,36.5,36.27,36.5,264300.0,28.6939,28.8123,28.6307,28.8123,264300.0
2009-09-28 15:40:00,36.5,36.52,36.3,36.31,419200.0,28.8123,28.8281,28.6544,28.6623,419200.0
2009-09-28 15:50:00,36.31,36.71,36.31,36.67,712500.0,28.6623,28.9781,28.6623,28.9465,712500.0
2009-09-29 09:30:00,36.78,36.85,36.31,36.7,219700.0,29.0333,29.0886,28.6623,28.9702,219700.0
2009-09-29 09:40:00,36.71,36.88,36.4,36.42,198000.0,28.9781,29.1123,28.7333,28.7491,198000.0
2009-09-29 09:50:00,36.42,36.75,36.36,36.44,249500.0,28.7491,29.0096,28.7018,28.7649,249500.0
2009-09-29 10:00:00,36.4,36.42,35.81,36.15,365100.0,28.7333,28.7491,28.2676,28.536,365100.0
2009-09-29 10:10:00,36.15,36.42,36.06,36.29,152500.0,28.536,28.7491,28.465,28.6465,152500.0
2009-09-29 10:20:00,36.3,36.32,36.21,36.26,95500.0,28.6544,28.6702,28.5834,28.6228,95500.0
2009-09-29 10:30:00,36.26,36.26,36.02,36.13,108200.0,28.6228,28.6228,28.4334,28.5202,108200.0
2009-09-29 10:40:00,36.13,36.19,35.96,36.01,139800.0,28.5202,28.5676,28.386,28.4255,139800.0
2009-09-29 10:50:00,36.0,36.07,35.69,35.75,152000.0,28.4176,28.4729,28.1729,28.2203,152000.0
2009-09-29 11:00:00,35.75,35.81,35.5,35.72,332800.0,28.2203,28.2676,28.0229,28.1966,332800.0
2009-09-29 11:10:00,35.72,35.76,35.57,35.61,116000.0,28.1966,28.2281,28.0782,28.1097,116000.0
2009-09-29 11:20:00,35.61,35.81,35.53,35.77,210400.0,28.1097,28.2676,28.0466,28.236,210400.0
2009-09-29 11:30:00,35.78,35.85,35.7,35.71,62200.0,28.2439,28.2992,28.1808,28.1887,62200.0
2009-09-29 11:40:00,35.7,35.73,35.51,35.62,109100.0,28.1808,28.2045,28.0308,28.1176,109100.0
2009-09-29 11:50:00,35.62,35.68,35.52,35.63,66000.0,28.1176,28.165,28.0387,28.1255,66000.0
2009-09-29 12:00:00,35.65,35.69,35.51,35.65,84500.0,28.1413,28.1729,28.0308,28.1413,84500.0
2009-09-29 12:10:00,35.66,35.78,35.6,35.72,104500.0,28.1492,28.2439,28.1018,28.1966,104500.0
2009-09-29 12:20:00,35.71,35.73,35.61,35.65,104400.0,28.1887,28.2045,28.1097,28.1413,104400.0
2009-09-29 12:30:00,35.64,35.66,35.56,35.58,108000.0,28.1334,28.1492,28.0703,28.0861,108000.0
2009-09-29 12:40:00,35.57,35.61,35.48,35.48,135500.0,28.0782,28.1097,28.0071,28.0071,135500.0
2009-09-29 12:50:00,35.48,35.51,35.34,35.38,165500.0,28.0071,28.0308,27.8966,27.9282,165500.0
2009-09-29 13:00:00,35.38,35.61,35.37,35.53,152200.0,27.9282,28.1097,27.9203,28.0466,152200.0
2009-09-29 13:10:00,35.53,35.62,35.52,35.59,99400.0,28.0466,28.1176,28.0387,28.094,99400.0
2009-09-29 13:20:00,35.6,35.6,35.52,35.55,108600.0,28.1018,28.1018,28.0387,28.0624,108600.0
2009-09-29 13:30:00,35.54,35.65,35.53,35.63,85900.0,28.0545,28.1413,28.0466,28.1255,85900.0
2009-09-29 13:40:00,35.62,35.66,35.56,35.64,57300.0,28.1176,28.1492,28.0703,28.1334,57300.0
2009-09-29 13:50:00,35.66,35.84,35.66,35.84,128500.0,28.1492,28.2913,28.1492,28.2913,128500.0
2009-09-29 14:00:00,35.85,35.87,35.58,35.62,160000.0,28.2992,28.315,28.0861,28.1176,160000.0
2009-09-29 14:10:00,35.63,35.64,35.55,35.63,108800.0,28.1255,28.1334,28.0624,28.1255,108800.0
2009-09-29 14:20:00,35.62,35.63,35.49,35.52,105600.0,28.1176,28.1255,28.015,28.0387,105600.0
2009-09-29 14:30:00,35.51,35.56,35.39,35.41,104800.0,28.0308,28.0703,27.9361,27.9519,104800.0
2009-09-29 14:40:00,35.42,35.45,35.36,35.43,108500.0,27.9598,27.9834,27.9124,27.9677,108500.0
2009-09-29 14:50:00,35.41,35.59,35.4,35.54,131200.0,27.9519,28.094,27.944,28.0545,131200.0
2009-09-29 15:00:00,35.54,35.55,35.44,35.51,141900.0,28.0545,28.0624,27.9755,28.0308,141900.0
2009-09-29 15:10:00,35.51,35.54,35.36,35.37,150300.0,28.0308,28.0545,27.9124,27.9203,150300.0
2009-09-29 15:20:00,35.37,35.55,35.23,35.26,287600.0,27.9203,28.0624,27.8098,27.8335,287600.0
2009-09-29 15:30:00,35.25,35.37,35.2,35.31,268600.0,27.8256,27.9203,27.7861,27.8729,268600.0
2009-09-29 15:40:00,35.3,35.38,35.26,35.27,274900.0,27.865,27.9282,27.8335,27.8414,274900.0
2009-09-29 15:50:00,35.27,35.33,35.24,35.26,618600.0,27.8414,27.8887,27.8177,27.8335,618600.0
2009-09-30 09:30:00,35.48,35.75,35.28,35.72,387300.0,28.0071,28.2203,27.8492,28.1966,387300.0
2009-09-30 09:40:00,35.7,35.75,34.91,34.95,363300.0,28.1808,28.2203,27.5572,27.5888,363300.0
2009-09-30 09:50:00,34.96,35.18,34.81,34.96,332400.0,27.5966,27.7703,27.4782,27.5966,332400.0
2009-09-30 10:00:00,34.97,35.17,34.85,34.93,181900.0,27.6045,27.7624,27.5098,27.573,181900.0
2009-09-30 10:10:00,34.92,35.1,34.84,34.95,182300.0,27.5651,27.7072,27.5019,27.5888,182300.0
2009-09-30 10:20:00,34.95,35.23,34.85,35.15,192700.0,27.5888,27.8098,27.5098,27.7466,192700.0
2009-09-30 10:30:00,35.14,35.33,34.93,35.28,203600.0,27.7387,27.8887,27.573,27.8492,203600.0
2009-09-30 10:40:00,35.29,35.4,35.15,35.34,193700.0,27.8571,27.944,27.7466,27.8966,193700.0
2009-09-30 10:50:00,35.34,35.53,35.32,35.48,106800.0,27.8966,28.0466,27.8808,28.0071,106800.0
2009-09-30 11:00:00,35.47,35.48,35.27,35.28,131800.0,27.9992,28.0071,27.8414,27.8492,131800.0
2009-09-30 11:10:00,35.27,35.45,35.25,35.39,85700.0,27.8414,27.9834,27.8256,27.9361,85700.0
2009-09-30 11:20:00,35.37,35.48,35.34,35.35,86600.0,27.9203,28.0071,27.8966,27.9045,86600.0
2009-09-30 11:30:00,35.34,35.42,35.3,35.33,110200.0,27.8966,27.9598,27.865,27.8887,110200.0
2009-09-30 11:40:00,35.33,35.44,35.3,35.4,94400.0,27.8887,27.9755,27.865,27.944,94400.0
2009-09-30 11:50:00,35.4,35.61,35.38,35.56,168000.0,27.944,28.1097,27.9282,28.0703,168000.0
2009-09-30 12:00:00,35.57,35.65,35.48,35.55,108500.0,28.0782,28.1413,28.0071,28.0624,108500.0
2009-09-30 12:10:00,35.55,35.64,35.5,35.57,88700.0,28.0624,28.1334,28.0229,28.0782,88700.0
2009-09-30 12:20:00,35.57,35.68,35.52,35.65,64400.0,28.0782,28.165,28.0387,28.1413,64400.0
2009-09-30 12:30:00,35.65,35.8,35.64,35.76,91300.0,28.1413,28.2597,28.1334,28.2281,91300.0
2009-09-30 12:40:00,35.76,35.9,35.7,35.82,142000.0,28.2281,28.3387,28.1808,28.2755,142000.0
2009-09-30 12:50:00,35.82,35.98,35.81,35.92,108700.0,28.2755,28.4018,28.2676,28.3544,108700.0
2009-09-30 13:00:00,35.92,36.16,35.92,36.06,155400.0,28.3544,28.5439,28.3544,28.465,155400.0
2009-09-30 13:10:00,36.06,36.16,36.04,36.09,64100.0,28.465,28.5439,28.4492,28.4886,64100.0
2009-09-30 13:20:00,36.1,36.16,36.08,36.1,82100.0,28.4965,28.5439,28.4807,28.4965,82100.0
2009-09-30 13:30:00,36.1,36.1,35.98,35.98,136200.0,28.4965,28.4965,28.4018,28.4018,136200.0
2009-09-30 13:40:00,35.98,36.04,35.92,36.04,102500.0,28.4018,28.4492,28.3544,28.4492,102500.0
2009-09-30 13:50:00,36.03,36.13,36.02,36.07,65300.0,28.4413,28.5202,28.4334,28.4729,65300.0
2009-09-30 14:00:00,36.07,36.09,35.95,36.0,82100.0,28.4729,28.4886,28.3781,28.4176,82100.0
2009-09-30 14:10:00,35.99,36.1,35.96,36.06,77400.0,28.4097,28.4965,28.386,28.465,77400.0
2009-09-30 14:20:00,36.07,36.09,35.95,36.0,78300.0,28.4729,28.4886,28.3781,28.4176,78300.0
2009-09-30 14:30:00,36.0,36.09,35.93,36.01,99900.0,28.4176,28.4886,28.3623,28.4255,99900.0
2009-09-30 14:40:00,36.01,36.19,36.0,36.05,123800.0,28.4255,28.5676,28.4176,28.4571,123800.0
2009-09-30 14:50:00,36.05,36.06,35.9,35.91,142700.0,28.4571,28.465,28.3387,28.3466,142700.0
2009-09-30 15:00:00,35.89,35.89,35.57,35.68,258700.0,28.3308,28.3308,28.0782,28.165,258700.0
2009-09-30 15:10:00,35.69,35.72,35.53,35.7,171300.0,28.1729,28.1966,28.0466,28.1808,171300.0
2009-09-30 15:20:00,35.7,35.79,35.62,35.69,443100.0,28.1808,28.2518,28.1176,28.1729,443100.0
2009-09-30 15:30:00,35.69,35.79,35.6,35.63,257400.0,28.1729,28.2518,28.1018,28.1255,257400.0
2009-09-30 15:40:00,35.63,35.75,35.55,35.7,328700.0,28.1255,28.2203,28.0624,28.1808,328700.0
2009-09-30 15:50:00,35.69,35.78,35.59,35.7,602800.0,28.1729,28.2439,28.094,28.1808,602800.0
2009-10-01 09:30:00,35.41,35.59,35.25,35.45,170100.0,27.9519,28.094,27.8256,27.9834,170100.0
2009-10-01 09:40:00,35.42,35.57,35.3,35.46,102300.0,27.9598,28.0782,27.865,27.9913,102300.0
2009-10-01 09:50:00,35.48,35.48,35.18,35.25,169300.0,28.0071,28.0071,27.7703,27.8256,169300.0
2009-10-01 10:00:00,35.25,35.33,34.89,34.95,310200.0,27.8256,27.8887,27.5414,27.5888,310200.0
2009-10-01 10:10:00,34.95,35.06,34.81,34.91,153700.0,27.5888,27.6756,27.4782,27.5572,153700.0
2009-10-01 10:20:00,34.91,34.94,34.8,34.8,117800.0,27.5572,27.5809,27.4703,27.4703,117800.0
2009-10-01 10:30:00,34.8,34.96,34.75,34.84,110400.0,27.4703,27.5966,27.4309,27.5019,110400.0
2009-10-01 10:40:00,34.85,34.98,34.75,34.78,106500.0,27.5098,27.6124,27.4309,27.4546,106500.0
2009-10-01 10:50:00,34.77,34.79,34.62,34.74,211600.0,27.4467,27.4625,27.3283,27.423,211600.0
2009-10-01 11:00:00,34.74,34.92,34.67,34.87,246100.0,27.423,27.5651,27.3677,27.5256,246100.0
2009-10-01 11:10:00,34.87,35.0,34.86,34.88,217400.0,27.5256,27.6282,27.5177,27.5335,217400.0
2009-10-01 11:20:00,34.9,35.03,34.81,34.86,213500.0,27.5493,27.6519,27.4782,27.5177,213500.0
2009-10-01 11:30:00,34.85,34.89,34.68,34.75,150000.0,27.5098,27.5414,27.3756,27.4309,150000.0
2009-10-01 11:40:00,34.75,34.87,34.74,34.86,73800.0,27.4309,27.5256,27.423,27.5177,73800.0
2009-10-01 11:50:00,34.87,34.96,34.82,34.85,214900.0,27.5256,27.5966,27.4861,27.5098,214900.0
2009-10-01 12:00:00,34.86,34.88,34.81,34.85,109300.0,27.5177,27.5335,27.4782,27.5098,109300.0
2009-10-01 12:10:00,34.86,35.06,34.86,35.0,124800.0,27.5177,27.6756,27.5177,27.6282,124800.0
2009-10-01 12:20:00,35.0,35.18,34.97,35.09,142900.0,27.6282,27.7703,27.6045,27.6993,142900.0
2009-10-01 12:30:00,35.08,35.15,35.01,35.09,91200.0,27.6914,27.7466,27.6361,27.6993,91200.0
2009-10-01 12:40:00,35.09,35.09,35.01,35.07,88700.0,27.6993,27.6993,27.6361,27.6835,88700.0
2009-10-01 12:50:00,35.07,35.15,35.0,35.01,114300.0,27.6835,27.7466,27.6282,27.6361,114300.0
2009-10-01 13:00:00,35.01,35.03,34.8,34.82,129900.0,27.6361,27.6519,27.4703,27.4861,129900.0
2009-10-01 13:10:00,34.82,34.85,34.7,34.73,99800.0,27.4861,27.5098,27.3914,27.4151,99800.0
2009-10-01 13:20:00,34.73,34.81,34.54,34.54,194500.0,27.4151,27.4782,27.2651,27.2651,194500.0
2009-10-01 13:30:00,34.56,34.59,34.45,34.46,254800.0,27.2809,27.3046,27.1941,27.202,254800.0
2009-10-01 13:40:00,34.46,34.55,34.43,34.52,175800.0,27.202,27.273,27.1783,27.2493,175800.0
2009-10-01 13:50:00,34.52,34.52,34.27,34.32,188600.0,27.2493,27.2493,27.052,27.0914,188600.0
2009-10-01 14:00:00,34.28,34.48,34.27,34.46,93900.0,27.0599,27.2177,27.052,27.202,93900.0
2009-10-01 14:10:00,34.47,34.57,34.4,34.47,207900.0,27.2099,27.2888,27.1546,27.2099,207900.0
2009-10-01 14:20:00,34.46,34.53,34.44,34.47,117000.0,27.202,27.2572,27.1862,27.2099,117000.0
2009-10-01 14:30:00,34.47,34.53,34.39,34.4,110900.0,27.2099,27.2572,27.1467,27.1546,110900.0
2009-10-01 14:40:00,34.4,34.4,34.27,34.32,97300.0,27.1546,27.1546,27.052,27.0914,97300.0
2009-10-01 14:50:00,34.33,34.39,34.26,34.26,92800.0,27.0993,27.1467,27.0441,27.0441,92800.0
2009-10-01 15:00:00,34.26,34.26,33.93,34.03,220700.0,27.0441,27.0441,26.7836,26.8625,220700.0
2009-10-01 15:10:00,34.03,34.14,33.99,34.06,173200.0,26.8625,26.9494,26.8309,26.8862,173200.0
2009-10-01 15:20:00,34.06,34.07,33.82,33.87,278600.0,26.8862,26.8941,26.6968,26.7362,278600.0
2009-10-01 15:30:00,33.88,34.1,33.88,34.06,299100.0,26.7441,26.9178,26.7441,26.8862,299100.0
2009-10-01 15:40:00,34.06,34.16,33.9,33.95,445600.0,26.8862,26.9651,26.7599,26.7994,445600.0
2009-10-01 15:50:00,33.94,33.98,33.56,33.62,1221700.0,26.7915,26.8231,26.4915,26.5389,1221700.0
2009-10-02 09:30:00,32.74,33.4,32.56,33.13,508000.0,25.8442,26.3652,25.7021,26.1521,508000.0
2009-10-02 09:40:00,33.14,33.32,33.08,33.25,339000.0,26.16,26.3021,26.1126,26.2468,339000.0
2009-10-02 09:50:00,33.28,33.42,33.09,33.1,321500.0,26.2705,26.381,26.1205,26.1284,321500.0
2009-10-02 10:00:00,33.1,33.18,32.81,32.82,558200.0,26.1284,26.1916,25.8995,25.9074,558200.0
2009-10-02 10:10:00,32.82,33.02,32.79,32.97,312900.0,25.9074,26.0653,25.8837,26.0258,312900.0
2009-10-02 10:20:00,32.97,33.5,32.95,33.5,199500.0,26.0258,26.4442,26.01,26.4442,199500.0
2009-10-02 10:30:00,33.5,33.93,33.45,33.78,332800.0,26.4442,26.7836,26.4047,26.6652,332800.0
2009-10-02 10:40:00,33.76,33.76,33.44,33.44,245500.0,26.6494,26.6494,26.3968,26.3968,245500.0
2009-10-02 10:50:00,33.42,33.56,33.25,33.3,273700.0,26.381,26.4915,26.2468,26.2863,273700.0
2009-10-02 11:00:00,33.28,33.51,33.2,33.35,227400.0,26.2705,26.452,26.2073,26.3257,227400.0
2009-10-02 11:10:00,33.35,33.41,33.19,33.2,154000.0,26.3257,26.3731,26.1994,26.2073,154000.0
2009-10-02 11:20:00,33.2,33.2,33.04,33.08,177700.0,26.2073,26.2073,26.081,26.1126,177700.0
2009-10-02 11:30:00,33.07,33.31,33.0,33.08,162600.0,26.1047,26.2942,26.0495,26.1126,162600.0
2009-10-02 11:40:00,33.08,33.13,32.95,33.13,169600.0,26.1126,26.1521,26.01,26.1521,169600.0
2009-10-02 11:50:00,33.12,33.19,32.85,32.85,153500.0,26.1442,26.1994,25.9311,25.9311,153500.0
2009-10-02 12:00:00,32.86,33.16,32.85,33.06,202700.0,25.939,26.1758,25.9311,26.0968,202700.0
2009-10-02 12:10:00,33.06,33.13,32.8,32.99,277700.0,26.0968,26.1521,25.8916,26.0416,277700.0
2009-10-02 12:20:00,32.99,33.09,32.97,33.09,69900.0,26.0416,26.1205,26.0258,26.1205,69900.0
2009-10-02 12:30:00,33.1,33.16,33.04,33.14,64800.0,26.1284,26.1758,26.081,26.16,64800.0
2009-10-02 12:40:00,33.16,33.26,33.07,33.13,55200.0,26.1758,26.2547,26.1047,26.1521,55200.0
2009-10-02 12:50:00,33.12,33.22,33.07,33.19,35100.0,26.1442,26.2231,26.1047,26.1994,35100.0
2009-10-02 13:00:00,33.18,33.31,33.14,33.26,75100.0,26.1916,26.2942,26.16,26.2547,75100.0
2009-10-02 13:10:00,33.27,33.42,33.26,33.39,111600.0,26.2626,26.381,26.2547,26.3573,111600.0
2009-10-02 13:20:00,33.39,33.4,33.32,33.39,42500.0,26.3573,26.3652,26.3021,26.3573,42500.0
2009-10-02 13:30:00,33.39,33.45,33.36,33.4,79200.0,26.3573,26.4047,26.3336,26.3652,79200.0
2009-10-02 13:40:00,33.39,33.57,33.36,33.52,184800.0,26.3573,26.4994,26.3336,26.4599,184800.0
2009-10-02 13:50:00,33.53,33.61,33.5,33.51,120000.0,26.4678,26.531,26.4442,26.452,120000.0
2009-10-02 14:00:00,33.51,33.51,33.38,33.41,134600.0,26.452,26.452,26.3494,26.3731,134600.0
2009-10-02 14:10:00,33.41,33.51,33.33,33.5,52300.0,26.3731,26.452,26.31,26.4442,52300.0
2009-10-02 14:20:00,33.5,33.56,33.44,33.53,64100.0,26.4442,26.4915,26.3968,26.4678,64100.0
2009-10-02 14:30:00,33.53,33.6,33.4,33.41,102000.0,26.4678,26.5231,26.3652,26.3731,102000.0
2009-10-02 14:40:00,33.41,33.41,33.32,33.4,139200.0,26.3731,26.3731,26.3021,26.3652,139200.0
2009-10-02 14:50:00,33.41,33.48,33.13,33.2,235000.0,26.3731,26.4284,26.1521,26.2073,235000.0
2009-10-02 15:00:00,33.2,33.23,33.04,33.06,178100.0,26.2073,26.231,26.081,26.0968,178100.0
2009-10-02 15:10:00,33.05,33.07,32.93,32.98,155100.0,26.0889,26.1047,25.9942,26.0337,155100.0
2009-10-02 15:20:00,32.99,33.11,32.99,33.03,74500.0,26.0416,26.1363,26.0416,26.0731,74500.0
2009-10-02 15:30:00,33.02,33.23,33.02,33.21,210300.0,26.0653,26.231,26.0653,26.2152,210300.0
2009-10-02 15:40:00,33.21,33.31,33.17,33.19,240200.0,26.2152,26.2942,26.1837,26.1994,240200.0
2009-10-02 15:50:00,33.19,33.23,33.08,33.18,737300.0,26.1994,26.231,26.1126,26.1916,737300.0
2009-10-05 09:30:00,34.74,34.93,34.5,34.63,968800.0,27.423,27.573,27.2335,27.3362,968800.0
2009-10-05 09:40:00,34.62,34.83,34.54,34.7,542700.0,27.3283,27.494,27.2651,27.3914,542700.0
2009-10-05 09:50:00,34.7,35.35,34.67,35.3,719100.0,27.3914,27.9045,27.3677,27.865,719100.0
2009-10-05 10:00:00,35.31,35.39,34.74,34.8,569000.0,27.8729,27.9361,27.423,27.4703,569000.0
2009-10-05 10:10:00,34.8,35.11,34.8,34.91,278900.0,27.4703,27.7151,27.4703,27.5572,278900.0
2009-10-05 10:20:00,34.91,35.04,34.82,35.03,180400.0,27.5572,27.6598,27.4861,27.6519,180400.0
2009-10-05 10:30:00,35.04,35.11,34.83,34.92,146400.0,27.6598,27.7151,27.494,27.5651,146400.0
2009-10-05 10:40:00,34.91,35.09,34.85,35.02,137700.0,27.5572,27.6993,27.5098,27.644,137700.0
2009-10-05 10:50:00,35.0,35.15,34.95,35.1,137100.0,27.6282,27.7466,27.5888,27.7072,137100.0
2009-10-05 11:00:00,35.12,35.28,35.0,35.25,352900.0,27.7229,27.8492,27.6282,27.8256,352900.0
2009-10-05 11:10:00,35.26,35.3,35.09,35.16,213600.0,27.8335,27.865,27.6993,27.7545,213600.0
2009-10-05 11:20:00,35.17,35.19,35.04,35.08,95400.0,27.7624,27.7782,27.6598,27.6914,95400.0
2009-10-05 11:30:00,35.09,35.23,35.09,35.21,93400.0,27.6993,27.8098,27.6993,27.794,93400.0
2009-10-05 11:40:00,35.21,35.25,35.19,35.23,94400.0,27.794,27.8256,27.7782,27.8098,94400.0
2009-10-05 11:50:00,35.23,35.4,35.23,35.34,186700.0,27.8098,27.944,27.8098,27.8966,186700.0
2009-10-05 12:00:00,35.33,35.44,35.33,35.44,141000.0,27.8887,27.9755,27.8887,27.9755,141000.0
2009-10-05 12:10:00,35.43,35.43,35.27,35.29,83500.0,27.9677,27.9677,27.8414,27.8571,83500.0
2009-10-05 12:20:00,35.28,35.29,35.14,35.19,130200.0,27.8492,27.8571,27.7387,27.7782,130200.0
2009-10-05 12:30:00,35.18,35.3,35.18,35.3,89800.0,27.7703,27.865,27.7703,27.865,89800.0
2009-10-05 12:40:00,35.31,35.45,35.27,35.41,151500.0,27.8729,27.9834,27.8414,27.9519,151500.0
2009-10-05 12:50:00,35.4,35.49,35.38,35.48,124500.0,27.944,28.015,27.9282,28.0071,124500.0
2009-10-05 13:00:00,35.49,35.59,35.48,35.58,119500.0,28.015,28.094,28.0071,28.0861,119500.0
2009-10-05 13:10:00,35.59,35.65,35.55,35.56,174500.0,28.094,28.1413,28.0624,28.0703,174500.0
2009-10-05 13:20:00,35.57,35.59,35.48,35.49,71300.0,28.0782,28.094,28.0071,28.015,71300.0
2009-10-05 13:30:00,35.5,35.54,35.39,35.39,106000.0,28.0229,28.0545,27.9361,27.9361,106000.0
2009-10-05 13:40:00,35.4,35.49,35.39,35.47,73000.0,27.944,28.015,27.9361,27.9992,73000.0
2009-10-05 13:50:00,35.46,35.54,35.45,35.48,92000.0,27.9913,28.0545,27.9834,28.0071,92000.0
2009-10-05 14:00:00,35.49,35.52,35.43,35.45,71600.0,28.015,28.0387,27.9677,27.9834,71600.0
2009-10-05 14:10:00,35.44,35.48,35.4,35.45,78900.0,27.9755,28.0071,27.944,27.9834,78900.0
2009-10-05 14:20:00,35.47,35.55,35.43,35.53,109700.0,27.9992,28.0624,27.9677,28.0466,109700.0
2009-10-05 14:30:00,35.53,35.71,35.52,35.7,177400.0,28.0466,28.1887,28.0387,28.1808,177400.0
2009-10-05 14:40:00,35.71,35.93,35.65,35.92,326600.0,28.1887,28.3623,28.1413,28.3544,326600.0
2009-10-05 14:50:00,35.92,35.94,35.8,35.9,223400.0,28.3544,28.3702,28.2597,28.3387,223400.0
2009-10-05 15:00:00,35.89,36.05,35.86,36.04,269000.0,28.3308,28.4571,28.3071,28.4492,269000.0
2009-10-05 15:10:00,36.04,36.08,35.94,36.01,257800.0,28.4492,28.4807,28.3702,28.4255,257800.0
2009-10-05 15:20:00,36.0,36.07,35.94,36.05,264600.0,28.4176,28.4729,28.3702,28.4571,264600.0
2009-10-05 15:30:00,36.06,36.08,35.87,35.88,538400.0,28.465,28.4807,28.315,28.3229,538400.0
2009-10-05 15:40:00,35.87,35.97,35.77,35.97,590400.0,28.315,28.3939,28.236,28.3939,590400.0
2009-10-05 15:50:00,35.97,35.97,35.78,35.91,1228100.0,28.3939,28.3939,28.2439,28.3466,1228100.0
2009-10-06 09:30:00,36.09,36.23,34.73,36.08,467200.0,28.4886,28.5992,27.4151,28.4807,467200.0
2009-10-06 09:40:00,36.05,36.32,36.05,36.32,291200.0,28.4571,28.6702,28.4571,28.6702,291200.0
2009-10-06 09:50:00,36.33,36.66,36.32,36.52,399700.0,28.6781,28.9386,28.6702,28.8281,399700.0
2009-10-06 10:00:00,36.52,36.55,36.37,36.53,221300.0,28.8281,28.8518,28.7097,28.836,221300.0
2009-10-06 10:10:00,36.53,36.56,36.17,36.24,186400.0,28.836,28.8597,28.5518,28.607,186400.0
2009-10-06 10:20:00,36.24,36.48,36.24,36.38,169500.0,28.607,28.7965,28.607,28.7176,169500.0
2009-10-06 10:30:00,36.38,36.44,36.28,36.34,187000.0,28.7176,28.7649,28.6386,28.686,187000.0
2009-10-06 10:40:00,36.33,36.4,36.28,36.35,182200.0,28.6781,28.7333,28.6386,28.6939,182200.0
2009-10-06 10:50:00,36.34,36.54,36.32,36.52,109500.0,28.686,28.8439,28.6702,28.8281,109500.0
2009-10-06 11:00:00,36.52,36.74,36.43,36.72,171800.0,28.8281,29.0017,28.757,28.986,171800.0
2009-10-06 11:10:00,36.72,36.75,36.57,36.58,139300.0,28.986,29.0096,28.8675,28.8754,139300.0
2009-10-06 11:20:00,36.58,36.59,36.47,36.5,119700.0,28.8754,28.8833,28.7886,28.8123,119700.0
2009-10-06 11:30:00,36.5,36.52,36.46,36.48,91000.0,28.8123,28.8281,28.7807,28.7965,91000.0
2009-10-06 11:40:00,36.48,36.51,36.4,36.42,99500.0,28.7965,28.8202,28.7333,28.7491,99500.0
2009-10-06 11:50:00,36.42,36.45,36.28,36.3,132700.0,28.7491,28.7728,28.6386,28.6544,132700.0
2009-10-06 12:00:00,36.3,36.41,36.26,36.38,142100.0,28.6544,28.7412,28.6228,28.7176,142100.0
2009-10-06 12:10:00,36.37,36.42,36.32,36.39,66800.0,28.7097,28.7491,28.6702,28.7255,66800.0
2009-10-06 12:20:00,36.38,36.42,36.29,36.32,44800.0,28.7176,28.7491,28.6465,28.6702,44800.0
2009-10-06 12:30:00,36.32,36.41,36.3,36.34,51100.0,28.6702,28.7412,28.6544,28.686,51100.0
2009-10-06 12:40:00,36.34,36.39,36.13,36.13,63700.0,28.686,28.7255,28.5202,28.5202,63700.0
2009-10-06 12:50:00,36.13,36.17,36.03,36.05,91200.0,28.5202,28.5518,28.4413,28.4571,91200.0
2009-10-06 13:00:00,36.06,36.1,35.77,35.87,195000.0,28.465,28.4965,28.236,28.315,195000.0
2009-10-06 13:10:00,35.86,36.0,35.76,35.93,112100.0,28.3071,28.4176,28.2281,28.3623,112100.0
2009-10-06 13:20:00,35.93,35.96,35.81,35.84,69000.0,28.3623,28.386,28.2676,28.2913,69000.0
2009-10-06 13:30:00,35.84,35.85,35.71,35.81,87400.0,28.2913,28.2992,28.1887,28.2676,87400.0
2009-10-06 13:40:00,35.8,35.81,35.55,35.68,116600.0,28.2597,28.2676,28.0624,28.165,116600.0
2009-10-06 13:50:00,35.67,35.81,35.59,35.77,111400.0,28.1571,28.2676,28.094,28.236,111400.0
2009-10-06 14:00:00,35.77,35.78,35.42,35.52,190100.0,28.236,28.2439,27.9598,28.0387,190100.0
2009-10-06 14:10:00,35.52,35.56,35.43,35.48,95100.0,28.0387,28.0703,27.9677,28.0071,95100.0
2009-10-06 14:20:00,35.46,35.75,35.33,35.36,157800.0,27.9913,28.2203,27.8887,27.9124,157800.0
2009-10-06 14:30:00,35.36,35.58,35.31,35.57,187900.0,27.9124,28.0861,27.8729,28.0782,187900.0
2009-10-06 14:40:00,35.57,35.64,35.51,35.59,153900.0,28.0782,28.1334,28.0308,28.094,153900.0
2009-10-06 14:50:00,35.58,35.75,35.55,35.74,90200.0,28.0861,28.2203,28.0624,28.2124,90200.0
2009-10-06 15:00:00,35.73,35.87,35.67,35.84,220400.0,28.2045,28.315,28.1571,28.2913,220400.0
2009-10-06 15:10:00,35.83,35.98,35.83,35.92,202700.0,28.2834,28.4018,28.2834,28.3544,202700.0
2009-10-06 15:20:00,35.93,35.98,35.82,35.98,263200.0,28.3623,28.4018,28.2755,28.4018,263200.0
2009-10-06 15:30:00,35.98,36.04,35.94,35.95,226700.0,28.4018,28.4492,28.3702,28.3781,226700.0
2009-10-06 15:40:00,35.94,35.95,35.74,35.8,320100.0,28.3702,28.3781,28.2124,28.2597,320100.0
2009-10-06 15:50:00,35.8,36.03,35.76,36.02,417900.0,28.2597,28.4413,28.2281,28.4334,417900.0
2009-10-07 09:30:00,35.77,36.55,35.66,36.24,277000.0,28.236,28.8518,28.1492,28.607,277000.0
2009-10-07 09:40:00,36.23,36.25,35.79,36.0,184000.0,28.5992,28.6149,28.2518,28.4176,184000.0
2009-10-07 09:50:00,36.0,36.67,35.99,36.65,305400.0,28.4176,28.9465,28.4097,28.9307,305400.0
2009-10-07 10:00:00,36.66,36.66,36.36,36.44,192700.0,28.9386,28.9386,28.7018,28.7649,192700.0
2009-10-07 10:10:00,36.46,36.78,36.43,36.77,125400.0,28.7807,29.0333,28.757,29.0254,125400.0
2009-10-07 10:20:00,36.77,36.82,36.58,36.62,243600.0,29.0254,29.0649,28.8754,28.907,243600.0
2009-10-07 10:30:00,36.61,36.63,36.41,36.47,239300.0,28.8991,28.9149,28.7412,28.7886,239300.0
2009-10-07 10:40:00,36.47,36.58,36.44,36.49,109400.0,28.7886,28.8754,28.7649,28.8044,109400.0
2009-10-07 10:50:00,36.47,36.61,36.46,36.5,79500.0,28.7886,28.8991,28.7807,28.8123,79500.0
2009-10-07 11:00:00,36.5,36.63,36.47,36.6,177400.0,28.8123,28.9149,28.7886,28.8912,177400.0
2009-10-07 11:10:00,36.61,36.63,36.47,36.49,84600.0,28.8991,28.9149,28.7886,28.8044,84600.0
2009-10-07 11:20:00,36.48,36.63,36.47,36.6,196400.0,28.7965,28.9149,28.7886,28.8912,196400.0
2009-10-07 11:30:00,36.6,36.66,36.59,36.66,259400.0,28.8912,28.9386,28.8833,28.9386,259400.0
2009-10-07 11:40:00,36.66,36.74,36.63,36.69,136100.0,28.9386,29.0017,28.9149,28.9623,136100.0
2009-10-07 11:50:00,36.69,36.7,36.64,36.65,75300.0,28.9623,28.9702,28.9228,28.9307,75300.0
2009-10-07 12:00:00,36.65,36.8,36.65,36.79,100700.0,28.9307,29.0491,28.9307,29.0412,100700.0
2009-10-07 12:10:00,36.79,36.88,36.76,36.81,181100.0,29.0412,29.1123,29.0175,29.057,181100.0
2009-10-07 12:20:00,36.81,36.83,36.77,36.8,102700.0,29.057,29.0728,29.0254,29.0491,102700.0
2009-10-07 12:30:00,36.79,36.8,36.63,36.64,120400.0,29.0412,29.0491,28.9149,28.9228,120400.0
2009-10-07 12:40:00,36.64,36.75,36.62,36.75,86900.0,28.9228,29.0096,28.907,29.0096,86900.0
2009-10-07 12:50:00,36.74,36.89,36.74,36.87,177000.0,29.0017,29.1201,29.0017,29.1044,177000.0
2009-10-07 13:00:00,36.88,36.89,36.82,36.85,109600.0,29.1123,29.1201,29.0649,29.0886,109600.0
2009-10-07 13:10:00,36.86,37.01,36.85,36.99,149700.0,29.0965,29.2149,29.0886,29.1991,149700.0
2009-10-07 13:20:00,36.99,37.04,36.87,36.88,190100.0,29.1991,29.2386,29.1044,29.1123,190100.0
2009-10-07 13:30:00,36.88,36.88,36.81,36.83,117700.0,29.1123,29.1123,29.057,29.0728,117700.0
2009-10-07 13:40:00,36.83,36.83,36.59,36.61,151800.0,29.0728,29.0728,28.8833,28.8991,151800.0
2009-10-07 13:50:00,36.61,36.68,36.56,36.67,170300.0,28.8991,28.9544,28.8597,28.9465,170300.0
2009-10-07 14:00:00,36.67,36.71,36.57,36.65,115600.0,28.9465,28.9781,28.8675,28.9307,115600.0
2009-10-07 14:10:00,36.65,36.65,36.57,36.62,94500.0,28.9307,28.9307,28.8675,28.907,94500.0
2009-10-07 14:20:00,36.61,36.65,36.54,36.65,78400.0,28.8991,28.9307,28.8439,28.9307,78400.0
2009-10-07 14:30:00,36.65,36.83,36.64,36.83,121100.0,28.9307,29.0728,28.9228,29.0728,121100.0
2009-10-07 14:40:00,36.83,36.93,36.7,36.81,110900.0,29.0728,29.1517,28.9702,29.057,110900.0
2009-10-07 14:50:00,36.8,36.91,36.79,36.91,134100.0,29.0491,29.1359,29.0412,29.1359,134100.0
2009-10-07 15:00:00,36.91,36.94,36.82,36.9,190400.0,29.1359,29.1596,29.0649,29.128,190400.0
2009-10-07 15:10:00,36.9,36.91,36.82,36.9,178900.0,29.128,29.1359,29.0649,29.128,178900.0
2009-10-07 15:20:00,36.9,36.91,36.82,36.86,357700.0,29.128,29.1359,29.0649,29.0965,357700.0
2009-10-07 15:30:00,36.86,37.05,36.85,36.94,369500.0,29.0965,29.2464,29.0886,29.1596,369500.0
2009-10-07 15:40:00,36.94,37.01,36.9,37.01,441200.0,29.1596,29.2149,29.128,29.2149,441200.0
2009-10-07 15:50:00,37.0,37.04,36.83,36.93,966000.0,29.207,29.2386,29.0728,29.1517,966000.0
2009-10-08 09:30:00,37.34,37.39,37.12,37.25,388900.0,29.4754,29.5148,29.3017,29.4043,388900.0
2009-10-08 09:40:00,37.25,37.32,37.02,37.23,147600.0,29.4043,29.4596,29.2228,29.3885,147600.0
2009-10-08 09:50:00,37.23,37.26,36.96,37.18,137600.0,29.3885,29.4122,29.1754,29.3491,137600.0
2009-10-08 10:00:00,37.18,37.3,37.08,37.24,152500.0,29.3491,29.4438,29.2701,29.3964,152500.0
2009-10-08 10:10:00,37.23,37.31,37.19,37.27,112200.0,29.3885,29.4517,29.357,29.4201,112200.0
2009-10-08 10:20:00,37.26,37.38,37.25,37.32,141100.0,29.4122,29.5069,29.4043,29.4596,141100.0
2009-10-08 10:30:00,37.32,37.39,37.26,37.29,271300.0,29.4596,29.5148,29.4122,29.4359,271300.0
2009-10-08 10:40:00,37.29,37.32,37.22,37.25,165600.0,29.4359,29.4596,29.3806,29.4043,165600.0
2009-10-08 10:50:00,37.24,37.3,37.23,37.26,74100.0,29.3964,29.4438,29.3885,29.4122,74100.0
2009-10-08 11:00:00,37.27,37.29,37.1,37.25,105500.0,29.4201,29.4359,29.2859,29.4043,105500.0
2009-10-08 11:10:00,37.24,37.32,37.2,37.29,128500.0,29.3964,29.4596,29.3649,29.4359,128500.0
2009-10-08 11:20:00,37.29,37.41,37.25,37.29,312900.0,29.4359,29.5306,29.4043,29.4359,312900.0
2009-10-08 11:30:00,37.3,37.64,37.3,37.49,398300.0,29.4438,29.7122,29.4438,29.5938,398300.0
2009-10-08 11:40:00,37.5,37.78,37.49,37.67,446200.0,29.6017,29.8227,29.5938,29.7359,446200.0
2009-10-08 11:50:00,37.67,37.72,37.64,37.65,74300.0,29.7359,29.7753,29.7122,29.7201,74300.0
2009-10-08 12:00:00,37.64,37.65,37.42,37.43,93800.0,29.7122,29.7201,29.5385,29.5464,93800.0
2009-10-08 12:10:00,37.43,37.44,37.35,37.36,87900.0,29.5464,29.5543,29.4833,29.4912,87900.0
2009-10-08 12:20:00,37.37,37.41,37.26,37.38,131600.0,29.499,29.5306,29.4122,29.5069,131600.0
2009-10-08 12:30:00,37.39,37.5,37.38,37.48,73200.0,29.5148,29.6017,29.5069,29.5859,73200.0
2009-10-08 12:40:00,37.48,37.58,37.47,37.49,86700.0,29.5859,29.6648,29.578,29.5938,86700.0
2009-10-08 12:50:00,37.47,37.49,37.41,37.43,39900.0,29.578,29.5938,29.5306,29.5464,39900.0
2009-10-08 13:00:00,37.42,37.42,37.25,37.31,72700.0,29.5385,29.5385,29.4043,29.4517,72700.0
2009-10-08 13:10:00,37.31,37.4,37.26,37.4,140700.0,29.4517,29.5227,29.4122,29.5227,140700.0
2009-10-08 13:20:00,37.4,37.41,37.35,37.37,55100.0,29.5227,29.5306,29.4833,29.499,55100.0
2009-10-08 13:30:00,37.38,37.4,37.33,37.35,121400.0,29.5069,29.5227,29.4675,29.4833,121400.0
2009-10-08 13:40:00,37.34,37.41,37.34,37.38,87900.0,29.4754,29.5306,29.4754,29.5069,87900.0
2009-10-08 13:50:00,37.38,37.45,37.37,37.42,74100.0,29.5069,29.5622,29.499,29.5385,74100.0
2009-10-08 14:00:00,37.42,37.43,37.34,37.41,66500.0,29.5385,29.5464,29.4754,29.5306,66500.0
2009-10-08 14:10:00,37.42,37.45,37.33,37.34,100900.0,29.5385,29.5622,29.4675,29.4754,100900.0
2009-10-08 14:20:00,37.34,37.46,37.31,37.44,226800.0,29.4754,29.5701,29.4517,29.5543,226800.0
2009-10-08 14:30:00,37.44,37.47,37.38,37.44,117500.0,29.5543,29.578,29.5069,29.5543,117500.0
2009-10-08 14:40:00,37.43,37.47,37.4,37.45,145400.0,29.5464,29.578,29.5227,29.5622,145400.0
2009-10-08 14:50:00,37.45,37.46,37.37,37.39,82200.0,29.5622,29.5701,29.499,29.5148,82200.0
2009-10-08 15:00:00,37.38,37.45,37.35,37.41,124500.0,29.5069,29.5622,29.4833,29.5306,124500.0
2009-10-08 15:10:00,37.41,37.41,37.24,37.34,155000.0,29.5306,29.5306,29.3964,29.4754,155000.0
2009-10-08 15:20:00,37.35,37.45,37.35,37.42,172400.0,29.4833,29.5622,29.4833,29.5385,172400.0
2009-10-08 15:30:00,37.41,37.46,37.38,37.42,407300.0,29.5306,29.5701,29.5069,29.5385,407300.0
2009-10-08 15:40:00,37.42,37.61,37.4,37.54,273900.0,29.5385,29.6885,29.5227,29.6332,273900.0
2009-10-08 15:50:00,37.54,37.56,37.36,37.44,393000.0,29.6332,29.649,29.4912,29.5543,393000.0
2009-10-09 09:30:00,37.47,37.66,37.34,37.66,269000.0,29.578,29.728,29.4754,29.728,269000.0
2009-10-09 09:40:00,37.68,37.85,37.55,37.67,222700.0,29.7438,29.8779,29.6411,29.7359,222700.0
2009-10-09 09:50:00,37.66,37.88,37.61,37.86,189800.0,29.728,29.9016,29.6885,29.8858,189800.0
2009-10-09 10:00:00,37.87,37.87,37.5,37.53,167100.0,29.8937,29.8937,29.6017,29.6253,167100.0
2009-10-09 10:10:00,37.55,37.61,37.36,37.39,234600.0,29.6411,29.6885,29.4912,29.5148,234600.0
2009-10-09 10:20:00,37.37,37.58,37.3,37.56,90100.0,29.499,29.6648,29.4438,29.649,90100.0
2009-10-09 10:30:00,37.56,37.62,37.45,37.52,205500.0,29.649,29.6964,29.5622,29.6175,205500.0
2009-10-09 10:40:00,37.47,37.59,37.42,37.49,105000.0,29.578,29.6727,29.5385,29.5938,105000.0
2009-10-09 10:50:00,37.5,37.57,37.45,37.55,78500.0,29.6017,29.6569,29.5622,29.6411,78500.0
2009-10-09 11:00:00,37.53,37.6,37.51,37.59,104000.0,29.6253,29.6806,29.6096,29.6727,104000.0
2009-10-09 11:10:00,37.59,37.6,37.48,37.52,64900.0,29.6727,29.6806,29.5859,29.6175,64900.0
2009-10-09 11:20:00,37.53,37.6,37.52,37.53,50100.0,29.6253,29.6806,29.6175,29.6253,50100.0
2009-10-09 11:30:00,37.51,37.56,37.46,37.53,60700.0,29.6096,29.649,29.5701,29.6253,60700.0
2009-10-09 11:40:00,37.54,37.54,37.33,37.33,68000.0,29.6332,29.6332,29.4675,29.4675,68000.0
2009-10-09 11:50:00,37.33,37.39,37.26,37.3,85300.0,29.4675,29.5148,29.4122,29.4438,85300.0
2009-10-09 12:00:00,37.29,37.31,37.05,37.1,91100.0,29.4359,29.4517,29.2464,29.2859,91100.0
2009-10-09 12:10:00,37.09,37.15,37.05,37.08,71800.0,29.278,29.3254,29.2464,29.2701,71800.0
2009-10-09 12:20:00,37.09,37.09,36.97,36.99,191000.0,29.278,29.278,29.1833,29.1991,191000.0
2009-10-09 12:30:00,36.99,37.03,36.91,37.01,120000.0,29.1991,29.2307,29.1359,29.2149,120000.0
2009-10-09 12:40:00,37.0,37.07,36.95,36.98,102100.0,29.207,29.2622,29.1675,29.1912,102100.0
2009-10-09 12:50:00,37.0,37.23,36.97,37.23,71200.0,29.207,29.3885,29.1833,29.3885,71200.0
2009-10-09 13:00:00,37.23,37.29,37.15,37.19,46100.0,29.3885,29.4359,29.3254,29.357,46100.0
2009-10-09 13:10:00,37.2,37.38,37.18,37.38,74800.0,29.3649,29.5069,29.3491,29.5069,74800.0
2009-10-09 13:20:00,37.37,37.39,37.33,37.33,43300.0,29.499,29.5148,29.4675,29.4675,43300.0
2009-10-09 13:30:00,37.33,37.33,37.26,37.27,63100.0,29.4675,29.4675,29.4122,29.4201,63100.0
2009-10-09 13:40:00,37.27,37.28,37.16,37.26,58300.0,29.4201,29.428,29.3333,29.4122,58300.0
2009-10-09 13:50:00,37.26,37.32,37.25,37.29,33600.0,29.4122,29.4596,29.4043,29.4359,33600.0
2009-10-09 14:00:00,37.29,37.3,37.2,37.2,32700.0,29.4359,29.4438,29.3649,29.3649,32700.0
2009-10-09 14:10:00,37.2,37.23,37.11,37.16,87700.0,29.3649,29.3885,29.2938,29.3333,87700.0
2009-10-09 14:20:00,37.15,37.18,37.1,37.15,65900.0,29.3254,29.3491,29.2859,29.3254,65900.0
2009-10-09 14:30:00,37.16,37.3,37.15,37.24,112300.0,29.3333,29.4438,29.3254,29.3964,112300.0
2009-10-09 14:40:00,37.24,37.3,37.18,37.29,59000.0,29.3964,29.4438,29.3491,29.4359,59000.0
2009-10-09 14:50:00,37.29,37.4,37.27,37.38,72900.0,29.4359,29.5227,29.4201,29.5069,72900.0
2009-10-09 15:00:00,37.38,37.54,37.37,37.51,107100.0,29.5069,29.6332,29.499,29.6096,107100.0
2009-10-09 15:10:00,37.52,37.61,37.42,37.45,156200.0,29.6175,29.6885,29.5385,29.5622,156200.0
2009-10-09 15:20:00,37.45,37.51,37.42,37.49,78500.0,29.5622,29.6096,29.5385,29.5938,78500.0
2009-10-09 15:30:00,37.49,37.51,37.4,37.47,150100.0,29.5938,29.6096,29.5227,29.578,150100.0
2009-10-09 15:40:00,37.48,37.51,37.43,37.48,143900.0,29.5859,29.6096,29.5464,29.5859,143900.0
2009-10-09 15:50:00,37.48,37.62,37.45,37.6,430900.0,29.5859,29.6964,29.5622,29.6806,430900.0
2009-10-12 09:30:00,37.95,37.98,37.73,37.78,214800.0,29.9569,29.9806,29.7832,29.8227,214800.0
2009-10-12 09:40:00,37.79,38.0,37.79,37.93,267400.0,29.8306,29.9964,29.8306,29.9411,267400.0
2009-10-12 09:50:00,37.92,38.37,37.91,38.1,345300.0,29.9332,30.2884,29.9253,30.0753,345300.0
2009-10-12 10:00:00,38.1,38.21,37.93,38.17,273200.0,30.0753,30.1621,29.9411,30.1305,273200.0
2009-10-12 10:10:00,38.17,38.17,37.76,37.78,288400.0,30.1305,30.1305,29.8069,29.8227,288400.0
2009-10-12 10:20:00,37.79,37.79,37.65,37.72,121400.0,29.8306,29.8306,29.7201,29.7753,121400.0
2009-10-12 10:30:00,37.72,37.89,37.71,37.82,74100.0,29.7753,29.9095,29.7674,29.8543,74100.0
2009-10-12 10:40:00,37.82,37.96,37.78,37.84,86800.0,29.8543,29.9648,29.8227,29.8701,86800.0
2009-10-12 10:50:00,37.83,37.83,37.61,37.68,104400.0,29.8622,29.8622,29.6885,29.7438,104400.0
2009-10-12 11:00:00,37.67,37.93,37.67,37.92,61300.0,29.7359,29.9411,29.7359,29.9332,61300.0
2009-10-12 11:10:00,37.93,37.95,37.89,37.95,47500.0,29.9411,29.9569,29.9095,29.9569,47500.0
2009-10-12 11:20:00,37.94,38.03,37.94,38.02,64200.0,29.949,30.02,29.949,30.0121,64200.0
2009-10-12 11:30:00,38.02,38.1,38.01,38.1,58700.0,30.0121,30.0753,30.0042,30.0753,58700.0
2009-10-12 11:40:00,38.12,38.19,37.95,37.95,84100.0,30.0911,30.1463,29.9569,29.9569,84100.0
2009-10-12 11:50:00,37.95,37.95,37.77,37.83,65300.0,29.9569,29.9569,29.8148,29.8622,65300.0
2009-10-12 12:00:00,37.83,38.03,37.83,38.02,46200.0,29.8622,30.02,29.8622,30.0121,46200.0
2009-10-12 12:10:00,38.04,38.19,38.02,38.15,76400.0,30.0279,30.1463,30.0121,30.1148,76400.0
2009-10-12 12:20:00,38.15,38.16,38.06,38.13,95000.0,30.1148,30.1227,30.0437,30.099,95000.0
2009-10-12 12:30:00,38.13,38.25,38.13,38.25,68700.0,30.099,30.1937,30.099,30.1937,68700.0
2009-10-12 12:40:00,38.25,38.27,38.23,38.27,42600.0,30.1937,30.2095,30.1779,30.2095,42600.0
2009-10-12 12:50:00,38.28,38.43,38.27,38.38,75200.0,30.2174,30.3358,30.2095,30.2963,75200.0
2009-10-12 13:00:00,38.38,38.49,38.38,38.47,54700.0,30.2963,30.3831,30.2963,30.3674,54700.0
2009-10-12 13:10:00,38.47,38.5,38.44,38.49,79500.0,30.3674,30.391,30.3437,30.3831,79500.0
2009-10-12 13:20:00,38.49,38.7,38.48,38.66,163800.0,30.3831,30.5489,30.3753,30.5173,163800.0
2009-10-12 13:30:00,38.67,38.67,38.53,38.62,124600.0,30.5252,30.5252,30.4147,30.4858,124600.0
2009-10-12 13:40:00,38.62,38.69,38.61,38.67,73800.0,30.4858,30.541,30.4779,30.5252,73800.0
2009-10-12 13:50:00,38.67,38.67,38.58,38.64,82600.0,30.5252,30.5252,30.4542,30.5016,82600.0
2009-10-12 14:00:00,38.61,38.62,38.56,38.56,57400.0,30.4779,30.4858,30.4384,30.4384,57400.0
2009-10-12 14:10:00,38.56,38.56,38.37,38.37,149700.0,30.4384,30.4384,30.2884,30.2884,149700.0
2009-10-12 14:20:00,38.37,38.44,38.29,38.29,198100.0,30.2884,30.3437,30.2253,30.2253,198100.0
2009-10-12 14:30:00,38.29,38.29,38.13,38.16,189500.0,30.2253,30.2253,30.099,30.1227,189500.0
2009-10-12 14:40:00,38.16,38.41,38.16,38.41,171800.0,30.1227,30.32,30.1227,30.32,171800.0
2009-10-12 14:50:00,38.41,38.44,38.29,38.38,122200.0,30.32,30.3437,30.2253,30.2963,122200.0
2009-10-12 15:00:00,38.39,38.48,38.35,38.36,115300.0,30.3042,30.3753,30.2726,30.2805,115300.0
2009-10-12 15:10:00,38.35,38.43,38.29,38.29,92800.0,30.2726,30.3358,30.2253,30.2253,92800.0
2009-10-12 15:20:00,38.29,38.4,38.29,38.32,93900.0,30.2253,30.3121,30.2253,30.249,93900.0
2009-10-12 15:30:00,38.33,38.37,38.23,38.25,176700.0,30.2568,30.2884,30.1779,30.1937,176700.0
2009-10-12 15:40:00,38.25,38.29,38.17,38.21,209200.0,30.1937,30.2253,30.1305,30.1621,209200.0
2009-10-12 15:50:00,38.22,38.29,38.18,38.28,371400.0,30.17,30.2253,30.1384,30.2174,371400.0
2009-10-13 09:30:00,38.01,38.3,37.76,38.24,323800.0,30.0042,30.2332,29.8069,30.1858,323800.0
2009-10-13 09:40:00,38.25,38.29,38.1,38.26,290300.0,30.1937,30.2253,30.0753,30.2016,290300.0
2009-10-13 09:50:00,38.28,38.33,38.07,38.16,225400.0,30.2174,30.2568,30.0516,30.1227,225400.0
2009-10-13 10:00:00,38.15,38.16,37.95,38.08,166900.0,30.1148,30.1227,29.9569,30.0595,166900.0
2009-10-13 10:10:00,38.09,38.24,38.04,38.06,193200.0,30.0674,30.1858,30.0279,30.0437,193200.0
2009-10-13 10:20:00,38.09,38.09,37.78,37.89,283900.0,30.0674,30.0674,29.8227,29.9095,283900.0
2009-10-13 10:30:00,37.9,38.03,37.75,37.75,218900.0,29.9174,30.02,29.799,29.799,218900.0
2009-10-13 10:40:00,37.75,37.8,37.56,37.56,122300.0,29.799,29.8385,29.649,29.649,122300.0
2009-10-13 10:50:00,37.56,37.76,37.46,37.72,192300.0,29.649,29.8069,29.5701,29.7753,192300.0
2009-10-13 11:00:00,37.73,37.83,37.68,37.75,80800.0,29.7832,29.8622,29.7438,29.799,80800.0
2009-10-13 11:10:00,37.77,37.78,37.6,37.69,85900.0,29.8148,29.8227,29.6806,29.7516,85900.0
2009-10-13 11:20:00,37.69,37.92,37.69,37.92,99400.0,29.7516,29.9332,29.7516,29.9332,99400.0
2009-10-13 11:30:00,37.9,38.0,37.9,38.0,81700.0,29.9174,29.9964,29.9174,29.9964,81700.0
2009-10-13 11:40:00,37.99,38.18,37.99,38.15,128700.0,29.9885,30.1384,29.9885,30.1148,128700.0
2009-10-13 11:50:00,38.15,38.18,38.03,38.09,50600.0,30.1148,30.1384,30.02,30.0674,50600.0
2009-10-13 12:00:00,38.1,38.14,38.02,38.05,69900.0,30.0753,30.1069,30.0121,30.0358,69900.0
2009-10-13 12:10:00,38.04,38.11,37.96,37.96,53900.0,30.0279,30.0832,29.9648,29.9648,53900.0
2009-10-13 12:20:00,37.96,37.96,37.85,37.86,76900.0,29.9648,29.9648,29.8779,29.8858,76900.0
2009-10-13 12:30:00,37.86,37.93,37.84,37.91,34500.0,29.8858,29.9411,29.8701,29.9253,34500.0
2009-10-13 12:40:00,37.9,38.07,37.88,38.03,125500.0,29.9174,30.0516,29.9016,30.02,125500.0
2009-10-13 12:50:00,38.02,38.02,37.94,38.0,36800.0,30.0121,30.0121,29.949,29.9964,36800.0
2009-10-13 13:00:00,38.0,38.04,37.96,38.02,88900.0,29.9964,30.0279,29.9648,30.0121,88900.0
2009-10-13 13:10:00,38.03,38.11,37.96,38.03,84100.0,30.02,30.0832,29.9648,30.02,84100.0
2009-10-13 13:20:00,38.03,38.04,37.93,37.97,57400.0,30.02,30.0279,29.9411,29.9727,57400.0
2009-10-13 13:30:00,37.97,37.97,37.87,37.89,34500.0,29.9727,29.9727,29.8937,29.9095,34500.0
2009-10-13 13:40:00,37.88,37.9,37.79,37.88,60200.0,29.9016,29.9174,29.8306,29.9016,60200.0
2009-10-13 13:50:00,37.86,38.0,37.86,37.96,68500.0,29.8858,29.9964,29.8858,29.9648,68500.0
2009-10-13 14:00:00,37.97,37.97,37.75,37.77,71400.0,29.9727,29.9727,29.799,29.8148,71400.0
2009-10-13 14:10:00,37.77,37.88,37.75,37.88,221300.0,29.8148,29.9016,29.799,29.9016,221300.0
2009-10-13 14:20:00,37.89,37.97,37.85,37.94,45900.0,29.9095,29.9727,29.8779,29.949,45900.0
2009-10-13 14:30:00,37.94,38.0,37.9,37.94,85400.0,29.949,29.9964,29.9174,29.949,85400.0
2009-10-13 14:40:00,37.95,38.11,37.95,38.06,138300.0,29.9569,30.0832,29.9569,30.0437,138300.0
2009-10-13 14:50:00,38.06,38.06,37.94,37.99,81700.0,30.0437,30.0437,29.949,29.9885,81700.0
2009-10-13 15:00:00,37.99,38.07,37.98,38.01,132700.0,29.9885,30.0516,29.9806,30.0042,132700.0
2009-10-13 15:10:00,38.01,38.26,38.01,38.24,263900.0,30.0042,30.2016,30.0042,30.1858,263900.0
2009-10-13 15:20:00,38.24,38.33,38.15,38.31,213800.0,30.1858,30.2568,30.1148,30.2411,213800.0
2009-10-13 15:30:00,38.31,38.4,38.21,38.24,419900.0,30.2411,30.3121,30.1621,30.1858,419900.0
2009-10-13 15:40:00,38.24,38.43,38.15,38.28,511700.0,30.1858,30.3358,30.1148,30.2174,511700.0
2009-10-13 15:50:00,38.27,38.36,38.16,38.22,528100.0,30.2095,30.2805,30.1227,30.17,528100.0
2009-10-14 09:30:00,38.46,38.59,37.9,38.01,787200.0,30.3595,30.4621,29.9174,30.0042,787200.0
2009-10-14 09:40:00,38.01,38.13,37.8,37.8,734900.0,30.0042,30.099,29.8385,29.8385,734900.0
2009-10-14 09:50:00,37.8,38.37,37.67,38.34,625300.0,29.8385,30.2884,29.7359,30.2647,625300.0
2009-10-14 10:00:00,38.34,38.36,38.03,38.11,331500.0,30.2647,30.2805,30.02,30.0832,331500.0
2009-10-14 10:10:00,38.12,38.16,37.96,38.0,176400.0,30.0911,30.1227,29.9648,29.9964,176400.0
2009-10-14 10:20:00,38.01,38.27,37.96,38.19,254400.0,30.0042,30.2095,29.9648,30.1463,254400.0
2009-10-14 10:30:00,38.2,38.22,38.06,38.18,131100.0,30.1542,30.17,30.0437,30.1384,131100.0
2009-10-14 10:40:00,38.16,38.25,38.09,38.23,77600.0,30.1227,30.1937,30.0674,30.1779,77600.0
2009-10-14 10:50:00,38.23,38.32,38.15,38.16,92400.0,30.1779,30.249,30.1148,30.1227,92400.0
2009-10-14 11:00:00,38.17,38.26,38.11,38.15,89600.0,30.1305,30.2016,30.0832,30.1148,89600.0
2009-10-14 11:10:00,38.15,38.16,37.95,38.0,262000.0,30.1148,30.1227,29.9569,29.9964,262000.0
2009-10-14 11:20:00,38.01,38.29,37.95,38.15,261800.0,30.0042,30.2253,29.9569,30.1148,261800.0
2009-10-14 11:30:00,38.14,38.19,38.06,38.08,88800.0,30.1069,30.1463,30.0437,30.0595,88800.0
2009-10-14 11:40:00,38.08,38.15,38.06,38.12,76000.0,30.0595,30.1148,30.0437,30.0911,76000.0
2009-10-14 11:50:00,38.1,38.13,37.94,38.0,148600.0,30.0753,30.099,29.949,29.9964,148600.0
2009-10-14 12:00:00,38.0,38.1,37.99,38.09,66800.0,29.9964,30.0753,29.9885,30.0674,66800.0
2009-10-14 12:10:00,38.08,38.17,38.06,38.12,118600.0,30.0595,30.1305,30.0437,30.0911,118600.0
2009-10-14 12:20:00,38.13,38.17,38.1,38.11,83000.0,30.099,30.1305,30.0753,30.0832,83000.0
2009-10-14 12:30:00,38.11,38.21,38.09,38.21,102600.0,30.0832,30.1621,30.0674,30.1621,102600.0
2009-10-14 12:40:00,38.2,38.27,38.13,38.14,130500.0,30.1542,30.2095,30.099,30.1069,130500.0
2009-10-14 12:50:00,38.15,38.19,38.11,38.19,72500.0,30.1148,30.1463,30.0832,30.1463,72500.0
2009-10-14 13:00:00,38.19,38.32,38.19,38.25,85300.0,30.1463,30.249,30.1463,30.1937,85300.0
2009-10-14 13:10:00,38.24,38.44,38.24,38.44,185900.0,30.1858,30.3437,30.1858,30.3437,185900.0
2009-10-14 13:20:00,38.43,38.5,38.39,38.48,273100.0,30.3358,30.391,30.3042,30.3753,273100.0
2009-10-14 13:30:00,38.47,38.5,38.4,38.45,86200.0,30.3674,30.391,30.3121,30.3516,86200.0
2009-10-14 13:40:00,38.45,38.47,38.4,38.42,52300.0,30.3516,30.3674,30.3121,30.3279,52300.0
2009-10-14 13:50:00,38.42,38.47,38.39,38.44,54000.0,30.3279,30.3674,30.3042,30.3437,54000.0
2009-10-14 14:00:00,38.44,38.65,38.36,38.63,196100.0,30.3437,30.5094,30.2805,30.4937,196100.0
2009-10-14 14:10:00,38.63,38.67,38.54,38.6,144400.0,30.4937,30.5252,30.4226,30.47,144400.0
2009-10-14 14:20:00,38.6,38.81,38.59,38.7,136800.0,30.47,30.6357,30.4621,30.5489,136800.0
2009-10-14 14:30:00,38.71,38.75,38.65,38.71,73700.0,30.5568,30.5884,30.5094,30.5568,73700.0
2009-10-14 14:40:00,38.72,38.73,38.62,38.7,59800.0,30.5647,30.5726,30.4858,30.5489,59800.0
2009-10-14 14:50:00,38.7,38.92,38.68,38.9,286000.0,30.5489,30.7226,30.5331,30.7068,286000.0
2009-10-14 15:00:00,38.9,39.0,38.89,39.0,222200.0,30.7068,30.7857,30.6989,30.7857,222200.0
2009-10-14 15:10:00,39.0,39.22,38.98,39.2,360400.0,30.7857,30.9594,30.7699,30.9436,360400.0
2009-10-14 15:20:00,39.2,39.38,39.15,39.33,327700.0,30.9436,31.0857,30.9041,31.0462,327700.0
2009-10-14 15:30:00,39.33,39.39,39.24,39.38,323900.0,31.0462,31.0936,30.9752,31.0857,323900.0
2009-10-14 15:40:00,39.39,39.44,39.18,39.22,324200.0,31.0936,31.1331,30.9278,30.9594,324200.0
2009-10-14 15:50:00,39.24,39.43,39.22,39.34,619300.0,30.9752,31.1252,30.9594,31.0541,619300.0
2009-10-15 09:30:00,37.43,37.85,37.43,37.75,995100.0,29.5464,29.8779,29.5464,29.799,995100.0
2009-10-15 09:40:00,37.78,37.84,37.28,37.31,588900.0,29.8227,29.8701,29.428,29.4517,588900.0
2009-10-15 09:50:00,37.3,37.43,37.16,37.23,592200.0,29.4438,29.5464,29.3333,29.3885,592200.0
2009-10-15 10:00:00,37.24,37.33,36.93,37.06,681500.0,29.3964,29.4675,29.1517,29.2543,681500.0
2009-10-15 10:10:00,37.04,37.7,36.84,37.0,613400.0,29.2386,29.7595,29.0807,29.207,613400.0
2009-10-15 10:20:00,36.98,37.24,36.98,37.08,384200.0,29.1912,29.3964,29.1912,29.2701,384200.0
2009-10-15 10:30:00,37.08,37.31,36.7,37.15,329400.0,29.2701,29.4517,28.9702,29.3254,329400.0
2009-10-15 10:40:00,37.17,37.25,37.08,37.12,454400.0,29.3412,29.4043,29.2701,29.3017,454400.0
2009-10-15 10:50:00,37.12,37.19,37.0,37.04,196700.0,29.3017,29.357,29.207,29.2386,196700.0
2009-10-15 11:00:00,37.04,37.17,36.82,36.84,400400.0,29.2386,29.3412,29.0649,29.0807,400400.0
2009-10-15 11:10:00,36.82,36.85,36.71,36.8,236500.0,29.0649,29.0886,28.9781,29.0491,236500.0
2009-10-15 11:20:00,36.8,36.98,36.75,36.91,267100.0,29.0491,29.1912,29.0096,29.1359,267100.0
2009-10-15 11:30:00,36.91,37.18,36.9,37.16,414400.0,29.1359,29.3491,29.128,29.3333,414400.0
2009-10-15 11:40:00,37.16,37.35,37.12,37.18,357700.0,29.3333,29.4833,29.3017,29.3491,357700.0
2009-10-15 11:50:00,37.18,37.45,37.03,37.4,296300.0,29.3491,29.5622,29.2307,29.5227,296300.0
2009-10-15 12:00:00,37.4,37.63,37.4,37.46,324700.0,29.5227,29.7043,29.5227,29.5701,324700.0
2009-10-15 12:10:00,37.46,37.63,37.45,37.52,238500.0,29.5701,29.7043,29.5622,29.6175,238500.0
2009-10-15 12:20:00,37.55,37.66,37.54,37.61,162700.0,29.6411,29.728,29.6332,29.6885,162700.0
2009-10-15 12:30:00,37.61,37.64,37.41,37.43,142600.0,29.6885,29.7122,29.5306,29.5464,142600.0
2009-10-15 12:40:00,37.42,37.55,37.41,37.52,84400.0,29.5385,29.6411,29.5306,29.6175,84400.0
2009-10-15 12:50:00,37.53,37.6,37.45,37.45,76500.0,29.6253,29.6806,29.5622,29.5622,76500.0
2009-10-15 13:00:00,37.45,37.56,37.45,37.53,96500.0,29.5622,29.649,29.5622,29.6253,96500.0
2009-10-15 13:10:00,37.53,37.54,37.33,37.36,161800.0,29.6253,29.6332,29.4675,29.4912,161800.0
2009-10-15 13:20:00,37.36,37.47,37.35,37.47,76600.0,29.4912,29.578,29.4833,29.578,76600.0
2009-10-15 13:30:00,37.45,37.48,37.37,37.4,119500.0,29.5622,29.5859,29.499,29.5227,119500.0
2009-10-15 13:40:00,37.39,37.49,37.37,37.47,69900.0,29.5148,29.5938,29.499,29.578,69900.0
2009-10-15 13:50:00,37.47,37.61,37.44,37.59,107700.0,29.578,29.6885,29.5543,29.6727,107700.0
2009-10-15 14:00:00,37.59,37.97,37.59,37.95,369500.0,29.6727,29.9727,29.6727,29.9569,369500.0
2009-10-15 14:10:00,37.96,38.03,37.72,37.79,430300.0,29.9648,30.02,29.7753,29.8306,430300.0
2009-10-15 14:20:00,37.79,37.9,37.77,37.83,106500.0,29.8306,29.9174,29.8148,29.8622,106500.0
2009-10-15 14:30:00,37.82,37.94,37.8,37.92,102400.0,29.8543,29.949,29.8385,29.9332,102400.0
2009-10-15 14:40:00,37.92,38.18,37.9,38.12,294600.0,29.9332,30.1384,29.9174,30.0911,294600.0
2009-10-15 14:50:00,38.12,38.47,38.11,38.36,657000.0,30.0911,30.3674,30.0832,30.2805,657000.0
2009-10-15 15:00:00,38.37,38.54,37.03,38.47,413400.0,30.2884,30.4226,29.2307,30.3674,413400.0
2009-10-15 15:10:00,38.48,38.54,38.31,38.34,306700.0,30.3753,30.4226,30.2411,30.2647,306700.0
2009-10-15 15:20:00,38.34,38.39,38.21,38.25,375700.0,30.2647,30.3042,30.1621,30.1937,375700.0
2009-10-15 15:30:00,38.27,38.31,38.11,38.3,577100.0,30.2095,30.2411,30.0832,30.2332,577100.0
2009-10-15 15:40:00,38.31,38.38,38.3,38.34,248000.0,30.2411,30.2963,30.2332,30.2647,248000.0
2009-10-15 15:50:00,38.34,38.42,38.12,38.13,952400.0,30.2647,30.3279,30.0911,30.099,952400.0
2009-10-16 09:30:00,37.46,37.5,37.28,37.35,469900.0,29.5701,29.6017,29.428,29.4833,469900.0
2009-10-16 09:40:00,37.35,37.75,37.35,37.62,354900.0,29.4833,29.799,29.4833,29.6964,354900.0
2009-10-16 09:50:00,37.63,37.65,37.24,37.3,281600.0,29.7043,29.7201,29.3964,29.4438,281600.0
2009-10-16 10:00:00,37.29,37.29,36.97,37.15,377600.0,29.4359,29.4359,29.1833,29.3254,377600.0
2009-10-16 10:10:00,37.15,37.21,36.99,37.02,238300.0,29.3254,29.3727,29.1991,29.2228,238300.0
2009-10-16 10:20:00,37.03,37.25,37.03,37.23,126500.0,29.2307,29.4043,29.2307,29.3885,126500.0
2009-10-16 10:30:00,37.23,37.25,37.0,37.03,103800.0,29.3885,29.4043,29.207,29.2307,103800.0
2009-10-16 10:40:00,37.03,37.13,36.88,37.11,143600.0,29.2307,29.3096,29.1123,29.2938,143600.0
2009-10-16 10:50:00,37.1,37.1,36.85,36.97,105000.0,29.2859,29.2859,29.0886,29.1833,105000.0
2009-10-16 11:00:00,36.97,37.03,36.91,36.92,202500.0,29.1833,29.2307,29.1359,29.1438,202500.0
2009-10-16 11:10:00,36.94,37.13,36.94,37.1,60500.0,29.1596,29.3096,29.1596,29.2859,60500.0
2009-10-16 11:20:00,37.12,37.15,37.0,37.05,79600.0,29.3017,29.3254,29.207,29.2464,79600.0
2009-10-16 11:30:00,37.06,37.08,36.92,36.92,125900.0,29.2543,29.2701,29.1438,29.1438,125900.0
2009-10-16 11:40:00,36.92,36.94,36.86,36.89,107600.0,29.1438,29.1596,29.0965,29.1201,107600.0
2009-10-16 11:50:00,36.89,36.89,36.78,36.89,122400.0,29.1201,29.1201,29.0333,29.1201,122400.0
2009-10-16 12:00:00,36.89,36.96,36.82,36.95,65500.0,29.1201,29.1754,29.0649,29.1675,65500.0
2009-10-16 12:10:00,36.95,37.0,36.93,36.95,73600.0,29.1675,29.207,29.1517,29.1675,73600.0
2009-10-16 12:20:00,36.94,37.02,36.86,36.89,103300.0,29.1596,29.2228,29.0965,29.1201,103300.0
2009-10-16 12:30:00,36.88,36.9,36.82,36.83,141100.0,29.1123,29.128,29.0649,29.0728,141100.0
2009-10-16 12:40:00,36.82,36.85,36.73,36.78,140600.0,29.0649,29.0886,28.9938,29.0333,140600.0
2009-10-16 12:50:00,36.79,36.79,36.66,36.68,183900.0,29.0412,29.0412,28.9386,28.9544,183900.0
2009-10-16 13:00:00,36.68,36.71,36.58,36.64,203000.0,28.9544,28.9781,28.8754,28.9228,203000.0
2009-10-16 13:10:00,36.65,36.77,36.63,36.76,135000.0,28.9307,29.0254,28.9149,29.0175,135000.0
2009-10-16 13:20:00,36.75,36.87,36.75,36.86,105700.0,29.0096,29.1044,29.0096,29.0965,105700.0
2009-10-16 13:30:00,36.86,36.87,36.81,36.84,105200.0,29.0965,29.1044,29.057,29.0807,105200.0
2009-10-16 13:40:00,36.85,36.89,36.8,36.82,135100.0,29.0886,29.1201,29.0491,29.0649,135100.0
2009-10-16 13:50:00,36.82,36.85,36.72,36.73,117500.0,29.0649,29.0886,28.986,28.9938,117500.0
2009-10-16 14:00:00,36.74,36.79,36.59,36.6,134200.0,29.0017,29.0412,28.8833,28.8912,134200.0
2009-10-16 14:10:00,36.6,36.6,36.52,36.57,139000.0,28.8912,28.8912,28.8281,28.8675,139000.0
2009-10-16 14:20:00,36.56,36.66,36.55,36.62,131000.0,28.8597,28.9386,28.8518,28.907,131000.0
2009-10-16 14:30:00,36.62,36.65,36.56,36.6,128400.0,28.907,28.9307,28.8597,28.8912,128400.0
2009-10-16 14:40:00,36.59,36.6,36.51,36.53,137600.0,28.8833,28.8912,28.8202,28.836,137600.0
2009-10-16 14:50:00,36.53,36.57,36.52,36.52,169500.0,28.836,28.8675,28.8281,28.8281,169500.0
2009-10-16 15:00:00,36.52,36.59,36.52,36.54,161300.0,28.8281,28.8833,28.8281,28.8439,161300.0
2009-10-16 15:10:00,36.54,36.65,36.53,36.55,185000.0,28.8439,28.9307,28.836,28.8518,185000.0
2009-10-16 15:20:00,36.55,36.61,36.52,36.61,144000.0,28.8518,28.8991,28.8281,28.8991,144000.0
2009-10-16 15:30:00,36.6,36.7,36.57,36.68,209500.0,28.8912,28.9702,28.8675,28.9544,209500.0
2009-10-16 15:40:00,36.68,36.81,36.54,36.55,394600.0,28.9544,29.057,28.8439,28.8518,394600.0
2009-10-16 15:50:00,36.55,36.55,36.31,36.36,1361500.0,28.8518,28.8518,28.6623,28.7018,1361500.0
2009-10-19 09:30:00,36.8,36.97,36.61,36.76,270100.0,29.0491,29.1833,28.8991,29.0175,270100.0
2009-10-19 09:40:00,36.76,36.86,36.36,36.48,266600.0,29.0175,29.0965,28.7018,28.7965,266600.0
2009-10-19 09:50:00,36.48,36.54,36.35,36.53,201400.0,28.7965,28.8439,28.6939,28.836,201400.0
2009-10-19 10:00:00,36.52,36.76,36.48,36.71,321000.0,28.8281,29.0175,28.7965,28.9781,321000.0
2009-10-19 10:10:00,36.71,36.89,36.63,36.83,229000.0,28.9781,29.1201,28.9149,29.0728,229000.0
2009-10-19 10:20:00,36.83,37.23,36.82,37.23,312700.0,29.0728,29.3885,29.0649,29.3885,312700.0
2009-10-19 10:30:00,37.23,37.47,37.23,37.39,357000.0,29.3885,29.578,29.3885,29.5148,357000.0
2009-10-19 10:40:00,37.4,37.44,37.26,37.3,254700.0,29.5227,29.5543,29.4122,29.4438,254700.0
2009-10-19 10:50:00,37.31,37.42,37.23,37.39,290100.0,29.4517,29.5385,29.3885,29.5148,290100.0
2009-10-19 11:00:00,37.4,37.45,37.34,37.41,184500.0,29.5227,29.5622,29.4754,29.5306,184500.0
2009-10-19 11:10:00,37.41,37.52,37.31,37.5,315400.0,29.5306,29.6175,29.4517,29.6017,315400.0
2009-10-19 11:20:00,37.5,37.7,37.45,37.68,290900.0,29.6017,29.7595,29.5622,29.7438,290900.0
2009-10-19 11:30:00,37.69,37.73,37.55,37.6,166800.0,29.7516,29.7832,29.6411,29.6806,166800.0
2009-10-19 11:40:00,37.6,37.65,37.53,37.58,121000.0,29.6806,29.7201,29.6253,29.6648,121000.0
2009-10-19 11:50:00,37.59,37.72,37.57,37.69,125700.0,29.6727,29.7753,29.6569,29.7516,125700.0
2009-10-19 12:00:00,37.69,37.72,37.61,37.66,130500.0,29.7516,29.7753,29.6885,29.728,130500.0
2009-10-19 12:10:00,37.67,37.67,37.55,37.59,133200.0,29.7359,29.7359,29.6411,29.6727,133200.0
2009-10-19 12:20:00,37.59,37.6,37.56,37.58,60500.0,29.6727,29.6806,29.649,29.6648,60500.0
2009-10-19 12:30:00,37.59,37.6,37.47,37.47,58500.0,29.6727,29.6806,29.578,29.578,58500.0
2009-10-19 12:40:00,37.47,37.62,37.47,37.55,105100.0,29.578,29.6964,29.578,29.6411,105100.0
2009-10-19 12:50:00,37.56,37.57,37.46,37.56,63600.0,29.649,29.6569,29.5701,29.649,63600.0
2009-10-19 13:00:00,37.56,37.57,37.5,37.56,61100.0,29.649,29.6569,29.6017,29.649,61100.0
2009-10-19 13:10:00,37.56,37.59,37.43,37.44,89600.0,29.649,29.6727,29.5464,29.5543,89600.0
2009-10-19 13:20:00,37.43,37.56,37.43,37.53,72900.0,29.5464,29.649,29.5464,29.6253,72900.0
2009-10-19 13:30:00,37.53,37.65,37.5,37.63,111100.0,29.6253,29.7201,29.6017,29.7043,111100.0
2009-10-19 13:40:00,37.64,37.66,37.58,37.59,111200.0,29.7122,29.728,29.6648,29.6727,111200.0
2009-10-19 13:50:00,37.59,37.72,37.59,37.71,90100.0,29.6727,29.7753,29.6727,29.7674,90100.0
2009-10-19 14:00:00,37.72,37.78,37.72,37.75,125000.0,29.7753,29.8227,29.7753,29.799,125000.0
2009-10-19 14:10:00,37.75,37.78,37.72,37.73,124800.0,29.799,29.8227,29.7753,29.7832,124800.0
2009-10-19 14:20:00,37.73,37.75,37.65,37.65,115700.0,29.7832,29.799,29.7201,29.7201,115700.0
2009-10-19 14:30:00,37.66,37.72,37.56,37.62,86900.0,29.728,29.7753,29.649,29.6964,86900.0
2009-10-19 14:40:00,37.6,37.64,37.51,37.54,69700.0,29.6806,29.7122,29.6096,29.6332,69700.0
2009-10-19 14:50:00,37.55,37.58,37.48,37.55,126100.0,29.6411,29.6648,29.5859,29.6411,126100.0
2009-10-19 15:00:00,37.55,37.56,37.45,37.46,113400.0,29.6411,29.649,29.5622,29.5701,113400.0
2009-10-19 15:10:00,37.46,37.48,37.32,37.34,240200.0,29.5701,29.5859,29.4596,29.4754,240200.0
2009-10-19 15:20:00,37.33,37.35,37.14,37.21,240000.0,29.4675,29.4833,29.3175,29.3727,240000.0
2009-10-19 15:30:00,37.2,37.25,37.16,37.18,183200.0,29.3649,29.4043,29.3333,29.3491,183200.0
2009-10-19 15:40:00,37.18,37.33,37.13,37.29,225200.0,29.3491,29.4675,29.3096,29.4359,225200.0
2009-10-19 15:50:00,37.29,37.34,37.19,37.27,435300.0,29.4359,29.4754,29.357,29.4201,435300.0
2009-10-20 09:30:00,37.32,37.32,36.89,37.11,186500.0,29.4596,29.4596,29.1201,29.2938,186500.0
2009-10-20 09:40:00,37.1,37.21,37.02,37.13,187200.0,29.2859,29.3727,29.2228,29.3096,187200.0
2009-10-20 09:50:00,37.13,37.5,37.11,37.5,160800.0,29.3096,29.6017,29.2938,29.6017,160800.0
2009-10-20 10:00:00,37.5,37.5,37.24,37.27,156300.0,29.6017,29.6017,29.3964,29.4201,156300.0
2009-10-20 10:10:00,37.27,37.48,37.22,37.48,218900.0,29.4201,29.5859,29.3806,29.5859,218900.0
2009-10-20 10:20:00,37.47,37.64,37.42,37.54,180200.0,29.578,29.7122,29.5385,29.6332,180200.0
2009-10-20 10:30:00,37.53,37.63,37.47,37.56,95100.0,29.6253,29.7043,29.578,29.649,95100.0
2009-10-20 10:40:00,37.57,37.61,37.5,37.54,106100.0,29.6569,29.6885,29.6017,29.6332,106100.0
2009-10-20 10:50:00,37.53,37.92,37.51,37.75,229200.0,29.6253,29.9332,29.6096,29.799,229200.0
2009-10-20 11:00:00,37.75,37.85,37.6,37.61,146800.0,29.799,29.8779,29.6806,29.6885,146800.0
2009-10-20 11:10:00,37.6,37.64,37.46,37.46,78000.0,29.6806,29.7122,29.5701,29.5701,78000.0
2009-10-20 11:20:00,37.47,37.48,37.29,37.34,108900.0,29.578,29.5859,29.4359,29.4754,108900.0
2009-10-20 11:30:00,37.34,37.35,37.25,37.26,187700.0,29.4754,29.4833,29.4043,29.4122,187700.0
2009-10-20 11:40:00,37.26,37.28,37.05,37.08,120600.0,29.4122,29.428,29.2464,29.2701,120600.0
2009-10-20 11:50:00,37.08,37.17,37.02,37.02,90900.0,29.2701,29.3412,29.2228,29.2228,90900.0
2009-10-20 12:00:00,37.02,37.04,36.82,37.02,208500.0,29.2228,29.2386,29.0649,29.2228,208500.0
2009-10-20 12:10:00,37.01,37.04,36.92,36.95,62400.0,29.2149,29.2386,29.1438,29.1675,62400.0
2009-10-20 12:20:00,36.96,37.0,36.94,36.96,63000.0,29.1754,29.207,29.1596,29.1754,63000.0
2009-10-20 12:30:00,36.96,36.98,36.75,36.8,99300.0,29.1754,29.1912,29.0096,29.0491,99300.0
2009-10-20 12:40:00,36.8,36.91,36.75,36.76,65900.0,29.0491,29.1359,29.0096,29.0175,65900.0
2009-10-20 12:50:00,36.77,36.84,36.71,36.73,55000.0,29.0254,29.0807,28.9781,28.9938,55000.0
2009-10-20 13:00:00,36.74,36.83,36.73,36.81,50500.0,29.0017,29.0728,28.9938,29.057,50500.0
2009-10-20 13:10:00,36.8,36.88,36.78,36.81,58600.0,29.0491,29.1123,29.0333,29.057,58600.0
2009-10-20 13:20:00,36.81,36.85,36.8,36.82,77000.0,29.057,29.0886,29.0491,29.0649,77000.0
2009-10-20 13:30:00,36.82,36.86,36.77,36.85,70900.0,29.0649,29.0965,29.0254,29.0886,70900.0
2009-10-20 13:40:00,36.83,36.91,36.82,36.88,43100.0,29.0728,29.1359,29.0649,29.1123,43100.0
2009-10-20 13:50:00,36.88,36.88,36.75,36.79,91300.0,29.1123,29.1123,29.0096,29.0412,91300.0
2009-10-20 14:00:00,36.79,36.85,36.75,36.77,70000.0,29.0412,29.0886,29.0096,29.0254,70000.0
2009-10-20 14:10:00,36.77,36.89,36.76,36.87,83500.0,29.0254,29.1201,29.0175,29.1044,83500.0
2009-10-20 14:20:00,36.88,36.88,36.78,36.82,89500.0,29.1123,29.1123,29.0333,29.0649,89500.0
2009-10-20 14:30:00,36.82,36.89,36.79,36.88,108900.0,29.0649,29.1201,29.0412,29.1123,108900.0
2009-10-20 14:40:00,36.88,36.95,36.85,36.88,94400.0,29.1123,29.1675,29.0886,29.1123,94400.0
2009-10-20 14:50:00,36.87,36.92,36.83,36.91,118800.0,29.1044,29.1438,29.0728,29.1359,118800.0
2009-10-20 15:00:00,36.9,37.0,36.84,36.84,172700.0,29.128,29.207,29.0807,29.0807,172700.0
2009-10-20 15:10:00,36.85,36.9,36.8,36.81,108200.0,29.0886,29.128,29.0491,29.057,108200.0
2009-10-20 15:20:00,36.81,36.84,36.66,36.8,240200.0,29.057,29.0807,28.9386,29.0491,240200.0
2009-10-20 15:30:00,36.79,36.96,36.79,36.89,156600.0,29.0412,29.1754,29.0412,29.1201,156600.0
2009-10-20 15:40:00,36.89,36.97,36.84,36.96,186600.0,29.1201,29.1833,29.0807,29.1754,186600.0
2009-10-20 15:50:00,36.97,36.98,36.8,36.88,333000.0,29.1833,29.1912,29.0491,29.1123,333000.0
2009-10-21 09:30:00,36.71,37.75,36.7,37.66,296300.0,28.9781,29.799,28.9702,29.728,296300.0
2009-10-21 09:40:00,37.67,37.85,37.25,37.74,237800.0,29.7359,29.8779,29.4043,29.7911,237800.0
2009-10-21 09:50:00,37.74,38.01,37.63,37.66,323800.0,29.7911,30.0042,29.7043,29.728,323800.0
2009-10-21 10:00:00,37.65,38.02,37.53,37.99,291100.0,29.7201,30.0121,29.6253,29.9885,291100.0
2009-10-21 10:10:00,37.98,38.04,37.85,37.96,229700.0,29.9806,30.0279,29.8779,29.9648,229700.0
2009-10-21 10:20:00,37.97,38.02,37.93,38.0,126600.0,29.9727,30.0121,29.9411,29.9964,126600.0
2009-10-21 10:30:00,38.0,38.12,37.82,37.82,181700.0,29.9964,30.0911,29.8543,29.8543,181700.0
2009-10-21 10:40:00,37.85,38.03,37.84,38.01,111800.0,29.8779,30.02,29.8701,30.0042,111800.0
2009-10-21 10:50:00,38.02,38.1,37.91,37.94,123100.0,30.0121,30.0753,29.9253,29.949,123100.0
2009-10-21 11:00:00,37.94,38.0,37.88,37.96,149600.0,29.949,29.9964,29.9016,29.9648,149600.0
2009-10-21 11:10:00,37.96,38.11,37.9,38.07,244700.0,29.9648,30.0832,29.9174,30.0516,244700.0
2009-10-21 11:20:00,38.07,38.17,38.03,38.09,143800.0,30.0516,30.1305,30.02,30.0674,143800.0
2009-10-21 11:30:00,38.1,38.21,38.05,38.18,83800.0,30.0753,30.1621,30.0358,30.1384,83800.0
2009-10-21 11:40:00,38.18,38.22,38.15,38.16,68900.0,30.1384,30.17,30.1148,30.1227,68900.0
2009-10-21 11:50:00,38.16,38.16,38.08,38.12,82600.0,30.1227,30.1227,30.0595,30.0911,82600.0
2009-10-21 12:00:00,38.1,38.15,37.98,37.98,112000.0,30.0753,30.1148,29.9806,29.9806,112000.0
2009-10-21 12:10:00,37.98,38.03,37.81,37.96,109200.0,29.9806,30.02,29.8464,29.9648,109200.0
2009-10-21 12:20:00,37.97,37.97,37.85,37.9,54600.0,29.9727,29.9727,29.8779,29.9174,54600.0
2009-10-21 12:30:00,37.92,37.93,37.81,37.85,47100.0,29.9332,29.9411,29.8464,29.8779,47100.0
2009-10-21 12:40:00,37.85,37.91,37.81,37.89,49200.0,29.8779,29.9253,29.8464,29.9095,49200.0
2009-10-21 12:50:00,37.9,37.98,37.86,37.9,37200.0,29.9174,29.9806,29.8858,29.9174,37200.0
2009-10-21 13:00:00,37.9,37.93,37.83,37.83,29300.0,29.9174,29.9411,29.8622,29.8622,29300.0
2009-10-21 13:10:00,37.83,37.86,37.82,37.83,40500.0,29.8622,29.8858,29.8543,29.8622,40500.0
2009-10-21 13:20:00,37.82,37.83,37.68,37.7,85600.0,29.8543,29.8622,29.7438,29.7595,85600.0
2009-10-21 13:30:00,37.7,37.73,37.66,37.67,82300.0,29.7595,29.7832,29.728,29.7359,82300.0
2009-10-21 13:40:00,37.67,37.81,37.67,37.79,72000.0,29.7359,29.8464,29.7359,29.8306,72000.0
2009-10-21 13:50:00,37.79,37.89,37.74,37.78,71400.0,29.8306,29.9095,29.7911,29.8227,71400.0
2009-10-21 14:00:00,37.79,37.85,37.71,37.82,64400.0,29.8306,29.8779,29.7674,29.8543,64400.0
2009-10-21 14:10:00,37.82,37.82,37.62,37.62,67200.0,29.8543,29.8543,29.6964,29.6964,67200.0
2009-10-21 14:20:00,37.62,37.69,37.59,37.63,36500.0,29.6964,29.7516,29.6727,29.7043,36500.0
2009-10-21 14:30:00,37.63,37.67,37.56,37.6,54300.0,29.7043,29.7359,29.649,29.6806,54300.0
2009-10-21 14:40:00,37.6,37.7,37.59,37.66,66500.0,29.6806,29.7595,29.6727,29.728,66500.0
2009-10-21 14:50:00,37.67,37.78,37.63,37.76,51500.0,29.7359,29.8227,29.7043,29.8069,51500.0
2009-10-21 15:00:00,37.76,37.87,37.7,37.84,63200.0,29.8069,29.8937,29.7595,29.8701,63200.0
2009-10-21 15:10:00,37.84,37.9,37.62,37.63,95200.0,29.8701,29.9174,29.6964,29.7043,95200.0
2009-10-21 15:20:00,37.62,37.66,37.46,37.56,283100.0,29.6964,29.728,29.5701,29.649,283100.0
2009-10-21 15:30:00,37.56,37.56,37.18,37.3,331400.0,29.649,29.649,29.3491,29.4438,331400.0
2009-10-21 15:40:00,37.3,37.3,36.8,36.84,458400.0,29.4438,29.4438,29.0491,29.0807,458400.0
2009-10-21 15:50:00,36.85,36.9,36.44,36.55,613300.0,29.0886,29.128,28.7649,28.8518,613300.0
2009-10-22 09:30:00,36.82,37.12,36.63,36.85,165200.0,29.0649,29.3017,28.9149,29.0886,165200.0
2009-10-22 09:40:00,36.86,37.0,36.48,36.55,131100.0,29.0965,29.207,28.7965,28.8518,131100.0
2009-10-22 09:50:00,36.57,36.79,36.41,36.56,117100.0,28.8675,29.0412,28.7412,28.8597,117100.0
2009-10-22 10:00:00,36.56,36.73,36.44,36.69,144900.0,28.8597,28.9938,28.7649,28.9623,144900.0
2009-10-22 10:10:00,36.69,36.88,36.66,36.79,199300.0,28.9623,29.1123,28.9386,29.0412,199300.0
2009-10-22 10:20:00,36.8,37.03,36.77,36.93,191400.0,29.0491,29.2307,29.0254,29.1517,191400.0
2009-10-22 10:30:00,36.95,37.03,36.89,36.96,138500.0,29.1675,29.2307,29.1201,29.1754,138500.0
2009-10-22 10:40:00,36.96,37.04,36.94,37.0,109000.0,29.1754,29.2386,29.1596,29.207,109000.0
2009-10-22 10:50:00,36.98,37.41,36.98,37.35,229600.0,29.1912,29.5306,29.1912,29.4833,229600.0
2009-10-22 11:00:00,37.34,37.48,37.1,37.3,170700.0,29.4754,29.5859,29.2859,29.4438,170700.0
2009-10-22 11:10:00,37.31,37.5,37.28,37.44,182900.0,29.4517,29.6017,29.428,29.5543,182900.0
2009-10-22 11:20:00,37.43,37.57,37.41,37.42,136100.0,29.5464,29.6569,29.5306,29.5385,136100.0
2009-10-22 11:30:00,37.42,37.5,37.31,37.34,74300.0,29.5385,29.6017,29.4517,29.4754,74300.0
2009-10-22 11:40:00,37.34,37.46,37.29,37.44,60300.0,29.4754,29.5701,29.4359,29.5543,60300.0
2009-10-22 11:50:00,37.45,37.5,37.31,37.46,181100.0,29.5622,29.6017,29.4517,29.5701,181100.0
2009-10-22 12:00:00,37.43,37.5,37.34,37.48,75800.0,29.5464,29.6017,29.4754,29.5859,75800.0
2009-10-22 12:10:00,37.49,37.56,37.38,37.46,101300.0,29.5938,29.649,29.5069,29.5701,101300.0
2009-10-22 12:20:00,37.47,37.52,37.34,37.38,88900.0,29.578,29.6175,29.4754,29.5069,88900.0
2009-10-22 12:30:00,37.38,37.41,37.32,37.35,81500.0,29.5069,29.5306,29.4596,29.4833,81500.0
2009-10-22 12:40:00,37.35,37.54,37.3,37.44,106700.0,29.4833,29.6332,29.4438,29.5543,106700.0
2009-10-22 12:50:00,37.44,37.7,37.44,37.63,156800.0,29.5543,29.7595,29.5543,29.7043,156800.0
2009-10-22 13:00:00,37.63,37.63,37.38,37.51,279100.0,29.7043,29.7043,29.5069,29.6096,279100.0
2009-10-22 13:10:00,37.51,37.6,37.51,37.58,126800.0,29.6096,29.6806,29.6096,29.6648,126800.0
2009-10-22 13:20:00,37.58,37.72,37.58,37.68,130000.0,29.6648,29.7753,29.6648,29.7438,130000.0
2009-10-22 13:30:00,37.67,37.82,37.57,37.82,173500.0,29.7359,29.8543,29.6569,29.8543,173500.0
2009-10-22 13:40:00,37.83,37.88,37.63,37.76,152800.0,29.8622,29.9016,29.7043,29.8069,152800.0
2009-10-22 13:50:00,37.77,38.04,37.75,38.0,196800.0,29.8148,30.0279,29.799,29.9964,196800.0
2009-10-22 14:00:00,38.0,38.04,37.89,38.01,190400.0,29.9964,30.0279,29.9095,30.0042,190400.0
2009-10-22 14:10:00,38.03,38.29,38.03,38.12,256900.0,30.02,30.2253,30.02,30.0911,256900.0
2009-10-22 14:20:00,38.12,38.3,37.93,38.01,369900.0,30.0911,30.2332,29.9411,30.0042,369900.0
2009-10-22 14:30:00,38.01,38.2,37.94,37.99,404700.0,30.0042,30.1542,29.949,29.9885,404700.0
2009-10-22 14:40:00,38.0,38.0,37.77,37.85,227200.0,29.9964,29.9964,29.8148,29.8779,227200.0
2009-10-22 14:50:00,37.85,37.91,37.57,37.91,212300.0,29.8779,29.9253,29.6569,29.9253,212300.0
2009-10-22 15:00:00,37.9,38.02,37.85,37.97,199300.0,29.9174,30.0121,29.8779,29.9727,199300.0
2009-10-22 15:10:00,37.98,38.18,37.93,38.14,294100.0,29.9806,30.1384,29.9411,30.1069,294100.0
2009-10-22 15:20:00,38.15,38.5,38.12,38.48,395600.0,30.1148,30.391,30.0911,30.3753,395600.0
2009-10-22 15:30:00,38.49,38.5,38.19,38.22,438600.0,30.3831,30.391,30.1463,30.17,438600.0
2009-10-22 15:40:00,38.22,38.54,38.12,38.53,403100.0,30.17,30.4226,30.0911,30.4147,403100.0
2009-10-22 15:50:00,38.53,38.6,38.22,38.33,846900.0,30.4147,30.47,30.17,30.2568,846900.0
2009-10-23 09:30:00,41.89,42.9,41.25,42.28,2204300.0,33.067,33.8643,32.5618,33.3749,2204300.0
2009-10-23 09:40:00,42.29,42.82,42.05,42.48,1527700.0,33.3828,33.8012,33.1933,33.5328,1527700.0
2009-10-23 09:50:00,42.48,42.49,41.7,42.33,1266400.0,33.5328,33.5407,32.9171,33.4144,1266400.0
2009-10-23 10:00:00,42.33,42.43,41.42,42.21,1323700.0,33.4144,33.4933,32.696,33.3196,1323700.0
2009-10-23 10:10:00,42.22,42.44,42.01,42.04,799900.0,33.3275,33.5012,33.1618,33.1854,799900.0
2009-10-23 10:20:00,42.05,42.32,42.01,42.31,498200.0,33.1933,33.4065,33.1618,33.3986,498200.0
2009-10-23 10:30:00,42.3,42.45,42.11,42.2,688800.0,33.3907,33.5091,33.2407,33.3117,688800.0
2009-10-23 10:40:00,42.19,42.25,41.8,41.91,505700.0,33.3038,33.3512,32.996,33.0828,505700.0
2009-10-23 10:50:00,41.93,42.0,41.48,41.57,507200.0,33.0986,33.1539,32.7434,32.8144,507200.0
2009-10-23 11:00:00,41.56,42.0,41.54,41.69,633500.0,32.8065,33.1539,32.7908,32.9092,633500.0
2009-10-23 11:10:00,41.68,41.68,41.24,41.24,586800.0,32.9013,32.9013,32.5539,32.5539,586800.0
2009-10-23 11:20:00,41.25,41.8,41.22,41.57,474400.0,32.5618,32.996,32.5382,32.8144,474400.0
2009-10-23 11:30:00,41.57,42.0,41.54,41.99,400200.0,32.8144,33.1539,32.7908,33.146,400200.0
2009-10-23 11:40:00,41.98,42.0,41.79,41.8,156200.0,33.1381,33.1539,32.9881,32.996,156200.0
2009-10-23 11:50:00,41.8,42.0,41.46,41.62,268000.0,32.996,33.1539,32.7276,32.8539,268000.0
2009-10-23 12:00:00,41.64,41.64,41.37,41.43,348800.0,32.8697,32.8697,32.6566,32.7039,348800.0
2009-10-23 12:10:00,41.43,41.44,40.97,41.24,435700.0,32.7039,32.7118,32.3408,32.5539,435700.0
2009-10-23 12:20:00,41.25,41.42,41.12,41.4,176400.0,32.5618,32.696,32.4592,32.6802,176400.0
2009-10-23 12:30:00,41.4,41.64,41.37,41.6,206200.0,32.6802,32.8697,32.6566,32.8381,206200.0
2009-10-23 12:40:00,41.6,41.8,41.45,41.7,129200.0,32.8381,32.996,32.7197,32.9171,129200.0
2009-10-23 12:50:00,41.67,41.67,41.47,41.47,93900.0,32.8934,32.8934,32.7355,32.7355,93900.0
2009-10-23 13:00:00,41.47,41.47,41.1,41.18,206400.0,32.7355,32.7355,32.4434,32.5066,206400.0
2009-10-23 13:10:00,41.17,41.33,41.13,41.14,153700.0,32.4987,32.625,32.4671,32.475,153700.0
2009-10-23 13:20:00,41.13,41.17,40.96,41.02,225100.0,32.4671,32.4987,32.3329,32.3803,225100.0
2009-10-23 13:30:00,41.01,41.14,40.85,40.97,327600.0,32.3724,32.475,32.2461,32.3408,327600.0
2009-10-23 13:40:00,40.95,40.98,40.61,40.74,317300.0,32.325,32.3487,32.0566,32.1592,317300.0
2009-10-23 13:50:00,40.74,40.75,40.45,40.56,320300.0,32.1592,32.1671,31.9303,32.0172,320300.0
2009-10-23 14:00:00,40.56,40.7,40.41,40.48,338600.0,32.0172,32.1277,31.8988,31.954,338600.0
2009-10-23 14:10:00,40.47,40.55,40.21,40.49,357200.0,31.9461,32.0093,31.7409,31.9619,357200.0
2009-10-23 14:20:00,40.47,40.74,40.47,40.7,267600.0,31.9461,32.1592,31.9461,32.1277,267600.0
2009-10-23 14:30:00,40.7,41.06,40.58,41.02,326500.0,32.1277,32.4118,32.0329,32.3803,326500.0
2009-10-23 14:40:00,41.02,41.3,40.94,40.97,352100.0,32.3803,32.6013,32.3171,32.3408,352100.0
2009-10-23 14:50:00,40.99,41.05,40.67,40.7,264000.0,32.3566,32.404,32.104,32.1277,264000.0
2009-10-23 15:00:00,40.7,40.85,40.64,40.82,338800.0,32.1277,32.2461,32.0803,32.2224,338800.0
2009-10-23 15:10:00,40.82,41.13,40.74,40.81,464800.0,32.2224,32.4671,32.1592,32.2145,464800.0
2009-10-23 15:20:00,40.82,40.82,40.6,40.63,375200.0,32.2224,32.2224,32.0487,32.0724,375200.0
2009-10-23 15:30:00,40.63,40.64,40.34,40.58,704900.0,32.0724,32.0803,31.8435,32.0329,704900.0
2009-10-23 15:40:00,40.58,40.92,40.51,40.92,526200.0,32.0329,32.3013,31.9777,32.3013,526200.0
2009-10-23 15:50:00,40.92,41.19,40.78,41.04,855000.0,32.3013,32.5145,32.1908,32.3961,855000.0
2009-10-26 09:30:00,41.27,41.72,40.86,41.01,426800.0,32.5776,32.9328,32.254,32.3724,426800.0
2009-10-26 09:40:00,41.03,41.27,40.67,41.24,375300.0,32.3882,32.5776,32.104,32.5539,375300.0
2009-10-26 09:50:00,41.24,41.49,41.21,41.45,281400.0,32.5539,32.7513,32.5303,32.7197,281400.0
2009-10-26 10:00:00,41.43,41.63,41.27,41.32,239200.0,32.7039,32.8618,32.5776,32.6171,239200.0
2009-10-26 10:10:00,41.32,41.4,41.17,41.23,187700.0,32.6171,32.6802,32.4987,32.546,187700.0
2009-10-26 10:20:00,41.23,41.36,41.05,41.05,251600.0,32.546,32.6487,32.404,32.404,251600.0
2009-10-26 10:30:00,41.05,41.09,40.79,40.81,306300.0,32.404,32.4355,32.1987,32.2145,306300.0
2009-10-26 10:40:00,40.81,40.82,40.48,40.66,426100.0,32.2145,32.2224,31.954,32.0961,426100.0
2009-10-26 10:50:00,40.67,40.75,40.39,40.44,242900.0,32.104,32.1671,31.883,31.9224,242900.0
2009-10-26 11:00:00,40.44,40.47,40.25,40.35,273100.0,31.9224,31.9461,31.7725,31.8514,273100.0
2009-10-26 11:10:00,40.35,40.45,40.12,40.21,277800.0,31.8514,31.9303,31.6698,31.7409,277800.0
2009-10-26 11:20:00,40.2,40.27,39.77,39.77,274100.0,31.733,31.7882,31.3936,31.3936,274100.0
2009-10-26 11:30:00,39.77,39.79,39.38,39.43,612900.0,31.3936,31.4093,31.0857,31.1252,612900.0
2009-10-26 11:40:00,39.43,39.78,39.4,39.74,221000.0,31.1252,31.4014,31.1015,31.3699,221000.0
2009-10-26 11:50:00,39.74,40.03,39.43,39.5,327500.0,31.3699,31.5988,31.1252,31.1804,327500.0
2009-10-26 12:00:00,39.5,39.8,39.44,39.75,311200.0,31.1804,31.4172,31.1331,31.3778,311200.0
2009-10-26 12:10:00,39.76,39.99,39.7,39.95,174800.0,31.3857,31.5672,31.3383,31.5356,174800.0
2009-10-26 12:20:00,39.96,40.11,39.86,39.87,196300.0,31.5435,31.6619,31.4646,31.4725,196300.0
2009-10-26 12:30:00,39.87,40.08,39.82,40.02,103500.0,31.4725,31.6383,31.433,31.5909,103500.0
2009-10-26 12:40:00,40.04,40.11,39.95,40.07,162600.0,31.6067,31.6619,31.5356,31.6304,162600.0
2009-10-26 12:50:00,40.07,40.25,39.88,40.2,198400.0,31.6304,31.7725,31.4804,31.733,198400.0
2009-10-26 13:00:00,40.19,40.21,40.06,40.11,85500.0,31.7251,31.7409,31.6225,31.6619,85500.0
2009-10-26 13:10:00,40.1,40.11,39.91,39.94,110400.0,31.654,31.6619,31.5041,31.5277,110400.0
2009-10-26 13:20:00,39.91,40.07,39.78,40.07,146100.0,31.5041,31.6304,31.4014,31.6304,146100.0
2009-10-26 13:30:00,40.07,40.21,40.02,40.2,74000.0,31.6304,31.7409,31.5909,31.733,74000.0
2009-10-26 13:40:00,40.2,40.35,40.15,40.15,105300.0,31.733,31.8514,31.6935,31.6935,105300.0
2009-10-26 13:50:00,40.16,40.25,40.1,40.14,93400.0,31.7014,31.7725,31.654,31.6856,93400.0
2009-10-26 14:00:00,40.14,40.16,40.0,40.01,78100.0,31.6856,31.7014,31.5751,31.583,78100.0
2009-10-26 14:10:00,40.02,40.03,39.82,39.87,121500.0,31.5909,31.5988,31.433,31.4725,121500.0
2009-10-26 14:20:00,39.87,39.93,39.77,39.83,102000.0,31.4725,31.5199,31.3936,31.4409,102000.0
2009-10-26 14:30:00,39.83,39.86,39.62,39.73,141500.0,31.4409,31.4646,31.2751,31.362,141500.0
2009-10-26 14:40:00,39.73,39.85,39.55,39.57,174900.0,31.362,31.4567,31.2199,31.2357,174900.0
2009-10-26 14:50:00,39.54,39.67,39.33,39.55,349900.0,31.212,31.3146,31.0462,31.2199,349900.0
2009-10-26 15:00:00,39.55,39.64,39.36,39.36,208600.0,31.2199,31.2909,31.0699,31.0699,208600.0
2009-10-26 15:10:00,39.36,39.5,39.18,39.26,271900.0,31.0699,31.1804,30.9278,30.991,271900.0
2009-10-26 15:20:00,39.27,39.41,39.25,39.38,263300.0,30.9989,31.1094,30.9831,31.0857,263300.0
2009-10-26 15:30:00,39.37,39.5,39.21,39.23,245400.0,31.0778,31.1804,30.9515,30.9673,245400.0
2009-10-26 15:40:00,39.23,39.64,39.17,39.59,300200.0,30.9673,31.2909,30.9199,31.2515,300200.0
2009-10-26 15:50:00,39.58,39.62,39.47,39.48,717400.0,31.2436,31.2751,31.1567,31.1646,717400.0
2009-10-27 09:30:00,39.55,39.88,39.55,39.58,148500.0,31.2199,31.4804,31.2199,31.2436,148500.0
2009-10-27 09:40:00,39.6,40.04,39.42,40.02,230200.0,31.2594,31.6067,31.1173,31.5909,230200.0
2009-10-27 09:50:00,40.02,40.17,39.8,39.92,354300.0,31.5909,31.7093,31.4172,31.512,354300.0
2009-10-27 10:00:00,39.87,39.88,39.22,39.38,480100.0,31.4725,31.4804,30.9594,31.0857,480100.0
2009-10-27 10:10:00,39.37,39.91,39.35,39.69,258700.0,31.0778,31.5041,31.062,31.3304,258700.0
2009-10-27 10:20:00,39.69,40.12,39.65,40.1,231600.0,31.3304,31.6698,31.2988,31.654,231600.0
2009-10-27 10:30:00,40.1,40.14,39.84,40.0,209100.0,31.654,31.6856,31.4488,31.5751,209100.0
2009-10-27 10:40:00,40.0,40.26,39.91,40.18,280700.0,31.5751,31.7803,31.5041,31.7172,280700.0
2009-10-27 10:50:00,40.21,40.38,40.04,40.37,180400.0,31.7409,31.8751,31.6067,31.8672,180400.0
2009-10-27 11:00:00,40.36,40.49,40.16,40.24,194200.0,31.8593,31.9619,31.7014,31.7646,194200.0
2009-10-27 11:10:00,40.24,40.24,40.01,40.13,117300.0,31.7646,31.7646,31.583,31.6777,117300.0
2009-10-27 11:20:00,40.15,40.24,40.02,40.22,69900.0,31.6935,31.7646,31.5909,31.7488,69900.0
2009-10-27 11:30:00,40.22,40.35,40.12,40.25,98200.0,31.7488,31.8514,31.6698,31.7725,98200.0
2009-10-27 11:40:00,40.23,40.26,40.05,40.22,124400.0,31.7567,31.7803,31.6146,31.7488,124400.0
2009-10-27 11:50:00,40.23,40.35,40.2,40.32,104000.0,31.7567,31.8514,31.733,31.8277,104000.0
2009-10-27 12:00:00,40.32,40.4,40.23,40.38,98400.0,31.8277,31.8909,31.7567,31.8751,98400.0
2009-10-27 12:10:00,40.38,40.42,40.27,40.4,75900.0,31.8751,31.9066,31.7882,31.8909,75900.0
2009-10-27 12:20:00,40.4,40.4,40.26,40.28,76000.0,31.8909,31.8909,31.7803,31.7961,76000.0
2009-10-27 12:30:00,40.29,40.33,40.19,40.28,266100.0,31.804,31.8356,31.7251,31.7961,266100.0
2009-10-27 12:40:00,40.28,40.49,40.26,40.47,111700.0,31.7961,31.9619,31.7803,31.9461,111700.0
2009-10-27 12:50:00,40.47,40.56,40.35,40.4,182900.0,31.9461,32.0172,31.8514,31.8909,182900.0
2009-10-27 13:00:00,40.4,40.43,40.12,40.22,171100.0,31.8909,31.9145,31.6698,31.7488,171100.0
2009-10-27 13:10:00,40.24,40.32,40.13,40.27,73300.0,31.7646,31.8277,31.6777,31.7882,73300.0
2009-10-27 13:20:00,40.27,40.31,40.12,40.15,76500.0,31.7882,31.8198,31.6698,31.6935,76500.0
2009-10-27 13:30:00,40.16,40.32,40.0,40.25,210600.0,31.7014,31.8277,31.5751,31.7725,210600.0
2009-10-27 13:40:00,40.25,40.46,40.2,40.36,98800.0,31.7725,31.9382,31.733,31.8593,98800.0
2009-10-27 13:50:00,40.36,40.39,40.02,40.04,134800.0,31.8593,31.883,31.5909,31.6067,134800.0
2009-10-27 14:00:00,40.04,40.06,39.73,39.77,245400.0,31.6067,31.6225,31.362,31.3936,245400.0
2009-10-27 14:10:00,39.76,40.0,39.74,39.92,172000.0,31.3857,31.5751,31.3699,31.512,172000.0
2009-10-27 14:20:00,39.92,40.02,39.82,39.95,145100.0,31.512,31.5909,31.433,31.5356,145100.0
2009-10-27 14:30:00,39.95,40.0,39.76,39.84,80400.0,31.5356,31.5751,31.3857,31.4488,80400.0
2009-10-27 14:40:00,39.84,40.0,39.82,39.98,59400.0,31.4488,31.5751,31.433,31.5593,59400.0
2009-10-27 14:50:00,39.97,40.2,39.97,40.11,98900.0,31.5514,31.733,31.5514,31.6619,98900.0
2009-10-27 15:00:00,40.1,40.17,39.96,40.0,186700.0,31.654,31.7093,31.5435,31.5751,186700.0
2009-10-27 15:10:00,39.98,40.07,39.9,39.92,184100.0,31.5593,31.6304,31.4962,31.512,184100.0
2009-10-27 15:20:00,39.92,39.94,39.77,39.85,199700.0,31.512,31.5277,31.3936,31.4567,199700.0
2009-10-27 15:30:00,39.85,39.91,39.58,39.59,323800.0,31.4567,31.5041,31.2436,31.2515,323800.0
2009-10-27 15:40:00,39.59,39.71,39.52,39.67,369800.0,31.2515,31.3462,31.1962,31.3146,369800.0
2009-10-27 15:50:00,39.67,39.72,39.56,39.68,413000.0,31.3146,31.3541,31.2278,31.3225,413000.0
2009-10-28 09:30:00,39.36,39.72,39.0,39.38,270800.0,31.0699,31.3541,30.7857,31.0857,270800.0
2009-10-28 09:40:00,39.38,39.73,39.07,39.08,178800.0,31.0857,31.362,30.841,30.8489,178800.0
2009-10-28 09:50:00,39.08,39.33,38.83,38.99,257900.0,30.8489,31.0462,30.6515,30.7778,257900.0
2009-10-28 10:00:00,38.99,38.99,38.58,38.79,409700.0,30.7778,30.7778,30.4542,30.62,409700.0
2009-10-28 10:10:00,38.79,39.06,38.76,38.82,161800.0,30.62,30.8331,30.5963,30.6436,161800.0
2009-10-28 10:20:00,38.8,39.09,38.77,38.78,284100.0,30.6279,30.8568,30.6042,30.6121,284100.0
2009-10-28 10:30:00,38.76,38.85,38.47,38.5,262500.0,30.5963,30.6673,30.3674,30.391,262500.0
2009-10-28 10:40:00,38.49,38.52,38.1,38.16,259500.0,30.3831,30.4068,30.0753,30.1227,259500.0
2009-10-28 10:50:00,38.16,38.25,37.86,38.22,305200.0,30.1227,30.1937,29.8858,30.17,305200.0
2009-10-28 11:00:00,38.2,38.28,37.99,38.02,346500.0,30.1542,30.2174,29.9885,30.0121,346500.0
2009-10-28 11:10:00,38.01,38.36,37.98,38.36,175500.0,30.0042,30.2805,29.9806,30.2805,175500.0
2009-10-28 11:20:00,38.35,38.39,38.26,38.33,149300.0,30.2726,30.3042,30.2016,30.2568,149300.0
2009-10-28 11:30:00,38.33,38.35,38.2,38.34,92400.0,30.2568,30.2726,30.1542,30.2647,92400.0
2009-10-28 11:40:00,38.32,38.38,38.24,38.26,110600.0,30.249,30.2963,30.1858,30.2016,110600.0
2009-10-28 11:50:00,38.27,38.29,38.17,38.22,79200.0,30.2095,30.2253,30.1305,30.17,79200.0
2009-10-28 12:00:00,38.21,38.43,38.2,38.4,103600.0,30.1621,30.3358,30.1542,30.3121,103600.0
2009-10-28 12:10:00,38.39,38.44,38.26,38.3,89300.0,30.3042,30.3437,30.2016,30.2332,89300.0
2009-10-28 12:20:00,38.28,38.28,37.96,37.97,212200.0,30.2174,30.2174,29.9648,29.9727,212200.0
2009-10-28 12:30:00,37.98,37.99,37.84,37.86,160000.0,29.9806,29.9885,29.8701,29.8858,160000.0
2009-10-28 12:40:00,37.87,38.03,37.86,37.92,87000.0,29.8937,30.02,29.8858,29.9332,87000.0
2009-10-28 12:50:00,37.93,37.94,37.8,37.92,96400.0,29.9411,29.949,29.8385,29.9332,96400.0
2009-10-28 13:00:00,37.9,38.08,37.8,38.0,85000.0,29.9174,30.0595,29.8385,29.9964,85000.0
2009-10-28 13:10:00,38.01,38.16,37.95,38.14,167800.0,30.0042,30.1227,29.9569,30.1069,167800.0
2009-10-28 13:20:00,38.14,38.34,38.1,38.27,90400.0,30.1069,30.2647,30.0753,30.2095,90400.0
2009-10-28 13:30:00,38.27,38.41,38.26,38.36,195800.0,30.2095,30.32,30.2016,30.2805,195800.0
2009-10-28 13:40:00,38.37,38.49,38.25,38.33,144600.0,30.2884,30.3831,30.1937,30.2568,144600.0
2009-10-28 13:50:00,38.31,38.43,38.25,38.27,65800.0,30.2411,30.3358,30.1937,30.2095,65800.0
2009-10-28 14:00:00,38.26,38.34,38.2,38.31,76100.0,30.2016,30.2647,30.1542,30.2411,76100.0
2009-10-28 14:10:00,38.32,38.38,38.15,38.16,104500.0,30.249,30.2963,30.1148,30.1227,104500.0
2009-10-28 14:20:00,38.16,38.16,37.98,38.0,135200.0,30.1227,30.1227,29.9806,29.9964,135200.0
2009-10-28 14:30:00,38.0,38.08,37.9,37.96,134000.0,29.9964,30.0595,29.9174,29.9648,134000.0
2009-10-28 14:40:00,37.96,38.14,37.94,38.04,171500.0,29.9648,30.1069,29.949,30.0279,171500.0
2009-10-28 14:50:00,38.05,38.07,37.91,37.93,136900.0,30.0358,30.0516,29.9253,29.9411,136900.0
2009-10-28 15:00:00,37.93,38.03,37.87,37.95,186500.0,29.9411,30.02,29.8937,29.9569,186500.0
2009-10-28 15:10:00,37.95,37.97,37.77,37.8,223100.0,29.9569,29.9727,29.8148,29.8385,223100.0
2009-10-28 15:20:00,37.78,37.84,37.54,37.65,236100.0,29.8227,29.8701,29.6332,29.7201,236100.0
2009-10-28 15:30:00,37.65,37.73,37.54,37.57,214500.0,29.7201,29.7832,29.6332,29.6569,214500.0
2009-10-28 15:40:00,37.57,37.65,37.49,37.5,469200.0,29.6569,29.7201,29.5938,29.6017,469200.0
2009-10-28 15:50:00,37.51,37.52,37.35,37.39,827300.0,29.6096,29.6175,29.4833,29.5148,827300.0
2009-10-29 09:30:00,38.0,38.3,37.92,37.95,283000.0,29.9964,30.2332,29.9332,29.9569,283000.0
2009-10-29 09:40:00,37.97,38.07,37.55,37.6,321400.0,29.9727,30.0516,29.6411,29.6806,321400.0
2009-10-29 09:50:00,37.6,37.68,37.43,37.59,421700.0,29.6806,29.7438,29.5464,29.6727,421700.0
2009-10-29 10:00:00,37.6,38.17,37.57,38.03,393200.0,29.6806,30.1305,29.6569,30.02,393200.0
2009-10-29 10:10:00,38.05,38.05,37.94,37.96,142200.0,30.0358,30.0358,29.949,29.9648,142200.0
2009-10-29 10:20:00,37.96,38.14,37.88,37.95,152100.0,29.9648,30.1069,29.9016,29.9569,152100.0
2009-10-29 10:30:00,37.95,38.0,37.74,37.75,146200.0,29.9569,29.9964,29.7911,29.799,146200.0
2009-10-29 10:40:00,37.79,37.87,37.67,37.87,82500.0,29.8306,29.8937,29.7359,29.8937,82500.0
2009-10-29 10:50:00,37.87,38.01,37.81,38.01,118400.0,29.8937,30.0042,29.8464,30.0042,118400.0
2009-10-29 11:00:00,38.01,38.22,37.99,38.16,175500.0,30.0042,30.17,29.9885,30.1227,175500.0
2009-10-29 11:10:00,38.14,38.28,38.09,38.27,264000.0,30.1069,30.2174,30.0674,30.2095,264000.0
2009-10-29 11:20:00,38.27,38.37,38.24,38.34,172300.0,30.2095,30.2884,30.1858,30.2647,172300.0
2009-10-29 11:30:00,38.34,38.45,38.15,38.15,76900.0,30.2647,30.3516,30.1148,30.1148,76900.0
2009-10-29 11:40:00,38.15,38.28,38.11,38.18,73500.0,30.1148,30.2174,30.0832,30.1384,73500.0
2009-10-29 11:50:00,38.17,38.23,38.11,38.19,60000.0,30.1305,30.1779,30.0832,30.1463,60000.0
2009-10-29 12:00:00,38.21,38.35,38.2,38.29,63500.0,30.1621,30.2726,30.1542,30.2253,63500.0
2009-10-29 12:10:00,38.29,38.3,38.19,38.24,41900.0,30.2253,30.2332,30.1463,30.1858,41900.0
2009-10-29 12:20:00,38.24,38.42,38.2,38.38,55300.0,30.1858,30.3279,30.1542,30.2963,55300.0
2009-10-29 12:30:00,38.4,38.5,38.37,38.45,69800.0,30.3121,30.391,30.2884,30.3516,69800.0
2009-10-29 12:40:00,38.45,38.5,38.45,38.47,81500.0,30.3516,30.391,30.3516,30.3674,81500.0
2009-10-29 12:50:00,38.46,38.49,38.34,38.35,38400.0,30.3595,30.3831,30.2647,30.2726,38400.0
2009-10-29 13:00:00,38.36,38.4,38.29,38.3,63700.0,30.2805,30.3121,30.2253,30.2332,63700.0
2009-10-29 13:10:00,38.31,38.33,38.26,38.31,57000.0,30.2411,30.2568,30.2016,30.2411,57000.0
2009-10-29 13:20:00,38.31,38.43,38.31,38.32,53500.0,30.2411,30.3358,30.2411,30.249,53500.0
2009-10-29 13:30:00,38.33,38.48,38.32,38.46,38000.0,30.2568,30.3753,30.249,30.3595,38000.0
2009-10-29 13:40:00,38.47,38.67,38.44,38.59,102600.0,30.3674,30.5252,30.3437,30.4621,102600.0
2009-10-29 13:50:00,38.58,38.7,38.53,38.58,55400.0,30.4542,30.5489,30.4147,30.4542,55400.0
2009-10-29 14:00:00,38.57,38.63,38.55,38.57,58400.0,30.4463,30.4937,30.4305,30.4463,58400.0
2009-10-29 14:10:00,38.56,38.65,38.52,38.52,62200.0,30.4384,30.5094,30.4068,30.4068,62200.0
2009-10-29 14:20:00,38.52,38.57,38.43,38.51,69200.0,30.4068,30.4463,30.3358,30.3989,69200.0
2009-10-29 14:30:00,38.51,38.69,38.51,38.64,70700.0,30.3989,30.541,30.3989,30.5016,70700.0
2009-10-29 14:40:00,38.63,38.72,38.55,38.55,72800.0,30.4937,30.5647,30.4305,30.4305,72800.0
2009-10-29 14:50:00,38.57,38.72,38.55,38.71,67800.0,30.4463,30.5647,30.4305,30.5568,67800.0
2009-10-29 15:00:00,38.7,38.84,38.62,38.75,122300.0,30.5489,30.6594,30.4858,30.5884,122300.0
2009-10-29 15:10:00,38.75,38.9,38.7,38.84,154300.0,30.5884,30.7068,30.5489,30.6594,154300.0
2009-10-29 15:20:00,38.84,38.92,38.75,38.83,121100.0,30.6594,30.7226,30.5884,30.6515,121100.0
2009-10-29 15:30:00,38.82,38.83,38.63,38.72,149700.0,30.6436,30.6515,30.4937,30.5647,149700.0
2009-10-29 15:40:00,38.72,38.83,38.57,38.81,357500.0,30.5647,30.6515,30.4463,30.6357,357500.0
2009-10-29 15:50:00,38.81,39.01,38.7,38.91,547100.0,30.6357,30.7936,30.5489,30.7147,547100.0
2009-10-30 09:30:00,38.74,38.74,38.3,38.38,168100.0,30.5805,30.5805,30.2332,30.2963,168100.0
2009-10-30 09:40:00,38.35,38.6,38.17,38.35,174200.0,30.2726,30.47,30.1305,30.2726,174200.0
2009-10-30 09:50:00,38.38,38.46,38.02,38.17,187600.0,30.2963,30.3595,30.0121,30.1305,187600.0
2009-10-30 10:00:00,38.19,38.29,38.05,38.12,140200.0,30.1463,30.2253,30.0358,30.0911,140200.0
2009-10-30 10:10:00,38.13,38.13,37.8,37.85,116300.0,30.099,30.099,29.8385,29.8779,116300.0
2009-10-30 10:20:00,37.83,37.88,37.68,37.74,126400.0,29.8622,29.9016,29.7438,29.7911,126400.0
2009-10-30 10:30:00,37.72,37.9,37.55,37.88,223100.0,29.7753,29.9174,29.6411,29.9016,223100.0
2009-10-30 10:40:00,37.86,37.95,37.79,37.84,112700.0,29.8858,29.9569,29.8306,29.8701,112700.0
2009-10-30 10:50:00,37.87,37.87,37.68,37.7,148600.0,29.8937,29.8937,29.7438,29.7595,148600.0
2009-10-30 11:00:00,37.71,37.74,37.6,37.63,96800.0,29.7674,29.7911,29.6806,29.7043,96800.0
2009-10-30 11:10:00,37.63,37.63,37.4,37.44,97000.0,29.7043,29.7043,29.5227,29.5543,97000.0
2009-10-30 11:20:00,37.44,37.55,37.22,37.23,154500.0,29.5543,29.6411,29.3806,29.3885,154500.0
2009-10-30 11:30:00,37.22,37.28,36.95,37.01,210200.0,29.3806,29.428,29.1675,29.2149,210200.0
2009-10-30 11:40:00,37.04,37.06,36.76,36.85,164500.0,29.2386,29.2543,29.0175,29.0886,164500.0
2009-10-30 11:50:00,36.86,36.9,36.56,36.76,193600.0,29.0965,29.128,28.8597,29.0175,193600.0
2009-10-30 12:00:00,36.78,37.05,36.7,37.01,122900.0,29.0333,29.2464,28.9702,29.2149,122900.0
2009-10-30 12:10:00,37.01,37.08,36.88,36.94,165500.0,29.2149,29.2701,29.1123,29.1596,165500.0
2009-10-30 12:20:00,36.93,37.13,36.72,36.8,288100.0,29.1517,29.3096,28.986,29.0491,288100.0
2009-10-30 12:30:00,36.77,36.93,36.73,36.88,95900.0,29.0254,29.1517,28.9938,29.1123,95900.0
2009-10-30 12:40:00,36.84,36.93,36.42,36.53,173400.0,29.0807,29.1517,28.7491,28.836,173400.0
2009-10-30 12:50:00,36.52,36.62,36.44,36.48,156200.0,28.8281,28.907,28.7649,28.7965,156200.0
2009-10-30 13:00:00,36.48,36.76,36.48,36.7,101400.0,28.7965,29.0175,28.7965,28.9702,101400.0
2009-10-30 13:10:00,36.72,36.83,36.45,36.8,178500.0,28.986,29.0728,28.7728,29.0491,178500.0
2009-10-30 13:20:00,36.8,36.81,36.52,36.59,146700.0,29.0491,29.057,28.8281,28.8833,146700.0
2009-10-30 13:30:00,36.59,36.61,36.3,36.46,135300.0,28.8833,28.8991,28.6544,28.7807,135300.0
2009-10-30 13:40:00,36.46,36.47,36.36,36.38,188600.0,28.7807,28.7886,28.7018,28.7176,188600.0
2009-10-30 13:50:00,36.37,36.41,36.34,36.36,146500.0,28.7097,28.7412,28.686,28.7018,146500.0
2009-10-30 14:00:00,36.38,36.64,36.3,36.59,245200.0,28.7176,28.9228,28.6544,28.8833,245200.0
2009-10-30 14:10:00,36.6,36.77,36.4,36.61,189900.0,28.8912,29.0254,28.7333,28.8991,189900.0
2009-10-30 14:20:00,36.63,36.69,36.41,36.64,203800.0,28.9149,28.9623,28.7412,28.9228,203800.0
2009-10-30 14:30:00,36.63,36.63,36.35,36.48,141900.0,28.9149,28.9149,28.6939,28.7965,141900.0
2009-10-30 14:40:00,36.48,36.5,36.28,36.29,173100.0,28.7965,28.8123,28.6386,28.6465,173100.0
2009-10-30 14:50:00,36.31,36.48,36.25,36.37,170800.0,28.6623,28.7965,28.6149,28.7097,170800.0
2009-10-30 15:00:00,36.37,36.38,35.97,36.0,348300.0,28.7097,28.7176,28.3939,28.4176,348300.0
2009-10-30 15:10:00,36.0,36.3,35.98,36.16,295800.0,28.4176,28.6544,28.4018,28.5439,295800.0
2009-10-30 15:20:00,36.16,36.38,36.12,36.26,256600.0,28.5439,28.7176,28.5123,28.6228,256600.0
2009-10-30 15:30:00,36.26,36.6,36.23,36.46,407200.0,28.6228,28.8912,28.5992,28.7807,407200.0
2009-10-30 15:40:00,36.47,36.68,36.44,36.68,358000.0,28.7886,28.9544,28.7649,28.9544,358000.0
2009-10-30 15:50:00,36.68,36.74,36.46,36.58,1149700.0,28.9544,29.0017,28.7807,28.8754,1149700.0
2009-11-02 09:30:00,36.84,37.24,36.76,36.9,210400.0,29.0807,29.3964,29.0175,29.128,210400.0
2009-11-02 09:40:00,36.9,37.24,36.89,37.11,273300.0,29.128,29.3964,29.1201,29.2938,273300.0
2009-11-02 09:50:00,37.06,37.53,37.06,37.41,222700.0,29.2543,29.6253,29.2543,29.5306,222700.0
2009-11-02 10:00:00,37.48,38.09,37.46,37.78,439300.0,29.5859,30.0674,29.5701,29.8227,439300.0
2009-11-02 10:10:00,37.76,37.99,37.7,37.96,222200.0,29.8069,29.9885,29.7595,29.9648,222200.0
2009-11-02 10:20:00,37.95,37.98,37.75,37.87,270400.0,29.9569,29.9806,29.799,29.8937,270400.0
2009-11-02 10:30:00,37.84,38.22,37.84,38.19,250200.0,29.8701,30.17,29.8701,30.1463,250200.0
2009-11-02 10:40:00,38.19,38.21,37.84,37.84,205600.0,30.1463,30.1621,29.8701,29.8701,205600.0
2009-11-02 10:50:00,37.85,37.86,37.62,37.67,343300.0,29.8779,29.8858,29.6964,29.7359,343300.0
2009-11-02 11:00:00,37.66,37.84,37.55,37.78,154700.0,29.728,29.8701,29.6411,29.8227,154700.0
2009-11-02 11:10:00,37.78,37.98,37.67,37.98,120100.0,29.8227,29.9806,29.7359,29.9806,120100.0
2009-11-02 11:20:00,37.98,38.14,37.94,38.1,187500.0,29.9806,30.1069,29.949,30.0753,187500.0
2009-11-02 11:30:00,38.11,38.14,37.91,37.97,156600.0,30.0832,30.1069,29.9253,29.9727,156600.0
2009-11-02 11:40:00,37.99,38.01,37.89,37.97,123200.0,29.9885,30.0042,29.9095,29.9727,123200.0
2009-11-02 11:50:00,37.97,38.19,37.89,38.11,122900.0,29.9727,30.1463,29.9095,30.0832,122900.0
2009-11-02 12:00:00,38.1,38.18,37.83,37.87,109100.0,30.0753,30.1384,29.8622,29.8937,109100.0
2009-11-02 12:10:00,37.86,37.86,37.57,37.67,228000.0,29.8858,29.8858,29.6569,29.7359,228000.0
2009-11-02 12:20:00,37.67,37.85,37.6,37.73,139200.0,29.7359,29.8779,29.6806,29.7832,139200.0
2009-11-02 12:30:00,37.73,37.81,37.55,37.66,223500.0,29.7832,29.8464,29.6411,29.728,223500.0
2009-11-02 12:40:00,37.66,37.66,37.41,37.43,335100.0,29.728,29.728,29.5306,29.5464,335100.0
2009-11-02 12:50:00,37.43,37.44,36.86,36.89,353700.0,29.5464,29.5543,29.0965,29.1201,353700.0
2009-11-02 13:00:00,36.89,37.3,36.81,37.29,265700.0,29.1201,29.4438,29.057,29.4359,265700.0
2009-11-02 13:10:00,37.3,37.43,37.19,37.36,219800.0,29.4438,29.5464,29.357,29.4912,219800.0
2009-11-02 13:20:00,37.37,37.6,37.3,37.54,126800.0,29.499,29.6806,29.4438,29.6332,126800.0
2009-11-02 13:30:00,37.54,37.54,37.19,37.31,148400.0,29.6332,29.6332,29.357,29.4517,148400.0
2009-11-02 13:40:00,37.31,37.31,37.08,37.15,132300.0,29.4517,29.4517,29.2701,29.3254,132300.0
2009-11-02 13:50:00,37.14,37.2,36.96,37.06,243500.0,29.3175,29.3649,29.1754,29.2543,243500.0
2009-11-02 14:00:00,37.06,37.17,36.94,37.08,131600.0,29.2543,29.3412,29.1596,29.2701,131600.0
2009-11-02 14:10:00,37.1,37.48,37.1,37.3,153700.0,29.2859,29.5859,29.2859,29.4438,153700.0
2009-11-02 14:20:00,37.32,37.75,37.32,37.74,130300.0,29.4596,29.799,29.4596,29.7911,130300.0
2009-11-02 14:30:00,37.73,37.77,37.57,37.63,136300.0,29.7832,29.8148,29.6569,29.7043,136300.0
2009-11-02 14:40:00,37.62,37.89,37.62,37.72,166000.0,29.6964,29.9095,29.6964,29.7753,166000.0
2009-11-02 14:50:00,37.71,37.86,37.53,37.68,204500.0,29.7674,29.8858,29.6253,29.7438,204500.0
2009-11-02 15:00:00,37.69,37.93,37.66,37.72,291800.0,29.7516,29.9411,29.728,29.7753,291800.0
2009-11-02 15:10:00,37.73,37.81,37.53,37.53,255100.0,29.7832,29.8464,29.6253,29.6253,255100.0
2009-11-02 15:20:00,37.51,37.71,37.45,37.63,205500.0,29.6096,29.7674,29.5622,29.7043,205500.0
2009-11-02 15:30:00,37.62,38.0,37.6,37.96,272900.0,29.6964,29.9964,29.6806,29.9648,272900.0
2009-11-02 15:40:00,37.96,38.2,37.96,38.09,396600.0,29.9648,30.1542,29.9648,30.0674,396600.0
2009-11-02 15:50:00,38.1,38.33,38.09,38.25,873900.0,30.0753,30.2568,30.0674,30.1937,873900.0
2009-11-03 09:30:00,37.46,37.63,36.88,37.2,414400.0,29.5701,29.7043,29.1123,29.3649,414400.0
2009-11-03 09:40:00,37.21,37.53,36.86,36.89,403100.0,29.3727,29.6253,29.0965,29.1201,403100.0
2009-11-03 09:50:00,36.9,37.38,36.75,37.24,403100.0,29.128,29.5069,29.0096,29.3964,403100.0
2009-11-03 10:00:00,37.24,37.54,36.96,37.17,361200.0,29.3964,29.6332,29.1754,29.3412,361200.0
2009-11-03 10:10:00,37.17,37.32,36.78,36.86,277300.0,29.3412,29.4596,29.0333,29.0965,277300.0
2009-11-03 10:20:00,36.87,37.01,36.68,36.74,206200.0,29.1044,29.2149,28.9544,29.0017,206200.0
2009-11-03 10:30:00,36.74,36.78,36.42,36.55,303700.0,29.0017,29.0333,28.7491,28.8518,303700.0
2009-11-03 10:40:00,36.53,36.9,36.53,36.86,231600.0,28.836,29.128,28.836,29.0965,231600.0
2009-11-03 10:50:00,36.86,36.98,36.57,36.64,184800.0,29.0965,29.1912,28.8675,28.9228,184800.0
2009-11-03 11:00:00,36.61,36.75,36.51,36.52,131700.0,28.8991,29.0096,28.8202,28.8281,131700.0
2009-11-03 11:10:00,36.52,36.64,36.35,36.42,226800.0,28.8281,28.9228,28.6939,28.7491,226800.0
2009-11-03 11:20:00,36.41,36.56,36.24,36.32,190000.0,28.7412,28.8597,28.607,28.6702,190000.0
2009-11-03 11:30:00,36.34,36.44,36.2,36.31,277700.0,28.686,28.7649,28.5755,28.6623,277700.0
2009-11-03 11:40:00,36.31,36.7,36.31,36.69,290100.0,28.6623,28.9702,28.6623,28.9623,290100.0
2009-11-03 11:50:00,36.69,36.84,36.58,36.76,140900.0,28.9623,29.0807,28.8754,29.0175,140900.0
2009-11-03 12:00:00,36.78,36.92,36.66,36.82,178800.0,29.0333,29.1438,28.9386,29.0649,178800.0
2009-11-03 12:10:00,36.86,36.87,36.64,36.64,85200.0,29.0965,29.1044,28.9228,28.9228,85200.0
2009-11-03 12:20:00,36.65,36.82,36.6,36.75,108300.0,28.9307,29.0649,28.8912,29.0096,108300.0
2009-11-03 12:30:00,36.77,37.32,36.75,37.26,232700.0,29.0254,29.4596,29.0096,29.4122,232700.0
2009-11-03 12:40:00,37.27,37.31,37.1,37.23,168400.0,29.4201,29.4517,29.2859,29.3885,168400.0
2009-11-03 12:50:00,37.23,37.28,37.09,37.09,87100.0,29.3885,29.428,29.278,29.278,87100.0
2009-11-03 13:00:00,37.07,37.19,37.01,37.15,98000.0,29.2622,29.357,29.2149,29.3254,98000.0
2009-11-03 13:10:00,37.16,37.2,37.03,37.05,61600.0,29.3333,29.3649,29.2307,29.2464,61600.0
2009-11-03 13:20:00,37.03,37.08,36.87,36.96,82000.0,29.2307,29.2701,29.1044,29.1754,82000.0
2009-11-03 13:30:00,36.96,37.3,36.96,37.24,107400.0,29.1754,29.4438,29.1754,29.3964,107400.0
2009-11-03 13:40:00,37.23,37.31,37.2,37.28,90300.0,29.3885,29.4517,29.3649,29.428,90300.0
2009-11-03 13:50:00,37.29,37.56,37.23,37.56,176700.0,29.4359,29.649,29.3885,29.649,176700.0
2009-11-03 14:00:00,37.57,37.75,37.48,37.74,287800.0,29.6569,29.799,29.5859,29.7911,287800.0
2009-11-03 14:10:00,37.74,37.79,37.54,37.56,287000.0,29.7911,29.8306,29.6332,29.649,287000.0
2009-11-03 14:20:00,37.55,37.62,37.41,37.41,101100.0,29.6411,29.6964,29.5306,29.5306,101100.0
2009-11-03 14:30:00,37.43,37.51,37.17,37.22,190300.0,29.5464,29.6096,29.3412,29.3806,190300.0
2009-11-03 14:40:00,37.2,37.27,37.1,37.2,93600.0,29.3649,29.4201,29.2859,29.3649,93600.0
2009-11-03 14:50:00,37.23,37.23,36.95,37.02,110700.0,29.3885,29.3885,29.1675,29.2228,110700.0
2009-11-03 15:00:00,37.01,37.18,36.98,37.11,121700.0,29.2149,29.3491,29.1912,29.2938,121700.0
2009-11-03 15:10:00,37.11,37.24,37.08,37.18,101300.0,29.2938,29.3964,29.2701,29.3491,101300.0
2009-11-03 15:20:00,37.16,37.18,37.05,37.17,112000.0,29.3333,29.3491,29.2464,29.3412,112000.0
2009-11-03 15:30:00,37.17,37.64,37.15,37.42,603300.0,29.3412,29.7122,29.3254,29.5385,603300.0
2009-11-03 15:40:00,37.43,37.46,37.24,37.32,198000.0,29.5464,29.5701,29.3964,29.4596,198000.0
2009-11-03 15:50:00,37.33,37.47,37.27,37.39,341200.0,29.4675,29.578,29.4201,29.5148,341200.0
2009-11-04 09:30:00,37.97,38.53,37.89,38.42,460300.0,29.9727,30.4147,29.9095,30.3279,460300.0
2009-11-04 09:40:00,38.43,38.48,38.12,38.25,270900.0,30.3358,30.3753,30.0911,30.1937,270900.0
2009-11-04 09:50:00,38.28,38.47,38.24,38.4,160700.0,30.2174,30.3674,30.1858,30.3121,160700.0
2009-11-04 10:00:00,38.41,38.53,38.27,38.5,200200.0,30.32,30.4147,30.2095,30.391,200200.0
2009-11-04 10:10:00,38.5,38.62,38.36,38.39,160100.0,30.391,30.4858,30.2805,30.3042,160100.0
2009-11-04 10:20:00,38.41,38.49,38.24,38.29,276300.0,30.32,30.3831,30.1858,30.2253,276300.0
2009-11-04 10:30:00,38.3,38.38,38.14,38.18,219100.0,30.2332,30.2963,30.1069,30.1384,219100.0
2009-11-04 10:40:00,38.21,38.38,38.19,38.25,90000.0,30.1621,30.2963,30.1463,30.1937,90000.0
2009-11-04 10:50:00,38.26,38.38,38.2,38.38,158300.0,30.2016,30.2963,30.1542,30.2963,158300.0
2009-11-04 11:00:00,38.37,38.39,38.25,38.26,64700.0,30.2884,30.3042,30.1937,30.2016,64700.0
2009-11-04 11:10:00,38.26,38.33,38.06,38.08,107200.0,30.2016,30.2568,30.0437,30.0595,107200.0
2009-11-04 11:20:00,38.07,38.21,38.01,38.05,108200.0,30.0516,30.1621,30.0042,30.0358,108200.0
2009-11-04 11:30:00,38.06,38.06,37.73,37.84,184500.0,30.0437,30.0437,29.7832,29.8701,184500.0
2009-11-04 11:40:00,37.83,38.08,37.8,38.07,120800.0,29.8622,30.0595,29.8385,30.0516,120800.0
2009-11-04 11:50:00,38.08,38.2,38.07,38.12,49400.0,30.0595,30.1542,30.0516,30.0911,49400.0
2009-11-04 12:00:00,38.11,38.11,37.93,37.99,56100.0,30.0832,30.0832,29.9411,29.9885,56100.0
2009-11-04 12:10:00,37.99,38.0,37.84,37.9,64300.0,29.9885,29.9964,29.8701,29.9174,64300.0
2009-11-04 12:20:00,37.89,38.05,37.87,37.99,51900.0,29.9095,30.0358,29.8937,29.9885,51900.0
2009-11-04 12:30:00,38.0,38.07,37.91,37.94,46300.0,29.9964,30.0516,29.9253,29.949,46300.0
2009-11-04 12:40:00,37.96,37.96,37.79,37.8,283400.0,29.9648,29.9648,29.8306,29.8385,283400.0
2009-11-04 12:50:00,37.82,37.85,37.68,37.72,80600.0,29.8543,29.8779,29.7438,29.7753,80600.0
2009-11-04 13:00:00,37.72,37.77,37.68,37.76,85300.0,29.7753,29.8148,29.7438,29.8069,85300.0
2009-11-04 13:10:00,37.76,37.84,37.74,37.77,37900.0,29.8069,29.8701,29.7911,29.8148,37900.0
2009-11-04 13:20:00,37.78,37.78,37.67,37.76,65100.0,29.8227,29.8227,29.7359,29.8069,65100.0
2009-11-04 13:30:00,37.75,37.75,37.56,37.71,92300.0,29.799,29.799,29.649,29.7674,92300.0
2009-11-04 13:40:00,37.72,37.78,37.68,37.76,45000.0,29.7753,29.8227,29.7438,29.8069,45000.0
2009-11-04 13:50:00,37.76,37.84,37.69,37.81,157000.0,29.8069,29.8701,29.7516,29.8464,157000.0
2009-11-04 14:00:00,37.79,37.94,37.77,37.94,131300.0,29.8306,29.949,29.8148,29.949,131300.0
2009-11-04 14:10:00,37.93,38.24,37.89,37.89,174600.0,29.9411,30.1858,29.9095,29.9095,174600.0
2009-11-04 14:20:00,37.89,38.21,37.4,37.42,397600.0,29.9095,30.1621,29.5227,29.5385,397600.0
2009-11-04 14:30:00,37.41,37.98,37.4,37.89,173200.0,29.5306,29.9806,29.5227,29.9095,173200.0
2009-11-04 14:40:00,37.88,38.26,37.81,38.21,215000.0,29.9016,30.2016,29.8464,30.1621,215000.0
2009-11-04 14:50:00,38.22,38.29,38.01,38.14,166200.0,30.17,30.2253,30.0042,30.1069,166200.0
2009-11-04 15:00:00,38.14,38.15,37.83,37.85,147200.0,30.1069,30.1148,29.8622,29.8779,147200.0
2009-11-04 15:10:00,37.86,37.96,37.72,37.81,170000.0,29.8858,29.9648,29.7753,29.8464,170000.0
2009-11-04 15:20:00,37.79,37.96,37.74,37.87,159700.0,29.8306,29.9648,29.7911,29.8937,159700.0
2009-11-04 15:30:00,37.88,37.91,37.48,37.58,553300.0,29.9016,29.9253,29.5859,29.6648,553300.0
2009-11-04 15:40:00,37.56,37.6,37.12,37.13,546300.0,29.649,29.6806,29.3017,29.3096,546300.0
2009-11-04 15:50:00,37.11,37.22,36.97,37.17,840500.0,29.2938,29.3806,29.1833,29.3412,840500.0
2009-11-05 09:30:00,37.54,37.7,36.95,37.31,457900.0,29.6332,29.7595,29.1675,29.4517,457900.0
2009-11-05 09:40:00,37.31,37.5,37.12,37.16,180500.0,29.4517,29.6017,29.3017,29.3333,180500.0
2009-11-05 09:50:00,37.16,37.56,37.16,37.44,173300.0,29.3333,29.649,29.3333,29.5543,173300.0
2009-11-05 10:00:00,37.45,37.71,37.43,37.61,172700.0,29.5622,29.7674,29.5464,29.6885,172700.0
2009-11-05 10:10:00,37.61,37.78,37.55,37.71,165800.0,29.6885,29.8227,29.6411,29.7674,165800.0
2009-11-05 10:20:00,37.72,37.78,37.58,37.74,243500.0,29.7753,29.8227,29.6648,29.7911,243500.0
2009-11-05 10:30:00,37.74,37.95,37.69,37.93,273600.0,29.7911,29.9569,29.7516,29.9411,273600.0
2009-11-05 10:40:00,37.95,38.01,37.88,37.99,113600.0,29.9569,30.0042,29.9016,29.9885,113600.0
2009-11-05 10:50:00,37.99,38.2,37.98,38.14,135000.0,29.9885,30.1542,29.9806,30.1069,135000.0
2009-11-05 11:00:00,38.14,38.17,37.86,37.86,88800.0,30.1069,30.1305,29.8858,29.8858,88800.0
2009-11-05 11:10:00,37.87,37.95,37.77,37.81,137700.0,29.8937,29.9569,29.8148,29.8464,137700.0
2009-11-05 11:20:00,37.8,37.88,37.77,37.83,43100.0,29.8385,29.9016,29.8148,29.8622,43100.0
2009-11-05 11:30:00,37.83,37.92,37.76,37.84,82100.0,29.8622,29.9332,29.8069,29.8701,82100.0
2009-11-05 11:40:00,37.88,37.9,37.59,37.64,67800.0,29.9016,29.9174,29.6727,29.7122,67800.0
2009-11-05 11:50:00,37.66,37.69,37.55,37.59,49800.0,29.728,29.7516,29.6411,29.6727,49800.0
2009-11-05 12:00:00,37.61,37.86,37.59,37.78,105400.0,29.6885,29.8858,29.6727,29.8227,105400.0
2009-11-05 12:10:00,37.77,37.77,37.62,37.7,37500.0,29.8148,29.8148,29.6964,29.7595,37500.0
2009-11-05 12:20:00,37.73,37.94,37.7,37.89,96300.0,29.7832,29.949,29.7595,29.9095,96300.0
2009-11-05 12:30:00,37.89,38.07,37.83,38.05,119200.0,29.9095,30.0516,29.8622,30.0358,119200.0
2009-11-05 12:40:00,38.05,38.13,37.97,38.1,88200.0,30.0358,30.099,29.9727,30.0753,88200.0
2009-11-05 12:50:00,38.08,38.23,38.01,38.2,68600.0,30.0595,30.1779,30.0042,30.1542,68600.0
2009-11-05 13:00:00,38.19,38.36,38.19,38.29,115400.0,30.1463,30.2805,30.1463,30.2253,115400.0
2009-11-05 13:10:00,38.29,38.4,38.27,38.36,66500.0,30.2253,30.3121,30.2095,30.2805,66500.0
2009-11-05 13:20:00,38.35,38.38,38.19,38.19,69400.0,30.2726,30.2963,30.1463,30.1463,69400.0
2009-11-05 13:30:00,38.19,38.25,38.1,38.14,95100.0,30.1463,30.1937,30.0753,30.1069,95100.0
2009-11-05 13:40:00,38.15,38.39,38.14,38.33,86000.0,30.1148,30.3042,30.1069,30.2568,86000.0
2009-11-05 13:50:00,38.33,38.4,38.19,38.2,79700.0,30.2568,30.3121,30.1463,30.1542,79700.0
2009-11-05 14:00:00,38.21,38.28,38.0,38.1,93100.0,30.1621,30.2174,29.9964,30.0753,93100.0
2009-11-05 14:10:00,38.1,38.21,38.1,38.16,68800.0,30.0753,30.1621,30.0753,30.1227,68800.0
2009-11-05 14:20:00,38.16,38.23,38.07,38.08,99100.0,30.1227,30.1779,30.0516,30.0595,99100.0
2009-11-05 14:30:00,38.08,38.09,37.87,37.89,117000.0,30.0595,30.0674,29.8937,29.9095,117000.0
2009-11-05 14:40:00,37.9,38.22,37.87,38.19,203400.0,29.9174,30.17,29.8937,30.1463,203400.0
2009-11-05 14:50:00,38.21,38.35,38.21,38.27,146000.0,30.1621,30.2726,30.1621,30.2095,146000.0
2009-11-05 15:00:00,38.27,38.38,38.22,38.26,91100.0,30.2095,30.2963,30.17,30.2016,91100.0
2009-11-05 15:10:00,38.25,38.42,38.23,38.38,139800.0,30.1937,30.3279,30.1779,30.2963,139800.0
2009-11-05 15:20:00,38.37,38.39,38.22,38.32,168700.0,30.2884,30.3042,30.17,30.249,168700.0
2009-11-05 15:30:00,38.33,38.34,38.19,38.31,223400.0,30.2568,30.2647,30.1463,30.2411,223400.0
2009-11-05 15:40:00,38.33,38.4,38.22,38.32,303500.0,30.2568,30.3121,30.17,30.249,303500.0
2009-11-05 15:50:00,38.31,38.56,38.3,38.5,768700.0,30.2411,30.4384,30.2332,30.391,768700.0
2009-11-06 09:30:00,37.89,37.89,37.27,37.57,399600.0,29.9492,29.9492,29.4592,29.6963,399600.0
2009-11-06 09:40:00,37.63,38.13,37.46,37.82,553500.0,29.7437,30.1389,29.6093,29.8939,553500.0
2009-11-06 09:50:00,37.84,37.87,37.4,37.51,357200.0,29.9097,29.9334,29.5619,29.6489,357200.0
2009-11-06 10:00:00,37.54,37.68,37.4,37.4,257200.0,29.6726,29.7832,29.5619,29.5619,257200.0
2009-11-06 10:10:00,37.4,37.47,37.22,37.42,257500.0,29.5619,29.6172,29.4196,29.5777,257500.0
2009-11-06 10:20:00,37.41,37.53,37.28,37.3,286200.0,29.5698,29.6647,29.4671,29.4829,286200.0
2009-11-06 10:30:00,37.3,37.58,36.9,37.19,382700.0,29.4829,29.7042,29.1667,29.3959,382700.0
2009-11-06 10:40:00,37.21,37.66,37.16,37.58,330500.0,29.4117,29.7674,29.3722,29.7042,330500.0
2009-11-06 10:50:00,37.58,37.77,37.46,37.69,181800.0,29.7042,29.8544,29.6093,29.7911,181800.0
2009-11-06 11:00:00,37.68,37.68,37.4,37.52,131600.0,29.7832,29.7832,29.5619,29.6568,131600.0
2009-11-06 11:10:00,37.51,37.57,37.42,37.57,54100.0,29.6489,29.6963,29.5777,29.6963,54100.0
2009-11-06 11:20:00,37.57,37.57,37.27,37.47,98200.0,29.6963,29.6963,29.4592,29.6172,98200.0
2009-11-06 11:30:00,37.47,37.56,37.36,37.53,91600.0,29.6172,29.6884,29.5303,29.6647,91600.0
2009-11-06 11:40:00,37.5,37.77,37.5,37.7,68600.0,29.641,29.8544,29.641,29.799,68600.0
2009-11-06 11:50:00,37.7,37.71,37.6,37.6,57200.0,29.799,29.8069,29.72,29.72,57200.0
2009-11-06 12:00:00,37.6,37.7,37.54,37.69,51600.0,29.72,29.799,29.6726,29.7911,51600.0
2009-11-06 12:10:00,37.69,37.85,37.67,37.7,88900.0,29.7911,29.9176,29.7753,29.799,88900.0
2009-11-06 12:20:00,37.7,37.82,37.64,37.79,69200.0,29.799,29.8939,29.7516,29.8702,69200.0
2009-11-06 12:30:00,37.78,37.85,37.63,37.7,116700.0,29.8623,29.9176,29.7437,29.799,116700.0
2009-11-06 12:40:00,37.72,37.83,37.48,37.5,129500.0,29.8148,29.9018,29.6251,29.641,129500.0
2009-11-06 12:50:00,37.5,37.66,37.49,37.65,61800.0,29.641,29.7674,29.6331,29.7595,61800.0
2009-11-06 13:00:00,37.66,37.72,37.56,37.64,47900.0,29.7674,29.8148,29.6884,29.7516,47900.0
2009-11-06 13:10:00,37.65,37.73,37.6,37.67,41700.0,29.7595,29.8228,29.72,29.7753,41700.0
2009-11-06 13:20:00,37.69,37.72,37.63,37.69,35800.0,29.7911,29.8148,29.7437,29.7911,35800.0
2009-11-06 13:30:00,37.68,37.87,37.66,37.83,146300.0,29.7832,29.9334,29.7674,29.9018,146300.0
2009-11-06 13:40:00,37.82,38.0,37.81,37.93,133500.0,29.8939,30.0362,29.886,29.9808,133500.0
2009-11-06 13:50:00,37.92,37.95,37.76,37.78,123200.0,29.9729,29.9966,29.8465,29.8623,123200.0
2009-11-06 14:00:00,37.77,37.8,37.66,37.71,82600.0,29.8544,29.8781,29.7674,29.8069,82600.0
2009-11-06 14:10:00,37.72,37.76,37.69,37.71,54200.0,29.8148,29.8465,29.7911,29.8069,54200.0
2009-11-06 14:20:00,37.72,37.76,37.66,37.7,59600.0,29.8148,29.8465,29.7674,29.799,59600.0
2009-11-06 14:30:00,37.68,37.71,37.64,37.7,50500.0,29.7832,29.8069,29.7516,29.799,50500.0
2009-11-06 14:40:00,37.7,37.71,37.62,37.7,67400.0,29.799,29.8069,29.7358,29.799,67400.0
2009-11-06 14:50:00,37.69,37.71,37.51,37.51,61000.0,29.7911,29.8069,29.6489,29.6489,61000.0
2009-11-06 15:00:00,37.51,37.53,37.38,37.4,143600.0,29.6489,29.6647,29.5461,29.5619,143600.0
2009-11-06 15:10:00,37.39,37.41,37.32,37.39,98800.0,29.554,29.5698,29.4987,29.554,98800.0
2009-11-06 15:20:00,37.39,37.56,37.38,37.54,108900.0,29.554,29.6884,29.5461,29.6726,108900.0
2009-11-06 15:30:00,37.55,37.55,37.46,37.49,61000.0,29.6805,29.6805,29.6093,29.6331,61000.0
2009-11-06 15:40:00,37.49,37.49,37.49,37.49,0.0,29.6331,29.6331,29.6331,29.6331,0.0
2009-11-06 15:50:00,37.49,37.49,37.49,37.49,0.0,29.6331,29.6331,29.6331,29.6331,0.0
2009-11-09 09:30:00,38.2,38.25,38.05,38.18,192500.0,30.1943,30.2338,30.0757,30.1784,192500.0
2009-11-09 09:40:00,38.18,38.32,37.86,38.23,192500.0,30.1784,30.2891,29.9255,30.218,192500.0
2009-11-09 09:50:00,38.24,38.59,38.24,38.49,193900.0,30.2259,30.5025,30.2259,30.4235,193900.0
2009-11-09 10:00:00,38.53,38.92,38.52,38.86,186400.0,30.4551,30.7634,30.4472,30.7159,186400.0
2009-11-09 10:10:00,38.88,38.98,38.75,38.82,154300.0,30.7317,30.8108,30.629,30.6843,154300.0
2009-11-09 10:20:00,38.84,38.84,38.55,38.81,163900.0,30.7001,30.7001,30.4709,30.6764,163900.0
2009-11-09 10:30:00,38.79,38.86,38.7,38.79,171200.0,30.6606,30.7159,30.5895,30.6606,171200.0
2009-11-09 10:40:00,38.78,38.99,38.77,38.99,116300.0,30.6527,30.8187,30.6448,30.8187,116300.0
2009-11-09 10:50:00,38.99,39.03,38.82,38.97,190400.0,30.8187,30.8503,30.6843,30.8029,190400.0
2009-11-09 11:00:00,38.98,39.05,38.89,38.95,114500.0,30.8108,30.8661,30.7396,30.7871,114500.0
2009-11-09 11:10:00,38.94,39.27,38.94,39.22,170600.0,30.7792,31.04,30.7792,31.0005,170600.0
2009-11-09 11:20:00,39.22,39.38,39.15,39.37,117200.0,31.0005,31.127,30.9452,31.1191,117200.0
2009-11-09 11:30:00,39.34,39.47,39.31,39.39,142000.0,31.0953,31.1981,31.0716,31.1349,142000.0
2009-11-09 11:40:00,39.39,39.61,39.34,39.58,186300.0,31.1349,31.3088,31.0953,31.285,186300.0
2009-11-09 11:50:00,39.59,39.67,39.54,39.59,127900.0,31.2929,31.3562,31.2534,31.2929,127900.0
2009-11-09 12:00:00,39.58,39.69,39.53,39.58,100500.0,31.285,31.372,31.2455,31.285,100500.0
2009-11-09 12:10:00,39.58,39.69,39.52,39.69,78200.0,31.285,31.372,31.2376,31.372,78200.0
2009-11-09 12:20:00,39.69,39.7,39.58,39.6,63000.0,31.372,31.3799,31.285,31.3008,63000.0
2009-11-09 12:30:00,39.59,39.65,39.46,39.52,120200.0,31.2929,31.3404,31.1902,31.2376,120200.0
2009-11-09 12:40:00,39.5,39.55,39.41,39.51,102500.0,31.2218,31.2613,31.1507,31.2297,102500.0
2009-11-09 12:50:00,39.51,39.52,39.41,39.51,49700.0,31.2297,31.2376,31.1507,31.2297,49700.0
2009-11-09 13:00:00,39.51,39.57,39.43,39.45,80400.0,31.2297,31.2771,31.1665,31.1823,80400.0
2009-11-09 13:10:00,39.45,39.45,39.32,39.38,122600.0,31.1823,31.1823,31.0795,31.127,122600.0
2009-11-09 13:20:00,39.38,39.4,39.27,39.28,67000.0,31.127,31.1428,31.04,31.0479,67000.0
2009-11-09 13:30:00,39.27,39.35,39.19,39.35,116000.0,31.04,31.1032,30.9768,31.1032,116000.0
2009-11-09 13:40:00,39.33,39.51,39.31,39.5,125600.0,31.0874,31.2297,31.0716,31.2218,125600.0
2009-11-09 13:50:00,39.5,39.67,39.48,39.67,117400.0,31.2218,31.3562,31.206,31.3562,117400.0
2009-11-09 14:00:00,39.67,39.75,39.6,39.71,131400.0,31.3562,31.4194,31.3008,31.3878,131400.0
2009-11-09 14:10:00,39.72,39.74,39.62,39.65,85200.0,31.3957,31.4115,31.3167,31.3404,85200.0
2009-11-09 14:20:00,39.65,39.74,39.61,39.64,92100.0,31.3404,31.4115,31.3088,31.3325,92100.0
2009-11-09 14:30:00,39.62,39.73,39.62,39.67,58100.0,31.3167,31.4036,31.3167,31.3562,58100.0
2009-11-09 14:40:00,39.67,39.71,39.61,39.7,68700.0,31.3562,31.3878,31.3088,31.3799,68700.0
2009-11-09 14:50:00,39.71,39.73,39.64,39.69,67800.0,31.3878,31.4036,31.3325,31.372,67800.0
2009-11-09 15:00:00,39.7,39.8,39.68,39.72,108200.0,31.3799,31.4589,31.3641,31.3957,108200.0
2009-11-09 15:10:00,39.72,39.75,39.67,39.7,98400.0,31.3957,31.4194,31.3562,31.3799,98400.0
2009-11-09 15:20:00,39.69,39.72,39.59,39.66,97700.0,31.372,31.3957,31.2929,31.3483,97700.0
2009-11-09 15:30:00,39.65,39.7,39.56,39.59,138300.0,31.3404,31.3799,31.2692,31.2929,138300.0
2009-11-09 15:40:00,39.58,39.78,39.54,39.78,213000.0,31.285,31.4431,31.2534,31.4431,213000.0
2009-11-09 15:50:00,39.78,39.89,39.74,39.8,641300.0,31.4431,31.5301,31.4115,31.4589,641300.0
2009-11-10 09:30:00,39.44,39.85,39.36,39.78,280600.0,31.1744,31.4985,31.1111,31.4431,280600.0
2009-11-10 09:40:00,39.74,39.78,39.41,39.64,264000.0,31.4115,31.4431,31.1507,31.3325,264000.0
2009-11-10 09:50:00,39.64,39.85,39.5,39.5,209200.0,31.3325,31.4985,31.2218,31.2218,209200.0
2009-11-10 10:00:00,39.5,39.57,39.27,39.48,225800.0,31.2218,31.2771,31.04,31.206,225800.0
2009-11-10 10:10:00,39.48,39.78,39.39,39.74,266900.0,31.206,31.4431,31.1349,31.4115,266900.0
2009-11-10 10:20:00,39.75,39.85,39.71,39.83,109600.0,31.4194,31.4985,31.3878,31.4826,109600.0
2009-11-10 10:30:00,39.82,40.03,39.78,39.78,197100.0,31.4747,31.6407,31.4431,31.4431,197100.0
2009-11-10 10:40:00,39.78,39.89,39.25,39.34,640900.0,31.4431,31.5301,31.0242,31.0953,640900.0
2009-11-10 10:50:00,39.34,39.66,39.17,39.4,335500.0,31.0953,31.3483,30.961,31.1428,335500.0
2009-11-10 11:00:00,39.39,39.55,39.22,39.29,234900.0,31.1349,31.2613,31.0005,31.0558,234900.0
2009-11-10 11:10:00,39.26,39.27,38.79,39.02,353400.0,31.0321,31.04,30.6606,30.8424,353400.0
2009-11-10 11:20:00,39.02,39.33,39.02,39.28,162100.0,30.8424,31.0874,30.8424,31.0479,162100.0
2009-11-10 11:30:00,39.27,39.37,39.06,39.3,129000.0,31.04,31.1191,30.874,31.0637,129000.0
2009-11-10 11:40:00,39.3,39.42,39.3,39.38,106900.0,31.0637,31.1586,31.0637,31.127,106900.0
2009-11-10 11:50:00,39.39,39.39,39.23,39.3,81000.0,31.1349,31.1349,31.0084,31.0637,81000.0
2009-11-10 12:00:00,39.3,39.34,39.17,39.17,120500.0,31.0637,31.0953,30.961,30.961,120500.0
2009-11-10 12:10:00,39.17,39.2,39.06,39.17,85500.0,30.961,30.9847,30.874,30.961,85500.0
2009-11-10 12:20:00,39.18,39.18,38.84,38.85,124300.0,30.9689,30.9689,30.7001,30.708,124300.0
2009-11-10 12:30:00,38.86,38.88,38.76,38.82,111700.0,30.7159,30.7317,30.6369,30.6843,111700.0
2009-11-10 12:40:00,38.82,38.94,38.8,38.9,78300.0,30.6843,30.7792,30.6685,30.7476,78300.0
2009-11-10 12:50:00,38.9,39.31,38.89,39.26,161400.0,30.7476,31.0716,30.7396,31.0321,161400.0
2009-11-10 13:00:00,39.27,39.39,39.23,39.36,67100.0,31.04,31.1349,31.0084,31.1111,67100.0
2009-11-10 13:10:00,39.36,39.38,39.21,39.33,65700.0,31.1111,31.127,30.9926,31.0874,65700.0
2009-11-10 13:20:00,39.33,39.37,39.27,39.35,60500.0,31.0874,31.1191,31.04,31.1032,60500.0
2009-11-10 13:30:00,39.35,39.47,39.26,39.26,67300.0,31.1032,31.1981,31.0321,31.0321,67300.0
2009-11-10 13:40:00,39.26,39.27,39.16,39.16,60500.0,31.0321,31.04,30.9531,30.9531,60500.0
2009-11-10 13:50:00,39.16,39.26,39.16,39.24,67900.0,30.9531,31.0321,30.9531,31.0163,67900.0
2009-11-10 14:00:00,39.23,39.35,39.16,39.34,69000.0,31.0084,31.1032,30.9531,31.0953,69000.0
2009-11-10 14:10:00,39.34,39.34,39.19,39.2,36400.0,31.0953,31.0953,30.9768,30.9847,36400.0
2009-11-10 14:20:00,39.19,39.38,39.18,39.32,58100.0,30.9768,31.127,30.9689,31.0795,58100.0
2009-11-10 14:30:00,39.32,39.61,39.3,39.56,127400.0,31.0795,31.3088,31.0637,31.2692,127400.0
2009-11-10 14:40:00,39.57,39.61,39.49,39.55,80900.0,31.2771,31.3088,31.2139,31.2613,80900.0
2009-11-10 14:50:00,39.54,39.69,39.47,39.64,76500.0,31.2534,31.372,31.1981,31.3325,76500.0
2009-11-10 15:00:00,39.63,39.69,39.57,39.68,90000.0,31.3246,31.372,31.2771,31.3641,90000.0
2009-11-10 15:10:00,39.68,39.82,39.59,39.75,111100.0,31.3641,31.4747,31.2929,31.4194,111100.0
2009-11-10 15:20:00,39.75,39.84,39.69,39.8,117300.0,31.4194,31.4906,31.372,31.4589,117300.0
2009-11-10 15:30:00,39.79,39.81,39.6,39.72,183500.0,31.451,31.4668,31.3008,31.3957,183500.0
2009-11-10 15:40:00,39.72,39.76,39.58,39.66,196200.0,31.3957,31.4273,31.285,31.3483,196200.0
2009-11-10 15:50:00,39.67,39.73,39.63,39.7,373000.0,31.3562,31.4036,31.3246,31.3799,373000.0
2009-11-11 09:30:00,39.96,40.39,39.9,40.36,262900.0,31.5854,31.9253,31.538,31.9016,262900.0
2009-11-11 09:40:00,40.35,40.5,40.27,40.41,286300.0,31.8937,32.0122,31.8304,31.9411,286300.0
2009-11-11 09:50:00,40.42,40.63,40.36,40.48,188400.0,31.949,32.115,31.9016,31.9964,188400.0
2009-11-11 10:00:00,40.48,40.63,40.45,40.5,117400.0,31.9964,32.115,31.9727,32.0122,117400.0
2009-11-11 10:10:00,40.51,40.65,40.41,40.42,132900.0,32.0201,32.1308,31.9411,31.949,132900.0
2009-11-11 10:20:00,40.42,40.6,40.35,40.36,154600.0,31.949,32.0913,31.8937,31.9016,154600.0
2009-11-11 10:30:00,40.37,40.46,40.25,40.25,144100.0,31.9095,31.9806,31.8146,31.8146,144100.0
2009-11-11 10:40:00,40.25,40.32,40.06,40.17,169400.0,31.8146,31.87,31.6644,31.7514,169400.0
2009-11-11 10:50:00,40.18,40.18,39.91,40.03,135100.0,31.7593,31.7593,31.5459,31.6407,135100.0
2009-11-11 11:00:00,40.05,40.18,39.86,39.88,86600.0,31.6565,31.7593,31.5064,31.5222,86600.0
2009-11-11 11:10:00,39.88,40.05,39.76,40.03,130000.0,31.5222,31.6565,31.4273,31.6407,130000.0
2009-11-11 11:20:00,40.04,40.04,39.82,39.84,106100.0,31.6486,31.6486,31.4747,31.4906,106100.0
2009-11-11 11:30:00,39.83,39.9,39.67,39.85,148000.0,31.4826,31.538,31.3562,31.4985,148000.0
2009-11-11 11:40:00,39.87,39.97,39.83,39.89,46200.0,31.5143,31.5933,31.4826,31.5301,46200.0
2009-11-11 11:50:00,39.89,39.9,39.6,39.66,160800.0,31.5301,31.538,31.3008,31.3483,160800.0
2009-11-11 12:00:00,39.68,39.72,39.5,39.58,77500.0,31.3641,31.3957,31.2218,31.285,77500.0
2009-11-11 12:10:00,39.59,39.68,39.58,39.6,77700.0,31.2929,31.3641,31.285,31.3008,77700.0
2009-11-11 12:20:00,39.6,39.7,39.58,39.7,56100.0,31.3008,31.3799,31.285,31.3799,56100.0
2009-11-11 12:30:00,39.69,39.89,39.68,39.76,96000.0,31.372,31.5301,31.3641,31.4273,96000.0
2009-11-11 12:40:00,39.76,39.76,39.58,39.58,111300.0,31.4273,31.4273,31.285,31.285,111300.0
2009-11-11 12:50:00,39.58,39.8,39.5,39.6,68000.0,31.285,31.4589,31.2218,31.3008,68000.0
2009-11-11 13:00:00,39.6,39.66,39.54,39.66,42900.0,31.3008,31.3483,31.2534,31.3483,42900.0
2009-11-11 13:10:00,39.65,39.71,39.55,39.65,63200.0,31.3404,31.3878,31.2613,31.3404,63200.0
2009-11-11 13:20:00,39.65,39.76,39.6,39.64,42000.0,31.3404,31.4273,31.3008,31.3325,42000.0
2009-11-11 13:30:00,39.65,39.69,39.52,39.52,56800.0,31.3404,31.372,31.2376,31.2376,56800.0
2009-11-11 13:40:00,39.52,39.52,39.28,39.3,107100.0,31.2376,31.2376,31.0479,31.0637,107100.0
2009-11-11 13:50:00,39.28,39.44,39.28,39.38,78800.0,31.0479,31.1744,31.0479,31.127,78800.0
2009-11-11 14:00:00,39.38,39.54,39.37,39.51,49100.0,31.127,31.2534,31.1191,31.2297,49100.0
2009-11-11 14:10:00,39.51,39.53,39.45,39.46,81300.0,31.2297,31.2455,31.1823,31.1902,81300.0
2009-11-11 14:20:00,39.46,39.48,39.38,39.45,67500.0,31.1902,31.206,31.127,31.1823,67500.0
2009-11-11 14:30:00,39.45,39.59,39.43,39.52,75300.0,31.1823,31.2929,31.1665,31.2376,75300.0
2009-11-11 14:40:00,39.52,39.55,39.43,39.51,67700.0,31.2376,31.2613,31.1665,31.2297,67700.0
2009-11-11 14:50:00,39.52,39.65,39.51,39.57,60000.0,31.2376,31.3404,31.2297,31.2771,60000.0
2009-11-11 15:00:00,39.58,39.65,39.54,39.59,101700.0,31.285,31.3404,31.2534,31.2929,101700.0
2009-11-11 15:10:00,39.59,39.59,39.4,39.49,119900.0,31.2929,31.2929,31.1428,31.2139,119900.0
2009-11-11 15:20:00,39.49,39.54,39.39,39.53,87400.0,31.2139,31.2534,31.1349,31.2455,87400.0
2009-11-11 15:30:00,39.52,39.63,39.5,39.61,142100.0,31.2376,31.3246,31.2218,31.3088,142100.0
2009-11-11 15:40:00,39.61,39.65,39.51,39.61,233300.0,31.3088,31.3404,31.2297,31.3088,233300.0
2009-11-11 15:50:00,39.6,39.66,39.51,39.65,328300.0,31.3008,31.3483,31.2297,31.3404,328300.0
2009-11-12 09:30:00,39.49,39.7,39.12,39.27,178200.0,31.2139,31.3799,30.9214,31.04,178200.0
2009-11-12 09:40:00,39.25,39.28,39.01,39.22,305600.0,31.0242,31.0479,30.8345,31.0005,305600.0
2009-11-12 09:50:00,39.24,39.78,39.14,39.41,339000.0,31.0163,31.4431,30.9373,31.1507,339000.0
2009-11-12 10:00:00,39.41,39.43,39.19,39.33,264000.0,31.1507,31.1665,30.9768,31.0874,264000.0
2009-11-12 10:10:00,39.34,39.36,39.03,39.12,213000.0,31.0953,31.1111,30.8503,30.9214,213000.0
2009-11-12 10:20:00,39.12,39.27,39.1,39.12,144100.0,30.9214,31.04,30.9056,30.9214,144100.0
2009-11-12 10:30:00,39.1,39.28,39.07,39.22,106500.0,30.9056,31.0479,30.8819,31.0005,106500.0
2009-11-12 10:40:00,39.22,39.43,39.16,39.39,80500.0,31.0005,31.1665,30.9531,31.1349,80500.0
2009-11-12 10:50:00,39.36,39.46,39.19,39.27,129800.0,31.1111,31.1902,30.9768,31.04,129800.0
2009-11-12 11:00:00,39.26,39.26,39.07,39.15,62000.0,31.0321,31.0321,30.8819,30.9452,62000.0
2009-11-12 11:10:00,39.15,39.18,38.95,39.07,100600.0,30.9452,30.9689,30.7871,30.8819,100600.0
2009-11-12 11:20:00,39.07,39.1,38.85,38.9,162600.0,30.8819,30.9056,30.708,30.7476,162600.0
2009-11-12 11:30:00,38.89,38.92,38.65,38.9,138000.0,30.7396,30.7634,30.5499,30.7476,138000.0
2009-11-12 11:40:00,38.86,38.98,38.83,38.93,51200.0,30.7159,30.8108,30.6922,30.7713,51200.0
2009-11-12 11:50:00,38.92,38.94,38.76,38.82,48000.0,30.7634,30.7792,30.6369,30.6843,48000.0
2009-11-12 12:00:00,38.84,39.04,38.8,39.02,38300.0,30.7001,30.8582,30.6685,30.8424,38300.0
2009-11-12 12:10:00,39.02,39.06,38.95,38.98,35400.0,30.8424,30.874,30.7871,30.8108,35400.0
2009-11-12 12:20:00,38.96,39.08,38.95,39.07,33700.0,30.795,30.8898,30.7871,30.8819,33700.0
2009-11-12 12:30:00,39.07,39.08,38.89,38.96,49200.0,30.8819,30.8898,30.7396,30.795,49200.0
2009-11-12 12:40:00,38.96,39.1,38.96,39.1,51900.0,30.795,30.9056,30.795,30.9056,51900.0
2009-11-12 12:50:00,39.1,39.23,39.09,39.11,84300.0,30.9056,31.0084,30.8977,30.9135,84300.0
2009-11-12 13:00:00,39.11,39.12,38.85,38.87,95000.0,30.9135,30.9214,30.708,30.7238,95000.0
2009-11-12 13:10:00,38.85,39.0,38.82,38.98,34800.0,30.708,30.8266,30.6843,30.8108,34800.0
2009-11-12 13:20:00,38.98,38.99,38.9,38.99,24900.0,30.8108,30.8187,30.7476,30.8187,24900.0
2009-11-12 13:30:00,39.0,39.03,38.96,38.98,27600.0,30.8266,30.8503,30.795,30.8108,27600.0
2009-11-12 13:40:00,38.98,39.08,38.93,39.03,45200.0,30.8108,30.8898,30.7713,30.8503,45200.0
2009-11-12 13:50:00,39.02,39.03,38.88,38.96,48100.0,30.8424,30.8503,30.7317,30.795,48100.0
2009-11-12 14:00:00,38.95,39.05,38.88,39.0,74600.0,30.7871,30.8661,30.7317,30.8266,74600.0
2009-11-12 14:10:00,38.99,39.06,38.94,38.95,37700.0,30.8187,30.874,30.7792,30.7871,37700.0
2009-11-12 14:20:00,38.93,38.99,38.88,38.97,68000.0,30.7713,30.8187,30.7317,30.8029,68000.0
2009-11-12 14:30:00,38.96,39.08,38.96,38.97,59300.0,30.795,30.8898,30.795,30.8029,59300.0
2009-11-12 14:40:00,38.97,38.98,38.74,38.75,71200.0,30.8029,30.8108,30.6211,30.629,71200.0
2009-11-12 14:50:00,38.75,38.77,38.66,38.66,96100.0,30.629,30.6448,30.5578,30.5578,96100.0
2009-11-12 15:00:00,38.66,38.75,38.38,38.38,246800.0,30.5578,30.629,30.3365,30.3365,246800.0
2009-11-12 15:10:00,38.38,38.48,38.36,38.45,112600.0,30.3365,30.4156,30.3207,30.3919,112600.0
2009-11-12 15:20:00,38.45,38.49,38.31,38.37,89500.0,30.3919,30.4235,30.2812,30.3286,89500.0
2009-11-12 15:30:00,38.37,38.51,38.27,38.3,180400.0,30.3286,30.4393,30.2496,30.2733,180400.0
2009-11-12 15:40:00,38.28,38.42,38.28,38.28,294300.0,30.2575,30.3681,30.2575,30.2575,294300.0
2009-11-12 15:50:00,38.28,38.35,38.21,38.33,584000.0,30.2575,30.3128,30.2022,30.297,584000.0
2009-11-13 09:30:00,38.41,38.76,38.38,38.48,176600.0,30.3602,30.6369,30.3365,30.4156,176600.0
2009-11-13 09:40:00,38.48,38.7,38.37,38.51,146300.0,30.4156,30.5895,30.3286,30.4393,146300.0
2009-11-13 09:50:00,38.52,38.81,38.24,38.34,191500.0,30.4472,30.6764,30.2259,30.3049,191500.0
2009-11-13 10:00:00,38.34,38.46,38.09,38.35,192300.0,30.3049,30.3998,30.1073,30.3128,192300.0
2009-11-13 10:10:00,38.38,38.52,38.28,38.36,89200.0,30.3365,30.4472,30.2575,30.3207,89200.0
2009-11-13 10:20:00,38.36,38.66,38.35,38.55,137600.0,30.3207,30.5578,30.3128,30.4709,137600.0
2009-11-13 10:30:00,38.55,38.88,38.55,38.8,165000.0,30.4709,30.7317,30.4709,30.6685,165000.0
2009-11-13 10:40:00,38.81,38.97,38.68,38.69,149900.0,30.6764,30.8029,30.5737,30.5816,149900.0
2009-11-13 10:50:00,38.67,38.76,38.6,38.61,168300.0,30.5658,30.6369,30.5104,30.5183,168300.0
2009-11-13 11:00:00,38.61,38.8,38.43,38.73,188500.0,30.5183,30.6685,30.3761,30.6132,188500.0
2009-11-13 11:10:00,38.74,38.8,38.64,38.8,93100.0,30.6211,30.6685,30.542,30.6685,93100.0
2009-11-13 11:20:00,38.8,38.87,38.74,38.85,137800.0,30.6685,30.7238,30.6211,30.708,137800.0
2009-11-13 11:30:00,38.85,38.89,38.76,38.8,168800.0,30.708,30.7396,30.6369,30.6685,168800.0
2009-11-13 11:40:00,38.79,38.8,38.64,38.69,80100.0,30.6606,30.6685,30.542,30.5816,80100.0
2009-11-13 11:50:00,38.69,38.72,38.6,38.61,78300.0,30.5816,30.6053,30.5104,30.5183,78300.0
2009-11-13 12:00:00,38.61,38.77,38.59,38.75,106300.0,30.5183,30.6448,30.5025,30.629,106300.0
2009-11-13 12:10:00,38.76,38.89,38.75,38.86,111100.0,30.6369,30.7396,30.629,30.7159,111100.0
2009-11-13 12:20:00,38.85,38.92,38.8,38.89,81600.0,30.708,30.7634,30.6685,30.7396,81600.0
2009-11-13 12:30:00,38.9,39.09,38.88,39.06,146700.0,30.7476,30.8977,30.7317,30.874,146700.0
2009-11-13 12:40:00,39.06,39.07,38.89,38.92,75800.0,30.874,30.8819,30.7396,30.7634,75800.0
2009-11-13 12:50:00,38.93,38.99,38.88,38.91,55300.0,30.7713,30.8187,30.7317,30.7555,55300.0
2009-11-13 13:00:00,38.92,38.93,38.83,38.86,34800.0,30.7634,30.7713,30.6922,30.7159,34800.0
2009-11-13 13:10:00,38.87,38.9,38.76,38.76,45400.0,30.7238,30.7476,30.6369,30.6369,45400.0
2009-11-13 13:20:00,38.76,38.92,38.76,38.9,85400.0,30.6369,30.7634,30.6369,30.7476,85400.0
2009-11-13 13:30:00,38.91,39.03,38.87,39.01,71700.0,30.7555,30.8503,30.7238,30.8345,71700.0
2009-11-13 13:40:00,39.01,39.03,38.89,38.89,62800.0,30.8345,30.8503,30.7396,30.7396,62800.0
2009-11-13 13:50:00,38.88,38.9,38.79,38.83,56900.0,30.7317,30.7476,30.6606,30.6922,56900.0
2009-11-13 14:00:00,38.83,38.88,38.77,38.78,70000.0,30.6922,30.7317,30.6448,30.6527,70000.0
2009-11-13 14:10:00,38.79,38.88,38.72,38.83,58600.0,30.6606,30.7317,30.6053,30.6922,58600.0
2009-11-13 14:20:00,38.83,38.83,38.63,38.71,131600.0,30.6922,30.6922,30.5341,30.5974,131600.0
2009-11-13 14:30:00,38.7,38.71,38.58,38.6,113100.0,30.5895,30.5974,30.4946,30.5104,113100.0
2009-11-13 14:40:00,38.6,38.69,38.55,38.69,120000.0,30.5104,30.5816,30.4709,30.5816,120000.0
2009-11-13 14:50:00,38.69,38.7,38.51,38.52,101000.0,30.5816,30.5895,30.4393,30.4472,101000.0
2009-11-13 15:00:00,38.52,38.63,38.45,38.56,133100.0,30.4472,30.5341,30.3919,30.4788,133100.0
2009-11-13 15:10:00,38.57,38.62,38.5,38.59,227900.0,30.4867,30.5262,30.4314,30.5025,227900.0
2009-11-13 15:20:00,38.6,38.63,38.51,38.61,151300.0,30.5104,30.5341,30.4393,30.5183,151300.0
2009-11-13 15:30:00,38.61,38.72,38.6,38.65,186900.0,30.5183,30.6053,30.5104,30.5499,186900.0
2009-11-13 15:40:00,38.65,38.79,38.65,38.75,213000.0,30.5499,30.6606,30.5499,30.629,213000.0
2009-11-13 15:50:00,38.76,38.84,38.69,38.78,306400.0,30.6369,30.7001,30.5816,30.6527,306400.0
2009-11-16 09:30:00,39.34,39.56,39.1,39.45,304000.0,31.0953,31.2692,30.9056,31.1823,304000.0
2009-11-16 09:40:00,39.45,39.7,39.37,39.5,178000.0,31.1823,31.3799,31.1191,31.2218,178000.0
2009-11-16 09:50:00,39.5,39.56,39.14,39.19,255800.0,31.2218,31.2692,30.9373,30.9768,255800.0
2009-11-16 10:00:00,39.2,39.3,39.12,39.15,237300.0,30.9847,31.0637,30.9214,30.9452,237300.0
2009-11-16 10:10:00,39.15,39.51,39.12,39.29,135300.0,30.9452,31.2297,30.9214,31.0558,135300.0
2009-11-16 10:20:00,39.29,39.29,39.08,39.2,156200.0,31.0558,31.0558,30.8898,30.9847,156200.0
2009-11-16 10:30:00,39.2,39.42,39.19,39.38,255100.0,30.9847,31.1586,30.9768,31.127,255100.0
2009-11-16 10:40:00,39.38,39.49,39.32,39.45,90900.0,31.127,31.2139,31.0795,31.1823,90900.0
2009-11-16 10:50:00,39.45,39.8,39.45,39.74,228800.0,31.1823,31.4589,31.1823,31.4115,228800.0
2009-11-16 11:00:00,39.74,39.9,39.71,39.9,210300.0,31.4115,31.538,31.3878,31.538,210300.0
2009-11-16 11:10:00,39.89,39.9,39.63,39.64,142000.0,31.5301,31.538,31.3246,31.3325,142000.0
2009-11-16 11:20:00,39.64,39.69,39.61,39.64,57500.0,31.3325,31.372,31.3088,31.3325,57500.0
2009-11-16 11:30:00,39.64,39.84,39.64,39.84,92800.0,31.3325,31.4906,31.3325,31.4906,92800.0
2009-11-16 11:40:00,39.83,39.9,39.82,39.89,67200.0,31.4826,31.538,31.4747,31.5301,67200.0
2009-11-16 11:50:00,39.89,39.93,39.61,39.65,101100.0,31.5301,31.5617,31.3088,31.3404,101100.0
2009-11-16 12:00:00,39.63,39.91,39.63,39.79,179200.0,31.3246,31.5459,31.3246,31.451,179200.0
2009-11-16 12:10:00,39.79,39.86,39.67,39.76,84100.0,31.451,31.5064,31.3562,31.4273,84100.0
2009-11-16 12:20:00,39.77,39.84,39.65,39.8,110200.0,31.4352,31.4906,31.3404,31.4589,110200.0
2009-11-16 12:30:00,39.8,39.88,39.76,39.87,105200.0,31.4589,31.5222,31.4273,31.5143,105200.0
2009-11-16 12:40:00,39.86,39.98,39.82,39.96,77100.0,31.5064,31.6012,31.4747,31.5854,77100.0
2009-11-16 12:50:00,39.96,39.98,39.84,39.93,182100.0,31.5854,31.6012,31.4906,31.5617,182100.0
2009-11-16 13:00:00,39.93,40.02,39.91,39.97,187700.0,31.5617,31.6328,31.5459,31.5933,187700.0
2009-11-16 13:10:00,39.98,40.01,39.88,39.98,174500.0,31.6012,31.6249,31.5222,31.6012,174500.0
2009-11-16 13:20:00,39.98,40.02,39.98,40.01,154400.0,31.6012,31.6328,31.6012,31.6249,154400.0
2009-11-16 13:30:00,40.0,40.03,39.96,40.01,141800.0,31.617,31.6407,31.5854,31.6249,141800.0
2009-11-16 13:40:00,40.01,40.01,39.96,39.99,93100.0,31.6249,31.6249,31.5854,31.6091,93100.0
2009-11-16 13:50:00,39.99,40.01,39.97,40.0,104300.0,31.6091,31.6249,31.5933,31.617,104300.0
2009-11-16 14:00:00,40.0,40.14,39.99,40.1,248400.0,31.617,31.7277,31.6091,31.6961,248400.0
2009-11-16 14:10:00,40.11,40.21,40.07,40.21,170000.0,31.704,31.783,31.6723,31.783,170000.0
2009-11-16 14:20:00,40.2,40.28,40.09,40.28,220500.0,31.7751,31.8383,31.6882,31.8383,220500.0
2009-11-16 14:30:00,40.28,40.48,40.27,40.45,207100.0,31.8383,31.9964,31.8304,31.9727,207100.0
2009-11-16 14:40:00,40.46,40.59,40.41,40.45,276600.0,31.9806,32.0834,31.9411,31.9727,276600.0
2009-11-16 14:50:00,40.46,40.51,40.34,40.44,272600.0,31.9806,32.0201,31.8858,31.9648,272600.0
2009-11-16 15:00:00,40.43,40.54,40.4,40.46,167500.0,31.9569,32.0438,31.9332,31.9806,167500.0
2009-11-16 15:10:00,40.46,40.47,40.13,40.13,313300.0,31.9806,31.9885,31.7198,31.7198,313300.0
2009-11-16 15:20:00,40.13,40.21,39.78,39.84,491700.0,31.7198,31.783,31.4431,31.4906,491700.0
2009-11-16 15:30:00,39.84,40.07,39.8,40.07,357800.0,31.4906,31.6723,31.4589,31.6723,357800.0
2009-11-16 15:40:00,40.07,40.15,39.81,39.88,416800.0,31.6723,31.7356,31.4668,31.5222,416800.0
2009-11-16 15:50:00,39.88,39.99,39.85,39.89,537600.0,31.5222,31.6091,31.4985,31.5301,537600.0
2009-11-17 09:30:00,39.75,39.89,39.59,39.6,156000.0,31.4194,31.5301,31.2929,31.3008,156000.0
2009-11-17 09:40:00,39.61,39.83,39.6,39.71,161800.0,31.3088,31.4826,31.3008,31.3878,161800.0
2009-11-17 09:50:00,39.73,40.0,39.73,39.84,266800.0,31.4036,31.617,31.4036,31.4906,266800.0
2009-11-17 10:00:00,39.85,39.94,39.78,39.91,259600.0,31.4985,31.5696,31.4431,31.5459,259600.0
2009-11-17 10:10:00,39.91,40.05,39.83,39.99,161400.0,31.5459,31.6565,31.4826,31.6091,161400.0
2009-11-17 10:20:00,39.99,40.22,39.98,40.15,144800.0,31.6091,31.7909,31.6012,31.7356,144800.0
2009-11-17 10:30:00,40.16,40.19,39.98,40.01,143800.0,31.7435,31.7672,31.6012,31.6249,143800.0
2009-11-17 10:40:00,40.0,40.04,39.94,40.0,139900.0,31.617,31.6486,31.5696,31.617,139900.0
2009-11-17 10:50:00,40.01,40.06,39.98,40.01,88700.0,31.6249,31.6644,31.6012,31.6249,88700.0
2009-11-17 11:00:00,40.01,40.02,39.94,39.99,55800.0,31.6249,31.6328,31.5696,31.6091,55800.0
2009-11-17 11:10:00,40.0,40.02,39.84,39.92,114100.0,31.617,31.6328,31.4906,31.5538,114100.0
2009-11-17 11:20:00,39.91,40.05,39.9,40.05,88000.0,31.5459,31.6565,31.538,31.6565,88000.0
2009-11-17 11:30:00,40.05,40.07,39.99,40.07,67500.0,31.6565,31.6723,31.6091,31.6723,67500.0
2009-11-17 11:40:00,40.06,40.07,39.88,39.95,78700.0,31.6644,31.6723,31.5222,31.5775,78700.0
2009-11-17 11:50:00,39.94,40.07,39.93,40.03,115500.0,31.5696,31.6723,31.5617,31.6407,115500.0
2009-11-17 12:00:00,40.02,40.06,39.99,40.06,35500.0,31.6328,31.6644,31.6091,31.6644,35500.0
2009-11-17 12:10:00,40.05,40.14,40.04,40.11,76600.0,31.6565,31.7277,31.6486,31.704,76600.0
2009-11-17 12:20:00,40.1,40.25,40.1,40.2,67500.0,31.6961,31.8146,31.6961,31.7751,67500.0
2009-11-17 12:30:00,40.19,40.46,40.19,40.45,94300.0,31.7672,31.9806,31.7672,31.9727,94300.0
2009-11-17 12:40:00,40.45,40.46,40.26,40.27,53000.0,31.9727,31.9806,31.8225,31.8304,53000.0
2009-11-17 12:50:00,40.27,40.29,40.22,40.24,69000.0,31.8304,31.8462,31.7909,31.8067,69000.0
2009-11-17 13:00:00,40.23,40.3,40.17,40.18,85200.0,31.7988,31.8541,31.7514,31.7593,85200.0
2009-11-17 13:10:00,40.17,40.19,40.13,40.19,75400.0,31.7514,31.7672,31.7198,31.7672,75400.0
2009-11-17 13:20:00,40.19,40.21,40.1,40.13,62300.0,31.7672,31.783,31.6961,31.7198,62300.0
2009-11-17 13:30:00,40.13,40.13,40.07,40.09,49300.0,31.7198,31.7198,31.6723,31.6882,49300.0
2009-11-17 13:40:00,40.09,40.33,40.09,40.33,82100.0,31.6882,31.8779,31.6882,31.8779,82100.0
2009-11-17 13:50:00,40.32,40.36,40.28,40.28,72000.0,31.87,31.9016,31.8383,31.8383,72000.0
2009-11-17 14:00:00,40.29,40.3,40.22,40.24,54100.0,31.8462,31.8541,31.7909,31.8067,54100.0
2009-11-17 14:10:00,40.25,40.29,40.2,40.28,53800.0,31.8146,31.8462,31.7751,31.8383,53800.0
2009-11-17 14:20:00,40.27,40.28,40.19,40.2,54900.0,31.8304,31.8383,31.7672,31.7751,54900.0
2009-11-17 14:30:00,40.19,40.2,40.14,40.19,57600.0,31.7672,31.7751,31.7277,31.7672,57600.0
2009-11-17 14:40:00,40.19,40.28,40.17,40.19,88900.0,31.7672,31.8383,31.7514,31.7672,88900.0
2009-11-17 14:50:00,40.18,40.26,40.09,40.25,92700.0,31.7593,31.8225,31.6882,31.8146,92700.0
2009-11-17 15:00:00,40.25,40.3,40.23,40.27,116100.0,31.8146,31.8541,31.7988,31.8304,116100.0
2009-11-17 15:10:00,40.28,40.33,40.25,40.32,93400.0,31.8383,31.8779,31.8146,31.87,93400.0
2009-11-17 15:20:00,40.33,40.42,40.32,40.35,126600.0,31.8779,31.949,31.87,31.8937,126600.0
2009-11-17 15:30:00,40.34,40.42,40.33,40.37,177300.0,31.8858,31.949,31.8779,31.9095,177300.0
2009-11-17 15:40:00,40.37,40.58,40.36,40.58,263700.0,31.9095,32.0755,31.9016,32.0755,263700.0
2009-11-17 15:50:00,40.58,40.59,40.51,40.54,444400.0,32.0755,32.0834,32.0201,32.0438,444400.0
2009-11-18 09:30:00,40.24,40.29,39.89,40.24,251700.0,31.8067,31.8462,31.5301,31.8067,251700.0
2009-11-18 09:40:00,40.26,40.62,40.17,40.17,188200.0,31.8225,32.1071,31.7514,31.7514,188200.0
2009-11-18 09:50:00,40.17,40.17,39.93,40.06,206000.0,31.7514,31.7514,31.5617,31.6644,206000.0
2009-11-18 10:00:00,40.06,40.11,40.0,40.02,169000.0,31.6644,31.704,31.617,31.6328,169000.0
2009-11-18 10:10:00,40.02,40.2,39.96,40.2,191700.0,31.6328,31.7751,31.5854,31.7751,191700.0
2009-11-18 10:20:00,40.21,40.46,40.2,40.4,208800.0,31.783,31.9806,31.7751,31.9332,208800.0
2009-11-18 10:30:00,40.42,40.46,40.32,40.45,126600.0,31.949,31.9806,31.87,31.9727,126600.0
2009-11-18 10:40:00,40.46,40.61,40.42,40.43,132300.0,31.9806,32.0992,31.949,31.9569,132300.0
2009-11-18 10:50:00,40.43,40.43,40.3,40.32,95600.0,31.9569,31.9569,31.8541,31.87,95600.0
2009-11-18 11:00:00,40.31,40.36,40.23,40.29,144400.0,31.8621,31.9016,31.7988,31.8462,144400.0
2009-11-18 11:10:00,40.3,40.3,40.14,40.2,69400.0,31.8541,31.8541,31.7277,31.7751,69400.0
2009-11-18 11:20:00,40.21,40.26,40.17,40.18,52300.0,31.783,31.8225,31.7514,31.7593,52300.0
2009-11-18 11:30:00,40.18,40.2,40.06,40.16,30600.0,31.7593,31.7751,31.6644,31.7435,30600.0
2009-11-18 11:40:00,40.16,40.33,40.15,40.26,45300.0,31.7435,31.8779,31.7356,31.8225,45300.0
2009-11-18 11:50:00,40.25,40.3,40.22,40.29,77000.0,31.8146,31.8541,31.7909,31.8462,77000.0
2009-11-18 12:00:00,40.3,40.4,40.22,40.37,42200.0,31.8541,31.9332,31.7909,31.9095,42200.0
2009-11-18 12:10:00,40.37,40.38,40.19,40.19,36700.0,31.9095,31.9174,31.7672,31.7672,36700.0
2009-11-18 12:20:00,40.19,40.35,40.17,40.34,58700.0,31.7672,31.8937,31.7514,31.8858,58700.0
2009-11-18 12:30:00,40.33,40.38,40.29,40.34,48400.0,31.8779,31.9174,31.8462,31.8858,48400.0
2009-11-18 12:40:00,40.32,40.37,40.29,40.3,76900.0,31.87,31.9095,31.8462,31.8541,76900.0
2009-11-18 12:50:00,40.3,40.33,40.06,40.06,95800.0,31.8541,31.8779,31.6644,31.6644,95800.0
2009-11-18 13:00:00,40.06,40.07,39.97,40.03,71200.0,31.6644,31.6723,31.5933,31.6407,71200.0
2009-11-18 13:10:00,40.03,40.1,40.0,40.0,43800.0,31.6407,31.6961,31.617,31.617,43800.0
2009-11-18 13:20:00,40.01,40.02,39.95,40.0,72100.0,31.6249,31.6328,31.5775,31.617,72100.0
2009-11-18 13:30:00,40.0,40.09,40.0,40.07,49600.0,31.617,31.6882,31.617,31.6723,49600.0
2009-11-18 13:40:00,40.08,40.14,40.06,40.06,35700.0,31.6803,31.7277,31.6644,31.6644,35700.0
2009-11-18 13:50:00,40.06,40.07,39.96,39.97,80100.0,31.6644,31.6723,31.5854,31.5933,80100.0
2009-11-18 14:00:00,39.96,40.07,39.94,40.02,74300.0,31.5854,31.6723,31.5696,31.6328,74300.0
2009-11-18 14:10:00,40.02,40.07,39.99,40.03,59900.0,31.6328,31.6723,31.6091,31.6407,59900.0
2009-11-18 14:20:00,40.03,40.25,40.02,40.22,145800.0,31.6407,31.8146,31.6328,31.7909,145800.0
2009-11-18 14:30:00,40.21,40.35,40.19,40.34,147700.0,31.783,31.8937,31.7672,31.8858,147700.0
2009-11-18 14:40:00,40.34,40.41,40.31,40.41,176800.0,31.8858,31.9411,31.8621,31.9411,176800.0
2009-11-18 14:50:00,40.41,40.46,40.31,40.37,179100.0,31.9411,31.9806,31.8621,31.9095,179100.0
2009-11-18 15:00:00,40.38,40.4,40.28,40.3,116900.0,31.9174,31.9332,31.8383,31.8541,116900.0
2009-11-18 15:10:00,40.3,40.36,40.24,40.25,101500.0,31.8541,31.9016,31.8067,31.8146,101500.0
2009-11-18 15:20:00,40.26,40.33,40.23,40.23,86800.0,31.8225,31.8779,31.7988,31.7988,86800.0
2009-11-18 15:30:00,40.23,40.28,40.15,40.25,126800.0,31.7988,31.8383,31.7356,31.8146,126800.0
2009-11-18 15:40:00,40.26,40.36,40.22,40.32,191500.0,31.8225,31.9016,31.7909,31.87,191500.0
2009-11-18 15:50:00,40.33,40.49,40.32,40.44,409200.0,31.8779,32.0043,31.87,31.9648,409200.0
2009-11-19 09:30:00,40.1,40.18,39.77,39.77,156000.0,31.6961,31.7593,31.4352,31.4352,156000.0
2009-11-19 09:40:00,39.77,39.78,39.44,39.48,261500.0,31.4352,31.4431,31.1744,31.206,261500.0
2009-11-19 09:50:00,39.48,39.54,39.33,39.35,184700.0,31.206,31.2534,31.0874,31.1032,184700.0
2009-11-19 10:00:00,39.35,39.41,39.21,39.26,203900.0,31.1032,31.1507,30.9926,31.0321,203900.0
2009-11-19 10:10:00,39.27,39.3,38.74,38.75,448900.0,31.04,31.0637,30.6211,30.629,448900.0
2009-11-19 10:20:00,38.77,39.0,38.76,38.87,267100.0,30.6448,30.8266,30.6369,30.7238,267100.0
2009-11-19 10:30:00,38.88,39.02,38.83,38.87,120500.0,30.7317,30.8424,30.6922,30.7238,120500.0
2009-11-19 10:40:00,38.88,38.91,38.66,38.73,158900.0,30.7317,30.7555,30.5578,30.6132,158900.0
2009-11-19 10:50:00,38.74,38.86,38.67,38.68,258700.0,30.6211,30.7159,30.5658,30.5737,258700.0
2009-11-19 11:00:00,38.68,38.74,38.49,38.5,237500.0,30.5737,30.6211,30.4235,30.4314,237500.0
2009-11-19 11:10:00,38.5,38.74,38.5,38.68,108600.0,30.4314,30.6211,30.4314,30.5737,108600.0
2009-11-19 11:20:00,38.68,38.71,38.49,38.7,128200.0,30.5737,30.5974,30.4235,30.5895,128200.0
2009-11-19 11:30:00,38.68,38.73,38.64,38.64,70500.0,30.5737,30.6132,30.542,30.542,70500.0
2009-11-19 11:40:00,38.65,38.67,38.5,38.5,70600.0,30.5499,30.5658,30.4314,30.4314,70600.0
2009-11-19 11:50:00,38.51,38.69,38.44,38.67,125800.0,30.4393,30.5816,30.384,30.5658,125800.0
2009-11-19 12:00:00,38.68,38.68,38.5,38.61,91200.0,30.5737,30.5737,30.4314,30.5183,91200.0
2009-11-19 12:10:00,38.61,38.63,38.54,38.58,44600.0,30.5183,30.5341,30.463,30.4946,44600.0
2009-11-19 12:20:00,38.58,38.66,38.54,38.66,111000.0,30.4946,30.5578,30.463,30.5578,111000.0
2009-11-19 12:30:00,38.66,38.85,38.65,38.8,200800.0,30.5578,30.708,30.5499,30.6685,200800.0
2009-11-19 12:40:00,38.81,38.83,38.61,38.62,70000.0,30.6764,30.6922,30.5183,30.5262,70000.0
2009-11-19 12:50:00,38.62,38.63,38.54,38.62,52100.0,30.5262,30.5341,30.463,30.5262,52100.0
2009-11-19 13:00:00,38.62,38.65,38.55,38.57,71100.0,30.5262,30.5499,30.4709,30.4867,71100.0
2009-11-19 13:10:00,38.56,38.56,38.28,38.29,192400.0,30.4788,30.4788,30.2575,30.2654,192400.0
2009-11-19 13:20:00,38.29,38.46,38.28,38.39,80100.0,30.2654,30.3998,30.2575,30.3444,80100.0
2009-11-19 13:30:00,38.39,38.53,38.38,38.47,72400.0,30.3444,30.4551,30.3365,30.4077,72400.0
2009-11-19 13:40:00,38.48,38.49,38.38,38.46,52800.0,30.4156,30.4235,30.3365,30.3998,52800.0
2009-11-19 13:50:00,38.46,38.5,38.38,38.4,48100.0,30.3998,30.4314,30.3365,30.3523,48100.0
2009-11-19 14:00:00,38.39,38.4,38.23,38.26,125600.0,30.3444,30.3523,30.218,30.2417,125600.0
2009-11-19 14:10:00,38.27,38.36,38.24,38.28,132100.0,30.2496,30.3207,30.2259,30.2575,132100.0
2009-11-19 14:20:00,38.27,38.48,38.27,38.41,129700.0,30.2496,30.4156,30.2496,30.3602,129700.0
2009-11-19 14:30:00,38.42,38.51,38.41,38.46,121200.0,30.3681,30.4393,30.3602,30.3998,121200.0
2009-11-19 14:40:00,38.45,38.54,38.43,38.49,137900.0,30.3919,30.463,30.3761,30.4235,137900.0
2009-11-19 14:50:00,38.5,38.6,38.47,38.48,92800.0,30.4314,30.5104,30.4077,30.4156,92800.0
2009-11-19 15:00:00,38.48,38.48,38.32,38.38,136800.0,30.4156,30.4156,30.2891,30.3365,136800.0
2009-11-19 15:10:00,38.39,38.4,38.31,38.36,183400.0,30.3444,30.3523,30.2812,30.3207,183400.0
2009-11-19 15:20:00,38.36,38.42,38.33,38.36,162600.0,30.3207,30.3681,30.297,30.3207,162600.0
2009-11-19 15:30:00,38.36,38.42,38.26,38.27,198900.0,30.3207,30.3681,30.2417,30.2496,198900.0
2009-11-19 15:40:00,38.28,38.47,38.22,38.42,405900.0,30.2575,30.4077,30.2101,30.3681,405900.0
2009-11-19 15:50:00,38.44,38.45,38.27,38.38,847500.0,30.384,30.3919,30.2496,30.3365,847500.0
2009-11-20 09:30:00,38.01,38.16,37.85,38.09,749900.0,30.0441,30.1626,29.9176,30.1073,749900.0
2009-11-20 09:40:00,38.14,38.26,38.03,38.24,298200.0,30.1468,30.2417,30.0599,30.2259,298200.0
2009-11-20 09:50:00,38.25,38.36,38.19,38.33,330900.0,30.2338,30.3207,30.1863,30.297,330900.0
2009-11-20 10:00:00,38.32,38.35,38.14,38.28,220400.0,30.2891,30.3128,30.1468,30.2575,220400.0
2009-11-20 10:10:00,38.27,38.47,37.96,38.4,280700.0,30.2496,30.4077,30.0046,30.3523,280700.0
2009-11-20 10:20:00,38.4,38.48,38.34,38.45,118500.0,30.3523,30.4156,30.3049,30.3919,118500.0
2009-11-20 10:30:00,38.45,38.48,38.38,38.47,123700.0,30.3919,30.4156,30.3365,30.4077,123700.0
2009-11-20 10:40:00,38.48,38.49,38.15,38.45,199800.0,30.4156,30.4235,30.1547,30.3919,199800.0
2009-11-20 10:50:00,38.44,38.52,38.34,38.43,128900.0,30.384,30.4472,30.3049,30.3761,128900.0
2009-11-20 11:00:00,38.43,38.62,38.15,38.47,334700.0,30.3761,30.5262,30.1547,30.4077,334700.0
2009-11-20 11:10:00,38.48,38.52,38.29,38.38,113800.0,30.4156,30.4472,30.2654,30.3365,113800.0
2009-11-20 11:20:00,38.38,38.44,38.32,38.34,59500.0,30.3365,30.384,30.2891,30.3049,59500.0
2009-11-20 11:30:00,38.35,38.42,38.32,38.4,103300.0,30.3128,30.3681,30.2891,30.3523,103300.0
2009-11-20 11:40:00,38.4,38.44,38.37,38.37,64900.0,30.3523,30.384,30.3286,30.3286,64900.0
2009-11-20 11:50:00,38.36,38.41,38.32,38.33,36400.0,30.3207,30.3602,30.2891,30.297,36400.0
2009-11-20 12:00:00,38.33,38.33,38.24,38.26,80000.0,30.297,30.297,30.2259,30.2417,80000.0
2009-11-20 12:10:00,38.27,38.27,38.13,38.14,75000.0,30.2496,30.2496,30.1389,30.1468,75000.0
2009-11-20 12:20:00,38.14,38.38,38.04,38.14,82100.0,30.1468,30.3365,30.0678,30.1468,82100.0
2009-11-20 12:30:00,38.13,38.23,38.12,38.21,72800.0,30.1389,30.218,30.131,30.2022,72800.0
2009-11-20 12:40:00,38.23,38.26,38.14,38.14,64900.0,30.218,30.2417,30.1468,30.1468,64900.0
2009-11-20 12:50:00,38.14,38.14,38.06,38.06,49500.0,30.1468,30.1468,30.0836,30.0836,49500.0
2009-11-20 13:00:00,38.06,38.12,38.05,38.11,84500.0,30.0836,30.131,30.0757,30.1231,84500.0
2009-11-20 13:10:00,38.1,38.11,38.04,38.04,55400.0,30.1152,30.1231,30.0678,30.0678,55400.0
2009-11-20 13:20:00,38.04,38.05,38.0,38.01,78100.0,30.0678,30.0757,30.0362,30.0441,78100.0
2009-11-20 13:30:00,38.03,38.06,38.0,38.01,58300.0,30.0599,30.0836,30.0362,30.0441,58300.0
2009-11-20 13:40:00,38.02,38.2,38.0,38.17,120200.0,30.052,30.1943,30.0362,30.1705,120200.0
2009-11-20 13:50:00,38.17,38.17,37.98,37.99,116800.0,30.1705,30.1705,30.0204,30.0283,116800.0
2009-11-20 14:00:00,37.99,38.01,37.92,37.94,105800.0,30.0283,30.0441,29.9729,29.9887,105800.0
2009-11-20 14:10:00,37.93,37.95,37.83,37.83,105200.0,29.9808,29.9966,29.9018,29.9018,105200.0
2009-11-20 14:20:00,37.83,37.88,37.76,37.88,225400.0,29.9018,29.9413,29.8465,29.9413,225400.0
2009-11-20 14:30:00,37.88,37.9,37.8,37.84,145500.0,29.9413,29.9571,29.8781,29.9097,145500.0
2009-11-20 14:40:00,37.84,37.84,37.71,37.74,276700.0,29.9097,29.9097,29.8069,29.8307,276700.0
2009-11-20 14:50:00,37.74,37.74,37.58,37.59,211300.0,29.8307,29.8307,29.7042,29.7121,211300.0
2009-11-20 15:00:00,37.59,37.65,37.58,37.64,153000.0,29.7121,29.7595,29.7042,29.7516,153000.0
2009-11-20 15:10:00,37.63,37.72,37.6,37.72,161100.0,29.7437,29.8148,29.72,29.8148,161100.0
2009-11-20 15:20:00,37.72,37.8,37.72,37.78,172300.0,29.8148,29.8781,29.8148,29.8623,172300.0
2009-11-20 15:30:00,37.79,37.95,37.77,37.84,243800.0,29.8702,29.9966,29.8544,29.9097,243800.0
2009-11-20 15:40:00,37.84,37.9,37.76,37.8,260100.0,29.9097,29.9571,29.8465,29.8781,260100.0
2009-11-20 15:50:00,37.8,37.81,37.67,37.68,674300.0,29.8781,29.886,29.7753,29.7832,674300.0
2009-11-23 09:30:00,38.53,38.75,38.37,38.55,286300.0,30.4551,30.629,30.3286,30.4709,286300.0
2009-11-23 09:40:00,38.57,38.73,38.52,38.56,208300.0,30.4867,30.6132,30.4472,30.4788,208300.0
2009-11-23 09:50:00,38.57,38.59,38.32,38.45,267700.0,30.4867,30.5025,30.2891,30.3919,267700.0
2009-11-23 10:00:00,38.45,38.75,38.42,38.7,287400.0,30.3919,30.629,30.3681,30.5895,287400.0
2009-11-23 10:10:00,38.7,38.8,38.69,38.78,178400.0,30.5895,30.6685,30.5816,30.6527,178400.0
2009-11-23 10:20:00,38.77,38.94,38.7,38.93,197000.0,30.6448,30.7792,30.5895,30.7713,197000.0
2009-11-23 10:30:00,38.94,39.0,38.88,38.91,132600.0,30.7792,30.8266,30.7317,30.7555,132600.0
2009-11-23 10:40:00,38.92,38.94,38.7,38.82,103400.0,30.7634,30.7792,30.5895,30.6843,103400.0
2009-11-23 10:50:00,38.82,38.87,38.68,38.73,141200.0,30.6843,30.7238,30.5737,30.6132,141200.0
2009-11-23 11:00:00,38.74,38.87,38.74,38.86,51500.0,30.6211,30.7238,30.6211,30.7159,51500.0
2009-11-23 11:10:00,38.85,38.87,38.65,38.67,87500.0,30.708,30.7238,30.5499,30.5658,87500.0
2009-11-23 11:20:00,38.67,38.68,38.6,38.64,84900.0,30.5658,30.5737,30.5104,30.542,84900.0
2009-11-23 11:30:00,38.63,38.76,38.62,38.67,76200.0,30.5341,30.6369,30.5262,30.5658,76200.0
2009-11-23 11:40:00,38.67,38.7,38.53,38.55,100500.0,30.5658,30.5895,30.4551,30.4709,100500.0
2009-11-23 11:50:00,38.55,38.58,38.51,38.54,95200.0,30.4709,30.4946,30.4393,30.463,95200.0
2009-11-23 12:00:00,38.53,38.58,38.45,38.45,103900.0,30.4551,30.4946,30.3919,30.3919,103900.0
2009-11-23 12:10:00,38.45,38.47,38.33,38.34,67900.0,30.3919,30.4077,30.297,30.3049,67900.0
2009-11-23 12:20:00,38.34,38.43,38.32,38.38,54100.0,30.3049,30.3761,30.2891,30.3365,54100.0
2009-11-23 12:30:00,38.37,38.37,38.2,38.29,81100.0,30.3286,30.3286,30.1943,30.2654,81100.0
2009-11-23 12:40:00,38.3,38.33,38.26,38.26,68300.0,30.2733,30.297,30.2417,30.2417,68300.0
2009-11-23 12:50:00,38.26,38.33,38.23,38.26,41100.0,30.2417,30.297,30.218,30.2417,41100.0
2009-11-23 13:00:00,38.27,38.27,38.04,38.04,103800.0,30.2496,30.2496,30.0678,30.0678,103800.0
2009-11-23 13:10:00,38.05,38.08,37.92,37.98,127800.0,30.0757,30.0994,29.9729,30.0204,127800.0
2009-11-23 13:20:00,37.97,38.04,37.86,37.88,88200.0,30.0125,30.0678,29.9255,29.9413,88200.0
2009-11-23 13:30:00,37.88,37.98,37.83,37.98,100600.0,29.9413,30.0204,29.9018,30.0204,100600.0
2009-11-23 13:40:00,37.99,38.08,37.94,37.95,61700.0,30.0283,30.0994,29.9887,29.9966,61700.0
2009-11-23 13:50:00,37.94,38.01,37.84,37.86,93000.0,29.9887,30.0441,29.9097,29.9255,93000.0
2009-11-23 14:00:00,37.87,37.91,37.84,37.87,79800.0,29.9334,29.965,29.9097,29.9334,79800.0
2009-11-23 14:10:00,37.87,37.89,37.72,37.74,118300.0,29.9334,29.9492,29.8148,29.8307,118300.0
2009-11-23 14:20:00,37.75,37.88,37.75,37.88,90300.0,29.8386,29.9413,29.8386,29.9413,90300.0
2009-11-23 14:30:00,37.87,37.94,37.84,37.89,91200.0,29.9334,29.9887,29.9097,29.9492,91200.0
2009-11-23 14:40:00,37.89,37.98,37.85,37.97,58200.0,29.9492,30.0204,29.9176,30.0125,58200.0
2009-11-23 14:50:00,37.97,38.01,37.9,37.91,81900.0,30.0125,30.0441,29.9571,29.965,81900.0
2009-11-23 15:00:00,37.91,38.06,37.9,38.04,87000.0,29.965,30.0836,29.9571,30.0678,87000.0
2009-11-23 15:10:00,38.04,38.1,38.02,38.05,67300.0,30.0678,30.1152,30.052,30.0757,67300.0
2009-11-23 15:20:00,38.05,38.05,37.93,37.93,87600.0,30.0757,30.0757,29.9808,29.9808,87600.0
2009-11-23 15:30:00,37.93,37.94,37.75,37.9,170100.0,29.9808,29.9887,29.8386,29.9571,170100.0
2009-11-23 15:40:00,37.9,37.93,37.81,37.92,165500.0,29.9571,29.9808,29.886,29.9729,165500.0
2009-11-23 15:50:00,37.91,38.05,37.87,38.03,334400.0,29.965,30.0757,29.9334,30.0599,334400.0
2009-11-24 09:30:00,37.82,38.13,37.57,37.6,111700.0,29.8939,30.1389,29.6963,29.72,111700.0
2009-11-24 09:40:00,37.61,37.84,37.51,37.68,190600.0,29.7279,29.9097,29.6489,29.7832,190600.0
2009-11-24 09:50:00,37.68,37.68,37.4,37.45,308800.0,29.7832,29.7832,29.5619,29.6014,308800.0
2009-11-24 10:00:00,37.44,37.71,37.4,37.56,238800.0,29.5935,29.8069,29.5619,29.6884,238800.0
2009-11-24 10:10:00,37.58,37.67,37.51,37.59,86700.0,29.7042,29.7753,29.6489,29.7121,86700.0
2009-11-24 10:20:00,37.57,37.6,37.43,37.45,61300.0,29.6963,29.72,29.5856,29.6014,61300.0
2009-11-24 10:30:00,37.45,37.71,37.43,37.68,95800.0,29.6014,29.8069,29.5856,29.7832,95800.0
2009-11-24 10:40:00,37.68,37.72,37.56,37.61,111000.0,29.7832,29.8148,29.6884,29.7279,111000.0
2009-11-24 10:50:00,37.64,37.81,37.62,37.79,85400.0,29.7516,29.886,29.7358,29.8702,85400.0
2009-11-24 11:00:00,37.79,37.92,37.74,37.89,142800.0,29.8702,29.9729,29.8307,29.9492,142800.0
2009-11-24 11:10:00,37.88,37.94,37.82,37.85,118900.0,29.9413,29.9887,29.8939,29.9176,118900.0
2009-11-24 11:20:00,37.83,37.85,37.67,37.7,60000.0,29.9018,29.9176,29.7753,29.799,60000.0
2009-11-24 11:30:00,37.7,37.92,37.67,37.88,120700.0,29.799,29.9729,29.7753,29.9413,120700.0
2009-11-24 11:40:00,37.87,37.87,37.8,37.86,62200.0,29.9334,29.9334,29.8781,29.9255,62200.0
2009-11-24 11:50:00,37.87,37.92,37.83,37.91,59600.0,29.9334,29.9729,29.9018,29.965,59600.0
2009-11-24 12:00:00,37.92,37.94,37.86,37.9,43700.0,29.9729,29.9887,29.9255,29.9571,43700.0
2009-11-24 12:10:00,37.9,37.95,37.86,37.88,60500.0,29.9571,29.9966,29.9255,29.9413,60500.0
2009-11-24 12:20:00,37.88,37.91,37.88,37.9,56000.0,29.9413,29.965,29.9413,29.9571,56000.0
2009-11-24 12:30:00,37.9,37.94,37.89,37.9,62200.0,29.9571,29.9887,29.9492,29.9571,62200.0
2009-11-24 12:40:00,37.89,37.91,37.76,37.79,66900.0,29.9492,29.965,29.8465,29.8702,66900.0
2009-11-24 12:50:00,37.77,37.85,37.73,37.83,48400.0,29.8544,29.9176,29.8228,29.9018,48400.0
2009-11-24 13:00:00,37.84,37.98,37.84,37.96,81800.0,29.9097,30.0204,29.9097,30.0046,81800.0
2009-11-24 13:10:00,37.96,37.99,37.91,37.96,63900.0,30.0046,30.0283,29.965,30.0046,63900.0
2009-11-24 13:20:00,37.96,37.97,37.9,37.91,29200.0,30.0046,30.0125,29.9571,29.965,29200.0
2009-11-24 13:30:00,37.92,37.99,37.92,37.94,33000.0,29.9729,30.0283,29.9729,29.9887,33000.0
2009-11-24 13:40:00,37.95,37.95,37.79,37.79,32900.0,29.9966,29.9966,29.8702,29.8702,32900.0
2009-11-24 13:50:00,37.79,37.8,37.71,37.74,65600.0,29.8702,29.8781,29.8069,29.8307,65600.0
2009-11-24 14:00:00,37.73,37.83,37.66,37.78,81300.0,29.8228,29.9018,29.7674,29.8623,81300.0
2009-11-24 14:10:00,37.78,37.84,37.78,37.84,68300.0,29.8623,29.9097,29.8623,29.9097,68300.0
2009-11-24 14:20:00,37.85,37.94,37.81,37.93,135300.0,29.9176,29.9887,29.886,29.9808,135300.0
2009-11-24 14:30:00,37.93,37.98,37.91,37.93,82600.0,29.9808,30.0204,29.965,29.9808,82600.0
2009-11-24 14:40:00,37.93,38.1,37.93,38.05,80700.0,29.9808,30.1152,29.9808,30.0757,80700.0
2009-11-24 14:50:00,38.04,38.06,37.92,37.92,77800.0,30.0678,30.0836,29.9729,29.9729,77800.0
2009-11-24 15:00:00,37.93,38.01,37.91,37.96,80500.0,29.9808,30.0441,29.965,30.0046,80500.0
2009-11-24 15:10:00,37.96,37.96,37.85,37.87,53500.0,30.0046,30.0046,29.9176,29.9334,53500.0
2009-11-24 15:20:00,37.86,37.95,37.84,37.92,248200.0,29.9255,29.9966,29.9097,29.9729,248200.0
2009-11-24 15:30:00,37.92,37.97,37.89,37.93,139100.0,29.9729,30.0125,29.9492,29.9808,139100.0
2009-11-24 15:40:00,37.92,37.99,37.89,37.96,244800.0,29.9729,30.0283,29.9492,30.0046,244800.0
2009-11-24 15:50:00,37.97,38.08,37.9,38.07,363500.0,30.0125,30.0994,29.9571,30.0915,363500.0
2009-11-25 09:30:00,38.25,38.7,38.11,38.65,214700.0,30.2338,30.5895,30.1231,30.5499,214700.0
2009-11-25 09:40:00,38.65,38.65,38.42,38.55,217300.0,30.5499,30.5499,30.3681,30.4709,217300.0
2009-11-25 09:50:00,38.54,38.87,38.5,38.86,196800.0,30.463,30.7238,30.4314,30.7159,196800.0
2009-11-25 10:00:00,38.86,38.98,38.79,38.94,210800.0,30.7159,30.8108,30.6606,30.7792,210800.0
2009-11-25 10:10:00,38.94,38.99,38.9,38.91,175500.0,30.7792,30.8187,30.7476,30.7555,175500.0
2009-11-25 10:20:00,38.92,38.95,38.71,38.78,126800.0,30.7634,30.7871,30.5974,30.6527,126800.0
2009-11-25 10:30:00,38.79,38.86,38.71,38.79,75800.0,30.6606,30.7159,30.5974,30.6606,75800.0
2009-11-25 10:40:00,38.79,38.92,38.79,38.82,106100.0,30.6606,30.7634,30.6606,30.6843,106100.0
2009-11-25 10:50:00,38.82,38.89,38.8,38.87,41600.0,30.6843,30.7396,30.6685,30.7238,41600.0
2009-11-25 11:00:00,38.86,38.92,38.81,38.87,96800.0,30.7159,30.7634,30.6764,30.7238,96800.0
2009-11-25 11:10:00,38.86,38.93,38.85,38.88,126700.0,30.7159,30.7713,30.708,30.7317,126700.0
2009-11-25 11:20:00,38.87,38.88,38.74,38.76,66200.0,30.7238,30.7317,30.6211,30.6369,66200.0
2009-11-25 11:30:00,38.75,38.89,38.73,38.85,154700.0,30.629,30.7396,30.6132,30.708,154700.0
2009-11-25 11:40:00,38.85,38.89,38.83,38.87,55400.0,30.708,30.7396,30.6922,30.7238,55400.0
2009-11-25 11:50:00,38.87,38.88,38.8,38.85,55700.0,30.7238,30.7317,30.6685,30.708,55700.0
2009-11-25 12:00:00,38.85,38.86,38.74,38.76,96000.0,30.708,30.7159,30.6211,30.6369,96000.0
2009-11-25 12:10:00,38.76,38.84,38.76,38.8,68800.0,30.6369,30.7001,30.6369,30.6685,68800.0
2009-11-25 12:20:00,38.81,38.86,38.8,38.85,49700.0,30.6764,30.7159,30.6685,30.708,49700.0
2009-11-25 12:30:00,38.84,38.86,38.78,38.83,106200.0,30.7001,30.7159,30.6527,30.6922,106200.0
2009-11-25 12:40:00,38.83,38.85,38.79,38.81,68000.0,30.6922,30.708,30.6606,30.6764,68000.0
2009-11-25 12:50:00,38.81,38.82,38.78,38.79,56200.0,30.6764,30.6843,30.6527,30.6606,56200.0
2009-11-25 13:00:00,38.79,38.82,38.77,38.77,114000.0,30.6606,30.6843,30.6448,30.6448,114000.0
2009-11-25 13:10:00,38.77,38.82,38.76,38.8,64500.0,30.6448,30.6843,30.6369,30.6685,64500.0
2009-11-25 13:20:00,38.8,38.8,38.75,38.76,62600.0,30.6685,30.6685,30.629,30.6369,62600.0
2009-11-25 13:30:00,38.77,38.8,38.76,38.78,41000.0,30.6448,30.6685,30.6369,30.6527,41000.0
2009-11-25 13:40:00,38.79,38.8,38.77,38.79,53000.0,30.6606,30.6685,30.6448,30.6606,53000.0
2009-11-25 13:50:00,38.79,38.85,38.79,38.84,72100.0,30.6606,30.708,30.6606,30.7001,72100.0
2009-11-25 14:00:00,38.84,38.84,38.72,38.73,86200.0,30.7001,30.7001,30.6053,30.6132,86200.0
2009-11-25 14:10:00,38.72,38.77,38.7,38.74,69200.0,30.6053,30.6448,30.5895,30.6211,69200.0
2009-11-25 14:20:00,38.74,38.8,38.72,38.79,56800.0,30.6211,30.6685,30.6053,30.6606,56800.0
2009-11-25 14:30:00,38.79,38.8,38.71,38.71,35500.0,30.6606,30.6685,30.5974,30.5974,35500.0
2009-11-25 14:40:00,38.72,38.8,38.71,38.78,57700.0,30.6053,30.6685,30.5974,30.6527,57700.0
2009-11-25 14:50:00,38.77,38.81,38.76,38.79,34600.0,30.6448,30.6764,30.6369,30.6606,34600.0
2009-11-25 15:00:00,38.8,38.81,38.73,38.79,108000.0,30.6685,30.6764,30.6132,30.6606,108000.0
2009-11-25 15:10:00,38.8,38.81,38.74,38.74,103500.0,30.6685,30.6764,30.6211,30.6211,103500.0
2009-11-25 15:20:00,38.75,38.76,38.69,38.7,123900.0,30.629,30.6369,30.5816,30.5895,123900.0
2009-11-25 15:30:00,38.7,38.77,38.7,38.72,147600.0,30.5895,30.6448,30.5895,30.6053,147600.0
2009-11-25 15:40:00,38.72,38.73,38.63,38.64,190200.0,30.6053,30.6132,30.5341,30.542,190200.0
2009-11-25 15:50:00,38.63,38.76,38.61,38.74,281500.0,30.5341,30.6369,30.5183,30.6211,281500.0
2009-11-27 09:30:00,37.39,37.73,37.01,37.63,214600.0,29.554,29.8228,29.2536,29.7437,214600.0
2009-11-27 09:40:00,37.64,37.88,37.52,37.78,203400.0,29.7516,29.9413,29.6568,29.8623,203400.0
2009-11-27 09:50:00,37.77,37.87,37.65,37.83,123000.0,29.8544,29.9334,29.7595,29.9018,123000.0
2009-11-27 10:00:00,37.8,37.98,37.66,37.68,141900.0,29.8781,30.0204,29.7674,29.7832,141900.0
2009-11-27 10:10:00,37.7,37.89,37.69,37.78,52600.0,29.799,29.9492,29.7911,29.8623,52600.0
2009-11-27 10:20:00,37.76,37.9,37.71,37.74,51600.0,29.8465,29.9571,29.8069,29.8307,51600.0
2009-11-27 10:30:00,37.74,37.76,37.6,37.73,64700.0,29.8307,29.8465,29.72,29.8228,64700.0
2009-11-27 10:40:00,37.73,37.84,37.67,37.79,38300.0,29.8228,29.9097,29.7753,29.8702,38300.0
2009-11-27 10:50:00,37.79,37.88,37.68,37.85,87900.0,29.8702,29.9413,29.7832,29.9176,87900.0
2009-11-27 11:00:00,37.84,38.06,37.82,38.02,41800.0,29.9097,30.0836,29.8939,30.052,41800.0
2009-11-27 11:10:00,38.01,38.07,37.91,37.95,67700.0,30.0441,30.0915,29.965,29.9966,67700.0
2009-11-27 11:20:00,37.95,38.0,37.9,37.92,50800.0,29.9966,30.0362,29.9571,29.9729,50800.0
2009-11-27 11:30:00,37.93,38.0,37.89,37.98,49500.0,29.9808,30.0362,29.9492,30.0204,49500.0
2009-11-27 11:40:00,37.98,38.05,37.95,37.96,40500.0,30.0204,30.0757,29.9966,30.0046,40500.0
2009-11-27 11:50:00,37.96,38.0,37.8,37.81,76300.0,30.0046,30.0362,29.8781,29.886,76300.0
2009-11-27 12:00:00,37.81,37.84,37.59,37.64,94500.0,29.886,29.9097,29.7121,29.7516,94500.0
2009-11-27 12:10:00,37.64,37.72,37.62,37.64,57700.0,29.7516,29.8148,29.7358,29.7516,57700.0
2009-11-27 12:20:00,37.62,37.62,37.55,37.6,46000.0,29.7358,29.7358,29.6805,29.72,46000.0
2009-11-27 12:30:00,37.6,37.63,37.5,37.56,122400.0,29.72,29.7437,29.641,29.6884,122400.0
2009-11-27 12:40:00,37.57,37.63,37.51,37.58,148800.0,29.6963,29.7437,29.6489,29.7042,148800.0
2009-11-27 12:50:00,37.57,37.57,37.17,37.24,582700.0,29.6963,29.6963,29.3801,29.4354,582700.0
2009-11-30 09:30:00,37.5,37.91,37.24,37.79,208000.0,29.641,29.965,29.4354,29.8702,208000.0
2009-11-30 09:40:00,37.78,37.86,37.58,37.7,114400.0,29.8623,29.9255,29.7042,29.799,114400.0
2009-11-30 09:50:00,37.69,37.7,37.48,37.51,88600.0,29.7911,29.799,29.6251,29.6489,88600.0
2009-11-30 10:00:00,37.52,37.71,37.44,37.7,115700.0,29.6568,29.8069,29.5935,29.799,115700.0
2009-11-30 10:10:00,37.7,37.82,37.64,37.7,133800.0,29.799,29.8939,29.7516,29.799,133800.0
2009-11-30 10:20:00,37.69,37.72,37.57,37.67,56600.0,29.7911,29.8148,29.6963,29.7753,56600.0
2009-11-30 10:30:00,37.67,37.75,37.67,37.67,61400.0,29.7753,29.8386,29.7753,29.7753,61400.0
2009-11-30 10:40:00,37.67,37.81,37.67,37.76,73700.0,29.7753,29.886,29.7753,29.8465,73700.0
2009-11-30 10:50:00,37.75,37.82,37.69,37.76,58400.0,29.8386,29.8939,29.7911,29.8465,58400.0
2009-11-30 11:00:00,37.76,37.77,37.59,37.66,58400.0,29.8465,29.8544,29.7121,29.7674,58400.0
2009-11-30 11:10:00,37.65,37.8,37.48,37.53,134200.0,29.7595,29.8781,29.6251,29.6647,134200.0
2009-11-30 11:20:00,37.53,37.56,37.33,37.36,64300.0,29.6647,29.6884,29.5066,29.5303,64300.0
2009-11-30 11:30:00,37.36,37.37,37.17,37.28,98100.0,29.5303,29.5382,29.3801,29.4671,98100.0
2009-11-30 11:40:00,37.27,37.33,37.13,37.15,66700.0,29.4592,29.5066,29.3485,29.3643,66700.0
2009-11-30 11:50:00,37.16,37.27,37.11,37.25,60100.0,29.3722,29.4592,29.3327,29.4433,60100.0
2009-11-30 12:00:00,37.27,37.43,37.26,37.43,49800.0,29.4592,29.5856,29.4513,29.5856,49800.0
2009-11-30 12:10:00,37.42,37.49,37.39,37.48,49700.0,29.5777,29.6331,29.554,29.6251,49700.0
2009-11-30 12:20:00,37.47,37.52,37.46,37.51,43800.0,29.6172,29.6568,29.6093,29.6489,43800.0
2009-11-30 12:30:00,37.52,37.54,37.35,37.46,77700.0,29.6568,29.6726,29.5224,29.6093,77700.0
2009-11-30 12:40:00,37.47,37.51,37.37,37.49,43400.0,29.6172,29.6489,29.5382,29.6331,43400.0
2009-11-30 12:50:00,37.49,37.52,37.43,37.43,33100.0,29.6331,29.6568,29.5856,29.5856,33100.0
2009-11-30 13:00:00,37.44,37.47,37.39,37.4,44500.0,29.5935,29.6172,29.554,29.5619,44500.0
2009-11-30 13:10:00,37.39,37.46,37.35,37.45,39900.0,29.554,29.6093,29.5224,29.6014,39900.0
2009-11-30 13:20:00,37.45,37.48,37.42,37.48,45400.0,29.6014,29.6251,29.5777,29.6251,45400.0
2009-11-30 13:30:00,37.48,37.59,37.47,37.55,69500.0,29.6251,29.7121,29.6172,29.6805,69500.0
2009-11-30 13:40:00,37.55,37.57,37.47,37.53,65200.0,29.6805,29.6963,29.6172,29.6647,65200.0
2009-11-30 13:50:00,37.53,37.74,37.53,37.68,99500.0,29.6647,29.8307,29.6647,29.7832,99500.0
2009-11-30 14:00:00,37.69,37.69,37.61,37.65,59400.0,29.7911,29.7911,29.7279,29.7595,59400.0
2009-11-30 14:10:00,37.65,37.76,37.65,37.74,43900.0,29.7595,29.8465,29.7595,29.8307,43900.0
2009-11-30 14:20:00,37.73,37.76,37.68,37.74,76900.0,29.8228,29.8465,29.7832,29.8307,76900.0
2009-11-30 14:30:00,37.76,37.8,37.7,37.78,60700.0,29.8465,29.8781,29.799,29.8623,60700.0
2009-11-30 14:40:00,37.77,37.88,37.73,37.85,100200.0,29.8544,29.9413,29.8228,29.9176,100200.0
2009-11-30 14:50:00,37.85,37.87,37.79,37.85,101100.0,29.9176,29.9334,29.8702,29.9176,101100.0
2009-11-30 15:00:00,37.85,37.86,37.71,37.76,152100.0,29.9176,29.9255,29.8069,29.8465,152100.0
2009-11-30 15:10:00,37.76,37.9,37.65,37.87,253500.0,29.8465,29.9571,29.7595,29.9334,253500.0
2009-11-30 15:20:00,37.87,37.91,37.79,37.84,159300.0,29.9334,29.965,29.8702,29.9097,159300.0
2009-11-30 15:30:00,37.85,38.11,37.85,38.11,168800.0,29.9176,30.1231,29.9176,30.1231,168800.0
2009-11-30 15:40:00,38.11,38.23,38.11,38.19,217600.0,30.1231,30.218,30.1231,30.1863,217600.0
2009-11-30 15:50:00,38.19,38.46,38.17,38.38,671100.0,30.1863,30.3998,30.1705,30.3365,671100.0
2009-12-01 09:30:00,38.71,38.94,38.17,38.2,238400.0,30.5974,30.7792,30.1705,30.1943,238400.0
2009-12-01 09:40:00,38.2,38.35,37.97,38.05,237800.0,30.1943,30.3128,30.0125,30.0757,237800.0
2009-12-01 09:50:00,38.05,38.05,37.48,37.87,232300.0,30.0757,30.0757,29.6251,29.9334,232300.0
2009-12-01 10:00:00,37.85,37.86,37.51,37.6,417600.0,29.9176,29.9255,29.6489,29.72,417600.0
2009-12-01 10:10:00,37.61,37.67,37.55,37.65,192900.0,29.7279,29.7753,29.6805,29.7595,192900.0
2009-12-01 10:20:00,37.63,37.63,37.52,37.57,169100.0,29.7437,29.7437,29.6568,29.6963,169100.0
2009-12-01 10:30:00,37.57,37.7,37.43,37.45,223900.0,29.6963,29.799,29.5856,29.6014,223900.0
2009-12-01 10:40:00,37.45,37.58,37.45,37.51,171800.0,29.6014,29.7042,29.6014,29.6489,171800.0
2009-12-01 10:50:00,37.5,37.65,37.49,37.65,102600.0,29.641,29.7595,29.6331,29.7595,102600.0
2009-12-01 11:00:00,37.64,37.82,37.63,37.8,179900.0,29.7516,29.8939,29.7437,29.8781,179900.0
2009-12-01 11:10:00,37.8,37.91,37.73,37.9,139900.0,29.8781,29.965,29.8228,29.9571,139900.0
2009-12-01 11:20:00,37.9,37.96,37.78,37.8,211400.0,29.9571,30.0046,29.8623,29.8781,211400.0
2009-12-01 11:30:00,37.8,37.84,37.73,37.75,90000.0,29.8781,29.9097,29.8228,29.8386,90000.0
2009-12-01 11:40:00,37.75,37.77,37.67,37.74,97800.0,29.8386,29.8544,29.7753,29.8307,97800.0
2009-12-01 11:50:00,37.75,37.82,37.75,37.76,78800.0,29.8386,29.8939,29.8386,29.8465,78800.0
2009-12-01 12:00:00,37.76,37.87,37.73,37.87,92300.0,29.8465,29.9334,29.8228,29.9334,92300.0
2009-12-01 12:10:00,37.87,37.88,37.81,37.86,60100.0,29.9334,29.9413,29.886,29.9255,60100.0
2009-12-01 12:20:00,37.87,37.87,37.72,37.74,91100.0,29.9334,29.9334,29.8148,29.8307,91100.0
2009-12-01 12:30:00,37.75,37.83,37.73,37.79,90900.0,29.8386,29.9018,29.8228,29.8702,90900.0
2009-12-01 12:40:00,37.79,37.87,37.79,37.86,64100.0,29.8702,29.9334,29.8702,29.9255,64100.0
2009-12-01 12:50:00,37.87,37.89,37.84,37.85,90400.0,29.9334,29.9492,29.9097,29.9176,90400.0
2009-12-01 13:00:00,37.85,37.88,37.81,37.81,52600.0,29.9176,29.9413,29.886,29.886,52600.0
2009-12-01 13:10:00,37.81,38.07,37.81,38.06,127600.0,29.886,30.0915,29.886,30.0836,127600.0
2009-12-01 13:20:00,38.05,38.19,38.04,38.17,173500.0,30.0757,30.1863,30.0678,30.1705,173500.0
2009-12-01 13:30:00,38.18,38.25,38.16,38.19,220300.0,30.1784,30.2338,30.1626,30.1863,220300.0
2009-12-01 13:40:00,38.19,38.2,38.1,38.1,108900.0,30.1863,30.1943,30.1152,30.1152,108900.0
2009-12-01 13:50:00,38.11,38.15,38.02,38.05,112500.0,30.1231,30.1547,30.052,30.0757,112500.0
2009-12-01 14:00:00,38.05,38.12,38.04,38.09,62800.0,30.0757,30.131,30.0678,30.1073,62800.0
2009-12-01 14:10:00,38.09,38.1,38.01,38.02,55200.0,30.1073,30.1152,30.0441,30.052,55200.0
2009-12-01 14:20:00,38.02,38.21,38.01,38.21,98900.0,30.052,30.2022,30.0441,30.2022,98900.0
2009-12-01 14:30:00,38.2,38.27,38.12,38.13,95900.0,30.1943,30.2496,30.131,30.1389,95900.0
2009-12-01 14:40:00,38.13,38.15,38.08,38.14,99700.0,30.1389,30.1547,30.0994,30.1468,99700.0
2009-12-01 14:50:00,38.14,38.14,37.94,38.07,168300.0,30.1468,30.1468,29.9887,30.0915,168300.0
2009-12-01 15:00:00,38.08,38.09,37.96,38.01,151900.0,30.0994,30.1073,30.0046,30.0441,151900.0
2009-12-01 15:10:00,38.0,38.09,37.98,38.08,110100.0,30.0362,30.1073,30.0204,30.0994,110100.0
2009-12-01 15:20:00,38.07,38.09,37.97,38.08,147700.0,30.0915,30.1073,30.0125,30.0994,147700.0
2009-12-01 15:30:00,38.09,38.11,37.97,38.08,342000.0,30.1073,30.1231,30.0125,30.0994,342000.0
2009-12-01 15:40:00,38.09,38.12,38.04,38.08,231600.0,30.1073,30.131,30.0678,30.0994,231600.0
2009-12-01 15:50:00,38.08,38.13,38.02,38.11,405800.0,30.0994,30.1389,30.052,30.1231,405800.0
2009-12-02 09:30:00,37.97,38.3,37.85,38.0,173000.0,30.0125,30.2733,29.9176,30.0362,173000.0
2009-12-02 09:40:00,38.01,38.08,37.62,37.83,232000.0,30.0441,30.0994,29.7358,29.9018,232000.0
2009-12-02 09:50:00,37.83,38.05,37.63,37.81,371300.0,29.9018,30.0757,29.7437,29.886,371300.0
2009-12-02 10:00:00,37.8,38.05,37.79,37.94,147200.0,29.8781,30.0757,29.8702,29.9887,147200.0
2009-12-02 10:10:00,37.94,38.28,37.94,38.21,195900.0,29.9887,30.2575,29.9887,30.2022,195900.0
2009-12-02 10:20:00,38.21,38.46,38.17,38.4,303900.0,30.2022,30.3998,30.1705,30.3523,303900.0
2009-12-02 10:30:00,38.4,38.61,38.29,38.61,218700.0,30.3523,30.5183,30.2654,30.5183,218700.0
2009-12-02 10:40:00,38.61,38.76,38.55,38.75,242800.0,30.5183,30.6369,30.4709,30.629,242800.0
2009-12-02 10:50:00,38.74,38.77,38.63,38.74,114300.0,30.6211,30.6448,30.5341,30.6211,114300.0
2009-12-02 11:00:00,38.74,38.74,38.62,38.63,197900.0,30.6211,30.6211,30.5262,30.5341,197900.0
2009-12-02 11:10:00,38.62,38.62,38.31,38.45,235400.0,30.5262,30.5262,30.2812,30.3919,235400.0
2009-12-02 11:20:00,38.45,38.45,38.34,38.35,198900.0,30.3919,30.3919,30.3049,30.3128,198900.0
2009-12-02 11:30:00,38.36,38.48,38.34,38.43,101500.0,30.3207,30.4156,30.3049,30.3761,101500.0
2009-12-02 11:40:00,38.43,38.48,38.35,38.36,67200.0,30.3761,30.4156,30.3128,30.3207,67200.0
2009-12-02 11:50:00,38.37,38.48,38.36,38.43,60600.0,30.3286,30.4156,30.3207,30.3761,60600.0
2009-12-02 12:00:00,38.44,38.45,38.34,38.36,102600.0,30.384,30.3919,30.3049,30.3207,102600.0
2009-12-02 12:10:00,38.36,38.4,38.2,38.21,133400.0,30.3207,30.3523,30.1943,30.2022,133400.0
2009-12-02 12:20:00,38.22,38.22,38.04,38.13,218700.0,30.2101,30.2101,30.0678,30.1389,218700.0
2009-12-02 12:30:00,38.14,38.22,38.12,38.17,77900.0,30.1468,30.2101,30.131,30.1705,77900.0
2009-12-02 12:40:00,38.18,38.29,38.17,38.28,81700.0,30.1784,30.2654,30.1705,30.2575,81700.0
2009-12-02 12:50:00,38.28,38.31,38.24,38.26,88500.0,30.2575,30.2812,30.2259,30.2417,88500.0
2009-12-02 13:00:00,38.27,38.28,38.18,38.22,113600.0,30.2496,30.2575,30.1784,30.2101,113600.0
2009-12-02 13:10:00,38.22,38.33,38.2,38.3,50300.0,30.2101,30.297,30.1943,30.2733,50300.0
2009-12-02 13:20:00,38.32,38.34,38.29,38.34,62400.0,30.2891,30.3049,30.2654,30.3049,62400.0
2009-12-02 13:30:00,38.33,38.36,38.3,38.35,36800.0,30.297,30.3207,30.2733,30.3128,36800.0
2009-12-02 13:40:00,38.35,38.48,38.33,38.48,60500.0,30.3128,30.4156,30.297,30.4156,60500.0
2009-12-02 13:50:00,38.48,38.53,38.38,38.41,54100.0,30.4156,30.4551,30.3365,30.3602,54100.0
2009-12-02 14:00:00,38.42,38.51,38.35,38.41,80100.0,30.3681,30.4393,30.3128,30.3602,80100.0
2009-12-02 14:10:00,38.42,38.42,38.3,38.3,101000.0,30.3681,30.3681,30.2733,30.2733,101000.0
2009-12-02 14:20:00,38.3,38.41,38.27,38.4,94700.0,30.2733,30.3602,30.2496,30.3523,94700.0
2009-12-02 14:30:00,38.4,38.47,38.31,38.45,83400.0,30.3523,30.4077,30.2812,30.3919,83400.0
2009-12-02 14:40:00,38.46,38.47,38.36,38.39,23400.0,30.3998,30.4077,30.3207,30.3444,23400.0
2009-12-02 14:50:00,38.39,38.39,38.29,38.3,42500.0,30.3444,30.3444,30.2654,30.2733,42500.0
2009-12-02 15:00:00,38.32,38.37,38.29,38.31,28300.0,30.2891,30.3286,30.2654,30.2812,28300.0
2009-12-02 15:10:00,38.3,38.3,38.18,38.25,52800.0,30.2733,30.2733,30.1784,30.2338,52800.0
2009-12-02 15:20:00,38.25,38.33,38.21,38.24,104100.0,30.2338,30.297,30.2022,30.2259,104100.0
2009-12-02 15:30:00,38.24,38.25,38.1,38.21,153200.0,30.2259,30.2338,30.1152,30.2022,153200.0
2009-12-02 15:40:00,38.2,38.4,38.19,38.39,205900.0,30.1943,30.3523,30.1863,30.3444,205900.0
2009-12-02 15:50:00,38.38,38.4,38.32,38.34,203900.0,30.3365,30.3523,30.2891,30.3049,203900.0
2009-12-03 09:30:00,38.63,38.76,38.5,38.63,181300.0,30.5341,30.6369,30.4314,30.5341,181300.0
2009-12-03 09:40:00,38.64,39.0,38.56,38.87,249600.0,30.542,30.8266,30.4788,30.7238,249600.0
2009-12-03 09:50:00,38.85,38.9,38.6,38.77,236600.0,30.708,30.7476,30.5104,30.6448,236600.0
2009-12-03 10:00:00,38.77,38.77,38.49,38.55,383600.0,30.6448,30.6448,30.4235,30.4709,383600.0
2009-12-03 10:10:00,38.55,38.61,38.02,38.08,316500.0,30.4709,30.5183,30.052,30.0994,316500.0
2009-12-03 10:20:00,38.09,38.1,37.84,37.94,299800.0,30.1073,30.1152,29.9097,29.9887,299800.0
2009-12-03 10:30:00,37.93,37.95,37.71,37.74,294900.0,29.9808,29.9966,29.8069,29.8307,294900.0
2009-12-03 10:40:00,37.74,37.96,37.61,37.96,248700.0,29.8307,30.0046,29.7279,30.0046,248700.0
2009-12-03 10:50:00,37.94,37.97,37.86,37.9,91300.0,29.9887,30.0125,29.9255,29.9571,91300.0
2009-12-03 11:00:00,37.9,37.95,37.81,37.84,87800.0,29.9571,29.9966,29.886,29.9097,87800.0
2009-12-03 11:10:00,37.84,37.91,37.79,37.88,91700.0,29.9097,29.965,29.8702,29.9413,91700.0
2009-12-03 11:20:00,37.88,37.96,37.84,37.91,62500.0,29.9413,30.0046,29.9097,29.965,62500.0
2009-12-03 11:30:00,37.91,37.94,37.67,37.68,185000.0,29.965,29.9887,29.7753,29.7832,185000.0
2009-12-03 11:40:00,37.68,37.69,37.5,37.61,172600.0,29.7832,29.7911,29.641,29.7279,172600.0
2009-12-03 11:50:00,37.61,37.78,37.59,37.76,90700.0,29.7279,29.8623,29.7121,29.8465,90700.0
2009-12-03 12:00:00,37.76,37.77,37.59,37.6,128800.0,29.8465,29.8544,29.7121,29.72,128800.0
2009-12-03 12:10:00,37.6,37.65,37.49,37.65,153200.0,29.72,29.7595,29.6331,29.7595,153200.0
2009-12-03 12:20:00,37.64,37.65,37.51,37.52,133800.0,29.7516,29.7595,29.6489,29.6568,133800.0
2009-12-03 12:30:00,37.53,37.58,37.48,37.48,88800.0,29.6647,29.7042,29.6251,29.6251,88800.0
2009-12-03 12:40:00,37.48,37.52,37.4,37.48,134900.0,29.6251,29.6568,29.5619,29.6251,134900.0
2009-12-03 12:50:00,37.48,37.64,37.48,37.64,67000.0,29.6251,29.7516,29.6251,29.7516,67000.0
2009-12-03 13:00:00,37.63,37.65,37.45,37.46,95400.0,29.7437,29.7595,29.6014,29.6093,95400.0
2009-12-03 13:10:00,37.46,37.5,37.16,37.17,276500.0,29.6093,29.641,29.3722,29.3801,276500.0
2009-12-03 13:20:00,37.16,37.16,37.0,37.12,281800.0,29.3722,29.3722,29.2457,29.3406,281800.0
2009-12-03 13:30:00,37.11,37.21,37.08,37.2,141300.0,29.3327,29.4117,29.309,29.4038,141300.0
2009-12-03 13:40:00,37.2,37.31,37.19,37.27,120200.0,29.4038,29.4908,29.3959,29.4592,120200.0
2009-12-03 13:50:00,37.27,37.31,37.12,37.26,138800.0,29.4592,29.4908,29.3406,29.4513,138800.0
2009-12-03 14:00:00,37.27,37.3,37.2,37.21,120400.0,29.4592,29.4829,29.4038,29.4117,120400.0
2009-12-03 14:10:00,37.21,37.24,37.19,37.21,119200.0,29.4117,29.4354,29.3959,29.4117,119200.0
2009-12-03 14:20:00,37.21,37.24,37.09,37.09,115900.0,29.4117,29.4354,29.3169,29.3169,115900.0
2009-12-03 14:30:00,37.1,37.11,37.03,37.04,144900.0,29.3248,29.3327,29.2695,29.2774,144900.0
2009-12-03 14:40:00,37.04,37.12,37.02,37.1,234600.0,29.2774,29.3406,29.2616,29.3248,234600.0
2009-12-03 14:50:00,37.1,37.12,37.04,37.04,164100.0,29.3248,29.3406,29.2774,29.2774,164100.0
2009-12-03 15:00:00,37.05,37.1,37.02,37.04,192100.0,29.2853,29.3248,29.2616,29.2774,192100.0
2009-12-03 15:10:00,37.04,37.19,36.95,37.09,354700.0,29.2774,29.3959,29.2062,29.3169,354700.0
2009-12-03 15:20:00,37.09,37.12,36.98,37.04,198000.0,29.3169,29.3406,29.2299,29.2774,198000.0
2009-12-03 15:30:00,37.04,37.14,36.87,36.89,440800.0,29.2774,29.3564,29.143,29.1588,440800.0
2009-12-03 15:40:00,36.89,36.97,36.77,36.82,624000.0,29.1588,29.222,29.0639,29.1035,624000.0
2009-12-03 15:50:00,36.82,36.94,36.64,36.91,1351000.0,29.1035,29.1983,28.9612,29.1746,1351000.0
2009-12-04 09:30:00,37.88,38.1,37.66,37.99,1079300.0,29.9413,30.1152,29.7674,30.0283,1079300.0
2009-12-04 09:40:00,37.99,38.1,37.9,37.91,665200.0,30.0283,30.1152,29.9571,29.965,665200.0
2009-12-04 09:50:00,37.91,38.08,37.45,37.47,589000.0,29.965,30.0994,29.6014,29.6172,589000.0
2009-12-04 10:00:00,37.48,38.07,37.42,38.06,687100.0,29.6251,30.0915,29.5777,30.0836,687100.0
2009-12-04 10:10:00,38.04,38.08,37.83,37.86,357600.0,30.0678,30.0994,29.9018,29.9255,357600.0
2009-12-04 10:20:00,37.87,38.04,37.78,38.01,325000.0,29.9334,30.0678,29.8623,30.0441,325000.0
2009-12-04 10:30:00,38.02,38.28,38.0,38.08,444100.0,30.052,30.2575,30.0362,30.0994,444100.0
2009-12-04 10:40:00,38.09,38.14,37.97,38.11,215700.0,30.1073,30.1468,30.0125,30.1231,215700.0
2009-12-04 10:50:00,38.09,38.15,37.89,37.9,331500.0,30.1073,30.1547,29.9492,29.9571,331500.0
2009-12-04 11:00:00,37.9,37.94,37.81,37.84,156300.0,29.9571,29.9887,29.886,29.9097,156300.0
2009-12-04 11:10:00,37.85,37.94,37.78,37.82,185200.0,29.9176,29.9887,29.8623,29.8939,185200.0
2009-12-04 11:20:00,37.83,37.85,37.56,37.6,253600.0,29.9018,29.9176,29.6884,29.72,253600.0
2009-12-04 11:30:00,37.57,37.65,37.5,37.56,260900.0,29.6963,29.7595,29.641,29.6884,260900.0
2009-12-04 11:40:00,37.57,37.62,37.43,37.54,396400.0,29.6963,29.7358,29.5856,29.6726,396400.0
2009-12-04 11:50:00,37.54,37.65,37.4,37.56,217000.0,29.6726,29.7595,29.5619,29.6884,217000.0
2009-12-04 12:00:00,37.58,37.66,37.47,37.58,93500.0,29.7042,29.7674,29.6172,29.7042,93500.0
2009-12-04 12:10:00,37.58,37.67,37.49,37.55,114400.0,29.7042,29.7753,29.6331,29.6805,114400.0
2009-12-04 12:20:00,37.54,37.59,37.46,37.57,51000.0,29.6726,29.7121,29.6093,29.6963,51000.0
2009-12-04 12:30:00,37.57,37.86,37.57,37.81,148200.0,29.6963,29.9255,29.6963,29.886,148200.0
2009-12-04 12:40:00,37.79,37.89,37.71,37.78,78300.0,29.8702,29.9492,29.8069,29.8623,78300.0
2009-12-04 12:50:00,37.78,37.85,37.71,37.8,147300.0,29.8623,29.9176,29.8069,29.8781,147300.0
2009-12-04 13:00:00,37.8,37.85,37.78,37.82,54400.0,29.8781,29.9176,29.8623,29.8939,54400.0
2009-12-04 13:10:00,37.81,37.81,37.63,37.67,107000.0,29.886,29.886,29.7437,29.7753,107000.0
2009-12-04 13:20:00,37.67,37.69,37.38,37.42,131700.0,29.7753,29.7911,29.5461,29.5777,131700.0
2009-12-04 13:30:00,37.42,37.47,37.31,37.43,135500.0,29.5777,29.6172,29.4908,29.5856,135500.0
2009-12-04 13:40:00,37.43,37.45,37.3,37.31,129600.0,29.5856,29.6014,29.4829,29.4908,129600.0
2009-12-04 13:50:00,37.31,37.35,37.19,37.23,123000.0,29.4908,29.5224,29.3959,29.4275,123000.0
2009-12-04 14:00:00,37.23,37.34,37.2,37.21,118600.0,29.4275,29.5145,29.4038,29.4117,118600.0
2009-12-04 14:10:00,37.22,37.38,37.2,37.29,248300.0,29.4196,29.5461,29.4038,29.475,248300.0
2009-12-04 14:20:00,37.27,37.27,37.05,37.12,142100.0,29.4592,29.4592,29.2853,29.3406,142100.0
2009-12-04 14:30:00,37.12,37.37,37.12,37.35,130000.0,29.3406,29.5382,29.3406,29.5224,130000.0
2009-12-04 14:40:00,37.35,37.38,37.22,37.22,105000.0,29.5224,29.5461,29.4196,29.4196,105000.0
2009-12-04 14:50:00,37.22,37.39,37.18,37.37,180400.0,29.4196,29.554,29.388,29.5382,180400.0
2009-12-04 15:00:00,37.37,37.46,37.3,37.45,254300.0,29.5382,29.6093,29.4829,29.6014,254300.0
2009-12-04 15:10:00,37.45,37.54,37.42,37.51,203100.0,29.6014,29.6726,29.5777,29.6489,203100.0
2009-12-04 15:20:00,37.51,37.82,37.51,37.67,458000.0,29.6489,29.8939,29.6489,29.7753,458000.0
2009-12-04 15:30:00,37.67,37.71,37.57,37.58,231700.0,29.7753,29.8069,29.6963,29.7042,231700.0
2009-12-04 15:40:00,37.58,37.77,37.5,37.76,462300.0,29.7042,29.8544,29.641,29.8465,462300.0
2009-12-04 15:50:00,37.75,37.98,37.7,37.91,790700.0,29.8386,30.0204,29.799,29.965,790700.0
2009-12-07 09:30:00,38.48,38.48,38.2,38.41,291300.0,30.4156,30.4156,30.1943,30.3602,291300.0
2009-12-07 09:40:00,38.42,38.48,38.21,38.48,251700.0,30.3681,30.4156,30.2022,30.4156,251700.0
2009-12-07 09:50:00,38.48,38.63,38.32,38.44,216000.0,30.4156,30.5341,30.2891,30.384,216000.0
2009-12-07 10:00:00,38.44,38.55,38.23,38.28,517800.0,30.384,30.4709,30.218,30.2575,517800.0
2009-12-07 10:10:00,38.29,38.34,38.21,38.32,136700.0,30.2654,30.3049,30.2022,30.2891,136700.0
2009-12-07 10:20:00,38.32,38.32,38.15,38.26,110900.0,30.2891,30.2891,30.1547,30.2417,110900.0
2009-12-07 10:30:00,38.26,38.33,38.19,38.2,133600.0,30.2417,30.297,30.1863,30.1943,133600.0
2009-12-07 10:40:00,38.21,38.24,38.05,38.07,125200.0,30.2022,30.2259,30.0757,30.0915,125200.0
2009-12-07 10:50:00,38.06,38.11,38.02,38.08,89600.0,30.0836,30.1231,30.052,30.0994,89600.0
2009-12-07 11:00:00,38.08,38.08,37.92,37.93,126900.0,30.0994,30.0994,29.9729,29.9808,126900.0
2009-12-07 11:10:00,37.93,38.0,37.86,37.89,115300.0,29.9808,30.0362,29.9255,29.9492,115300.0
2009-12-07 11:20:00,37.89,37.9,37.78,37.87,99000.0,29.9492,29.9571,29.8623,29.9334,99000.0
2009-12-07 11:30:00,37.88,37.88,37.71,37.71,200700.0,29.9413,29.9413,29.8069,29.8069,200700.0
2009-12-07 11:40:00,37.72,37.72,37.59,37.65,142000.0,29.8148,29.8148,29.7121,29.7595,142000.0
2009-12-07 11:50:00,37.65,37.71,37.61,37.7,98300.0,29.7595,29.8069,29.7279,29.799,98300.0
2009-12-07 12:00:00,37.7,37.8,37.7,37.72,81500.0,29.799,29.8781,29.799,29.8148,81500.0
2009-12-07 12:10:00,37.72,37.73,37.59,37.64,156300.0,29.8148,29.8228,29.7121,29.7516,156300.0
2009-12-07 12:20:00,37.63,37.64,37.59,37.59,83200.0,29.7437,29.7516,29.7121,29.7121,83200.0
2009-12-07 12:30:00,37.6,37.75,37.47,37.71,209700.0,29.72,29.8386,29.6172,29.8069,209700.0
2009-12-07 12:40:00,37.71,37.73,37.6,37.65,119400.0,29.8069,29.8228,29.72,29.7595,119400.0
2009-12-07 12:50:00,37.66,37.74,37.55,37.73,102500.0,29.7674,29.8307,29.6805,29.8228,102500.0
2009-12-07 13:00:00,37.72,37.79,37.71,37.75,79100.0,29.8148,29.8702,29.8069,29.8386,79100.0
2009-12-07 13:10:00,37.74,37.92,37.72,37.87,96900.0,29.8307,29.9729,29.8148,29.9334,96900.0
2009-12-07 13:20:00,37.87,37.88,37.78,37.81,47200.0,29.9334,29.9413,29.8623,29.886,47200.0
2009-12-07 13:30:00,37.82,37.88,37.81,37.88,47400.0,29.8939,29.9413,29.886,29.9413,47400.0
2009-12-07 13:40:00,37.87,37.91,37.86,37.88,43900.0,29.9334,29.965,29.9255,29.9413,43900.0
2009-12-07 13:50:00,37.87,37.88,37.72,37.76,69300.0,29.9334,29.9413,29.8148,29.8465,69300.0
2009-12-07 14:00:00,37.73,37.81,37.71,37.75,56000.0,29.8228,29.886,29.8069,29.8386,56000.0
2009-12-07 14:10:00,37.74,37.85,37.73,37.73,66900.0,29.8307,29.9176,29.8228,29.8228,66900.0
2009-12-07 14:20:00,37.73,37.79,37.69,37.75,127000.0,29.8228,29.8702,29.7911,29.8386,127000.0
2009-12-07 14:30:00,37.74,37.74,37.35,37.35,176700.0,29.8307,29.8307,29.5224,29.5224,176700.0
2009-12-07 14:40:00,37.35,37.37,37.2,37.25,169100.0,29.5224,29.5382,29.4038,29.4433,169100.0
2009-12-07 14:50:00,37.24,37.31,37.2,37.26,100100.0,29.4354,29.4908,29.4038,29.4513,100100.0
2009-12-07 15:00:00,37.27,37.33,37.23,37.28,145200.0,29.4592,29.5066,29.4275,29.4671,145200.0
2009-12-07 15:10:00,37.29,37.35,37.22,37.3,88800.0,29.475,29.5224,29.4196,29.4829,88800.0
2009-12-07 15:20:00,37.3,37.32,37.18,37.21,147600.0,29.4829,29.4987,29.388,29.4117,147600.0
2009-12-07 15:30:00,37.22,37.43,37.2,37.41,169000.0,29.4196,29.5856,29.4038,29.5698,169000.0
2009-12-07 15:40:00,37.4,37.62,37.4,37.52,305500.0,29.5619,29.7358,29.5619,29.6568,305500.0
2009-12-07 15:50:00,37.51,37.57,37.48,37.5,391200.0,29.6489,29.6963,29.6251,29.641,391200.0
2009-12-08 09:30:00,37.01,37.43,36.98,37.29,212000.0,29.2536,29.5856,29.2299,29.475,212000.0
2009-12-08 09:40:00,37.28,37.47,37.1,37.18,156900.0,29.4671,29.6172,29.3248,29.388,156900.0
2009-12-08 09:50:00,37.2,37.55,37.15,37.49,218700.0,29.4038,29.6805,29.3643,29.6331,218700.0
2009-12-08 10:00:00,37.5,37.51,37.17,37.27,176300.0,29.641,29.6489,29.3801,29.4592,176300.0
2009-12-08 10:10:00,37.27,37.31,37.11,37.21,132000.0,29.4592,29.4908,29.3327,29.4117,132000.0
2009-12-08 10:20:00,37.21,37.32,37.1,37.11,85200.0,29.4117,29.4987,29.3248,29.3327,85200.0
2009-12-08 10:30:00,37.12,37.2,37.1,37.19,58700.0,29.3406,29.4038,29.3248,29.3959,58700.0
2009-12-08 10:40:00,37.18,37.19,37.05,37.1,89500.0,29.388,29.3959,29.2853,29.3248,89500.0
2009-12-08 10:50:00,37.11,37.17,37.0,37.16,87500.0,29.3327,29.3801,29.2457,29.3722,87500.0
2009-12-08 11:00:00,37.18,37.38,37.16,37.31,94700.0,29.388,29.5461,29.3722,29.4908,94700.0
2009-12-08 11:10:00,37.3,37.39,37.26,37.27,70600.0,29.4829,29.554,29.4513,29.4592,70600.0
2009-12-08 11:20:00,37.26,37.4,37.26,37.35,73700.0,29.4513,29.5619,29.4513,29.5224,73700.0
2009-12-08 11:30:00,37.38,37.4,37.27,37.29,63200.0,29.5461,29.5619,29.4592,29.475,63200.0
2009-12-08 11:40:00,37.28,37.52,37.27,37.48,160000.0,29.4671,29.6568,29.4592,29.6251,160000.0
2009-12-08 11:50:00,37.49,37.51,37.22,37.27,104600.0,29.6331,29.6489,29.4196,29.4592,104600.0
2009-12-08 12:00:00,37.29,37.37,37.27,37.29,54600.0,29.475,29.5382,29.4592,29.475,54600.0
2009-12-08 12:10:00,37.29,37.37,37.18,37.22,58400.0,29.475,29.5382,29.388,29.4196,58400.0
2009-12-08 12:20:00,37.24,37.28,37.12,37.16,64600.0,29.4354,29.4671,29.3406,29.3722,64600.0
2009-12-08 12:30:00,37.18,37.19,37.09,37.15,56800.0,29.388,29.3959,29.3169,29.3643,56800.0
2009-12-08 12:40:00,37.14,37.23,37.11,37.23,72900.0,29.3564,29.4275,29.3327,29.4275,72900.0
2009-12-08 12:50:00,37.23,37.35,37.18,37.35,52300.0,29.4275,29.5224,29.388,29.5224,52300.0
2009-12-08 13:00:00,37.36,37.41,37.29,37.35,69800.0,29.5303,29.5698,29.475,29.5224,69800.0
2009-12-08 13:10:00,37.34,37.35,37.15,37.21,94100.0,29.5145,29.5224,29.3643,29.4117,94100.0
2009-12-08 13:20:00,37.22,37.31,37.17,37.28,111500.0,29.4196,29.4908,29.3801,29.4671,111500.0
2009-12-08 13:30:00,37.27,37.48,37.27,37.45,103200.0,29.4592,29.6251,29.4592,29.6014,103200.0
2009-12-08 13:40:00,37.44,37.56,37.39,37.47,150400.0,29.5935,29.6884,29.554,29.6172,150400.0
2009-12-08 13:50:00,37.49,37.51,37.36,37.43,98500.0,29.6331,29.6489,29.5303,29.5856,98500.0
2009-12-08 14:00:00,37.42,37.5,37.33,37.49,83200.0,29.5777,29.641,29.5066,29.6331,83200.0
2009-12-08 14:10:00,37.47,37.52,37.41,37.47,120200.0,29.6172,29.6568,29.5698,29.6172,120200.0
2009-12-08 14:20:00,37.48,37.48,37.3,37.37,132900.0,29.6251,29.6251,29.4829,29.5382,132900.0
2009-12-08 14:30:00,37.38,37.56,37.36,37.53,161200.0,29.5461,29.6884,29.5303,29.6647,161200.0
2009-12-08 14:40:00,37.54,37.61,37.47,37.54,111400.0,29.6726,29.7279,29.6172,29.6726,111400.0
2009-12-08 14:50:00,37.53,37.54,37.4,37.5,247600.0,29.6647,29.6726,29.5619,29.641,247600.0
2009-12-08 15:00:00,37.49,37.53,37.44,37.5,107500.0,29.6331,29.6647,29.5935,29.641,107500.0
2009-12-08 15:10:00,37.5,37.59,37.47,37.59,187300.0,29.641,29.7121,29.6172,29.7121,187300.0
2009-12-08 15:20:00,37.59,37.72,37.56,37.67,186100.0,29.7121,29.8148,29.6884,29.7753,186100.0
2009-12-08 15:30:00,37.68,37.73,37.63,37.67,414200.0,29.7832,29.8228,29.7437,29.7753,414200.0
2009-12-08 15:40:00,37.67,37.67,37.54,37.56,340800.0,29.7753,29.7753,29.6726,29.6884,340800.0
2009-12-08 15:50:00,37.57,37.63,37.54,37.61,441200.0,29.6963,29.7437,29.6726,29.7279,441200.0
2009-12-09 09:30:00,37.6,37.81,37.49,37.67,260900.0,29.72,29.886,29.6331,29.7753,260900.0
2009-12-09 09:40:00,37.65,37.91,37.63,37.79,215000.0,29.7595,29.965,29.7437,29.8702,215000.0
2009-12-09 09:50:00,37.79,38.1,37.79,37.97,226600.0,29.8702,30.1152,29.8702,30.0125,226600.0
2009-12-09 10:00:00,37.98,38.1,37.93,38.02,128900.0,30.0204,30.1152,29.9808,30.052,128900.0
2009-12-09 10:10:00,38.02,38.05,37.93,37.95,127700.0,30.052,30.0757,29.9808,29.9966,127700.0
2009-12-09 10:20:00,37.95,38.04,37.89,38.01,146000.0,29.9966,30.0678,29.9492,30.0441,146000.0
2009-12-09 10:30:00,38.0,38.1,37.91,38.09,155100.0,30.0362,30.1152,29.965,30.1073,155100.0
2009-12-09 10:40:00,38.09,38.26,38.07,38.2,102800.0,30.1073,30.2417,30.0915,30.1943,102800.0
2009-12-09 10:50:00,38.2,38.26,38.14,38.17,91400.0,30.1943,30.2417,30.1468,30.1705,91400.0
2009-12-09 11:00:00,38.19,38.27,38.11,38.22,85000.0,30.1863,30.2496,30.1231,30.2101,85000.0
2009-12-09 11:10:00,38.22,38.23,38.08,38.08,72800.0,30.2101,30.218,30.0994,30.0994,72800.0
2009-12-09 11:20:00,38.08,38.15,38.08,38.11,77700.0,30.0994,30.1547,30.0994,30.1231,77700.0
2009-12-09 11:30:00,38.11,38.14,38.04,38.08,148300.0,30.1231,30.1468,30.0678,30.0994,148300.0
2009-12-09 11:40:00,38.08,38.1,38.06,38.09,47200.0,30.0994,30.1152,30.0836,30.1073,47200.0
2009-12-09 11:50:00,38.1,38.1,38.0,38.05,57500.0,30.1152,30.1152,30.0362,30.0757,57500.0
2009-12-09 12:00:00,38.05,38.06,37.98,38.0,60600.0,30.0757,30.0836,30.0204,30.0362,60600.0
2009-12-09 12:10:00,37.99,38.05,37.93,37.93,117400.0,30.0283,30.0757,29.9808,29.9808,117400.0
2009-12-09 12:20:00,37.94,38.01,37.9,38.01,130200.0,29.9887,30.0441,29.9571,30.0441,130200.0
2009-12-09 12:30:00,38.0,38.06,37.98,37.99,62700.0,30.0362,30.0836,30.0204,30.0283,62700.0
2009-12-09 12:40:00,37.99,38.03,37.97,38.01,64100.0,30.0283,30.0599,30.0125,30.0441,64100.0
2009-12-09 12:50:00,38.01,38.1,38.01,38.09,61100.0,30.0441,30.1152,30.0441,30.1073,61100.0
2009-12-09 13:00:00,38.08,38.08,37.98,38.06,176200.0,30.0994,30.0994,30.0204,30.0836,176200.0
2009-12-09 13:10:00,38.06,38.1,38.01,38.07,64400.0,30.0836,30.1152,30.0441,30.0915,64400.0
2009-12-09 13:20:00,38.07,38.14,37.97,38.06,207200.0,30.0915,30.1468,30.0125,30.0836,207200.0
2009-12-09 13:30:00,38.07,38.11,38.02,38.1,141300.0,30.0915,30.1231,30.052,30.1152,141300.0
2009-12-09 13:40:00,38.11,38.14,37.98,38.04,184900.0,30.1231,30.1468,30.0204,30.0678,184900.0
2009-12-09 13:50:00,38.04,38.13,38.0,38.02,84900.0,30.0678,30.1389,30.0362,30.052,84900.0
2009-12-09 14:00:00,38.03,38.15,38.01,38.13,107700.0,30.0599,30.1547,30.0441,30.1389,107700.0
2009-12-09 14:10:00,38.13,38.15,38.04,38.05,54500.0,30.1389,30.1547,30.0678,30.0757,54500.0
2009-12-09 14:20:00,38.05,38.09,37.97,37.99,109000.0,30.0757,30.1073,30.0125,30.0283,109000.0
2009-12-09 14:30:00,38.0,38.16,38.0,38.15,101100.0,30.0362,30.1626,30.0362,30.1547,101100.0
2009-12-09 14:40:00,38.14,38.21,38.1,38.21,101900.0,30.1468,30.2022,30.1152,30.2022,101900.0
2009-12-09 14:50:00,38.21,38.29,38.18,38.22,153200.0,30.2022,30.2654,30.1784,30.2101,153200.0
2009-12-09 15:00:00,38.22,38.36,38.2,38.31,136900.0,30.2101,30.3207,30.1943,30.2812,136900.0
2009-12-09 15:10:00,38.32,38.49,38.31,38.48,197400.0,30.2891,30.4235,30.2812,30.4156,197400.0
2009-12-09 15:20:00,38.47,38.52,38.45,38.51,303400.0,30.4077,30.4472,30.3919,30.4393,303400.0
2009-12-09 15:30:00,38.51,38.64,38.5,38.6,344800.0,30.4393,30.542,30.4314,30.5104,344800.0
2009-12-09 15:40:00,38.6,38.78,38.56,38.76,391400.0,30.5104,30.6527,30.4788,30.6369,391400.0
2009-12-09 15:50:00,38.77,38.78,38.6,38.61,764700.0,30.6448,30.6527,30.5104,30.5183,764700.0
2009-12-10 09:30:00,38.69,39.08,38.69,38.9,199400.0,30.5816,30.8898,30.5816,30.7476,199400.0
2009-12-10 09:40:00,38.9,39.36,38.89,39.25,356700.0,30.7476,31.1111,30.7396,31.0242,356700.0
2009-12-10 09:50:00,39.24,39.32,39.11,39.25,310000.0,31.0163,31.0795,30.9135,31.0242,310000.0
2009-12-10 10:00:00,39.26,39.35,39.23,39.26,204400.0,31.0321,31.1032,31.0084,31.0321,204400.0
2009-12-10 10:10:00,39.25,39.35,39.16,39.17,181000.0,31.0242,31.1032,30.9531,30.961,181000.0
2009-12-10 10:20:00,39.16,39.37,39.1,39.37,169000.0,30.9531,31.1191,30.9056,31.1191,169000.0
2009-12-10 10:30:00,39.36,39.37,39.11,39.18,112000.0,31.1111,31.1191,30.9135,30.9689,112000.0
2009-12-10 10:40:00,39.17,39.23,39.11,39.2,126100.0,30.961,31.0084,30.9135,30.9847,126100.0
2009-12-10 10:50:00,39.21,39.22,39.07,39.22,58900.0,30.9926,31.0005,30.8819,31.0005,58900.0
2009-12-10 11:00:00,39.21,39.22,39.13,39.19,58000.0,30.9926,31.0005,30.9293,30.9768,58000.0
2009-12-10 11:10:00,39.18,39.26,39.17,39.25,92300.0,30.9689,31.0321,30.961,31.0242,92300.0
2009-12-10 11:20:00,39.26,39.26,39.12,39.17,75200.0,31.0321,31.0321,30.9214,30.961,75200.0
2009-12-10 11:30:00,39.17,39.21,39.13,39.15,59600.0,30.961,30.9926,30.9293,30.9452,59600.0
2009-12-10 11:40:00,39.15,39.18,39.08,39.08,81800.0,30.9452,30.9689,30.8898,30.8898,81800.0
2009-12-10 11:50:00,39.09,39.2,39.03,39.14,99800.0,30.8977,30.9847,30.8503,30.9373,99800.0
2009-12-10 12:00:00,39.15,39.27,39.14,39.21,62600.0,30.9452,31.04,30.9373,30.9926,62600.0
2009-12-10 12:10:00,39.21,39.26,39.17,39.25,41700.0,30.9926,31.0321,30.961,31.0242,41700.0
2009-12-10 12:20:00,39.25,39.29,39.15,39.15,43700.0,31.0242,31.0558,30.9452,30.9452,43700.0
2009-12-10 12:30:00,39.15,39.16,39.04,39.1,99400.0,30.9452,30.9531,30.8582,30.9056,99400.0
2009-12-10 12:40:00,39.11,39.13,38.98,39.06,98200.0,30.9135,30.9293,30.8108,30.874,98200.0
2009-12-10 12:50:00,39.07,39.12,39.02,39.03,40100.0,30.8819,30.9214,30.8424,30.8503,40100.0
2009-12-10 13:00:00,39.04,39.07,38.95,38.99,99100.0,30.8582,30.8819,30.7871,30.8187,99100.0
2009-12-10 13:10:00,38.98,38.99,38.78,38.79,132600.0,30.8108,30.8187,30.6527,30.6606,132600.0
2009-12-10 13:20:00,38.78,38.79,38.72,38.73,85300.0,30.6527,30.6606,30.6053,30.6132,85300.0
2009-12-10 13:30:00,38.73,38.78,38.71,38.78,46900.0,30.6132,30.6527,30.5974,30.6527,46900.0
2009-12-10 13:40:00,38.77,38.81,38.75,38.76,50200.0,30.6448,30.6764,30.629,30.6369,50200.0
2009-12-10 13:50:00,38.75,38.77,38.7,38.74,57900.0,30.629,30.6448,30.5895,30.6211,57900.0
2009-12-10 14:00:00,38.74,38.76,38.66,38.71,69100.0,30.6211,30.6369,30.5578,30.5974,69100.0
2009-12-10 14:10:00,38.7,38.74,38.62,38.74,92500.0,30.5895,30.6211,30.5262,30.6211,92500.0
2009-12-10 14:20:00,38.74,38.83,38.72,38.72,142400.0,30.6211,30.6922,30.6053,30.6053,142400.0
2009-12-10 14:30:00,38.72,38.81,38.72,38.73,55300.0,30.6053,30.6764,30.6053,30.6132,55300.0
2009-12-10 14:40:00,38.73,38.77,38.71,38.72,79400.0,30.6132,30.6448,30.5974,30.6053,79400.0
2009-12-10 14:50:00,38.72,38.73,38.62,38.62,51500.0,30.6053,30.6132,30.5262,30.5262,51500.0
2009-12-10 15:00:00,38.62,38.63,38.53,38.6,112000.0,30.5262,30.5341,30.4551,30.5104,112000.0
2009-12-10 15:10:00,38.59,38.69,38.59,38.59,98900.0,30.5025,30.5816,30.5025,30.5025,98900.0
2009-12-10 15:20:00,38.59,38.59,38.43,38.51,118700.0,30.5025,30.5025,30.3761,30.4393,118700.0
2009-12-10 15:30:00,38.5,38.62,38.5,38.62,165500.0,30.4314,30.5262,30.4314,30.5262,165500.0
2009-12-10 15:40:00,38.61,38.68,38.56,38.68,164900.0,30.5183,30.5737,30.4788,30.5737,164900.0
2009-12-10 15:50:00,38.69,38.72,38.62,38.69,269700.0,30.5816,30.6053,30.5262,30.5816,269700.0
2009-12-11 09:30:00,38.9,39.15,38.84,38.99,90700.0,30.7476,30.9452,30.7001,30.8187,90700.0
2009-12-11 09:40:00,38.98,39.18,38.97,39.1,116600.0,30.8108,30.9689,30.8029,30.9056,116600.0
2009-12-11 09:50:00,39.09,39.33,39.06,39.32,268600.0,30.8977,31.0874,30.874,31.0795,268600.0
2009-12-11 10:00:00,39.31,39.44,39.28,39.43,217700.0,31.0716,31.1744,31.0479,31.1665,217700.0
2009-12-11 10:10:00,39.42,39.43,39.26,39.42,134100.0,31.1586,31.1665,31.0321,31.1586,134100.0
2009-12-11 10:20:00,39.42,39.48,39.38,39.46,181800.0,31.1586,31.206,31.127,31.1902,181800.0
2009-12-11 10:30:00,39.47,39.5,39.43,39.48,123000.0,31.1981,31.2218,31.1665,31.206,123000.0
2009-12-11 10:40:00,39.48,39.64,39.47,39.54,193100.0,31.206,31.3325,31.1981,31.2534,193100.0
2009-12-11 10:50:00,39.55,39.65,39.5,39.64,100500.0,31.2613,31.3404,31.2218,31.3325,100500.0
2009-12-11 11:00:00,39.64,39.75,39.58,39.73,168700.0,31.3325,31.4194,31.285,31.4036,168700.0
2009-12-11 11:10:00,39.73,39.79,39.68,39.74,132500.0,31.4036,31.451,31.3641,31.4115,132500.0
2009-12-11 11:20:00,39.74,39.79,39.67,39.71,170800.0,31.4115,31.451,31.3562,31.3878,170800.0
2009-12-11 11:30:00,39.72,39.8,39.7,39.79,97200.0,31.3957,31.4589,31.3799,31.451,97200.0
2009-12-11 11:40:00,39.79,39.8,39.67,39.72,268700.0,31.451,31.4589,31.3562,31.3957,268700.0
2009-12-11 11:50:00,39.72,39.78,39.69,39.76,139300.0,31.3957,31.4431,31.372,31.4273,139300.0
2009-12-11 12:00:00,39.76,39.78,39.72,39.73,63400.0,31.4273,31.4431,31.3957,31.4036,63400.0
2009-12-11 12:10:00,39.73,39.79,39.72,39.76,91500.0,31.4036,31.451,31.3957,31.4273,91500.0
2009-12-11 12:20:00,39.77,39.78,39.74,39.78,54500.0,31.4352,31.4431,31.4115,31.4431,54500.0
2009-12-11 12:30:00,39.77,39.96,39.75,39.96,133500.0,31.4352,31.5854,31.4194,31.5854,133500.0
2009-12-11 12:40:00,39.96,39.98,39.88,39.95,67500.0,31.5854,31.6012,31.5222,31.5775,67500.0
2009-12-11 12:50:00,39.95,39.99,39.94,39.99,80700.0,31.5775,31.6091,31.5696,31.6091,80700.0
2009-12-11 13:00:00,39.99,40.03,39.98,40.0,171600.0,31.6091,31.6407,31.6012,31.617,171600.0
2009-12-11 13:10:00,40.0,40.18,39.99,40.16,130900.0,31.617,31.7593,31.6091,31.7435,130900.0
2009-12-11 13:20:00,40.15,40.16,40.0,40.0,104600.0,31.7356,31.7435,31.617,31.617,104600.0
2009-12-11 13:30:00,40.01,40.05,39.98,40.01,74700.0,31.6249,31.6565,31.6012,31.6249,74700.0
2009-12-11 13:40:00,40.01,40.03,39.96,40.0,59100.0,31.6249,31.6407,31.5854,31.617,59100.0
2009-12-11 13:50:00,40.01,40.03,39.96,40.02,118100.0,31.6249,31.6407,31.5854,31.6328,118100.0
2009-12-11 14:00:00,40.02,40.16,39.99,40.13,109200.0,31.6328,31.7435,31.6091,31.7198,109200.0
2009-12-11 14:10:00,40.14,40.15,40.08,40.09,86800.0,31.7277,31.7356,31.6803,31.6882,86800.0
2009-12-11 14:20:00,40.08,40.2,40.06,40.2,113100.0,31.6803,31.7751,31.6644,31.7751,113100.0
2009-12-11 14:30:00,40.2,40.31,40.16,40.18,251600.0,31.7751,31.8621,31.7435,31.7593,251600.0
2009-12-11 14:40:00,40.17,40.18,40.11,40.15,130700.0,31.7514,31.7593,31.704,31.7356,130700.0
2009-12-11 14:50:00,40.16,40.17,40.09,40.15,159400.0,31.7435,31.7514,31.6882,31.7356,159400.0
2009-12-11 15:00:00,40.16,40.27,40.1,40.26,131800.0,31.7435,31.8304,31.6961,31.8225,131800.0
2009-12-11 15:10:00,40.27,40.29,40.25,40.28,127000.0,31.8304,31.8462,31.8146,31.8383,127000.0
2009-12-11 15:20:00,40.28,40.42,40.21,40.39,304300.0,31.8383,31.949,31.783,31.9253,304300.0
2009-12-11 15:30:00,40.39,40.48,40.33,40.48,258000.0,31.9253,31.9964,31.8779,31.9964,258000.0
2009-12-11 15:40:00,40.48,40.48,40.32,40.43,465200.0,31.9964,31.9964,31.87,31.9569,465200.0
2009-12-11 15:50:00,40.44,40.48,40.35,40.41,604300.0,31.9648,31.9964,31.8937,31.9411,604300.0
2009-12-14 09:30:00,40.56,40.61,40.31,40.37,179100.0,32.0597,32.0992,31.8621,31.9095,179100.0
2009-12-14 09:40:00,40.36,40.47,40.15,40.4,221400.0,31.9016,31.9885,31.7356,31.9332,221400.0
2009-12-14 09:50:00,40.41,40.56,40.31,40.39,166900.0,31.9411,32.0597,31.8621,31.9253,166900.0
2009-12-14 10:00:00,40.41,40.54,40.36,40.49,145600.0,31.9411,32.0438,31.9016,32.0043,145600.0
2009-12-14 10:10:00,40.49,40.5,40.35,40.35,109200.0,32.0043,32.0122,31.8937,31.8937,109200.0
2009-12-14 10:20:00,40.36,40.38,40.28,40.32,137400.0,31.9016,31.9174,31.8383,31.87,137400.0
2009-12-14 10:30:00,40.34,40.39,40.22,40.22,97200.0,31.8858,31.9253,31.7909,31.7909,97200.0
2009-12-14 10:40:00,40.22,40.29,40.15,40.27,106000.0,31.7909,31.8462,31.7356,31.8304,106000.0
2009-12-14 10:50:00,40.28,40.42,40.24,40.33,119900.0,31.8383,31.949,31.8067,31.8779,119900.0
2009-12-14 11:00:00,40.32,40.37,40.32,40.37,52800.0,31.87,31.9095,31.87,31.9095,52800.0
2009-12-14 11:10:00,40.38,40.39,40.31,40.32,89800.0,31.9174,31.9253,31.8621,31.87,89800.0
2009-12-14 11:20:00,40.32,40.51,40.32,40.46,130100.0,31.87,32.0201,31.87,31.9806,130100.0
2009-12-14 11:30:00,40.46,40.52,40.41,40.49,72500.0,31.9806,32.028,31.9411,32.0043,72500.0
2009-12-14 11:40:00,40.5,40.5,40.4,40.46,70700.0,32.0122,32.0122,31.9332,31.9806,70700.0
2009-12-14 11:50:00,40.46,40.48,40.4,40.43,79100.0,31.9806,31.9964,31.9332,31.9569,79100.0
2009-12-14 12:00:00,40.43,40.45,40.4,40.45,69500.0,31.9569,31.9727,31.9332,31.9727,69500.0
2009-12-14 12:10:00,40.45,40.58,40.45,40.57,51600.0,31.9727,32.0755,31.9727,32.0676,51600.0
2009-12-14 12:20:00,40.56,40.6,40.54,40.59,77400.0,32.0597,32.0913,32.0438,32.0834,77400.0
2009-12-14 12:30:00,40.59,40.78,40.58,40.77,84400.0,32.0834,32.2336,32.0755,32.2256,84400.0
2009-12-14 12:40:00,40.76,40.92,40.75,40.91,114000.0,32.2177,32.3442,32.2098,32.3363,114000.0
2009-12-14 12:50:00,40.91,41.14,40.9,41.14,207800.0,32.3363,32.5181,32.3284,32.5181,207800.0
2009-12-14 13:00:00,41.13,41.21,41.05,41.08,197000.0,32.5102,32.5734,32.447,32.4707,197000.0
2009-12-14 13:10:00,41.08,41.1,40.95,40.97,80500.0,32.4707,32.4865,32.3679,32.3837,80500.0
2009-12-14 13:20:00,40.97,41.07,40.91,40.96,82900.0,32.3837,32.4628,32.3363,32.3758,82900.0
2009-12-14 13:30:00,40.96,40.96,40.78,40.82,108900.0,32.3758,32.3758,32.2336,32.2652,108900.0
2009-12-14 13:40:00,40.82,40.85,40.69,40.78,68700.0,32.2652,32.2889,32.1624,32.2336,68700.0
2009-12-14 13:50:00,40.77,40.79,40.72,40.73,43800.0,32.2256,32.2415,32.1861,32.194,43800.0
2009-12-14 14:00:00,40.73,40.73,40.66,40.69,71700.0,32.194,32.194,32.1387,32.1624,71700.0
2009-12-14 14:10:00,40.68,40.75,40.67,40.68,64400.0,32.1545,32.2098,32.1466,32.1545,64400.0
2009-12-14 14:20:00,40.69,40.76,40.68,40.71,56300.0,32.1624,32.2177,32.1545,32.1782,56300.0
2009-12-14 14:30:00,40.71,40.77,40.69,40.74,61100.0,32.1782,32.2256,32.1624,32.2019,61100.0
2009-12-14 14:40:00,40.74,40.78,40.7,40.76,62400.0,32.2019,32.2336,32.1703,32.2177,62400.0
2009-12-14 14:50:00,40.76,40.78,40.66,40.71,103800.0,32.2177,32.2336,32.1387,32.1782,103800.0
2009-12-14 15:00:00,40.71,40.8,40.66,40.77,88400.0,32.1782,32.2494,32.1387,32.2256,88400.0
2009-12-14 15:10:00,40.76,40.86,40.73,40.77,81900.0,32.2177,32.2968,32.194,32.2256,81900.0
2009-12-14 15:20:00,40.77,40.83,40.74,40.76,150900.0,32.2256,32.2731,32.2019,32.2177,150900.0
2009-12-14 15:30:00,40.77,40.93,40.71,40.85,230900.0,32.2256,32.3521,32.1782,32.2889,230900.0
2009-12-14 15:40:00,40.86,41.0,40.86,40.99,280300.0,32.2968,32.4074,32.2968,32.3995,280300.0
2009-12-14 15:50:00,41.0,41.1,40.99,41.02,474500.0,32.4074,32.4865,32.3995,32.4233,474500.0
2009-12-15 09:30:00,40.48,41.0,40.42,40.94,256500.0,31.9964,32.4074,31.949,32.36,256500.0
2009-12-15 09:40:00,40.91,40.98,40.6,40.63,295500.0,32.3363,32.3916,32.0913,32.115,295500.0
2009-12-15 09:50:00,40.63,40.69,40.22,40.27,308100.0,32.115,32.1624,31.7909,31.8304,308100.0
2009-12-15 10:00:00,40.26,40.42,40.25,40.31,144200.0,31.8225,31.949,31.8146,31.8621,144200.0
2009-12-15 10:10:00,40.31,40.69,40.27,40.6,223400.0,31.8621,32.1624,31.8304,32.0913,223400.0
2009-12-15 10:20:00,40.6,40.66,40.27,40.42,245400.0,32.0913,32.1387,31.8304,31.949,245400.0
2009-12-15 10:30:00,40.4,40.46,40.35,40.38,60800.0,31.9332,31.9806,31.8937,31.9174,60800.0
2009-12-15 10:40:00,40.37,40.62,40.37,40.61,81600.0,31.9095,32.1071,31.9095,32.0992,81600.0
2009-12-15 10:50:00,40.61,40.63,40.22,40.24,129500.0,32.0992,32.115,31.7909,31.8067,129500.0
2009-12-15 11:00:00,40.25,40.34,40.24,40.31,151100.0,31.8146,31.8858,31.8067,31.8621,151100.0
2009-12-15 11:10:00,40.31,40.34,40.3,40.34,48800.0,31.8621,31.8858,31.8541,31.8858,48800.0
2009-12-15 11:20:00,40.34,40.38,40.31,40.38,61400.0,31.8858,31.9174,31.8621,31.9174,61400.0
2009-12-15 11:30:00,40.38,40.44,40.31,40.31,71800.0,31.9174,31.9648,31.8621,31.8621,71800.0
2009-12-15 11:40:00,40.33,40.33,40.13,40.17,79700.0,31.8779,31.8779,31.7198,31.7514,79700.0
2009-12-15 11:50:00,40.18,40.22,40.06,40.07,109900.0,31.7593,31.7909,31.6644,31.6723,109900.0
2009-12-15 12:00:00,40.07,40.25,40.07,40.18,87400.0,31.6723,31.8146,31.6723,31.7593,87400.0
2009-12-15 12:10:00,40.18,40.22,40.07,40.07,69100.0,31.7593,31.7909,31.6723,31.6723,69100.0
2009-12-15 12:20:00,40.09,40.18,40.07,40.17,67000.0,31.6882,31.7593,31.6723,31.7514,67000.0
2009-12-15 12:30:00,40.17,40.21,40.1,40.1,50500.0,31.7514,31.783,31.6961,31.6961,50500.0
2009-12-15 12:40:00,40.11,40.11,39.94,39.98,154600.0,31.704,31.704,31.5696,31.6012,154600.0
2009-12-15 12:50:00,39.99,40.02,39.91,39.92,221800.0,31.6091,31.6328,31.5459,31.5538,221800.0
2009-12-15 13:00:00,39.92,39.97,39.87,39.94,110800.0,31.5538,31.5933,31.5143,31.5696,110800.0
2009-12-15 13:10:00,39.93,39.97,39.87,39.89,191200.0,31.5617,31.5933,31.5143,31.5301,191200.0
2009-12-15 13:20:00,39.89,39.91,39.84,39.9,114700.0,31.5301,31.5459,31.4906,31.538,114700.0
2009-12-15 13:30:00,39.91,39.96,39.9,39.92,110900.0,31.5459,31.5854,31.538,31.5538,110900.0
2009-12-15 13:40:00,39.92,40.07,39.91,40.06,112300.0,31.5538,31.6723,31.5459,31.6644,112300.0
2009-12-15 13:50:00,40.07,40.08,40.0,40.03,45400.0,31.6723,31.6803,31.617,31.6407,45400.0
2009-12-15 14:00:00,40.03,40.03,39.93,39.95,103800.0,31.6407,31.6407,31.5617,31.5775,103800.0
2009-12-15 14:10:00,39.94,40.0,39.93,39.99,78500.0,31.5696,31.617,31.5617,31.6091,78500.0
2009-12-15 14:20:00,39.99,40.03,39.97,40.02,105100.0,31.6091,31.6407,31.5933,31.6328,105100.0
2009-12-15 14:30:00,40.02,40.1,39.99,40.09,108900.0,31.6328,31.6961,31.6091,31.6882,108900.0
2009-12-15 14:40:00,40.09,40.13,40.07,40.09,58100.0,31.6882,31.7198,31.6723,31.6882,58100.0
2009-12-15 14:50:00,40.09,40.1,39.98,40.04,92500.0,31.6882,31.6961,31.6012,31.6486,92500.0
2009-12-15 15:00:00,40.04,40.16,40.03,40.12,100200.0,31.6486,31.7435,31.6407,31.7119,100200.0
2009-12-15 15:10:00,40.12,40.15,40.1,40.15,230600.0,31.7119,31.7356,31.6961,31.7356,230600.0
2009-12-15 15:20:00,40.14,40.15,40.04,40.05,197900.0,31.7277,31.7356,31.6486,31.6565,197900.0
2009-12-15 15:30:00,40.03,40.08,39.95,40.03,213700.0,31.6407,31.6803,31.5775,31.6407,213700.0
2009-12-15 15:40:00,40.03,40.05,39.96,40.03,250600.0,31.6407,31.6565,31.5854,31.6407,250600.0
2009-12-15 15:50:00,40.04,40.14,40.03,40.11,352000.0,31.6486,31.7277,31.6407,31.704,352000.0
2009-12-16 09:30:00,40.35,40.67,40.3,40.65,148100.0,31.8937,32.1466,31.8541,32.1308,148100.0
2009-12-16 09:40:00,40.64,40.76,40.47,40.75,146300.0,32.1229,32.2177,31.9885,32.2098,146300.0
2009-12-16 09:50:00,40.75,40.78,40.44,40.49,151700.0,32.2098,32.2336,31.9648,32.0043,151700.0
2009-12-16 10:00:00,40.49,40.56,40.43,40.48,154000.0,32.0043,32.0597,31.9569,31.9964,154000.0
2009-12-16 10:10:00,40.48,40.56,40.42,40.45,141800.0,31.9964,32.0597,31.949,31.9727,141800.0
2009-12-16 10:20:00,40.46,40.54,40.44,40.47,62500.0,31.9806,32.0438,31.9648,31.9885,62500.0
2009-12-16 10:30:00,40.48,40.61,40.47,40.59,89300.0,31.9964,32.0992,31.9885,32.0834,89300.0
2009-12-16 10:40:00,40.58,40.59,40.48,40.49,96800.0,32.0755,32.0834,31.9964,32.0043,96800.0
2009-12-16 10:50:00,40.49,40.6,40.48,40.53,174800.0,32.0043,32.0913,31.9964,32.0359,174800.0
2009-12-16 11:00:00,40.53,40.53,40.48,40.5,85800.0,32.0359,32.0359,31.9964,32.0122,85800.0
2009-12-16 11:10:00,40.5,40.51,40.43,40.44,155600.0,32.0122,32.0201,31.9569,31.9648,155600.0
2009-12-16 11:20:00,40.44,40.59,40.42,40.45,174700.0,31.9648,32.0834,31.949,31.9727,174700.0
2009-12-16 11:30:00,40.45,40.57,40.44,40.56,84200.0,31.9727,32.0676,31.9648,32.0597,84200.0
2009-12-16 11:40:00,40.56,40.64,40.56,40.6,116200.0,32.0597,32.1229,32.0597,32.0913,116200.0
2009-12-16 11:50:00,40.59,40.63,40.52,40.52,55200.0,32.0834,32.115,32.028,32.028,55200.0
2009-12-16 12:00:00,40.52,40.57,40.48,40.53,73800.0,32.028,32.0676,31.9964,32.0359,73800.0
2009-12-16 12:10:00,40.54,40.54,40.35,40.35,132400.0,32.0438,32.0438,31.8937,31.8937,132400.0
2009-12-16 12:20:00,40.34,40.35,40.27,40.31,65000.0,31.8858,31.8937,31.8304,31.8621,65000.0
2009-12-16 12:30:00,40.31,40.31,40.27,40.29,36200.0,31.8621,31.8621,31.8304,31.8462,36200.0
2009-12-16 12:40:00,40.29,40.32,40.28,40.32,43700.0,31.8462,31.87,31.8383,31.87,43700.0
2009-12-16 12:50:00,40.32,40.37,40.31,40.36,24700.0,31.87,31.9095,31.8621,31.9016,24700.0
2009-12-16 13:00:00,40.37,40.39,40.36,40.38,39600.0,31.9095,31.9253,31.9016,31.9174,39600.0
2009-12-16 13:10:00,40.38,40.42,40.36,40.37,25800.0,31.9174,31.949,31.9016,31.9095,25800.0
2009-12-16 13:20:00,40.36,40.58,40.36,40.58,78800.0,31.9016,32.0755,31.9016,32.0755,78800.0
2009-12-16 13:30:00,40.58,40.6,40.5,40.53,66600.0,32.0755,32.0913,32.0122,32.0359,66600.0
2009-12-16 13:40:00,40.53,40.56,40.49,40.51,23200.0,32.0359,32.0597,32.0043,32.0201,23200.0
2009-12-16 13:50:00,40.52,40.53,40.45,40.51,24800.0,32.028,32.0359,31.9727,32.0201,24800.0
2009-12-16 14:00:00,40.51,40.58,40.48,40.54,52300.0,32.0201,32.0755,31.9964,32.0438,52300.0
2009-12-16 14:10:00,40.55,40.61,40.36,40.54,80000.0,32.0518,32.0992,31.9016,32.0438,80000.0
2009-12-16 14:20:00,40.53,40.54,40.31,40.4,73100.0,32.0359,32.0438,31.8621,31.9332,73100.0
2009-12-16 14:30:00,40.4,40.51,40.37,40.49,58700.0,31.9332,32.0201,31.9095,32.0043,58700.0
2009-12-16 14:40:00,40.49,40.5,40.3,40.31,70900.0,32.0043,32.0122,31.8541,31.8621,70900.0
2009-12-16 14:50:00,40.31,40.38,40.25,40.32,93500.0,31.8621,31.9174,31.8146,31.87,93500.0
2009-12-16 15:00:00,40.31,40.31,40.12,40.19,160300.0,31.8621,31.8621,31.7119,31.7672,160300.0
2009-12-16 15:10:00,40.2,40.24,40.08,40.22,58100.0,31.7751,31.8067,31.6803,31.7909,58100.0
2009-12-16 15:20:00,40.22,40.28,40.05,40.09,150900.0,31.7909,31.8383,31.6565,31.6882,150900.0
2009-12-16 15:30:00,40.09,40.27,40.08,40.25,127900.0,31.6882,31.8304,31.6803,31.8146,127900.0
2009-12-16 15:40:00,40.25,40.33,40.16,40.27,204800.0,31.8146,31.8779,31.7435,31.8304,204800.0
2009-12-16 15:50:00,40.27,40.27,40.1,40.23,430600.0,31.8304,31.8304,31.6961,31.7988,430600.0
2009-12-17 09:30:00,39.9,40.1,39.66,39.75,255800.0,31.538,31.6961,31.3483,31.4194,255800.0
2009-12-17 09:40:00,39.75,39.88,39.62,39.81,232900.0,31.4194,31.5222,31.3167,31.4668,232900.0
2009-12-17 09:50:00,39.83,39.89,39.75,39.79,153800.0,31.4826,31.5301,31.4194,31.451,153800.0
2009-12-17 10:00:00,39.8,40.01,39.64,39.68,156000.0,31.4589,31.6249,31.3325,31.3641,156000.0
2009-12-17 10:10:00,39.68,39.87,39.63,39.86,107100.0,31.3641,31.5143,31.3246,31.5064,107100.0
2009-12-17 10:20:00,39.86,40.1,39.85,39.97,155100.0,31.5064,31.6961,31.4985,31.5933,155100.0
2009-12-17 10:30:00,39.97,39.97,39.75,39.76,83000.0,31.5933,31.5933,31.4194,31.4273,83000.0
2009-12-17 10:40:00,39.75,39.81,39.55,39.65,237900.0,31.4194,31.4668,31.2613,31.3404,237900.0
2009-12-17 10:50:00,39.65,39.78,39.63,39.76,77800.0,31.3404,31.4431,31.3246,31.4273,77800.0
2009-12-17 11:00:00,39.78,39.79,39.64,39.64,64600.0,31.4431,31.451,31.3325,31.3325,64600.0
2009-12-17 11:10:00,39.64,39.67,39.53,39.53,188300.0,31.3325,31.3562,31.2455,31.2455,188300.0
2009-12-17 11:20:00,39.55,39.55,39.18,39.19,323300.0,31.2613,31.2613,30.9689,30.9768,323300.0
2009-12-17 11:30:00,39.18,39.24,39.0,39.02,236800.0,30.9689,31.0163,30.8266,30.8424,236800.0
2009-12-17 11:40:00,39.02,39.09,38.46,38.67,552400.0,30.8424,30.8977,30.3998,30.5658,552400.0
2009-12-17 11:50:00,38.69,38.89,38.69,38.81,402700.0,30.5816,30.7396,30.5816,30.6764,402700.0
2009-12-17 12:00:00,38.81,38.87,38.7,38.77,148900.0,30.6764,30.7238,30.5895,30.6448,148900.0
2009-12-17 12:10:00,38.77,38.78,38.57,38.57,171300.0,30.6448,30.6527,30.4867,30.4867,171300.0
2009-12-17 12:20:00,38.57,38.71,38.56,38.71,121700.0,30.4867,30.5974,30.4788,30.5974,121700.0
2009-12-17 12:30:00,38.7,38.77,38.65,38.72,80800.0,30.5895,30.6448,30.5499,30.6053,80800.0
2009-12-17 12:40:00,38.73,38.73,38.59,38.62,89700.0,30.6132,30.6132,30.5025,30.5262,89700.0
2009-12-17 12:50:00,38.62,38.66,38.57,38.59,91300.0,30.5262,30.5578,30.4867,30.5025,91300.0
2009-12-17 13:00:00,38.61,38.69,38.59,38.69,73700.0,30.5183,30.5816,30.5025,30.5816,73700.0
2009-12-17 13:10:00,38.68,38.73,38.66,38.66,56900.0,30.5737,30.6132,30.5578,30.5578,56900.0
2009-12-17 13:20:00,38.66,38.75,38.65,38.74,58100.0,30.5578,30.629,30.5499,30.6211,58100.0
2009-12-17 13:30:00,38.73,38.75,38.67,38.67,126200.0,30.6132,30.629,30.5658,30.5658,126200.0
2009-12-17 13:40:00,38.67,38.7,38.6,38.61,89200.0,30.5658,30.5895,30.5104,30.5183,89200.0
2009-12-17 13:50:00,38.6,38.83,38.58,38.81,168000.0,30.5104,30.6922,30.4946,30.6764,168000.0
2009-12-17 14:00:00,38.83,38.92,38.82,38.9,160500.0,30.6922,30.7634,30.6843,30.7476,160500.0
2009-12-17 14:10:00,38.91,38.99,38.85,38.88,140500.0,30.7555,30.8187,30.708,30.7317,140500.0
2009-12-17 14:20:00,38.88,38.9,38.79,38.79,72000.0,30.7317,30.7476,30.6606,30.6606,72000.0
2009-12-17 14:30:00,38.79,38.8,38.69,38.75,100000.0,30.6606,30.6685,30.5816,30.629,100000.0
2009-12-17 14:40:00,38.74,38.75,38.65,38.68,99200.0,30.6211,30.629,30.5499,30.5737,99200.0
2009-12-17 14:50:00,38.69,38.75,38.66,38.71,59200.0,30.5816,30.629,30.5578,30.5974,59200.0
2009-12-17 15:00:00,38.71,38.86,38.71,38.82,66600.0,30.5974,30.7159,30.5974,30.6843,66600.0
2009-12-17 15:10:00,38.81,38.81,38.55,38.68,187100.0,30.6764,30.6764,30.4709,30.5737,187100.0
2009-12-17 15:20:00,38.67,38.68,38.59,38.6,86200.0,30.5658,30.5737,30.5025,30.5104,86200.0
2009-12-17 15:30:00,38.6,38.69,38.58,38.65,202600.0,30.5104,30.5816,30.4946,30.5499,202600.0
2009-12-17 15:40:00,38.65,38.71,38.53,38.56,288400.0,30.5499,30.5974,30.4551,30.4788,288400.0
2009-12-17 15:50:00,38.57,38.62,38.52,38.56,550500.0,30.4867,30.5262,30.4472,30.4788,550500.0
2009-12-18 09:30:00,38.79,39.17,38.6,39.07,918000.0,30.6606,30.961,30.5104,30.8819,918000.0
2009-12-18 09:40:00,39.07,39.29,39.02,39.23,249300.0,30.8819,31.0558,30.8424,31.0084,249300.0
2009-12-18 09:50:00,39.22,39.25,39.17,39.21,167000.0,31.0005,31.0242,30.961,30.9926,167000.0
2009-12-18 10:00:00,39.2,39.33,39.16,39.24,201300.0,30.9847,31.0874,30.9531,31.0163,201300.0
2009-12-18 10:10:00,39.24,39.44,39.23,39.23,331400.0,31.0163,31.1744,31.0084,31.0084,331400.0
2009-12-18 10:20:00,39.23,39.29,39.17,39.27,211800.0,31.0084,31.0558,30.961,31.04,211800.0
2009-12-18 10:30:00,39.26,39.28,39.13,39.15,172300.0,31.0321,31.0479,30.9293,30.9452,172300.0
2009-12-18 10:40:00,39.15,39.21,39.08,39.12,199800.0,30.9452,30.9926,30.8898,30.9214,199800.0
2009-12-18 10:50:00,39.12,39.12,38.96,39.07,199300.0,30.9214,30.9214,30.795,30.8819,199300.0
2009-12-18 11:00:00,39.08,39.22,39.07,39.11,174500.0,30.8898,31.0005,30.8819,30.9135,174500.0
2009-12-18 11:10:00,39.11,39.21,39.06,39.1,178700.0,30.9135,30.9926,30.874,30.9056,178700.0
2009-12-18 11:20:00,39.11,39.16,38.98,39.07,302900.0,30.9135,30.9531,30.8108,30.8819,302900.0
2009-12-18 11:30:00,39.05,39.06,38.84,38.86,209400.0,30.8661,30.874,30.7001,30.7159,209400.0
2009-12-18 11:40:00,38.86,38.87,38.66,38.73,94200.0,30.7159,30.7238,30.5578,30.6132,94200.0
2009-12-18 11:50:00,38.74,38.78,38.62,38.72,366000.0,30.6211,30.6527,30.5262,30.6053,366000.0
2009-12-18 12:00:00,38.73,38.8,38.71,38.8,53100.0,30.6132,30.6685,30.5974,30.6685,53100.0
2009-12-18 12:10:00,38.8,39.03,38.79,38.88,335600.0,30.6685,30.8503,30.6606,30.7317,335600.0
2009-12-18 12:20:00,38.88,38.9,38.85,38.85,44600.0,30.7317,30.7476,30.708,30.708,44600.0
2009-12-18 12:30:00,38.85,38.86,38.75,38.75,48200.0,30.708,30.7159,30.629,30.629,48200.0
2009-12-18 12:40:00,38.76,38.81,38.7,38.81,70800.0,30.6369,30.6764,30.5895,30.6764,70800.0
2009-12-18 12:50:00,38.8,38.86,38.76,38.76,63600.0,30.6685,30.7159,30.6369,30.6369,63600.0
2009-12-18 13:00:00,38.76,38.9,38.76,38.9,42900.0,30.6369,30.7476,30.6369,30.7476,42900.0
2009-12-18 13:10:00,38.9,38.95,38.89,38.95,91400.0,30.7476,30.7871,30.7396,30.7871,91400.0
2009-12-18 13:20:00,38.94,38.98,38.91,38.97,74400.0,30.7792,30.8108,30.7555,30.8029,74400.0
2009-12-18 13:30:00,38.98,38.98,38.82,38.85,62700.0,30.8108,30.8108,30.6843,30.708,62700.0
2009-12-18 13:40:00,38.85,38.86,38.79,38.79,38300.0,30.708,30.7159,30.6606,30.6606,38300.0
2009-12-18 13:50:00,38.79,38.8,38.71,38.74,77800.0,30.6606,30.6685,30.5974,30.6211,77800.0
2009-12-18 14:00:00,38.74,38.78,38.67,38.7,40200.0,30.6211,30.6527,30.5658,30.5895,40200.0
2009-12-18 14:10:00,38.69,38.7,38.64,38.66,68100.0,30.5816,30.5895,30.542,30.5578,68100.0
2009-12-18 14:20:00,38.66,38.67,38.58,38.64,81100.0,30.5578,30.5658,30.4946,30.542,81100.0
2009-12-18 14:30:00,38.63,38.74,38.62,38.74,78700.0,30.5341,30.6211,30.5262,30.6211,78700.0
2009-12-18 14:40:00,38.74,38.89,38.74,38.88,80200.0,30.6211,30.7396,30.6211,30.7317,80200.0
2009-12-18 14:50:00,38.88,38.97,38.87,38.94,70000.0,30.7317,30.8029,30.7238,30.7792,70000.0
2009-12-18 15:00:00,38.94,39.15,38.94,39.08,308300.0,30.7792,30.9452,30.7792,30.8898,308300.0
2009-12-18 15:10:00,39.09,39.25,39.0,39.2,197400.0,30.8977,31.0242,30.8266,30.9847,197400.0
2009-12-18 15:20:00,39.21,39.21,39.03,39.04,234000.0,30.9926,30.9926,30.8503,30.8582,234000.0
2009-12-18 15:30:00,39.04,39.06,38.98,38.99,175300.0,30.8582,30.874,30.8108,30.8187,175300.0
2009-12-18 15:40:00,38.99,39.24,38.98,39.17,428700.0,30.8187,31.0163,30.8108,30.961,428700.0
2009-12-18 15:50:00,39.17,39.51,39.13,39.5,1401100.0,30.961,31.2297,30.9293,31.2218,1401100.0
2009-12-21 09:30:00,39.8,39.96,39.56,39.83,220700.0,31.4589,31.5854,31.2692,31.4826,220700.0
2009-12-21 09:40:00,39.83,39.85,39.56,39.6,150200.0,31.4826,31.4985,31.2692,31.3008,150200.0
2009-12-21 09:50:00,39.6,39.72,39.57,39.64,132600.0,31.3008,31.3957,31.2771,31.3325,132600.0
2009-12-21 10:00:00,39.64,39.74,39.6,39.69,100200.0,31.3325,31.4115,31.3008,31.372,100200.0
2009-12-21 10:10:00,39.69,39.73,39.65,39.65,92200.0,31.372,31.4036,31.3404,31.3404,92200.0
2009-12-21 10:20:00,39.66,39.69,39.58,39.61,81200.0,31.3483,31.372,31.285,31.3088,81200.0
2009-12-21 10:30:00,39.62,39.71,39.57,39.6,90800.0,31.3167,31.3878,31.2771,31.3008,90800.0
2009-12-21 10:40:00,39.6,39.66,39.5,39.53,90100.0,31.3008,31.3483,31.2218,31.2455,90100.0
2009-12-21 10:50:00,39.54,39.64,39.5,39.51,50200.0,31.2534,31.3325,31.2218,31.2297,50200.0
2009-12-21 11:00:00,39.52,39.6,39.45,39.48,121900.0,31.2376,31.3008,31.1823,31.206,121900.0
2009-12-21 11:10:00,39.48,39.52,39.4,39.42,70500.0,31.206,31.2376,31.1428,31.1586,70500.0
2009-12-21 11:20:00,39.42,39.46,39.34,39.36,55400.0,31.1586,31.1902,31.0953,31.1111,55400.0
2009-12-21 11:30:00,39.36,39.51,39.32,39.47,82500.0,31.1111,31.2297,31.0795,31.1981,82500.0
2009-12-21 11:40:00,39.46,39.47,39.39,39.39,41400.0,31.1902,31.1981,31.1349,31.1349,41400.0
2009-12-21 11:50:00,39.39,39.4,39.33,39.36,40700.0,31.1349,31.1428,31.0874,31.1111,40700.0
2009-12-21 12:00:00,39.37,39.46,39.37,39.37,85000.0,31.1191,31.1902,31.1191,31.1191,85000.0
2009-12-21 12:10:00,39.37,39.37,39.3,39.35,56500.0,31.1191,31.1191,31.0637,31.1032,56500.0
2009-12-21 12:20:00,39.35,39.35,39.28,39.28,29500.0,31.1032,31.1032,31.0479,31.0479,29500.0
2009-12-21 12:30:00,39.29,39.31,39.25,39.3,43900.0,31.0558,31.0716,31.0242,31.0637,43900.0
2009-12-21 12:40:00,39.3,39.3,39.23,39.26,68300.0,31.0637,31.0637,31.0084,31.0321,68300.0
2009-12-21 12:50:00,39.27,39.36,39.27,39.35,51700.0,31.04,31.1111,31.04,31.1032,51700.0
2009-12-21 13:00:00,39.34,39.35,39.26,39.3,47700.0,31.0953,31.1032,31.0321,31.0637,47700.0
2009-12-21 13:10:00,39.3,39.34,39.28,39.31,52200.0,31.0637,31.0953,31.0479,31.0716,52200.0
2009-12-21 13:20:00,39.31,39.35,39.29,39.35,29600.0,31.0716,31.1032,31.0558,31.1032,29600.0
2009-12-21 13:30:00,39.35,39.41,39.32,39.37,40800.0,31.1032,31.1507,31.0795,31.1191,40800.0
2009-12-21 13:40:00,39.38,39.44,39.36,39.39,29400.0,31.127,31.1744,31.1111,31.1349,29400.0
2009-12-21 13:50:00,39.4,39.47,39.4,39.46,41100.0,31.1428,31.1981,31.1428,31.1902,41100.0
2009-12-21 14:00:00,39.46,39.46,39.35,39.42,97300.0,31.1902,31.1902,31.1032,31.1586,97300.0
2009-12-21 14:10:00,39.42,39.47,39.32,39.32,87500.0,31.1586,31.1981,31.0795,31.0795,87500.0
2009-12-21 14:20:00,39.33,39.41,39.28,39.33,58200.0,31.0874,31.1507,31.0479,31.0874,58200.0
2009-12-21 14:30:00,39.33,39.4,39.33,39.37,51800.0,31.0874,31.1428,31.0874,31.1191,51800.0
2009-12-21 14:40:00,39.36,39.4,39.3,39.3,61100.0,31.1111,31.1428,31.0637,31.0637,61100.0
2009-12-21 14:50:00,39.3,39.35,39.29,39.3,74600.0,31.0637,31.1032,31.0558,31.0637,74600.0
2009-12-21 15:00:00,39.29,39.29,39.19,39.25,141400.0,31.0558,31.0558,30.9768,31.0242,141400.0
2009-12-21 15:10:00,39.25,39.25,39.15,39.16,79600.0,31.0242,31.0242,30.9452,30.9531,79600.0
2009-12-21 15:20:00,39.16,39.2,39.16,39.19,135700.0,30.9531,30.9847,30.9531,30.9768,135700.0
2009-12-21 15:30:00,39.19,39.23,39.18,39.2,190700.0,30.9768,31.0084,30.9689,30.9847,190700.0
2009-12-21 15:40:00,39.21,39.31,39.21,39.21,235800.0,30.9926,31.0716,30.9926,30.9926,235800.0
2009-12-21 15:50:00,39.22,39.24,39.14,39.15,511500.0,31.0005,31.0163,30.9373,30.9452,511500.0
2009-12-22 09:30:00,39.12,39.23,38.96,39.17,123800.0,30.9214,31.0084,30.795,30.961,123800.0
2009-12-22 09:40:00,39.17,39.22,38.86,38.86,86000.0,30.961,31.0005,30.7159,30.7159,86000.0
2009-12-22 09:50:00,38.86,38.95,38.74,38.83,105100.0,30.7159,30.7871,30.6211,30.6922,105100.0
2009-12-22 10:00:00,38.84,38.95,38.69,38.8,139300.0,30.7001,30.7871,30.5816,30.6685,139300.0
2009-12-22 10:10:00,38.83,38.9,38.75,38.81,78700.0,30.6922,30.7476,30.629,30.6764,78700.0
2009-12-22 10:20:00,38.8,38.82,38.72,38.76,76700.0,30.6685,30.6843,30.6053,30.6369,76700.0
2009-12-22 10:30:00,38.78,38.81,38.72,38.73,74500.0,30.6527,30.6764,30.6053,30.6132,74500.0
2009-12-22 10:40:00,38.74,38.77,38.66,38.69,71900.0,30.6211,30.6448,30.5578,30.5816,71900.0
2009-12-22 10:50:00,38.7,38.9,38.65,38.65,76600.0,30.5895,30.7476,30.5499,30.5499,76600.0
2009-12-22 11:00:00,38.65,38.65,38.6,38.63,75500.0,30.5499,30.5499,30.5104,30.5341,75500.0
2009-12-22 11:10:00,38.63,38.72,38.61,38.69,48400.0,30.5341,30.6053,30.5183,30.5816,48400.0
2009-12-22 11:20:00,38.7,38.7,38.63,38.68,89200.0,30.5895,30.5895,30.5341,30.5737,89200.0
2009-12-22 11:30:00,38.68,38.8,38.65,38.79,45600.0,30.5737,30.6685,30.5499,30.6606,45600.0
2009-12-22 11:40:00,38.8,38.82,38.7,38.75,64400.0,30.6685,30.6843,30.5895,30.629,64400.0
2009-12-22 11:50:00,38.74,38.74,38.58,38.6,91300.0,30.6211,30.6211,30.4946,30.5104,91300.0
2009-12-22 12:00:00,38.6,38.65,38.57,38.61,52000.0,30.5104,30.5499,30.4867,30.5183,52000.0
2009-12-22 12:10:00,38.61,38.7,38.61,38.7,29200.0,30.5183,30.5895,30.5183,30.5895,29200.0
2009-12-22 12:20:00,38.7,38.7,38.62,38.67,47900.0,30.5895,30.5895,30.5262,30.5658,47900.0
2009-12-22 12:30:00,38.67,38.79,38.66,38.69,71300.0,30.5658,30.6606,30.5578,30.5816,71300.0
2009-12-22 12:40:00,38.7,38.7,38.6,38.61,71800.0,30.5895,30.5895,30.5104,30.5183,71800.0
2009-12-22 12:50:00,38.61,38.72,38.6,38.69,41500.0,30.5183,30.6053,30.5104,30.5816,41500.0
2009-12-22 13:00:00,38.7,38.71,38.61,38.65,60200.0,30.5895,30.5974,30.5183,30.5499,60200.0
2009-12-22 13:10:00,38.66,38.73,38.64,38.73,21900.0,30.5578,30.6132,30.542,30.6132,21900.0
2009-12-22 13:20:00,38.74,38.78,38.67,38.68,66300.0,30.6211,30.6527,30.5658,30.5737,66300.0
2009-12-22 13:30:00,38.68,38.73,38.68,38.73,48500.0,30.5737,30.6132,30.5737,30.6132,48500.0
2009-12-22 13:40:00,38.72,38.76,38.72,38.72,51600.0,30.6053,30.6369,30.6053,30.6053,51600.0
2009-12-22 13:50:00,38.73,38.78,38.72,38.75,127300.0,30.6132,30.6527,30.6053,30.629,127300.0
2009-12-22 14:00:00,38.74,38.77,38.71,38.76,48300.0,30.6211,30.6448,30.5974,30.6369,48300.0
2009-12-22 14:10:00,38.76,38.76,38.67,38.69,48100.0,30.6369,30.6369,30.5658,30.5816,48100.0
2009-12-22 14:20:00,38.68,38.69,38.6,38.6,61000.0,30.5737,30.5816,30.5104,30.5104,61000.0
2009-12-22 14:30:00,38.61,38.68,38.55,38.66,81900.0,30.5183,30.5737,30.4709,30.5578,81900.0
2009-12-22 14:40:00,38.66,38.69,38.64,38.64,32400.0,30.5578,30.5816,30.542,30.542,32400.0
2009-12-22 14:50:00,38.64,38.68,38.63,38.65,33400.0,30.542,30.5737,30.5341,30.5499,33400.0
2009-12-22 15:00:00,38.64,38.69,38.55,38.57,114800.0,30.542,30.5816,30.4709,30.4867,114800.0
2009-12-22 15:10:00,38.57,38.58,38.51,38.58,85700.0,30.4867,30.4946,30.4393,30.4946,85700.0
2009-12-22 15:20:00,38.57,38.58,38.52,38.53,66000.0,30.4867,30.4946,30.4472,30.4551,66000.0
2009-12-22 15:30:00,38.53,38.61,38.5,38.6,150000.0,30.4551,30.5183,30.4314,30.5104,150000.0
2009-12-22 15:40:00,38.6,38.62,38.57,38.6,132300.0,30.5104,30.5262,30.4867,30.5104,132300.0
2009-12-22 15:50:00,38.61,38.61,38.55,38.57,269700.0,30.5183,30.5183,30.4709,30.4867,269700.0
2009-12-23 09:30:00,38.63,38.85,38.34,38.59,123200.0,30.5341,30.708,30.3049,30.5025,123200.0
2009-12-23 09:40:00,38.57,38.64,38.43,38.58,121900.0,30.4867,30.542,30.3761,30.4946,121900.0
2009-12-23 09:50:00,38.58,38.7,38.5,38.68,93000.0,30.4946,30.5895,30.4314,30.5737,93000.0
2009-12-23 10:00:00,38.67,38.67,38.27,38.3,146500.0,30.5658,30.5658,30.2496,30.2733,146500.0
2009-12-23 10:10:00,38.29,38.38,38.22,38.25,88700.0,30.2654,30.3365,30.2101,30.2338,88700.0
2009-12-23 10:20:00,38.25,38.3,38.0,38.0,189800.0,30.2338,30.2733,30.0362,30.0362,189800.0
2009-12-23 10:30:00,38.01,38.1,37.96,38.08,149100.0,30.0441,30.1152,30.0046,30.0994,149100.0
2009-12-23 10:40:00,38.06,38.14,38.04,38.06,71700.0,30.0836,30.1468,30.0678,30.0836,71700.0
2009-12-23 10:50:00,38.05,38.19,38.04,38.19,59400.0,30.0757,30.1863,30.0678,30.1863,59400.0
2009-12-23 11:00:00,38.19,38.25,38.18,38.18,64100.0,30.1863,30.2338,30.1784,30.1784,64100.0
2009-12-23 11:10:00,38.18,38.3,38.18,38.19,60400.0,30.1784,30.2733,30.1784,30.1863,60400.0
2009-12-23 11:20:00,38.2,38.34,38.19,38.3,56100.0,30.1943,30.3049,30.1863,30.2733,56100.0
2009-12-23 11:30:00,38.3,38.31,38.23,38.24,64400.0,30.2733,30.2812,30.218,30.2259,64400.0
2009-12-23 11:40:00,38.24,38.26,38.22,38.25,35000.0,30.2259,30.2417,30.2101,30.2338,35000.0
2009-12-23 11:50:00,38.24,38.27,38.19,38.26,44500.0,30.2259,30.2496,30.1863,30.2417,44500.0
2009-12-23 12:00:00,38.26,38.26,38.12,38.18,95100.0,30.2417,30.2417,30.131,30.1784,95100.0
2009-12-23 12:10:00,38.17,38.26,38.17,38.24,32100.0,30.1705,30.2417,30.1705,30.2259,32100.0
2009-12-23 12:20:00,38.23,38.25,38.21,38.24,34700.0,30.218,30.2338,30.2022,30.2259,34700.0
2009-12-23 12:30:00,38.23,38.38,38.23,38.36,45000.0,30.218,30.3365,30.218,30.3207,45000.0
2009-12-23 12:40:00,38.36,38.4,38.36,38.4,28500.0,30.3207,30.3523,30.3207,30.3523,28500.0
2009-12-23 12:50:00,38.4,38.47,38.39,38.4,37700.0,30.3523,30.4077,30.3444,30.3523,37700.0
2009-12-23 13:00:00,38.4,38.4,38.27,38.28,51600.0,30.3523,30.3523,30.2496,30.2575,51600.0
2009-12-23 13:10:00,38.27,38.32,38.27,38.31,22600.0,30.2496,30.2891,30.2496,30.2812,22600.0
2009-12-23 13:20:00,38.31,38.36,38.31,38.34,23800.0,30.2812,30.3207,30.2812,30.3049,23800.0
2009-12-23 13:30:00,38.35,38.4,38.31,38.35,34100.0,30.3128,30.3523,30.2812,30.3128,34100.0
2009-12-23 13:40:00,38.34,38.4,38.31,38.33,87900.0,30.3049,30.3523,30.2812,30.297,87900.0
2009-12-23 13:50:00,38.34,38.35,38.31,38.33,38200.0,30.3049,30.3128,30.2812,30.297,38200.0
2009-12-23 14:00:00,38.33,38.42,38.31,38.42,44300.0,30.297,30.3681,30.2812,30.3681,44300.0
2009-12-23 14:10:00,38.42,38.51,38.42,38.47,45000.0,30.3681,30.4393,30.3681,30.4077,45000.0
2009-12-23 14:20:00,38.47,38.48,38.38,38.4,48500.0,30.4077,30.4156,30.3365,30.3523,48500.0
2009-12-23 14:30:00,38.39,38.4,38.34,38.36,52700.0,30.3444,30.3523,30.3049,30.3207,52700.0
2009-12-23 14:40:00,38.36,38.44,38.35,38.41,37100.0,30.3207,30.384,30.3128,30.3602,37100.0
2009-12-23 14:50:00,38.42,38.44,38.39,38.39,34200.0,30.3681,30.384,30.3444,30.3444,34200.0
2009-12-23 15:00:00,38.4,38.42,38.37,38.38,39200.0,30.3523,30.3681,30.3286,30.3365,39200.0
2009-12-23 15:10:00,38.38,38.45,38.32,38.41,70700.0,30.3365,30.3919,30.2891,30.3602,70700.0
2009-12-23 15:20:00,38.42,38.42,38.27,38.31,75900.0,30.3681,30.3681,30.2496,30.2812,75900.0
2009-12-23 15:30:00,38.3,38.32,38.22,38.26,105500.0,30.2733,30.2891,30.2101,30.2417,105500.0
2009-12-23 15:40:00,38.26,38.29,38.22,38.22,116800.0,30.2417,30.2654,30.2101,30.2101,116800.0
2009-12-23 15:50:00,38.22,38.3,38.16,38.2,323100.0,30.2101,30.2733,30.1626,30.1943,323100.0
2009-12-24 09:30:00,38.25,38.72,38.12,38.61,146700.0,30.2338,30.6053,30.131,30.5183,146700.0
2009-12-24 09:40:00,38.61,38.77,38.61,38.75,79300.0,30.5183,30.6448,30.5183,30.629,79300.0
2009-12-24 09:50:00,38.72,38.78,38.68,38.72,67700.0,30.6053,30.6527,30.5737,30.6053,67700.0
2009-12-24 10:00:00,38.71,38.86,38.71,38.86,96600.0,30.5974,30.7159,30.5974,30.7159,96600.0
2009-12-24 10:10:00,38.86,39.05,38.83,39.05,72200.0,30.7159,30.8661,30.6922,30.8661,72200.0
2009-12-24 10:20:00,39.05,39.18,38.98,39.05,129200.0,30.8661,30.9689,30.8108,30.8661,129200.0
2009-12-24 10:30:00,39.06,39.09,38.92,39.09,81200.0,30.874,30.8977,30.7634,30.8977,81200.0
2009-12-24 10:40:00,39.08,39.13,39.01,39.01,56600.0,30.8898,30.9293,30.8345,30.8345,56600.0
2009-12-24 10:50:00,39.02,39.03,38.88,39.0,57000.0,30.8424,30.8503,30.7317,30.8266,57000.0
2009-12-24 11:00:00,39.0,39.11,38.96,39.1,86300.0,30.8266,30.9135,30.795,30.9056,86300.0
2009-12-24 11:10:00,39.1,39.19,39.08,39.1,68000.0,30.9056,30.9768,30.8898,30.9056,68000.0
2009-12-24 11:20:00,39.1,39.15,38.99,38.99,75000.0,30.9056,30.9452,30.8187,30.8187,75000.0
2009-12-24 11:30:00,38.99,38.99,38.81,38.81,41000.0,30.8187,30.8187,30.6764,30.6764,41000.0
2009-12-24 11:40:00,38.81,38.94,38.79,38.94,57600.0,30.6764,30.7792,30.6606,30.7792,57600.0
2009-12-24 11:50:00,38.93,38.99,38.89,38.97,40700.0,30.7713,30.8187,30.7396,30.8029,40700.0
2009-12-24 12:00:00,38.97,38.98,38.78,38.78,25200.0,30.8029,30.8108,30.6527,30.6527,25200.0
2009-12-24 12:10:00,38.79,38.82,38.71,38.72,50600.0,30.6606,30.6843,30.5974,30.6053,50600.0
2009-12-24 12:20:00,38.71,38.84,38.69,38.8,39200.0,30.5974,30.7001,30.5816,30.6685,39200.0
2009-12-24 12:30:00,38.8,38.82,38.7,38.75,44600.0,30.6685,30.6843,30.5895,30.629,44600.0
2009-12-24 12:40:00,38.76,38.87,38.75,38.86,48500.0,30.6369,30.7238,30.629,30.7159,48500.0
2009-12-24 12:50:00,38.85,38.89,38.83,38.86,125400.0,30.708,30.7396,30.6922,30.7159,125400.0
2009-12-28 09:30:00,39.12,39.12,38.65,38.94,108600.0,30.9214,30.9214,30.5499,30.7792,108600.0
2009-12-28 09:40:00,38.96,39.17,38.88,39.17,42500.0,30.795,30.961,30.7317,30.961,42500.0
2009-12-28 09:50:00,39.17,39.23,38.89,38.98,148300.0,30.961,31.0084,30.7396,30.8108,148300.0
2009-12-28 10:00:00,38.96,39.06,38.96,39.04,54100.0,30.795,30.874,30.795,30.8582,54100.0
2009-12-28 10:10:00,39.04,39.08,38.96,39.02,48000.0,30.8582,30.8898,30.795,30.8424,48000.0
2009-12-28 10:20:00,39.02,39.03,38.87,38.93,38900.0,30.8424,30.8503,30.7238,30.7713,38900.0
2009-12-28 10:30:00,38.92,39.01,38.82,38.82,55800.0,30.7634,30.8345,30.6843,30.6843,55800.0
2009-12-28 10:40:00,38.83,38.86,38.76,38.79,48800.0,30.6922,30.7159,30.6369,30.6606,48800.0
2009-12-28 10:50:00,38.79,38.9,38.78,38.88,24000.0,30.6606,30.7476,30.6527,30.7317,24000.0
2009-12-28 11:00:00,38.88,38.9,38.82,38.82,18400.0,30.7317,30.7476,30.6843,30.6843,18400.0
2009-12-28 11:10:00,38.83,38.91,38.77,38.87,33700.0,30.6922,30.7555,30.6448,30.7238,33700.0
2009-12-28 11:20:00,38.87,38.88,38.82,38.83,11300.0,30.7238,30.7317,30.6843,30.6922,11300.0
2009-12-28 11:30:00,38.83,38.85,38.81,38.81,14600.0,30.6922,30.708,30.6764,30.6764,14600.0
2009-12-28 11:40:00,38.81,38.81,38.73,38.74,20700.0,30.6764,30.6764,30.6132,30.6211,20700.0
2009-12-28 11:50:00,38.74,38.78,38.69,38.69,43200.0,30.6211,30.6527,30.5816,30.5816,43200.0
2009-12-28 12:00:00,38.69,38.79,38.66,38.73,113800.0,30.5816,30.6606,30.5578,30.6132,113800.0
2009-12-28 12:10:00,38.74,38.76,38.7,38.7,16400.0,30.6211,30.6369,30.5895,30.5895,16400.0
2009-12-28 12:20:00,38.7,38.7,38.61,38.62,17200.0,30.5895,30.5895,30.5183,30.5262,17200.0
2009-12-28 12:30:00,38.63,38.65,38.6,38.64,12900.0,30.5341,30.5499,30.5104,30.542,12900.0
2009-12-28 12:40:00,38.65,38.65,38.64,38.64,12600.0,30.5499,30.5499,30.542,30.542,12600.0
2009-12-28 12:50:00,38.64,38.66,38.6,38.61,18700.0,30.542,30.5578,30.5104,30.5183,18700.0
2009-12-28 13:00:00,38.61,38.66,38.6,38.64,27000.0,30.5183,30.5578,30.5104,30.542,27000.0
2009-12-28 13:10:00,38.64,38.66,38.61,38.61,17900.0,30.542,30.5578,30.5183,30.5183,17900.0
2009-12-28 13:20:00,38.62,38.62,38.57,38.57,26600.0,30.5262,30.5262,30.4867,30.4867,26600.0
2009-12-28 13:30:00,38.57,38.61,38.52,38.6,37500.0,30.4867,30.5183,30.4472,30.5104,37500.0
2009-12-28 13:40:00,38.6,38.7,38.57,38.68,59700.0,30.5104,30.5895,30.4867,30.5737,59700.0
2009-12-28 13:50:00,38.69,38.69,38.65,38.66,12400.0,30.5816,30.5816,30.5499,30.5578,12400.0
2009-12-28 14:00:00,38.65,38.67,38.5,38.51,43200.0,30.5499,30.5658,30.4314,30.4393,43200.0
2009-12-28 14:10:00,38.5,38.5,38.41,38.43,48100.0,30.4314,30.4314,30.3602,30.3761,48100.0
2009-12-28 14:20:00,38.41,38.43,38.38,38.42,34600.0,30.3602,30.3761,30.3365,30.3681,34600.0
2009-12-28 14:30:00,38.41,38.5,38.41,38.46,20900.0,30.3602,30.4314,30.3602,30.3998,20900.0
2009-12-28 14:40:00,38.46,38.5,38.46,38.47,20600.0,30.3998,30.4314,30.3998,30.4077,20600.0
2009-12-28 14:50:00,38.46,38.48,38.41,38.43,47600.0,30.3998,30.4156,30.3602,30.3761,47600.0
2009-12-28 15:00:00,38.43,38.48,38.43,38.46,23800.0,30.3761,30.4156,30.3761,30.3998,23800.0
2009-12-28 15:10:00,38.45,38.52,38.43,38.46,46100.0,30.3919,30.4472,30.3761,30.3998,46100.0
2009-12-28 15:20:00,38.45,38.51,38.44,38.45,64200.0,30.3919,30.4393,30.384,30.3919,64200.0
2009-12-28 15:30:00,38.46,38.48,38.45,38.45,40500.0,30.3998,30.4156,30.3919,30.3919,40500.0
2009-12-28 15:40:00,38.45,38.54,38.41,38.51,106800.0,30.3919,30.463,30.3602,30.4393,106800.0
2009-12-28 15:50:00,38.51,38.56,38.48,38.56,170400.0,30.4393,30.4788,30.4156,30.4788,170400.0
2009-12-29 09:30:00,38.72,39.05,38.51,38.66,111000.0,30.6053,30.8661,30.4393,30.5578,111000.0
2009-12-29 09:40:00,38.66,38.7,38.57,38.57,139700.0,30.5578,30.5895,30.4867,30.4867,139700.0
2009-12-29 09:50:00,38.58,38.62,38.46,38.59,92500.0,30.4946,30.5262,30.3998,30.5025,92500.0
2009-12-29 10:00:00,38.6,38.63,38.47,38.5,70400.0,30.5104,30.5341,30.4077,30.4314,70400.0
2009-12-29 10:10:00,38.5,38.63,38.5,38.62,56200.0,30.4314,30.5341,30.4314,30.5262,56200.0
2009-12-29 10:20:00,38.62,38.88,38.61,38.88,82800.0,30.5262,30.7317,30.5183,30.7317,82800.0
2009-12-29 10:30:00,38.88,38.94,38.81,38.83,65200.0,30.7317,30.7792,30.6764,30.6922,65200.0
2009-12-29 10:40:00,38.82,38.86,38.68,38.68,42000.0,30.6843,30.7159,30.5737,30.5737,42000.0
2009-12-29 10:50:00,38.68,38.69,38.6,38.63,42500.0,30.5737,30.5816,30.5104,30.5341,42500.0
2009-12-29 11:00:00,38.62,38.86,38.62,38.86,37100.0,30.5262,30.7159,30.5262,30.7159,37100.0
2009-12-29 11:10:00,38.86,38.87,38.76,38.82,37000.0,30.7159,30.7238,30.6369,30.6843,37000.0
2009-12-29 11:20:00,38.82,38.84,38.75,38.75,16100.0,30.6843,30.7001,30.629,30.629,16100.0
2009-12-29 11:30:00,38.75,38.82,38.74,38.81,36000.0,30.629,30.6843,30.6211,30.6764,36000.0
2009-12-29 11:40:00,38.8,38.84,38.77,38.82,34200.0,30.6685,30.7001,30.6448,30.6843,34200.0
2009-12-29 11:50:00,38.81,38.82,38.77,38.81,35000.0,30.6764,30.6843,30.6448,30.6764,35000.0
2009-12-29 12:00:00,38.81,38.83,38.77,38.78,31800.0,30.6764,30.6922,30.6448,30.6527,31800.0
2009-12-29 12:10:00,38.79,38.88,38.77,38.88,43100.0,30.6606,30.7317,30.6448,30.7317,43100.0
2009-12-29 12:20:00,38.88,38.89,38.75,38.75,45900.0,30.7317,30.7396,30.629,30.629,45900.0
2009-12-29 12:30:00,38.75,38.76,38.71,38.73,24400.0,30.629,30.6369,30.5974,30.6132,24400.0
2009-12-29 12:40:00,38.75,38.81,38.74,38.81,18400.0,30.629,30.6764,30.6211,30.6764,18400.0
2009-12-29 12:50:00,38.81,38.89,38.73,38.74,66500.0,30.6764,30.7396,30.6132,30.6211,66500.0
2009-12-29 13:00:00,38.75,38.8,38.72,38.8,35500.0,30.629,30.6685,30.6053,30.6685,35500.0
2009-12-29 13:10:00,38.8,38.85,38.77,38.81,60100.0,30.6685,30.708,30.6448,30.6764,60100.0
2009-12-29 13:20:00,38.8,38.84,38.8,38.8,10100.0,30.6685,30.7001,30.6685,30.6685,10100.0
2009-12-29 13:30:00,38.8,38.84,38.76,38.84,22700.0,30.6685,30.7001,30.6369,30.7001,22700.0
2009-12-29 13:40:00,38.84,38.88,38.81,38.82,21500.0,30.7001,30.7317,30.6764,30.6843,21500.0
2009-12-29 13:50:00,38.82,38.83,38.79,38.82,19900.0,30.6843,30.6922,30.6606,30.6843,19900.0
2009-12-29 14:00:00,38.82,38.83,38.69,38.7,38700.0,30.6843,30.6922,30.5816,30.5895,38700.0
2009-12-29 14:10:00,38.7,38.7,38.63,38.64,22100.0,30.5895,30.5895,30.5341,30.542,22100.0
2009-12-29 14:20:00,38.63,38.64,38.57,38.62,47200.0,30.5341,30.542,30.4867,30.5262,47200.0
2009-12-29 14:30:00,38.62,38.67,38.61,38.65,14700.0,30.5262,30.5658,30.5183,30.5499,14700.0
2009-12-29 14:40:00,38.65,38.69,38.58,38.62,49800.0,30.5499,30.5816,30.4946,30.5262,49800.0
2009-12-29 14:50:00,38.63,38.66,38.59,38.59,33000.0,30.5341,30.5578,30.5025,30.5025,33000.0
2009-12-29 15:00:00,38.58,38.67,38.57,38.6,58900.0,30.4946,30.5658,30.4867,30.5104,58900.0
2009-12-29 15:10:00,38.61,38.63,38.54,38.62,28900.0,30.5183,30.5341,30.463,30.5262,28900.0
2009-12-29 15:20:00,38.62,38.66,38.57,38.65,39500.0,30.5262,30.5578,30.4867,30.5499,39500.0
2009-12-29 15:30:00,38.65,38.73,38.6,38.62,76100.0,30.5499,30.6132,30.5104,30.5262,76100.0
2009-12-29 15:40:00,38.62,38.64,38.52,38.58,97500.0,30.5262,30.542,30.4472,30.4946,97500.0
2009-12-29 15:50:00,38.58,38.6,38.47,38.51,240000.0,30.4946,30.5104,30.4077,30.4393,240000.0
2009-12-30 09:30:00,38.26,38.39,38.05,38.27,77800.0,30.2417,30.3444,30.0757,30.2496,77800.0
2009-12-30 09:40:00,38.32,38.39,38.23,38.25,77800.0,30.2891,30.3444,30.218,30.2338,77800.0
2009-12-30 09:50:00,38.25,38.31,38.16,38.25,55000.0,30.2338,30.2812,30.1626,30.2338,55000.0
2009-12-30 10:00:00,38.25,38.37,38.18,38.19,50000.0,30.2338,30.3286,30.1784,30.1863,50000.0
2009-12-30 10:10:00,38.19,38.2,38.1,38.13,44600.0,30.1863,30.1943,30.1152,30.1389,44600.0
2009-12-30 10:20:00,38.11,38.17,38.07,38.13,39800.0,30.1231,30.1705,30.0915,30.1389,39800.0
2009-12-30 10:30:00,38.14,38.18,38.05,38.06,49600.0,30.1468,30.1784,30.0757,30.0836,49600.0
2009-12-30 10:40:00,38.06,38.08,38.01,38.07,47700.0,30.0836,30.0994,30.0441,30.0915,47700.0
2009-12-30 10:50:00,38.08,38.12,38.06,38.06,48100.0,30.0994,30.131,30.0836,30.0836,48100.0
2009-12-30 11:00:00,38.06,38.08,38.0,38.08,57500.0,30.0836,30.0994,30.0362,30.0994,57500.0
2009-12-30 11:10:00,38.07,38.11,38.06,38.08,27300.0,30.0915,30.1231,30.0836,30.0994,27300.0
2009-12-30 11:20:00,38.06,38.08,38.01,38.03,45400.0,30.0836,30.0994,30.0441,30.0599,45400.0
2009-12-30 11:30:00,38.03,38.08,38.01,38.08,21900.0,30.0599,30.0994,30.0441,30.0994,21900.0
2009-12-30 11:40:00,38.08,38.12,38.06,38.12,37600.0,30.0994,30.131,30.0836,30.131,37600.0
2009-12-30 11:50:00,38.13,38.16,38.11,38.13,48600.0,30.1389,30.1626,30.1231,30.1389,48600.0
2009-12-30 12:00:00,38.14,38.18,38.13,38.17,18100.0,30.1468,30.1784,30.1389,30.1705,18100.0
2009-12-30 12:10:00,38.16,38.16,38.08,38.08,22100.0,30.1626,30.1626,30.0994,30.0994,22100.0
2009-12-30 12:20:00,38.08,38.09,38.07,38.08,19000.0,30.0994,30.1073,30.0915,30.0994,19000.0
2009-12-30 12:30:00,38.09,38.1,38.04,38.08,38600.0,30.1073,30.1152,30.0678,30.0994,38600.0
2009-12-30 12:40:00,38.07,38.07,38.0,38.0,47000.0,30.0915,30.0915,30.0362,30.0362,47000.0
2009-12-30 12:50:00,38.0,38.01,37.91,37.95,62900.0,30.0362,30.0441,29.965,29.9966,62900.0
2009-12-30 13:00:00,37.94,38.07,37.94,38.0,88800.0,29.9887,30.0915,29.9887,30.0362,88800.0
2009-12-30 13:10:00,38.01,38.03,37.96,38.02,40000.0,30.0441,30.0599,30.0046,30.052,40000.0
2009-12-30 13:20:00,38.02,38.06,37.95,37.95,18400.0,30.052,30.0836,29.9966,29.9966,18400.0
2009-12-30 13:30:00,37.96,38.05,37.95,38.04,30900.0,30.0046,30.0757,29.9966,30.0678,30900.0
2009-12-30 13:40:00,38.04,38.1,38.04,38.07,29800.0,30.0678,30.1152,30.0678,30.0915,29800.0
2009-12-30 13:50:00,38.08,38.18,38.08,38.18,38000.0,30.0994,30.1784,30.0994,30.1784,38000.0
2009-12-30 14:00:00,38.18,38.2,38.12,38.16,24300.0,30.1784,30.1943,30.131,30.1626,24300.0
2009-12-30 14:10:00,38.15,38.16,38.11,38.11,14300.0,30.1547,30.1626,30.1231,30.1231,14300.0
2009-12-30 14:20:00,38.12,38.17,38.12,38.13,20600.0,30.131,30.1705,30.131,30.1389,20600.0
2009-12-30 14:30:00,38.13,38.19,38.12,38.18,16000.0,30.1389,30.1863,30.131,30.1784,16000.0
2009-12-30 14:40:00,38.18,38.2,38.15,38.19,22700.0,30.1784,30.1943,30.1547,30.1863,22700.0
2009-12-30 14:50:00,38.19,38.26,38.18,38.21,30300.0,30.1863,30.2417,30.1784,30.2022,30300.0
2009-12-30 15:00:00,38.22,38.23,38.17,38.2,37000.0,30.2101,30.218,30.1705,30.1943,37000.0
2009-12-30 15:10:00,38.2,38.22,38.15,38.15,22600.0,30.1943,30.2101,30.1547,30.1547,22600.0
2009-12-30 15:20:00,38.15,38.17,38.12,38.13,30400.0,30.1547,30.1705,30.131,30.1389,30400.0
2009-12-30 15:30:00,38.14,38.22,38.13,38.22,70600.0,30.1468,30.2101,30.1389,30.2101,70600.0
2009-12-30 15:40:00,38.22,38.29,38.2,38.28,74700.0,30.2101,30.2654,30.1943,30.2575,74700.0
2009-12-30 15:50:00,38.26,38.29,38.25,38.25,135900.0,30.2417,30.2654,30.2338,30.2338,135900.0
2009-12-31 09:30:00,38.36,38.59,38.36,38.54,80300.0,30.3207,30.5025,30.3207,30.463,80300.0
2009-12-31 09:40:00,38.54,38.64,38.49,38.6,53100.0,30.463,30.542,30.4235,30.5104,53100.0
2009-12-31 09:50:00,38.62,38.66,38.58,38.59,64500.0,30.5262,30.5578,30.4946,30.5025,64500.0
2009-12-31 10:00:00,38.59,38.69,38.58,38.66,432700.0,30.5025,30.5816,30.4946,30.5578,432700.0
2009-12-31 10:10:00,38.67,38.67,38.59,38.65,63700.0,30.5658,30.5658,30.5025,30.5499,63700.0
2009-12-31 10:20:00,38.65,38.66,38.59,38.6,36600.0,30.5499,30.5578,30.5025,30.5104,36600.0
2009-12-31 10:30:00,38.6,38.64,38.59,38.6,38700.0,30.5104,30.542,30.5025,30.5104,38700.0
2009-12-31 10:40:00,38.6,38.73,38.6,38.73,32200.0,30.5104,30.6132,30.5104,30.6132,32200.0
2009-12-31 10:50:00,38.72,38.83,38.71,38.77,71700.0,30.6053,30.6922,30.5974,30.6448,71700.0
2009-12-31 11:00:00,38.77,38.77,38.65,38.68,50100.0,30.6448,30.6448,30.5499,30.5737,50100.0
2009-12-31 11:10:00,38.68,38.74,38.68,38.73,58900.0,30.5737,30.6211,30.5737,30.6132,58900.0
2009-12-31 11:20:00,38.73,38.8,38.72,38.73,46400.0,30.6132,30.6685,30.6053,30.6132,46400.0
2009-12-31 11:30:00,38.73,38.74,38.69,38.7,25700.0,30.6132,30.6211,30.5816,30.5895,25700.0
2009-12-31 11:40:00,38.7,38.8,38.69,38.76,52300.0,30.5895,30.6685,30.5816,30.6369,52300.0
2009-12-31 11:50:00,38.77,38.85,38.76,38.8,56800.0,30.6448,30.708,30.6369,30.6685,56800.0
2009-12-31 12:00:00,38.79,38.87,38.79,38.81,69000.0,30.6606,30.7238,30.6606,30.6764,69000.0
2009-12-31 12:10:00,38.81,38.81,38.73,38.73,38100.0,30.6764,30.6764,30.6132,30.6132,38100.0
2009-12-31 12:20:00,38.73,38.8,38.73,38.79,19400.0,30.6132,30.6685,30.6132,30.6606,19400.0
2009-12-31 12:30:00,38.79,38.8,38.77,38.8,15000.0,30.6606,30.6685,30.6448,30.6685,15000.0
2009-12-31 12:40:00,38.79,38.83,38.79,38.82,23700.0,30.6606,30.6922,30.6606,30.6843,23700.0
2009-12-31 12:50:00,38.82,38.83,38.79,38.82,27000.0,30.6843,30.6922,30.6606,30.6843,27000.0
2009-12-31 13:00:00,38.81,38.82,38.77,38.81,32200.0,30.6764,30.6843,30.6448,30.6764,32200.0
2009-12-31 13:10:00,38.8,38.81,38.76,38.79,34600.0,30.6685,30.6764,30.6369,30.6606,34600.0
2009-12-31 13:20:00,38.79,38.8,38.78,38.79,40300.0,30.6606,30.6685,30.6527,30.6606,40300.0
2009-12-31 13:30:00,38.79,38.83,38.79,38.83,51800.0,30.6606,30.6922,30.6606,30.6922,51800.0
2009-12-31 13:40:00,38.83,38.83,38.81,38.82,34100.0,30.6922,30.6922,30.6764,30.6843,34100.0
2009-12-31 13:50:00,38.82,38.83,38.77,38.77,27900.0,30.6843,30.6922,30.6448,30.6448,27900.0
2009-12-31 14:00:00,38.77,38.78,38.69,38.69,27000.0,30.6448,30.6527,30.5816,30.5816,27000.0
2009-12-31 14:10:00,38.69,38.74,38.65,38.7,77700.0,30.5816,30.6211,30.5499,30.5895,77700.0
2009-12-31 14:20:00,38.7,38.72,38.67,38.7,48500.0,30.5895,30.6053,30.5658,30.5895,48500.0
2009-12-31 14:30:00,38.7,38.74,38.69,38.71,37600.0,30.5895,30.6211,30.5816,30.5974,37600.0
2009-12-31 14:40:00,38.7,38.71,38.69,38.7,22000.0,30.5895,30.5974,30.5816,30.5895,22000.0
2009-12-31 14:50:00,38.7,38.78,38.69,38.76,55000.0,30.5895,30.6527,30.5816,30.6369,55000.0
2009-12-31 15:00:00,38.77,38.79,38.68,38.68,42700.0,30.6448,30.6606,30.5737,30.5737,42700.0
2009-12-31 15:10:00,38.68,38.71,38.59,38.59,60300.0,30.5737,30.5974,30.5025,30.5025,60300.0
2009-12-31 15:20:00,38.6,38.65,38.56,38.62,66100.0,30.5104,30.5499,30.4788,30.5262,66100.0
2009-12-31 15:30:00,38.63,38.71,38.52,38.56,110400.0,30.5341,30.5974,30.4472,30.4788,110400.0
2009-12-31 15:40:00,38.56,38.56,38.35,38.42,113200.0,30.4788,30.4788,30.3128,30.3681,113200.0
2009-12-31 15:50:00,38.42,38.45,38.32,38.35,208400.0,30.3681,30.3919,30.2891,30.3128,208400.0
2010-01-04 09:30:00,38.66,38.94,38.6,38.8,216000.0,30.5578,30.7792,30.5104,30.6685,216000.0
2010-01-04 09:40:00,38.79,38.9,38.64,38.86,122200.0,30.6606,30.7476,30.542,30.7159,122200.0
2010-01-04 09:50:00,38.87,38.9,38.75,38.76,300100.0,30.7238,30.7476,30.629,30.6369,300100.0
2010-01-04 10:00:00,38.76,38.88,38.56,38.57,150800.0,30.6369,30.7317,30.4788,30.4867,150800.0
2010-01-04 10:10:00,38.57,38.78,38.55,38.77,65800.0,30.4867,30.6527,30.4709,30.6448,65800.0
2010-01-04 10:20:00,38.76,38.81,38.73,38.78,39700.0,30.6369,30.6764,30.6132,30.6527,39700.0
2010-01-04 10:30:00,38.78,38.83,38.73,38.75,66100.0,30.6527,30.6922,30.6132,30.629,66100.0
2010-01-04 10:40:00,38.74,38.75,38.67,38.73,65700.0,30.6211,30.629,30.5658,30.6132,65700.0
2010-01-04 10:50:00,38.74,38.8,38.73,38.75,54800.0,30.6211,30.6685,30.6132,30.629,54800.0
2010-01-04 11:00:00,38.76,38.81,38.75,38.78,73000.0,30.6369,30.6764,30.629,30.6527,73000.0
2010-01-04 11:10:00,38.79,38.84,38.78,38.81,43500.0,30.6606,30.7001,30.6527,30.6764,43500.0
2010-01-04 11:20:00,38.8,38.86,38.77,38.86,43900.0,30.6685,30.7159,30.6448,30.7159,43900.0
2010-01-04 11:30:00,38.85,38.98,38.85,38.91,62800.0,30.708,30.8108,30.708,30.7555,62800.0
2010-01-04 11:40:00,38.9,38.96,38.9,38.92,50000.0,30.7476,30.795,30.7476,30.7634,50000.0
2010-01-04 11:50:00,38.91,39.09,38.91,39.06,201000.0,30.7555,30.8977,30.7555,30.874,201000.0
2010-01-04 12:00:00,39.06,39.1,38.97,39.02,71400.0,30.874,30.9056,30.8029,30.8424,71400.0
2010-01-04 12:10:00,39.02,39.02,38.98,38.99,49600.0,30.8424,30.8424,30.8108,30.8187,49600.0
2010-01-04 12:20:00,39.0,39.01,38.98,39.0,61300.0,30.8266,30.8345,30.8108,30.8266,61300.0
2010-01-04 12:30:00,39.0,39.02,38.98,39.0,42500.0,30.8266,30.8424,30.8108,30.8266,42500.0
2010-01-04 12:40:00,39.0,39.01,38.92,38.95,64400.0,30.8266,30.8345,30.7634,30.7871,64400.0
2010-01-04 12:50:00,38.96,38.98,38.85,38.88,216500.0,30.795,30.8108,30.708,30.7317,216500.0
2010-01-04 13:00:00,38.88,38.88,38.83,38.84,65500.0,30.7317,30.7317,30.6922,30.7001,65500.0
2010-01-04 13:10:00,38.84,38.84,38.78,38.81,35200.0,30.7001,30.7001,30.6527,30.6764,35200.0
2010-01-04 13:20:00,38.8,38.92,38.8,38.9,85000.0,30.6685,30.7634,30.6685,30.7476,85000.0
2010-01-04 13:30:00,38.91,38.92,38.88,38.92,67200.0,30.7555,30.7634,30.7317,30.7634,67200.0
2010-01-04 13:40:00,38.92,38.92,38.89,38.92,39800.0,30.7634,30.7634,30.7396,30.7634,39800.0
2010-01-04 13:50:00,38.91,38.92,38.76,38.77,54500.0,30.7555,30.7634,30.6369,30.6448,54500.0
2010-01-04 14:00:00,38.77,38.81,38.74,38.79,31100.0,30.6448,30.6764,30.6211,30.6606,31100.0
2010-01-04 14:10:00,38.79,38.85,38.78,38.83,26800.0,30.6606,30.708,30.6527,30.6922,26800.0
2010-01-04 14:20:00,38.83,38.85,38.74,38.85,55600.0,30.6922,30.708,30.6211,30.708,55600.0
2010-01-04 14:30:00,38.84,38.89,38.84,38.89,43100.0,30.7001,30.7396,30.7001,30.7396,43100.0
2010-01-04 14:40:00,38.89,38.93,38.85,38.92,83400.0,30.7396,30.7713,30.708,30.7634,83400.0
2010-01-04 14:50:00,38.92,38.95,38.91,38.92,71400.0,30.7634,30.7871,30.7555,30.7634,71400.0
2010-01-04 15:00:00,38.93,38.99,38.92,38.96,118000.0,30.7713,30.8187,30.7634,30.795,118000.0
2010-01-04 15:10:00,38.96,38.98,38.94,38.98,98600.0,30.795,30.8108,30.7792,30.8108,98600.0
2010-01-04 15:20:00,38.98,39.06,38.96,39.05,123300.0,30.8108,30.874,30.795,30.8661,123300.0
2010-01-04 15:30:00,39.06,39.07,39.01,39.03,196000.0,30.874,30.8819,30.8345,30.8503,196000.0
2010-01-04 15:40:00,39.04,39.1,39.01,39.08,317900.0,30.8582,30.9056,30.8345,30.8898,317900.0
2010-01-04 15:50:00,39.08,39.14,39.03,39.08,514900.0,30.8898,30.9373,30.8503,30.8898,514900.0
2010-01-05 09:30:00,39.63,40.35,39.62,40.32,808800.0,31.3246,31.8937,31.3167,31.87,808800.0
2010-01-05 09:40:00,40.31,40.48,40.22,40.28,553300.0,31.8621,31.9964,31.7909,31.8383,553300.0
2010-01-05 09:50:00,40.27,40.43,40.08,40.08,443700.0,31.8304,31.9569,31.6803,31.6803,443700.0
2010-01-05 10:00:00,40.12,40.23,40.02,40.18,351500.0,31.7119,31.7988,31.6328,31.7593,351500.0
2010-01-05 10:10:00,40.18,40.23,40.11,40.13,176200.0,31.7593,31.7988,31.704,31.7198,176200.0
2010-01-05 10:20:00,40.14,40.19,40.05,40.08,169800.0,31.7277,31.7672,31.6565,31.6803,169800.0
2010-01-05 10:30:00,40.08,40.31,39.94,40.31,218700.0,31.6803,31.8621,31.5696,31.8621,218700.0
2010-01-05 10:40:00,40.3,40.47,40.28,40.43,278500.0,31.8541,31.9885,31.8383,31.9569,278500.0
2010-01-05 10:50:00,40.44,40.59,40.42,40.52,331800.0,31.9648,32.0834,31.949,32.028,331800.0
2010-01-05 11:00:00,40.51,40.52,40.35,40.38,156000.0,32.0201,32.028,31.8937,31.9174,156000.0
2010-01-05 11:10:00,40.39,40.39,40.12,40.12,130600.0,31.9253,31.9253,31.7119,31.7119,130600.0
2010-01-05 11:20:00,40.12,40.18,40.06,40.09,76000.0,31.7119,31.7593,31.6644,31.6882,76000.0
2010-01-05 11:30:00,40.09,40.23,40.04,40.22,69600.0,31.6882,31.7988,31.6486,31.7909,69600.0
2010-01-05 11:40:00,40.21,40.22,40.15,40.21,53300.0,31.783,31.7909,31.7356,31.783,53300.0
2010-01-05 11:50:00,40.22,40.27,40.18,40.23,224100.0,31.7909,31.8304,31.7593,31.7988,224100.0
2010-01-05 12:00:00,40.23,40.33,40.19,40.33,71900.0,31.7988,31.8779,31.7672,31.8779,71900.0
2010-01-05 12:10:00,40.32,40.37,40.29,40.29,55100.0,31.87,31.9095,31.8462,31.8462,55100.0
2010-01-05 12:20:00,40.28,40.28,40.11,40.16,41500.0,31.8383,31.8383,31.704,31.7435,41500.0
2010-01-05 12:30:00,40.16,40.16,40.0,40.06,69800.0,31.7435,31.7435,31.617,31.6644,69800.0
2010-01-05 12:40:00,40.07,40.11,40.0,40.01,75400.0,31.6723,31.704,31.617,31.6249,75400.0
2010-01-05 12:50:00,40.01,40.04,39.88,39.99,95000.0,31.6249,31.6486,31.5222,31.6091,95000.0
2010-01-05 13:00:00,39.99,40.01,39.88,39.89,169500.0,31.6091,31.6249,31.5222,31.5301,169500.0
2010-01-05 13:10:00,39.89,39.91,39.84,39.86,47400.0,31.5301,31.5459,31.4906,31.5064,47400.0
2010-01-05 13:20:00,39.86,39.87,39.73,39.77,91400.0,31.5064,31.5143,31.4036,31.4352,91400.0
2010-01-05 13:30:00,39.77,39.79,39.68,39.71,109300.0,31.4352,31.451,31.3641,31.3878,109300.0
2010-01-05 13:40:00,39.72,39.89,39.72,39.88,62000.0,31.3957,31.5301,31.3957,31.5222,62000.0
2010-01-05 13:50:00,39.89,39.89,39.81,39.82,56000.0,31.5301,31.5301,31.4668,31.4747,56000.0
2010-01-05 14:00:00,39.83,39.87,39.73,39.75,46500.0,31.4826,31.5143,31.4036,31.4194,46500.0
2010-01-05 14:10:00,39.74,39.76,39.65,39.67,85900.0,31.4115,31.4273,31.3404,31.3562,85900.0
2010-01-05 14:20:00,39.67,39.79,39.63,39.74,79200.0,31.3562,31.451,31.3246,31.4115,79200.0
2010-01-05 14:30:00,39.74,39.93,39.74,39.92,60700.0,31.4115,31.5617,31.4115,31.5538,60700.0
2010-01-05 14:40:00,39.92,40.19,39.92,40.18,166000.0,31.5538,31.7672,31.5538,31.7593,166000.0
2010-01-05 14:50:00,40.18,40.19,40.14,40.17,98400.0,31.7593,31.7672,31.7277,31.7514,98400.0
2010-01-05 15:00:00,40.16,40.34,40.15,40.32,156800.0,31.7435,31.8858,31.7356,31.87,156800.0
2010-01-05 15:10:00,40.32,40.45,40.32,40.45,161300.0,31.87,31.9727,31.87,31.9727,161300.0
2010-01-05 15:20:00,40.44,40.56,40.42,40.42,342900.0,31.9648,32.0597,31.949,31.949,342900.0
2010-01-05 15:30:00,40.42,40.49,40.38,40.48,338100.0,31.949,32.0043,31.9174,31.9964,338100.0
2010-01-05 15:40:00,40.48,40.58,40.48,40.55,453300.0,31.9964,32.0755,31.9964,32.0518,453300.0
2010-01-05 15:50:00,40.56,40.63,40.55,40.59,647800.0,32.0597,32.115,32.0518,32.0834,647800.0
2010-01-06 09:30:00,40.35,40.76,40.2,40.43,176500.0,31.8937,32.2177,31.7751,31.9569,176500.0
2010-01-06 09:40:00,40.44,40.52,40.29,40.38,142900.0,31.9648,32.028,31.8462,31.9174,142900.0
2010-01-06 09:50:00,40.4,40.64,40.32,40.6,231800.0,31.9332,32.1229,31.87,32.0913,231800.0
2010-01-06 10:00:00,40.61,40.87,40.58,40.85,156800.0,32.0992,32.3047,32.0755,32.2889,156800.0
2010-01-06 10:10:00,40.86,40.89,40.77,40.78,112500.0,32.2968,32.3205,32.2256,32.2336,112500.0
2010-01-06 10:20:00,40.78,40.88,40.73,40.8,196400.0,32.2336,32.3126,32.194,32.2494,196400.0
2010-01-06 10:30:00,40.79,40.88,40.76,40.78,115900.0,32.2415,32.3126,32.2177,32.2336,115900.0
2010-01-06 10:40:00,40.77,40.78,40.7,40.73,62800.0,32.2256,32.2336,32.1703,32.194,62800.0
2010-01-06 10:50:00,40.72,40.74,40.67,40.69,53800.0,32.1861,32.2019,32.1466,32.1624,53800.0
2010-01-06 11:00:00,40.7,40.73,40.57,40.58,120700.0,32.1703,32.194,32.0676,32.0755,120700.0
2010-01-06 11:10:00,40.58,40.69,40.49,40.67,109500.0,32.0755,32.1624,32.0043,32.1466,109500.0
2010-01-06 11:20:00,40.66,40.7,40.61,40.64,67200.0,32.1387,32.1703,32.0992,32.1229,67200.0
2010-01-06 11:30:00,40.65,40.75,40.61,40.74,94900.0,32.1308,32.2098,32.0992,32.2019,94900.0
2010-01-06 11:40:00,40.74,40.83,40.69,40.7,116900.0,32.2019,32.2731,32.1624,32.1703,116900.0
2010-01-06 11:50:00,40.7,40.7,40.55,40.57,120900.0,32.1703,32.1703,32.0518,32.0676,120900.0
2010-01-06 12:00:00,40.57,40.71,40.57,40.71,82700.0,32.0676,32.1782,32.0676,32.1782,82700.0
2010-01-06 12:10:00,40.7,40.71,40.55,40.6,65300.0,32.1703,32.1782,32.0518,32.0913,65300.0
2010-01-06 12:20:00,40.59,40.64,40.54,40.63,51800.0,32.0834,32.1229,32.0438,32.115,51800.0
2010-01-06 12:30:00,40.62,40.65,40.61,40.63,25100.0,32.1071,32.1308,32.0992,32.115,25100.0
2010-01-06 12:40:00,40.63,40.67,40.61,40.62,40000.0,32.115,32.1466,32.0992,32.1071,40000.0
2010-01-06 12:50:00,40.62,40.74,40.62,40.74,42800.0,32.1071,32.2019,32.1071,32.2019,42800.0
2010-01-06 13:00:00,40.75,40.78,40.7,40.75,69800.0,32.2098,32.2336,32.1703,32.2098,69800.0
2010-01-06 13:10:00,40.75,40.82,40.73,40.79,39400.0,32.2098,32.2652,32.194,32.2415,39400.0
2010-01-06 13:20:00,40.79,40.86,40.78,40.83,40100.0,32.2415,32.2968,32.2336,32.2731,40100.0
2010-01-06 13:30:00,40.83,40.97,40.82,40.91,88500.0,32.2731,32.3837,32.2652,32.3363,88500.0
2010-01-06 13:40:00,40.91,40.94,40.81,40.82,55700.0,32.3363,32.36,32.2573,32.2652,55700.0
2010-01-06 13:50:00,40.81,40.87,40.73,40.84,73300.0,32.2573,32.3047,32.194,32.281,73300.0
2010-01-06 14:00:00,40.85,40.93,40.77,40.78,140200.0,32.2889,32.3521,32.2256,32.2336,140200.0
2010-01-06 14:10:00,40.78,40.79,40.75,40.78,93600.0,32.2336,32.2415,32.2098,32.2336,93600.0
2010-01-06 14:20:00,40.77,40.8,40.67,40.71,241700.0,32.2256,32.2494,32.1466,32.1782,241700.0
2010-01-06 14:30:00,40.72,40.76,40.65,40.71,246700.0,32.1861,32.2177,32.1308,32.1782,246700.0
2010-01-06 14:40:00,40.71,40.77,40.71,40.75,53400.0,32.1782,32.2256,32.1782,32.2098,53400.0
2010-01-06 14:50:00,40.76,40.78,40.71,40.75,191600.0,32.2177,32.2336,32.1782,32.2098,191600.0
2010-01-06 15:00:00,40.75,40.75,40.62,40.67,277700.0,32.2098,32.2098,32.1071,32.1466,277700.0
2010-01-06 15:10:00,40.68,40.72,40.56,40.57,234300.0,32.1545,32.1861,32.0597,32.0676,234300.0
2010-01-06 15:20:00,40.57,40.66,40.56,40.63,224700.0,32.0676,32.1387,32.0597,32.115,224700.0
2010-01-06 15:30:00,40.62,40.77,40.62,40.73,324400.0,32.1071,32.2256,32.1071,32.194,324400.0
2010-01-06 15:40:00,40.73,40.88,40.72,40.8,478100.0,32.194,32.3126,32.1861,32.2494,478100.0
2010-01-06 15:50:00,40.81,40.92,40.78,40.84,564600.0,32.2573,32.3442,32.2336,32.281,564600.0
2010-01-07 09:30:00,40.69,41.2,40.59,41.13,167000.0,32.1624,32.5655,32.0834,32.5102,167000.0
2010-01-07 09:40:00,41.12,41.81,41.09,41.66,390600.0,32.5023,33.0477,32.4786,32.9291,390600.0
2010-01-07 09:50:00,41.67,41.68,41.22,41.24,193200.0,32.937,32.9449,32.5813,32.5971,193200.0
2010-01-07 10:00:00,41.26,41.43,41.08,41.17,201200.0,32.613,32.7473,32.4707,32.5418,201200.0
2010-01-07 10:10:00,41.17,41.2,41.01,41.15,202200.0,32.5418,32.5655,32.4153,32.526,202200.0
2010-01-07 10:20:00,41.14,41.36,41.11,41.23,153000.0,32.5181,32.692,32.4944,32.5892,153000.0
2010-01-07 10:30:00,41.23,41.4,41.2,41.34,105800.0,32.5892,32.7236,32.5655,32.6762,105800.0
2010-01-07 10:40:00,41.34,41.45,41.31,41.45,120100.0,32.6762,32.7631,32.6525,32.7631,120100.0
2010-01-07 10:50:00,41.44,41.56,41.37,41.56,163300.0,32.7552,32.8501,32.6999,32.8501,163300.0
2010-01-07 11:00:00,41.56,41.6,41.52,41.56,77400.0,32.8501,32.8817,32.8185,32.8501,77400.0
2010-01-07 11:10:00,41.56,41.78,41.56,41.74,166700.0,32.8501,33.024,32.8501,32.9924,166700.0
2010-01-07 11:20:00,41.73,41.95,41.72,41.9,188400.0,32.9845,33.1583,32.9766,33.1188,188400.0
2010-01-07 11:30:00,41.9,41.92,41.71,41.71,151600.0,33.1188,33.1346,32.9686,32.9686,151600.0
2010-01-07 11:40:00,41.71,41.85,41.71,41.77,76500.0,32.9686,33.0793,32.9686,33.0161,76500.0
2010-01-07 11:50:00,41.77,41.82,41.75,41.79,83800.0,33.0161,33.0556,33.0003,33.0319,83800.0
2010-01-07 12:00:00,41.8,41.83,41.73,41.76,53900.0,33.0398,33.0635,32.9845,33.0082,53900.0
2010-01-07 12:10:00,41.76,42.08,41.74,42.07,183900.0,33.0082,33.2611,32.9924,33.2532,183900.0
2010-01-07 12:20:00,42.07,42.41,42.05,42.21,454700.0,33.2532,33.5219,33.2374,33.3639,454700.0
2010-01-07 12:30:00,42.21,42.6,42.2,42.56,276200.0,33.3639,33.6721,33.356,33.6405,276200.0
2010-01-07 12:40:00,42.57,42.63,42.41,42.44,169900.0,33.6484,33.6958,33.5219,33.5457,169900.0
2010-01-07 12:50:00,42.44,42.55,42.42,42.48,97800.0,33.5457,33.6326,33.5298,33.5773,97800.0
2010-01-07 13:00:00,42.47,42.51,42.12,42.15,163500.0,33.5694,33.601,33.2927,33.3164,163500.0
2010-01-07 13:10:00,42.14,42.31,42.13,42.31,113200.0,33.3085,33.4429,33.3006,33.4429,113200.0
2010-01-07 13:20:00,42.29,42.33,42.18,42.19,65500.0,33.4271,33.4587,33.3401,33.3481,65500.0
2010-01-07 13:30:00,42.18,42.26,42.15,42.26,56700.0,33.3401,33.4034,33.3164,33.4034,56700.0
2010-01-07 13:40:00,42.26,42.45,42.25,42.44,70400.0,33.4034,33.5536,33.3955,33.5457,70400.0
2010-01-07 13:50:00,42.43,42.57,42.43,42.51,117200.0,33.5378,33.6484,33.5378,33.601,117200.0
2010-01-07 14:00:00,42.51,42.52,42.37,42.48,128200.0,33.601,33.6089,33.4903,33.5773,128200.0
2010-01-07 14:10:00,42.47,42.6,42.47,42.6,136800.0,33.5694,33.6721,33.5694,33.6721,136800.0
2010-01-07 14:20:00,42.58,42.79,42.56,42.78,261800.0,33.6563,33.8223,33.6405,33.8144,261800.0
2010-01-07 14:30:00,42.77,43.1,42.74,43.04,309400.0,33.8065,34.0673,33.7828,34.0199,309400.0
2010-01-07 14:40:00,43.04,43.08,42.93,42.97,244500.0,34.0199,34.0515,33.933,33.9646,244500.0
2010-01-07 14:50:00,42.97,43.04,42.95,43.02,216800.0,33.9646,34.0199,33.9488,34.0041,216800.0
2010-01-07 15:00:00,43.01,43.04,42.71,42.92,410500.0,33.9962,34.0199,33.7591,33.9251,410500.0
2010-01-07 15:10:00,42.92,43.05,42.9,42.98,184600.0,33.9251,34.0278,33.9093,33.9725,184600.0
2010-01-07 15:20:00,42.97,43.07,42.87,43.02,205200.0,33.9646,34.0436,33.8855,34.0041,205200.0
2010-01-07 15:30:00,43.03,43.11,42.89,42.92,223700.0,34.012,34.0752,33.9013,33.9251,223700.0
2010-01-07 15:40:00,42.91,42.92,42.78,42.78,454600.0,33.9172,33.9251,33.8144,33.8144,454600.0
2010-01-07 15:50:00,42.78,42.82,42.73,42.77,498500.0,33.8144,33.846,33.7749,33.8065,498500.0
2010-01-08 09:30:00,42.43,42.72,42.08,42.34,345200.0,33.5378,33.767,33.2611,33.4666,345200.0
2010-01-08 09:40:00,42.34,42.61,42.34,42.56,216900.0,33.4666,33.68,33.4666,33.6405,216900.0
2010-01-08 09:50:00,42.56,42.76,42.46,42.63,208600.0,33.6405,33.7986,33.5615,33.6958,208600.0
2010-01-08 10:00:00,42.63,42.95,42.56,42.74,243000.0,33.6958,33.9488,33.6405,33.7828,243000.0
2010-01-08 10:10:00,42.75,42.85,42.7,42.85,275000.0,33.7907,33.8697,33.7512,33.8697,275000.0
2010-01-08 10:20:00,42.85,43.19,42.78,43.04,266000.0,33.8697,34.1385,33.8144,34.0199,266000.0
2010-01-08 10:30:00,43.03,43.04,42.85,42.95,103200.0,34.012,34.0199,33.8697,33.9488,103200.0
2010-01-08 10:40:00,42.94,43.05,42.82,42.84,89600.0,33.9409,34.0278,33.846,33.8618,89600.0
2010-01-08 10:50:00,42.85,42.94,42.8,42.9,74700.0,33.8697,33.9409,33.8302,33.9093,74700.0
2010-01-08 11:00:00,42.9,42.9,42.64,42.64,117000.0,33.9093,33.9093,33.7037,33.7037,117000.0
2010-01-08 11:10:00,42.64,42.67,42.54,42.54,98500.0,33.7037,33.7275,33.6247,33.6247,98500.0
2010-01-08 11:20:00,42.53,42.55,42.41,42.45,100200.0,33.6168,33.6326,33.5219,33.5536,100200.0
2010-01-08 11:30:00,42.45,42.53,42.38,42.39,145200.0,33.5536,33.6168,33.4982,33.5061,145200.0
2010-01-08 11:40:00,42.41,42.58,42.37,42.53,151000.0,33.5219,33.6563,33.4903,33.6168,151000.0
2010-01-08 11:50:00,42.53,42.59,42.44,42.5,114900.0,33.6168,33.6642,33.5457,33.5931,114900.0
2010-01-08 12:00:00,42.49,42.59,42.47,42.59,121500.0,33.5852,33.6642,33.5694,33.6642,121500.0
2010-01-08 12:10:00,42.58,42.63,42.52,42.55,78200.0,33.6563,33.6958,33.6089,33.6326,78200.0
2010-01-08 12:20:00,42.56,42.6,42.47,42.59,66100.0,33.6405,33.6721,33.5694,33.6642,66100.0
2010-01-08 12:30:00,42.59,42.68,42.48,42.48,49500.0,33.6642,33.7354,33.5773,33.5773,49500.0
2010-01-08 12:40:00,42.49,42.52,42.43,42.44,125900.0,33.5852,33.6089,33.5378,33.5457,125900.0
2010-01-08 12:50:00,42.43,42.44,42.27,42.3,80400.0,33.5378,33.5457,33.4113,33.435,80400.0
2010-01-08 13:00:00,42.3,42.41,42.29,42.39,67400.0,33.435,33.5219,33.4271,33.5061,67400.0
2010-01-08 13:10:00,42.37,42.5,42.37,42.43,167500.0,33.4903,33.5931,33.4903,33.5378,167500.0
2010-01-08 13:20:00,42.43,42.48,42.41,42.45,51300.0,33.5378,33.5773,33.5219,33.5536,51300.0
2010-01-08 13:30:00,42.44,42.58,42.39,42.42,87300.0,33.5457,33.6563,33.5061,33.5298,87300.0
2010-01-08 13:40:00,42.41,42.42,42.31,42.33,111600.0,33.5219,33.5298,33.4429,33.4587,111600.0
2010-01-08 13:50:00,42.33,42.33,42.1,42.12,113800.0,33.4587,33.4587,33.2769,33.2927,113800.0
2010-01-08 14:00:00,42.12,42.13,42.01,42.08,110300.0,33.2927,33.3006,33.2058,33.2611,110300.0
2010-01-08 14:10:00,42.08,42.11,42.05,42.07,74500.0,33.2611,33.2848,33.2374,33.2532,74500.0
2010-01-08 14:20:00,42.08,42.15,42.07,42.11,208200.0,33.2611,33.3164,33.2532,33.2848,208200.0
2010-01-08 14:30:00,42.11,42.25,42.11,42.25,149900.0,33.2848,33.3955,33.2848,33.3955,149900.0
2010-01-08 14:40:00,42.24,42.3,42.18,42.19,133800.0,33.3876,33.435,33.3401,33.3481,133800.0
2010-01-08 14:50:00,42.19,42.27,42.12,42.19,82000.0,33.3481,33.4113,33.2927,33.3481,82000.0
2010-01-08 15:00:00,42.19,42.28,42.17,42.21,130500.0,33.3481,33.4192,33.3322,33.3639,130500.0
2010-01-08 15:10:00,42.19,42.2,42.12,42.13,89500.0,33.3481,33.356,33.2927,33.3006,89500.0
2010-01-08 15:20:00,42.13,42.13,42.04,42.04,130700.0,33.3006,33.3006,33.2295,33.2295,130700.0
2010-01-08 15:30:00,42.05,42.23,42.04,42.22,391100.0,33.2374,33.3797,33.2295,33.3718,391100.0
2010-01-08 15:40:00,42.23,42.43,42.22,42.34,516200.0,33.3797,33.5378,33.3718,33.4666,516200.0
2010-01-08 15:50:00,42.35,42.46,42.34,42.46,792000.0,33.4745,33.5615,33.4666,33.5615,792000.0
2010-01-11 09:30:00,42.84,42.99,42.52,42.62,210000.0,33.8618,33.9804,33.6089,33.6879,210000.0
2010-01-11 09:40:00,42.62,42.8,42.52,42.61,145000.0,33.6879,33.8302,33.6089,33.68,145000.0
2010-01-11 09:50:00,42.62,42.71,42.51,42.64,130400.0,33.6879,33.7591,33.601,33.7037,130400.0
2010-01-11 10:00:00,42.66,42.73,42.25,42.29,162500.0,33.7196,33.7749,33.3955,33.4271,162500.0
2010-01-11 10:10:00,42.29,42.44,42.24,42.36,133000.0,33.4271,33.5457,33.3876,33.4824,133000.0
2010-01-11 10:20:00,42.36,42.44,42.29,42.36,58900.0,33.4824,33.5457,33.4271,33.4824,58900.0
2010-01-11 10:30:00,42.36,42.5,42.34,42.46,142800.0,33.4824,33.5931,33.4666,33.5615,142800.0
2010-01-11 10:40:00,42.45,42.5,42.38,42.5,60700.0,33.5536,33.5931,33.4982,33.5931,60700.0
2010-01-11 10:50:00,42.49,42.5,42.41,42.46,122200.0,33.5852,33.5931,33.5219,33.5615,122200.0
2010-01-11 11:00:00,42.46,42.48,42.29,42.33,173400.0,33.5615,33.5773,33.4271,33.4587,173400.0
2010-01-11 11:10:00,42.33,42.37,42.2,42.25,90200.0,33.4587,33.4903,33.356,33.3955,90200.0
2010-01-11 11:20:00,42.25,42.25,42.15,42.22,54000.0,33.3955,33.3955,33.3164,33.3718,54000.0
2010-01-11 11:30:00,42.23,42.32,42.19,42.2,72000.0,33.3797,33.4508,33.3481,33.356,72000.0
2010-01-11 11:40:00,42.19,42.2,42.03,42.03,258500.0,33.3481,33.356,33.2216,33.2216,258500.0
2010-01-11 11:50:00,42.02,42.08,41.98,42.04,259500.0,33.2137,33.2611,33.1821,33.2295,259500.0
2010-01-11 12:00:00,42.04,42.09,41.86,41.95,170000.0,33.2295,33.269,33.0872,33.1583,170000.0
2010-01-11 12:10:00,41.95,42.03,41.95,41.99,257400.0,33.1583,33.2216,33.1583,33.19,257400.0
2010-01-11 12:20:00,42.01,42.02,41.86,41.88,43000.0,33.2058,33.2137,33.0872,33.103,43000.0
2010-01-11 12:30:00,41.91,41.94,41.83,41.84,61000.0,33.1267,33.1504,33.0635,33.0714,61000.0
2010-01-11 12:40:00,41.84,41.89,41.84,41.86,61600.0,33.0714,33.1109,33.0714,33.0872,61600.0
2010-01-11 12:50:00,41.85,41.91,41.83,41.86,61600.0,33.0793,33.1267,33.0635,33.0872,61600.0
2010-01-11 13:00:00,41.85,41.96,41.85,41.95,46300.0,33.0793,33.1663,33.0793,33.1583,46300.0
2010-01-11 13:10:00,41.94,41.96,41.82,41.86,64100.0,33.1504,33.1663,33.0556,33.0872,64100.0
2010-01-11 13:20:00,41.86,41.9,41.76,41.77,102300.0,33.0872,33.1188,33.0082,33.0161,102300.0
2010-01-11 13:30:00,41.77,41.93,41.77,41.93,61400.0,33.0161,33.1425,33.0161,33.1425,61400.0
2010-01-11 13:40:00,41.93,42.05,41.91,42.04,124400.0,33.1425,33.2374,33.1267,33.2295,124400.0
2010-01-11 13:50:00,42.02,42.03,41.92,41.92,66300.0,33.2137,33.2216,33.1346,33.1346,66300.0
2010-01-11 14:00:00,41.92,42.0,41.9,41.92,75900.0,33.1346,33.1979,33.1188,33.1346,75900.0
2010-01-11 14:10:00,41.91,41.92,41.82,41.83,92400.0,33.1267,33.1346,33.0556,33.0635,92400.0
2010-01-11 14:20:00,41.82,41.85,41.8,41.83,67800.0,33.0556,33.0793,33.0398,33.0635,67800.0
2010-01-11 14:30:00,41.83,41.91,41.8,41.89,80700.0,33.0635,33.1267,33.0398,33.1109,80700.0
2010-01-11 14:40:00,41.89,41.95,41.77,41.77,117600.0,33.1109,33.1583,33.0161,33.0161,117600.0
2010-01-11 14:50:00,41.77,41.84,41.75,41.76,119400.0,33.0161,33.0714,33.0003,33.0082,119400.0
2010-01-11 15:00:00,41.75,41.9,41.75,41.86,157800.0,33.0003,33.1188,33.0003,33.0872,157800.0
2010-01-11 15:10:00,41.87,41.92,41.85,41.87,94200.0,33.0951,33.1346,33.0793,33.0951,94200.0
2010-01-11 15:20:00,41.87,41.89,41.79,41.88,191900.0,33.0951,33.1109,33.0319,33.103,191900.0
2010-01-11 15:30:00,41.88,41.92,41.85,41.88,189500.0,33.103,33.1346,33.0793,33.103,189500.0
2010-01-11 15:40:00,41.88,41.9,41.76,41.81,226400.0,33.103,33.1188,33.0082,33.0477,226400.0
2010-01-11 15:50:00,41.81,41.83,41.68,41.69,512700.0,33.0477,33.0635,32.9449,32.9528,512700.0
2010-01-12 09:30:00,41.43,41.91,41.36,41.78,218100.0,32.7473,33.1267,32.692,33.024,218100.0
2010-01-12 09:40:00,41.79,41.95,41.42,41.83,276700.0,33.0319,33.1583,32.7394,33.0635,276700.0
2010-01-12 09:50:00,41.83,42.14,41.77,42.12,363200.0,33.0635,33.3085,33.0161,33.2927,363200.0
2010-01-12 10:00:00,42.12,42.2,41.99,42.02,221100.0,33.2927,33.356,33.19,33.2137,221100.0
2010-01-12 10:10:00,42.02,42.05,41.94,41.98,79100.0,33.2137,33.2374,33.1504,33.1821,79100.0
2010-01-12 10:20:00,41.97,42.0,41.91,42.0,79100.0,33.1742,33.1979,33.1267,33.1979,79100.0
2010-01-12 10:30:00,41.99,42.16,41.98,42.06,127700.0,33.19,33.3243,33.1821,33.2453,127700.0
2010-01-12 10:40:00,42.07,42.14,42.02,42.04,104600.0,33.2532,33.3085,33.2137,33.2295,104600.0
2010-01-12 10:50:00,42.02,42.15,41.96,42.12,80100.0,33.2137,33.3164,33.1663,33.2927,80100.0
2010-01-12 11:00:00,42.12,42.13,42.03,42.13,74600.0,33.2927,33.3006,33.2216,33.3006,74600.0
2010-01-12 11:10:00,42.13,42.16,42.09,42.13,103100.0,33.3006,33.3243,33.269,33.3006,103100.0
2010-01-12 11:20:00,42.12,42.15,42.11,42.15,100000.0,33.2927,33.3164,33.2848,33.3164,100000.0
2010-01-12 11:30:00,42.14,42.16,41.98,42.03,283200.0,33.3085,33.3243,33.1821,33.2216,283200.0
2010-01-12 11:40:00,42.05,42.09,41.98,42.01,81000.0,33.2374,33.269,33.1821,33.2058,81000.0
2010-01-12 11:50:00,42.0,42.06,41.99,42.01,133000.0,33.1979,33.2453,33.19,33.2058,133000.0
2010-01-12 12:00:00,42.01,42.02,41.8,41.89,132500.0,33.2058,33.2137,33.0398,33.1109,132500.0
2010-01-12 12:10:00,41.89,41.97,41.81,41.94,70000.0,33.1109,33.1742,33.0477,33.1504,70000.0
2010-01-12 12:20:00,41.94,41.96,41.52,41.55,147200.0,33.1504,33.1663,32.8185,32.8422,147200.0
2010-01-12 12:30:00,41.57,41.64,41.45,41.61,166200.0,32.858,32.9133,32.7631,32.8896,166200.0
2010-01-12 12:40:00,41.63,41.73,41.53,41.54,66900.0,32.9054,32.9845,32.8264,32.8343,66900.0
2010-01-12 12:50:00,41.54,41.54,41.37,41.41,90800.0,32.8343,32.8343,32.6999,32.7315,90800.0
2010-01-12 13:00:00,41.42,41.57,41.38,41.42,68100.0,32.7394,32.858,32.7078,32.7394,68100.0
2010-01-12 13:10:00,41.42,41.47,41.38,41.38,56100.0,32.7394,32.7789,32.7078,32.7078,56100.0
2010-01-12 13:20:00,41.38,41.4,41.32,41.4,82400.0,32.7078,32.7236,32.6604,32.7236,82400.0
2010-01-12 13:30:00,41.38,42.1,41.37,41.5,142000.0,32.7078,33.2769,32.6999,32.8027,142000.0
2010-01-12 13:40:00,41.5,41.61,41.43,41.61,115800.0,32.8027,32.8896,32.7473,32.8896,115800.0
2010-01-12 13:50:00,41.6,41.77,41.57,41.76,104500.0,32.8817,33.0161,32.858,33.0082,104500.0
2010-01-12 14:00:00,41.75,41.8,41.68,41.76,130200.0,33.0003,33.0398,32.9449,33.0082,130200.0
2010-01-12 14:10:00,41.75,41.79,41.64,41.7,170100.0,33.0003,33.0319,32.9133,32.9607,170100.0
2010-01-12 14:20:00,41.69,41.7,41.55,41.63,95500.0,32.9528,32.9607,32.8422,32.9054,95500.0
2010-01-12 14:30:00,41.64,41.76,41.6,41.72,102900.0,32.9133,33.0082,32.8817,32.9766,102900.0
2010-01-12 14:40:00,41.72,41.74,41.62,41.74,107500.0,32.9766,32.9924,32.8975,32.9924,107500.0
2010-01-12 14:50:00,41.74,42.0,41.74,41.97,221100.0,32.9924,33.1979,32.9924,33.1742,221100.0
2010-01-12 15:00:00,41.97,42.04,41.93,41.96,145100.0,33.1742,33.2295,33.1425,33.1663,145100.0
2010-01-12 15:10:00,41.97,42.01,41.93,41.99,163700.0,33.1742,33.2058,33.1425,33.19,163700.0
2010-01-12 15:20:00,41.99,42.0,41.97,41.99,101200.0,33.19,33.1979,33.1742,33.19,101200.0
2010-01-12 15:30:00,42.0,42.0,41.62,41.63,507300.0,33.1979,33.1979,32.8975,32.9054,507300.0
2010-01-12 15:40:00,41.62,41.74,41.56,41.7,396500.0,32.8975,32.9924,32.8501,32.9607,396500.0
2010-01-12 15:50:00,41.71,41.94,41.69,41.88,565100.0,32.9686,33.1504,32.9528,33.103,565100.0
2010-01-13 09:30:00,41.52,41.7,40.92,41.17,559000.0,32.8185,32.9607,32.3442,32.5418,559000.0
2010-01-13 09:40:00,41.16,41.56,41.15,41.27,268300.0,32.5339,32.8501,32.526,32.6209,268300.0
2010-01-13 09:50:00,41.26,41.32,41.13,41.19,203900.0,32.613,32.6604,32.5102,32.5576,203900.0
2010-01-13 10:00:00,41.19,41.21,41.02,41.14,182700.0,32.5576,32.5734,32.4233,32.5181,182700.0
2010-01-13 10:10:00,41.13,41.16,40.86,40.88,195600.0,32.5102,32.5339,32.2968,32.3126,195600.0
2010-01-13 10:20:00,40.87,40.96,40.72,40.9,250000.0,32.3047,32.3758,32.1861,32.3284,250000.0
2010-01-13 10:30:00,40.89,41.09,40.85,41.04,145200.0,32.3205,32.4786,32.2889,32.4391,145200.0
2010-01-13 10:40:00,41.04,41.07,40.94,40.95,90000.0,32.4391,32.4628,32.36,32.3679,90000.0
2010-01-13 10:50:00,40.96,41.19,40.96,41.19,69200.0,32.3758,32.5576,32.3758,32.5576,69200.0
2010-01-13 11:00:00,41.18,41.3,41.17,41.3,145000.0,32.5497,32.6446,32.5418,32.6446,145000.0
2010-01-13 11:10:00,41.32,41.33,41.11,41.17,90000.0,32.6604,32.6683,32.4944,32.5418,90000.0
2010-01-13 11:20:00,41.18,41.62,41.16,41.56,129100.0,32.5497,32.8975,32.5339,32.8501,129100.0
2010-01-13 11:30:00,41.56,41.66,41.51,41.58,75900.0,32.8501,32.9291,32.8106,32.8659,75900.0
2010-01-13 11:40:00,41.58,41.71,41.57,41.67,74800.0,32.8659,32.9686,32.858,32.937,74800.0
2010-01-13 11:50:00,41.67,41.71,41.63,41.63,69600.0,32.937,32.9686,32.9054,32.9054,69600.0
2010-01-13 12:00:00,41.63,41.8,41.63,41.74,112200.0,32.9054,33.0398,32.9054,32.9924,112200.0
2010-01-13 12:10:00,41.74,41.8,41.68,41.8,90500.0,32.9924,33.0398,32.9449,33.0398,90500.0
2010-01-13 12:20:00,41.8,41.88,41.78,41.83,44600.0,33.0398,33.103,33.024,33.0635,44600.0
2010-01-13 12:30:00,41.83,41.85,41.74,41.83,54300.0,33.0635,33.0793,32.9924,33.0635,54300.0
2010-01-13 12:40:00,41.84,41.85,41.58,41.64,122200.0,33.0714,33.0793,32.8659,32.9133,122200.0
2010-01-13 12:50:00,41.64,41.84,41.63,41.8,85800.0,32.9133,33.0714,32.9054,33.0398,85800.0
2010-01-13 13:00:00,41.8,41.82,41.69,41.8,75700.0,33.0398,33.0556,32.9528,33.0398,75700.0
2010-01-13 13:10:00,41.8,41.92,41.79,41.89,77700.0,33.0398,33.1346,33.0319,33.1109,77700.0
2010-01-13 13:20:00,41.89,41.9,41.79,41.83,51000.0,33.1109,33.1188,33.0319,33.0635,51000.0
2010-01-13 13:30:00,41.83,41.91,41.81,41.88,51900.0,33.0635,33.1267,33.0477,33.103,51900.0
2010-01-13 13:40:00,41.88,41.9,41.83,41.85,53500.0,33.103,33.1188,33.0635,33.0793,53500.0
2010-01-13 13:50:00,41.85,41.85,41.66,41.67,81500.0,33.0793,33.0793,32.9291,32.937,81500.0
2010-01-13 14:00:00,41.67,41.82,41.63,41.64,128000.0,32.937,33.0556,32.9054,32.9133,128000.0
2010-01-13 14:10:00,41.64,41.68,41.58,41.61,73900.0,32.9133,32.9449,32.8659,32.8896,73900.0
2010-01-13 14:20:00,41.61,41.69,41.53,41.67,152700.0,32.8896,32.9528,32.8264,32.937,152700.0
2010-01-13 14:30:00,41.68,41.76,41.55,41.69,193300.0,32.9449,33.0082,32.8422,32.9528,193300.0
2010-01-13 14:40:00,41.69,41.71,41.62,41.7,78700.0,32.9528,32.9686,32.8975,32.9607,78700.0
2010-01-13 14:50:00,41.7,41.9,41.69,41.9,171500.0,32.9607,33.1188,32.9528,33.1188,171500.0
2010-01-13 15:00:00,41.9,41.92,41.8,41.87,122100.0,33.1188,33.1346,33.0398,33.0951,122100.0
2010-01-13 15:10:00,41.87,42.02,41.87,42.01,85200.0,33.0951,33.2137,33.0951,33.2058,85200.0
2010-01-13 15:20:00,42.01,42.02,41.98,42.01,195500.0,33.2058,33.2137,33.1821,33.2058,195500.0
2010-01-13 15:30:00,42.01,42.23,42.0,42.23,262500.0,33.2058,33.3797,33.1979,33.3797,262500.0
2010-01-13 15:40:00,42.24,42.24,41.97,42.08,367100.0,33.3876,33.3876,33.1742,33.2611,367100.0
2010-01-13 15:50:00,42.08,42.22,42.07,42.08,487800.0,33.2611,33.3718,33.2532,33.2611,487800.0
2010-01-14 09:30:00,41.81,41.96,41.77,41.86,124700.0,33.0477,33.1663,33.0161,33.0872,124700.0
2010-01-14 09:40:00,41.87,42.1,41.82,41.9,175800.0,33.0951,33.2769,33.0556,33.1188,175800.0
2010-01-14 09:50:00,41.9,41.99,41.69,41.69,81600.0,33.1188,33.19,32.9528,32.9528,81600.0
2010-01-14 10:00:00,41.69,41.7,41.52,41.64,137800.0,32.9528,32.9607,32.8185,32.9133,137800.0
2010-01-14 10:10:00,41.63,41.75,41.63,41.71,199300.0,32.9054,33.0003,32.9054,32.9686,199300.0
2010-01-14 10:20:00,41.71,41.8,41.65,41.7,109900.0,32.9686,33.0398,32.9212,32.9607,109900.0
2010-01-14 10:30:00,41.71,41.76,41.57,41.58,74500.0,32.9686,33.0082,32.858,32.8659,74500.0
2010-01-14 10:40:00,41.58,41.65,41.53,41.59,51200.0,32.8659,32.9212,32.8264,32.8738,51200.0
2010-01-14 10:50:00,41.59,41.6,41.52,41.55,46500.0,32.8738,32.8817,32.8185,32.8422,46500.0
2010-01-14 11:00:00,41.54,41.59,41.49,41.5,125900.0,32.8343,32.8738,32.7948,32.8027,125900.0
2010-01-14 11:10:00,41.49,41.55,41.37,41.55,81100.0,32.7948,32.8422,32.6999,32.8422,81100.0
2010-01-14 11:20:00,41.55,41.58,41.49,41.57,45600.0,32.8422,32.8659,32.7948,32.858,45600.0
2010-01-14 11:30:00,41.57,41.58,41.35,41.4,102200.0,32.858,32.8659,32.6841,32.7236,102200.0
2010-01-14 11:40:00,41.38,41.41,41.29,41.35,90100.0,32.7078,32.7315,32.6367,32.6841,90100.0
2010-01-14 11:50:00,41.35,41.5,41.33,41.49,53600.0,32.6841,32.8027,32.6683,32.7948,53600.0
2010-01-14 12:00:00,41.49,41.53,41.45,41.48,72900.0,32.7948,32.8264,32.7631,32.7868,72900.0
2010-01-14 12:10:00,41.48,41.53,41.42,41.47,48500.0,32.7868,32.8264,32.7394,32.7789,48500.0
2010-01-14 12:20:00,41.47,41.56,41.46,41.49,71600.0,32.7789,32.8501,32.771,32.7948,71600.0
2010-01-14 12:30:00,41.5,41.61,41.5,41.6,82800.0,32.8027,32.8896,32.8027,32.8817,82800.0
2010-01-14 12:40:00,41.6,41.6,41.54,41.58,48500.0,32.8817,32.8817,32.8343,32.8659,48500.0
2010-01-14 12:50:00,41.58,41.66,41.54,41.64,48400.0,32.8659,32.9291,32.8343,32.9133,48400.0
2010-01-14 13:00:00,41.64,41.75,41.6,41.72,63700.0,32.9133,33.0003,32.8817,32.9766,63700.0
2010-01-14 13:10:00,41.73,41.74,41.65,41.71,78300.0,32.9845,32.9924,32.9212,32.9686,78300.0
2010-01-14 13:20:00,41.7,41.7,41.63,41.65,32500.0,32.9607,32.9607,32.9054,32.9212,32500.0
2010-01-14 13:30:00,41.67,41.9,41.64,41.9,127000.0,32.937,33.1188,32.9133,33.1188,127000.0
2010-01-14 13:40:00,41.88,41.89,41.78,41.79,104100.0,33.103,33.1109,33.024,33.0319,104100.0
2010-01-14 13:50:00,41.79,41.84,41.68,41.82,46400.0,33.0319,33.0714,32.9449,33.0556,46400.0
2010-01-14 14:00:00,41.82,41.85,41.81,41.84,44000.0,33.0556,33.0793,33.0477,33.0714,44000.0
2010-01-14 14:10:00,41.85,41.87,41.8,41.81,37900.0,33.0793,33.0951,33.0398,33.0477,37900.0
2010-01-14 14:20:00,41.83,41.86,41.75,41.82,47200.0,33.0635,33.0872,33.0003,33.0556,47200.0
2010-01-14 14:30:00,41.82,41.85,41.8,41.85,38500.0,33.0556,33.0793,33.0398,33.0793,38500.0
2010-01-14 14:40:00,41.85,41.94,41.84,41.91,84900.0,33.0793,33.1504,33.0714,33.1267,84900.0
2010-01-14 14:50:00,41.91,41.96,41.86,41.91,77300.0,33.1267,33.1663,33.0872,33.1267,77300.0
2010-01-14 15:00:00,41.9,42.08,41.9,41.96,126300.0,33.1188,33.2611,33.1188,33.1663,126300.0
2010-01-14 15:10:00,41.96,41.96,41.78,41.82,145200.0,33.1663,33.1663,33.024,33.0556,145200.0
2010-01-14 15:20:00,41.82,41.86,41.79,41.8,137900.0,33.0556,33.0872,33.0319,33.0398,137900.0
2010-01-14 15:30:00,41.81,41.95,41.79,41.91,140000.0,33.0477,33.1583,33.0319,33.1267,140000.0
2010-01-14 15:40:00,41.91,41.97,41.81,41.81,229200.0,33.1267,33.1742,33.0477,33.0477,229200.0
2010-01-14 15:50:00,41.81,41.86,41.64,41.67,648600.0,33.0477,33.0872,32.9133,32.937,648600.0
2010-01-15 09:30:00,41.32,42.11,41.3,41.5,958800.0,32.6604,33.2848,32.6446,32.8027,958800.0
2010-01-15 09:40:00,41.5,41.57,41.16,41.4,419300.0,32.8027,32.858,32.5339,32.7236,419300.0
2010-01-15 09:50:00,41.41,41.43,40.9,41.03,418700.0,32.7315,32.7473,32.3284,32.4312,418700.0
2010-01-15 10:00:00,41.03,41.22,41.01,41.04,351900.0,32.4312,32.5813,32.4153,32.4391,351900.0
2010-01-15 10:10:00,41.06,41.29,41.03,41.28,141300.0,32.4549,32.6367,32.4312,32.6288,141300.0
2010-01-15 10:20:00,41.26,41.4,41.21,41.32,160300.0,32.613,32.7236,32.5734,32.6604,160300.0
2010-01-15 10:30:00,41.32,41.38,41.05,41.05,137900.0,32.6604,32.7078,32.447,32.447,137900.0
2010-01-15 10:40:00,41.05,41.09,40.94,41.04,222900.0,32.447,32.4786,32.36,32.4391,222900.0
2010-01-15 10:50:00,41.05,41.25,41.0,41.24,96100.0,32.447,32.6051,32.4074,32.5971,96100.0
2010-01-15 11:00:00,41.25,41.26,41.1,41.19,80000.0,32.6051,32.613,32.4865,32.5576,80000.0
2010-01-15 11:10:00,41.18,41.29,41.16,41.25,58700.0,32.5497,32.6367,32.5339,32.6051,58700.0
2010-01-15 11:20:00,41.27,41.27,41.1,41.11,71200.0,32.6209,32.6209,32.4865,32.4944,71200.0
2010-01-15 11:30:00,41.14,41.15,41.0,41.07,83200.0,32.5181,32.526,32.4074,32.4628,83200.0
2010-01-15 11:40:00,41.06,41.23,40.97,41.11,85500.0,32.4549,32.5892,32.3837,32.4944,85500.0
2010-01-15 11:50:00,41.11,41.18,41.02,41.15,83700.0,32.4944,32.5497,32.4233,32.526,83700.0
2010-01-15 12:00:00,41.15,41.22,41.08,41.22,72000.0,32.526,32.5813,32.4707,32.5813,72000.0
2010-01-15 12:10:00,41.21,41.42,41.21,41.27,190000.0,32.5734,32.7394,32.5734,32.6209,190000.0
2010-01-15 12:20:00,41.27,41.28,41.16,41.17,68600.0,32.6209,32.6288,32.5339,32.5418,68600.0
2010-01-15 12:30:00,41.16,41.22,41.04,41.07,155500.0,32.5339,32.5813,32.4391,32.4628,155500.0
2010-01-15 12:40:00,41.07,41.14,41.02,41.09,85300.0,32.4628,32.5181,32.4233,32.4786,85300.0
2010-01-15 12:50:00,41.09,41.22,41.06,41.18,99800.0,32.4786,32.5813,32.4549,32.5497,99800.0
2010-01-15 13:00:00,41.18,41.18,41.04,41.06,41600.0,32.5497,32.5497,32.4391,32.4549,41600.0
2010-01-15 13:10:00,41.06,41.19,41.04,41.17,56300.0,32.4549,32.5576,32.4391,32.5418,56300.0
2010-01-15 13:20:00,41.18,41.22,41.03,41.03,73000.0,32.5497,32.5813,32.4312,32.4312,73000.0
2010-01-15 13:30:00,41.03,41.08,40.98,41.0,93900.0,32.4312,32.4707,32.3916,32.4074,93900.0
2010-01-15 13:40:00,41.0,41.19,40.98,41.14,110700.0,32.4074,32.5576,32.3916,32.5181,110700.0
2010-01-15 13:50:00,41.12,41.14,40.99,41.06,92100.0,32.5023,32.5181,32.3995,32.4549,92100.0
2010-01-15 14:00:00,41.06,41.14,41.03,41.13,61400.0,32.4549,32.5181,32.4312,32.5102,61400.0
2010-01-15 14:10:00,41.14,41.22,41.12,41.2,62900.0,32.5181,32.5813,32.5023,32.5655,62900.0
2010-01-15 14:20:00,41.19,41.23,41.14,41.15,54200.0,32.5576,32.5892,32.5181,32.526,54200.0
2010-01-15 14:30:00,41.14,41.2,41.13,41.14,62100.0,32.5181,32.5655,32.5102,32.5181,62100.0
2010-01-15 14:40:00,41.14,41.18,41.13,41.13,65600.0,32.5181,32.5497,32.5102,32.5102,65600.0
2010-01-15 14:50:00,41.13,41.13,40.99,41.04,126000.0,32.5102,32.5102,32.3995,32.4391,126000.0
2010-01-15 15:00:00,41.04,41.12,41.01,41.1,227400.0,32.4391,32.5023,32.4153,32.4865,227400.0
2010-01-15 15:10:00,41.1,41.19,41.06,41.13,259100.0,32.4865,32.5576,32.4549,32.5102,259100.0
2010-01-15 15:20:00,41.13,41.22,41.12,41.18,270800.0,32.5102,32.5813,32.5023,32.5497,270800.0
2010-01-15 15:30:00,41.19,41.29,41.18,41.22,195600.0,32.5576,32.6367,32.5497,32.5813,195600.0
2010-01-15 15:40:00,41.21,41.25,41.17,41.2,281000.0,32.5734,32.6051,32.5418,32.5655,281000.0
2010-01-15 15:50:00,41.19,41.26,41.13,41.13,613600.0,32.5576,32.613,32.5102,32.5102,613600.0
2010-01-19 09:30:00,40.97,41.2,40.81,41.11,280300.0,32.3837,32.5655,32.2573,32.4944,280300.0
2010-01-19 09:40:00,41.15,41.34,40.92,41.23,145100.0,32.526,32.6762,32.3442,32.5892,145100.0
2010-01-19 09:50:00,41.22,41.22,40.99,41.07,170900.0,32.5813,32.5813,32.3995,32.4628,170900.0
2010-01-19 10:00:00,41.08,41.23,41.04,41.08,171900.0,32.4707,32.5892,32.4391,32.4707,171900.0
2010-01-19 10:10:00,41.09,41.19,41.05,41.08,128400.0,32.4786,32.5576,32.447,32.4707,128400.0
2010-01-19 10:20:00,41.08,41.54,41.08,41.53,167800.0,32.4707,32.8343,32.4707,32.8264,167800.0
2010-01-19 10:30:00,41.54,41.6,41.29,41.37,195900.0,32.8343,32.8817,32.6367,32.6999,195900.0
2010-01-19 10:40:00,41.38,41.77,41.37,41.75,98800.0,32.7078,33.0161,32.6999,33.0003,98800.0
2010-01-19 10:50:00,41.76,41.76,41.63,41.71,90900.0,33.0082,33.0082,32.9054,32.9686,90900.0
2010-01-19 11:00:00,41.71,41.74,41.55,41.73,61300.0,32.9686,32.9924,32.8422,32.9845,61300.0
2010-01-19 11:10:00,41.73,41.88,41.71,41.87,149300.0,32.9845,33.103,32.9686,33.0951,149300.0
2010-01-19 11:20:00,41.88,41.88,41.67,41.72,111300.0,33.103,33.103,32.937,32.9766,111300.0
2010-01-19 11:30:00,41.7,41.85,41.7,41.72,76400.0,32.9607,33.0793,32.9607,32.9766,76400.0
2010-01-19 11:40:00,41.73,41.86,41.72,41.85,126300.0,32.9845,33.0872,32.9766,33.0793,126300.0
2010-01-19 11:50:00,41.85,41.97,41.84,41.86,142300.0,33.0793,33.1742,33.0714,33.0872,142300.0
2010-01-19 12:00:00,41.87,41.9,41.83,41.89,105300.0,33.0951,33.1188,33.0635,33.1109,105300.0
2010-01-19 12:10:00,41.89,42.08,41.89,42.0,136300.0,33.1109,33.2611,33.1109,33.1979,136300.0
2010-01-19 12:20:00,42.0,42.19,41.99,42.12,174900.0,33.1979,33.3481,33.19,33.2927,174900.0
2010-01-19 12:30:00,42.12,42.18,42.03,42.12,117200.0,33.2927,33.3401,33.2216,33.2927,117200.0
2010-01-19 12:40:00,42.12,42.31,42.12,42.29,158200.0,33.2927,33.4429,33.2927,33.4271,158200.0
2010-01-19 12:50:00,42.29,42.45,42.29,42.39,178400.0,33.4271,33.5536,33.4271,33.5061,178400.0
2010-01-19 13:00:00,42.38,42.56,42.34,42.53,253600.0,33.4982,33.6405,33.4666,33.6168,253600.0
2010-01-19 13:10:00,42.53,42.73,42.49,42.51,199700.0,33.6168,33.7749,33.5852,33.601,199700.0
2010-01-19 13:20:00,42.52,42.61,42.45,42.48,113800.0,33.6089,33.68,33.5536,33.5773,113800.0
2010-01-19 13:30:00,42.48,42.58,42.44,42.51,99800.0,33.5773,33.6563,33.5457,33.601,99800.0
2010-01-19 13:40:00,42.5,42.67,42.5,42.65,118600.0,33.5931,33.7275,33.5931,33.7116,118600.0
2010-01-19 13:50:00,42.66,42.82,42.65,42.75,182500.0,33.7196,33.846,33.7116,33.7907,182500.0
2010-01-19 14:00:00,42.75,42.83,42.71,42.74,139600.0,33.7907,33.8539,33.7591,33.7828,139600.0
2010-01-19 14:10:00,42.73,42.84,42.71,42.76,144000.0,33.7749,33.8618,33.7591,33.7986,144000.0
2010-01-19 14:20:00,42.76,42.85,42.64,42.7,296300.0,33.7986,33.8697,33.7037,33.7512,296300.0
2010-01-19 14:30:00,42.71,42.78,42.55,42.55,162500.0,33.7591,33.8144,33.6326,33.6326,162500.0
2010-01-19 14:40:00,42.56,42.67,42.41,42.58,192900.0,33.6405,33.7275,33.5219,33.6563,192900.0
2010-01-19 14:50:00,42.59,42.8,42.57,42.72,164500.0,33.6642,33.8302,33.6484,33.767,164500.0
2010-01-19 15:00:00,42.72,42.8,42.62,42.66,252200.0,33.767,33.8302,33.6879,33.7196,252200.0
2010-01-19 15:10:00,42.66,42.79,42.65,42.78,183800.0,33.7196,33.8223,33.7116,33.8144,183800.0
2010-01-19 15:20:00,42.79,42.84,42.68,42.8,271200.0,33.8223,33.8618,33.7354,33.8302,271200.0
2010-01-19 15:30:00,42.8,42.9,42.74,42.85,360400.0,33.8302,33.9093,33.7828,33.8697,360400.0
2010-01-19 15:40:00,42.85,43.0,42.85,42.9,451900.0,33.8697,33.9883,33.8697,33.9093,451900.0
2010-01-19 15:50:00,42.89,43.09,42.46,43.03,727400.0,33.9013,34.0594,33.5615,34.012,727400.0
2010-01-20 09:30:00,42.85,43.15,42.71,43.01,462600.0,33.8697,34.1069,33.7591,33.9962,462600.0
2010-01-20 09:40:00,43.01,43.49,42.95,43.45,585700.0,33.9962,34.3756,33.9488,34.344,585700.0
2010-01-20 09:50:00,43.43,43.6,43.32,43.45,269400.0,34.3282,34.4626,34.2412,34.344,269400.0
2010-01-20 10:00:00,43.43,43.44,42.86,42.93,379700.0,34.3282,34.3361,33.8776,33.933,379700.0
2010-01-20 10:10:00,42.96,43.11,42.81,43.07,198100.0,33.9567,34.0752,33.8381,34.0436,198100.0
2010-01-20 10:20:00,43.06,43.13,42.82,42.85,244900.0,34.0357,34.0911,33.846,33.8697,244900.0
2010-01-20 10:30:00,42.86,42.91,42.63,42.83,255300.0,33.8776,33.9172,33.6958,33.8539,255300.0
2010-01-20 10:40:00,42.83,42.89,42.51,42.58,115800.0,33.8539,33.9013,33.601,33.6563,115800.0
2010-01-20 10:50:00,42.58,42.67,42.46,42.53,200200.0,33.6563,33.7275,33.5615,33.6168,200200.0
2010-01-20 11:00:00,42.5,42.54,42.32,42.4,167900.0,33.5931,33.6247,33.4508,33.514,167900.0
2010-01-20 11:10:00,42.44,42.59,42.4,42.51,82500.0,33.5457,33.6642,33.514,33.601,82500.0
2010-01-20 11:20:00,42.5,42.63,42.4,42.63,82200.0,33.5931,33.6958,33.514,33.6958,82200.0
2010-01-20 11:30:00,42.64,42.7,42.51,42.58,71000.0,33.7037,33.7512,33.601,33.6563,71000.0
2010-01-20 11:40:00,42.58,42.59,42.46,42.5,106800.0,33.6563,33.6642,33.5615,33.5931,106800.0
2010-01-20 11:50:00,42.5,42.51,42.38,42.42,135200.0,33.5931,33.601,33.4982,33.5298,135200.0
2010-01-20 12:00:00,42.43,42.58,42.37,42.52,119600.0,33.5378,33.6563,33.4903,33.6089,119600.0
2010-01-20 12:10:00,42.54,42.78,42.54,42.7,68200.0,33.6247,33.8144,33.6247,33.7512,68200.0
2010-01-20 12:20:00,42.69,42.77,42.67,42.7,90500.0,33.7433,33.8065,33.7275,33.7512,90500.0
2010-01-20 12:30:00,42.7,42.82,42.67,42.82,81200.0,33.7512,33.846,33.7275,33.846,81200.0
2010-01-20 12:40:00,42.82,42.82,42.6,42.61,73000.0,33.846,33.846,33.6721,33.68,73000.0
2010-01-20 12:50:00,42.6,42.66,42.52,42.62,83900.0,33.6721,33.7196,33.6089,33.6879,83900.0
2010-01-20 13:00:00,42.63,42.85,42.56,42.84,93500.0,33.6958,33.8697,33.6405,33.8618,93500.0
2010-01-20 13:10:00,42.85,43.04,42.81,42.96,187600.0,33.8697,34.0199,33.8381,33.9567,187600.0
2010-01-20 13:20:00,42.96,42.99,42.87,42.96,129900.0,33.9567,33.9804,33.8855,33.9567,129900.0
2010-01-20 13:30:00,42.95,43.41,42.94,43.3,270200.0,33.9488,34.3124,33.9409,34.2254,270200.0
2010-01-20 13:40:00,43.29,43.34,43.11,43.21,196500.0,34.2175,34.257,34.0752,34.1543,196500.0
2010-01-20 13:50:00,43.2,43.25,42.98,43.02,143900.0,34.1464,34.1859,33.9725,34.0041,143900.0
2010-01-20 14:00:00,43.02,43.38,43.02,43.22,327000.0,34.0041,34.2887,34.0041,34.1622,327000.0
2010-01-20 14:10:00,43.22,43.28,43.05,43.17,78200.0,34.1622,34.2096,34.0278,34.1227,78200.0
2010-01-20 14:20:00,43.18,43.23,43.12,43.19,51400.0,34.1306,34.1701,34.0831,34.1385,51400.0
2010-01-20 14:30:00,43.17,43.19,43.05,43.1,114300.0,34.1227,34.1385,34.0278,34.0673,114300.0
2010-01-20 14:40:00,43.1,43.2,43.06,43.1,129300.0,34.0673,34.1464,34.0357,34.0673,129300.0
2010-01-20 14:50:00,43.11,43.17,42.97,43.11,153400.0,34.0752,34.1227,33.9646,34.0752,153400.0
2010-01-20 15:00:00,43.11,43.18,43.06,43.16,116800.0,34.0752,34.1306,34.0357,34.1148,116800.0
2010-01-20 15:10:00,43.16,43.21,43.13,43.19,115400.0,34.1148,34.1543,34.0911,34.1385,115400.0
2010-01-20 15:20:00,43.2,43.3,43.12,43.18,165400.0,34.1464,34.2254,34.0831,34.1306,165400.0
2010-01-20 15:30:00,43.17,43.19,43.02,43.05,165200.0,34.1227,34.1385,34.0041,34.0278,165200.0
2010-01-20 15:40:00,43.04,43.12,43.01,43.04,235700.0,34.0199,34.0831,33.9962,34.0199,235700.0
2010-01-20 15:50:00,43.04,43.06,42.99,43.02,308900.0,34.0199,34.0357,33.9804,34.0041,308900.0
2010-01-21 09:30:00,42.86,43.54,42.82,43.49,342200.0,33.8776,34.4151,33.846,34.3756,342200.0
2010-01-21 09:40:00,43.48,43.5,43.02,43.18,294200.0,34.3677,34.3835,34.0041,34.1306,294200.0
2010-01-21 09:50:00,43.18,43.22,42.95,43.06,307900.0,34.1306,34.1622,33.9488,34.0357,307900.0
2010-01-21 10:00:00,43.07,43.11,42.86,42.9,218100.0,34.0436,34.0752,33.8776,33.9093,218100.0
2010-01-21 10:10:00,42.9,43.02,42.74,42.8,215300.0,33.9093,34.0041,33.7828,33.8302,215300.0
2010-01-21 10:20:00,42.8,42.9,42.46,42.52,278200.0,33.8302,33.9093,33.5615,33.6089,278200.0
2010-01-21 10:30:00,42.5,42.61,41.94,42.14,366700.0,33.5931,33.68,33.1504,33.3085,366700.0
2010-01-21 10:40:00,42.14,42.4,42.1,42.38,172500.0,33.3085,33.514,33.2769,33.4982,172500.0
2010-01-21 10:50:00,42.38,42.4,42.05,42.12,246300.0,33.4982,33.514,33.2374,33.2927,246300.0
2010-01-21 11:00:00,42.13,42.16,41.56,41.69,391600.0,33.3006,33.3243,32.8501,32.9528,391600.0
2010-01-21 11:10:00,41.67,41.98,41.55,41.93,408600.0,32.937,33.1821,32.8422,33.1425,408600.0
2010-01-21 11:20:00,41.93,42.02,41.76,41.92,169600.0,33.1425,33.2137,33.0082,33.1346,169600.0
2010-01-21 11:30:00,41.93,42.03,41.45,41.7,306900.0,33.1425,33.2216,32.7631,32.9607,306900.0
2010-01-21 11:40:00,41.7,41.92,41.49,41.89,301600.0,32.9607,33.1346,32.7948,33.1109,301600.0
2010-01-21 11:50:00,41.88,42.02,41.5,41.55,229500.0,33.103,33.2137,32.8027,32.8422,229500.0
2010-01-21 12:00:00,41.53,41.85,41.53,41.69,165300.0,32.8264,33.0793,32.8264,32.9528,165300.0
2010-01-21 12:10:00,41.69,42.11,41.67,42.02,272900.0,32.9528,33.2848,32.937,33.2137,272900.0
2010-01-21 12:20:00,42.02,42.24,41.93,42.04,199600.0,33.2137,33.3876,33.1425,33.2295,199600.0
2010-01-21 12:30:00,42.04,42.17,41.97,42.03,138800.0,33.2295,33.3322,33.1742,33.2216,138800.0
2010-01-21 12:40:00,42.02,42.27,41.99,42.04,138100.0,33.2137,33.4113,33.19,33.2295,138100.0
2010-01-21 12:50:00,42.04,42.17,41.94,42.11,223200.0,33.2295,33.3322,33.1504,33.2848,223200.0
2010-01-21 13:00:00,42.11,42.24,42.05,42.13,154300.0,33.2848,33.3876,33.2374,33.3006,154300.0
2010-01-21 13:10:00,42.14,42.21,42.07,42.16,171900.0,33.3085,33.3639,33.2532,33.3243,171900.0
2010-01-21 13:20:00,42.15,42.29,42.11,42.21,131400.0,33.3164,33.4271,33.2848,33.3639,131400.0
2010-01-21 13:30:00,42.21,42.31,42.17,42.18,156400.0,33.3639,33.4429,33.3322,33.3401,156400.0
2010-01-21 13:40:00,42.2,42.23,42.02,42.11,112300.0,33.356,33.3797,33.2137,33.2848,112300.0
2010-01-21 13:50:00,42.12,42.16,41.97,42.16,112800.0,33.2927,33.3243,33.1742,33.3243,112800.0
2010-01-21 14:00:00,42.15,42.3,42.06,42.1,160700.0,33.3164,33.435,33.2453,33.2769,160700.0
2010-01-21 14:10:00,42.09,42.25,42.05,42.17,97200.0,33.269,33.3955,33.2374,33.3322,97200.0
2010-01-21 14:20:00,42.17,42.83,42.14,42.74,293100.0,33.3322,33.8539,33.3085,33.7828,293100.0
2010-01-21 14:30:00,42.73,43.13,42.65,43.1,672200.0,33.7749,34.0911,33.7116,34.0673,672200.0
2010-01-21 14:40:00,43.1,43.21,42.88,42.95,301600.0,34.0673,34.1543,33.8934,33.9488,301600.0
2010-01-21 14:50:00,42.96,42.98,42.7,42.81,225700.0,33.9567,33.9725,33.7512,33.8381,225700.0
2010-01-21 15:00:00,42.8,42.87,42.45,42.64,405100.0,33.8302,33.8855,33.5536,33.7037,405100.0
2010-01-21 15:10:00,42.64,42.75,42.56,42.74,227100.0,33.7037,33.7907,33.6405,33.7828,227100.0
2010-01-21 15:20:00,42.74,42.88,42.62,42.76,350100.0,33.7828,33.8934,33.6879,33.7986,350100.0
2010-01-21 15:30:00,42.76,42.81,42.56,42.63,428900.0,33.7986,33.8381,33.6405,33.6958,428900.0
2010-01-21 15:40:00,42.63,43.18,42.5,43.01,630200.0,33.6958,34.1306,33.5931,33.9962,630200.0
2010-01-21 15:50:00,43.01,43.01,42.67,42.77,847600.0,33.9962,33.9962,33.7275,33.8065,847600.0
2010-01-22 09:30:00,40.79,40.88,40.1,40.22,1031600.0,32.2415,32.3126,31.6961,31.7909,1031600.0
2010-01-22 09:40:00,40.24,40.32,39.02,39.29,1395700.0,31.8067,31.87,30.8424,31.0558,1395700.0
2010-01-22 09:50:00,39.29,39.49,38.7,38.84,1340900.0,31.0558,31.2139,30.5895,30.7001,1340900.0
2010-01-22 10:00:00,38.85,38.89,37.92,37.99,1303600.0,30.708,30.7396,29.9729,30.0283,1303600.0
2010-01-22 10:10:00,37.99,38.9,37.96,38.88,1256000.0,30.0283,30.7476,30.0046,30.7317,1256000.0
2010-01-22 10:20:00,38.89,39.09,38.76,39.08,695600.0,30.7396,30.8977,30.6369,30.8898,695600.0
2010-01-22 10:30:00,39.07,39.62,38.85,39.31,944100.0,30.8819,31.3167,30.708,31.0716,944100.0
2010-01-22 10:40:00,39.34,39.66,39.0,39.14,792300.0,31.0953,31.3483,30.8266,30.9373,792300.0
2010-01-22 10:50:00,39.16,39.55,39.09,39.43,401700.0,30.9531,31.2613,30.8977,31.1665,401700.0
2010-01-22 11:00:00,39.42,40.44,39.4,40.23,909500.0,31.1586,31.9648,31.1428,31.7988,909500.0
2010-01-22 11:10:00,40.18,40.21,39.82,39.97,491300.0,31.7593,31.783,31.4747,31.5933,491300.0
2010-01-22 11:20:00,39.96,40.05,39.87,39.95,252500.0,31.5854,31.6565,31.5143,31.5775,252500.0
2010-01-22 11:30:00,39.96,39.97,39.49,39.56,296300.0,31.5854,31.5933,31.2139,31.2692,296300.0
2010-01-22 11:40:00,39.58,39.64,39.24,39.3,261900.0,31.285,31.3325,31.0163,31.0637,261900.0
2010-01-22 11:50:00,39.3,39.37,38.88,39.01,388300.0,31.0637,31.1191,30.7317,30.8345,388300.0
2010-01-22 12:00:00,39.02,39.13,38.78,38.9,334500.0,30.8424,30.9293,30.6527,30.7476,334500.0
2010-01-22 12:10:00,38.93,39.1,38.82,39.04,153000.0,30.7713,30.9056,30.6843,30.8582,153000.0
2010-01-22 12:20:00,39.05,39.16,38.78,38.79,192200.0,30.8661,30.9531,30.6527,30.6606,192200.0
2010-01-22 12:30:00,38.79,39.09,38.79,39.01,203900.0,30.6606,30.8977,30.6606,30.8345,203900.0
2010-01-22 12:40:00,39.01,39.09,38.81,38.82,181000.0,30.8345,30.8977,30.6764,30.6843,181000.0
2010-01-22 12:50:00,38.81,38.93,38.79,38.82,103800.0,30.6764,30.7713,30.6606,30.6843,103800.0
2010-01-22 13:00:00,38.82,38.86,38.59,38.68,182900.0,30.6843,30.7159,30.5025,30.5737,182900.0
2010-01-22 13:10:00,38.68,38.73,38.47,38.5,155700.0,30.5737,30.6132,30.4077,30.4314,155700.0
2010-01-22 13:20:00,38.49,38.52,38.29,38.34,216000.0,30.4235,30.4472,30.2654,30.3049,216000.0
2010-01-22 13:30:00,38.34,38.48,38.2,38.2,360000.0,30.3049,30.4156,30.1943,30.1943,360000.0
2010-01-22 13:40:00,38.2,38.37,38.2,38.22,257900.0,30.1943,30.3286,30.1943,30.2101,257900.0
2010-01-22 13:50:00,38.23,38.25,38.12,38.17,171400.0,30.218,30.2338,30.131,30.1705,171400.0
2010-01-22 14:00:00,38.19,38.31,38.12,38.13,197800.0,30.1863,30.2812,30.131,30.1389,197800.0
2010-01-22 14:10:00,38.12,38.45,38.07,38.3,496700.0,30.131,30.3919,30.0915,30.2733,496700.0
2010-01-22 14:20:00,38.32,38.4,38.13,38.13,215300.0,30.2891,30.3523,30.1389,30.1389,215300.0
2010-01-22 14:30:00,38.15,38.26,38.08,38.11,347900.0,30.1547,30.2417,30.0994,30.1231,347900.0
2010-01-22 14:40:00,38.11,38.18,38.01,38.07,360600.0,30.1231,30.1784,30.0441,30.0915,360600.0
2010-01-22 14:50:00,38.08,38.21,38.04,38.05,239100.0,30.0994,30.2022,30.0678,30.0757,239100.0
2010-01-22 15:00:00,38.04,38.22,37.85,37.95,702100.0,30.0678,30.2101,29.9176,29.9966,702100.0
2010-01-22 15:10:00,37.94,39.0,37.74,37.92,762300.0,29.9887,30.8266,29.8307,29.9729,762300.0
2010-01-22 15:20:00,37.91,38.02,37.82,37.93,484100.0,29.965,30.052,29.8939,29.9808,484100.0
2010-01-22 15:30:00,37.92,38.03,37.9,37.93,499400.0,29.9729,30.0599,29.9571,29.9808,499400.0
2010-01-22 15:40:00,37.94,39.0,37.45,37.49,1005300.0,29.9887,30.8266,29.6014,29.6331,1005300.0
2010-01-22 15:50:00,37.48,39.0,37.31,37.46,1696200.0,29.6251,30.8266,29.4908,29.6093,1696200.0
2010-01-25 09:30:00,38.32,38.35,37.5,37.84,731700.0,30.2891,30.3128,29.641,29.9097,731700.0
2010-01-25 09:40:00,37.83,37.91,37.22,37.25,627700.0,29.9018,29.965,29.4196,29.4433,627700.0
2010-01-25 09:50:00,37.25,37.56,37.15,37.16,504500.0,29.4433,29.6884,29.3643,29.3722,504500.0
2010-01-25 10:00:00,37.15,37.4,36.87,36.9,868700.0,29.3643,29.5619,29.143,29.1667,868700.0
2010-01-25 10:10:00,36.9,37.04,36.72,36.93,833000.0,29.1667,29.2774,29.0244,29.1904,833000.0
2010-01-25 10:20:00,36.93,36.95,36.66,36.7,598000.0,29.1904,29.2062,28.977,29.0086,598000.0
2010-01-25 10:30:00,36.7,36.75,36.42,36.46,631000.0,29.0086,29.0481,28.7873,28.8189,631000.0
2010-01-25 10:40:00,36.47,36.48,36.18,36.32,642400.0,28.8268,28.8347,28.5976,28.7083,642400.0
2010-01-25 10:50:00,36.33,36.37,35.77,36.03,847100.0,28.7162,28.7478,28.2735,28.479,847100.0
2010-01-25 11:00:00,36.03,36.33,36.01,36.05,470900.0,28.479,28.7162,28.4632,28.4948,470900.0
2010-01-25 11:10:00,36.04,36.19,35.9,36.11,457300.0,28.4869,28.6055,28.3763,28.5423,457300.0
2010-01-25 11:20:00,36.12,36.19,36.0,36.0,416400.0,28.5502,28.6055,28.4553,28.4553,416400.0
2010-01-25 11:30:00,36.0,36.07,35.66,35.7,615000.0,28.4553,28.5106,28.1866,28.2182,615000.0
2010-01-25 11:40:00,35.7,35.9,35.65,35.9,422700.0,28.2182,28.3763,28.1787,28.3763,422700.0
2010-01-25 11:50:00,35.88,36.25,35.86,36.1,425800.0,28.3605,28.6529,28.3447,28.5344,425800.0
2010-01-25 12:00:00,36.1,36.45,36.1,36.35,401900.0,28.5344,28.811,28.5344,28.732,401900.0
2010-01-25 12:10:00,36.34,36.42,36.2,36.23,242300.0,28.7241,28.7873,28.6134,28.6371,242300.0
2010-01-25 12:20:00,36.23,36.53,36.21,36.41,432500.0,28.6371,28.8742,28.6213,28.7794,432500.0
2010-01-25 12:30:00,36.41,36.55,36.39,36.48,352500.0,28.7794,28.8901,28.7636,28.8347,352500.0
2010-01-25 12:40:00,36.49,36.61,36.46,36.5,283800.0,28.8426,28.9375,28.8189,28.8505,283800.0
2010-01-25 12:50:00,36.5,36.52,36.43,36.5,262600.0,28.8505,28.8663,28.7952,28.8505,262600.0
2010-01-25 13:00:00,36.49,36.51,36.23,36.25,452000.0,28.8426,28.8584,28.6371,28.6529,452000.0
2010-01-25 13:10:00,36.24,36.33,36.13,36.25,270900.0,28.645,28.7162,28.5581,28.6529,270900.0
2010-01-25 13:20:00,36.26,36.55,36.26,36.36,258000.0,28.6608,28.8901,28.6608,28.7399,258000.0
2010-01-25 13:30:00,36.37,36.38,36.15,36.22,369400.0,28.7478,28.7557,28.5739,28.6292,369400.0
2010-01-25 13:40:00,36.22,36.5,36.2,36.26,302600.0,28.6292,28.8505,28.6134,28.6608,302600.0
2010-01-25 13:50:00,36.25,36.3,36.13,36.17,163400.0,28.6529,28.6924,28.5581,28.5897,163400.0
2010-01-25 14:00:00,36.18,36.38,36.15,36.31,301400.0,28.5976,28.7557,28.5739,28.7003,301400.0
2010-01-25 14:10:00,36.31,36.36,36.1,36.14,133200.0,28.7003,28.7399,28.5344,28.566,133200.0
2010-01-25 14:20:00,36.14,36.31,36.06,36.31,171300.0,28.566,28.7003,28.5027,28.7003,171300.0
2010-01-25 14:30:00,36.31,36.37,36.25,36.3,232600.0,28.7003,28.7478,28.6529,28.6924,232600.0
2010-01-25 14:40:00,36.29,36.37,36.25,36.33,156500.0,28.6845,28.7478,28.6529,28.7162,156500.0
2010-01-25 14:50:00,36.32,36.5,36.32,36.47,287600.0,28.7083,28.8505,28.7083,28.8268,287600.0
2010-01-25 15:00:00,36.47,36.47,36.36,36.38,183300.0,28.8268,28.8268,28.7399,28.7557,183300.0
2010-01-25 15:10:00,36.38,36.4,36.28,36.4,270700.0,28.7557,28.7715,28.6766,28.7715,270700.0
2010-01-25 15:20:00,36.4,36.41,36.16,36.21,289700.0,28.7715,28.7794,28.5818,28.6213,289700.0
2010-01-25 15:30:00,36.21,36.41,36.2,36.29,264200.0,28.6213,28.7794,28.6134,28.6845,264200.0
2010-01-25 15:40:00,36.31,36.37,36.11,36.14,462400.0,28.7003,28.7478,28.5423,28.566,462400.0
2010-01-25 15:50:00,36.14,36.2,36.04,36.12,1135000.0,28.566,28.6134,28.4869,28.5502,1135000.0
2010-01-26 09:30:00,35.96,36.7,35.92,36.59,1048300.0,28.4237,29.0086,28.3921,28.9217,1048300.0
2010-01-26 09:40:00,36.6,36.63,36.17,36.22,622700.0,28.9296,28.9533,28.5897,28.6292,622700.0
2010-01-26 09:50:00,36.22,36.23,35.94,36.16,615100.0,28.6292,28.6371,28.4079,28.5818,615100.0
2010-01-26 10:00:00,36.17,36.49,36.12,36.39,601500.0,28.5897,28.8426,28.5502,28.7636,601500.0
2010-01-26 10:10:00,36.38,36.42,36.24,36.24,521600.0,28.7557,28.7873,28.645,28.645,521600.0
2010-01-26 10:20:00,36.25,36.38,36.24,36.35,294500.0,28.6529,28.7557,28.645,28.732,294500.0
2010-01-26 10:30:00,36.34,36.45,36.25,36.28,300800.0,28.7241,28.811,28.6529,28.6766,300800.0
2010-01-26 10:40:00,36.26,36.32,36.21,36.3,266500.0,28.6608,28.7083,28.6213,28.6924,266500.0
2010-01-26 10:50:00,36.3,36.3,36.11,36.16,516600.0,28.6924,28.6924,28.5423,28.5818,516600.0
2010-01-26 11:00:00,36.16,36.28,36.12,36.25,129800.0,28.5818,28.6766,28.5502,28.6529,129800.0
2010-01-26 11:10:00,36.24,36.25,36.11,36.16,120800.0,28.645,28.6529,28.5423,28.5818,120800.0
2010-01-26 11:20:00,36.16,36.22,36.1,36.15,156700.0,28.5818,28.6292,28.5344,28.5739,156700.0
2010-01-26 11:30:00,36.16,36.34,36.14,36.32,158000.0,28.5818,28.7241,28.566,28.7083,158000.0
2010-01-26 11:40:00,36.32,36.36,36.26,36.28,183600.0,28.7083,28.7399,28.6608,28.6766,183600.0
2010-01-26 11:50:00,36.27,36.31,36.18,36.22,135600.0,28.6687,28.7003,28.5976,28.6292,135600.0
2010-01-26 12:00:00,36.22,36.24,36.13,36.16,123700.0,28.6292,28.645,28.5581,28.5818,123700.0
2010-01-26 12:10:00,36.15,36.19,36.06,36.1,247000.0,28.5739,28.6055,28.5027,28.5344,247000.0
2010-01-26 12:20:00,36.1,36.16,36.06,36.08,120600.0,28.5344,28.5818,28.5027,28.5186,120600.0
2010-01-26 12:30:00,36.09,36.14,36.09,36.11,103600.0,28.5265,28.566,28.5265,28.5423,103600.0
2010-01-26 12:40:00,36.13,36.17,36.1,36.13,140400.0,28.5581,28.5897,28.5344,28.5581,140400.0
2010-01-26 12:50:00,36.15,36.15,35.96,36.07,190500.0,28.5739,28.5739,28.4237,28.5106,190500.0
2010-01-26 13:00:00,36.07,36.1,35.94,35.94,125300.0,28.5106,28.5344,28.4079,28.4079,125300.0
2010-01-26 13:10:00,35.93,35.97,35.8,35.83,163600.0,28.4,28.4316,28.2972,28.3209,163600.0
2010-01-26 13:20:00,35.82,35.85,35.77,35.8,222400.0,28.313,28.3368,28.2735,28.2972,222400.0
2010-01-26 13:30:00,35.81,35.9,35.78,35.88,147600.0,28.3051,28.3763,28.2814,28.3605,147600.0
2010-01-26 13:40:00,35.88,35.94,35.85,35.92,262300.0,28.3605,28.4079,28.3368,28.3921,262300.0
2010-01-26 13:50:00,35.92,36.03,35.86,36.02,118100.0,28.3921,28.479,28.3447,28.4711,118100.0
2010-01-26 14:00:00,36.02,36.06,35.95,36.06,230200.0,28.4711,28.5027,28.4158,28.5027,230200.0
2010-01-26 14:10:00,36.06,36.16,36.03,36.09,310600.0,28.5027,28.5818,28.479,28.5265,310600.0
2010-01-26 14:20:00,36.09,36.17,36.06,36.06,150700.0,28.5265,28.5897,28.5027,28.5027,150700.0
2010-01-26 14:30:00,36.07,36.07,35.93,36.0,238100.0,28.5106,28.5106,28.4,28.4553,238100.0
2010-01-26 14:40:00,36.0,36.13,35.98,36.05,155600.0,28.4553,28.5581,28.4395,28.4948,155600.0
2010-01-26 14:50:00,36.05,36.07,35.95,35.96,179100.0,28.4948,28.5106,28.4158,28.4237,179100.0
2010-01-26 15:00:00,35.96,36.0,35.84,35.86,136600.0,28.4237,28.4553,28.3288,28.3447,136600.0
2010-01-26 15:10:00,35.86,35.87,35.77,35.79,253900.0,28.3447,28.3526,28.2735,28.2893,253900.0
2010-01-26 15:20:00,35.79,35.79,35.52,35.57,380900.0,28.2893,28.2893,28.0759,28.1154,380900.0
2010-01-26 15:30:00,35.58,35.62,35.24,35.27,907600.0,28.1233,28.155,27.8546,27.8783,907600.0
2010-01-26 15:40:00,35.27,35.31,35.18,35.26,1182000.0,27.8783,27.9099,27.8072,27.8704,1182000.0
2010-01-26 15:50:00,35.26,35.33,35.15,35.23,1015500.0,27.8704,27.9257,27.7835,27.8467,1015500.0
2010-01-27 09:30:00,35.31,36.0,35.18,36.0,493900.0,27.9099,28.4553,27.8072,28.4553,493900.0
2010-01-27 09:40:00,36.0,36.03,35.7,35.86,368400.0,28.4553,28.479,28.2182,28.3447,368400.0
2010-01-27 09:50:00,35.86,36.12,35.67,36.09,366900.0,28.3447,28.5502,28.1945,28.5265,366900.0
2010-01-27 10:00:00,36.06,36.08,35.77,35.83,372600.0,28.5027,28.5186,28.2735,28.3209,372600.0
2010-01-27 10:10:00,35.83,35.89,35.62,35.79,470600.0,28.3209,28.3684,28.155,28.2893,470600.0
2010-01-27 10:20:00,35.79,36.05,35.71,35.99,233600.0,28.2893,28.4948,28.2261,28.4474,233600.0
2010-01-27 10:30:00,36.02,36.09,35.81,35.94,582700.0,28.4711,28.5265,28.3051,28.4079,582700.0
2010-01-27 10:40:00,35.94,36.05,35.8,35.8,385300.0,28.4079,28.4948,28.2972,28.2972,385300.0
2010-01-27 10:50:00,35.81,36.03,35.79,35.96,211200.0,28.3051,28.479,28.2893,28.4237,211200.0
2010-01-27 11:00:00,35.97,35.97,35.8,35.8,165600.0,28.4316,28.4316,28.2972,28.2972,165600.0
2010-01-27 11:10:00,35.8,35.81,35.62,35.74,242200.0,28.2972,28.3051,28.155,28.2498,242200.0
2010-01-27 11:20:00,35.75,35.75,35.56,35.64,224400.0,28.2577,28.2577,28.1075,28.1708,224400.0
2010-01-27 11:30:00,35.63,35.73,35.57,35.64,244300.0,28.1629,28.2419,28.1154,28.1708,244300.0
2010-01-27 11:40:00,35.65,35.67,35.53,35.57,107000.0,28.1787,28.1945,28.0838,28.1154,107000.0
2010-01-27 11:50:00,35.55,35.73,35.52,35.57,141100.0,28.0996,28.2419,28.0759,28.1154,141100.0
2010-01-27 12:00:00,35.56,35.64,35.54,35.57,69800.0,28.1075,28.1708,28.0917,28.1154,69800.0
2010-01-27 12:10:00,35.59,35.6,34.65,35.32,121200.0,28.1312,28.1391,27.3882,27.9178,121200.0
2010-01-27 12:20:00,35.32,35.39,35.24,35.31,222500.0,27.9178,27.9732,27.8546,27.9099,222500.0
2010-01-27 12:30:00,35.31,35.56,35.28,35.55,208400.0,27.9099,28.1075,27.8862,28.0996,208400.0
2010-01-27 12:40:00,35.54,35.63,35.54,35.58,191600.0,28.0917,28.1629,28.0917,28.1233,191600.0
2010-01-27 12:50:00,35.58,35.69,35.44,35.69,187000.0,28.1233,28.2103,28.0127,28.2103,187000.0
2010-01-27 13:00:00,35.69,35.7,35.51,35.51,105300.0,28.2103,28.2182,28.068,28.068,105300.0
2010-01-27 13:10:00,35.51,35.61,35.47,35.58,162200.0,28.068,28.1471,28.0364,28.1233,162200.0
2010-01-27 13:20:00,35.58,35.73,35.56,35.72,120700.0,28.1233,28.2419,28.1075,28.234,120700.0
2010-01-27 13:30:00,35.73,35.88,35.71,35.8,158700.0,28.2419,28.3605,28.2261,28.2972,158700.0
2010-01-27 13:40:00,35.8,35.81,35.71,35.8,44900.0,28.2972,28.3051,28.2261,28.2972,44900.0
2010-01-27 13:50:00,35.79,35.83,35.74,35.81,59100.0,28.2893,28.3209,28.2498,28.3051,59100.0
2010-01-27 14:00:00,35.8,35.85,35.71,35.73,119400.0,28.2972,28.3368,28.2261,28.2419,119400.0
2010-01-27 14:10:00,35.73,35.94,35.71,35.91,193400.0,28.2419,28.4079,28.2261,28.3842,193400.0
2010-01-27 14:20:00,35.93,36.0,35.72,35.86,236100.0,28.4,28.4553,28.234,28.3447,236100.0
2010-01-27 14:30:00,35.88,36.14,35.81,36.12,248800.0,28.3605,28.566,28.3051,28.5502,248800.0
2010-01-27 14:40:00,36.12,36.45,36.12,36.24,473700.0,28.5502,28.811,28.5502,28.645,473700.0
2010-01-27 14:50:00,36.24,36.45,36.09,36.44,332800.0,28.645,28.811,28.5265,28.8031,332800.0
2010-01-27 15:00:00,36.44,36.52,36.21,36.27,624900.0,28.8031,28.8663,28.6213,28.6687,624900.0
2010-01-27 15:10:00,36.26,36.32,36.03,36.27,237400.0,28.6608,28.7083,28.479,28.6687,237400.0
2010-01-27 15:20:00,36.27,36.66,36.27,36.62,370100.0,28.6687,28.977,28.6687,28.9454,370100.0
2010-01-27 15:30:00,36.63,36.86,36.52,36.76,506900.0,28.9533,29.1351,28.8663,29.056,506900.0
2010-01-27 15:40:00,36.75,36.82,36.46,36.49,415300.0,29.0481,29.1035,28.8189,28.8426,415300.0
2010-01-27 15:50:00,36.5,36.56,36.35,36.55,647200.0,28.8505,28.898,28.732,28.8901,647200.0
2010-01-28 09:30:00,36.51,36.88,36.24,36.27,594500.0,28.8584,29.1509,28.645,28.6687,594500.0
2010-01-28 09:40:00,36.27,36.37,36.0,36.26,530400.0,28.6687,28.7478,28.4553,28.6608,530400.0
2010-01-28 09:50:00,36.26,36.57,36.24,36.57,287300.0,28.6608,28.9059,28.645,28.9059,287300.0
2010-01-28 10:00:00,36.58,36.59,36.15,36.15,315900.0,28.9138,28.9217,28.5739,28.5739,315900.0
2010-01-28 10:10:00,36.14,36.17,35.93,36.08,374000.0,28.566,28.5897,28.4,28.5186,374000.0
2010-01-28 10:20:00,36.08,36.1,35.95,36.04,231200.0,28.5186,28.5344,28.4158,28.4869,231200.0
2010-01-28 10:30:00,36.03,36.27,35.98,36.26,159800.0,28.479,28.6687,28.4395,28.6608,159800.0
2010-01-28 10:40:00,36.25,36.28,35.94,35.94,155600.0,28.6529,28.6766,28.4079,28.4079,155600.0
2010-01-28 10:50:00,35.97,36.17,35.94,36.15,272600.0,28.4316,28.5897,28.4079,28.5739,272600.0
2010-01-28 11:00:00,36.15,36.16,35.95,36.06,322700.0,28.5739,28.5818,28.4158,28.5027,322700.0
2010-01-28 11:10:00,36.06,36.24,36.05,36.18,219900.0,28.5027,28.645,28.4948,28.5976,219900.0
2010-01-28 11:20:00,36.19,36.2,36.05,36.16,145300.0,28.6055,28.6134,28.4948,28.5818,145300.0
2010-01-28 11:30:00,36.16,36.16,35.81,35.97,255000.0,28.5818,28.5818,28.3051,28.4316,255000.0
2010-01-28 11:40:00,35.97,35.98,35.81,35.9,168500.0,28.4316,28.4395,28.3051,28.3763,168500.0
2010-01-28 11:50:00,35.89,36.15,35.83,36.12,211000.0,28.3684,28.5739,28.3209,28.5502,211000.0
2010-01-28 12:00:00,36.11,36.14,35.96,35.99,176600.0,28.5423,28.566,28.4237,28.4474,176600.0
2010-01-28 12:10:00,35.99,36.0,35.87,35.88,120100.0,28.4474,28.4553,28.3526,28.3605,120100.0
2010-01-28 12:20:00,35.88,35.9,35.76,35.78,223300.0,28.3605,28.3763,28.2656,28.2814,223300.0
2010-01-28 12:30:00,35.78,35.96,35.78,35.95,190800.0,28.2814,28.4237,28.2814,28.4158,190800.0
2010-01-28 12:40:00,35.95,36.18,35.94,36.17,184200.0,28.4158,28.5976,28.4079,28.5897,184200.0
2010-01-28 12:50:00,36.18,36.47,36.15,36.47,292200.0,28.5976,28.8268,28.5739,28.8268,292200.0
2010-01-28 13:00:00,36.46,36.61,36.44,36.56,269400.0,28.8189,28.9375,28.8031,28.898,269400.0
2010-01-28 13:10:00,36.56,36.64,36.38,36.52,137200.0,28.898,28.9612,28.7557,28.8663,137200.0
2010-01-28 13:20:00,36.53,36.73,36.53,36.7,150200.0,28.8742,29.0323,28.8742,29.0086,150200.0
2010-01-28 13:30:00,36.71,36.84,36.65,36.78,259100.0,29.0165,29.1193,28.9691,29.0718,259100.0
2010-01-28 13:40:00,36.78,36.94,36.77,36.82,167400.0,29.0718,29.1983,29.0639,29.1035,167400.0
2010-01-28 13:50:00,36.82,36.94,36.65,36.7,129900.0,29.1035,29.1983,28.9691,29.0086,129900.0
2010-01-28 14:00:00,36.69,36.76,36.64,36.74,149400.0,29.0007,29.056,28.9612,29.0402,149400.0
2010-01-28 14:10:00,36.74,36.74,36.42,36.5,209500.0,29.0402,29.0402,28.7873,28.8505,209500.0
2010-01-28 14:20:00,36.51,36.71,36.51,36.67,156300.0,28.8584,29.0165,28.8584,28.9849,156300.0
2010-01-28 14:30:00,36.67,36.67,36.45,36.55,180200.0,28.9849,28.9849,28.811,28.8901,180200.0
2010-01-28 14:40:00,36.55,36.77,36.5,36.77,148500.0,28.8901,29.0639,28.8505,29.0639,148500.0
2010-01-28 14:50:00,36.76,36.82,36.67,36.67,138700.0,29.056,29.1035,28.9849,28.9849,138700.0
2010-01-28 15:00:00,36.67,36.96,36.62,36.93,242400.0,28.9849,29.2141,28.9454,29.1904,242400.0
2010-01-28 15:10:00,36.93,36.99,36.81,36.95,467500.0,29.1904,29.2378,29.0956,29.2062,467500.0
2010-01-28 15:20:00,36.96,37.23,36.96,37.15,347600.0,29.2141,29.4275,29.2141,29.3643,347600.0
2010-01-28 15:30:00,37.14,37.15,36.99,37.15,263900.0,29.3564,29.3643,29.2378,29.3643,263900.0
2010-01-28 15:40:00,37.15,37.21,36.79,36.83,656800.0,29.3643,29.4117,29.0798,29.1114,656800.0
2010-01-28 15:50:00,36.83,36.88,36.72,36.75,631200.0,29.1114,29.1509,29.0244,29.0481,631200.0
2010-01-29 09:30:00,37.75,37.75,37.26,37.48,374200.0,29.8386,29.8386,29.4513,29.6251,374200.0
2010-01-29 09:40:00,37.48,37.73,37.34,37.53,434800.0,29.6251,29.8228,29.5145,29.6647,434800.0
2010-01-29 09:50:00,37.53,37.6,37.32,37.46,301800.0,29.6647,29.72,29.4987,29.6093,301800.0
2010-01-29 10:00:00,37.47,37.58,37.35,37.45,276800.0,29.6172,29.7042,29.5224,29.6014,276800.0
2010-01-29 10:10:00,37.45,37.63,37.36,37.63,415000.0,29.6014,29.7437,29.5303,29.7437,415000.0
2010-01-29 10:20:00,37.64,37.9,37.54,37.85,325900.0,29.7516,29.9571,29.6726,29.9176,325900.0
2010-01-29 10:30:00,37.88,37.88,37.62,37.65,175200.0,29.9413,29.9413,29.7358,29.7595,175200.0
2010-01-29 10:40:00,37.65,37.69,37.54,37.65,157600.0,29.7595,29.7911,29.6726,29.7595,157600.0
2010-01-29 10:50:00,37.65,37.79,37.56,37.74,193500.0,29.7595,29.8702,29.6884,29.8307,193500.0
2010-01-29 11:00:00,37.72,37.73,37.45,37.52,205500.0,29.8148,29.8228,29.6014,29.6568,205500.0
2010-01-29 11:10:00,37.54,37.76,37.51,37.53,112400.0,29.6726,29.8465,29.6489,29.6647,112400.0
2010-01-29 11:20:00,37.53,37.57,37.25,37.28,257700.0,29.6647,29.6963,29.4433,29.4671,257700.0
2010-01-29 11:30:00,37.29,37.32,37.03,37.21,264000.0,29.475,29.4987,29.2695,29.4117,264000.0
2010-01-29 11:40:00,37.21,37.35,37.13,37.22,110000.0,29.4117,29.5224,29.3485,29.4196,110000.0
2010-01-29 11:50:00,37.22,37.31,37.1,37.1,130900.0,29.4196,29.4908,29.3248,29.3248,130900.0
2010-01-29 12:00:00,37.09,37.17,37.04,37.15,169900.0,29.3169,29.3801,29.2774,29.3643,169900.0
2010-01-29 12:10:00,37.14,37.41,37.1,37.41,119200.0,29.3564,29.5698,29.3248,29.5698,119200.0
2010-01-29 12:20:00,37.42,37.66,37.39,37.57,157500.0,29.5777,29.7674,29.554,29.6963,157500.0
2010-01-29 12:30:00,37.57,37.68,37.55,37.56,200500.0,29.6963,29.7832,29.6805,29.6884,200500.0
2010-01-29 12:40:00,37.56,37.59,37.43,37.51,132300.0,29.6884,29.7121,29.5856,29.6489,132300.0
2010-01-29 12:50:00,37.51,37.6,37.47,37.51,92800.0,29.6489,29.72,29.6172,29.6489,92800.0
2010-01-29 13:00:00,37.51,37.53,37.42,37.46,140300.0,29.6489,29.6647,29.5777,29.6093,140300.0
2010-01-29 13:10:00,37.46,37.54,37.43,37.44,78800.0,29.6093,29.6726,29.5856,29.5935,78800.0
2010-01-29 13:20:00,37.45,37.51,37.38,37.39,68200.0,29.6014,29.6489,29.5461,29.554,68200.0
2010-01-29 13:30:00,37.39,37.51,37.35,37.42,107600.0,29.554,29.6489,29.5224,29.5777,107600.0
2010-01-29 13:40:00,37.42,37.42,37.17,37.19,174000.0,29.5777,29.5777,29.3801,29.3959,174000.0
2010-01-29 13:50:00,37.18,37.35,37.15,37.34,126900.0,29.388,29.5224,29.3643,29.5145,126900.0
2010-01-29 14:00:00,37.36,37.49,37.32,37.39,107100.0,29.5303,29.6331,29.4987,29.554,107100.0
2010-01-29 14:10:00,37.38,37.49,37.28,37.35,113400.0,29.5461,29.6331,29.4671,29.5224,113400.0
2010-01-29 14:20:00,37.34,37.37,37.23,37.25,107700.0,29.5145,29.5382,29.4275,29.4433,107700.0
2010-01-29 14:30:00,37.24,37.29,37.1,37.22,190900.0,29.4354,29.475,29.3248,29.4196,190900.0
2010-01-29 14:40:00,37.22,37.24,37.03,37.04,159800.0,29.4196,29.4354,29.2695,29.2774,159800.0
2010-01-29 14:50:00,37.04,37.09,36.84,36.94,183300.0,29.2774,29.3169,29.1193,29.1983,183300.0
2010-01-29 15:00:00,36.94,37.04,36.89,36.91,151800.0,29.1983,29.2774,29.1588,29.1746,151800.0
2010-01-29 15:10:00,36.91,36.94,36.76,36.85,210200.0,29.1746,29.1983,29.056,29.1272,210200.0
2010-01-29 15:20:00,36.84,36.91,36.8,36.81,178800.0,29.1193,29.1746,29.0877,29.0956,178800.0
2010-01-29 15:30:00,36.81,37.04,36.7,37.04,304300.0,29.0956,29.2774,29.0086,29.2774,304300.0
2010-01-29 15:40:00,37.02,37.08,36.83,36.87,331300.0,29.2616,29.309,29.1114,29.143,331300.0
2010-01-29 15:50:00,36.88,37.08,36.82,36.88,677600.0,29.1509,29.309,29.1035,29.1509,677600.0
2010-02-01 09:30:00,36.85,37.28,36.8,36.99,292200.0,29.1272,29.4671,29.0877,29.2378,292200.0
2010-02-01 09:40:00,36.98,37.11,36.8,37.08,183400.0,29.2299,29.3327,29.0877,29.309,183400.0
2010-02-01 09:50:00,37.08,37.12,36.71,36.75,249600.0,29.309,29.3406,29.0165,29.0481,249600.0
2010-02-01 10:00:00,36.75,36.86,36.52,36.61,628300.0,29.0481,29.1351,28.8663,28.9375,628300.0
2010-02-01 10:10:00,36.63,36.77,36.52,36.66,465600.0,28.9533,29.0639,28.8663,28.977,465600.0
2010-02-01 10:20:00,36.65,36.92,36.64,36.87,497200.0,28.9691,29.1825,28.9612,29.143,497200.0
2010-02-01 10:30:00,36.88,37.14,36.86,37.1,302500.0,29.1509,29.3564,29.1351,29.3248,302500.0
2010-02-01 10:40:00,37.11,37.2,37.03,37.12,228200.0,29.3327,29.4038,29.2695,29.3406,228200.0
2010-02-01 10:50:00,37.13,37.25,37.05,37.12,157700.0,29.3485,29.4433,29.2853,29.3406,157700.0
2010-02-01 11:00:00,37.12,37.15,37.02,37.04,201300.0,29.3406,29.3643,29.2616,29.2774,201300.0
2010-02-01 11:10:00,37.02,37.08,36.93,37.04,172000.0,29.2616,29.309,29.1904,29.2774,172000.0
2010-02-01 11:20:00,37.04,37.31,37.04,37.27,192500.0,29.2774,29.4908,29.2774,29.4592,192500.0
2010-02-01 11:30:00,37.28,37.28,37.19,37.24,111100.0,29.4671,29.4671,29.3959,29.4354,111100.0
2010-02-01 11:40:00,37.24,37.29,37.21,37.22,86600.0,29.4354,29.475,29.4117,29.4196,86600.0
2010-02-01 11:50:00,37.21,37.22,36.98,37.02,90500.0,29.4117,29.4196,29.2299,29.2616,90500.0
2010-02-01 12:00:00,37.02,37.13,37.0,37.03,99300.0,29.2616,29.3485,29.2457,29.2695,99300.0
2010-02-01 12:10:00,37.02,37.05,36.91,37.02,106600.0,29.2616,29.2853,29.1746,29.2616,106600.0
2010-02-01 12:20:00,37.04,37.04,36.91,36.93,35200.0,29.2774,29.2774,29.1746,29.1904,35200.0
2010-02-01 12:30:00,36.93,37.07,36.92,37.04,159300.0,29.1904,29.3011,29.1825,29.2774,159300.0
2010-02-01 12:40:00,37.04,37.18,37.02,37.18,110200.0,29.2774,29.388,29.2616,29.388,110200.0
2010-02-01 12:50:00,37.19,37.26,37.09,37.18,89400.0,29.3959,29.4513,29.3169,29.388,89400.0
2010-02-01 13:00:00,37.17,37.17,37.06,37.15,100500.0,29.3801,29.3801,29.2932,29.3643,100500.0
2010-02-01 13:10:00,37.14,37.25,37.12,37.22,72500.0,29.3564,29.4433,29.3406,29.4196,72500.0
2010-02-01 13:20:00,37.22,37.36,37.14,37.15,132400.0,29.4196,29.5303,29.3564,29.3643,132400.0
2010-02-01 13:30:00,37.16,37.16,37.02,37.04,76600.0,29.3722,29.3722,29.2616,29.2774,76600.0
2010-02-01 13:40:00,37.05,37.1,36.94,37.04,121900.0,29.2853,29.3248,29.1983,29.2774,121900.0
2010-02-01 13:50:00,37.04,37.09,36.96,37.01,85600.0,29.2774,29.3169,29.2141,29.2536,85600.0
2010-02-01 14:00:00,37.0,37.04,36.81,36.81,193500.0,29.2457,29.2774,29.0956,29.0956,193500.0
2010-02-01 14:10:00,36.82,36.87,36.69,36.87,137400.0,29.1035,29.143,29.0007,29.143,137400.0
2010-02-01 14:20:00,36.86,36.9,36.71,36.79,116900.0,29.1351,29.1667,29.0165,29.0798,116900.0
2010-02-01 14:30:00,36.78,36.91,36.78,36.9,89300.0,29.0718,29.1746,29.0718,29.1667,89300.0
2010-02-01 14:40:00,36.89,36.97,36.74,36.74,171700.0,29.1588,29.222,29.0402,29.0402,171700.0
2010-02-01 14:50:00,36.75,36.8,36.59,36.59,234300.0,29.0481,29.0877,28.9217,28.9217,234300.0
2010-02-01 15:00:00,36.59,36.67,36.47,36.54,360200.0,28.9217,28.9849,28.8268,28.8821,360200.0
2010-02-01 15:10:00,36.54,36.73,36.51,36.67,192100.0,28.8821,29.0323,28.8584,28.9849,192100.0
2010-02-01 15:20:00,36.66,36.78,36.6,36.7,225200.0,28.977,29.0718,28.9296,29.0086,225200.0
2010-02-01 15:30:00,36.69,36.75,36.62,36.62,265500.0,29.0007,29.0481,28.9454,28.9454,265500.0
2010-02-01 15:40:00,36.62,36.79,36.6,36.79,310800.0,28.9454,29.0798,28.9296,29.0798,310800.0
2010-02-01 15:50:00,36.8,36.85,36.73,36.79,674300.0,29.0877,29.1272,29.0323,29.0798,674300.0
2010-02-02 09:30:00,37.32,37.6,37.32,37.59,524000.0,29.4987,29.72,29.4987,29.7121,524000.0
2010-02-02 09:40:00,37.59,37.63,37.33,37.62,385900.0,29.7121,29.7437,29.5066,29.7358,385900.0
2010-02-02 09:50:00,37.62,37.87,37.5,37.66,375000.0,29.7358,29.9334,29.641,29.7674,375000.0
2010-02-02 10:00:00,37.65,37.78,37.56,37.73,284000.0,29.7595,29.8623,29.6884,29.8228,284000.0
2010-02-02 10:10:00,37.72,37.75,37.56,37.71,306900.0,29.8148,29.8386,29.6884,29.8069,306900.0
2010-02-02 10:20:00,37.72,37.83,37.6,37.68,210400.0,29.8148,29.9018,29.72,29.7832,210400.0
2010-02-02 10:30:00,37.69,37.85,37.64,37.83,214800.0,29.7911,29.9176,29.7516,29.9018,214800.0
2010-02-02 10:40:00,37.84,38.44,37.81,38.14,652200.0,29.9097,30.384,29.886,30.1468,652200.0
2010-02-02 10:50:00,38.13,38.13,37.88,37.88,390600.0,30.1389,30.1389,29.9413,29.9413,390600.0
2010-02-02 11:00:00,37.9,37.95,37.8,37.94,190300.0,29.9571,29.9966,29.8781,29.9887,190300.0
2010-02-02 11:10:00,37.92,37.97,37.68,37.73,267000.0,29.9729,30.0125,29.7832,29.8228,267000.0
2010-02-02 11:20:00,37.73,37.83,37.67,37.79,125500.0,29.8228,29.9018,29.7753,29.8702,125500.0
2010-02-02 11:30:00,37.79,37.87,37.6,37.72,122500.0,29.8702,29.9334,29.72,29.8148,122500.0
2010-02-02 11:40:00,37.72,37.8,37.66,37.72,138100.0,29.8148,29.8781,29.7674,29.8148,138100.0
2010-02-02 11:50:00,37.73,37.76,37.67,37.67,135000.0,29.8228,29.8465,29.7753,29.7753,135000.0
2010-02-02 12:00:00,37.66,37.73,37.61,37.72,163400.0,29.7674,29.8228,29.7279,29.8148,163400.0
2010-02-02 12:10:00,37.72,37.78,37.67,37.72,136500.0,29.8148,29.8623,29.7753,29.8148,136500.0
2010-02-02 12:20:00,37.74,37.83,37.68,37.69,114600.0,29.8307,29.9018,29.7832,29.7911,114600.0
2010-02-02 12:30:00,37.68,37.7,37.6,37.65,74000.0,29.7832,29.799,29.72,29.7595,74000.0
2010-02-02 12:40:00,37.65,37.66,37.47,37.5,260600.0,29.7595,29.7674,29.6172,29.641,260600.0
2010-02-02 12:50:00,37.5,37.55,37.46,37.49,101200.0,29.641,29.6805,29.6093,29.6331,101200.0
2010-02-02 13:00:00,37.48,37.49,37.34,37.37,175600.0,29.6251,29.6331,29.5145,29.5382,175600.0
2010-02-02 13:10:00,37.36,37.4,37.32,37.34,136900.0,29.5303,29.5619,29.4987,29.5145,136900.0
2010-02-02 13:20:00,37.33,37.37,37.21,37.37,154300.0,29.5066,29.5382,29.4117,29.5382,154300.0
2010-02-02 13:30:00,37.37,37.45,37.3,37.33,190300.0,29.5382,29.6014,29.4829,29.5066,190300.0
2010-02-02 13:40:00,37.33,37.4,37.32,37.35,167500.0,29.5066,29.5619,29.4987,29.5224,167500.0
2010-02-02 13:50:00,37.34,37.34,37.15,37.16,144500.0,29.5145,29.5145,29.3643,29.3722,144500.0
2010-02-02 14:00:00,37.16,37.3,37.15,37.2,151600.0,29.3722,29.4829,29.3643,29.4038,151600.0
2010-02-02 14:10:00,37.19,37.25,37.12,37.14,164200.0,29.3959,29.4433,29.3406,29.3564,164200.0
2010-02-02 14:20:00,37.14,37.23,37.12,37.15,132600.0,29.3564,29.4275,29.3406,29.3643,132600.0
2010-02-02 14:30:00,37.14,37.16,37.02,37.08,189500.0,29.3564,29.3722,29.2616,29.309,189500.0
2010-02-02 14:40:00,37.08,37.09,36.92,36.98,243500.0,29.309,29.3169,29.1825,29.2299,243500.0
2010-02-02 14:50:00,36.99,37.12,36.93,37.11,241500.0,29.2378,29.3406,29.1904,29.3327,241500.0
2010-02-02 15:00:00,37.12,37.14,37.04,37.09,287600.0,29.3406,29.3564,29.2774,29.3169,287600.0
2010-02-02 15:10:00,37.1,37.35,37.05,37.34,360400.0,29.3248,29.5224,29.2853,29.5145,360400.0
2010-02-02 15:20:00,37.34,37.39,37.23,37.24,253700.0,29.5145,29.554,29.4275,29.4354,253700.0
2010-02-02 15:30:00,37.25,37.36,37.22,37.35,239200.0,29.4433,29.5303,29.4196,29.5224,239200.0
2010-02-02 15:40:00,37.35,37.52,37.31,37.42,575300.0,29.5224,29.6568,29.4908,29.5777,575300.0
2010-02-02 15:50:00,37.42,37.44,37.34,37.41,524300.0,29.5777,29.5935,29.5145,29.5698,524300.0
2010-02-03 09:30:00,37.15,37.33,37.01,37.28,218900.0,29.3643,29.5066,29.2536,29.4671,218900.0
2010-02-03 09:40:00,37.29,37.34,36.92,36.96,212200.0,29.475,29.5145,29.1825,29.2141,212200.0
2010-02-03 09:50:00,36.93,37.3,36.91,37.2,151900.0,29.1904,29.4829,29.1746,29.4038,151900.0
2010-02-03 10:00:00,37.21,37.22,36.95,36.96,152200.0,29.4117,29.4196,29.2062,29.2141,152200.0
2010-02-03 10:10:00,36.96,36.98,36.55,36.64,431500.0,29.2141,29.2299,28.8901,28.9612,431500.0
2010-02-03 10:20:00,36.64,36.82,36.59,36.71,209300.0,28.9612,29.1035,28.9217,29.0165,209300.0
2010-02-03 10:30:00,36.72,36.82,36.6,36.67,163700.0,29.0244,29.1035,28.9296,28.9849,163700.0
2010-02-03 10:40:00,36.66,36.8,36.65,36.79,144700.0,28.977,29.0877,28.9691,29.0798,144700.0
2010-02-03 10:50:00,36.8,36.82,36.61,36.7,92000.0,29.0877,29.1035,28.9375,29.0086,92000.0
2010-02-03 11:00:00,36.69,36.88,36.63,36.85,241400.0,29.0007,29.1509,28.9533,29.1272,241400.0
2010-02-03 11:10:00,36.84,36.84,36.75,36.81,57000.0,29.1193,29.1193,29.0481,29.0956,57000.0
2010-02-03 11:20:00,36.8,36.81,36.68,36.74,92900.0,29.0877,29.0956,28.9928,29.0402,92900.0
2010-02-03 11:30:00,36.74,36.76,36.68,36.74,55100.0,29.0402,29.056,28.9928,29.0402,55100.0
2010-02-03 11:40:00,36.73,36.76,36.65,36.68,81700.0,29.0323,29.056,28.9691,28.9928,81700.0
2010-02-03 11:50:00,36.69,36.73,36.6,36.72,89400.0,29.0007,29.0323,28.9296,29.0244,89400.0
2010-02-03 12:00:00,36.71,36.87,36.68,36.78,106000.0,29.0165,29.143,28.9928,29.0718,106000.0
2010-02-03 12:10:00,36.77,36.84,36.71,36.75,38000.0,29.0639,29.1193,29.0165,29.0481,38000.0
2010-02-03 12:20:00,36.74,36.75,36.61,36.7,101000.0,29.0402,29.0481,28.9375,29.0086,101000.0
2010-02-03 12:30:00,36.71,36.83,36.71,36.75,43000.0,29.0165,29.1114,29.0165,29.0481,43000.0
2010-02-03 12:40:00,36.74,36.79,36.69,36.73,49700.0,29.0402,29.0798,29.0007,29.0323,49700.0
2010-02-03 12:50:00,36.73,36.78,36.66,36.68,27700.0,29.0323,29.0718,28.977,28.9928,27700.0
2010-02-03 13:00:00,36.68,36.92,36.68,36.91,89900.0,28.9928,29.1825,28.9928,29.1746,89900.0
2010-02-03 13:10:00,36.92,36.96,36.83,36.86,57600.0,29.1825,29.2141,29.1114,29.1351,57600.0
2010-02-03 13:20:00,36.87,36.87,36.79,36.83,47100.0,29.143,29.143,29.0798,29.1114,47100.0
2010-02-03 13:30:00,36.81,36.91,36.77,36.8,52400.0,29.0956,29.1746,29.0639,29.0877,52400.0
2010-02-03 13:40:00,36.81,36.87,36.72,36.76,74600.0,29.0956,29.143,29.0244,29.056,74600.0
2010-02-03 13:50:00,36.75,36.77,36.68,36.71,57800.0,29.0481,29.0639,28.9928,29.0165,57800.0
2010-02-03 14:00:00,36.71,36.79,36.7,36.77,52800.0,29.0165,29.0798,29.0086,29.0639,52800.0
2010-02-03 14:10:00,36.77,36.85,36.73,36.73,64900.0,29.0639,29.1272,29.0323,29.0323,64900.0
2010-02-03 14:20:00,36.73,36.76,36.62,36.66,127100.0,29.0323,29.056,28.9454,28.977,127100.0
2010-02-03 14:30:00,36.66,36.71,36.38,36.55,319400.0,28.977,29.0165,28.7557,28.8901,319400.0
2010-02-03 14:40:00,36.55,36.7,36.51,36.55,192700.0,28.8901,29.0086,28.8584,28.8901,192700.0
2010-02-03 14:50:00,36.56,36.63,36.51,36.56,173200.0,28.898,28.9533,28.8584,28.898,173200.0
2010-02-03 15:00:00,36.56,36.79,36.56,36.63,144500.0,28.898,29.0798,28.898,28.9533,144500.0
2010-02-03 15:10:00,36.64,36.65,36.49,36.5,118000.0,28.9612,28.9691,28.8426,28.8505,118000.0
2010-02-03 15:20:00,36.49,36.59,36.41,36.52,169100.0,28.8426,28.9217,28.7794,28.8663,169100.0
2010-02-03 15:30:00,36.53,36.68,36.53,36.6,138300.0,28.8742,28.9928,28.8742,28.9296,138300.0
2010-02-03 15:40:00,36.6,36.7,36.54,36.69,187900.0,28.9296,29.0086,28.8821,29.0007,187900.0
2010-02-03 15:50:00,36.69,36.71,36.53,36.56,383400.0,29.0007,29.0165,28.8742,28.898,383400.0
2010-02-04 09:30:00,36.18,36.34,36.01,36.13,374400.0,28.5976,28.7241,28.4632,28.5581,374400.0
2010-02-04 09:40:00,36.12,36.19,35.52,35.55,395400.0,28.5502,28.6055,28.0759,28.0996,395400.0
2010-02-04 09:50:00,35.54,35.57,35.4,35.55,262800.0,28.0917,28.1154,27.9811,28.0996,262800.0
2010-02-04 10:00:00,35.56,35.74,35.54,35.57,206400.0,28.1075,28.2498,28.0917,28.1154,206400.0
2010-02-04 10:10:00,35.56,35.66,35.45,35.6,356300.0,28.1075,28.1866,28.0206,28.1391,356300.0
2010-02-04 10:20:00,35.6,35.72,35.53,35.69,218500.0,28.1391,28.234,28.0838,28.2103,218500.0
2010-02-04 10:30:00,35.69,35.82,35.65,35.8,197200.0,28.2103,28.313,28.1787,28.2972,197200.0
2010-02-04 10:40:00,35.78,35.84,35.63,35.77,124800.0,28.2814,28.3288,28.1629,28.2735,124800.0
2010-02-04 10:50:00,35.76,35.77,35.49,35.49,140800.0,28.2656,28.2735,28.0522,28.0522,140800.0
2010-02-04 11:00:00,35.5,35.59,35.46,35.48,266800.0,28.0601,28.1312,28.0285,28.0443,266800.0
2010-02-04 11:10:00,35.48,35.56,35.3,35.37,224300.0,28.0443,28.1075,27.902,27.9573,224300.0
2010-02-04 11:20:00,35.38,35.43,35.23,35.43,128800.0,27.9653,28.0048,27.8467,28.0048,128800.0
2010-02-04 11:30:00,35.42,35.43,35.25,35.26,128800.0,27.9969,28.0048,27.8625,27.8704,128800.0
2010-02-04 11:40:00,35.28,35.35,35.2,35.33,215200.0,27.8862,27.9415,27.823,27.9257,215200.0
2010-02-04 11:50:00,35.34,35.53,35.27,35.48,125400.0,27.9336,28.0838,27.8783,28.0443,125400.0
2010-02-04 12:00:00,35.49,35.51,35.32,35.45,147100.0,28.0522,28.068,27.9178,28.0206,147100.0
2010-02-04 12:10:00,35.44,35.48,35.24,35.25,119700.0,28.0127,28.0443,27.8546,27.8625,119700.0
2010-02-04 12:20:00,35.25,35.31,35.16,35.18,131900.0,27.8625,27.9099,27.7914,27.8072,131900.0
2010-02-04 12:30:00,35.17,35.27,35.14,35.25,147400.0,27.7993,27.8783,27.7756,27.8625,147400.0
2010-02-04 12:40:00,35.25,35.28,35.04,35.06,148900.0,27.8625,27.8862,27.6965,27.7123,148900.0
2010-02-04 12:50:00,35.06,35.26,35.05,35.23,141400.0,27.7123,27.8704,27.7044,27.8467,141400.0
2010-02-04 13:00:00,35.22,35.24,35.15,35.17,108400.0,27.8388,27.8546,27.7835,27.7993,108400.0
2010-02-04 13:10:00,35.17,35.18,35.08,35.1,85100.0,27.7993,27.8072,27.7281,27.7439,85100.0
2010-02-04 13:20:00,35.11,35.22,35.06,35.21,94900.0,27.7518,27.8388,27.7123,27.8309,94900.0
2010-02-04 13:30:00,35.2,35.4,35.15,35.38,193100.0,27.823,27.9811,27.7835,27.9653,193100.0
2010-02-04 13:40:00,35.39,35.4,35.24,35.37,231900.0,27.9732,27.9811,27.8546,27.9573,231900.0
2010-02-04 13:50:00,35.36,35.45,35.26,35.29,216600.0,27.9494,28.0206,27.8704,27.8941,216600.0
2010-02-04 14:00:00,35.3,35.37,35.27,35.31,116300.0,27.902,27.9573,27.8783,27.9099,116300.0
2010-02-04 14:10:00,35.3,35.33,35.12,35.27,237300.0,27.902,27.9257,27.7597,27.8783,237300.0
2010-02-04 14:20:00,35.26,35.44,35.25,35.4,131200.0,27.8704,28.0127,27.8625,27.9811,131200.0
2010-02-04 14:30:00,35.4,35.5,35.36,35.48,144000.0,27.9811,28.0601,27.9494,28.0443,144000.0
2010-02-04 14:40:00,35.48,35.62,35.45,35.59,259300.0,28.0443,28.155,28.0206,28.1312,259300.0
2010-02-04 14:50:00,35.6,35.66,35.51,35.52,184700.0,28.1391,28.1866,28.068,28.0759,184700.0
2010-02-04 15:00:00,35.52,35.55,35.18,35.18,175000.0,28.0759,28.0996,27.8072,27.8072,175000.0
2010-02-04 15:10:00,35.2,35.22,35.04,35.06,156200.0,27.823,27.8388,27.6965,27.7123,156200.0
2010-02-04 15:20:00,35.05,35.13,35.0,35.02,365300.0,27.7044,27.7676,27.6649,27.6807,365300.0
2010-02-04 15:30:00,35.02,35.11,34.85,34.9,383700.0,27.6807,27.7518,27.5463,27.5858,383700.0
2010-02-04 15:40:00,34.91,35.08,34.9,35.01,325700.0,27.5938,27.7281,27.5858,27.6728,325700.0
2010-02-04 15:50:00,35.01,35.08,34.94,34.94,866600.0,27.6728,27.7281,27.6175,27.6175,866600.0
2010-02-05 09:30:00,35.11,35.42,34.97,35.12,261400.0,27.7518,27.9969,27.6412,27.7597,261400.0
2010-02-05 09:40:00,35.12,35.54,35.07,35.17,240400.0,27.7597,28.0917,27.7202,27.7993,240400.0
2010-02-05 09:50:00,35.19,35.36,35.01,35.13,306900.0,27.8151,27.9494,27.6728,27.7676,306900.0
2010-02-05 10:00:00,35.15,35.19,34.97,35.03,287300.0,27.7835,27.8151,27.6412,27.6886,287300.0
2010-02-05 10:10:00,35.02,35.28,34.96,35.18,215100.0,27.6807,27.8862,27.6333,27.8072,215100.0
2010-02-05 10:20:00,35.21,35.41,35.11,35.24,212000.0,27.8309,27.989,27.7518,27.8546,212000.0
2010-02-05 10:30:00,35.25,35.46,35.2,35.29,373900.0,27.8625,28.0285,27.823,27.8941,373900.0
2010-02-05 10:40:00,35.29,35.48,35.29,35.38,183200.0,27.8941,28.0443,27.8941,27.9653,183200.0
2010-02-05 10:50:00,35.36,35.46,35.17,35.19,150300.0,27.9494,28.0285,27.7993,27.8151,150300.0
2010-02-05 11:00:00,35.17,35.22,34.93,34.97,285800.0,27.7993,27.8388,27.6096,27.6412,285800.0
2010-02-05 11:10:00,34.99,35.0,34.88,34.97,236000.0,27.657,27.6649,27.57,27.6412,236000.0
2010-02-05 11:20:00,34.96,34.98,34.77,34.78,144900.0,27.6333,27.6491,27.4831,27.491,144900.0
2010-02-05 11:30:00,34.77,34.82,34.55,34.59,243800.0,27.4831,27.5226,27.3092,27.3408,243800.0
2010-02-05 11:40:00,34.59,34.68,34.45,34.65,250300.0,27.3408,27.412,27.2302,27.3882,250300.0
2010-02-05 11:50:00,34.65,34.77,34.6,34.7,125000.0,27.3882,27.4831,27.3487,27.4278,125000.0
2010-02-05 12:00:00,34.69,34.86,34.69,34.79,128800.0,27.4199,27.5542,27.4199,27.4989,128800.0
2010-02-05 12:10:00,34.79,34.91,34.73,34.89,85400.0,27.4989,27.5938,27.4515,27.5779,85400.0
2010-02-05 12:20:00,34.9,34.97,34.81,34.93,103300.0,27.5858,27.6412,27.5147,27.6096,103300.0
2010-02-05 12:30:00,34.93,35.0,34.81,34.87,124400.0,27.6096,27.6649,27.5147,27.5621,124400.0
2010-02-05 12:40:00,34.85,34.97,34.83,34.88,214600.0,27.5463,27.6412,27.5305,27.57,214600.0
2010-02-05 12:50:00,34.88,34.9,34.7,34.84,82100.0,27.57,27.5858,27.4278,27.5384,82100.0
2010-02-05 13:00:00,34.84,34.84,34.57,34.6,80900.0,27.5384,27.5384,27.325,27.3487,80900.0
2010-02-05 13:10:00,34.6,34.61,34.47,34.48,137300.0,27.3487,27.3566,27.246,27.2539,137300.0
2010-02-05 13:20:00,34.48,34.49,34.25,34.26,140900.0,27.2539,27.2618,27.0721,27.08,140900.0
2010-02-05 13:30:00,34.26,34.31,34.09,34.16,231100.0,27.08,27.1195,26.9456,27.0009,231100.0
2010-02-05 13:40:00,34.16,34.28,34.03,34.27,177300.0,27.0009,27.0958,26.8982,27.0879,177300.0
2010-02-05 13:50:00,34.25,34.27,34.07,34.09,159400.0,27.0721,27.0879,26.9298,26.9456,159400.0
2010-02-05 14:00:00,34.09,34.3,34.08,34.2,232500.0,26.9456,27.1116,26.9377,27.0326,232500.0
2010-02-05 14:10:00,34.2,34.32,34.15,34.24,204000.0,27.0326,27.1274,26.993,27.0642,204000.0
2010-02-05 14:20:00,34.23,34.38,34.2,34.38,140500.0,27.0563,27.1748,27.0326,27.1748,140500.0
2010-02-05 14:30:00,34.37,34.42,34.28,34.35,210400.0,27.1669,27.2064,27.0958,27.1511,210400.0
2010-02-05 14:40:00,34.36,34.58,34.24,34.55,216100.0,27.159,27.3329,27.0642,27.3092,216100.0
2010-02-05 14:50:00,34.54,34.63,34.42,34.54,191900.0,27.3013,27.3724,27.2064,27.3013,191900.0
2010-02-05 15:00:00,34.55,35.06,34.52,34.92,335000.0,27.3092,27.7123,27.2855,27.6017,335000.0
2010-02-05 15:10:00,34.91,35.11,34.81,34.94,302300.0,27.5938,27.7518,27.5147,27.6175,302300.0
2010-02-05 15:20:00,34.95,35.0,34.87,34.98,214000.0,27.6254,27.6649,27.5621,27.6491,214000.0
2010-02-05 15:30:00,34.98,35.18,34.9,35.13,271600.0,27.6491,27.8072,27.5858,27.7676,271600.0
2010-02-05 15:40:00,35.13,35.25,35.0,35.09,308500.0,27.7676,27.8625,27.6649,27.736,308500.0
2010-02-05 15:50:00,35.09,35.42,35.04,35.37,523900.0,27.736,27.9969,27.6965,27.9573,523900.0
2010-02-08 09:30:00,35.41,35.41,35.04,35.27,232100.0,27.989,27.989,27.6965,27.8783,232100.0
2010-02-08 09:40:00,35.26,35.39,34.96,35.1,320600.0,27.8704,27.9732,27.6333,27.7439,320600.0
2010-02-08 09:50:00,35.11,35.19,34.94,35.17,231700.0,27.7518,27.8151,27.6175,27.7993,231700.0
2010-02-08 10:00:00,35.16,35.24,34.99,35.03,140500.0,27.7914,27.8546,27.657,27.6886,140500.0
2010-02-08 10:10:00,35.04,35.47,35.02,35.31,133500.0,27.6965,28.0364,27.6807,27.9099,133500.0
2010-02-08 10:20:00,35.32,35.43,35.19,35.32,123800.0,27.9178,28.0048,27.8151,27.9178,123800.0
2010-02-08 10:30:00,35.31,35.38,35.15,35.23,87700.0,27.9099,27.9653,27.7835,27.8467,87700.0
2010-02-08 10:40:00,35.23,35.41,35.2,35.39,94100.0,27.8467,27.989,27.823,27.9732,94100.0
2010-02-08 10:50:00,35.39,35.62,35.38,35.6,120200.0,27.9732,28.155,27.9653,28.1391,120200.0
2010-02-08 11:00:00,35.59,35.76,35.57,35.72,110100.0,28.1312,28.2656,28.1154,28.234,110100.0
2010-02-08 11:10:00,35.73,35.75,35.5,35.55,68300.0,28.2419,28.2577,28.0601,28.0996,68300.0
2010-02-08 11:20:00,35.53,35.64,35.49,35.53,72800.0,28.0838,28.1708,28.0522,28.0838,72800.0
2010-02-08 11:30:00,35.52,35.6,35.51,35.53,139200.0,28.0759,28.1391,28.068,28.0838,139200.0
2010-02-08 11:40:00,35.52,35.61,35.46,35.58,96700.0,28.0759,28.1471,28.0285,28.1233,96700.0
2010-02-08 11:50:00,35.58,35.63,35.48,35.48,59700.0,28.1233,28.1629,28.0443,28.0443,59700.0
2010-02-08 12:00:00,35.48,35.5,35.32,35.49,109000.0,28.0443,28.0601,27.9178,28.0522,109000.0
2010-02-08 12:10:00,35.48,35.49,35.4,35.43,49900.0,28.0443,28.0522,27.9811,28.0048,49900.0
2010-02-08 12:20:00,35.42,35.51,35.35,35.5,46100.0,27.9969,28.068,27.9415,28.0601,46100.0
2010-02-08 12:30:00,35.49,35.49,35.4,35.42,40000.0,28.0522,28.0522,27.9811,27.9969,40000.0
2010-02-08 12:40:00,35.43,35.46,35.35,35.41,41700.0,28.0048,28.0285,27.9415,27.989,41700.0
2010-02-08 12:50:00,35.4,35.42,35.33,35.34,27300.0,27.9811,27.9969,27.9257,27.9336,27300.0
2010-02-08 13:00:00,35.34,35.38,35.15,35.17,109300.0,27.9336,27.9653,27.7835,27.7993,109300.0
2010-02-08 13:10:00,35.18,35.2,34.91,34.99,143800.0,27.8072,27.823,27.5938,27.657,143800.0
2010-02-08 13:20:00,35.0,35.01,34.93,34.96,51800.0,27.6649,27.6728,27.6096,27.6333,51800.0
2010-02-08 13:30:00,34.95,35.0,34.88,34.9,51600.0,27.6254,27.6649,27.57,27.5858,51600.0
2010-02-08 13:40:00,34.88,34.92,34.69,34.72,74200.0,27.57,27.6017,27.4199,27.4436,74200.0
2010-02-08 13:50:00,34.7,34.85,34.67,34.83,80000.0,27.4278,27.5463,27.4041,27.5305,80000.0
2010-02-08 14:00:00,34.83,35.07,34.83,35.03,84100.0,27.5305,27.7202,27.5305,27.6886,84100.0
2010-02-08 14:10:00,35.02,35.09,34.95,34.99,47400.0,27.6807,27.736,27.6254,27.657,47400.0
2010-02-08 14:20:00,34.98,35.05,34.91,34.91,70500.0,27.6491,27.7044,27.5938,27.5938,70500.0
2010-02-08 14:30:00,34.91,34.91,34.72,34.74,127300.0,27.5938,27.5938,27.4436,27.4594,127300.0
2010-02-08 14:40:00,34.73,34.9,34.71,34.86,66000.0,27.4515,27.5858,27.4357,27.5542,66000.0
2010-02-08 14:50:00,34.85,35.0,34.78,34.8,62000.0,27.5463,27.6649,27.491,27.5068,62000.0
2010-02-08 15:00:00,34.8,34.86,34.73,34.85,108100.0,27.5068,27.5542,27.4515,27.5463,108100.0
2010-02-08 15:10:00,34.84,34.86,34.71,34.74,113000.0,27.5384,27.5542,27.4357,27.4594,113000.0
2010-02-08 15:20:00,34.75,34.86,34.74,34.86,126600.0,27.4673,27.5542,27.4594,27.5542,126600.0
2010-02-08 15:30:00,34.86,34.9,34.8,34.8,116700.0,27.5542,27.5858,27.5068,27.5068,116700.0
2010-02-08 15:40:00,34.8,34.81,34.71,34.75,246300.0,27.5068,27.5147,27.4357,27.4673,246300.0
2010-02-08 15:50:00,34.75,34.77,34.6,34.62,522600.0,27.4673,27.4831,27.3487,27.3645,522600.0
2010-02-09 09:30:00,35.17,35.61,35.02,35.56,254700.0,27.7993,28.1471,27.6807,28.1075,254700.0
2010-02-09 09:40:00,35.57,35.69,35.3,35.35,176800.0,28.1154,28.2103,27.902,27.9415,176800.0
2010-02-09 09:50:00,35.34,35.47,35.26,35.33,163300.0,27.9336,28.0364,27.8704,27.9257,163300.0
2010-02-09 10:00:00,35.33,35.43,35.17,35.36,154600.0,27.9257,28.0048,27.7993,27.9494,154600.0
2010-02-09 10:10:00,35.35,35.52,35.31,35.51,119100.0,27.9415,28.0759,27.9099,28.068,119100.0
2010-02-09 10:20:00,35.5,35.5,35.35,35.42,113600.0,28.0601,28.0601,27.9415,27.9969,113600.0
2010-02-09 10:30:00,35.43,35.47,35.27,35.33,121800.0,28.0048,28.0364,27.8783,27.9257,121800.0
2010-02-09 10:40:00,35.33,35.39,35.05,35.15,199200.0,27.9257,27.9732,27.7044,27.7835,199200.0
2010-02-09 10:50:00,35.15,35.25,35.05,35.11,154100.0,27.7835,27.8625,27.7044,27.7518,154100.0
2010-02-09 11:00:00,35.1,35.16,34.89,34.89,152400.0,27.7439,27.7914,27.5779,27.5779,152400.0
2010-02-09 11:10:00,34.91,35.12,34.86,35.08,122600.0,27.5938,27.7597,27.5542,27.7281,122600.0
2010-02-09 11:20:00,35.07,35.17,34.9,34.97,101000.0,27.7202,27.7993,27.5858,27.6412,101000.0
2010-02-09 11:30:00,34.97,35.51,34.91,35.32,191000.0,27.6412,28.068,27.5938,27.9178,191000.0
2010-02-09 11:40:00,35.32,35.53,35.3,35.46,183400.0,27.9178,28.0838,27.902,28.0285,183400.0
2010-02-09 11:50:00,35.46,35.69,35.42,35.52,81900.0,28.0285,28.2103,27.9969,28.0759,81900.0
2010-02-09 12:00:00,35.5,35.74,35.5,35.62,114600.0,28.0601,28.2498,28.0601,28.155,114600.0
2010-02-09 12:10:00,35.62,35.82,35.6,35.68,100900.0,28.155,28.313,28.1391,28.2024,100900.0
2010-02-09 12:20:00,35.69,35.77,35.63,35.67,124600.0,28.2103,28.2735,28.1629,28.1945,124600.0
2010-02-09 12:30:00,35.67,35.89,35.67,35.88,126600.0,28.1945,28.3684,28.1945,28.3605,126600.0
2010-02-09 12:40:00,35.88,35.88,35.49,35.54,484200.0,28.3605,28.3605,28.0522,28.0917,484200.0
2010-02-09 12:50:00,35.51,35.57,35.42,35.47,107600.0,28.068,28.1154,27.9969,28.0364,107600.0
2010-02-09 13:00:00,35.5,35.67,35.49,35.55,85200.0,28.0601,28.1945,28.0522,28.0996,85200.0
2010-02-09 13:10:00,35.56,35.59,35.34,35.39,68900.0,28.1075,28.1312,27.9336,27.9732,68900.0
2010-02-09 13:20:00,35.39,35.42,35.3,35.33,52300.0,27.9732,27.9969,27.902,27.9257,52300.0
2010-02-09 13:30:00,35.34,35.45,35.3,35.42,54700.0,27.9336,28.0206,27.902,27.9969,54700.0
2010-02-09 13:40:00,35.42,35.54,35.38,35.47,101800.0,27.9969,28.0917,27.9653,28.0364,101800.0
2010-02-09 13:50:00,35.44,35.53,35.43,35.45,38500.0,28.0127,28.0838,28.0048,28.0206,38500.0
2010-02-09 14:00:00,35.44,35.52,35.39,35.4,46100.0,28.0127,28.0759,27.9732,27.9811,46100.0
2010-02-09 14:10:00,35.39,35.45,35.28,35.32,65300.0,27.9732,28.0206,27.8862,27.9178,65300.0
2010-02-09 14:20:00,35.33,35.38,35.31,35.31,35500.0,27.9257,27.9653,27.9099,27.9099,35500.0
2010-02-09 14:30:00,35.3,35.39,35.26,35.26,68400.0,27.902,27.9732,27.8704,27.8704,68400.0
2010-02-09 14:40:00,35.26,35.35,35.11,35.22,164000.0,27.8704,27.9415,27.7518,27.8388,164000.0
2010-02-09 14:50:00,35.22,35.28,35.07,35.18,119500.0,27.8388,27.8862,27.7202,27.8072,119500.0
2010-02-09 15:00:00,35.18,35.46,35.18,35.35,123900.0,27.8072,28.0285,27.8072,27.9415,123900.0
2010-02-09 15:10:00,35.35,35.37,35.25,35.34,104500.0,27.9415,27.9573,27.8625,27.9336,104500.0
2010-02-09 15:20:00,35.33,35.42,35.3,35.37,132600.0,27.9257,27.9969,27.902,27.9573,132600.0
2010-02-09 15:30:00,35.38,35.46,35.31,35.42,99100.0,27.9653,28.0285,27.9099,27.9969,99100.0
2010-02-09 15:40:00,35.41,35.46,35.36,35.44,143200.0,27.989,28.0285,27.9494,28.0127,143200.0
2010-02-09 15:50:00,35.44,35.47,35.25,35.37,303200.0,28.0127,28.0364,27.8625,27.9573,303200.0
2010-02-10 09:30:00,35.23,35.53,35.0,35.35,90700.0,27.8858,28.1233,27.7038,27.9808,90700.0
2010-02-10 09:40:00,35.35,35.58,35.22,35.58,141800.0,27.9808,28.1629,27.8779,28.1629,141800.0
2010-02-10 09:50:00,35.57,35.6,35.36,35.47,90400.0,28.155,28.1787,27.9887,28.0758,90400.0
2010-02-10 10:00:00,35.5,35.5,35.07,35.18,153300.0,28.0996,28.0996,27.7592,27.8463,153300.0
2010-02-10 10:10:00,35.21,35.21,34.97,35.05,225100.0,27.87,27.87,27.68,27.7434,225100.0
2010-02-10 10:20:00,35.06,35.25,35.03,35.13,106900.0,27.7513,27.9017,27.7275,27.8067,106900.0
2010-02-10 10:30:00,35.09,35.31,35.02,35.21,120400.0,27.775,27.9492,27.7196,27.87,120400.0
2010-02-10 10:40:00,35.21,35.42,35.15,35.19,104600.0,27.87,28.0362,27.8225,27.8542,104600.0
2010-02-10 10:50:00,35.18,35.25,35.11,35.23,53500.0,27.8463,27.9017,27.7909,27.8858,53500.0
2010-02-10 11:00:00,35.23,35.26,35.14,35.26,85900.0,27.8858,27.9096,27.8146,27.9096,85900.0
2010-02-10 11:10:00,35.26,35.27,35.04,35.06,85700.0,27.9096,27.9175,27.7355,27.7513,85700.0
2010-02-10 11:20:00,35.07,35.34,35.06,35.29,100500.0,27.7592,27.9729,27.7513,27.9333,100500.0
2010-02-10 11:30:00,35.29,35.53,35.29,35.44,101500.0,27.9333,28.1233,27.9333,28.0521,101500.0
2010-02-10 11:40:00,35.44,35.52,35.39,35.51,86300.0,28.0521,28.1154,28.0125,28.1075,86300.0
2010-02-10 11:50:00,35.52,35.55,35.3,35.33,48900.0,28.1154,28.1391,27.9413,27.965,48900.0
2010-02-10 12:00:00,35.33,35.51,35.24,35.51,53200.0,27.965,28.1075,27.8938,28.1075,53200.0
2010-02-10 12:10:00,35.52,35.55,35.33,35.39,45800.0,28.1154,28.1391,27.965,28.0125,45800.0
2010-02-10 12:20:00,35.38,35.51,35.31,35.49,137300.0,28.0046,28.1075,27.9492,28.0916,137300.0
2010-02-10 12:30:00,35.49,35.57,35.39,35.4,108300.0,28.0916,28.155,28.0125,28.0204,108300.0
2010-02-10 12:40:00,35.39,35.5,35.38,35.48,81400.0,28.0125,28.0996,28.0046,28.0837,81400.0
2010-02-10 12:50:00,35.47,35.59,35.45,35.54,39300.0,28.0758,28.1708,28.06,28.1312,39300.0
2010-02-10 13:00:00,35.56,35.7,35.55,35.7,83800.0,28.1471,28.2579,28.1391,28.2579,83800.0
2010-02-10 13:10:00,35.69,35.85,35.69,35.83,92500.0,28.25,28.3766,28.25,28.3608,92500.0
2010-02-10 13:20:00,35.84,36.01,35.84,35.98,132800.0,28.3687,28.5032,28.3687,28.4795,132800.0
2010-02-10 13:30:00,35.98,35.99,35.78,35.92,113300.0,28.4795,28.4874,28.3212,28.432,113300.0
2010-02-10 13:40:00,35.91,35.95,35.82,35.85,77700.0,28.4241,28.4558,28.3529,28.3766,77700.0
2010-02-10 13:50:00,35.85,35.92,35.72,35.8,132700.0,28.3766,28.432,28.2737,28.337,132700.0
2010-02-10 14:00:00,35.8,35.95,35.79,35.88,97900.0,28.337,28.4558,28.3291,28.4003,97900.0
2010-02-10 14:10:00,35.88,35.92,35.74,35.91,106100.0,28.4003,28.432,28.2895,28.4241,106100.0
2010-02-10 14:20:00,35.9,35.91,35.76,35.85,104700.0,28.4162,28.4241,28.3054,28.3766,104700.0
2010-02-10 14:30:00,35.85,35.85,35.7,35.78,131200.0,28.3766,28.3766,28.2579,28.3212,131200.0
2010-02-10 14:40:00,35.77,35.83,35.68,35.72,90200.0,28.3133,28.3608,28.242,28.2737,90200.0
2010-02-10 14:50:00,35.71,35.81,35.66,35.7,80800.0,28.2658,28.3449,28.2262,28.2579,80800.0
2010-02-10 15:00:00,35.7,35.9,35.7,35.82,105600.0,28.2579,28.4162,28.2579,28.3529,105600.0
2010-02-10 15:10:00,35.83,35.89,35.71,35.75,112700.0,28.3608,28.4083,28.2658,28.2974,112700.0
2010-02-10 15:20:00,35.75,35.85,35.73,35.8,108500.0,28.2974,28.3766,28.2816,28.337,108500.0
2010-02-10 15:30:00,35.81,35.81,35.51,35.53,271600.0,28.3449,28.3449,28.1075,28.1233,271600.0
2010-02-10 15:40:00,35.53,35.61,35.49,35.55,227900.0,28.1233,28.1866,28.0916,28.1391,227900.0
2010-02-10 15:50:00,35.55,35.62,35.46,35.6,316600.0,28.1391,28.1945,28.0679,28.1787,316600.0
2010-02-11 09:30:00,35.51,35.57,35.1,35.19,167300.0,28.1075,28.155,27.7829,27.8542,167300.0
2010-02-11 09:40:00,35.15,35.24,34.97,35.03,223500.0,27.8225,27.8938,27.68,27.7275,223500.0
2010-02-11 09:50:00,35.02,35.09,34.89,34.97,227200.0,27.7196,27.775,27.6167,27.68,227200.0
2010-02-11 10:00:00,34.96,34.99,34.83,34.94,163700.0,27.6721,27.6959,27.5692,27.6563,163700.0
2010-02-11 10:10:00,34.93,35.22,34.93,35.16,162100.0,27.6484,27.8779,27.6484,27.8304,162100.0
2010-02-11 10:20:00,35.15,35.25,35.05,35.23,170800.0,27.8225,27.9017,27.7434,27.8858,170800.0
2010-02-11 10:30:00,35.21,35.23,34.99,35.11,136400.0,27.87,27.8858,27.6959,27.7909,136400.0
2010-02-11 10:40:00,35.12,35.18,35.0,35.07,109200.0,27.7988,27.8463,27.7038,27.7592,109200.0
2010-02-11 10:50:00,35.06,35.07,34.95,35.0,106800.0,27.7513,27.7592,27.6642,27.7038,106800.0
2010-02-11 11:00:00,34.99,35.3,34.99,35.16,162500.0,27.6959,27.9413,27.6959,27.8304,162500.0
2010-02-11 11:10:00,35.15,35.38,35.15,35.23,113100.0,27.8225,28.0046,27.8225,27.8858,113100.0
2010-02-11 11:20:00,35.24,35.45,35.24,35.45,144200.0,27.8938,28.06,27.8938,28.06,144200.0
2010-02-11 11:30:00,35.45,35.52,35.35,35.38,84600.0,28.06,28.1154,27.9808,28.0046,84600.0
2010-02-11 11:40:00,35.38,35.69,35.33,35.67,152200.0,28.0046,28.25,27.965,28.2341,152200.0
2010-02-11 11:50:00,35.68,35.73,35.54,35.57,89100.0,28.242,28.2816,28.1312,28.155,89100.0
2010-02-11 12:00:00,35.56,35.59,35.45,35.52,63400.0,28.1471,28.1708,28.06,28.1154,63400.0
2010-02-11 12:10:00,35.52,35.68,35.5,35.6,72700.0,28.1154,28.242,28.0996,28.1787,72700.0
2010-02-11 12:20:00,35.58,35.61,35.47,35.5,46400.0,28.1629,28.1866,28.0758,28.0996,46400.0
2010-02-11 12:30:00,35.5,35.59,35.49,35.57,48100.0,28.0996,28.1708,28.0916,28.155,48100.0
2010-02-11 12:40:00,35.57,35.63,35.53,35.56,68300.0,28.155,28.2025,28.1233,28.1471,68300.0
2010-02-11 12:50:00,35.56,35.61,35.53,35.53,44600.0,28.1471,28.1866,28.1233,28.1233,44600.0
2010-02-11 13:00:00,35.54,35.65,35.49,35.65,94300.0,28.1312,28.2183,28.0916,28.2183,94300.0
2010-02-11 13:10:00,35.65,35.75,35.64,35.71,81000.0,28.2183,28.2974,28.2104,28.2658,81000.0
2010-02-11 13:20:00,35.71,35.81,35.7,35.77,86700.0,28.2658,28.3449,28.2579,28.3133,86700.0
2010-02-11 13:30:00,35.77,35.87,35.67,35.69,91000.0,28.3133,28.3924,28.2341,28.25,91000.0
2010-02-11 13:40:00,35.68,35.69,35.52,35.57,56100.0,28.242,28.25,28.1154,28.155,56100.0
2010-02-11 13:50:00,35.58,35.67,35.54,35.63,50800.0,28.1629,28.2341,28.1312,28.2025,50800.0
2010-02-11 14:00:00,35.63,35.63,35.54,35.61,81000.0,28.2025,28.2025,28.1312,28.1866,81000.0
2010-02-11 14:10:00,35.61,35.61,35.51,35.55,89700.0,28.1866,28.1866,28.1075,28.1391,89700.0
2010-02-11 14:20:00,35.55,35.63,35.52,35.61,75600.0,28.1391,28.2025,28.1154,28.1866,75600.0
2010-02-11 14:30:00,35.6,35.64,35.49,35.52,82200.0,28.1787,28.2104,28.0916,28.1154,82200.0
2010-02-11 14:40:00,35.52,35.66,35.51,35.63,158200.0,28.1154,28.2262,28.1075,28.2025,158200.0
2010-02-11 14:50:00,35.63,35.68,35.53,35.57,114300.0,28.2025,28.242,28.1233,28.155,114300.0
2010-02-11 15:00:00,35.58,35.59,35.46,35.57,63600.0,28.1629,28.1708,28.0679,28.155,63600.0
2010-02-11 15:10:00,35.57,35.61,35.54,35.56,63100.0,28.155,28.1866,28.1312,28.1471,63100.0
2010-02-11 15:20:00,35.56,35.57,35.42,35.44,340100.0,28.1471,28.155,28.0362,28.0521,340100.0
2010-02-11 15:30:00,35.43,35.58,35.43,35.51,153500.0,28.0442,28.1629,28.0442,28.1075,153500.0
2010-02-11 15:40:00,35.52,35.61,35.49,35.5,157800.0,28.1154,28.1866,28.0916,28.0996,157800.0
2010-02-11 15:50:00,35.5,35.66,35.5,35.63,285000.0,28.0996,28.2262,28.0996,28.2025,285000.0
2010-02-12 09:30:00,35.1,35.2,34.92,34.95,245300.0,27.7829,27.8621,27.6405,27.6642,245300.0
2010-02-12 09:40:00,34.98,35.07,34.79,34.89,254400.0,27.688,27.7592,27.5376,27.6167,254400.0
2010-02-12 09:50:00,34.9,34.93,34.8,34.85,194400.0,27.6246,27.6484,27.5455,27.5851,194400.0
2010-02-12 10:00:00,34.85,35.0,34.7,34.94,251900.0,27.5851,27.7038,27.4663,27.6563,251900.0
2010-02-12 10:10:00,34.94,35.03,34.84,34.87,259500.0,27.6563,27.7275,27.5771,27.6009,259500.0
2010-02-12 10:20:00,34.87,34.92,34.73,34.87,181700.0,27.6009,27.6405,27.4901,27.6009,181700.0
2010-02-12 10:30:00,34.85,34.98,34.68,34.7,157600.0,27.5851,27.688,27.4505,27.4663,157600.0
2010-02-12 10:40:00,34.69,34.93,34.69,34.88,97300.0,27.4584,27.6484,27.4584,27.6088,97300.0
2010-02-12 10:50:00,34.88,34.93,34.78,34.85,91800.0,27.6088,27.6484,27.5297,27.5851,91800.0
2010-02-12 11:00:00,34.84,34.94,34.83,34.9,120000.0,27.5771,27.6563,27.5692,27.6246,120000.0
2010-02-12 11:10:00,34.9,35.01,34.9,34.98,155200.0,27.6246,27.7117,27.6246,27.688,155200.0
2010-02-12 11:20:00,34.99,35.03,34.92,34.94,148000.0,27.6959,27.7275,27.6405,27.6563,148000.0
2010-02-12 11:30:00,34.93,34.99,34.83,34.92,47600.0,27.6484,27.6959,27.5692,27.6405,47600.0
2010-02-12 11:40:00,34.91,35.07,34.91,35.04,103100.0,27.6326,27.7592,27.6326,27.7355,103100.0
2010-02-12 11:50:00,35.03,35.05,35.0,35.0,45000.0,27.7275,27.7434,27.7038,27.7038,45000.0
2010-02-12 12:00:00,35.01,35.13,35.0,35.1,70100.0,27.7117,27.8067,27.7038,27.7829,70100.0
2010-02-12 12:10:00,35.11,35.37,35.11,35.3,145800.0,27.7909,27.9967,27.7909,27.9413,145800.0
2010-02-12 12:20:00,35.3,35.38,35.11,35.16,139400.0,27.9413,28.0046,27.7909,27.8304,139400.0
2010-02-12 12:30:00,35.16,35.21,34.99,35.01,123800.0,27.8304,27.87,27.6959,27.7117,123800.0
2010-02-12 12:40:00,35.0,35.05,34.98,35.04,77200.0,27.7038,27.7434,27.688,27.7355,77200.0
2010-02-12 12:50:00,35.03,35.05,34.93,34.95,88600.0,27.7275,27.7434,27.6484,27.6642,88600.0
2010-02-12 13:00:00,34.97,35.06,34.96,35.06,73100.0,27.68,27.7513,27.6721,27.7513,73100.0
2010-02-12 13:10:00,35.06,35.07,34.86,34.91,93200.0,27.7513,27.7592,27.593,27.6326,93200.0
2010-02-12 13:20:00,34.9,34.9,34.81,34.83,93800.0,27.6246,27.6246,27.5534,27.5692,93800.0
2010-02-12 13:30:00,34.83,34.86,34.74,34.86,96800.0,27.5692,27.593,27.498,27.593,96800.0
2010-02-12 13:40:00,34.86,35.01,34.85,34.96,96000.0,27.593,27.7117,27.5851,27.6721,96000.0
2010-02-12 13:50:00,34.96,34.98,34.92,34.94,58300.0,27.6721,27.688,27.6405,27.6563,58300.0
2010-02-12 14:00:00,34.94,35.09,34.92,35.06,65200.0,27.6563,27.775,27.6405,27.7513,65200.0
2010-02-12 14:10:00,35.08,35.24,35.08,35.16,192800.0,27.7671,27.8938,27.7671,27.8304,192800.0
2010-02-12 14:20:00,35.16,35.3,35.16,35.23,147500.0,27.8304,27.9413,27.8304,27.8858,147500.0
2010-02-12 14:30:00,35.23,35.29,35.17,35.22,75800.0,27.8858,27.9333,27.8384,27.8779,75800.0
2010-02-12 14:40:00,35.23,35.23,35.12,35.14,201600.0,27.8858,27.8858,27.7988,27.8146,201600.0
2010-02-12 14:50:00,35.14,35.23,35.01,35.06,141400.0,27.8146,27.8858,27.7117,27.7513,141400.0
2010-02-12 15:00:00,35.05,35.14,34.92,35.13,228100.0,27.7434,27.8146,27.6405,27.8067,228100.0
2010-02-12 15:10:00,35.14,35.14,34.98,34.99,196100.0,27.8146,27.8146,27.688,27.6959,196100.0
2010-02-12 15:20:00,34.99,35.11,34.98,34.99,133600.0,27.6959,27.7909,27.688,27.6959,133600.0
2010-02-12 15:30:00,34.99,35.07,34.95,35.03,166000.0,27.6959,27.7592,27.6642,27.7275,166000.0
2010-02-12 15:40:00,35.02,35.22,34.99,35.22,449200.0,27.7196,27.8779,27.6959,27.8779,449200.0
2010-02-12 15:50:00,35.23,35.24,35.09,35.16,856600.0,27.8858,27.8938,27.775,27.8304,856600.0
2010-02-16 09:30:00,36.19,36.4,35.95,36.18,757600.0,28.6457,28.8119,28.4558,28.6378,757600.0
2010-02-16 09:40:00,36.2,36.21,35.98,36.15,374900.0,28.6536,28.6616,28.4795,28.6141,374900.0
2010-02-16 09:50:00,36.15,36.46,36.13,36.3,517300.0,28.6141,28.8594,28.5982,28.7328,517300.0
2010-02-16 10:00:00,36.3,36.43,36.13,36.17,224400.0,28.7328,28.8357,28.5982,28.6299,224400.0
2010-02-16 10:10:00,36.17,36.34,36.06,36.32,235300.0,28.6299,28.7645,28.5428,28.7486,235300.0
2010-02-16 10:20:00,36.31,36.37,36.18,36.36,136200.0,28.7407,28.7882,28.6378,28.7803,136200.0
2010-02-16 10:30:00,36.37,36.5,36.32,36.49,257700.0,28.7882,28.8911,28.7486,28.8832,257700.0
2010-02-16 10:40:00,36.49,36.55,36.41,36.43,148600.0,28.8832,28.9307,28.8199,28.8357,148600.0
2010-02-16 10:50:00,36.43,36.51,36.39,36.41,118100.0,28.8357,28.899,28.804,28.8199,118100.0
2010-02-16 11:00:00,36.42,36.44,36.25,36.27,106900.0,28.8278,28.8436,28.6932,28.709,106900.0
2010-02-16 11:10:00,36.26,36.31,36.21,36.29,91800.0,28.7011,28.7407,28.6616,28.7249,91800.0
2010-02-16 11:20:00,36.29,36.41,36.29,36.4,92300.0,28.7249,28.8199,28.7249,28.8119,92300.0
2010-02-16 11:30:00,36.4,36.44,36.32,36.39,118900.0,28.8119,28.8436,28.7486,28.804,118900.0
2010-02-16 11:40:00,36.38,36.46,36.35,36.42,149200.0,28.7961,28.8594,28.7724,28.8278,149200.0
2010-02-16 11:50:00,36.43,36.54,36.43,36.45,113600.0,28.8357,28.9228,28.8357,28.8515,113600.0
2010-02-16 12:00:00,36.45,36.5,36.38,36.49,67700.0,28.8515,28.8911,28.7961,28.8832,67700.0
2010-02-16 12:10:00,36.49,36.49,36.42,36.44,67900.0,28.8832,28.8832,28.8278,28.8436,67900.0
2010-02-16 12:20:00,36.46,36.48,36.38,36.39,80700.0,28.8594,28.8753,28.7961,28.804,80700.0
2010-02-16 12:30:00,36.39,36.43,36.33,36.4,58500.0,28.804,28.8357,28.7565,28.8119,58500.0
2010-02-16 12:40:00,36.41,36.41,36.36,36.41,64200.0,28.8199,28.8199,28.7803,28.8199,64200.0
2010-02-16 12:50:00,36.41,36.45,36.31,36.35,95600.0,28.8199,28.8515,28.7407,28.7724,95600.0
2010-02-16 13:00:00,36.35,36.37,36.29,36.35,94100.0,28.7724,28.7882,28.7249,28.7724,94100.0
2010-02-16 13:10:00,36.35,36.62,36.35,36.57,166100.0,28.7724,28.9861,28.7724,28.9465,166100.0
2010-02-16 13:20:00,36.58,36.67,36.57,36.67,119000.0,28.9544,29.0257,28.9465,29.0257,119000.0
2010-02-16 13:30:00,36.67,36.71,36.54,36.56,119400.0,29.0257,29.0573,28.9228,28.9386,119400.0
2010-02-16 13:40:00,36.56,36.59,36.53,36.54,66200.0,28.9386,28.9623,28.9148,28.9228,66200.0
2010-02-16 13:50:00,36.55,36.59,36.49,36.57,181200.0,28.9307,28.9623,28.8832,28.9465,181200.0
2010-02-16 14:00:00,36.57,36.6,36.5,36.52,119100.0,28.9465,28.9703,28.8911,28.9069,119100.0
2010-02-16 14:10:00,36.51,36.59,36.48,36.56,120400.0,28.899,28.9623,28.8753,28.9386,120400.0
2010-02-16 14:20:00,36.57,36.69,36.56,36.64,109700.0,28.9465,29.0415,28.9386,29.0019,109700.0
2010-02-16 14:30:00,36.63,36.64,36.5,36.56,87700.0,28.994,29.0019,28.8911,28.9386,87700.0
2010-02-16 14:40:00,36.56,36.68,36.56,36.66,87400.0,28.9386,29.0336,28.9386,29.0177,87400.0
2010-02-16 14:50:00,36.66,36.66,36.56,36.6,197600.0,29.0177,29.0177,28.9386,28.9703,197600.0
2010-02-16 15:00:00,36.59,36.63,36.56,36.56,148200.0,28.9623,28.994,28.9386,28.9386,148200.0
2010-02-16 15:10:00,36.57,36.7,36.57,36.7,101500.0,28.9465,29.0494,28.9465,29.0494,101500.0
2010-02-16 15:20:00,36.69,36.7,36.59,36.66,279600.0,29.0415,29.0494,28.9623,29.0177,279600.0
2010-02-16 15:30:00,36.66,36.91,36.64,36.81,446600.0,29.0177,29.2156,29.0019,29.1365,446600.0
2010-02-16 15:40:00,36.81,36.87,36.8,36.82,374300.0,29.1365,29.184,29.1286,29.1444,374300.0
2010-02-16 15:50:00,36.83,36.84,36.65,36.7,978300.0,29.1523,29.1602,29.0098,29.0494,978300.0
2010-02-17 09:30:00,36.98,36.98,36.62,36.8,371100.0,29.271,29.271,28.9861,29.1286,371100.0
2010-02-17 09:40:00,36.8,36.99,36.78,36.95,289800.0,29.1286,29.2789,29.1127,29.2473,289800.0
2010-02-17 09:50:00,36.95,36.97,36.84,36.85,167900.0,29.2473,29.2631,29.1602,29.1681,167900.0
2010-02-17 10:00:00,36.86,36.93,36.73,36.82,175600.0,29.176,29.2315,29.0731,29.1444,175600.0
2010-02-17 10:10:00,36.81,37.01,36.77,37.0,157100.0,29.1365,29.2948,29.1048,29.2869,157100.0
2010-02-17 10:20:00,37.0,37.2,36.91,37.19,342300.0,29.2869,29.4452,29.2156,29.4373,342300.0
2010-02-17 10:30:00,37.18,37.26,37.13,37.22,309900.0,29.4293,29.4927,29.3898,29.461,309900.0
2010-02-17 10:40:00,37.22,37.29,37.17,37.2,270600.0,29.461,29.5164,29.4214,29.4452,270600.0
2010-02-17 10:50:00,37.2,37.22,36.95,36.95,162900.0,29.4452,29.461,29.2473,29.2473,162900.0
2010-02-17 11:00:00,36.95,36.96,36.77,36.85,168300.0,29.2473,29.2552,29.1048,29.1681,168300.0
2010-02-17 11:10:00,36.85,36.89,36.75,36.75,93000.0,29.1681,29.1998,29.089,29.089,93000.0
2010-02-17 11:20:00,36.75,36.79,36.64,36.65,91100.0,29.089,29.1206,29.0019,29.0098,91100.0
2010-02-17 11:30:00,36.64,36.64,36.5,36.56,132800.0,29.0019,29.0019,28.8911,28.9386,132800.0
2010-02-17 11:40:00,36.56,36.67,36.52,36.62,108400.0,28.9386,29.0257,28.9069,28.9861,108400.0
2010-02-17 11:50:00,36.62,36.69,36.58,36.67,117800.0,28.9861,29.0415,28.9544,29.0257,117800.0
2010-02-17 12:00:00,36.68,36.83,36.67,36.82,125000.0,29.0336,29.1523,29.0257,29.1444,125000.0
2010-02-17 12:10:00,36.83,36.91,36.79,36.9,74700.0,29.1523,29.2156,29.1206,29.2077,74700.0
2010-02-17 12:20:00,36.9,36.93,36.81,36.92,69800.0,29.2077,29.2315,29.1365,29.2235,69800.0
2010-02-17 12:30:00,36.92,36.95,36.89,36.93,59400.0,29.2235,29.2473,29.1998,29.2315,59400.0
2010-02-17 12:40:00,36.92,36.94,36.79,36.8,156000.0,29.2235,29.2394,29.1206,29.1286,156000.0
2010-02-17 12:50:00,36.8,36.91,36.79,36.9,130200.0,29.1286,29.2156,29.1206,29.2077,130200.0
2010-02-17 13:00:00,36.9,36.96,36.84,36.95,123200.0,29.2077,29.2552,29.1602,29.2473,123200.0
2010-02-17 13:10:00,36.97,36.97,36.79,36.8,161400.0,29.2631,29.2631,29.1206,29.1286,161400.0
2010-02-17 13:20:00,36.8,36.81,36.77,36.78,88500.0,29.1286,29.1365,29.1048,29.1127,88500.0
2010-02-17 13:30:00,36.78,36.79,36.58,36.65,120800.0,29.1127,29.1206,28.9544,29.0098,120800.0
2010-02-17 13:40:00,36.65,36.74,36.64,36.69,78500.0,29.0098,29.0811,29.0019,29.0415,78500.0
2010-02-17 13:50:00,36.69,36.71,36.64,36.67,68300.0,29.0415,29.0573,29.0019,29.0257,68300.0
2010-02-17 14:00:00,36.68,36.69,36.58,36.68,127700.0,29.0336,29.0415,28.9544,29.0336,127700.0
2010-02-17 14:10:00,36.68,36.74,36.48,36.49,131000.0,29.0336,29.0811,28.8753,28.8832,131000.0
2010-02-17 14:20:00,36.49,36.55,36.45,36.52,95200.0,28.8832,28.9307,28.8515,28.9069,95200.0
2010-02-17 14:30:00,36.51,36.53,36.47,36.51,71400.0,28.899,28.9148,28.8674,28.899,71400.0
2010-02-17 14:40:00,36.51,36.62,36.51,36.59,102800.0,28.899,28.9861,28.899,28.9623,102800.0
2010-02-17 14:50:00,36.59,36.76,36.58,36.76,141300.0,28.9623,29.0969,28.9544,29.0969,141300.0
2010-02-17 15:00:00,36.75,36.79,36.69,36.72,110600.0,29.089,29.1206,29.0415,29.0652,110600.0
2010-02-17 15:10:00,36.72,36.8,36.68,36.75,101300.0,29.0652,29.1286,29.0336,29.089,101300.0
2010-02-17 15:20:00,36.76,36.83,36.74,36.81,187200.0,29.0969,29.1523,29.0811,29.1365,187200.0
2010-02-17 15:30:00,36.82,36.92,36.81,36.84,135700.0,29.1444,29.2235,29.1365,29.1602,135700.0
2010-02-17 15:40:00,36.84,36.9,36.78,36.9,234900.0,29.1602,29.2077,29.1127,29.2077,234900.0
2010-02-17 15:50:00,36.9,36.9,36.84,36.86,414100.0,29.2077,29.2077,29.1602,29.176,414100.0
2010-02-18 09:30:00,36.61,37.02,36.61,36.88,173200.0,28.9782,29.3027,28.9782,29.1919,173200.0
2010-02-18 09:40:00,36.9,37.05,36.7,36.97,154300.0,29.2077,29.3264,29.0494,29.2631,154300.0
2010-02-18 09:50:00,36.96,37.25,36.91,37.07,259600.0,29.2552,29.4847,29.2156,29.3423,259600.0
2010-02-18 10:00:00,37.07,37.17,37.05,37.08,146000.0,29.3423,29.4214,29.3264,29.3502,146000.0
2010-02-18 10:10:00,37.08,37.17,37.0,37.04,97100.0,29.3502,29.4214,29.2869,29.3185,97100.0
2010-02-18 10:20:00,37.04,37.06,36.91,36.97,93000.0,29.3185,29.3344,29.2156,29.2631,93000.0
2010-02-18 10:30:00,36.97,37.03,36.86,36.97,80900.0,29.2631,29.3106,29.176,29.2631,80900.0
2010-02-18 10:40:00,36.96,37.05,36.95,36.95,48000.0,29.2552,29.3264,29.2473,29.2473,48000.0
2010-02-18 10:50:00,36.95,37.07,36.95,36.98,111900.0,29.2473,29.3423,29.2473,29.271,111900.0
2010-02-18 11:00:00,36.98,37.08,36.96,37.02,55400.0,29.271,29.3502,29.2552,29.3027,55400.0
2010-02-18 11:10:00,37.03,37.08,36.99,37.0,63700.0,29.3106,29.3502,29.2789,29.2869,63700.0
2010-02-18 11:20:00,36.99,37.07,36.99,37.06,51700.0,29.2789,29.3423,29.2789,29.3344,51700.0
2010-02-18 11:30:00,37.06,37.1,36.95,36.97,79100.0,29.3344,29.366,29.2473,29.2631,79100.0
2010-02-18 11:40:00,36.98,37.02,36.93,36.99,120400.0,29.271,29.3027,29.2315,29.2789,120400.0
2010-02-18 11:50:00,37.0,37.1,36.93,37.01,76800.0,29.2869,29.366,29.2315,29.2948,76800.0
2010-02-18 12:00:00,37.0,37.05,36.95,36.98,32900.0,29.2869,29.3264,29.2473,29.271,32900.0
2010-02-18 12:10:00,36.99,37.02,36.97,37.0,57700.0,29.2789,29.3027,29.2631,29.2869,57700.0
2010-02-18 12:20:00,37.0,37.05,36.96,37.0,47500.0,29.2869,29.3264,29.2552,29.2869,47500.0
2010-02-18 12:30:00,37.0,37.01,36.98,37.0,49800.0,29.2869,29.2948,29.271,29.2869,49800.0
2010-02-18 12:40:00,37.0,37.06,36.99,37.04,45700.0,29.2869,29.3344,29.2789,29.3185,45700.0
2010-02-18 12:50:00,37.04,37.09,37.03,37.04,64800.0,29.3185,29.3581,29.3106,29.3185,64800.0
2010-02-18 13:00:00,37.04,37.09,37.01,37.07,64600.0,29.3185,29.3581,29.2948,29.3423,64600.0
2010-02-18 13:10:00,37.06,37.07,37.0,37.01,42200.0,29.3344,29.3423,29.2869,29.2948,42200.0
2010-02-18 13:20:00,37.01,37.06,37.01,37.02,53800.0,29.2948,29.3344,29.2948,29.3027,53800.0
2010-02-18 13:30:00,37.02,37.09,37.01,37.07,65400.0,29.3027,29.3581,29.2948,29.3423,65400.0
2010-02-18 13:40:00,37.06,37.13,37.04,37.11,70900.0,29.3344,29.3898,29.3185,29.3739,70900.0
2010-02-18 13:50:00,37.12,37.18,37.06,37.1,252400.0,29.3818,29.4293,29.3344,29.366,252400.0
2010-02-18 14:00:00,37.11,37.12,37.01,37.02,117800.0,29.3739,29.3818,29.2948,29.3027,117800.0
2010-02-18 14:10:00,37.02,37.19,36.99,37.18,123800.0,29.3027,29.4373,29.2789,29.4293,123800.0
2010-02-18 14:20:00,37.17,37.29,37.13,37.24,126300.0,29.4214,29.5164,29.3898,29.4768,126300.0
2010-02-18 14:30:00,37.24,37.35,37.19,37.29,160100.0,29.4768,29.5639,29.4373,29.5164,160100.0
2010-02-18 14:40:00,37.29,37.36,37.27,37.33,119600.0,29.5164,29.5718,29.5006,29.5481,119600.0
2010-02-18 14:50:00,37.33,37.38,37.32,37.35,114500.0,29.5481,29.5876,29.5402,29.5639,114500.0
2010-02-18 15:00:00,37.34,37.37,37.29,37.33,177300.0,29.556,29.5797,29.5164,29.5481,177300.0
2010-02-18 15:10:00,37.32,37.34,37.28,37.31,97700.0,29.5402,29.556,29.5085,29.5322,97700.0
2010-02-18 15:20:00,37.32,37.35,37.27,37.35,184100.0,29.5402,29.5639,29.5006,29.5639,184100.0
2010-02-18 15:30:00,37.36,37.43,37.3,37.4,252100.0,29.5718,29.6272,29.5243,29.6035,252100.0
2010-02-18 15:40:00,37.4,37.54,37.4,37.52,371200.0,29.6035,29.7143,29.6035,29.6985,371200.0
2010-02-18 15:50:00,37.51,37.52,37.26,37.29,583600.0,29.6905,29.6985,29.4927,29.5164,583600.0
2010-02-19 09:30:00,36.97,37.32,36.97,37.29,506400.0,29.2631,29.5402,29.2631,29.5164,506400.0
2010-02-19 09:40:00,37.29,37.4,37.19,37.3,275800.0,29.5164,29.6035,29.4373,29.5243,275800.0
2010-02-19 09:50:00,37.3,37.33,37.07,37.1,143500.0,29.5243,29.5481,29.3423,29.366,143500.0
2010-02-19 10:00:00,37.09,37.12,37.01,37.06,85300.0,29.3581,29.3818,29.2948,29.3344,85300.0
2010-02-19 10:10:00,37.07,37.08,36.86,36.97,140700.0,29.3423,29.3502,29.176,29.2631,140700.0
2010-02-19 10:20:00,36.97,37.2,36.97,37.15,113400.0,29.2631,29.4452,29.2631,29.4056,113400.0
2010-02-19 10:30:00,37.15,37.15,36.94,36.97,106600.0,29.4056,29.4056,29.2394,29.2631,106600.0
2010-02-19 10:40:00,36.97,37.12,36.97,37.1,66600.0,29.2631,29.3818,29.2631,29.366,66600.0
2010-02-19 10:50:00,37.1,37.2,37.09,37.17,99300.0,29.366,29.4452,29.3581,29.4214,99300.0
2010-02-19 11:00:00,37.17,37.17,37.1,37.15,68400.0,29.4214,29.4214,29.366,29.4056,68400.0
2010-02-19 11:10:00,37.14,37.43,37.14,37.32,150900.0,29.3977,29.6272,29.3977,29.5402,150900.0
2010-02-19 11:20:00,37.32,37.5,37.31,37.49,108000.0,29.5402,29.6826,29.5322,29.6747,108000.0
2010-02-19 11:30:00,37.47,37.47,37.36,37.37,40600.0,29.6589,29.6589,29.5718,29.5797,40600.0
2010-02-19 11:40:00,37.36,37.43,37.31,37.31,32100.0,29.5718,29.6272,29.5322,29.5322,32100.0
2010-02-19 11:50:00,37.31,37.5,37.31,37.49,62000.0,29.5322,29.6826,29.5322,29.6747,62000.0
2010-02-19 12:00:00,37.48,37.58,37.47,37.57,75700.0,29.6668,29.746,29.6589,29.738,75700.0
2010-02-19 12:10:00,37.56,37.56,37.48,37.48,59700.0,29.7301,29.7301,29.6668,29.6668,59700.0
2010-02-19 12:20:00,37.48,37.59,37.48,37.52,77200.0,29.6668,29.7539,29.6668,29.6985,77200.0
2010-02-19 12:30:00,37.53,37.55,37.42,37.45,58500.0,29.7064,29.7222,29.6193,29.6431,58500.0
2010-02-19 12:40:00,37.44,37.54,37.43,37.53,23900.0,29.6351,29.7143,29.6272,29.7064,23900.0
2010-02-19 12:50:00,37.53,37.64,37.5,37.64,53800.0,29.7064,29.7934,29.6826,29.7934,53800.0
2010-02-19 13:00:00,37.64,37.65,37.6,37.61,58200.0,29.7934,29.8014,29.7618,29.7697,58200.0
2010-02-19 13:10:00,37.61,37.61,37.5,37.54,31700.0,29.7697,29.7697,29.6826,29.7143,31700.0
2010-02-19 13:20:00,37.55,37.55,37.46,37.48,52100.0,29.7222,29.7222,29.651,29.6668,52100.0
2010-02-19 13:30:00,37.48,37.55,37.46,37.54,60900.0,29.6668,29.7222,29.651,29.7143,60900.0
2010-02-19 13:40:00,37.54,37.55,37.52,37.53,64900.0,29.7143,29.7222,29.6985,29.7064,64900.0
2010-02-19 13:50:00,37.52,37.53,37.45,37.46,42900.0,29.6985,29.7064,29.6431,29.651,42900.0
2010-02-19 14:00:00,37.47,37.47,37.4,37.41,91100.0,29.6589,29.6589,29.6035,29.6114,91100.0
2010-02-19 14:10:00,37.4,37.52,37.4,37.52,107400.0,29.6035,29.6985,29.6035,29.6985,107400.0
2010-02-19 14:20:00,37.52,37.6,37.51,37.54,207900.0,29.6985,29.7618,29.6905,29.7143,207900.0
2010-02-19 14:30:00,37.54,37.69,37.53,37.67,112300.0,29.7143,29.833,29.7064,29.8172,112300.0
2010-02-19 14:40:00,37.66,37.69,37.62,37.66,123500.0,29.8093,29.833,29.7776,29.8093,123500.0
2010-02-19 14:50:00,37.66,37.85,37.66,37.76,247200.0,29.8093,29.9597,29.8093,29.8884,247200.0
2010-02-19 15:00:00,37.77,37.79,37.67,37.75,150800.0,29.8963,29.9122,29.8172,29.8805,150800.0
2010-02-19 15:10:00,37.76,37.78,37.6,37.74,190700.0,29.8884,29.9043,29.7618,29.8726,190700.0
2010-02-19 15:20:00,37.73,37.74,37.62,37.62,192900.0,29.8647,29.8726,29.7776,29.7776,192900.0
2010-02-19 15:30:00,37.62,37.75,37.62,37.74,282300.0,29.7776,29.8805,29.7776,29.8726,282300.0
2010-02-19 15:40:00,37.75,37.85,37.75,37.81,344100.0,29.8805,29.9597,29.8805,29.928,344100.0
2010-02-19 15:50:00,37.81,37.82,37.73,37.79,735400.0,29.928,29.9359,29.8647,29.9122,735400.0
2010-02-22 09:30:00,37.9,38.06,37.68,38.06,248600.0,29.9992,30.1259,29.8251,30.1259,248600.0
2010-02-22 09:40:00,38.07,38.3,37.99,38.16,360600.0,30.1338,30.3159,30.0705,30.205,360600.0
2010-02-22 09:50:00,38.16,38.3,38.09,38.3,415100.0,30.205,30.3159,30.1496,30.3159,415100.0
2010-02-22 10:00:00,38.31,38.33,38.12,38.27,297000.0,30.3238,30.3396,30.1734,30.2921,297000.0
2010-02-22 10:10:00,38.29,38.45,38.28,38.39,136600.0,30.3079,30.4346,30.3,30.3871,136600.0
2010-02-22 10:20:00,38.38,38.51,38.35,38.4,183500.0,30.3792,30.4821,30.3554,30.395,183500.0
2010-02-22 10:30:00,38.4,38.46,38.29,38.32,114900.0,30.395,30.4425,30.3079,30.3317,114900.0
2010-02-22 10:40:00,38.33,38.33,38.25,38.28,83400.0,30.3396,30.3396,30.2763,30.3,83400.0
2010-02-22 10:50:00,38.28,38.28,38.12,38.12,153500.0,30.3,30.3,30.1734,30.1734,153500.0
2010-02-22 11:00:00,38.12,38.21,38.1,38.17,182000.0,30.1734,30.2446,30.1576,30.213,182000.0
2010-02-22 11:10:00,38.16,38.18,38.08,38.15,153300.0,30.205,30.2209,30.1417,30.1971,153300.0
2010-02-22 11:20:00,38.15,38.25,38.13,38.2,190400.0,30.1971,30.2763,30.1813,30.2367,190400.0
2010-02-22 11:30:00,38.2,38.24,38.12,38.18,135700.0,30.2367,30.2684,30.1734,30.2209,135700.0
2010-02-22 11:40:00,38.18,38.27,38.18,38.26,78900.0,30.2209,30.2921,30.2209,30.2842,78900.0
2010-02-22 11:50:00,38.26,38.35,38.23,38.24,181800.0,30.2842,30.3554,30.2605,30.2684,181800.0
2010-02-22 12:00:00,38.24,38.25,38.17,38.24,76900.0,30.2684,30.2763,30.213,30.2684,76900.0
2010-02-22 12:10:00,38.24,38.34,38.23,38.28,70500.0,30.2684,30.3475,30.2605,30.3,70500.0
2010-02-22 12:20:00,38.28,38.3,38.16,38.18,64900.0,30.3,30.3159,30.205,30.2209,64900.0
2010-02-22 12:30:00,38.17,38.28,38.17,38.25,86600.0,30.213,30.3,30.213,30.2763,86600.0
2010-02-22 12:40:00,38.25,38.26,38.17,38.22,87800.0,30.2763,30.2842,30.213,30.2525,87800.0
2010-02-22 12:50:00,38.22,38.3,38.2,38.3,94200.0,30.2525,30.3159,30.2367,30.3159,94200.0
2010-02-22 13:00:00,38.3,38.32,38.22,38.24,81100.0,30.3159,30.3317,30.2525,30.2684,81100.0
2010-02-22 13:10:00,38.24,38.25,38.19,38.23,82500.0,30.2684,30.2763,30.2288,30.2605,82500.0
2010-02-22 13:20:00,38.23,38.26,38.14,38.24,165900.0,30.2605,30.2842,30.1892,30.2684,165900.0
2010-02-22 13:30:00,38.25,38.25,38.18,38.2,88000.0,30.2763,30.2763,30.2209,30.2367,88000.0
2010-02-22 13:40:00,38.2,38.26,38.16,38.24,133700.0,30.2367,30.2842,30.205,30.2684,133700.0
2010-02-22 13:50:00,38.25,38.26,38.16,38.21,57700.0,30.2763,30.2842,30.205,30.2446,57700.0
2010-02-22 14:00:00,38.21,38.24,38.18,38.19,91300.0,30.2446,30.2684,30.2209,30.2288,91300.0
2010-02-22 14:10:00,38.19,38.26,38.17,38.26,99000.0,30.2288,30.2842,30.213,30.2842,99000.0
2010-02-22 14:20:00,38.26,38.33,38.25,38.32,105900.0,30.2842,30.3396,30.2763,30.3317,105900.0
2010-02-22 14:30:00,38.33,38.41,38.3,38.3,104300.0,30.3396,30.4029,30.3159,30.3159,104300.0
2010-02-22 14:40:00,38.31,38.33,38.26,38.32,236600.0,30.3238,30.3396,30.2842,30.3317,236600.0
2010-02-22 14:50:00,38.32,38.36,38.28,38.3,105300.0,30.3317,30.3634,30.3,30.3159,105300.0
2010-02-22 15:00:00,38.3,38.31,38.25,38.28,96600.0,30.3159,30.3238,30.2763,30.3,96600.0
2010-02-22 15:10:00,38.28,38.41,38.26,38.41,149200.0,30.3,30.4029,30.2842,30.4029,149200.0
2010-02-22 15:20:00,38.41,38.53,38.4,38.53,250700.0,30.4029,30.4979,30.395,30.4979,250700.0
2010-02-22 15:30:00,38.53,38.53,38.44,38.47,347300.0,30.4979,30.4979,30.4267,30.4504,347300.0
2010-02-22 15:40:00,38.46,38.46,38.21,38.23,414700.0,30.4425,30.4425,30.2446,30.2605,414700.0
2010-02-22 15:50:00,38.22,38.28,38.18,38.26,563500.0,30.2525,30.3,30.2209,30.2842,563500.0
2010-02-23 09:30:00,38.1,38.21,38.05,38.19,271300.0,30.1576,30.2446,30.118,30.2288,271300.0
2010-02-23 09:40:00,38.18,38.23,38.11,38.18,182200.0,30.2209,30.2605,30.1655,30.2209,182200.0
2010-02-23 09:50:00,38.18,38.36,38.12,38.2,188200.0,30.2209,30.3634,30.1734,30.2367,188200.0
2010-02-23 10:00:00,38.17,38.37,37.69,37.83,419200.0,30.213,30.3713,29.833,29.9438,419200.0
2010-02-23 10:10:00,37.83,37.83,37.6,37.64,474500.0,29.9438,29.9438,29.7618,29.7934,474500.0
2010-02-23 10:20:00,37.64,37.65,37.44,37.47,233500.0,29.7934,29.8014,29.6351,29.6589,233500.0
2010-02-23 10:30:00,37.44,37.48,37.26,37.39,261800.0,29.6351,29.6668,29.4927,29.5956,261800.0
2010-02-23 10:40:00,37.4,37.54,37.32,37.48,107700.0,29.6035,29.7143,29.5402,29.6668,107700.0
2010-02-23 10:50:00,37.49,37.58,37.46,37.56,89400.0,29.6747,29.746,29.651,29.7301,89400.0
2010-02-23 11:00:00,37.55,37.62,37.47,37.49,82900.0,29.7222,29.7776,29.6589,29.6747,82900.0
2010-02-23 11:10:00,37.5,37.5,37.46,37.47,92700.0,29.6826,29.6826,29.651,29.6589,92700.0
2010-02-23 11:20:00,37.47,37.54,37.46,37.49,82900.0,29.6589,29.7143,29.651,29.6747,82900.0
2010-02-23 11:30:00,37.48,37.55,37.47,37.51,70500.0,29.6668,29.7222,29.6589,29.6905,70500.0
2010-02-23 11:40:00,37.51,37.54,37.46,37.49,65000.0,29.6905,29.7143,29.651,29.6747,65000.0
2010-02-23 11:50:00,37.5,37.52,37.46,37.47,74900.0,29.6826,29.6985,29.651,29.6589,74900.0
2010-02-23 12:00:00,37.47,37.49,37.31,37.32,242200.0,29.6589,29.6747,29.5322,29.5402,242200.0
2010-02-23 12:10:00,37.33,37.35,37.28,37.29,88000.0,29.5481,29.5639,29.5085,29.5164,88000.0
2010-02-23 12:20:00,37.29,37.29,37.14,37.26,123800.0,29.5164,29.5164,29.3977,29.4927,123800.0
2010-02-23 12:30:00,37.26,37.33,37.25,37.31,85300.0,29.4927,29.5481,29.4847,29.5322,85300.0
2010-02-23 12:40:00,37.31,37.32,37.22,37.27,146700.0,29.5322,29.5402,29.461,29.5006,146700.0
2010-02-23 12:50:00,37.27,37.28,37.16,37.21,50500.0,29.5006,29.5085,29.4135,29.4531,50500.0
2010-02-23 13:00:00,37.23,37.23,37.01,37.01,120500.0,29.4689,29.4689,29.2948,29.2948,120500.0
2010-02-23 13:10:00,37.02,37.09,37.01,37.07,104000.0,29.3027,29.3581,29.2948,29.3423,104000.0
2010-02-23 13:20:00,37.07,37.28,37.06,37.26,86100.0,29.3423,29.5085,29.3344,29.4927,86100.0
2010-02-23 13:30:00,37.25,37.27,37.17,37.2,111000.0,29.4847,29.5006,29.4214,29.4452,111000.0
2010-02-23 13:40:00,37.2,37.22,37.02,37.08,113800.0,29.4452,29.461,29.3027,29.3502,113800.0
2010-02-23 13:50:00,37.08,37.08,36.91,36.94,109600.0,29.3502,29.3502,29.2156,29.2394,109600.0
2010-02-23 14:00:00,36.94,36.96,36.83,36.96,116300.0,29.2394,29.2552,29.1523,29.2552,116300.0
2010-02-23 14:10:00,36.95,37.13,36.95,37.1,126700.0,29.2473,29.3898,29.2473,29.366,126700.0
2010-02-23 14:20:00,37.1,37.16,37.05,37.1,75900.0,29.366,29.4135,29.3264,29.366,75900.0
2010-02-23 14:30:00,37.1,37.24,37.05,37.23,102700.0,29.366,29.4768,29.3264,29.4689,102700.0
2010-02-23 14:40:00,37.22,37.26,37.17,37.25,123700.0,29.461,29.4927,29.4214,29.4847,123700.0
2010-02-23 14:50:00,37.26,37.31,37.2,37.23,127300.0,29.4927,29.5322,29.4452,29.4689,127300.0
2010-02-23 15:00:00,37.23,37.29,37.22,37.22,208000.0,29.4689,29.5164,29.461,29.461,208000.0
2010-02-23 15:10:00,37.23,37.38,37.21,37.36,161400.0,29.4689,29.5876,29.4531,29.5718,161400.0
2010-02-23 15:20:00,37.36,37.36,37.26,37.27,126200.0,29.5718,29.5718,29.4927,29.5006,126200.0
2010-02-23 15:30:00,37.26,37.27,37.15,37.19,210900.0,29.4927,29.5006,29.4056,29.4373,210900.0
2010-02-23 15:40:00,37.19,37.21,37.13,37.13,282200.0,29.4373,29.4531,29.3898,29.3898,282200.0
2010-02-23 15:50:00,37.13,37.14,36.99,37.06,940000.0,29.3898,29.3977,29.2789,29.3344,940000.0
2010-02-24 09:30:00,37.2,37.22,36.93,37.03,202300.0,29.4452,29.461,29.2315,29.3106,202300.0
2010-02-24 09:40:00,37.02,37.15,36.92,37.15,158800.0,29.3027,29.4056,29.2235,29.4056,158800.0
2010-02-24 09:50:00,37.14,37.18,37.08,37.15,112400.0,29.3977,29.4293,29.3502,29.4056,112400.0
2010-02-24 10:00:00,37.12,37.18,36.95,37.02,173400.0,29.3818,29.4293,29.2473,29.3027,173400.0
2010-02-24 10:10:00,37.03,37.15,36.98,37.04,173900.0,29.3106,29.4056,29.271,29.3185,173900.0
2010-02-24 10:20:00,37.03,37.05,36.93,36.93,128100.0,29.3106,29.3264,29.2315,29.2315,128100.0
2010-02-24 10:30:00,36.93,37.19,36.91,37.15,151400.0,29.2315,29.4373,29.2156,29.4056,151400.0
2010-02-24 10:40:00,37.16,37.46,37.16,37.42,184800.0,29.4135,29.651,29.4135,29.6193,184800.0
2010-02-24 10:50:00,37.41,37.48,37.31,37.39,86900.0,29.6114,29.6668,29.5322,29.5956,86900.0
2010-02-24 11:00:00,37.4,37.62,37.38,37.55,84700.0,29.6035,29.7776,29.5876,29.7222,84700.0
2010-02-24 11:10:00,37.55,37.58,37.42,37.48,72000.0,29.7222,29.746,29.6193,29.6668,72000.0
2010-02-24 11:20:00,37.48,37.53,37.41,37.49,51500.0,29.6668,29.7064,29.6114,29.6747,51500.0
2010-02-24 11:30:00,37.49,37.51,37.42,37.51,30900.0,29.6747,29.6905,29.6193,29.6905,30900.0
2010-02-24 11:40:00,37.51,37.54,37.41,37.44,39500.0,29.6905,29.7143,29.6114,29.6351,39500.0
2010-02-24 11:50:00,37.45,37.54,37.45,37.47,39300.0,29.6431,29.7143,29.6431,29.6589,39300.0
2010-02-24 12:00:00,37.48,37.52,37.36,37.39,52700.0,29.6668,29.6985,29.5718,29.5956,52700.0
2010-02-24 12:10:00,37.39,37.53,37.39,37.51,43000.0,29.5956,29.7064,29.5956,29.6905,43000.0
2010-02-24 12:20:00,37.51,37.54,37.41,37.44,52200.0,29.6905,29.7143,29.6114,29.6351,52200.0
2010-02-24 12:30:00,37.44,37.46,37.38,37.39,32400.0,29.6351,29.651,29.5876,29.5956,32400.0
2010-02-24 12:40:00,37.39,37.44,37.37,37.37,30300.0,29.5956,29.6351,29.5797,29.5797,30300.0
2010-02-24 12:50:00,37.37,37.45,37.35,37.44,48500.0,29.5797,29.6431,29.5639,29.6351,48500.0
2010-02-24 13:00:00,37.45,37.47,37.37,37.44,34900.0,29.6431,29.6589,29.5797,29.6351,34900.0
2010-02-24 13:10:00,37.44,37.69,37.44,37.65,77400.0,29.6351,29.833,29.6351,29.8014,77400.0
2010-02-24 13:20:00,37.66,37.66,37.58,37.58,31000.0,29.8093,29.8093,29.746,29.746,31000.0
2010-02-24 13:30:00,37.59,37.6,37.51,37.57,46500.0,29.7539,29.7618,29.6905,29.738,46500.0
2010-02-24 13:40:00,37.56,37.58,37.53,37.54,49400.0,29.7301,29.746,29.7064,29.7143,49400.0
2010-02-24 13:50:00,37.53,37.57,37.51,37.52,45200.0,29.7064,29.738,29.6905,29.6985,45200.0
2010-02-24 14:00:00,37.53,37.55,37.44,37.49,80900.0,29.7064,29.7222,29.6351,29.6747,80900.0
2010-02-24 14:10:00,37.49,37.56,37.49,37.55,65600.0,29.6747,29.7301,29.6747,29.7222,65600.0
2010-02-24 14:20:00,37.54,37.56,37.46,37.56,57900.0,29.7143,29.7301,29.651,29.7301,57900.0
2010-02-24 14:30:00,37.55,37.56,37.26,37.26,153100.0,29.7222,29.7301,29.4927,29.4927,153100.0
2010-02-24 14:40:00,37.27,37.42,37.19,37.4,75100.0,29.5006,29.6193,29.4373,29.6035,75100.0
2010-02-24 14:50:00,37.4,37.46,37.35,37.4,54600.0,29.6035,29.651,29.5639,29.6035,54600.0
2010-02-24 15:00:00,37.4,37.52,37.38,37.51,107800.0,29.6035,29.6985,29.5876,29.6905,107800.0
2010-02-24 15:10:00,37.51,37.57,37.5,37.53,110700.0,29.6905,29.738,29.6826,29.7064,110700.0
2010-02-24 15:20:00,37.54,37.57,37.49,37.53,77000.0,29.7143,29.738,29.6747,29.7064,77000.0
2010-02-24 15:30:00,37.54,37.56,37.46,37.56,150100.0,29.7143,29.7301,29.651,29.7301,150100.0
2010-02-24 15:40:00,37.56,37.69,37.56,37.61,376300.0,29.7301,29.833,29.7301,29.7697,376300.0
2010-02-24 15:50:00,37.6,37.67,37.6,37.62,415800.0,29.7618,29.8172,29.7618,29.7776,415800.0
2010-02-25 09:30:00,37.03,37.09,36.54,36.66,395700.0,29.3106,29.3581,28.9228,29.0177,395700.0
2010-02-25 09:40:00,36.67,36.71,36.45,36.55,166000.0,29.0257,29.0573,28.8515,28.9307,166000.0
2010-02-25 09:50:00,36.55,36.65,36.52,36.53,152200.0,28.9307,29.0098,28.9069,28.9148,152200.0
2010-02-25 10:00:00,36.53,36.56,36.4,36.47,386000.0,28.9148,28.9386,28.8119,28.8674,386000.0
2010-02-25 10:10:00,36.48,36.68,36.46,36.68,176600.0,28.8753,29.0336,28.8594,29.0336,176600.0
2010-02-25 10:20:00,36.69,36.9,36.67,36.89,163800.0,29.0415,29.2077,29.0257,29.1998,163800.0
2010-02-25 10:30:00,36.88,36.97,36.73,36.74,170400.0,29.1919,29.2631,29.0731,29.0811,170400.0
2010-02-25 10:40:00,36.74,36.81,36.59,36.79,115300.0,29.0811,29.1365,28.9623,29.1206,115300.0
2010-02-25 10:50:00,36.78,36.91,36.76,36.84,110300.0,29.1127,29.2156,29.0969,29.1602,110300.0
2010-02-25 11:00:00,36.83,36.85,36.75,36.82,60500.0,29.1523,29.1681,29.089,29.1444,60500.0
2010-02-25 11:10:00,36.82,36.86,36.73,36.78,71000.0,29.1444,29.176,29.0731,29.1127,71000.0
2010-02-25 11:20:00,36.76,36.85,36.67,36.8,93600.0,29.0969,29.1681,29.0257,29.1286,93600.0
2010-02-25 11:30:00,36.8,36.81,36.65,36.68,128400.0,29.1286,29.1365,29.0098,29.0336,128400.0
2010-02-25 11:40:00,36.67,36.85,36.66,36.73,64200.0,29.0257,29.1681,29.0177,29.0731,64200.0
2010-02-25 11:50:00,36.73,36.73,36.56,36.6,75100.0,29.0731,29.0731,28.9386,28.9703,75100.0
2010-02-25 12:00:00,36.59,36.7,36.57,36.7,65200.0,28.9623,29.0494,28.9465,29.0494,65200.0
2010-02-25 12:10:00,36.69,36.69,36.59,36.62,36700.0,29.0415,29.0415,28.9623,28.9861,36700.0
2010-02-25 12:20:00,36.62,36.65,36.53,36.58,41000.0,28.9861,29.0098,28.9148,28.9544,41000.0
2010-02-25 12:30:00,36.59,36.79,36.59,36.75,46500.0,28.9623,29.1206,28.9623,29.089,46500.0
2010-02-25 12:40:00,36.75,36.78,36.7,36.74,61100.0,29.089,29.1127,29.0494,29.0811,61100.0
2010-02-25 12:50:00,36.74,36.8,36.74,36.74,44100.0,29.0811,29.1286,29.0811,29.0811,44100.0
2010-02-25 13:00:00,36.75,36.79,36.69,36.71,58800.0,29.089,29.1206,29.0415,29.0573,58800.0
2010-02-25 13:10:00,36.72,36.73,36.63,36.67,47200.0,29.0652,29.0731,28.994,29.0257,47200.0
2010-02-25 13:20:00,36.68,36.74,36.67,36.67,42400.0,29.0336,29.0811,29.0257,29.0257,42400.0
2010-02-25 13:30:00,36.67,36.68,36.6,36.61,72100.0,29.0257,29.0336,28.9703,28.9782,72100.0
2010-02-25 13:40:00,36.62,36.85,36.6,36.85,80900.0,28.9861,29.1681,28.9703,29.1681,80900.0
2010-02-25 13:50:00,36.84,37.01,36.84,37.0,115600.0,29.1602,29.2948,29.1602,29.2869,115600.0
2010-02-25 14:00:00,36.99,37.08,36.93,36.93,145500.0,29.2789,29.3502,29.2315,29.2315,145500.0
2010-02-25 14:10:00,36.93,36.99,36.89,36.9,79500.0,29.2315,29.2789,29.1998,29.2077,79500.0
2010-02-25 14:20:00,36.89,36.99,36.89,36.93,102300.0,29.1998,29.2789,29.1998,29.2315,102300.0
2010-02-25 14:30:00,36.94,37.12,36.93,37.05,98500.0,29.2394,29.3818,29.2315,29.3264,98500.0
2010-02-25 14:40:00,37.04,37.11,36.98,37.04,71400.0,29.3185,29.3739,29.271,29.3185,71400.0
2010-02-25 14:50:00,37.04,37.15,37.04,37.1,77000.0,29.3185,29.4056,29.3185,29.366,77000.0
2010-02-25 15:00:00,37.1,37.2,37.04,37.18,100000.0,29.366,29.4452,29.3185,29.4293,100000.0
2010-02-25 15:10:00,37.18,37.28,37.17,37.18,177600.0,29.4293,29.5085,29.4214,29.4293,177600.0
2010-02-25 15:20:00,37.19,37.28,37.15,37.25,117100.0,29.4373,29.5085,29.4056,29.4847,117100.0
2010-02-25 15:30:00,37.25,37.32,37.19,37.29,263400.0,29.4847,29.5402,29.4373,29.5164,263400.0
2010-02-25 15:40:00,37.29,37.43,37.25,37.33,280800.0,29.5164,29.6272,29.4847,29.5481,280800.0
2010-02-25 15:50:00,37.33,37.4,37.24,37.39,457900.0,29.5481,29.6035,29.4768,29.5956,457900.0
2010-02-26 09:30:00,37.35,37.54,37.2,37.33,103300.0,29.5639,29.7143,29.4452,29.5481,103300.0
2010-02-26 09:40:00,37.34,37.37,37.19,37.35,98800.0,29.556,29.5797,29.4373,29.5639,98800.0
2010-02-26 09:50:00,37.34,37.37,37.17,37.18,61600.0,29.556,29.5797,29.4214,29.4293,61600.0
2010-02-26 10:00:00,37.2,37.31,37.04,37.17,123800.0,29.4452,29.5322,29.3185,29.4214,123800.0
2010-02-26 10:10:00,37.17,37.34,37.16,37.3,98700.0,29.4214,29.556,29.4135,29.5243,98700.0
2010-02-26 10:20:00,37.3,37.51,37.28,37.5,69900.0,29.5243,29.6905,29.5085,29.6826,69900.0
2010-02-26 10:30:00,37.5,37.61,37.4,37.44,109800.0,29.6826,29.7697,29.6035,29.6351,109800.0
2010-02-26 10:40:00,37.43,37.43,37.18,37.22,85300.0,29.6272,29.6272,29.4293,29.461,85300.0
2010-02-26 10:50:00,37.23,37.36,37.22,37.27,57800.0,29.4689,29.5718,29.461,29.5006,57800.0
2010-02-26 11:00:00,37.28,37.35,37.18,37.34,61500.0,29.5085,29.5639,29.4293,29.556,61500.0
2010-02-26 11:10:00,37.34,37.42,37.32,37.41,44600.0,29.556,29.6193,29.5402,29.6114,44600.0
2010-02-26 11:20:00,37.4,37.48,37.36,37.4,43400.0,29.6035,29.6668,29.5718,29.6035,43400.0
2010-02-26 11:30:00,37.4,37.47,37.37,37.41,65300.0,29.6035,29.6589,29.5797,29.6114,65300.0
2010-02-26 11:40:00,37.42,37.49,37.34,37.34,73800.0,29.6193,29.6747,29.556,29.556,73800.0
2010-02-26 11:50:00,37.34,37.38,37.3,37.37,25200.0,29.556,29.5876,29.5243,29.5797,25200.0
2010-02-26 12:00:00,37.38,37.38,37.25,37.25,60800.0,29.5876,29.5876,29.4847,29.4847,60800.0
2010-02-26 12:10:00,37.25,37.33,37.25,37.33,37800.0,29.4847,29.5481,29.4847,29.5481,37800.0
2010-02-26 12:20:00,37.32,37.43,37.29,37.43,35000.0,29.5402,29.6272,29.5164,29.6272,35000.0
2010-02-26 12:30:00,37.44,37.48,37.38,37.38,37300.0,29.6351,29.6668,29.5876,29.5876,37300.0
2010-02-26 12:40:00,37.37,37.46,37.36,37.38,49700.0,29.5797,29.651,29.5718,29.5876,49700.0
2010-02-26 12:50:00,37.39,37.47,37.34,37.42,36500.0,29.5956,29.6589,29.556,29.6193,36500.0
2010-02-26 13:00:00,37.42,37.45,37.37,37.37,37100.0,29.6193,29.6431,29.5797,29.5797,37100.0
2010-02-26 13:10:00,37.39,37.51,37.39,37.46,46100.0,29.5956,29.6905,29.5956,29.651,46100.0
2010-02-26 13:20:00,37.46,37.66,37.4,37.66,122200.0,29.651,29.8093,29.6035,29.8093,122200.0
2010-02-26 13:30:00,37.66,37.69,37.59,37.68,59500.0,29.8093,29.833,29.7539,29.8251,59500.0
2010-02-26 13:40:00,37.68,37.69,37.66,37.67,62900.0,29.8251,29.833,29.8093,29.8172,62900.0
2010-02-26 13:50:00,37.67,37.69,37.64,37.64,74700.0,29.8172,29.833,29.7934,29.7934,74700.0
2010-02-26 14:00:00,37.64,37.65,37.47,37.56,96400.0,29.7934,29.8014,29.6589,29.7301,96400.0
2010-02-26 14:10:00,37.55,37.61,37.51,37.55,43700.0,29.7222,29.7697,29.6905,29.7222,43700.0
2010-02-26 14:20:00,37.55,37.69,37.54,37.65,37300.0,29.7222,29.833,29.7143,29.8014,37300.0
2010-02-26 14:30:00,37.66,37.67,37.57,37.57,36300.0,29.8093,29.8172,29.738,29.738,36300.0
2010-02-26 14:40:00,37.58,37.72,37.58,37.72,47500.0,29.746,29.8568,29.746,29.8568,47500.0
2010-02-26 14:50:00,37.71,37.75,37.67,37.74,63300.0,29.8489,29.8805,29.8172,29.8726,63300.0
2010-02-26 15:00:00,37.74,37.75,37.66,37.72,111100.0,29.8726,29.8805,29.8093,29.8568,111100.0
2010-02-26 15:10:00,37.72,37.82,37.72,37.79,88600.0,29.8568,29.9359,29.8568,29.9122,88600.0
2010-02-26 15:20:00,37.79,37.92,37.79,37.92,161700.0,29.9122,30.0151,29.9122,30.0151,161700.0
2010-02-26 15:30:00,37.91,37.92,37.78,37.87,184800.0,30.0072,30.0151,29.9043,29.9755,184800.0
2010-02-26 15:40:00,37.86,37.87,37.74,37.77,176100.0,29.9676,29.9755,29.8726,29.8963,176100.0
2010-02-26 15:50:00,37.77,37.85,37.75,37.76,563400.0,29.8963,29.9597,29.8805,29.8884,563400.0
2010-03-01 09:30:00,37.94,38.06,37.66,38.01,198900.0,30.0309,30.1259,29.8093,30.0863,198900.0
2010-03-01 09:40:00,38.02,38.03,37.65,37.67,119900.0,30.0942,30.1021,29.8014,29.8172,119900.0
2010-03-01 09:50:00,37.66,37.71,37.61,37.67,101400.0,29.8093,29.8489,29.7697,29.8172,101400.0
2010-03-01 10:00:00,37.68,37.85,37.65,37.8,179600.0,29.8251,29.9597,29.8014,29.9201,179600.0
2010-03-01 10:10:00,37.81,37.91,37.69,37.77,91400.0,29.928,30.0072,29.833,29.8963,91400.0
2010-03-01 10:20:00,37.76,37.79,37.55,37.6,65000.0,29.8884,29.9122,29.7222,29.7618,65000.0
2010-03-01 10:30:00,37.6,37.66,37.51,37.54,70400.0,29.7618,29.8093,29.6905,29.7143,70400.0
2010-03-01 10:40:00,37.56,37.68,37.56,37.65,33600.0,29.7301,29.8251,29.7301,29.8014,33600.0
2010-03-01 10:50:00,37.65,37.73,37.61,37.61,54200.0,29.8014,29.8647,29.7697,29.7697,54200.0
2010-03-01 11:00:00,37.6,37.85,37.6,37.83,41900.0,29.7618,29.9597,29.7618,29.9438,41900.0
2010-03-01 11:10:00,37.85,37.9,37.69,37.73,54200.0,29.9597,29.9992,29.833,29.8647,54200.0
2010-03-01 11:20:00,37.72,37.73,37.6,37.61,57900.0,29.8568,29.8647,29.7618,29.7697,57900.0
2010-03-01 11:30:00,37.64,37.7,37.5,37.5,70400.0,29.7934,29.8409,29.6826,29.6826,70400.0
2010-03-01 11:40:00,37.5,37.53,37.43,37.49,92400.0,29.6826,29.7064,29.6272,29.6747,92400.0
2010-03-01 11:50:00,37.5,37.64,37.5,37.64,47200.0,29.6826,29.7934,29.6826,29.7934,47200.0
2010-03-01 12:00:00,37.67,37.7,37.54,37.54,52600.0,29.8172,29.8409,29.7143,29.7143,52600.0
2010-03-01 12:10:00,37.54,37.6,37.52,37.6,29800.0,29.7143,29.7618,29.6985,29.7618,29800.0
2010-03-01 12:20:00,37.6,37.64,37.51,37.52,36200.0,29.7618,29.7934,29.6905,29.6985,36200.0
2010-03-01 12:30:00,37.5,37.53,37.48,37.49,38800.0,29.6826,29.7064,29.6668,29.6747,38800.0
2010-03-01 12:40:00,37.49,37.49,37.43,37.44,69500.0,29.6747,29.6747,29.6272,29.6351,69500.0
2010-03-01 12:50:00,37.44,37.44,37.28,37.35,117400.0,29.6351,29.6351,29.5085,29.5639,117400.0
2010-03-01 13:00:00,37.35,37.37,37.27,37.31,77000.0,29.5639,29.5797,29.5006,29.5322,77000.0
2010-03-01 13:10:00,37.31,37.4,37.25,37.36,117500.0,29.5322,29.6035,29.4847,29.5718,117500.0
2010-03-01 13:20:00,37.37,37.38,37.32,37.34,63400.0,29.5797,29.5876,29.5402,29.556,63400.0
2010-03-01 13:30:00,37.34,37.37,37.33,37.36,74300.0,29.556,29.5797,29.5481,29.5718,74300.0
2010-03-01 13:40:00,37.36,37.4,37.35,37.4,73000.0,29.5718,29.6035,29.5639,29.6035,73000.0
2010-03-01 13:50:00,37.39,37.42,37.39,37.41,70800.0,29.5956,29.6193,29.5956,29.6114,70800.0
2010-03-01 14:00:00,37.4,37.43,37.35,37.36,76500.0,29.6035,29.6272,29.5639,29.5718,76500.0
2010-03-01 14:10:00,37.35,37.37,37.32,37.33,142500.0,29.5639,29.5797,29.5402,29.5481,142500.0
2010-03-01 14:20:00,37.33,37.33,37.29,37.31,93800.0,29.5481,29.5481,29.5164,29.5322,93800.0
2010-03-01 14:30:00,37.31,37.36,37.29,37.33,57900.0,29.5322,29.5718,29.5164,29.5481,57900.0
2010-03-01 14:40:00,37.34,37.38,37.26,37.26,119600.0,29.556,29.5876,29.4927,29.4927,119600.0
2010-03-01 14:50:00,37.27,37.3,37.23,37.3,179600.0,29.5006,29.5243,29.4689,29.5243,179600.0
2010-03-01 15:00:00,37.29,37.35,37.25,37.26,150000.0,29.5164,29.5639,29.4847,29.4927,150000.0
2010-03-01 15:10:00,37.25,37.31,37.24,37.26,141500.0,29.4847,29.5322,29.4768,29.4927,141500.0
2010-03-01 15:20:00,37.25,37.33,37.25,37.3,173900.0,29.4847,29.5481,29.4847,29.5243,173900.0
2010-03-01 15:30:00,37.31,37.36,37.29,37.3,256100.0,29.5322,29.5718,29.5164,29.5243,256100.0
2010-03-01 15:40:00,37.29,37.38,37.25,37.35,336700.0,29.5164,29.5876,29.4847,29.5639,336700.0
2010-03-01 15:50:00,37.35,37.39,37.34,37.35,430200.0,29.5639,29.5956,29.556,29.5639,430200.0
2010-03-02 09:30:00,37.52,37.72,37.47,37.68,110500.0,29.6985,29.8568,29.6589,29.8251,110500.0
2010-03-02 09:40:00,37.7,37.78,37.63,37.65,106200.0,29.8409,29.9043,29.7855,29.8014,106200.0
2010-03-02 09:50:00,37.65,37.8,37.62,37.75,123000.0,29.8014,29.9201,29.7776,29.8805,123000.0
2010-03-02 10:00:00,37.76,37.83,37.75,37.83,72400.0,29.8884,29.9438,29.8805,29.9438,72400.0
2010-03-02 10:10:00,37.83,37.89,37.75,37.83,114200.0,29.9438,29.9913,29.8805,29.9438,114200.0
2010-03-02 10:20:00,37.85,37.96,37.84,37.93,85000.0,29.9597,30.0467,29.9518,30.023,85000.0
2010-03-02 10:30:00,37.95,38.12,37.95,38.08,116700.0,30.0388,30.1734,30.0388,30.1417,116700.0
2010-03-02 10:40:00,38.09,38.13,38.02,38.12,90800.0,30.1496,30.1813,30.0942,30.1734,90800.0
2010-03-02 10:50:00,38.12,38.17,38.1,38.14,72200.0,30.1734,30.213,30.1576,30.1892,72200.0
2010-03-02 11:00:00,38.16,38.2,38.13,38.18,82900.0,30.205,30.2367,30.1813,30.2209,82900.0
2010-03-02 11:10:00,38.18,38.28,38.17,38.23,66200.0,30.2209,30.3,30.213,30.2605,66200.0
2010-03-02 11:20:00,38.23,38.33,38.23,38.3,43900.0,30.2605,30.3396,30.2605,30.3159,43900.0
2010-03-02 11:30:00,38.31,38.31,38.16,38.16,68800.0,30.3238,30.3238,30.205,30.205,68800.0
2010-03-02 11:40:00,38.16,38.16,38.05,38.08,118400.0,30.205,30.205,30.118,30.1417,118400.0
2010-03-02 11:50:00,38.08,38.1,37.93,37.93,102100.0,30.1417,30.1576,30.023,30.023,102100.0
2010-03-02 12:00:00,37.93,38.09,37.93,38.01,58800.0,30.023,30.1496,30.023,30.0863,58800.0
2010-03-02 12:10:00,38.01,38.03,37.94,38.01,33100.0,30.0863,30.1021,30.0309,30.0863,33100.0
2010-03-02 12:20:00,38.0,38.01,37.93,37.95,42500.0,30.0784,30.0863,30.023,30.0388,42500.0
2010-03-02 12:30:00,37.94,37.94,37.84,37.86,63300.0,30.0309,30.0309,29.9518,29.9676,63300.0
2010-03-02 12:40:00,37.85,37.99,37.82,37.98,43300.0,29.9597,30.0705,29.9359,30.0626,43300.0
2010-03-02 12:50:00,37.98,37.99,37.91,37.97,33800.0,30.0626,30.0705,30.0072,30.0547,33800.0
2010-03-02 13:00:00,37.97,38.02,37.95,38.02,26600.0,30.0547,30.0942,30.0388,30.0942,26600.0
2010-03-02 13:10:00,38.01,38.07,38.01,38.03,46700.0,30.0863,30.1338,30.0863,30.1021,46700.0
2010-03-02 13:20:00,38.03,38.04,37.96,37.98,39200.0,30.1021,30.1101,30.0467,30.0626,39200.0
2010-03-02 13:30:00,37.99,38.04,37.99,38.04,23700.0,30.0705,30.1101,30.0705,30.1101,23700.0
2010-03-02 13:40:00,38.05,38.1,37.99,38.01,49500.0,30.118,30.1576,30.0705,30.0863,49500.0
2010-03-02 13:50:00,38.0,38.1,37.98,38.07,50100.0,30.0784,30.1576,30.0626,30.1338,50100.0
2010-03-02 14:00:00,38.08,38.11,38.01,38.01,50400.0,30.1417,30.1655,30.0863,30.0863,50400.0
2010-03-02 14:10:00,38.02,38.03,37.91,37.99,127300.0,30.0942,30.1021,30.0072,30.0705,127300.0
2010-03-02 14:20:00,37.99,38.04,37.95,37.96,68800.0,30.0705,30.1101,30.0388,30.0467,68800.0
2010-03-02 14:30:00,37.96,38.07,37.95,38.05,82800.0,30.0467,30.1338,30.0388,30.118,82800.0
2010-03-02 14:40:00,38.06,38.06,37.95,38.0,58200.0,30.1259,30.1259,30.0388,30.0784,58200.0
2010-03-02 14:50:00,38.0,38.0,37.94,37.98,122700.0,30.0784,30.0784,30.0309,30.0626,122700.0
2010-03-02 15:00:00,37.97,38.07,37.97,38.06,83000.0,30.0547,30.1338,30.0547,30.1259,83000.0
2010-03-02 15:10:00,38.07,38.07,37.98,37.99,77600.0,30.1338,30.1338,30.0626,30.0705,77600.0
2010-03-02 15:20:00,37.99,38.01,37.92,37.92,102800.0,30.0705,30.0863,30.0151,30.0151,102800.0
2010-03-02 15:30:00,37.92,38.01,37.86,38.0,194700.0,30.0151,30.0863,29.9676,30.0784,194700.0
2010-03-02 15:40:00,38.0,38.03,37.92,37.97,197900.0,30.0784,30.1021,30.0151,30.0547,197900.0
2010-03-02 15:50:00,37.97,38.01,37.91,37.92,314800.0,30.0547,30.0863,30.0072,30.0151,314800.0
2010-03-03 09:30:00,38.04,38.11,37.86,37.98,104200.0,30.1101,30.1655,29.9676,30.0626,104200.0
2010-03-03 09:40:00,37.97,38.26,37.97,38.18,85000.0,30.0547,30.2842,30.0547,30.2209,85000.0
2010-03-03 09:50:00,38.18,38.32,38.18,38.32,63400.0,30.2209,30.3317,30.2209,30.3317,63400.0
2010-03-03 10:00:00,38.34,38.52,38.34,38.46,207100.0,30.3475,30.49,30.3475,30.4425,207100.0
2010-03-03 10:10:00,38.46,38.49,38.29,38.39,144900.0,30.4425,30.4663,30.3079,30.3871,144900.0
2010-03-03 10:20:00,38.39,38.48,38.36,38.38,85900.0,30.3871,30.4583,30.3634,30.3792,85900.0
2010-03-03 10:30:00,38.39,38.41,38.32,38.39,54100.0,30.3871,30.4029,30.3317,30.3871,54100.0
2010-03-03 10:40:00,38.39,38.47,38.37,38.45,50000.0,30.3871,30.4504,30.3713,30.4346,50000.0
2010-03-03 10:50:00,38.44,38.64,38.44,38.61,74900.0,30.4267,30.585,30.4267,30.5612,74900.0
2010-03-03 11:00:00,38.62,38.76,38.61,38.7,120600.0,30.5692,30.68,30.5612,30.6325,120600.0
2010-03-03 11:10:00,38.7,38.71,38.55,38.55,74700.0,30.6325,30.6404,30.5137,30.5137,74700.0
2010-03-03 11:20:00,38.54,38.67,38.52,38.66,77800.0,30.5058,30.6087,30.49,30.6008,77800.0
2010-03-03 11:30:00,38.67,38.71,38.55,38.61,69000.0,30.6087,30.6404,30.5137,30.5612,69000.0
2010-03-03 11:40:00,38.61,38.65,38.56,38.56,41300.0,30.5612,30.5929,30.5217,30.5217,41300.0
2010-03-03 11:50:00,38.55,38.56,38.52,38.54,37900.0,30.5137,30.5217,30.49,30.5058,37900.0
2010-03-03 12:00:00,38.54,38.56,38.37,38.39,55300.0,30.5058,30.5217,30.3713,30.3871,55300.0
2010-03-03 12:10:00,38.38,38.49,38.36,38.48,50000.0,30.3792,30.4663,30.3634,30.4583,50000.0
2010-03-03 12:20:00,38.48,38.49,38.42,38.45,151600.0,30.4583,30.4663,30.4108,30.4346,151600.0
2010-03-03 12:30:00,38.45,38.45,38.41,38.41,44700.0,30.4346,30.4346,30.4029,30.4029,44700.0
2010-03-03 12:40:00,38.42,38.42,38.34,38.34,53700.0,30.4108,30.4108,30.3475,30.3475,53700.0
2010-03-03 12:50:00,38.34,38.35,38.27,38.27,53800.0,30.3475,30.3554,30.2921,30.2921,53800.0
2010-03-03 13:00:00,38.27,38.29,38.21,38.22,51200.0,30.2921,30.3079,30.2446,30.2525,51200.0
2010-03-03 13:10:00,38.23,38.33,38.22,38.3,41200.0,30.2605,30.3396,30.2525,30.3159,41200.0
2010-03-03 13:20:00,38.29,38.32,38.14,38.15,46500.0,30.3079,30.3317,30.1892,30.1971,46500.0
2010-03-03 13:30:00,38.15,38.25,38.15,38.16,49100.0,30.1971,30.2763,30.1971,30.205,49100.0
2010-03-03 13:40:00,38.17,38.21,38.12,38.2,43300.0,30.213,30.2446,30.1734,30.2367,43300.0
2010-03-03 13:50:00,38.19,38.22,38.14,38.17,60000.0,30.2288,30.2525,30.1892,30.213,60000.0
2010-03-03 14:00:00,38.17,38.24,38.15,38.24,49900.0,30.213,30.2684,30.1971,30.2684,49900.0
2010-03-03 14:10:00,38.24,38.24,38.15,38.18,42900.0,30.2684,30.2684,30.1971,30.2209,42900.0
2010-03-03 14:20:00,38.17,38.17,38.01,38.06,94000.0,30.213,30.213,30.0863,30.1259,94000.0
2010-03-03 14:30:00,38.06,38.12,38.02,38.03,65200.0,30.1259,30.1734,30.0942,30.1021,65200.0
2010-03-03 14:40:00,38.03,38.08,37.82,37.84,147900.0,30.1021,30.1417,29.9359,29.9518,147900.0
2010-03-03 14:50:00,37.84,37.97,37.83,37.95,142700.0,29.9518,30.0547,29.9438,30.0388,142700.0
2010-03-03 15:00:00,37.94,37.98,37.84,37.88,347300.0,30.0309,30.0626,29.9518,29.9834,347300.0
2010-03-03 15:10:00,37.88,37.92,37.77,37.78,162900.0,29.9834,30.0151,29.8963,29.9043,162900.0
2010-03-03 15:20:00,37.78,37.79,37.46,37.6,476500.0,29.9043,29.9122,29.651,29.7618,476500.0
2010-03-03 15:30:00,37.6,37.81,37.57,37.78,353100.0,29.7618,29.928,29.738,29.9043,353100.0
2010-03-03 15:40:00,37.79,37.84,37.77,37.77,220700.0,29.9122,29.9518,29.8963,29.8963,220700.0
2010-03-03 15:50:00,37.78,37.82,37.7,37.73,665500.0,29.9043,29.9359,29.8409,29.8647,665500.0
2010-03-04 09:30:00,37.48,37.55,36.91,36.99,887200.0,29.6668,29.7222,29.2156,29.2789,887200.0
2010-03-04 09:40:00,36.99,37.12,36.84,37.04,426700.0,29.2789,29.3818,29.1602,29.3185,426700.0
2010-03-04 09:50:00,37.05,37.2,37.04,37.15,288000.0,29.3264,29.4452,29.3185,29.4056,288000.0
2010-03-04 10:00:00,37.15,37.23,37.05,37.06,251900.0,29.4056,29.4689,29.3264,29.3344,251900.0
2010-03-04 10:10:00,37.05,37.13,36.93,37.13,257300.0,29.3264,29.3898,29.2315,29.3898,257300.0
2010-03-04 10:20:00,37.13,37.15,37.02,37.03,141400.0,29.3898,29.4056,29.3027,29.3106,141400.0
2010-03-04 10:30:00,37.03,37.05,36.94,36.97,251200.0,29.3106,29.3264,29.2394,29.2631,251200.0
2010-03-04 10:40:00,36.97,37.06,36.9,36.95,158200.0,29.2631,29.3344,29.2077,29.2473,158200.0
2010-03-04 10:50:00,36.94,36.94,36.82,36.83,211600.0,29.2394,29.2394,29.1444,29.1523,211600.0
2010-03-04 11:00:00,36.82,36.83,36.58,36.58,496200.0,29.1444,29.1523,28.9544,28.9544,496200.0
2010-03-04 11:10:00,36.58,36.75,36.58,36.74,212400.0,28.9544,29.089,28.9544,29.0811,212400.0
2010-03-04 11:20:00,36.73,36.81,36.69,36.74,199900.0,29.0731,29.1365,29.0415,29.0811,199900.0
2010-03-04 11:30:00,36.74,36.76,36.68,36.75,126300.0,29.0811,29.0969,29.0336,29.089,126300.0
2010-03-04 11:40:00,36.75,36.92,36.74,36.89,160800.0,29.089,29.2235,29.0811,29.1998,160800.0
2010-03-04 11:50:00,36.9,37.02,36.89,37.01,139700.0,29.2077,29.3027,29.1998,29.2948,139700.0
2010-03-04 12:00:00,37.01,37.02,36.96,36.97,126300.0,29.2948,29.3027,29.2552,29.2631,126300.0
2010-03-04 12:10:00,36.97,37.11,36.96,37.1,81200.0,29.2631,29.3739,29.2552,29.366,81200.0
2010-03-04 12:20:00,37.1,37.19,37.08,37.11,147200.0,29.366,29.4373,29.3502,29.3739,147200.0
2010-03-04 12:30:00,37.12,37.17,37.12,37.14,65200.0,29.3818,29.4214,29.3818,29.3977,65200.0
2010-03-04 12:40:00,37.14,37.25,37.12,37.24,80300.0,29.3977,29.4847,29.3818,29.4768,80300.0
2010-03-04 12:50:00,37.24,37.25,37.11,37.11,69500.0,29.4768,29.4847,29.3739,29.3739,69500.0
2010-03-04 13:00:00,37.11,37.11,36.99,37.01,121700.0,29.3739,29.3739,29.2789,29.2948,121700.0
2010-03-04 13:10:00,37.01,37.08,36.98,37.01,115600.0,29.2948,29.3502,29.271,29.2948,115600.0
2010-03-04 13:20:00,37.01,37.01,36.92,36.93,105300.0,29.2948,29.2948,29.2235,29.2315,105300.0
2010-03-04 13:30:00,36.93,36.94,36.79,36.88,233600.0,29.2315,29.2394,29.1206,29.1919,233600.0
2010-03-04 13:40:00,36.89,36.95,36.78,36.84,127000.0,29.1998,29.2473,29.1127,29.1602,127000.0
2010-03-04 13:50:00,36.83,36.91,36.82,36.9,68100.0,29.1523,29.2156,29.1444,29.2077,68100.0
2010-03-04 14:00:00,36.89,37.02,36.85,37.01,93500.0,29.1998,29.3027,29.1681,29.2948,93500.0
2010-03-04 14:10:00,37.01,37.06,36.96,37.02,128300.0,29.2948,29.3344,29.2552,29.3027,128300.0
2010-03-04 14:20:00,37.02,37.03,36.91,36.93,107200.0,29.3027,29.3106,29.2156,29.2315,107200.0
2010-03-04 14:30:00,36.92,36.94,36.87,36.87,86500.0,29.2235,29.2394,29.184,29.184,86500.0
2010-03-04 14:40:00,36.88,36.94,36.83,36.93,109300.0,29.1919,29.2394,29.1523,29.2315,109300.0
2010-03-04 14:50:00,36.93,36.93,36.87,36.89,140100.0,29.2315,29.2315,29.184,29.1998,140100.0
2010-03-04 15:00:00,36.89,36.93,36.81,36.89,188400.0,29.1998,29.2315,29.1365,29.1998,188400.0
2010-03-04 15:10:00,36.89,36.9,36.83,36.85,125200.0,29.1998,29.2077,29.1523,29.1681,125200.0
2010-03-04 15:20:00,36.85,36.88,36.83,36.88,191800.0,29.1681,29.1919,29.1523,29.1919,191800.0
2010-03-04 15:30:00,36.88,37.02,36.87,37.01,288200.0,29.1919,29.3027,29.184,29.2948,288200.0
2010-03-04 15:40:00,37.02,37.07,36.97,36.98,407200.0,29.3027,29.3423,29.2631,29.271,407200.0
2010-03-04 15:50:00,36.98,36.98,36.8,36.8,889100.0,29.271,29.271,29.1286,29.1286,889100.0
2010-03-05 09:30:00,36.5,36.75,36.3,36.48,776100.0,28.8911,29.089,28.7328,28.8753,776100.0
2010-03-05 09:40:00,36.48,36.54,36.15,36.16,602900.0,28.8753,28.9228,28.6141,28.622,602900.0
2010-03-05 09:50:00,36.16,36.46,36.15,36.41,388800.0,28.622,28.8594,28.6141,28.8199,388800.0
2010-03-05 10:00:00,36.4,36.72,36.4,36.68,392100.0,28.8119,29.0652,28.8119,29.0336,392100.0
2010-03-05 10:10:00,36.67,37.03,36.67,36.96,414700.0,29.0257,29.3106,29.0257,29.2552,414700.0
2010-03-05 10:20:00,36.95,37.33,36.92,37.31,493700.0,29.2473,29.5481,29.2235,29.5322,493700.0
2010-03-05 10:30:00,37.31,37.36,37.24,37.33,332700.0,29.5322,29.5718,29.4768,29.5481,332700.0
2010-03-05 10:40:00,37.34,37.57,37.31,37.55,282100.0,29.556,29.738,29.5322,29.7222,282100.0
2010-03-05 10:50:00,37.55,37.66,37.37,37.42,288000.0,29.7222,29.8093,29.5797,29.6193,288000.0
2010-03-05 11:00:00,37.43,37.58,37.4,37.58,144400.0,29.6272,29.746,29.6035,29.746,144400.0
2010-03-05 11:10:00,37.58,37.6,37.46,37.47,264400.0,29.746,29.7618,29.651,29.6589,264400.0
2010-03-05 11:20:00,37.48,37.52,37.41,37.41,342300.0,29.6668,29.6985,29.6114,29.6114,342300.0
2010-03-05 11:30:00,37.41,37.47,37.32,37.45,129500.0,29.6114,29.6589,29.5402,29.6431,129500.0
2010-03-05 11:40:00,37.45,37.47,37.37,37.43,142500.0,29.6431,29.6589,29.5797,29.6272,142500.0
2010-03-05 11:50:00,37.42,37.47,37.39,37.44,161300.0,29.6193,29.6589,29.5956,29.6351,161300.0
2010-03-05 12:00:00,37.45,37.54,37.37,37.54,140900.0,29.6431,29.7143,29.5797,29.7143,140900.0
2010-03-05 12:10:00,37.53,37.56,37.46,37.5,75200.0,29.7064,29.7301,29.651,29.6826,75200.0
2010-03-05 12:20:00,37.51,37.62,37.5,37.57,101000.0,29.6905,29.7776,29.6826,29.738,101000.0
2010-03-05 12:30:00,37.58,37.63,37.57,37.58,70100.0,29.746,29.7855,29.738,29.746,70100.0
2010-03-05 12:40:00,37.58,37.58,37.47,37.48,111200.0,29.746,29.746,29.6589,29.6668,111200.0
2010-03-05 12:50:00,37.49,37.61,37.49,37.6,97900.0,29.6747,29.7697,29.6747,29.7618,97900.0
2010-03-05 13:00:00,37.6,37.62,37.51,37.59,90800.0,29.7618,29.7776,29.6905,29.7539,90800.0
2010-03-05 13:10:00,37.6,37.6,37.51,37.52,77600.0,29.7618,29.7618,29.6905,29.6985,77600.0
2010-03-05 13:20:00,37.52,37.55,37.51,37.52,93600.0,29.6985,29.7222,29.6905,29.6985,93600.0
2010-03-05 13:30:00,37.53,37.54,37.38,37.41,125200.0,29.7064,29.7143,29.5876,29.6114,125200.0
2010-03-05 13:40:00,37.41,37.51,37.39,37.5,154600.0,29.6114,29.6905,29.5956,29.6826,154600.0
2010-03-05 13:50:00,37.49,37.55,37.46,37.55,179700.0,29.6747,29.7222,29.651,29.7222,179700.0
2010-03-05 14:00:00,37.55,37.63,37.51,37.61,101400.0,29.7222,29.7855,29.6905,29.7697,101400.0
2010-03-05 14:10:00,37.61,37.61,37.55,37.57,110400.0,29.7697,29.7697,29.7222,29.738,110400.0
2010-03-05 14:20:00,37.57,37.6,37.52,37.53,132600.0,29.738,29.7618,29.6985,29.7064,132600.0
2010-03-05 14:30:00,37.54,37.6,37.52,37.6,71100.0,29.7143,29.7618,29.6985,29.7618,71100.0
2010-03-05 14:40:00,37.6,37.73,37.56,37.71,189200.0,29.7618,29.8647,29.7301,29.8489,189200.0
2010-03-05 14:50:00,37.71,37.77,37.68,37.77,134100.0,29.8489,29.8963,29.8251,29.8963,134100.0
2010-03-05 15:00:00,37.77,37.95,37.76,37.87,308100.0,29.8963,30.0388,29.8884,29.9755,308100.0
2010-03-05 15:10:00,37.87,37.93,37.84,37.92,170700.0,29.9755,30.023,29.9518,30.0151,170700.0
2010-03-05 15:20:00,37.93,37.96,37.73,37.95,243000.0,30.023,30.0467,29.8647,30.0388,243000.0
2010-03-05 15:30:00,37.94,38.0,37.86,37.99,308800.0,30.0309,30.0784,29.9676,30.0705,308800.0
2010-03-05 15:40:00,37.99,38.05,37.97,37.98,312100.0,30.0705,30.118,30.0547,30.0626,312100.0
2010-03-05 15:50:00,37.99,38.0,37.84,37.91,604200.0,30.0705,30.0784,29.9518,30.0072,604200.0
2010-03-08 09:30:00,38.06,38.12,37.78,37.92,203200.0,30.1259,30.1734,29.9043,30.0151,203200.0
2010-03-08 09:40:00,37.92,37.96,37.73,37.8,184000.0,30.0151,30.0467,29.8647,29.9201,184000.0
2010-03-08 09:50:00,37.8,37.9,37.68,37.68,121400.0,29.9201,29.9992,29.8251,29.8251,121400.0
2010-03-08 10:00:00,37.68,37.78,37.56,37.76,224100.0,29.8251,29.9043,29.7301,29.8884,224100.0
2010-03-08 10:10:00,37.77,38.05,37.76,38.04,102100.0,29.8963,30.118,29.8884,30.1101,102100.0
2010-03-08 10:20:00,38.04,38.17,38.02,38.04,102200.0,30.1101,30.213,30.0942,30.1101,102200.0
2010-03-08 10:30:00,38.04,38.07,37.87,38.02,123600.0,30.1101,30.1338,29.9755,30.0942,123600.0
2010-03-08 10:40:00,38.02,38.09,38.0,38.06,74900.0,30.0942,30.1496,30.0784,30.1259,74900.0
2010-03-08 10:50:00,38.06,38.07,37.99,38.02,53200.0,30.1259,30.1338,30.0705,30.0942,53200.0
2010-03-08 11:00:00,38.01,38.12,37.99,38.12,49200.0,30.0863,30.1734,30.0705,30.1734,49200.0
2010-03-08 11:10:00,38.12,38.12,37.9,37.94,84300.0,30.1734,30.1734,29.9992,30.0309,84300.0
2010-03-08 11:20:00,37.94,38.01,37.89,37.91,79500.0,30.0309,30.0863,29.9913,30.0072,79500.0
2010-03-08 11:30:00,37.91,38.02,37.9,38.02,48200.0,30.0072,30.0942,29.9992,30.0942,48200.0
2010-03-08 11:40:00,38.02,38.07,37.99,37.99,45500.0,30.0942,30.1338,30.0705,30.0705,45500.0
2010-03-08 11:50:00,38.0,38.05,37.97,38.03,42500.0,30.0784,30.118,30.0547,30.1021,42500.0
2010-03-08 12:00:00,38.03,38.04,37.94,38.01,32200.0,30.1021,30.1101,30.0309,30.0863,32200.0
2010-03-08 12:10:00,38.01,38.07,38.0,38.06,42400.0,30.0863,30.1338,30.0784,30.1259,42400.0
2010-03-08 12:20:00,38.07,38.26,38.06,38.23,114000.0,30.1338,30.2842,30.1259,30.2605,114000.0
2010-03-08 12:30:00,38.23,38.23,38.11,38.11,31000.0,30.2605,30.2605,30.1655,30.1655,31000.0
2010-03-08 12:40:00,38.11,38.12,37.98,38.05,92800.0,30.1655,30.1734,30.0626,30.118,92800.0
2010-03-08 12:50:00,38.05,38.08,37.98,38.02,74700.0,30.118,30.1417,30.0626,30.0942,74700.0
2010-03-08 13:00:00,38.02,38.05,37.98,38.0,89800.0,30.0942,30.118,30.0626,30.0784,89800.0
2010-03-08 13:10:00,37.99,38.0,37.92,37.93,103900.0,30.0705,30.0784,30.0151,30.023,103900.0
2010-03-08 13:20:00,37.93,37.94,37.82,37.92,134500.0,30.023,30.0309,29.9359,30.0151,134500.0
2010-03-08 13:30:00,37.92,37.94,37.85,37.93,62800.0,30.0151,30.0309,29.9597,30.023,62800.0
2010-03-08 13:40:00,37.93,37.94,37.85,37.9,57000.0,30.023,30.0309,29.9597,29.9992,57000.0
2010-03-08 13:50:00,37.9,37.98,37.87,37.98,51500.0,29.9992,30.0626,29.9755,30.0626,51500.0
2010-03-08 14:00:00,37.98,38.01,37.93,38.0,61700.0,30.0626,30.0863,30.023,30.0784,61700.0
2010-03-08 14:10:00,37.99,38.04,37.97,38.0,65800.0,30.0705,30.1101,30.0547,30.0784,65800.0
2010-03-08 14:20:00,37.99,38.01,37.94,38.01,62500.0,30.0705,30.0863,30.0309,30.0863,62500.0
2010-03-08 14:30:00,38.01,38.02,37.95,38.0,66200.0,30.0863,30.0942,30.0388,30.0784,66200.0
2010-03-08 14:40:00,38.0,38.06,37.99,38.02,108200.0,30.0784,30.1259,30.0705,30.0942,108200.0
2010-03-08 14:50:00,38.01,38.02,37.92,37.93,89700.0,30.0863,30.0942,30.0151,30.023,89700.0
2010-03-08 15:00:00,37.92,37.95,37.84,37.87,148600.0,30.0151,30.0388,29.9518,29.9755,148600.0
2010-03-08 15:10:00,37.87,37.97,37.85,37.92,83800.0,29.9755,30.0547,29.9597,30.0151,83800.0
2010-03-08 15:20:00,37.92,37.96,37.89,37.92,82200.0,30.0151,30.0467,29.9913,30.0151,82200.0
2010-03-08 15:30:00,37.92,37.93,37.84,37.86,146900.0,30.0151,30.023,29.9518,29.9676,146900.0
2010-03-08 15:40:00,37.86,37.87,37.84,37.86,187400.0,29.9676,29.9755,29.9518,29.9676,187400.0
2010-03-08 15:50:00,37.85,37.86,37.81,37.83,333700.0,29.9597,29.9676,29.928,29.9438,333700.0
2010-03-09 09:30:00,37.68,37.68,37.5,37.61,130200.0,29.8251,29.8251,29.6826,29.7697,130200.0
2010-03-09 09:40:00,37.66,37.72,37.52,37.72,158600.0,29.8093,29.8568,29.6985,29.8568,158600.0
2010-03-09 09:50:00,37.72,38.17,37.72,38.11,424700.0,29.8568,30.213,29.8568,30.1655,424700.0
2010-03-09 10:00:00,38.11,38.34,38.03,38.26,243600.0,30.1655,30.3475,30.1021,30.2842,243600.0
2010-03-09 10:10:00,38.26,38.67,38.26,38.58,389800.0,30.2842,30.6087,30.2842,30.5375,389800.0
2010-03-09 10:20:00,38.58,38.64,38.54,38.56,120500.0,30.5375,30.585,30.5058,30.5217,120500.0
2010-03-09 10:30:00,38.56,38.65,38.48,38.51,130300.0,30.5217,30.5929,30.4583,30.4821,130300.0
2010-03-09 10:40:00,38.52,38.59,38.49,38.51,196200.0,30.49,30.5454,30.4663,30.4821,196200.0
2010-03-09 10:50:00,38.5,38.76,38.45,38.52,184400.0,30.4742,30.68,30.4346,30.49,184400.0
2010-03-09 11:00:00,38.52,38.6,38.41,38.42,233500.0,30.49,30.5533,30.4029,30.4108,233500.0
2010-03-09 11:10:00,38.42,38.85,38.42,38.84,295100.0,30.4108,30.7512,30.4108,30.7433,295100.0
2010-03-09 11:20:00,38.84,38.84,38.7,38.7,100800.0,30.7433,30.7433,30.6325,30.6325,100800.0
2010-03-09 11:30:00,38.7,38.83,38.67,38.77,182000.0,30.6325,30.7354,30.6087,30.6879,182000.0
2010-03-09 11:40:00,38.77,38.8,38.74,38.75,61100.0,30.6879,30.7116,30.6641,30.6721,61100.0
2010-03-09 11:50:00,38.76,38.91,38.75,38.83,142000.0,30.68,30.7987,30.6721,30.7354,142000.0
2010-03-09 12:00:00,38.83,38.85,38.75,38.75,99200.0,30.7354,30.7512,30.6721,30.6721,99200.0
2010-03-09 12:10:00,38.74,38.85,38.73,38.83,87000.0,30.6641,30.7512,30.6562,30.7354,87000.0
2010-03-09 12:20:00,38.83,38.9,38.82,38.86,51200.0,30.7354,30.7908,30.7275,30.7591,51200.0
2010-03-09 12:30:00,38.85,38.86,38.79,38.83,54500.0,30.7512,30.7591,30.7037,30.7354,54500.0
2010-03-09 12:40:00,38.83,38.85,38.73,38.74,70700.0,30.7354,30.7512,30.6562,30.6641,70700.0
2010-03-09 12:50:00,38.75,38.79,38.7,38.75,104600.0,30.6721,30.7037,30.6325,30.6721,104600.0
2010-03-09 13:00:00,38.75,38.95,38.75,38.93,106100.0,30.6721,30.8304,30.6721,30.8145,106100.0
2010-03-09 13:10:00,38.92,39.0,38.92,38.92,201200.0,30.8066,30.8699,30.8066,30.8066,201200.0
2010-03-09 13:20:00,38.92,39.07,38.92,39.06,123000.0,30.8066,30.9253,30.8066,30.9174,123000.0
2010-03-09 13:30:00,39.07,39.09,38.92,38.94,120900.0,30.9253,30.9412,30.8066,30.8224,120900.0
2010-03-09 13:40:00,38.94,38.94,38.79,38.82,158500.0,30.8224,30.8224,30.7037,30.7275,158500.0
2010-03-09 13:50:00,38.83,38.96,38.82,38.91,70000.0,30.7354,30.8383,30.7275,30.7987,70000.0
2010-03-09 14:00:00,38.92,38.96,38.85,38.86,78300.0,30.8066,30.8383,30.7512,30.7591,78300.0
2010-03-09 14:10:00,38.85,38.93,38.79,38.91,100700.0,30.7512,30.8145,30.7037,30.7987,100700.0
2010-03-09 14:20:00,38.91,39.13,38.9,39.11,170800.0,30.7987,30.9728,30.7908,30.957,170800.0
2010-03-09 14:30:00,39.1,39.11,38.95,38.96,130400.0,30.9491,30.957,30.8304,30.8383,130400.0
2010-03-09 14:40:00,38.95,38.96,38.81,38.84,110200.0,30.8304,30.8383,30.7195,30.7433,110200.0
2010-03-09 14:50:00,38.84,38.89,38.74,38.86,128900.0,30.7433,30.7829,30.6641,30.7591,128900.0
2010-03-09 15:00:00,38.87,38.87,38.81,38.82,120400.0,30.767,30.767,30.7195,30.7275,120400.0
2010-03-09 15:10:00,38.81,38.82,38.59,38.66,238900.0,30.7195,30.7275,30.5454,30.6008,238900.0
2010-03-09 15:20:00,38.67,38.68,38.46,38.54,306600.0,30.6087,30.6166,30.4425,30.5058,306600.0
2010-03-09 15:30:00,38.53,38.71,38.53,38.69,107300.0,30.4979,30.6404,30.4979,30.6246,107300.0
2010-03-09 15:40:00,38.7,38.81,38.6,38.62,290500.0,30.6325,30.7195,30.5533,30.5692,290500.0
2010-03-09 15:50:00,38.62,38.71,38.61,38.66,421500.0,30.5692,30.6404,30.5612,30.6008,421500.0
2010-03-10 09:30:00,38.93,39.06,38.74,38.99,233200.0,30.8145,30.9174,30.6641,30.862,233200.0
2010-03-10 09:40:00,38.99,39.6,38.98,39.47,398400.0,30.862,31.3449,30.8541,31.242,398400.0
2010-03-10 09:50:00,39.47,39.5,39.31,39.44,180200.0,31.242,31.2657,31.1153,31.2182,180200.0
2010-03-10 10:00:00,39.44,39.5,39.28,39.4,193800.0,31.2182,31.2657,31.0916,31.1866,193800.0
2010-03-10 10:10:00,39.39,39.6,39.36,39.43,219600.0,31.1786,31.3449,31.1549,31.2103,219600.0
2010-03-10 10:20:00,39.45,39.49,39.26,39.39,115900.0,31.2261,31.2578,31.0757,31.1786,115900.0
2010-03-10 10:30:00,39.4,39.65,39.4,39.61,172900.0,31.1866,31.3844,31.1866,31.3528,172900.0
2010-03-10 10:40:00,39.61,39.62,39.5,39.53,162800.0,31.3528,31.3607,31.2657,31.2895,162800.0
2010-03-10 10:50:00,39.54,39.66,39.47,39.5,79300.0,31.2974,31.3924,31.242,31.2657,79300.0
2010-03-10 11:00:00,39.51,39.55,39.38,39.41,143100.0,31.2736,31.3053,31.1707,31.1945,143100.0
2010-03-10 11:10:00,39.41,39.45,39.11,39.21,243500.0,31.1945,31.2261,30.957,31.0362,243500.0
2010-03-10 11:20:00,39.19,39.31,39.16,39.27,159900.0,31.0203,31.1153,30.9966,31.0837,159900.0
2010-03-10 11:30:00,39.27,39.44,39.26,39.28,110100.0,31.0837,31.2182,31.0757,31.0916,110100.0
2010-03-10 11:40:00,39.26,39.27,39.12,39.16,110800.0,31.0757,31.0837,30.9649,30.9966,110800.0
2010-03-10 11:50:00,39.17,39.25,39.14,39.2,85700.0,31.0045,31.0678,30.9808,31.0282,85700.0
2010-03-10 12:00:00,39.2,39.24,39.06,39.08,96000.0,31.0282,31.0599,30.9174,30.9333,96000.0
2010-03-10 12:10:00,39.05,39.08,38.94,38.98,117600.0,30.9095,30.9333,30.8224,30.8541,117600.0
2010-03-10 12:20:00,38.98,39.13,38.97,39.0,80700.0,30.8541,30.9728,30.8462,30.8699,80700.0
2010-03-10 12:30:00,39.0,39.06,38.9,39.06,90500.0,30.8699,30.9174,30.7908,30.9174,90500.0
2010-03-10 12:40:00,39.06,39.16,39.01,39.16,60900.0,30.9174,30.9966,30.8779,30.9966,60900.0
2010-03-10 12:50:00,39.16,39.19,39.07,39.11,61700.0,30.9966,31.0203,30.9253,30.957,61700.0
2010-03-10 13:00:00,39.12,39.17,39.02,39.08,53600.0,30.9649,31.0045,30.8858,30.9333,53600.0
2010-03-10 13:10:00,39.08,39.22,39.01,39.21,77400.0,30.9333,31.0441,30.8779,31.0362,77400.0
2010-03-10 13:20:00,39.2,39.26,39.17,39.19,64900.0,31.0282,31.0757,31.0045,31.0203,64900.0
2010-03-10 13:30:00,39.18,39.25,39.15,39.25,56100.0,31.0124,31.0678,30.9887,31.0678,56100.0
2010-03-10 13:40:00,39.25,39.32,39.19,39.26,75800.0,31.0678,31.1232,31.0203,31.0757,75800.0
2010-03-10 13:50:00,39.27,39.28,39.11,39.12,47800.0,31.0837,31.0916,30.957,30.9649,47800.0
2010-03-10 14:00:00,39.13,39.36,39.13,39.36,78900.0,30.9728,31.1549,30.9728,31.1549,78900.0
2010-03-10 14:10:00,39.35,39.4,39.31,39.39,70000.0,31.147,31.1866,31.1153,31.1786,70000.0
2010-03-10 14:20:00,39.39,39.4,39.35,39.39,52900.0,31.1786,31.1866,31.147,31.1786,52900.0
2010-03-10 14:30:00,39.39,39.45,39.32,39.43,122000.0,31.1786,31.2261,31.1232,31.2103,122000.0
2010-03-10 14:40:00,39.44,39.52,39.43,39.5,72000.0,31.2182,31.2815,31.2103,31.2657,72000.0
2010-03-10 14:50:00,39.5,39.5,39.25,39.26,121700.0,31.2657,31.2657,31.0678,31.0757,121700.0
2010-03-10 15:00:00,39.25,39.3,39.12,39.25,247400.0,31.0678,31.1074,30.9649,31.0678,247400.0
2010-03-10 15:10:00,39.26,39.36,39.25,39.29,158900.0,31.0757,31.1549,31.0678,31.0995,158900.0
2010-03-10 15:20:00,39.29,39.3,39.1,39.11,131000.0,31.0995,31.1074,30.9491,30.957,131000.0
2010-03-10 15:30:00,39.1,39.12,38.96,39.0,312000.0,30.9491,30.9649,30.8383,30.8699,312000.0
2010-03-10 15:40:00,39.01,39.15,38.97,39.05,268100.0,30.8779,30.9887,30.8462,30.9095,268100.0
2010-03-10 15:50:00,39.05,39.2,39.05,39.11,399100.0,30.9095,31.0282,30.9095,30.957,399100.0
2010-03-11 09:30:00,38.99,39.43,38.96,39.22,150300.0,30.862,31.2103,30.8383,31.0441,150300.0
2010-03-11 09:40:00,39.18,39.35,39.01,39.02,93500.0,31.0124,31.147,30.8779,30.8858,93500.0
2010-03-11 09:50:00,39.03,39.16,38.97,39.09,86700.0,30.8937,30.9966,30.8462,30.9412,86700.0
2010-03-11 10:00:00,39.1,39.23,39.09,39.1,130200.0,30.9491,31.052,30.9412,30.9491,130200.0
2010-03-11 10:10:00,39.11,39.12,38.93,38.98,78100.0,30.957,30.9649,30.8145,30.8541,78100.0
2010-03-11 10:20:00,38.98,39.0,38.75,38.86,161500.0,30.8541,30.8699,30.6721,30.7591,161500.0
2010-03-11 10:30:00,38.86,39.0,38.86,39.0,69200.0,30.7591,30.8699,30.7591,30.8699,69200.0
2010-03-11 10:40:00,38.99,39.08,38.94,39.02,58300.0,30.862,30.9333,30.8224,30.8858,58300.0
2010-03-11 10:50:00,39.04,39.15,38.97,39.03,144100.0,30.9016,30.9887,30.8462,30.8937,144100.0
2010-03-11 11:00:00,39.03,39.08,38.92,39.0,58000.0,30.8937,30.9333,30.8066,30.8699,58000.0
2010-03-11 11:10:00,39.0,39.08,38.91,39.03,49800.0,30.8699,30.9333,30.7987,30.8937,49800.0
2010-03-11 11:20:00,39.04,39.15,39.04,39.14,36200.0,30.9016,30.9887,30.9016,30.9808,36200.0
2010-03-11 11:30:00,39.14,39.18,39.09,39.11,46100.0,30.9808,31.0124,30.9412,30.957,46100.0
2010-03-11 11:40:00,39.09,39.17,39.06,39.16,69900.0,30.9412,31.0045,30.9174,30.9966,69900.0
2010-03-11 11:50:00,39.17,39.19,39.09,39.15,55300.0,31.0045,31.0203,30.9412,30.9887,55300.0
2010-03-11 12:00:00,39.16,39.16,39.03,39.03,82800.0,30.9966,30.9966,30.8937,30.8937,82800.0
2010-03-11 12:10:00,39.03,39.04,38.77,38.8,152400.0,30.8937,30.9016,30.6879,30.7116,152400.0
2010-03-11 12:20:00,38.8,38.85,38.79,38.79,89700.0,30.7116,30.7512,30.7037,30.7037,89700.0
2010-03-11 12:30:00,38.79,38.83,38.75,38.82,288500.0,30.7037,30.7354,30.6721,30.7275,288500.0
2010-03-11 12:40:00,38.83,38.96,38.76,38.95,82900.0,30.7354,30.8383,30.68,30.8304,82900.0
2010-03-11 12:50:00,38.95,39.18,38.94,39.15,123300.0,30.8304,31.0124,30.8224,30.9887,123300.0
2010-03-11 13:00:00,39.14,39.29,39.1,39.29,85500.0,30.9808,31.0995,30.9491,31.0995,85500.0
2010-03-11 13:10:00,39.3,39.35,39.26,39.3,78200.0,31.1074,31.147,31.0757,31.1074,78200.0
2010-03-11 13:20:00,39.3,39.42,39.3,39.36,70300.0,31.1074,31.2024,31.1074,31.1549,70300.0
2010-03-11 13:30:00,39.35,39.4,39.3,39.32,47500.0,31.147,31.1866,31.1074,31.1232,47500.0
2010-03-11 13:40:00,39.32,39.35,39.22,39.32,113400.0,31.1232,31.147,31.0441,31.1232,113400.0
2010-03-11 13:50:00,39.32,39.37,39.21,39.27,45200.0,31.1232,31.1628,31.0362,31.0837,45200.0
2010-03-11 14:00:00,39.25,39.34,39.25,39.29,66600.0,31.0678,31.1391,31.0678,31.0995,66600.0
2010-03-11 14:10:00,39.28,39.39,39.24,39.34,134200.0,31.0916,31.1786,31.0599,31.1391,134200.0
2010-03-11 14:20:00,39.34,39.38,39.27,39.37,47700.0,31.1391,31.1707,31.0837,31.1628,47700.0
2010-03-11 14:30:00,39.37,39.5,39.35,39.49,250500.0,31.1628,31.2657,31.147,31.2578,250500.0
2010-03-11 14:40:00,39.49,39.55,39.46,39.47,95300.0,31.2578,31.3053,31.234,31.242,95300.0
2010-03-11 14:50:00,39.47,39.55,39.46,39.54,77700.0,31.242,31.3053,31.234,31.2974,77700.0
2010-03-11 15:00:00,39.55,39.58,39.51,39.57,156200.0,31.3053,31.329,31.2736,31.3211,156200.0
2010-03-11 15:10:00,39.58,39.73,39.53,39.72,238600.0,31.329,31.4478,31.2895,31.4398,238600.0
2010-03-11 15:20:00,39.72,39.73,39.66,39.7,118900.0,31.4398,31.4478,31.3924,31.424,118900.0
2010-03-11 15:30:00,39.71,39.76,39.62,39.68,186200.0,31.4319,31.4715,31.3607,31.4082,186200.0
2010-03-11 15:40:00,39.68,39.8,39.68,39.78,251300.0,31.4082,31.5032,31.4082,31.4873,251300.0
2010-03-11 15:50:00,39.79,39.85,39.72,39.8,516700.0,31.4953,31.5427,31.4398,31.5032,516700.0
2010-03-12 09:30:00,39.88,40.37,39.88,40.24,535700.0,31.5665,31.9543,31.5665,31.8514,535700.0
2010-03-12 09:40:00,40.24,40.5,40.16,40.49,334700.0,31.8514,32.0572,31.7881,32.0493,334700.0
2010-03-12 09:50:00,40.49,40.75,40.49,40.71,317000.0,32.0493,32.2551,32.0493,32.2235,317000.0
2010-03-12 10:00:00,40.72,40.74,40.41,40.57,291200.0,32.2314,32.2472,31.986,32.1127,291200.0
2010-03-12 10:10:00,40.58,40.6,40.34,40.4,148300.0,32.1206,32.1364,31.9306,31.9781,148300.0
2010-03-12 10:20:00,40.38,40.52,40.31,40.33,227800.0,31.9623,32.0731,31.9069,31.9227,227800.0
2010-03-12 10:30:00,40.33,40.33,40.18,40.28,127400.0,31.9227,31.9227,31.804,31.8831,127400.0
2010-03-12 10:40:00,40.29,40.37,40.14,40.18,122700.0,31.891,31.9543,31.7723,31.804,122700.0
2010-03-12 10:50:00,40.18,40.32,40.15,40.29,104300.0,31.804,31.9148,31.7802,31.891,104300.0
2010-03-12 11:00:00,40.28,40.33,40.24,40.33,99900.0,31.8831,31.9227,31.8514,31.9227,99900.0
2010-03-12 11:10:00,40.31,40.33,40.21,40.24,151700.0,31.9069,31.9227,31.8277,31.8514,151700.0
2010-03-12 11:20:00,40.26,40.27,40.2,40.25,108600.0,31.8673,31.8752,31.8198,31.8594,108600.0
2010-03-12 11:30:00,40.25,40.26,40.16,40.22,94600.0,31.8594,31.8673,31.7881,31.8356,94600.0
2010-03-12 11:40:00,40.21,40.22,40.09,40.1,168300.0,31.8277,31.8356,31.7327,31.7406,168300.0
2010-03-12 11:50:00,40.11,40.11,40.04,40.06,92400.0,31.7485,31.7485,31.6931,31.709,92400.0
2010-03-12 12:00:00,40.06,40.19,40.0,40.02,111800.0,31.709,31.8119,31.6615,31.6773,111800.0
2010-03-12 12:10:00,40.02,40.14,40.02,40.04,42400.0,31.6773,31.7723,31.6773,31.6931,42400.0
2010-03-12 12:20:00,40.04,40.16,40.02,40.07,48900.0,31.6931,31.7881,31.6773,31.7169,48900.0
2010-03-12 12:30:00,40.07,40.09,39.94,39.95,82900.0,31.7169,31.7327,31.614,31.6219,82900.0
2010-03-12 12:40:00,39.95,40.04,39.94,39.99,61200.0,31.6219,31.6931,31.614,31.6536,61200.0
2010-03-12 12:50:00,40.0,40.04,39.92,40.0,59600.0,31.6615,31.6931,31.5982,31.6615,59600.0
2010-03-12 13:00:00,40.0,40.04,39.98,40.03,28100.0,31.6615,31.6931,31.6456,31.6852,28100.0
2010-03-12 13:10:00,40.04,40.13,40.03,40.05,56900.0,31.6931,31.7644,31.6852,31.7011,56900.0
2010-03-12 13:20:00,40.05,40.12,40.05,40.08,41900.0,31.7011,31.7565,31.7011,31.7248,41900.0
2010-03-12 13:30:00,40.07,40.12,39.95,40.11,139300.0,31.7169,31.7565,31.6219,31.7485,139300.0
2010-03-12 13:40:00,40.11,40.15,40.09,40.15,96800.0,31.7485,31.7802,31.7327,31.7802,96800.0
2010-03-12 13:50:00,40.15,40.17,40.05,40.17,99900.0,31.7802,31.796,31.7011,31.796,99900.0
2010-03-12 14:00:00,40.17,40.24,40.11,40.23,58200.0,31.796,31.8514,31.7485,31.8435,58200.0
2010-03-12 14:10:00,40.24,40.24,40.11,40.13,55900.0,31.8514,31.8514,31.7485,31.7644,55900.0
2010-03-12 14:20:00,40.13,40.17,40.01,40.08,59400.0,31.7644,31.796,31.6694,31.7248,59400.0
2010-03-12 14:30:00,40.08,40.12,40.04,40.05,61800.0,31.7248,31.7565,31.6931,31.7011,61800.0
2010-03-12 14:40:00,40.05,40.09,40.01,40.03,108700.0,31.7011,31.7327,31.6694,31.6852,108700.0
2010-03-12 14:50:00,40.02,40.03,39.92,39.94,146700.0,31.6773,31.6852,31.5982,31.614,146700.0
2010-03-12 15:00:00,39.94,39.95,39.75,39.78,222600.0,31.614,31.6219,31.4636,31.4873,222600.0
2010-03-12 15:10:00,39.78,39.78,39.49,39.53,285400.0,31.4873,31.4873,31.2578,31.2895,285400.0
2010-03-12 15:20:00,39.53,39.61,39.46,39.58,273200.0,31.2895,31.3528,31.234,31.329,273200.0
2010-03-12 15:30:00,39.57,39.74,39.55,39.71,175100.0,31.3211,31.4557,31.3053,31.4319,175100.0
2010-03-12 15:40:00,39.72,39.86,39.7,39.84,285100.0,31.4398,31.5507,31.424,31.5348,285100.0
2010-03-12 15:50:00,39.83,39.85,39.79,39.84,445500.0,31.5269,31.5427,31.4953,31.5348,445500.0
2010-03-15 09:30:00,39.9,40.43,39.8,40.13,590600.0,31.5823,32.0018,31.5032,31.7644,590600.0
2010-03-15 09:40:00,40.14,40.35,40.02,40.34,240000.0,31.7723,31.9385,31.6773,31.9306,240000.0
2010-03-15 09:50:00,40.35,40.38,40.02,40.02,160300.0,31.9385,31.9623,31.6773,31.6773,160300.0
2010-03-15 10:00:00,40.01,40.01,39.84,39.94,137700.0,31.6694,31.6694,31.5348,31.614,137700.0
2010-03-15 10:10:00,39.95,39.95,39.68,39.69,329500.0,31.6219,31.6219,31.4082,31.4161,329500.0
2010-03-15 10:20:00,39.69,39.75,39.57,39.62,255400.0,31.4161,31.4636,31.3211,31.3607,255400.0
2010-03-15 10:30:00,39.62,39.69,39.6,39.61,193200.0,31.3607,31.4161,31.3449,31.3528,193200.0
2010-03-15 10:40:00,39.62,39.64,39.48,39.51,143400.0,31.3607,31.3765,31.2499,31.2736,143400.0
2010-03-15 10:50:00,39.51,39.73,39.48,39.54,171700.0,31.2736,31.4478,31.2499,31.2974,171700.0
2010-03-15 11:00:00,39.55,39.57,39.2,39.25,366300.0,31.3053,31.3211,31.0282,31.0678,366300.0
2010-03-15 11:10:00,39.25,39.25,39.01,39.08,313500.0,31.0678,31.0678,30.8779,30.9333,313500.0
2010-03-15 11:20:00,39.08,39.1,38.95,39.07,373400.0,30.9333,30.9491,30.8304,30.9253,373400.0
2010-03-15 11:30:00,39.07,39.2,39.0,39.18,146200.0,30.9253,31.0282,30.8699,31.0124,146200.0
2010-03-15 11:40:00,39.17,39.34,39.14,39.32,93100.0,31.0045,31.1391,30.9808,31.1232,93100.0
2010-03-15 11:50:00,39.33,39.37,39.27,39.33,137300.0,31.1311,31.1628,31.0837,31.1311,137300.0
2010-03-15 12:00:00,39.33,39.33,39.23,39.29,102600.0,31.1311,31.1311,31.052,31.0995,102600.0
2010-03-15 12:10:00,39.29,39.29,39.25,39.26,157600.0,31.0995,31.0995,31.0678,31.0757,157600.0
2010-03-15 12:20:00,39.27,39.39,39.26,39.33,75300.0,31.0837,31.1786,31.0757,31.1311,75300.0
2010-03-15 12:30:00,39.33,39.54,39.31,39.52,92600.0,31.1311,31.2974,31.1153,31.2815,92600.0
2010-03-15 12:40:00,39.53,39.61,39.5,39.5,203900.0,31.2895,31.3528,31.2657,31.2657,203900.0
2010-03-15 12:50:00,39.5,39.56,39.45,39.55,103800.0,31.2657,31.3132,31.2261,31.3053,103800.0
2010-03-15 13:00:00,39.54,39.59,39.44,39.59,104600.0,31.2974,31.3369,31.2182,31.3369,104600.0
2010-03-15 13:10:00,39.59,39.64,39.55,39.62,106800.0,31.3369,31.3765,31.3053,31.3607,106800.0
2010-03-15 13:20:00,39.61,39.62,39.55,39.6,118000.0,31.3528,31.3607,31.3053,31.3449,118000.0
2010-03-15 13:30:00,39.59,39.67,39.59,39.65,192300.0,31.3369,31.4003,31.3369,31.3844,192300.0
2010-03-15 13:40:00,39.64,39.69,39.57,39.6,145400.0,31.3765,31.4161,31.3211,31.3449,145400.0
2010-03-15 13:50:00,39.59,39.68,39.58,39.62,65800.0,31.3369,31.4082,31.329,31.3607,65800.0
2010-03-15 14:00:00,39.62,39.62,39.46,39.48,130200.0,31.3607,31.3607,31.234,31.2499,130200.0
2010-03-15 14:10:00,39.49,39.55,39.46,39.55,183400.0,31.2578,31.3053,31.234,31.3053,183400.0
2010-03-15 14:20:00,39.55,39.55,39.47,39.49,148800.0,31.3053,31.3053,31.242,31.2578,148800.0
2010-03-15 14:30:00,39.49,39.51,39.4,39.49,120600.0,31.2578,31.2736,31.1866,31.2578,120600.0
2010-03-15 14:40:00,39.49,39.68,39.48,39.62,129100.0,31.2578,31.4082,31.2499,31.3607,129100.0
2010-03-15 14:50:00,39.62,39.74,39.59,39.62,274800.0,31.3607,31.4557,31.3369,31.3607,274800.0
2010-03-15 15:00:00,39.61,39.67,39.59,39.67,179400.0,31.3528,31.4003,31.3369,31.4003,179400.0
2010-03-15 15:10:00,39.67,39.76,39.67,39.75,165700.0,31.4003,31.4715,31.4003,31.4636,165700.0
2010-03-15 15:20:00,39.75,39.84,39.72,39.82,164300.0,31.4636,31.5348,31.4398,31.519,164300.0
2010-03-15 15:30:00,39.82,39.88,39.75,39.86,172400.0,31.519,31.5665,31.4636,31.5507,172400.0
2010-03-15 15:40:00,39.86,40.04,39.83,40.03,280900.0,31.5507,31.6931,31.5269,31.6852,280900.0
2010-03-15 15:50:00,40.04,40.04,39.94,39.97,490700.0,31.6931,31.6931,31.614,31.6377,490700.0
2010-03-16 09:30:00,40.26,40.26,39.59,39.65,269000.0,31.8673,31.8673,31.3369,31.3844,269000.0
2010-03-16 09:40:00,39.64,39.65,39.28,39.31,386200.0,31.3765,31.3844,31.0916,31.1153,386200.0
2010-03-16 09:50:00,39.3,39.62,39.29,39.59,204800.0,31.1074,31.3607,31.0995,31.3369,204800.0
2010-03-16 10:00:00,39.58,39.67,39.49,39.62,119900.0,31.329,31.4003,31.2578,31.3607,119900.0
2010-03-16 10:10:00,39.62,39.68,39.47,39.49,137100.0,31.3607,31.4082,31.242,31.2578,137100.0
2010-03-16 10:20:00,39.49,39.5,39.34,39.49,162300.0,31.2578,31.2657,31.1391,31.2578,162300.0
2010-03-16 10:30:00,39.5,39.54,39.46,39.48,95400.0,31.2657,31.2974,31.234,31.2499,95400.0
2010-03-16 10:40:00,39.48,39.55,39.43,39.51,171800.0,31.2499,31.3053,31.2103,31.2736,171800.0
2010-03-16 10:50:00,39.51,39.71,39.49,39.64,97900.0,31.2736,31.4319,31.2578,31.3765,97900.0
2010-03-16 11:00:00,39.64,39.65,39.53,39.55,129400.0,31.3765,31.3844,31.2895,31.3053,129400.0
2010-03-16 11:10:00,39.55,39.64,39.55,39.64,72000.0,31.3053,31.3765,31.3053,31.3765,72000.0
2010-03-16 11:20:00,39.64,39.65,39.5,39.5,61900.0,31.3765,31.3844,31.2657,31.2657,61900.0
2010-03-16 11:30:00,39.5,39.55,39.41,39.42,137600.0,31.2657,31.3053,31.1945,31.2024,137600.0
2010-03-16 11:40:00,39.42,39.51,39.42,39.49,75700.0,31.2024,31.2736,31.2024,31.2578,75700.0
2010-03-16 11:50:00,39.49,39.5,39.35,39.49,116900.0,31.2578,31.2657,31.147,31.2578,116900.0
2010-03-16 12:00:00,39.5,39.54,39.36,39.5,105800.0,31.2657,31.2974,31.1549,31.2657,105800.0
2010-03-16 12:10:00,39.5,39.67,39.46,39.65,235900.0,31.2657,31.4003,31.234,31.3844,235900.0
2010-03-16 12:20:00,39.65,39.67,39.56,39.67,91300.0,31.3844,31.4003,31.3132,31.4003,91300.0
2010-03-16 12:30:00,39.67,39.67,39.5,39.5,128300.0,31.4003,31.4003,31.2657,31.2657,128300.0
2010-03-16 12:40:00,39.5,39.55,39.47,39.52,67400.0,31.2657,31.3053,31.242,31.2815,67400.0
2010-03-16 12:50:00,39.52,39.59,39.51,39.59,37000.0,31.2815,31.3369,31.2736,31.3369,37000.0
2010-03-16 13:00:00,39.59,39.63,39.5,39.5,69800.0,31.3369,31.3686,31.2657,31.2657,69800.0
2010-03-16 13:10:00,39.5,39.56,39.44,39.44,63900.0,31.2657,31.3132,31.2182,31.2182,63900.0
2010-03-16 13:20:00,39.44,39.46,39.33,39.46,171300.0,31.2182,31.234,31.1311,31.234,171300.0
2010-03-16 13:30:00,39.47,39.48,39.4,39.42,80200.0,31.242,31.2499,31.1866,31.2024,80200.0
2010-03-16 13:40:00,39.42,39.45,39.38,39.38,90400.0,31.2024,31.2261,31.1707,31.1707,90400.0
2010-03-16 13:50:00,39.38,39.38,39.32,39.34,107700.0,31.1707,31.1707,31.1232,31.1391,107700.0
2010-03-16 14:00:00,39.34,39.41,39.27,39.3,108200.0,31.1391,31.1945,31.0837,31.1074,108200.0
2010-03-16 14:10:00,39.3,39.62,39.3,39.5,124900.0,31.1074,31.3607,31.1074,31.2657,124900.0
2010-03-16 14:20:00,39.5,39.8,39.49,39.8,481000.0,31.2657,31.5032,31.2578,31.5032,481000.0
2010-03-16 14:30:00,39.8,39.96,39.79,39.88,549900.0,31.5032,31.6298,31.4953,31.5665,549900.0
2010-03-16 14:40:00,39.88,40.06,39.83,39.96,442700.0,31.5665,31.709,31.5269,31.6298,442700.0
2010-03-16 14:50:00,39.96,40.19,39.89,40.12,236300.0,31.6298,31.8119,31.5744,31.7565,236300.0
2010-03-16 15:00:00,40.12,40.15,39.94,39.94,184500.0,31.7565,31.7802,31.614,31.614,184500.0
2010-03-16 15:10:00,39.94,40.13,39.94,40.08,183300.0,31.614,31.7644,31.614,31.7248,183300.0
2010-03-16 15:20:00,40.08,40.25,40.04,40.17,258500.0,31.7248,31.8594,31.6931,31.796,258500.0
2010-03-16 15:30:00,40.18,40.39,40.15,40.35,394600.0,31.804,31.9702,31.7802,31.9385,394600.0
2010-03-16 15:40:00,40.36,40.4,40.27,40.31,250100.0,31.9464,31.9781,31.8752,31.9069,250100.0
2010-03-16 15:50:00,40.31,40.42,40.28,40.38,659800.0,31.9069,31.9939,31.8831,31.9623,659800.0
2010-03-17 09:30:00,40.61,40.9,40.49,40.87,180600.0,32.1443,32.3739,32.0493,32.3501,180600.0
2010-03-17 09:40:00,40.88,40.91,40.67,40.68,166700.0,32.358,32.3818,32.1918,32.1997,166700.0
2010-03-17 09:50:00,40.67,40.83,40.6,40.79,257100.0,32.1918,32.3185,32.1364,32.2868,257100.0
2010-03-17 10:00:00,40.77,40.83,40.65,40.67,142700.0,32.271,32.3185,32.176,32.1918,142700.0
2010-03-17 10:10:00,40.67,40.67,40.48,40.57,130500.0,32.1918,32.1918,32.0414,32.1127,130500.0
2010-03-17 10:20:00,40.58,40.62,40.36,40.36,81100.0,32.1206,32.1522,31.9464,31.9464,81100.0
2010-03-17 10:30:00,40.36,40.4,40.25,40.27,142200.0,31.9464,31.9781,31.8594,31.8752,142200.0
2010-03-17 10:40:00,40.27,40.35,40.27,40.29,141600.0,31.8752,31.9385,31.8752,31.891,141600.0
2010-03-17 10:50:00,40.29,40.3,40.25,40.28,113100.0,31.891,31.8989,31.8594,31.8831,113100.0
2010-03-17 11:00:00,40.28,40.3,40.25,40.29,137600.0,31.8831,31.8989,31.8594,31.891,137600.0
2010-03-17 11:10:00,40.29,40.43,40.28,40.4,144600.0,31.891,32.0018,31.8831,31.9781,144600.0
2010-03-17 11:20:00,40.4,40.51,40.37,40.39,141700.0,31.9781,32.0652,31.9543,31.9702,141700.0
2010-03-17 11:30:00,40.39,40.53,40.37,40.5,106800.0,31.9702,32.081,31.9543,32.0572,106800.0
2010-03-17 11:40:00,40.5,40.54,40.47,40.48,136700.0,32.0572,32.0889,32.0335,32.0414,136700.0
2010-03-17 11:50:00,40.48,40.48,40.29,40.3,162400.0,32.0414,32.0414,31.891,31.8989,162400.0
2010-03-17 12:00:00,40.31,40.39,40.3,40.39,105500.0,31.9069,31.9702,31.8989,31.9702,105500.0
2010-03-17 12:10:00,40.39,40.5,40.38,40.5,88500.0,31.9702,32.0572,31.9623,32.0572,88500.0
2010-03-17 12:20:00,40.5,40.53,40.44,40.47,85600.0,32.0572,32.081,32.0098,32.0335,85600.0
2010-03-17 12:30:00,40.46,40.46,40.35,40.35,67300.0,32.0256,32.0256,31.9385,31.9385,67300.0
2010-03-17 12:40:00,40.36,40.4,40.31,40.37,114200.0,31.9464,31.9781,31.9069,31.9543,114200.0
2010-03-17 12:50:00,40.36,40.4,40.34,40.35,69800.0,31.9464,31.9781,31.9306,31.9385,69800.0
2010-03-17 13:00:00,40.35,40.41,40.33,40.39,92300.0,31.9385,31.986,31.9227,31.9702,92300.0
2010-03-17 13:10:00,40.4,40.41,40.33,40.39,66200.0,31.9781,31.986,31.9227,31.9702,66200.0
2010-03-17 13:20:00,40.39,40.42,40.33,40.42,70000.0,31.9702,31.9939,31.9227,31.9939,70000.0
2010-03-17 13:30:00,40.42,40.58,40.42,40.56,146600.0,31.9939,32.1206,31.9939,32.1047,146600.0
2010-03-17 13:40:00,40.57,40.6,40.5,40.52,66900.0,32.1127,32.1364,32.0572,32.0731,66900.0
2010-03-17 13:50:00,40.52,40.6,40.51,40.58,78900.0,32.0731,32.1364,32.0652,32.1206,78900.0
2010-03-17 14:00:00,40.58,40.6,40.52,40.58,62800.0,32.1206,32.1364,32.0731,32.1206,62800.0
2010-03-17 14:10:00,40.59,40.69,40.58,40.69,83400.0,32.1285,32.2076,32.1206,32.2076,83400.0
2010-03-17 14:20:00,40.69,40.69,40.55,40.57,84600.0,32.2076,32.2076,32.0968,32.1127,84600.0
2010-03-17 14:30:00,40.58,40.61,40.4,40.43,128900.0,32.1206,32.1443,31.9781,32.0018,128900.0
2010-03-17 14:40:00,40.43,40.49,40.38,40.42,121300.0,32.0018,32.0493,31.9623,31.9939,121300.0
2010-03-17 14:50:00,40.42,40.46,40.15,40.16,228300.0,31.9939,32.0256,31.7802,31.7881,228300.0
2010-03-17 15:00:00,40.16,40.26,40.11,40.26,223400.0,31.7881,31.8673,31.7485,31.8673,223400.0
2010-03-17 15:10:00,40.26,40.29,40.07,40.09,157500.0,31.8673,31.891,31.7169,31.7327,157500.0
2010-03-17 15:20:00,40.09,40.09,39.99,40.04,216900.0,31.7327,31.7327,31.6536,31.6931,216900.0
2010-03-17 15:30:00,40.05,40.19,39.96,40.17,271200.0,31.7011,31.8119,31.6298,31.796,271200.0
2010-03-17 15:40:00,40.18,40.28,40.07,40.24,198500.0,31.804,31.8831,31.7169,31.8514,198500.0
2010-03-17 15:50:00,40.23,40.29,40.2,40.25,353400.0,31.8435,31.891,31.8198,31.8594,353400.0
2010-03-18 09:30:00,40.2,40.48,40.03,40.36,287300.0,31.8198,32.0414,31.6852,31.9464,287300.0
2010-03-18 09:40:00,40.37,40.44,40.21,40.25,225300.0,31.9543,32.0098,31.8277,31.8594,225300.0
2010-03-18 09:50:00,40.25,40.26,40.14,40.15,132800.0,31.8594,31.8673,31.7723,31.7802,132800.0
2010-03-18 10:00:00,40.15,40.5,40.15,40.2,153800.0,31.7802,32.0572,31.7802,31.8198,153800.0
2010-03-18 10:10:00,40.19,40.35,40.19,40.35,76600.0,31.8119,31.9385,31.8119,31.9385,76600.0
2010-03-18 10:20:00,40.35,40.61,40.35,40.36,178700.0,31.9385,32.1443,31.9385,31.9464,178700.0
2010-03-18 10:30:00,40.35,40.5,40.34,40.41,113700.0,31.9385,32.0572,31.9306,31.986,113700.0
2010-03-18 10:40:00,40.41,40.44,40.34,40.4,111900.0,31.986,32.0098,31.9306,31.9781,111900.0
2010-03-18 10:50:00,40.39,40.6,40.35,40.59,130800.0,31.9702,32.1364,31.9385,32.1285,130800.0
2010-03-18 11:00:00,40.59,40.59,40.42,40.49,102100.0,32.1285,32.1285,31.9939,32.0493,102100.0
2010-03-18 11:10:00,40.47,40.52,40.38,40.46,79300.0,32.0335,32.0731,31.9623,32.0256,79300.0
2010-03-18 11:20:00,40.47,40.59,40.44,40.49,64100.0,32.0335,32.1285,32.0098,32.0493,64100.0
2010-03-18 11:30:00,40.48,40.51,40.35,40.36,97400.0,32.0414,32.0652,31.9385,31.9464,97400.0
2010-03-18 11:40:00,40.35,40.36,40.17,40.34,108600.0,31.9385,31.9464,31.796,31.9306,108600.0
2010-03-18 11:50:00,40.34,40.37,40.16,40.18,114600.0,31.9306,31.9543,31.7881,31.804,114600.0
2010-03-18 12:00:00,40.19,40.32,40.12,40.31,108000.0,31.8119,31.9148,31.7565,31.9069,108000.0
2010-03-18 12:10:00,40.33,40.36,40.28,40.29,49000.0,31.9227,31.9464,31.8831,31.891,49000.0
2010-03-18 12:20:00,40.29,40.33,40.23,40.31,50700.0,31.891,31.9227,31.8435,31.9069,50700.0
2010-03-18 12:30:00,40.31,40.32,40.17,40.26,87000.0,31.9069,31.9148,31.796,31.8673,87000.0
2010-03-18 12:40:00,40.26,40.35,40.26,40.31,125300.0,31.8673,31.9385,31.8673,31.9069,125300.0
2010-03-18 12:50:00,40.32,40.32,40.27,40.31,33100.0,31.9148,31.9148,31.8752,31.9069,33100.0
2010-03-18 13:00:00,40.3,40.36,40.24,40.35,32600.0,31.8989,31.9464,31.8514,31.9385,32600.0
2010-03-18 13:10:00,40.36,40.4,40.32,40.33,43100.0,31.9464,31.9781,31.9148,31.9227,43100.0
2010-03-18 13:20:00,40.33,40.37,40.3,40.31,27900.0,31.9227,31.9543,31.8989,31.9069,27900.0
2010-03-18 13:30:00,40.31,40.41,40.29,40.31,55300.0,31.9069,31.986,31.891,31.9069,55300.0
2010-03-18 13:40:00,40.32,40.32,40.26,40.31,60400.0,31.9148,31.9148,31.8673,31.9069,60400.0
2010-03-18 13:50:00,40.32,40.32,40.21,40.28,47600.0,31.9148,31.9148,31.8277,31.8831,47600.0
2010-03-18 14:00:00,40.29,40.45,40.29,40.41,94400.0,31.891,32.0177,31.891,31.986,94400.0
2010-03-18 14:10:00,40.41,40.41,40.31,40.31,42700.0,31.986,31.986,31.9069,31.9069,42700.0
2010-03-18 14:20:00,40.31,40.38,40.29,40.37,43100.0,31.9069,31.9623,31.891,31.9543,43100.0
2010-03-18 14:30:00,40.37,40.49,40.37,40.4,75200.0,31.9543,32.0493,31.9543,31.9781,75200.0
2010-03-18 14:40:00,40.4,40.46,40.28,40.33,93000.0,31.9781,32.0256,31.8831,31.9227,93000.0
2010-03-18 14:50:00,40.34,40.39,40.24,40.39,66600.0,31.9306,31.9702,31.8514,31.9702,66600.0
2010-03-18 15:00:00,40.39,40.48,40.39,40.46,96100.0,31.9702,32.0414,31.9702,32.0256,96100.0
2010-03-18 15:10:00,40.46,40.53,40.36,40.52,106500.0,32.0256,32.081,31.9464,32.0731,106500.0
2010-03-18 15:20:00,40.51,40.73,40.51,40.7,292700.0,32.0652,32.2393,32.0652,32.2156,292700.0
2010-03-18 15:30:00,40.69,40.8,40.62,40.78,381900.0,32.2076,32.2947,32.1522,32.2789,381900.0
2010-03-18 15:40:00,40.78,40.9,40.68,40.86,485400.0,32.2789,32.3739,32.1997,32.3422,485400.0
2010-03-18 15:50:00,40.87,40.92,40.79,40.8,694800.0,32.3501,32.3897,32.2868,32.2947,694800.0
2010-03-19 09:30:00,41.21,41.23,40.75,40.75,1077100.0,32.6192,32.6351,32.2551,32.2551,1077100.0
2010-03-19 09:40:00,40.75,40.82,40.6,40.72,268200.0,32.2551,32.3105,32.1364,32.2314,268200.0
2010-03-19 09:50:00,40.72,40.8,40.63,40.64,114700.0,32.2314,32.2947,32.1601,32.1681,114700.0
2010-03-19 10:00:00,40.65,40.67,40.38,40.46,197800.0,32.176,32.1918,31.9623,32.0256,197800.0
2010-03-19 10:10:00,40.45,40.52,40.35,40.39,140700.0,32.0177,32.0731,31.9385,31.9702,140700.0
2010-03-19 10:20:00,40.4,40.44,40.24,40.36,182200.0,31.9781,32.0098,31.8514,31.9464,182200.0
2010-03-19 10:30:00,40.35,40.46,40.23,40.37,116700.0,31.9385,32.0256,31.8435,31.9543,116700.0
2010-03-19 10:40:00,40.37,40.39,40.25,40.26,131900.0,31.9543,31.9702,31.8594,31.8673,131900.0
2010-03-19 10:50:00,40.28,40.44,40.26,40.31,81700.0,31.8831,32.0098,31.8673,31.9069,81700.0
2010-03-19 11:00:00,40.32,40.33,40.24,40.28,108700.0,31.9148,31.9227,31.8514,31.8831,108700.0
2010-03-19 11:10:00,40.28,40.31,40.05,40.06,127100.0,31.8831,31.9069,31.7011,31.709,127100.0
2010-03-19 11:20:00,40.07,40.24,40.07,40.14,79600.0,31.7169,31.8514,31.7169,31.7723,79600.0
2010-03-19 11:30:00,40.13,40.14,39.97,40.07,143800.0,31.7644,31.7723,31.6377,31.7169,143800.0
2010-03-19 11:40:00,40.08,40.25,40.08,40.17,76800.0,31.7248,31.8594,31.7248,31.796,76800.0
2010-03-19 11:50:00,40.18,40.24,40.1,40.12,62100.0,31.804,31.8514,31.7406,31.7565,62100.0
2010-03-19 12:00:00,40.12,40.29,40.07,40.26,112000.0,31.7565,31.891,31.7169,31.8673,112000.0
2010-03-19 12:10:00,40.27,40.28,40.18,40.21,87900.0,31.8752,31.8831,31.804,31.8277,87900.0
2010-03-19 12:20:00,40.2,40.31,40.17,40.22,85300.0,31.8198,31.9069,31.796,31.8356,85300.0
2010-03-19 12:30:00,40.22,40.24,40.16,40.17,59200.0,31.8356,31.8514,31.7881,31.796,59200.0
2010-03-19 12:40:00,40.17,40.24,40.08,40.08,80100.0,31.796,31.8514,31.7248,31.7248,80100.0
2010-03-19 12:50:00,40.08,40.14,40.01,40.14,82700.0,31.7248,31.7723,31.6694,31.7723,82700.0
2010-03-19 13:00:00,40.12,40.29,40.12,40.24,63100.0,31.7565,31.891,31.7565,31.8514,63100.0
2010-03-19 13:10:00,40.23,40.26,40.2,40.24,28800.0,31.8435,31.8673,31.8198,31.8514,28800.0
2010-03-19 13:20:00,40.23,40.25,40.17,40.24,31900.0,31.8435,31.8594,31.796,31.8514,31900.0
2010-03-19 13:30:00,40.25,40.25,40.08,40.08,45000.0,31.8594,31.8594,31.7248,31.7248,45000.0
2010-03-19 13:40:00,40.09,40.19,40.05,40.18,83800.0,31.7327,31.8119,31.7011,31.804,83800.0
2010-03-19 13:50:00,40.18,40.21,40.12,40.15,111200.0,31.804,31.8277,31.7565,31.7802,111200.0
2010-03-19 14:00:00,40.15,40.28,40.11,40.24,96600.0,31.7802,31.8831,31.7485,31.8514,96600.0
2010-03-19 14:10:00,40.23,40.25,40.11,40.14,77300.0,31.8435,31.8594,31.7485,31.7723,77300.0
2010-03-19 14:20:00,40.14,40.3,40.13,40.19,122900.0,31.7723,31.8989,31.7644,31.8119,122900.0
2010-03-19 14:30:00,40.18,40.21,40.11,40.11,58100.0,31.804,31.8277,31.7485,31.7485,58100.0
2010-03-19 14:40:00,40.12,40.18,40.09,40.15,72800.0,31.7565,31.804,31.7327,31.7802,72800.0
2010-03-19 14:50:00,40.15,40.15,39.99,39.99,155700.0,31.7802,31.7802,31.6536,31.6536,155700.0
2010-03-19 15:00:00,40.0,40.06,39.99,40.02,133500.0,31.6615,31.709,31.6536,31.6773,133500.0
2010-03-19 15:10:00,40.02,40.12,40.02,40.07,157400.0,31.6773,31.7565,31.6773,31.7169,157400.0
2010-03-19 15:20:00,40.07,40.11,40.02,40.02,133900.0,31.7169,31.7485,31.6773,31.6773,133900.0
2010-03-19 15:30:00,40.02,40.03,39.88,39.9,325300.0,31.6773,31.6852,31.5665,31.5823,325300.0
2010-03-19 15:40:00,39.9,39.96,39.84,39.94,428900.0,31.5823,31.6298,31.5348,31.614,428900.0
2010-03-19 15:50:00,39.94,39.95,39.75,39.77,921400.0,31.614,31.6219,31.4636,31.4794,921400.0
2010-03-22 09:30:00,39.37,39.71,39.33,39.48,214500.0,31.1628,31.4319,31.1311,31.2499,214500.0
2010-03-22 09:40:00,39.48,39.73,39.47,39.57,175200.0,31.2499,31.4478,31.242,31.3211,175200.0
2010-03-22 09:50:00,39.57,39.88,39.5,39.81,252700.0,31.3211,31.5665,31.2657,31.5111,252700.0
2010-03-22 10:00:00,39.82,40.0,39.82,39.98,246900.0,31.519,31.6615,31.519,31.6456,246900.0
2010-03-22 10:10:00,39.97,39.99,39.9,39.93,145400.0,31.6377,31.6536,31.5823,31.6061,145400.0
2010-03-22 10:20:00,39.94,40.21,39.94,40.18,238400.0,31.614,31.8277,31.614,31.804,238400.0
2010-03-22 10:30:00,40.18,40.38,40.17,40.35,113500.0,31.804,31.9623,31.796,31.9385,113500.0
2010-03-22 10:40:00,40.36,40.43,40.3,40.39,95400.0,31.9464,32.0018,31.8989,31.9702,95400.0
2010-03-22 10:50:00,40.38,40.47,40.24,40.33,154500.0,31.9623,32.0335,31.8514,31.9227,154500.0
2010-03-22 11:00:00,40.33,40.42,40.33,40.38,104500.0,31.9227,31.9939,31.9227,31.9623,104500.0
2010-03-22 11:10:00,40.38,40.38,40.15,40.15,106600.0,31.9623,31.9623,31.7802,31.7802,106600.0
2010-03-22 11:20:00,40.16,40.31,40.15,40.29,99200.0,31.7881,31.9069,31.7802,31.891,99200.0
2010-03-22 11:30:00,40.3,40.32,40.13,40.16,112300.0,31.8989,31.9148,31.7644,31.7881,112300.0
2010-03-22 11:40:00,40.17,40.3,40.13,40.3,78300.0,31.796,31.8989,31.7644,31.8989,78300.0
2010-03-22 11:50:00,40.3,40.43,40.29,40.42,75900.0,31.8989,32.0018,31.891,31.9939,75900.0
2010-03-22 12:00:00,40.42,40.45,40.33,40.43,105100.0,31.9939,32.0177,31.9227,32.0018,105100.0
2010-03-22 12:10:00,40.43,40.45,40.25,40.26,70200.0,32.0018,32.0177,31.8594,31.8673,70200.0
2010-03-22 12:20:00,40.27,40.41,40.26,40.41,60000.0,31.8752,31.986,31.8673,31.986,60000.0
2010-03-22 12:30:00,40.41,40.45,40.32,40.32,72200.0,31.986,32.0177,31.9148,31.9148,72200.0
2010-03-22 12:40:00,40.33,40.35,40.25,40.27,49200.0,31.9227,31.9385,31.8594,31.8752,49200.0
2010-03-22 12:50:00,40.27,40.33,40.22,40.28,80400.0,31.8752,31.9227,31.8356,31.8831,80400.0
2010-03-22 13:00:00,40.28,40.39,40.28,40.34,157800.0,31.8831,31.9702,31.8831,31.9306,157800.0
2010-03-22 13:10:00,40.33,40.41,40.31,40.36,70300.0,31.9227,31.986,31.9069,31.9464,70300.0
2010-03-22 13:20:00,40.36,40.42,40.34,40.41,61000.0,31.9464,31.9939,31.9306,31.986,61000.0
2010-03-22 13:30:00,40.41,40.49,40.41,40.49,95000.0,31.986,32.0493,31.986,32.0493,95000.0
2010-03-22 13:40:00,40.5,40.55,40.42,40.47,131400.0,32.0572,32.0968,31.9939,32.0335,131400.0
2010-03-22 13:50:00,40.47,40.57,40.44,40.45,78000.0,32.0335,32.1127,32.0098,32.0177,78000.0
2010-03-22 14:00:00,40.44,40.48,40.41,40.44,81300.0,32.0098,32.0414,31.986,32.0098,81300.0
2010-03-22 14:10:00,40.43,40.43,40.32,40.38,63900.0,32.0018,32.0018,31.9148,31.9623,63900.0
2010-03-22 14:20:00,40.37,40.43,40.33,40.38,86900.0,31.9543,32.0018,31.9227,31.9623,86900.0
2010-03-22 14:30:00,40.38,40.45,40.38,40.42,99500.0,31.9623,32.0177,31.9623,31.9939,99500.0
2010-03-22 14:40:00,40.41,40.43,40.38,40.41,231700.0,31.986,32.0018,31.9623,31.986,231700.0
2010-03-22 14:50:00,40.41,40.45,40.39,40.41,124300.0,31.986,32.0177,31.9702,31.986,124300.0
2010-03-22 15:00:00,40.41,40.45,40.4,40.43,135100.0,31.986,32.0177,31.9781,32.0018,135100.0
2010-03-22 15:10:00,40.43,40.61,40.43,40.58,222400.0,32.0018,32.1443,32.0018,32.1206,222400.0
2010-03-22 15:20:00,40.58,40.69,40.54,40.66,215000.0,32.1206,32.2076,32.0889,32.1839,215000.0
2010-03-22 15:30:00,40.67,40.67,40.51,40.55,231500.0,32.1918,32.1918,32.0652,32.0968,231500.0
2010-03-22 15:40:00,40.55,40.6,40.53,40.58,257100.0,32.0968,32.1364,32.081,32.1206,257100.0
2010-03-22 15:50:00,40.58,40.6,40.54,40.59,534900.0,32.1206,32.1364,32.0889,32.1285,534900.0
2010-03-23 09:30:00,40.59,40.77,40.3,40.47,311500.0,32.1285,32.271,31.8989,32.0335,311500.0
2010-03-23 09:40:00,40.46,40.75,40.34,40.72,169200.0,32.0256,32.2551,31.9306,32.2314,169200.0
2010-03-23 09:50:00,40.71,40.79,40.66,40.74,117400.0,32.2235,32.2868,32.1839,32.2472,117400.0
2010-03-23 10:00:00,40.75,40.88,40.71,40.85,151500.0,32.2551,32.358,32.2235,32.3343,151500.0
2010-03-23 10:10:00,40.86,40.88,40.8,40.84,140700.0,32.3422,32.358,32.2947,32.3264,140700.0
2010-03-23 10:20:00,40.84,40.96,40.8,40.96,102900.0,32.3264,32.4214,32.2947,32.4214,102900.0
2010-03-23 10:30:00,40.96,40.98,40.85,40.85,107100.0,32.4214,32.4372,32.3343,32.3343,107100.0
2010-03-23 10:40:00,40.86,40.88,40.7,40.74,95700.0,32.3422,32.358,32.2156,32.2472,95700.0
2010-03-23 10:50:00,40.74,40.81,40.69,40.74,99200.0,32.2472,32.3026,32.2076,32.2472,99200.0
2010-03-23 11:00:00,40.73,40.76,40.59,40.7,135700.0,32.2393,32.263,32.1285,32.2156,135700.0
2010-03-23 11:10:00,40.71,40.8,40.68,40.75,89200.0,32.2235,32.2947,32.1997,32.2551,89200.0
2010-03-23 11:20:00,40.75,40.77,40.6,40.65,93000.0,32.2551,32.271,32.1364,32.176,93000.0
2010-03-23 11:30:00,40.64,40.72,40.62,40.65,64600.0,32.1681,32.2314,32.1522,32.176,64600.0
2010-03-23 11:40:00,40.65,40.73,40.59,40.7,79600.0,32.176,32.2393,32.1285,32.2156,79600.0
2010-03-23 11:50:00,40.7,40.78,40.67,40.76,45400.0,32.2156,32.2789,32.1918,32.263,45400.0
2010-03-23 12:00:00,40.76,40.85,40.71,40.81,64400.0,32.263,32.3343,32.2235,32.3026,64400.0
2010-03-23 12:10:00,40.82,40.88,40.8,40.83,38700.0,32.3105,32.358,32.2947,32.3185,38700.0
2010-03-23 12:20:00,40.84,40.88,40.8,40.84,63900.0,32.3264,32.358,32.2947,32.3264,63900.0
2010-03-23 12:30:00,40.84,40.88,40.8,40.84,70100.0,32.3264,32.358,32.2947,32.3264,70100.0
2010-03-23 12:40:00,40.85,41.01,40.8,40.92,112700.0,32.3343,32.4609,32.2947,32.3897,112700.0
2010-03-23 12:50:00,40.92,40.94,40.82,40.83,51000.0,32.3897,32.4055,32.3105,32.3185,51000.0
2010-03-23 13:00:00,40.82,40.91,40.82,40.84,73700.0,32.3105,32.3818,32.3105,32.3264,73700.0
2010-03-23 13:10:00,40.85,40.88,40.78,40.85,50700.0,32.3343,32.358,32.2789,32.3343,50700.0
2010-03-23 13:20:00,40.84,40.85,40.78,40.82,68500.0,32.3264,32.3343,32.2789,32.3105,68500.0
2010-03-23 13:30:00,40.82,40.86,40.79,40.86,35700.0,32.3105,32.3422,32.2868,32.3422,35700.0
2010-03-23 13:40:00,40.86,40.86,40.74,40.78,56800.0,32.3422,32.3422,32.2472,32.2789,56800.0
2010-03-23 13:50:00,40.77,40.83,40.76,40.76,53700.0,32.271,32.3185,32.263,32.263,53700.0
2010-03-23 14:00:00,40.75,40.83,40.75,40.79,62200.0,32.2551,32.3185,32.2551,32.2868,62200.0
2010-03-23 14:10:00,40.79,40.81,40.72,40.73,81700.0,32.2868,32.3026,32.2314,32.2393,81700.0
2010-03-23 14:20:00,40.73,40.77,40.71,40.71,102900.0,32.2393,32.271,32.2235,32.2235,102900.0
2010-03-23 14:30:00,40.72,40.72,40.65,40.66,91600.0,32.2314,32.2314,32.176,32.1839,91600.0
2010-03-23 14:40:00,40.66,40.73,40.65,40.7,92600.0,32.1839,32.2393,32.176,32.2156,92600.0
2010-03-23 14:50:00,40.7,40.81,40.65,40.81,90700.0,32.2156,32.3026,32.176,32.3026,90700.0
2010-03-23 15:00:00,40.81,40.97,40.77,40.91,150400.0,32.3026,32.4293,32.271,32.3818,150400.0
2010-03-23 15:10:00,40.9,41.12,40.88,41.07,217900.0,32.3739,32.548,32.358,32.5084,217900.0
2010-03-23 15:20:00,41.07,41.1,41.01,41.02,123900.0,32.5084,32.5322,32.4609,32.4688,123900.0
2010-03-23 15:30:00,41.01,41.03,40.95,40.98,139400.0,32.4609,32.4768,32.4134,32.4372,139400.0
2010-03-23 15:40:00,40.98,41.01,40.94,40.95,158700.0,32.4372,32.4609,32.4055,32.4134,158700.0
2010-03-23 15:50:00,40.95,40.96,40.9,40.92,282000.0,32.4134,32.4214,32.3739,32.3897,282000.0
2010-03-24 09:30:00,40.79,41.07,40.66,41.07,176100.0,32.2868,32.5084,32.1839,32.5084,176100.0
2010-03-24 09:40:00,41.07,41.14,40.98,41.1,127000.0,32.5084,32.5638,32.4372,32.5322,127000.0
2010-03-24 09:50:00,41.1,41.1,40.93,40.97,122900.0,32.5322,32.5322,32.3976,32.4293,122900.0
2010-03-24 10:00:00,40.98,41.18,40.89,41.18,144700.0,32.4372,32.5955,32.3659,32.5955,144700.0
2010-03-24 10:10:00,41.18,41.42,41.18,41.38,139700.0,32.5955,32.7855,32.5955,32.7538,139700.0
2010-03-24 10:20:00,41.38,41.47,41.34,41.39,125900.0,32.7538,32.825,32.7221,32.7617,125900.0
2010-03-24 10:30:00,41.39,41.63,41.32,41.54,130400.0,32.7617,32.9517,32.7063,32.8804,130400.0
2010-03-24 10:40:00,41.55,41.61,41.5,41.58,106800.0,32.8884,32.9358,32.8488,32.9121,106800.0
2010-03-24 10:50:00,41.59,41.61,41.49,41.49,89000.0,32.92,32.9358,32.8409,32.8409,89000.0
2010-03-24 11:00:00,41.48,41.54,41.29,41.41,90100.0,32.833,32.8804,32.6826,32.7775,90100.0
2010-03-24 11:10:00,41.4,41.47,41.14,41.25,149900.0,32.7696,32.825,32.5638,32.6509,149900.0
2010-03-24 11:20:00,41.26,41.43,41.19,41.42,94000.0,32.6588,32.7934,32.6034,32.7855,94000.0
2010-03-24 11:30:00,41.43,41.47,41.35,41.45,54600.0,32.7934,32.825,32.7301,32.8092,54600.0
2010-03-24 11:40:00,41.46,41.47,41.42,41.46,46200.0,32.8171,32.825,32.7855,32.8171,46200.0
2010-03-24 11:50:00,41.45,41.55,41.43,41.55,51200.0,32.8092,32.8884,32.7934,32.8884,51200.0
2010-03-24 12:00:00,41.54,41.6,41.54,41.59,126100.0,32.8804,32.9279,32.8804,32.92,126100.0
2010-03-24 12:10:00,41.59,41.6,41.53,41.57,60400.0,32.92,32.9279,32.8725,32.9042,60400.0
2010-03-24 12:20:00,41.56,41.61,41.55,41.58,94900.0,32.8963,32.9358,32.8884,32.9121,94900.0
2010-03-24 12:30:00,41.59,41.61,41.55,41.58,77300.0,32.92,32.9358,32.8884,32.9121,77300.0
2010-03-24 12:40:00,41.55,41.6,41.53,41.6,71900.0,32.8884,32.9279,32.8725,32.9279,71900.0
2010-03-24 12:50:00,41.59,41.6,41.46,41.49,66400.0,32.92,32.9279,32.8171,32.8409,66400.0
2010-03-24 13:00:00,41.5,41.54,41.35,41.47,123500.0,32.8488,32.8804,32.7301,32.825,123500.0
2010-03-24 13:10:00,41.47,41.47,41.32,41.35,91100.0,32.825,32.825,32.7063,32.7301,91100.0
2010-03-24 13:20:00,41.34,41.5,41.32,41.49,98800.0,32.7221,32.8488,32.7063,32.8409,98800.0
2010-03-24 13:30:00,41.5,41.57,41.47,41.54,60900.0,32.8488,32.9042,32.825,32.8804,60900.0
2010-03-24 13:40:00,41.54,41.55,41.27,41.33,81200.0,32.8804,32.8884,32.6667,32.7142,81200.0
2010-03-24 13:50:00,41.32,41.39,41.28,41.37,91000.0,32.7063,32.7617,32.6746,32.7459,91000.0
2010-03-24 14:00:00,41.38,41.4,41.28,41.3,222100.0,32.7538,32.7696,32.6746,32.6905,222100.0
2010-03-24 14:10:00,41.3,41.41,41.29,41.3,131100.0,32.6905,32.7775,32.6826,32.6905,131100.0
2010-03-24 14:20:00,41.3,41.37,41.26,41.3,99400.0,32.6905,32.7459,32.6588,32.6905,99400.0
2010-03-24 14:30:00,41.3,41.4,41.28,41.33,101100.0,32.6905,32.7696,32.6746,32.7142,101100.0
2010-03-24 14:40:00,41.33,41.45,41.31,41.39,109200.0,32.7142,32.8092,32.6984,32.7617,109200.0
2010-03-24 14:50:00,41.38,41.39,41.28,41.28,97900.0,32.7538,32.7617,32.6746,32.6746,97900.0
2010-03-24 15:00:00,41.28,41.37,41.24,41.32,111600.0,32.6746,32.7459,32.643,32.7063,111600.0
2010-03-24 15:10:00,41.31,41.34,41.22,41.29,144100.0,32.6984,32.7221,32.6272,32.6826,144100.0
2010-03-24 15:20:00,41.3,41.39,41.28,41.34,118900.0,32.6905,32.7617,32.6746,32.7221,118900.0
2010-03-24 15:30:00,41.35,41.46,41.32,41.36,163500.0,32.7301,32.8171,32.7063,32.738,163500.0
2010-03-24 15:40:00,41.36,41.36,41.26,41.28,187700.0,32.738,32.738,32.6588,32.6746,187700.0
2010-03-24 15:50:00,41.27,41.29,41.21,41.23,300300.0,32.6667,32.6826,32.6192,32.6351,300300.0
2010-03-25 09:30:00,41.56,42.0,41.56,41.89,194400.0,32.8963,33.2445,32.8963,33.1575,194400.0
2010-03-25 09:40:00,41.87,42.05,41.69,41.97,189400.0,33.1416,33.2841,32.9992,33.2208,189400.0
2010-03-25 09:50:00,41.99,42.04,41.93,42.0,70100.0,33.2366,33.2762,33.1891,33.2445,70100.0
2010-03-25 10:00:00,42.0,42.1,41.82,41.94,143000.0,33.2445,33.3237,33.1021,33.1971,143000.0
2010-03-25 10:10:00,41.95,42.17,41.94,42.07,128800.0,33.205,33.3791,33.1971,33.3,128800.0
2010-03-25 10:20:00,42.08,42.24,42.07,42.2,148500.0,33.3079,33.4345,33.3,33.4029,148500.0
2010-03-25 10:30:00,42.21,42.36,42.17,42.35,163500.0,33.4108,33.5295,33.3791,33.5216,163500.0
2010-03-25 10:40:00,42.36,42.39,42.31,42.37,96400.0,33.5295,33.5532,33.4899,33.5374,96400.0
2010-03-25 10:50:00,42.37,42.47,42.29,42.4,142300.0,33.5374,33.6166,33.4741,33.5612,142300.0
2010-03-25 11:00:00,42.4,42.5,42.3,42.38,124600.0,33.5612,33.6403,33.482,33.5453,124600.0
2010-03-25 11:10:00,42.39,42.61,42.39,42.55,148300.0,33.5532,33.7274,33.5532,33.6799,148300.0
2010-03-25 11:20:00,42.57,42.66,42.54,42.65,78300.0,33.6957,33.767,33.672,33.759,78300.0
2010-03-25 11:30:00,42.66,42.79,42.59,42.7,125900.0,33.767,33.8699,33.7116,33.7986,125900.0
2010-03-25 11:40:00,42.7,42.73,42.53,42.53,110200.0,33.7986,33.8224,33.6641,33.6641,110200.0
2010-03-25 11:50:00,42.53,42.67,42.5,42.67,82300.0,33.6641,33.7749,33.6403,33.7749,82300.0
2010-03-25 12:00:00,42.66,42.67,42.54,42.65,54100.0,33.767,33.7749,33.672,33.759,54100.0
2010-03-25 12:10:00,42.63,42.63,42.48,42.53,127000.0,33.7432,33.7432,33.6245,33.6641,127000.0
2010-03-25 12:20:00,42.53,42.62,42.53,42.62,48400.0,33.6641,33.7353,33.6641,33.7353,48400.0
2010-03-25 12:30:00,42.62,42.68,42.61,42.66,53200.0,33.7353,33.7828,33.7274,33.767,53200.0
2010-03-25 12:40:00,42.66,42.7,42.64,42.66,77900.0,33.767,33.7986,33.7511,33.767,77900.0
2010-03-25 12:50:00,42.66,42.68,42.64,42.64,90200.0,33.767,33.7828,33.7511,33.7511,90200.0
2010-03-25 13:00:00,42.64,42.66,42.54,42.65,97700.0,33.7511,33.767,33.672,33.759,97700.0
2010-03-25 13:10:00,42.65,42.66,42.54,42.55,34400.0,33.759,33.767,33.672,33.6799,34400.0
2010-03-25 13:20:00,42.55,42.67,42.52,42.59,89200.0,33.6799,33.7749,33.6561,33.7116,89200.0
2010-03-25 13:30:00,42.59,42.65,42.51,42.52,140700.0,33.7116,33.759,33.6482,33.6561,140700.0
2010-03-25 13:40:00,42.51,42.58,42.5,42.55,164100.0,33.6482,33.7036,33.6403,33.6799,164100.0
2010-03-25 13:50:00,42.56,42.59,42.4,42.55,186200.0,33.6878,33.7116,33.5612,33.6799,186200.0
2010-03-25 14:00:00,42.54,42.58,42.45,42.52,62600.0,33.672,33.7036,33.6007,33.6561,62600.0
2010-03-25 14:10:00,42.52,42.56,42.45,42.55,89200.0,33.6561,33.6878,33.6007,33.6799,89200.0
2010-03-25 14:20:00,42.55,42.6,42.35,42.47,267800.0,33.6799,33.7195,33.5216,33.6166,267800.0
2010-03-25 14:30:00,42.47,42.52,42.39,42.5,140900.0,33.6166,33.6561,33.5532,33.6403,140900.0
2010-03-25 14:40:00,42.51,42.54,42.37,42.38,115800.0,33.6482,33.672,33.5374,33.5453,115800.0
2010-03-25 14:50:00,42.37,42.48,42.29,42.46,142300.0,33.5374,33.6245,33.4741,33.6087,142300.0
2010-03-25 15:00:00,42.47,42.7,42.45,42.59,221700.0,33.6166,33.7986,33.6007,33.7116,221700.0
2010-03-25 15:10:00,42.59,42.62,42.5,42.53,100300.0,33.7116,33.7353,33.6403,33.6641,100300.0
2010-03-25 15:20:00,42.53,42.57,42.49,42.5,154400.0,33.6641,33.6957,33.6324,33.6403,154400.0
2010-03-25 15:30:00,42.5,42.51,42.21,42.21,383500.0,33.6403,33.6482,33.4108,33.4108,383500.0
2010-03-25 15:40:00,42.21,42.3,42.12,42.12,648100.0,33.4108,33.482,33.3395,33.3395,648100.0
2010-03-25 15:50:00,42.13,42.19,42.0,42.07,616400.0,33.3474,33.3949,33.2445,33.3,616400.0
2010-03-26 09:30:00,42.29,42.53,42.12,42.31,117700.0,33.4741,33.6641,33.3395,33.4899,117700.0
2010-03-26 09:40:00,42.3,42.55,42.22,42.49,136900.0,33.482,33.6799,33.4187,33.6324,136900.0
2010-03-26 09:50:00,42.5,42.65,42.4,42.43,129200.0,33.6403,33.759,33.5612,33.5849,129200.0
2010-03-26 10:00:00,42.43,42.74,42.43,42.66,137800.0,33.5849,33.8303,33.5849,33.767,137800.0
2010-03-26 10:10:00,42.66,42.72,42.56,42.62,95800.0,33.767,33.8145,33.6878,33.7353,95800.0
2010-03-26 10:20:00,42.62,42.71,42.55,42.69,167500.0,33.7353,33.8065,33.6799,33.7907,167500.0
2010-03-26 10:30:00,42.69,42.83,42.63,42.74,141000.0,33.7907,33.9015,33.7432,33.8303,141000.0
2010-03-26 10:40:00,42.75,42.8,42.66,42.69,106200.0,33.8382,33.8778,33.767,33.7907,106200.0
2010-03-26 10:50:00,42.69,42.77,42.51,42.56,93200.0,33.7907,33.854,33.6482,33.6878,93200.0
2010-03-26 11:00:00,42.54,42.71,42.54,42.69,104000.0,33.672,33.8065,33.672,33.7907,104000.0
2010-03-26 11:10:00,42.69,42.76,42.66,42.7,74800.0,33.7907,33.8461,33.767,33.7986,74800.0
2010-03-26 11:20:00,42.7,42.73,42.6,42.69,117900.0,33.7986,33.8224,33.7195,33.7907,117900.0
2010-03-26 11:30:00,42.69,42.7,42.59,42.65,46800.0,33.7907,33.7986,33.7116,33.759,46800.0
2010-03-26 11:40:00,42.64,42.66,42.58,42.63,51300.0,33.7511,33.767,33.7036,33.7432,51300.0
2010-03-26 11:50:00,42.63,42.66,42.56,42.6,61700.0,33.7432,33.767,33.6878,33.7195,61700.0
2010-03-26 12:00:00,42.61,42.62,42.54,42.55,67300.0,33.7274,33.7353,33.672,33.6799,67300.0
2010-03-26 12:10:00,42.56,42.57,42.48,42.48,67000.0,33.6878,33.6957,33.6245,33.6245,67000.0
2010-03-26 12:20:00,42.48,42.49,42.14,42.16,125900.0,33.6245,33.6324,33.3554,33.3712,125900.0
2010-03-26 12:30:00,42.17,42.23,42.03,42.13,77900.0,33.3791,33.4266,33.2683,33.3474,77900.0
2010-03-26 12:40:00,42.12,42.18,41.98,42.0,71800.0,33.3395,33.387,33.2287,33.2445,71800.0
2010-03-26 12:50:00,42.0,42.1,41.83,41.91,81100.0,33.2445,33.3237,33.11,33.1733,81100.0
2010-03-26 13:00:00,41.89,41.95,41.63,41.71,118400.0,33.1575,33.205,32.9517,33.015,118400.0
2010-03-26 13:10:00,41.71,41.91,41.7,41.88,34100.0,33.015,33.1733,33.0071,33.1496,34100.0
2010-03-26 13:20:00,41.88,42.09,41.88,41.99,63900.0,33.1496,33.3158,33.1496,33.2366,63900.0
2010-03-26 13:30:00,42.0,42.09,41.92,42.04,47700.0,33.2445,33.3158,33.1812,33.2762,47700.0
2010-03-26 13:40:00,42.03,42.21,41.94,41.95,103000.0,33.2683,33.4108,33.1971,33.205,103000.0
2010-03-26 13:50:00,41.95,42.07,41.94,42.03,47700.0,33.205,33.3,33.1971,33.2683,47700.0
2010-03-26 14:00:00,42.02,42.02,41.86,41.96,83400.0,33.2604,33.2604,33.1337,33.2129,83400.0
2010-03-26 14:10:00,41.97,42.07,41.88,42.03,132500.0,33.2208,33.3,33.1496,33.2683,132500.0
2010-03-26 14:20:00,42.02,42.05,41.93,42.05,134400.0,33.2604,33.2841,33.1891,33.2841,134400.0
2010-03-26 14:30:00,42.04,42.1,41.97,42.1,68600.0,33.2762,33.3237,33.2208,33.3237,68600.0
2010-03-26 14:40:00,42.1,42.13,41.93,41.97,64500.0,33.3237,33.3474,33.1891,33.2208,64500.0
2010-03-26 14:50:00,41.97,42.03,41.9,41.93,60300.0,33.2208,33.2683,33.1654,33.1891,60300.0
2010-03-26 15:00:00,41.93,42.01,41.82,41.87,77900.0,33.1891,33.2525,33.1021,33.1416,77900.0
2010-03-26 15:10:00,41.86,41.92,41.78,41.9,95900.0,33.1337,33.1812,33.0704,33.1654,95900.0
2010-03-26 15:20:00,41.9,41.9,41.71,41.83,115600.0,33.1654,33.1654,33.015,33.11,115600.0
2010-03-26 15:30:00,41.85,41.94,41.77,41.79,311400.0,33.1258,33.1971,33.0625,33.0783,311400.0
2010-03-26 15:40:00,41.79,41.81,41.66,41.76,274200.0,33.0783,33.0942,32.9754,33.0546,274200.0
2010-03-26 15:50:00,41.77,41.98,41.76,41.93,433100.0,33.0625,33.2287,33.0546,33.1891,433100.0
2010-03-29 09:30:00,42.34,42.43,42.09,42.25,214600.0,33.5137,33.5849,33.3158,33.4424,214600.0
2010-03-29 09:40:00,42.26,42.4,42.11,42.24,178900.0,33.4503,33.5612,33.3316,33.4345,178900.0
2010-03-29 09:50:00,42.25,42.37,42.16,42.18,113800.0,33.4424,33.5374,33.3712,33.387,113800.0
2010-03-29 10:00:00,42.18,42.26,42.06,42.14,134300.0,33.387,33.4503,33.292,33.3554,134300.0
2010-03-29 10:10:00,42.14,42.26,42.05,42.24,120300.0,33.3554,33.4503,33.2841,33.4345,120300.0
2010-03-29 10:20:00,42.24,42.33,41.99,42.0,210000.0,33.4345,33.5058,33.2366,33.2445,210000.0
2010-03-29 10:30:00,42.0,42.07,41.79,42.04,198800.0,33.2445,33.3,33.0783,33.2762,198800.0
2010-03-29 10:40:00,42.04,42.26,42.02,42.25,87700.0,33.2762,33.4503,33.2604,33.4424,87700.0
2010-03-29 10:50:00,42.26,42.3,42.19,42.3,102100.0,33.4503,33.482,33.3949,33.482,102100.0
2010-03-29 11:00:00,42.29,42.43,42.25,42.42,87100.0,33.4741,33.5849,33.4424,33.577,87100.0
2010-03-29 11:10:00,42.43,42.51,42.38,42.51,86300.0,33.5849,33.6482,33.5453,33.6482,86300.0
2010-03-29 11:20:00,42.5,42.6,42.45,42.53,95400.0,33.6403,33.7195,33.6007,33.6641,95400.0
2010-03-29 11:30:00,42.54,42.58,42.51,42.55,117000.0,33.672,33.7036,33.6482,33.6799,117000.0
2010-03-29 11:40:00,42.55,42.63,42.52,42.53,73500.0,33.6799,33.7432,33.6561,33.6641,73500.0
2010-03-29 11:50:00,42.52,42.53,42.39,42.44,54800.0,33.6561,33.6641,33.5532,33.5928,54800.0
2010-03-29 12:00:00,42.44,42.51,42.44,42.51,76900.0,33.5928,33.6482,33.5928,33.6482,76900.0
2010-03-29 12:10:00,42.49,42.58,42.49,42.5,49900.0,33.6324,33.7036,33.6324,33.6403,49900.0
2010-03-29 12:20:00,42.5,42.51,42.39,42.44,59100.0,33.6403,33.6482,33.5532,33.5928,59100.0
2010-03-29 12:30:00,42.44,42.5,42.33,42.33,62800.0,33.5928,33.6403,33.5058,33.5058,62800.0
2010-03-29 12:40:00,42.34,42.41,42.26,42.4,94000.0,33.5137,33.5691,33.4503,33.5612,94000.0
2010-03-29 12:50:00,42.39,42.53,42.39,42.45,91300.0,33.5532,33.6641,33.5532,33.6007,91300.0
2010-03-29 13:00:00,42.47,42.5,42.44,42.47,61100.0,33.6166,33.6403,33.5928,33.6166,61100.0
2010-03-29 13:10:00,42.48,42.56,42.48,42.54,87900.0,33.6245,33.6878,33.6245,33.672,87900.0
2010-03-29 13:20:00,42.54,42.63,42.53,42.56,79100.0,33.672,33.7432,33.6641,33.6878,79100.0
2010-03-29 13:30:00,42.57,42.62,42.51,42.51,90600.0,33.6957,33.7353,33.6482,33.6482,90600.0
2010-03-29 13:40:00,42.52,42.59,42.51,42.58,59700.0,33.6561,33.7116,33.6482,33.7036,59700.0
2010-03-29 13:50:00,42.58,42.67,42.56,42.61,111200.0,33.7036,33.7749,33.6878,33.7274,111200.0
2010-03-29 14:00:00,42.6,42.61,42.52,42.52,69000.0,33.7195,33.7274,33.6561,33.6561,69000.0
2010-03-29 14:10:00,42.52,42.54,42.44,42.44,76700.0,33.6561,33.672,33.5928,33.5928,76700.0
2010-03-29 14:20:00,42.44,42.56,42.43,42.55,103400.0,33.5928,33.6878,33.5849,33.6799,103400.0
2010-03-29 14:30:00,42.55,42.65,42.54,42.65,155600.0,33.6799,33.759,33.672,33.759,155600.0
2010-03-29 14:40:00,42.65,42.65,42.54,42.58,88200.0,33.759,33.759,33.672,33.7036,88200.0
2010-03-29 14:50:00,42.58,42.66,42.54,42.64,101100.0,33.7036,33.767,33.672,33.7511,101100.0
2010-03-29 15:00:00,42.64,42.65,42.49,42.6,151200.0,33.7511,33.759,33.6324,33.7195,151200.0
2010-03-29 15:10:00,42.6,42.69,42.58,42.68,147200.0,33.7195,33.7907,33.7036,33.7828,147200.0
2010-03-29 15:20:00,42.68,42.75,42.66,42.66,153800.0,33.7828,33.8382,33.767,33.767,153800.0
2010-03-29 15:30:00,42.67,42.69,42.54,42.59,169700.0,33.7749,33.7907,33.672,33.7116,169700.0
2010-03-29 15:40:00,42.58,42.67,42.58,42.65,216700.0,33.7036,33.7749,33.7036,33.759,216700.0
2010-03-29 15:50:00,42.64,42.69,42.6,42.68,392200.0,33.7511,33.7907,33.7195,33.7828,392200.0
2010-03-30 09:30:00,42.65,42.76,42.44,42.71,157400.0,33.759,33.8461,33.5928,33.8065,157400.0
2010-03-30 09:40:00,42.7,42.83,42.62,42.8,99700.0,33.7986,33.9015,33.7353,33.8778,99700.0
2010-03-30 09:50:00,42.8,42.88,42.75,42.82,208100.0,33.8778,33.9411,33.8382,33.8936,208100.0
2010-03-30 10:00:00,42.84,43.0,42.78,42.95,231600.0,33.9094,34.0361,33.8619,33.9965,231600.0
2010-03-30 10:10:00,42.95,42.96,42.8,42.82,100700.0,33.9965,34.0044,33.8778,33.8936,100700.0
2010-03-30 10:20:00,42.81,42.87,42.6,42.67,105900.0,33.8857,33.9332,33.7195,33.7749,105900.0
2010-03-30 10:30:00,42.66,42.78,42.63,42.75,79900.0,33.767,33.8619,33.7432,33.8382,79900.0
2010-03-30 10:40:00,42.75,42.77,42.63,42.71,70200.0,33.8382,33.854,33.7432,33.8065,70200.0
2010-03-30 10:50:00,42.71,42.73,42.58,42.6,89200.0,33.8065,33.8224,33.7036,33.7195,89200.0
2010-03-30 11:00:00,42.59,42.59,42.33,42.37,105100.0,33.7116,33.7116,33.5058,33.5374,105100.0
2010-03-30 11:10:00,42.36,42.36,42.22,42.24,113900.0,33.5295,33.5295,33.4187,33.4345,113900.0
2010-03-30 11:20:00,42.24,42.28,42.16,42.2,94400.0,33.4345,33.4662,33.3712,33.4029,94400.0
2010-03-30 11:30:00,42.21,42.24,42.08,42.09,73200.0,33.4108,33.4345,33.3079,33.3158,73200.0
2010-03-30 11:40:00,42.07,42.27,42.07,42.27,112200.0,33.3,33.4583,33.3,33.4583,112200.0
2010-03-30 11:50:00,42.27,42.31,42.19,42.19,95700.0,33.4583,33.4899,33.3949,33.3949,95700.0
2010-03-30 12:00:00,42.19,42.2,42.09,42.12,96100.0,33.3949,33.4029,33.3158,33.3395,96100.0
2010-03-30 12:10:00,42.12,42.17,42.1,42.11,51900.0,33.3395,33.3791,33.3237,33.3316,51900.0
2010-03-30 12:20:00,42.12,42.22,42.11,42.22,64600.0,33.3395,33.4187,33.3316,33.4187,64600.0
2010-03-30 12:30:00,42.22,42.24,42.12,42.13,64900.0,33.4187,33.4345,33.3395,33.3474,64900.0
2010-03-30 12:40:00,42.14,42.22,42.13,42.16,36900.0,33.3554,33.4187,33.3474,33.3712,36900.0
2010-03-30 12:50:00,42.16,42.2,42.12,42.15,40900.0,33.3712,33.4029,33.3395,33.3633,40900.0
2010-03-30 13:00:00,42.15,42.15,42.04,42.06,51900.0,33.3633,33.3633,33.2762,33.292,51900.0
2010-03-30 13:10:00,42.06,42.11,41.98,42.0,61700.0,33.292,33.3316,33.2287,33.2445,61700.0
2010-03-30 13:20:00,41.99,42.02,41.88,42.02,74700.0,33.2366,33.2604,33.1496,33.2604,74700.0
2010-03-30 13:30:00,42.03,42.05,41.97,41.97,97000.0,33.2683,33.2841,33.2208,33.2208,97000.0
2010-03-30 13:40:00,41.97,42.0,41.92,41.98,51200.0,33.2208,33.2445,33.1812,33.2287,51200.0
2010-03-30 13:50:00,41.99,42.01,41.94,41.94,77900.0,33.2366,33.2525,33.1971,33.1971,77900.0
2010-03-30 14:00:00,41.95,42.02,41.92,42.0,45900.0,33.205,33.2604,33.1812,33.2445,45900.0
2010-03-30 14:10:00,41.99,42.02,41.92,41.93,65200.0,33.2366,33.2604,33.1812,33.1891,65200.0
2010-03-30 14:20:00,41.93,41.96,41.9,41.95,57300.0,33.1891,33.2129,33.1654,33.205,57300.0
2010-03-30 14:30:00,41.95,41.99,41.92,41.97,202100.0,33.205,33.2366,33.1812,33.2208,202100.0
2010-03-30 14:40:00,41.97,41.99,41.91,41.93,98400.0,33.2208,33.2366,33.1733,33.1891,98400.0
2010-03-30 14:50:00,41.94,42.03,41.93,41.97,176900.0,33.1971,33.2683,33.1891,33.2208,176900.0
2010-03-30 15:00:00,41.97,41.99,41.91,41.93,119100.0,33.2208,33.2366,33.1733,33.1891,119100.0
2010-03-30 15:10:00,41.94,41.97,41.9,41.95,97500.0,33.1971,33.2208,33.1654,33.205,97500.0
2010-03-30 15:20:00,41.94,41.97,41.89,41.96,131500.0,33.1971,33.2208,33.1575,33.2129,131500.0
2010-03-30 15:30:00,41.95,42.06,41.93,41.94,145300.0,33.205,33.292,33.1891,33.1971,145300.0
2010-03-30 15:40:00,41.94,42.0,41.88,41.98,184400.0,33.1971,33.2445,33.1496,33.2287,184400.0
2010-03-30 15:50:00,41.98,42.01,41.9,41.95,518700.0,33.2287,33.2525,33.1654,33.205,518700.0
2010-03-31 09:30:00,41.54,41.83,41.43,41.69,260100.0,32.8804,33.11,32.7934,32.9992,260100.0
2010-03-31 09:40:00,41.69,41.81,41.36,41.36,145400.0,32.9992,33.0942,32.738,32.738,145400.0
2010-03-31 09:50:00,41.38,41.6,41.36,41.47,168100.0,32.7538,32.9279,32.738,32.825,168100.0
2010-03-31 10:00:00,41.48,41.61,41.47,41.59,160000.0,32.833,32.9358,32.825,32.92,160000.0
2010-03-31 10:10:00,41.59,41.6,41.48,41.56,124600.0,32.92,32.9279,32.833,32.8963,124600.0
2010-03-31 10:20:00,41.56,41.76,41.53,41.73,146000.0,32.8963,33.0546,32.8725,33.0308,146000.0
2010-03-31 10:30:00,41.72,41.81,41.7,41.77,109700.0,33.0229,33.0942,33.0071,33.0625,109700.0
2010-03-31 10:40:00,41.77,41.83,41.58,41.59,92100.0,33.0625,33.11,32.9121,32.92,92100.0
2010-03-31 10:50:00,41.6,41.69,41.57,41.67,82700.0,32.9279,32.9992,32.9042,32.9833,82700.0
2010-03-31 11:00:00,41.67,71.12,41.53,41.65,131800.0,32.9833,56.2941,32.8725,32.9675,131800.0
2010-03-31 11:10:00,41.65,41.67,41.51,41.51,103900.0,32.9675,32.9833,32.8567,32.8567,103900.0
2010-03-31 11:20:00,41.51,41.56,41.47,41.52,103200.0,32.8567,32.8963,32.825,32.8646,103200.0
2010-03-31 11:30:00,41.52,41.65,41.51,41.58,98100.0,32.8646,32.9675,32.8567,32.9121,98100.0
2010-03-31 11:40:00,41.58,41.64,41.53,41.64,120200.0,32.9121,32.9596,32.8725,32.9596,120200.0
2010-03-31 11:50:00,41.64,41.8,41.64,41.78,69200.0,32.9596,33.0862,32.9596,33.0704,69200.0
2010-03-31 12:00:00,41.78,41.78,41.68,41.7,69100.0,33.0704,33.0704,32.9913,33.0071,69100.0
2010-03-31 12:10:00,41.7,41.75,41.68,41.7,72000.0,33.0071,33.0467,32.9913,33.0071,72000.0
2010-03-31 12:20:00,41.71,41.75,41.69,41.71,88700.0,33.015,33.0467,32.9992,33.015,88700.0
2010-03-31 12:30:00,41.71,41.74,41.64,41.72,62300.0,33.015,33.0387,32.9596,33.0229,62300.0
2010-03-31 12:40:00,41.72,41.74,41.66,41.66,41800.0,33.0229,33.0387,32.9754,32.9754,41800.0
2010-03-31 12:50:00,41.66,41.67,41.62,41.64,39200.0,32.9754,32.9833,32.9438,32.9596,39200.0
2010-03-31 13:00:00,41.64,41.68,41.62,41.65,37200.0,32.9596,32.9913,32.9438,32.9675,37200.0
2010-03-31 13:10:00,41.64,41.67,41.63,41.67,75200.0,32.9596,32.9833,32.9517,32.9833,75200.0
2010-03-31 13:20:00,41.66,41.66,41.57,41.58,75100.0,32.9754,32.9754,32.9042,32.9121,75100.0
2010-03-31 13:30:00,41.58,41.6,41.53,41.57,65500.0,32.9121,32.9279,32.8725,32.9042,65500.0
2010-03-31 13:40:00,41.56,41.62,41.53,41.62,55200.0,32.8963,32.9438,32.8725,32.9438,55200.0
2010-03-31 13:50:00,41.63,41.65,41.55,41.56,57000.0,32.9517,32.9675,32.8884,32.8963,57000.0
2010-03-31 14:00:00,41.57,41.58,41.51,41.54,134900.0,32.9042,32.9121,32.8567,32.8804,134900.0
2010-03-31 14:10:00,41.53,41.54,41.45,41.5,97100.0,32.8725,32.8804,32.8092,32.8488,97100.0
2010-03-31 14:20:00,41.5,41.57,41.49,41.56,60300.0,32.8488,32.9042,32.8409,32.8963,60300.0
2010-03-31 14:30:00,41.56,41.57,41.47,41.48,103800.0,32.8963,32.9042,32.825,32.833,103800.0
2010-03-31 14:40:00,41.48,41.51,41.42,41.45,153500.0,32.833,32.8567,32.7855,32.8092,153500.0
2010-03-31 14:50:00,41.45,41.49,41.37,41.4,127100.0,32.8092,32.8409,32.7459,32.7696,127100.0
2010-03-31 15:00:00,41.41,41.41,41.3,41.36,129800.0,32.7775,32.7775,32.6905,32.738,129800.0
2010-03-31 15:10:00,41.37,41.37,41.22,41.25,152500.0,32.7459,32.7459,32.6272,32.6509,152500.0
2010-03-31 15:20:00,41.24,41.28,41.14,41.28,235000.0,32.643,32.6746,32.5638,32.6746,235000.0
2010-03-31 15:30:00,41.28,41.38,41.26,41.3,229500.0,32.6746,32.7538,32.6588,32.6905,229500.0
2010-03-31 15:40:00,41.31,41.37,41.24,41.28,258900.0,32.6984,32.7459,32.643,32.6746,258900.0
2010-03-31 15:50:00,41.27,41.44,41.26,41.38,455900.0,32.6667,32.8013,32.6588,32.7538,455900.0
2010-04-01 09:30:00,41.78,41.86,41.6,41.72,235900.0,33.0704,33.1337,32.9279,33.0229,235900.0
2010-04-01 09:40:00,41.71,41.77,41.6,41.64,115300.0,33.015,33.0625,32.9279,32.9596,115300.0
2010-04-01 09:50:00,41.66,41.67,41.51,41.57,151400.0,32.9754,32.9833,32.8567,32.9042,151400.0
2010-04-01 10:00:00,41.58,41.7,41.53,41.58,107600.0,32.9121,33.0071,32.8725,32.9121,107600.0
2010-04-01 10:10:00,41.58,41.65,41.46,41.48,96200.0,32.9121,32.9675,32.8171,32.833,96200.0
2010-04-01 10:20:00,41.48,41.49,41.24,41.27,135800.0,32.833,32.8409,32.643,32.6667,135800.0
2010-04-01 10:30:00,41.28,41.43,41.23,41.43,88700.0,32.6746,32.7934,32.6351,32.7934,88700.0
2010-04-01 10:40:00,41.43,41.5,41.42,41.47,161500.0,32.7934,32.8488,32.7855,32.825,161500.0
2010-04-01 10:50:00,41.46,41.47,41.29,41.36,142000.0,32.8171,32.825,32.6826,32.738,142000.0
2010-04-01 11:00:00,41.36,41.46,41.35,41.44,68900.0,32.738,32.8171,32.7301,32.8013,68900.0
2010-04-01 11:10:00,41.43,41.44,41.34,41.44,72400.0,32.7934,32.8013,32.7221,32.8013,72400.0
2010-04-01 11:20:00,41.43,41.51,41.39,41.49,50200.0,32.7934,32.8567,32.7617,32.8409,50200.0
2010-04-01 11:30:00,41.49,41.57,41.47,41.57,81300.0,32.8409,32.9042,32.825,32.9042,81300.0
2010-04-01 11:40:00,41.56,41.66,41.55,41.65,35200.0,32.8963,32.9754,32.8884,32.9675,35200.0
2010-04-01 11:50:00,41.66,41.76,41.66,41.69,51500.0,32.9754,33.0546,32.9754,32.9992,51500.0
2010-04-01 12:00:00,41.69,41.72,41.69,41.7,81500.0,32.9992,33.0229,32.9992,33.0071,81500.0
2010-04-01 12:10:00,41.7,41.7,41.63,41.66,43300.0,33.0071,33.0071,32.9517,32.9754,43300.0
2010-04-01 12:20:00,41.66,41.67,41.59,41.59,59500.0,32.9754,32.9833,32.92,32.92,59500.0
2010-04-01 12:30:00,41.6,41.6,41.53,41.55,74000.0,32.9279,32.9279,32.8725,32.8884,74000.0
2010-04-01 12:40:00,41.55,41.55,41.53,41.55,32900.0,32.8884,32.8884,32.8725,32.8884,32900.0
2010-04-01 12:50:00,41.57,41.63,41.55,41.57,43200.0,32.9042,32.9517,32.8884,32.9042,43200.0
2010-04-01 13:00:00,41.57,41.6,41.53,41.56,50500.0,32.9042,32.9279,32.8725,32.8963,50500.0
2010-04-01 13:10:00,41.56,41.57,41.54,41.55,34600.0,32.8963,32.9042,32.8804,32.8884,34600.0
2010-04-01 13:20:00,41.55,41.61,41.55,41.58,50700.0,32.8884,32.9358,32.8884,32.9121,50700.0
2010-04-01 13:30:00,41.58,41.62,41.58,41.58,61400.0,32.9121,32.9438,32.9121,32.9121,61400.0
2010-04-01 13:40:00,41.59,41.59,41.33,41.33,101700.0,32.92,32.92,32.7142,32.7142,101700.0
2010-04-01 13:50:00,41.34,41.38,41.29,41.35,83600.0,32.7221,32.7538,32.6826,32.7301,83600.0
2010-04-01 14:00:00,41.36,41.4,41.31,41.36,89800.0,32.738,32.7696,32.6984,32.738,89800.0
2010-04-01 14:10:00,41.36,41.49,41.36,41.48,60800.0,32.738,32.8409,32.738,32.833,60800.0
2010-04-01 14:20:00,41.48,41.49,41.4,41.41,65600.0,32.833,32.8409,32.7696,32.7775,65600.0
2010-04-01 14:30:00,41.4,41.44,41.34,41.35,86900.0,32.7696,32.8013,32.7221,32.7301,86900.0
2010-04-01 14:40:00,41.34,41.37,41.24,41.32,106200.0,32.7221,32.7459,32.643,32.7063,106200.0
2010-04-01 14:50:00,41.32,41.43,41.31,41.38,85400.0,32.7063,32.7934,32.6984,32.7538,85400.0
2010-04-01 15:00:00,41.38,41.41,41.28,41.3,86600.0,32.7538,32.7775,32.6746,32.6905,86600.0
2010-04-01 15:10:00,41.3,41.37,41.29,41.3,63900.0,32.6905,32.7459,32.6826,32.6905,63900.0
2010-04-01 15:20:00,41.31,41.31,41.19,41.25,136000.0,32.6984,32.6984,32.6034,32.6509,136000.0
2010-04-01 15:30:00,41.25,41.35,41.24,41.32,172000.0,32.6509,32.7301,32.643,32.7063,172000.0
2010-04-01 15:40:00,41.32,41.44,41.31,41.43,162000.0,32.7063,32.8013,32.6984,32.7934,162000.0
2010-04-01 15:50:00,41.42,41.57,41.4,41.56,279500.0,32.7855,32.9042,32.7696,32.8963,279500.0
2010-04-05 09:30:00,41.86,41.87,41.62,41.7,144200.0,33.1337,33.1416,32.9438,33.0071,144200.0
2010-04-05 09:40:00,41.68,41.79,41.66,41.76,133200.0,32.9913,33.0783,32.9754,33.0546,133200.0
2010-04-05 09:50:00,41.77,41.84,41.76,41.78,93600.0,33.0625,33.1179,33.0546,33.0704,93600.0
2010-04-05 10:00:00,41.79,41.88,41.75,41.86,106900.0,33.0783,33.1496,33.0467,33.1337,106900.0
2010-04-05 10:10:00,41.86,42.16,41.85,42.13,179700.0,33.1337,33.3712,33.1258,33.3474,179700.0
2010-04-05 10:20:00,42.14,42.24,42.06,42.15,122500.0,33.3554,33.4345,33.292,33.3633,122500.0
2010-04-05 10:30:00,42.16,42.28,42.07,42.22,149600.0,33.3712,33.4662,33.3,33.4187,149600.0
2010-04-05 10:40:00,42.22,42.24,42.11,42.18,99800.0,33.4187,33.4345,33.3316,33.387,99800.0
2010-04-05 10:50:00,42.18,42.31,42.18,42.29,106200.0,33.387,33.4899,33.387,33.4741,106200.0
2010-04-05 11:00:00,42.29,42.31,42.16,42.26,96400.0,33.4741,33.4899,33.3712,33.4503,96400.0
2010-04-05 11:10:00,42.26,42.39,42.25,42.34,86300.0,33.4503,33.5532,33.4424,33.5137,86300.0
2010-04-05 11:20:00,42.35,42.44,42.34,42.4,62500.0,33.5216,33.5928,33.5137,33.5612,62500.0
2010-04-05 11:30:00,42.4,42.47,42.39,42.43,116700.0,33.5612,33.6166,33.5532,33.5849,116700.0
2010-04-05 11:40:00,42.43,42.65,42.43,42.65,107100.0,33.5849,33.759,33.5849,33.759,107100.0
2010-04-05 11:50:00,42.65,42.77,42.63,42.64,92700.0,33.759,33.854,33.7432,33.7511,92700.0
2010-04-05 12:00:00,42.63,42.74,42.58,42.71,76000.0,33.7432,33.8303,33.7036,33.8065,76000.0
2010-04-05 12:10:00,42.71,42.71,42.6,42.68,76500.0,33.8065,33.8065,33.7195,33.7828,76500.0
2010-04-05 12:20:00,42.68,42.76,42.68,42.74,66100.0,33.7828,33.8461,33.7828,33.8303,66100.0
2010-04-05 12:30:00,42.74,42.83,42.73,42.75,80800.0,33.8303,33.9015,33.8224,33.8382,80800.0
2010-04-05 12:40:00,42.75,42.79,42.66,42.66,50200.0,33.8382,33.8699,33.767,33.767,50200.0
2010-04-05 12:50:00,42.66,42.75,42.64,42.74,38100.0,33.767,33.8382,33.7511,33.8303,38100.0
2010-04-05 13:00:00,42.74,42.75,42.54,42.56,81200.0,33.8303,33.8382,33.672,33.6878,81200.0
2010-04-05 13:10:00,42.56,42.69,42.55,42.66,74100.0,33.6878,33.7907,33.6799,33.767,74100.0
2010-04-05 13:20:00,42.67,42.7,42.62,42.69,68300.0,33.7749,33.7986,33.7353,33.7907,68300.0
2010-04-05 13:30:00,42.69,42.72,42.57,42.57,78600.0,33.7907,33.8145,33.6957,33.6957,78600.0
2010-04-05 13:40:00,42.58,42.64,42.55,42.61,110200.0,33.7036,33.7511,33.6799,33.7274,110200.0
2010-04-05 13:50:00,42.62,42.7,42.6,42.6,79200.0,33.7353,33.7986,33.7195,33.7195,79200.0
2010-04-05 14:00:00,42.6,42.7,42.6,42.65,83400.0,33.7195,33.7986,33.7195,33.759,83400.0
2010-04-05 14:10:00,42.65,42.7,42.62,42.69,96000.0,33.759,33.7986,33.7353,33.7907,96000.0
2010-04-05 14:20:00,42.69,42.72,42.65,42.65,121600.0,33.7907,33.8145,33.759,33.759,121600.0
2010-04-05 14:30:00,42.65,42.7,42.63,42.69,75700.0,33.759,33.7986,33.7432,33.7907,75700.0
2010-04-05 14:40:00,42.69,42.76,42.66,42.76,177100.0,33.7907,33.8461,33.767,33.8461,177100.0
2010-04-05 14:50:00,42.75,42.82,42.71,42.71,254000.0,33.8382,33.8936,33.8065,33.8065,254000.0
2010-04-05 15:00:00,42.71,42.76,42.71,42.71,80600.0,33.8065,33.8461,33.8065,33.8065,80600.0
2010-04-05 15:10:00,42.72,42.86,42.71,42.86,158500.0,33.8145,33.9253,33.8065,33.9253,158500.0
2010-04-05 15:20:00,42.85,42.98,42.85,42.96,219300.0,33.9174,34.0203,33.9174,34.0044,219300.0
2010-04-05 15:30:00,42.97,42.99,42.89,42.95,289400.0,34.0123,34.0282,33.949,33.9965,289400.0
2010-04-05 15:40:00,42.96,43.12,42.95,43.07,496500.0,34.0044,34.1311,33.9965,34.0915,496500.0
2010-04-05 15:50:00,43.08,43.21,43.07,43.21,747800.0,34.0994,34.2023,34.0915,34.2023,747800.0
2010-04-06 09:30:00,42.93,43.08,42.8,43.03,180500.0,33.9807,34.0994,33.8778,34.0598,180500.0
2010-04-06 09:40:00,43.03,43.06,42.7,42.85,167700.0,34.0598,34.0836,33.7986,33.9174,167700.0
2010-04-06 09:50:00,42.85,42.93,42.78,42.92,175300.0,33.9174,33.9807,33.8619,33.9728,175300.0
2010-04-06 10:00:00,42.93,43.04,42.85,42.93,147200.0,33.9807,34.0677,33.9174,33.9807,147200.0
2010-04-06 10:10:00,42.94,42.96,42.82,42.88,164300.0,33.9886,34.0044,33.8936,33.9411,164300.0
2010-04-06 10:20:00,42.88,43.03,42.87,42.92,141900.0,33.9411,34.0598,33.9332,33.9728,141900.0
2010-04-06 10:30:00,42.91,43.01,42.91,42.98,135100.0,33.9648,34.044,33.9648,34.0203,135100.0
2010-04-06 10:40:00,42.97,43.06,42.97,43.05,103100.0,34.0123,34.0836,34.0123,34.0757,103100.0
2010-04-06 10:50:00,43.06,43.1,43.04,43.08,135600.0,34.0836,34.1152,34.0677,34.0994,135600.0
2010-04-06 11:00:00,43.09,43.1,43.03,43.1,122900.0,34.1073,34.1152,34.0598,34.1152,122900.0
2010-04-06 11:10:00,43.1,43.24,43.09,43.18,150100.0,34.1152,34.2261,34.1073,34.1786,150100.0
2010-04-06 11:20:00,43.17,43.28,43.15,43.27,131500.0,34.1706,34.2577,34.1548,34.2498,131500.0
2010-04-06 11:30:00,43.27,43.34,43.22,43.22,158500.0,34.2498,34.3052,34.2102,34.2102,158500.0
2010-04-06 11:40:00,43.22,43.31,43.2,43.31,157000.0,34.2102,34.2815,34.1944,34.2815,157000.0
2010-04-06 11:50:00,43.31,43.38,43.31,43.32,135900.0,34.2815,34.3369,34.2815,34.2894,135900.0
2010-04-06 12:00:00,43.32,43.33,43.12,43.14,123300.0,34.2894,34.2973,34.1311,34.1469,123300.0
2010-04-06 12:10:00,43.14,43.2,43.11,43.11,89700.0,34.1469,34.1944,34.1232,34.1232,89700.0
2010-04-06 12:20:00,43.11,43.12,42.99,43.0,103900.0,34.1232,34.1311,34.0282,34.0361,103900.0
2010-04-06 12:30:00,43.0,43.11,43.0,43.03,80500.0,34.0361,34.1232,34.0361,34.0598,80500.0
2010-04-06 12:40:00,43.03,43.05,42.97,43.04,88800.0,34.0598,34.0757,34.0123,34.0677,88800.0
2010-04-06 12:50:00,43.04,43.05,43.02,43.04,64200.0,34.0677,34.0757,34.0519,34.0677,64200.0
2010-04-06 13:00:00,43.04,43.12,43.04,43.09,148800.0,34.0677,34.1311,34.0677,34.1073,148800.0
2010-04-06 13:10:00,43.09,43.1,43.02,43.03,74200.0,34.1073,34.1152,34.0519,34.0598,74200.0
2010-04-06 13:20:00,43.02,43.08,43.01,43.01,85300.0,34.0519,34.0994,34.044,34.044,85300.0
2010-04-06 13:30:00,43.02,43.03,42.86,42.94,143700.0,34.0519,34.0598,33.9253,33.9886,143700.0
2010-04-06 13:40:00,42.93,42.97,42.84,42.85,87400.0,33.9807,34.0123,33.9094,33.9174,87400.0
2010-04-06 13:50:00,42.85,42.95,42.85,42.89,89100.0,33.9174,33.9965,33.9174,33.949,89100.0
2010-04-06 14:00:00,42.89,42.99,42.87,42.97,113300.0,33.949,34.0282,33.9332,34.0123,113300.0
2010-04-06 14:10:00,42.97,42.98,42.93,42.97,108100.0,34.0123,34.0203,33.9807,34.0123,108100.0
2010-04-06 14:20:00,42.98,43.03,42.94,43.0,129100.0,34.0203,34.0598,33.9886,34.0361,129100.0
2010-04-06 14:30:00,43.0,43.2,43.0,43.18,206100.0,34.0361,34.1944,34.0361,34.1786,206100.0
2010-04-06 14:40:00,43.18,43.23,43.07,43.08,119700.0,34.1786,34.2181,34.0915,34.0994,119700.0
2010-04-06 14:50:00,43.09,43.27,43.09,43.25,89300.0,34.1073,34.2498,34.1073,34.234,89300.0
2010-04-06 15:00:00,43.25,43.31,43.23,43.24,214200.0,34.234,34.2815,34.2181,34.2261,214200.0
2010-04-06 15:10:00,43.25,43.26,43.2,43.2,154100.0,34.234,34.2419,34.1944,34.1944,154100.0
2010-04-06 15:20:00,43.21,43.22,43.01,43.03,232000.0,34.2023,34.2102,34.044,34.0598,232000.0
2010-04-06 15:30:00,43.03,43.28,43.03,43.26,149500.0,34.0598,34.2577,34.0598,34.2419,149500.0
2010-04-06 15:40:00,43.25,43.32,43.22,43.22,213300.0,34.234,34.2894,34.2102,34.2102,213300.0
2010-04-06 15:50:00,43.22,43.28,43.17,43.26,407500.0,34.2102,34.2577,34.1706,34.2419,407500.0
2010-04-07 09:30:00,43.02,43.4,42.94,43.37,145000.0,34.0519,34.3527,33.9886,34.329,145000.0
2010-04-07 09:40:00,43.37,43.48,43.25,43.32,143800.0,34.329,34.416,34.234,34.2894,143800.0
2010-04-07 09:50:00,43.32,43.42,43.17,43.32,77600.0,34.2894,34.3685,34.1706,34.2894,77600.0
2010-04-07 10:00:00,43.32,43.63,43.27,43.6,169500.0,34.2894,34.5348,34.2498,34.511,169500.0
2010-04-07 10:10:00,43.6,43.67,43.55,43.61,120400.0,34.511,34.5664,34.4714,34.5189,120400.0
2010-04-07 10:20:00,43.62,43.64,43.44,43.59,101800.0,34.5268,34.5427,34.3844,34.5031,101800.0
2010-04-07 10:30:00,43.58,43.59,43.41,43.41,71700.0,34.4952,34.5031,34.3606,34.3606,71700.0
2010-04-07 10:40:00,43.42,43.42,43.11,43.16,135500.0,34.3685,34.3685,34.1232,34.1627,135500.0
2010-04-07 10:50:00,43.16,43.29,43.14,43.19,103600.0,34.1627,34.2656,34.1469,34.1865,103600.0
2010-04-07 11:00:00,43.17,43.28,42.99,43.28,170800.0,34.1706,34.2577,34.0282,34.2577,170800.0
2010-04-07 11:10:00,43.28,43.44,43.25,43.35,117200.0,34.2577,34.3844,34.234,34.3131,117200.0
2010-04-07 11:20:00,43.36,43.41,43.29,43.37,62600.0,34.321,34.3606,34.2656,34.329,62600.0
2010-04-07 11:30:00,43.37,43.38,43.29,43.32,62900.0,34.329,34.3369,34.2656,34.2894,62900.0
2010-04-07 11:40:00,43.31,43.34,43.29,43.33,65500.0,34.2815,34.3052,34.2656,34.2973,65500.0
2010-04-07 11:50:00,43.33,43.38,43.29,43.3,84900.0,34.2973,34.3369,34.2656,34.2735,84900.0
2010-04-07 12:00:00,43.3,43.34,43.12,43.16,136800.0,34.2735,34.3052,34.1311,34.1627,136800.0
2010-04-07 12:10:00,43.16,43.22,43.12,43.19,63500.0,34.1627,34.2102,34.1311,34.1865,63500.0
2010-04-07 12:20:00,43.2,43.29,43.17,43.28,60100.0,34.1944,34.2656,34.1706,34.2577,60100.0
2010-04-07 12:30:00,43.27,43.29,43.2,43.23,51100.0,34.2498,34.2656,34.1944,34.2181,51100.0
2010-04-07 12:40:00,43.23,43.3,43.23,43.27,63300.0,34.2181,34.2735,34.2181,34.2498,63300.0
2010-04-07 12:50:00,43.27,43.29,43.23,43.28,41600.0,34.2498,34.2656,34.2181,34.2577,41600.0
2010-04-07 13:00:00,43.3,43.41,43.29,43.34,61700.0,34.2735,34.3606,34.2656,34.3052,61700.0
2010-04-07 13:10:00,43.34,43.4,43.33,43.35,123300.0,34.3052,34.3527,34.2973,34.3131,123300.0
2010-04-07 13:20:00,43.36,43.49,43.34,43.42,110300.0,34.321,34.4239,34.3052,34.3685,110300.0
2010-04-07 13:30:00,43.41,43.42,43.35,43.38,54700.0,34.3606,34.3685,34.3131,34.3369,54700.0
2010-04-07 13:40:00,43.38,43.43,43.35,43.39,73500.0,34.3369,34.3764,34.3131,34.3448,73500.0
2010-04-07 13:50:00,43.38,43.46,43.34,43.41,106400.0,34.3369,34.4002,34.3052,34.3606,106400.0
2010-04-07 14:00:00,43.41,43.44,43.34,43.44,116300.0,34.3606,34.3844,34.3052,34.3844,116300.0
2010-04-07 14:10:00,43.45,43.45,43.31,43.37,76800.0,34.3923,34.3923,34.2815,34.329,76800.0
2010-04-07 14:20:00,43.38,43.4,43.26,43.33,174700.0,34.3369,34.3527,34.2419,34.2973,174700.0
2010-04-07 14:30:00,43.33,43.33,43.18,43.18,190900.0,34.2973,34.2973,34.1786,34.1786,190900.0
2010-04-07 14:40:00,43.19,43.37,43.19,43.26,176600.0,34.1865,34.329,34.1865,34.2419,176600.0
2010-04-07 14:50:00,43.26,43.37,43.24,43.35,185300.0,34.2419,34.329,34.2261,34.3131,185300.0
2010-04-07 15:00:00,43.35,43.35,43.03,43.03,517100.0,34.3131,34.3131,34.0598,34.0598,517100.0
2010-04-07 15:10:00,43.04,43.05,42.81,42.84,499100.0,34.0677,34.0757,33.8857,33.9094,499100.0
2010-04-07 15:20:00,42.85,42.95,42.74,42.88,237300.0,33.9174,33.9965,33.8303,33.9411,237300.0
2010-04-07 15:30:00,42.88,42.97,42.85,42.95,336000.0,33.9411,34.0123,33.9174,33.9965,336000.0
2010-04-07 15:40:00,42.94,43.02,42.85,43.01,273200.0,33.9886,34.0519,33.9174,34.044,273200.0
2010-04-07 15:50:00,43.02,43.21,43.02,43.19,623200.0,34.0519,34.2023,34.0519,34.1865,623200.0
2010-04-08 09:30:00,42.77,43.27,42.77,43.1,162600.0,33.854,34.2498,33.854,34.1152,162600.0
2010-04-08 09:40:00,43.11,43.11,42.85,43.04,137300.0,34.1232,34.1232,33.9174,34.0677,137300.0
2010-04-08 09:50:00,43.04,43.18,43.01,43.07,101900.0,34.0677,34.1786,34.044,34.0915,101900.0
2010-04-08 10:00:00,43.08,43.14,42.98,42.99,174600.0,34.0994,34.1469,34.0203,34.0282,174600.0
2010-04-08 10:10:00,42.99,43.04,42.9,42.92,142200.0,34.0282,34.0677,33.9569,33.9728,142200.0
2010-04-08 10:20:00,42.91,43.05,42.82,43.04,86100.0,33.9648,34.0757,33.8936,34.0677,86100.0
2010-04-08 10:30:00,43.04,43.28,43.04,43.18,127600.0,34.0677,34.2577,34.0677,34.1786,127600.0
2010-04-08 10:40:00,43.17,43.22,43.06,43.12,84700.0,34.1706,34.2102,34.0836,34.1311,84700.0
2010-04-08 10:50:00,43.12,43.33,43.07,43.2,75500.0,34.1311,34.2973,34.0915,34.1944,75500.0
2010-04-08 11:00:00,43.24,43.48,43.2,43.39,54700.0,34.2261,34.416,34.1944,34.3448,54700.0
2010-04-08 11:10:00,43.39,43.39,43.28,43.36,42900.0,34.3448,34.3448,34.2577,34.321,42900.0
2010-04-08 11:20:00,43.37,43.41,43.31,43.32,29300.0,34.329,34.3606,34.2815,34.2894,29300.0
2010-04-08 11:30:00,43.33,43.45,43.33,43.37,42400.0,34.2973,34.3923,34.2973,34.329,42400.0
2010-04-08 11:40:00,43.38,43.62,43.38,43.6,96300.0,34.3369,34.5268,34.3369,34.511,96300.0
2010-04-08 11:50:00,43.6,43.65,43.55,43.63,71900.0,34.511,34.5506,34.4714,34.5348,71900.0
2010-04-08 12:00:00,43.64,43.77,43.58,43.66,106100.0,34.5427,34.6456,34.4952,34.5585,106100.0
2010-04-08 12:10:00,43.67,43.77,43.62,43.74,83700.0,34.5664,34.6456,34.5268,34.6218,83700.0
2010-04-08 12:20:00,43.75,43.86,43.75,43.84,85500.0,34.6297,34.7168,34.6297,34.701,85500.0
2010-04-08 12:30:00,43.84,44.0,43.83,43.99,221000.0,34.701,34.8276,34.6931,34.8197,221000.0
2010-04-08 12:40:00,43.98,43.99,43.89,43.9,148900.0,34.8118,34.8197,34.7406,34.7485,148900.0
2010-04-08 12:50:00,43.92,43.96,43.85,43.95,86100.0,34.7643,34.796,34.7089,34.788,86100.0
2010-04-08 13:00:00,43.94,44.0,43.9,43.9,159600.0,34.7801,34.8276,34.7485,34.7485,159600.0
2010-04-08 13:10:00,43.91,43.91,43.83,43.88,76200.0,34.7564,34.7564,34.6931,34.7326,76200.0
2010-04-08 13:20:00,43.88,43.97,43.86,43.9,55500.0,34.7326,34.8039,34.7168,34.7485,55500.0
2010-04-08 13:30:00,43.9,43.95,43.89,43.93,84000.0,34.7485,34.788,34.7406,34.7722,84000.0
2010-04-08 13:40:00,43.93,43.94,43.85,43.9,95200.0,34.7722,34.7801,34.7089,34.7485,95200.0
2010-04-08 13:50:00,43.91,43.95,43.77,43.87,96000.0,34.7564,34.788,34.6456,34.7247,96000.0
2010-04-08 14:00:00,43.87,43.87,43.78,43.81,105700.0,34.7247,34.7247,34.6535,34.6772,105700.0
2010-04-08 14:10:00,43.81,43.93,43.78,43.92,82700.0,34.6772,34.7722,34.6535,34.7643,82700.0
2010-04-08 14:20:00,43.92,43.96,43.89,43.94,142100.0,34.7643,34.796,34.7406,34.7801,142100.0
2010-04-08 14:30:00,43.94,43.96,43.88,43.92,132200.0,34.7801,34.796,34.7326,34.7643,132200.0
2010-04-08 14:40:00,43.91,44.03,43.91,44.01,187100.0,34.7564,34.8514,34.7564,34.8355,187100.0
2010-04-08 14:50:00,44.0,44.0,43.88,43.94,142600.0,34.8276,34.8276,34.7326,34.7801,142600.0
2010-04-08 15:00:00,43.94,44.03,43.92,43.97,150200.0,34.7801,34.8514,34.7643,34.8039,150200.0
2010-04-08 15:10:00,43.97,44.01,43.93,44.0,109800.0,34.8039,34.8355,34.7722,34.8276,109800.0
2010-04-08 15:20:00,44.0,44.12,43.98,44.03,232700.0,34.8276,34.9226,34.8118,34.8514,232700.0
2010-04-08 15:30:00,44.04,44.11,43.97,44.02,172800.0,34.8593,34.9147,34.8039,34.8435,172800.0
2010-04-08 15:40:00,44.02,44.15,43.97,44.15,249100.0,34.8435,34.9464,34.8039,34.9464,249100.0
2010-04-08 15:50:00,44.15,44.15,43.94,44.0,445100.0,34.9464,34.9464,34.7801,34.8276,445100.0
2010-04-09 09:30:00,44.09,44.24,43.73,44.17,157400.0,34.8989,35.0176,34.6139,34.9622,157400.0
2010-04-09 09:40:00,44.16,44.32,43.99,44.02,151600.0,34.9543,35.0809,34.8197,34.8435,151600.0
2010-04-09 09:50:00,44.01,44.37,43.99,44.23,103400.0,34.8355,35.1205,34.8197,35.0097,103400.0
2010-04-09 10:00:00,44.26,44.34,44.23,44.33,86200.0,35.0334,35.0967,35.0097,35.0888,86200.0
2010-04-09 10:10:00,44.32,44.42,44.29,44.34,206500.0,35.0809,35.1601,35.0572,35.0967,206500.0
2010-04-09 10:20:00,44.33,44.34,43.98,44.06,116300.0,35.0888,35.0967,34.8118,34.8751,116300.0
2010-04-09 10:30:00,44.05,44.16,43.98,44.06,113600.0,34.8672,34.9543,34.8118,34.8751,113600.0
2010-04-09 10:40:00,44.08,44.21,44.07,44.1,86600.0,34.8909,34.9938,34.883,34.9068,86600.0
2010-04-09 10:50:00,44.11,44.12,43.75,43.78,117500.0,34.9147,34.9226,34.6297,34.6535,117500.0
2010-04-09 11:00:00,43.77,43.97,43.76,43.87,70200.0,34.6456,34.8039,34.6377,34.7247,70200.0
2010-04-09 11:10:00,43.86,43.96,43.85,43.87,49200.0,34.7168,34.796,34.7089,34.7247,49200.0
2010-04-09 11:20:00,43.85,43.97,43.81,43.96,32900.0,34.7089,34.8039,34.6772,34.796,32900.0
2010-04-09 11:30:00,43.96,43.98,43.79,43.92,39800.0,34.796,34.8118,34.6614,34.7643,39800.0
2010-04-09 11:40:00,43.91,44.02,43.86,43.86,26600.0,34.7564,34.8435,34.7168,34.7168,26600.0
2010-04-09 11:50:00,43.86,43.95,43.79,43.79,55700.0,34.7168,34.788,34.6614,34.6614,55700.0
2010-04-09 12:00:00,43.79,43.86,43.67,43.71,110800.0,34.6614,34.7168,34.5664,34.5981,110800.0
2010-04-09 12:10:00,43.72,43.81,43.67,43.79,60900.0,34.606,34.6772,34.5664,34.6614,60900.0
2010-04-09 12:20:00,43.79,43.86,43.68,43.71,48700.0,34.6614,34.7168,34.5743,34.5981,48700.0
2010-04-09 12:30:00,43.71,43.76,43.61,43.62,63100.0,34.5981,34.6377,34.5189,34.5268,63100.0
2010-04-09 12:40:00,43.62,43.66,43.52,43.56,61200.0,34.5268,34.5585,34.4477,34.4793,61200.0
2010-04-09 12:50:00,43.56,43.63,43.49,43.58,50600.0,34.4793,34.5348,34.4239,34.4952,50600.0
2010-04-09 13:00:00,43.58,43.59,43.44,43.48,67100.0,34.4952,34.5031,34.3844,34.416,67100.0
2010-04-09 13:10:00,43.49,43.67,43.47,43.67,53100.0,34.4239,34.5664,34.4081,34.5664,53100.0
2010-04-09 13:20:00,43.67,43.75,43.66,43.72,54700.0,34.5664,34.6297,34.5585,34.606,54700.0
2010-04-09 13:30:00,43.74,43.78,43.67,43.78,61900.0,34.6218,34.6535,34.5664,34.6535,61900.0
2010-04-09 13:40:00,43.77,43.82,43.74,43.77,54800.0,34.6456,34.6851,34.6218,34.6456,54800.0
2010-04-09 13:50:00,43.77,43.77,43.54,43.6,48900.0,34.6456,34.6456,34.4635,34.511,48900.0
2010-04-09 14:00:00,43.59,43.62,43.48,43.61,75500.0,34.5031,34.5268,34.416,34.5189,75500.0
2010-04-09 14:10:00,43.61,43.73,43.59,43.66,76300.0,34.5189,34.6139,34.5031,34.5585,76300.0
2010-04-09 14:20:00,43.66,43.7,43.58,43.58,73200.0,34.5585,34.5902,34.4952,34.4952,73200.0
2010-04-09 14:30:00,43.59,43.67,43.52,43.66,61900.0,34.5031,34.5664,34.4477,34.5585,61900.0
2010-04-09 14:40:00,43.67,43.73,43.63,43.67,37400.0,34.5664,34.6139,34.5348,34.5664,37400.0
2010-04-09 14:50:00,43.67,43.69,43.6,43.62,50600.0,34.5664,34.5822,34.511,34.5268,50600.0
2010-04-09 15:00:00,43.61,43.67,43.55,43.56,95700.0,34.5189,34.5664,34.4714,34.4793,95700.0
2010-04-09 15:10:00,43.56,43.61,43.54,43.6,49900.0,34.4793,34.5189,34.4635,34.511,49900.0
2010-04-09 15:20:00,43.6,43.67,43.56,43.67,88900.0,34.511,34.5664,34.4793,34.5664,88900.0
2010-04-09 15:30:00,43.67,43.74,43.64,43.69,99700.0,34.5664,34.6218,34.5427,34.5822,99700.0
2010-04-09 15:40:00,43.69,43.78,43.63,43.74,145900.0,34.5822,34.6535,34.5348,34.6218,145900.0
2010-04-09 15:50:00,43.74,43.88,43.74,43.85,265600.0,34.6218,34.7326,34.6218,34.7089,265600.0
2010-04-12 09:30:00,43.91,44.37,43.91,44.33,130800.0,34.7564,35.1205,34.7564,35.0888,130800.0
2010-04-12 09:40:00,44.34,44.5,44.34,44.4,138400.0,35.0967,35.2234,35.0967,35.1442,138400.0
2010-04-12 09:50:00,44.38,44.42,44.19,44.28,111700.0,35.1284,35.1601,34.978,35.0493,111700.0
2010-04-12 10:00:00,44.26,44.46,44.19,44.45,97400.0,35.0334,35.1917,34.978,35.1838,97400.0
2010-04-12 10:10:00,44.46,44.6,44.39,44.39,223900.0,35.1917,35.3025,35.1363,35.1363,223900.0
2010-04-12 10:20:00,44.39,44.74,44.37,44.74,198800.0,35.1363,35.4134,35.1205,35.4134,198800.0
2010-04-12 10:30:00,44.75,44.76,44.51,44.57,122000.0,35.4213,35.4292,35.2313,35.2788,122000.0
2010-04-12 10:40:00,44.57,44.72,44.55,44.69,126100.0,35.2788,35.3975,35.263,35.3738,126100.0
2010-04-12 10:50:00,44.69,44.71,44.55,44.58,75200.0,35.3738,35.3896,35.263,35.2867,75200.0
2010-04-12 11:00:00,44.59,44.64,44.56,44.62,44100.0,35.2946,35.3342,35.2709,35.3184,44100.0
2010-04-12 11:10:00,44.62,44.62,44.46,44.48,51200.0,35.3184,35.3184,35.1917,35.2076,51200.0
2010-04-12 11:20:00,44.47,44.6,44.46,44.55,89900.0,35.1996,35.3025,35.1917,35.263,89900.0
2010-04-12 11:30:00,44.55,44.68,44.52,44.66,85000.0,35.263,35.3659,35.2392,35.35,85000.0
2010-04-12 11:40:00,44.68,44.94,44.67,44.87,192600.0,35.3659,35.5717,35.358,35.5163,192600.0
2010-04-12 11:50:00,44.88,44.88,44.79,44.81,88100.0,35.5242,35.5242,35.4529,35.4688,88100.0
2010-04-12 12:00:00,44.81,44.95,44.81,44.95,102800.0,35.4688,35.5796,35.4688,35.5796,102800.0
2010-04-12 12:10:00,44.95,44.98,44.82,44.83,151400.0,35.5796,35.6033,35.4767,35.4846,151400.0
2010-04-12 12:20:00,44.84,44.9,44.82,44.86,61800.0,35.4925,35.54,35.4767,35.5083,61800.0
2010-04-12 12:30:00,44.86,44.91,44.82,44.9,102100.0,35.5083,35.5479,35.4767,35.54,102100.0
2010-04-12 12:40:00,44.9,44.92,44.82,44.85,108900.0,35.54,35.5558,35.4767,35.5004,108900.0
2010-04-12 12:50:00,44.85,44.92,44.81,44.9,64400.0,35.5004,35.5558,35.4688,35.54,64400.0
2010-04-12 13:00:00,44.91,45.04,44.9,44.97,195800.0,35.5479,35.6508,35.54,35.5954,195800.0
2010-04-12 13:10:00,44.97,45.04,44.94,45.04,65900.0,35.5954,35.6508,35.5717,35.6508,65900.0
2010-04-12 13:20:00,45.05,45.05,44.93,44.94,84300.0,35.6587,35.6587,35.5638,35.5717,84300.0
2010-04-12 13:30:00,44.94,45.0,44.89,44.89,100900.0,35.5717,35.6192,35.5321,35.5321,100900.0
2010-04-12 13:40:00,44.89,44.92,44.83,44.89,93000.0,35.5321,35.5558,35.4846,35.5321,93000.0
2010-04-12 13:50:00,44.89,44.96,44.82,44.87,102600.0,35.5321,35.5875,35.4767,35.5163,102600.0
2010-04-12 14:00:00,44.87,44.94,44.8,44.91,127800.0,35.5163,35.5717,35.4609,35.5479,127800.0
2010-04-12 14:10:00,44.92,45.0,44.91,44.98,82100.0,35.5558,35.6192,35.5479,35.6033,82100.0
2010-04-12 14:20:00,44.97,45.15,44.96,45.13,161800.0,35.5954,35.7379,35.5875,35.7221,161800.0
2010-04-12 14:30:00,45.13,45.15,45.06,45.08,116900.0,35.7221,35.7379,35.6667,35.6825,116900.0
2010-04-12 14:40:00,45.09,45.15,45.02,45.14,148600.0,35.6904,35.7379,35.635,35.73,148600.0
2010-04-12 14:50:00,45.15,45.24,45.11,45.23,145600.0,35.7379,35.8091,35.7062,35.8012,145600.0
2010-04-12 15:00:00,45.23,45.33,45.18,45.32,322600.0,35.8012,35.8804,35.7616,35.8725,322600.0
2010-04-12 15:10:00,45.32,45.35,45.26,45.26,189100.0,35.8725,35.8962,35.825,35.825,189100.0
2010-04-12 15:20:00,45.26,45.27,45.12,45.24,191800.0,35.825,35.8329,35.7141,35.8091,191800.0
2010-04-12 15:30:00,45.24,45.24,45.17,45.21,243700.0,35.8091,35.8091,35.7537,35.7854,243700.0
2010-04-12 15:40:00,45.22,45.25,45.15,45.19,610800.0,35.7933,35.817,35.7379,35.7696,610800.0
2010-04-12 15:50:00,45.18,45.2,45.14,45.18,885600.0,35.7616,35.7775,35.73,35.7616,885600.0
2010-04-13 09:30:00,45.14,45.14,44.86,45.08,147900.0,35.73,35.73,35.5083,35.6825,147900.0
2010-04-13 09:40:00,45.07,45.17,45.02,45.02,160400.0,35.6746,35.7537,35.635,35.635,160400.0
2010-04-13 09:50:00,45.02,45.11,44.93,44.93,145000.0,35.635,35.7062,35.5638,35.5638,145000.0
2010-04-13 10:00:00,44.94,44.99,44.87,44.93,108100.0,35.5717,35.6112,35.5163,35.5638,108100.0
2010-04-13 10:10:00,44.93,45.16,44.93,45.09,118800.0,35.5638,35.7458,35.5638,35.6904,118800.0
2010-04-13 10:20:00,45.1,45.2,44.98,45.13,199100.0,35.6983,35.7775,35.6033,35.7221,199100.0
2010-04-13 10:30:00,45.14,45.16,44.86,44.94,156800.0,35.73,35.7458,35.5083,35.5717,156800.0
2010-04-13 10:40:00,44.94,44.99,44.86,44.92,136400.0,35.5717,35.6112,35.5083,35.5558,136400.0
2010-04-13 10:50:00,44.92,44.94,44.86,44.89,107800.0,35.5558,35.5717,35.5083,35.5321,107800.0
2010-04-13 11:00:00,44.88,44.91,44.71,44.71,119300.0,35.5242,35.5479,35.3896,35.3896,119300.0
2010-04-13 11:10:00,44.72,44.8,44.62,44.75,177600.0,35.3975,35.4609,35.3184,35.4213,177600.0
2010-04-13 11:20:00,44.75,44.76,44.63,44.63,76500.0,35.4213,35.4292,35.3263,35.3263,76500.0
2010-04-13 11:30:00,44.64,44.69,44.6,44.63,81600.0,35.3342,35.3738,35.3025,35.3263,81600.0
2010-04-13 11:40:00,44.64,44.64,44.53,44.57,86500.0,35.3342,35.3342,35.2471,35.2788,86500.0
2010-04-13 11:50:00,44.57,44.64,44.51,44.61,79500.0,35.2788,35.3342,35.2313,35.3105,79500.0
2010-04-13 12:00:00,44.6,44.73,44.59,44.73,83300.0,35.3025,35.4054,35.2946,35.4054,83300.0
2010-04-13 12:10:00,44.73,44.83,44.7,44.82,93100.0,35.4054,35.4846,35.3817,35.4767,93100.0
2010-04-13 12:20:00,44.83,44.96,44.8,44.94,75700.0,35.4846,35.5875,35.4609,35.5717,75700.0
2010-04-13 12:30:00,44.92,44.97,44.84,44.86,57400.0,35.5558,35.5954,35.4925,35.5083,57400.0
2010-04-13 12:40:00,44.86,44.94,44.82,44.82,55700.0,35.5083,35.5717,35.4767,35.4767,55700.0
2010-04-13 12:50:00,44.83,44.87,44.77,44.84,46500.0,35.4846,35.5163,35.4371,35.4925,46500.0
2010-04-13 13:00:00,44.83,45.05,44.82,45.05,49300.0,35.4846,35.6587,35.4767,35.6587,49300.0
2010-04-13 13:10:00,45.05,45.07,44.97,44.97,112600.0,35.6587,35.6746,35.5954,35.5954,112600.0
2010-04-13 13:20:00,44.98,44.99,44.89,44.91,43600.0,35.6033,35.6112,35.5321,35.5479,43600.0
2010-04-13 13:30:00,44.91,45.01,44.91,44.98,44800.0,35.5479,35.6271,35.5479,35.6033,44800.0
2010-04-13 13:40:00,44.99,45.03,44.89,44.93,82500.0,35.6112,35.6429,35.5321,35.5638,82500.0
2010-04-13 13:50:00,44.93,44.94,44.9,44.93,96700.0,35.5638,35.5717,35.54,35.5638,96700.0
2010-04-13 14:00:00,44.93,44.96,44.82,44.82,63100.0,35.5638,35.5875,35.4767,35.4767,63100.0
2010-04-13 14:10:00,44.83,44.89,44.82,44.89,45900.0,35.4846,35.5321,35.4767,35.5321,45900.0
2010-04-13 14:20:00,44.88,44.93,44.86,44.88,54500.0,35.5242,35.5638,35.5083,35.5242,54500.0
2010-04-13 14:30:00,44.86,44.94,44.83,44.91,59400.0,35.5083,35.5717,35.4846,35.5479,59400.0
2010-04-13 14:40:00,44.9,44.96,44.88,44.93,73300.0,35.54,35.5875,35.5242,35.5638,73300.0
2010-04-13 14:50:00,44.93,44.97,44.86,44.88,89300.0,35.5638,35.5954,35.5083,35.5242,89300.0
2010-04-13 15:00:00,44.89,44.94,44.87,44.91,111500.0,35.5321,35.5717,35.5163,35.5479,111500.0
2010-04-13 15:10:00,44.9,45.02,44.89,45.0,154200.0,35.54,35.635,35.5321,35.6192,154200.0
2010-04-13 15:20:00,45.01,45.06,44.98,45.0,179100.0,35.6271,35.6667,35.6033,35.6192,179100.0
2010-04-13 15:30:00,45.0,45.03,44.97,44.98,155300.0,35.6192,35.6429,35.5954,35.6033,155300.0
2010-04-13 15:40:00,44.98,45.05,44.95,44.97,261500.0,35.6033,35.6587,35.5796,35.5954,261500.0
2010-04-13 15:50:00,44.98,45.02,44.94,44.94,313900.0,35.6033,35.635,35.5717,35.5717,313900.0
2010-04-14 09:30:00,45.61,45.61,44.27,44.35,634500.0,36.102,36.102,35.0413,35.1047,634500.0
2010-04-14 09:40:00,44.38,45.03,44.37,45.02,433900.0,35.1284,35.6429,35.1205,35.635,433900.0
2010-04-14 09:50:00,45.01,45.42,45.01,45.23,416600.0,35.6271,35.9516,35.6271,35.8012,416600.0
2010-04-14 10:00:00,45.23,45.26,44.96,44.97,377300.0,35.8012,35.825,35.5875,35.5954,377300.0
2010-04-14 10:10:00,44.97,45.13,44.87,45.1,242300.0,35.5954,35.7221,35.5163,35.6983,242300.0
2010-04-14 10:20:00,45.1,45.29,45.1,45.26,173700.0,35.6983,35.8487,35.6983,35.825,173700.0
2010-04-14 10:30:00,45.28,45.3,45.12,45.17,374300.0,35.8408,35.8566,35.7141,35.7537,374300.0
2010-04-14 10:40:00,45.17,45.33,45.17,45.28,148600.0,35.7537,35.8804,35.7537,35.8408,148600.0
2010-04-14 10:50:00,45.28,45.29,45.2,45.25,151000.0,35.8408,35.8487,35.7775,35.817,151000.0
2010-04-14 11:00:00,45.26,45.3,45.17,45.17,130800.0,35.825,35.8566,35.7537,35.7537,130800.0
2010-04-14 11:10:00,45.17,45.23,45.06,45.2,151700.0,35.7537,35.8012,35.6667,35.7775,151700.0
2010-04-14 11:20:00,45.2,45.41,45.2,45.39,115900.0,35.7775,35.9437,35.7775,35.9279,115900.0
2010-04-14 11:30:00,45.39,45.39,45.29,45.31,79600.0,35.9279,35.9279,35.8487,35.8645,79600.0
2010-04-14 11:40:00,45.32,45.36,45.27,45.3,182700.0,35.8725,35.9041,35.8329,35.8566,182700.0
2010-04-14 11:50:00,45.31,45.45,45.29,45.39,185700.0,35.8645,35.9754,35.8487,35.9279,185700.0
2010-04-14 12:00:00,45.4,45.49,45.3,45.49,200900.0,35.9358,36.007,35.8566,36.007,200900.0
2010-04-14 12:10:00,45.49,45.72,45.46,45.71,183400.0,36.007,36.1891,35.9833,36.1812,183400.0
2010-04-14 12:20:00,45.72,45.9,45.71,45.81,218600.0,36.1891,36.3315,36.1812,36.2603,218600.0
2010-04-14 12:30:00,45.82,45.96,45.8,45.92,164500.0,36.2682,36.379,36.2524,36.3474,164500.0
2010-04-14 12:40:00,45.93,46.01,45.93,45.99,240500.0,36.3553,36.4186,36.3553,36.4028,240500.0
2010-04-14 12:50:00,45.99,46.0,45.92,45.99,132900.0,36.4028,36.4107,36.3474,36.4028,132900.0
2010-04-14 13:00:00,46.0,46.1,45.97,46.08,188900.0,36.4107,36.4899,36.387,36.474,188900.0
2010-04-14 13:10:00,46.07,46.18,46.02,46.03,158500.0,36.4661,36.5532,36.4265,36.4344,158500.0
2010-04-14 13:20:00,46.02,46.12,46.02,46.09,98900.0,36.4265,36.5057,36.4265,36.4819,98900.0
2010-04-14 13:30:00,46.1,46.14,46.04,46.04,105000.0,36.4899,36.5215,36.4424,36.4424,105000.0
2010-04-14 13:40:00,46.05,46.06,45.97,46.01,98900.0,36.4503,36.4582,36.387,36.4186,98900.0
2010-04-14 13:50:00,46.01,46.04,45.9,45.9,122800.0,36.4186,36.4424,36.3315,36.3315,122800.0
2010-04-14 14:00:00,45.91,46.0,45.9,45.96,124600.0,36.3395,36.4107,36.3315,36.379,124600.0
2010-04-14 14:10:00,45.97,46.06,45.94,46.0,180700.0,36.387,36.4582,36.3632,36.4107,180700.0
2010-04-14 14:20:00,45.99,46.14,45.98,46.14,144700.0,36.4028,36.5215,36.3949,36.5215,144700.0
2010-04-14 14:30:00,46.14,46.32,46.14,46.31,209400.0,36.5215,36.664,36.5215,36.6561,209400.0
2010-04-14 14:40:00,46.31,46.4,46.29,46.35,171700.0,36.6561,36.7273,36.6402,36.6877,171700.0
2010-04-14 14:50:00,46.35,46.35,46.29,46.3,191500.0,36.6877,36.6877,36.6402,36.6482,191500.0
2010-04-14 15:00:00,46.3,46.31,46.23,46.3,141500.0,36.6482,36.6561,36.5928,36.6482,141500.0
2010-04-14 15:10:00,46.3,46.34,46.28,46.3,140100.0,36.6482,36.6798,36.6323,36.6482,140100.0
2010-04-14 15:20:00,46.31,46.31,46.19,46.26,195900.0,36.6561,36.6561,36.5611,36.6165,195900.0
2010-04-14 15:30:00,46.27,46.31,46.17,46.17,276700.0,36.6244,36.6561,36.5453,36.5453,276700.0
2010-04-14 15:40:00,46.17,46.18,46.08,46.08,353100.0,36.5453,36.5532,36.474,36.474,353100.0
2010-04-14 15:50:00,46.08,46.12,46.06,46.08,806800.0,36.474,36.5057,36.4582,36.474,806800.0
2010-04-15 09:30:00,46.26,46.31,45.6,45.94,665400.0,36.6165,36.6561,36.0941,36.3632,665400.0
2010-04-15 09:40:00,45.94,45.97,45.58,45.69,329000.0,36.3632,36.387,36.0783,36.1653,329000.0
2010-04-15 09:50:00,45.7,45.91,45.68,45.91,188100.0,36.1732,36.3395,36.1574,36.3395,188100.0
2010-04-15 10:00:00,45.9,45.94,45.68,45.75,306800.0,36.3315,36.3632,36.1574,36.2128,306800.0
2010-04-15 10:10:00,45.76,45.8,45.55,45.55,205800.0,36.2207,36.2524,36.0545,36.0545,205800.0
2010-04-15 10:20:00,45.55,45.75,45.5,45.69,165000.0,36.0545,36.2128,36.0149,36.1653,165000.0
2010-04-15 10:30:00,45.69,45.86,45.68,45.74,142000.0,36.1653,36.2999,36.1574,36.2049,142000.0
2010-04-15 10:40:00,45.74,45.8,45.63,45.65,135400.0,36.2049,36.2524,36.1178,36.1337,135400.0
2010-04-15 10:50:00,45.67,45.75,45.58,45.61,152300.0,36.1495,36.2128,36.0783,36.102,152300.0
2010-04-15 11:00:00,45.6,45.72,45.59,45.69,125200.0,36.0941,36.1891,36.0862,36.1653,125200.0
2010-04-15 11:10:00,45.7,45.73,45.41,45.43,159200.0,36.1732,36.197,35.9437,35.9595,159200.0
2010-04-15 11:20:00,45.41,45.5,45.26,45.28,178400.0,35.9437,36.0149,35.825,35.8408,178400.0
2010-04-15 11:30:00,45.27,45.46,45.15,45.45,154800.0,35.8329,35.9833,35.7379,35.9754,154800.0
2010-04-15 11:40:00,45.45,45.51,45.26,45.29,115000.0,35.9754,36.0228,35.825,35.8487,115000.0
2010-04-15 11:50:00,45.28,45.36,45.18,45.27,101800.0,35.8408,35.9041,35.7616,35.8329,101800.0
2010-04-15 12:00:00,45.28,45.28,45.11,45.16,156400.0,35.8408,35.8408,35.7062,35.7458,156400.0
2010-04-15 12:10:00,45.17,45.28,45.1,45.28,141400.0,35.7537,35.8408,35.6983,35.8408,141400.0
2010-04-15 12:20:00,45.27,45.34,45.11,45.16,87500.0,35.8329,35.8883,35.7062,35.7458,87500.0
2010-04-15 12:30:00,45.16,45.2,45.06,45.12,174500.0,35.7458,35.7775,35.6667,35.7141,174500.0
2010-04-15 12:40:00,45.11,45.22,45.07,45.17,158300.0,35.7062,35.7933,35.6746,35.7537,158300.0
2010-04-15 12:50:00,45.17,45.2,45.11,45.16,43500.0,35.7537,35.7775,35.7062,35.7458,43500.0
2010-04-15 13:00:00,45.15,45.21,45.12,45.19,109400.0,35.7379,35.7854,35.7141,35.7696,109400.0
2010-04-15 13:10:00,45.18,45.2,45.14,45.16,110200.0,35.7616,35.7775,35.73,35.7458,110200.0
2010-04-15 13:20:00,45.16,45.2,45.12,45.15,134800.0,35.7458,35.7775,35.7141,35.7379,134800.0
2010-04-15 13:30:00,45.15,45.18,45.14,45.14,154600.0,35.7379,35.7616,35.73,35.73,154600.0
2010-04-15 13:40:00,45.15,45.16,45.04,45.05,119900.0,35.7379,35.7458,35.6508,35.6587,119900.0
2010-04-15 13:50:00,45.04,45.19,45.03,45.18,312000.0,35.6508,35.7696,35.6429,35.7616,312000.0
2010-04-15 14:00:00,45.18,45.25,45.07,45.07,196900.0,35.7616,35.817,35.6746,35.6746,196900.0
2010-04-15 14:10:00,45.07,45.19,45.03,45.19,117000.0,35.6746,35.7696,35.6429,35.7696,117000.0
2010-04-15 14:20:00,45.19,45.27,45.15,45.15,117900.0,35.7696,35.8329,35.7379,35.7379,117900.0
2010-04-15 14:30:00,45.15,45.25,45.15,45.19,125300.0,35.7379,35.817,35.7379,35.7696,125300.0
2010-04-15 14:40:00,45.18,45.33,45.18,45.24,195100.0,35.7616,35.8804,35.7616,35.8091,195100.0
2010-04-15 14:50:00,45.25,45.39,45.19,45.37,232500.0,35.817,35.9279,35.7696,35.912,232500.0
2010-04-15 15:00:00,45.37,45.38,45.22,45.29,195500.0,35.912,35.9199,35.7933,35.8487,195500.0
2010-04-15 15:10:00,45.29,45.31,45.17,45.29,382100.0,35.8487,35.8645,35.7537,35.8487,382100.0
2010-04-15 15:20:00,45.3,45.31,45.16,45.19,148900.0,35.8566,35.8645,35.7458,35.7696,148900.0
2010-04-15 15:30:00,45.19,45.23,45.12,45.12,420100.0,35.7696,35.8012,35.7141,35.7141,420100.0
2010-04-15 15:40:00,45.12,45.24,45.11,45.23,483100.0,35.7141,35.8091,35.7062,35.8012,483100.0
2010-04-15 15:50:00,45.22,45.31,45.13,45.15,652300.0,35.7933,35.8645,35.7221,35.7379,652300.0
2010-04-16 09:30:00,45.07,45.47,44.89,44.96,562100.0,35.6746,35.9912,35.5321,35.5875,562100.0
2010-04-16 09:40:00,44.92,44.95,44.6,44.7,179500.0,35.5558,35.5796,35.3025,35.3817,179500.0
2010-04-16 09:50:00,44.71,44.75,44.32,44.33,206800.0,35.3896,35.4213,35.0809,35.0888,206800.0
2010-04-16 10:00:00,44.32,44.37,44.08,44.18,524500.0,35.0809,35.1205,34.8909,34.9701,524500.0
2010-04-16 10:10:00,44.17,44.26,43.99,44.23,242000.0,34.9622,35.0334,34.8197,35.0097,242000.0
2010-04-16 10:20:00,44.24,44.25,44.14,44.16,141800.0,35.0176,35.0255,34.9384,34.9543,141800.0
2010-04-16 10:30:00,44.16,44.29,43.66,43.68,461100.0,34.9543,35.0572,34.5585,34.5743,461100.0
2010-04-16 10:40:00,43.69,44.19,43.67,43.77,294500.0,34.5822,34.978,34.5664,34.6456,294500.0
2010-04-16 10:50:00,43.76,43.78,43.3,43.53,391500.0,34.6377,34.6535,34.2735,34.4556,391500.0
2010-04-16 11:00:00,43.56,44.13,43.5,43.84,496000.0,34.4793,34.9305,34.4319,34.701,496000.0
2010-04-16 11:10:00,43.84,43.87,42.82,42.82,455300.0,34.701,34.7247,33.8936,33.8936,455300.0
2010-04-16 11:20:00,42.83,43.75,42.82,43.72,405900.0,33.9015,34.6297,33.8936,34.606,405900.0
2010-04-16 11:30:00,43.72,43.72,43.36,43.5,234200.0,34.606,34.606,34.321,34.4319,234200.0
2010-04-16 11:40:00,43.51,43.68,43.2,43.33,190500.0,34.4398,34.5743,34.1944,34.2973,190500.0
2010-04-16 11:50:00,43.38,43.52,43.12,43.4,220300.0,34.3369,34.4477,34.1311,34.3527,220300.0
2010-04-16 12:00:00,43.4,43.4,43.1,43.27,178500.0,34.3527,34.3527,34.1152,34.2498,178500.0
2010-04-16 12:10:00,43.29,43.36,43.15,43.19,137900.0,34.2656,34.321,34.1548,34.1865,137900.0
2010-04-16 12:20:00,43.19,43.49,43.17,43.48,126000.0,34.1865,34.4239,34.1706,34.416,126000.0
2010-04-16 12:30:00,43.5,43.5,43.23,43.28,96700.0,34.4319,34.4319,34.2181,34.2577,96700.0
2010-04-16 12:40:00,43.26,43.65,43.25,43.55,89200.0,34.2419,34.5506,34.234,34.4714,89200.0
2010-04-16 12:50:00,43.53,43.91,43.53,43.84,237100.0,34.4556,34.7564,34.4556,34.701,237100.0
2010-04-16 13:00:00,43.84,43.89,43.73,43.81,156500.0,34.701,34.7406,34.6139,34.6772,156500.0
2010-04-16 13:10:00,43.8,43.9,43.63,43.67,112800.0,34.6693,34.7485,34.5348,34.5664,112800.0
2010-04-16 13:20:00,43.67,43.88,43.67,43.78,163700.0,34.5664,34.7326,34.5664,34.6535,163700.0
2010-04-16 13:30:00,43.8,43.83,43.66,43.74,92200.0,34.6693,34.6931,34.5585,34.6218,92200.0
2010-04-16 13:40:00,43.74,43.88,43.68,43.71,166500.0,34.6218,34.7326,34.5743,34.5981,166500.0
2010-04-16 13:50:00,43.71,43.79,43.66,43.77,117100.0,34.5981,34.6614,34.5585,34.6456,117100.0
2010-04-16 14:00:00,43.76,43.9,43.67,43.9,176100.0,34.6377,34.7485,34.5664,34.7485,176100.0
2010-04-16 14:10:00,43.89,43.99,43.81,43.83,289300.0,34.7406,34.8197,34.6772,34.6931,289300.0
2010-04-16 14:20:00,43.83,44.0,43.83,43.98,252200.0,34.6931,34.8276,34.6931,34.8118,252200.0
2010-04-16 14:30:00,43.98,44.07,43.67,43.68,197700.0,34.8118,34.883,34.5664,34.5743,197700.0
2010-04-16 14:40:00,43.68,43.78,43.59,43.6,192200.0,34.5743,34.6535,34.5031,34.511,192200.0
2010-04-16 14:50:00,43.59,43.66,43.5,43.53,168700.0,34.5031,34.5585,34.4319,34.4556,168700.0
2010-04-16 15:00:00,43.53,43.66,43.46,43.66,258200.0,34.4556,34.5585,34.4002,34.5585,258200.0
2010-04-16 15:10:00,43.64,43.71,43.51,43.52,171900.0,34.5427,34.5981,34.4398,34.4477,171900.0
2010-04-16 15:20:00,43.52,43.65,43.41,43.64,325100.0,34.4477,34.5506,34.3606,34.5427,325100.0
2010-04-16 15:30:00,43.65,43.75,43.55,43.75,436100.0,34.5506,34.6297,34.4714,34.6297,436100.0
2010-04-16 15:40:00,43.75,43.94,43.64,43.78,464700.0,34.6297,34.7801,34.5427,34.6535,464700.0
2010-04-16 15:50:00,43.78,43.8,43.47,43.51,709700.0,34.6535,34.6693,34.4081,34.4398,709700.0
2010-04-19 09:30:00,43.1,43.61,43.06,43.25,286100.0,34.1152,34.5189,34.0836,34.234,286100.0
2010-04-19 09:40:00,43.23,43.58,43.1,43.15,191300.0,34.2181,34.4952,34.1152,34.1548,191300.0
2010-04-19 09:50:00,43.15,43.57,43.15,43.41,301100.0,34.1548,34.4873,34.1548,34.3606,301100.0
2010-04-19 10:00:00,43.41,43.63,43.41,43.55,203400.0,34.3606,34.5348,34.3606,34.4714,203400.0
2010-04-19 10:10:00,43.55,43.67,43.48,43.65,162900.0,34.4714,34.5664,34.416,34.5506,162900.0
2010-04-19 10:20:00,43.64,43.72,43.37,43.45,208900.0,34.5427,34.606,34.329,34.3923,208900.0
2010-04-19 10:30:00,43.45,43.52,43.19,43.29,143600.0,34.3923,34.4477,34.1865,34.2656,143600.0
2010-04-19 10:40:00,43.3,43.63,43.29,43.51,112100.0,34.2735,34.5348,34.2656,34.4398,112100.0
2010-04-19 10:50:00,43.5,43.57,43.33,43.43,70800.0,34.4319,34.4873,34.2973,34.3764,70800.0
2010-04-19 11:00:00,43.43,43.48,43.29,43.29,72300.0,34.3764,34.416,34.2656,34.2656,72300.0
2010-04-19 11:10:00,43.29,43.36,43.2,43.35,79100.0,34.2656,34.321,34.1944,34.3131,79100.0
2010-04-19 11:20:00,43.36,43.37,43.2,43.27,118800.0,34.321,34.329,34.1944,34.2498,118800.0
2010-04-19 11:30:00,43.28,43.32,42.92,42.92,127200.0,34.2577,34.2894,33.9728,33.9728,127200.0
2010-04-19 11:40:00,42.94,43.07,42.86,42.92,101600.0,33.9886,34.0915,33.9253,33.9728,101600.0
2010-04-19 11:50:00,42.92,42.98,42.74,42.94,139000.0,33.9728,34.0203,33.8303,33.9886,139000.0
2010-04-19 12:00:00,42.96,43.09,42.87,42.88,114600.0,34.0044,34.1073,33.9332,33.9411,114600.0
2010-04-19 12:10:00,42.9,42.95,42.7,42.84,141800.0,33.9569,33.9965,33.7986,33.9094,141800.0
2010-04-19 12:20:00,42.85,42.99,42.83,42.89,55600.0,33.9174,34.0282,33.9015,33.949,55600.0
2010-04-19 12:30:00,42.9,43.07,42.83,43.03,65400.0,33.9569,34.0915,33.9015,34.0598,65400.0
2010-04-19 12:40:00,43.01,43.34,42.8,43.28,148800.0,34.044,34.3052,33.8778,34.2577,148800.0
2010-04-19 12:50:00,43.29,43.43,43.28,43.42,85000.0,34.2656,34.3764,34.2577,34.3685,85000.0
2010-04-19 13:00:00,43.41,43.41,43.14,43.18,94900.0,34.3606,34.3606,34.1469,34.1786,94900.0
2010-04-19 13:10:00,43.18,43.3,43.14,43.2,109900.0,34.1786,34.2735,34.1469,34.1944,109900.0
2010-04-19 13:20:00,43.2,43.4,43.19,43.36,93300.0,34.1944,34.3527,34.1865,34.321,93300.0
2010-04-19 13:30:00,43.37,43.38,43.23,43.24,88300.0,34.329,34.3369,34.2181,34.2261,88300.0
2010-04-19 13:40:00,43.24,43.4,43.22,43.24,95900.0,34.2261,34.3527,34.2102,34.2261,95900.0
2010-04-19 13:50:00,43.24,43.25,43.09,43.12,130300.0,34.2261,34.234,34.1073,34.1311,130300.0
2010-04-19 14:00:00,43.12,43.25,43.02,43.2,108500.0,34.1311,34.234,34.0519,34.1944,108500.0
2010-04-19 14:10:00,43.2,43.39,43.2,43.33,90400.0,34.1944,34.3448,34.1944,34.2973,90400.0
2010-04-19 14:20:00,43.34,43.45,43.24,43.43,85800.0,34.3052,34.3923,34.2261,34.3764,85800.0
2010-04-19 14:30:00,43.43,43.68,43.42,43.58,175400.0,34.3764,34.5743,34.3685,34.4952,175400.0
2010-04-19 14:40:00,43.58,43.78,43.37,43.62,232800.0,34.4952,34.6535,34.329,34.5268,232800.0
2010-04-19 14:50:00,43.63,43.73,43.56,43.72,118200.0,34.5348,34.6139,34.4793,34.606,118200.0
2010-04-19 15:00:00,43.73,43.82,43.62,43.66,149300.0,34.6139,34.6851,34.5268,34.5585,149300.0
2010-04-19 15:10:00,43.66,43.67,43.57,43.6,120700.0,34.5585,34.5664,34.4873,34.511,120700.0
2010-04-19 15:20:00,43.6,43.8,43.59,43.75,112500.0,34.511,34.6693,34.5031,34.6297,112500.0
2010-04-19 15:30:00,43.75,43.82,43.57,43.62,155600.0,34.6297,34.6851,34.4873,34.5268,155600.0
2010-04-19 15:40:00,43.62,43.76,43.51,43.75,232200.0,34.5268,34.6377,34.4398,34.6297,232200.0
2010-04-19 15:50:00,43.75,43.81,43.69,43.79,333800.0,34.6297,34.6772,34.5822,34.6614,333800.0
2010-04-20 09:30:00,44.14,44.42,43.98,44.27,198000.0,34.9384,35.1601,34.8118,35.0413,198000.0
2010-04-20 09:40:00,44.21,44.35,44.03,44.13,168500.0,34.9938,35.1047,34.8514,34.9305,168500.0
2010-04-20 09:50:00,44.13,44.18,43.96,44.04,85500.0,34.9305,34.9701,34.796,34.8593,85500.0
2010-04-20 10:00:00,44.05,44.31,44.03,44.08,105500.0,34.8672,35.073,34.8514,34.8909,105500.0
2010-04-20 10:10:00,44.07,44.07,43.86,43.89,94400.0,34.883,34.883,34.7168,34.7406,94400.0
2010-04-20 10:20:00,43.9,44.06,43.8,43.83,108700.0,34.7485,34.8751,34.6693,34.6931,108700.0
2010-04-20 10:30:00,43.85,43.91,43.74,43.91,79500.0,34.7089,34.7564,34.6218,34.7564,79500.0
2010-04-20 10:40:00,43.91,43.99,43.86,43.9,94200.0,34.7564,34.8197,34.7168,34.7485,94200.0
2010-04-20 10:50:00,43.91,43.97,43.79,43.84,70400.0,34.7564,34.8039,34.6614,34.701,70400.0
2010-04-20 11:00:00,43.83,43.95,43.81,43.88,97500.0,34.6931,34.788,34.6772,34.7326,97500.0
2010-04-20 11:10:00,43.87,43.88,43.71,43.79,88300.0,34.7247,34.7326,34.5981,34.6614,88300.0
2010-04-20 11:20:00,43.8,43.96,43.75,43.83,117100.0,34.6693,34.796,34.6297,34.6931,117100.0
2010-04-20 11:30:00,43.84,43.96,43.81,43.93,56800.0,34.701,34.796,34.6772,34.7722,56800.0
2010-04-20 11:40:00,43.93,44.11,43.88,44.08,57300.0,34.7722,34.9147,34.7326,34.8909,57300.0
2010-04-20 11:50:00,44.08,44.3,44.03,44.25,97500.0,34.8909,35.0651,34.8514,35.0255,97500.0
2010-04-20 12:00:00,44.26,44.32,44.09,44.29,82300.0,35.0334,35.0809,34.8989,35.0572,82300.0
2010-04-20 12:10:00,44.3,44.5,44.28,44.47,109900.0,35.0651,35.2234,35.0493,35.1996,109900.0
2010-04-20 12:20:00,44.47,44.55,44.46,44.5,92600.0,35.1996,35.263,35.1917,35.2234,92600.0
2010-04-20 12:30:00,44.48,44.52,44.46,44.48,55400.0,35.2076,35.2392,35.1917,35.2076,55400.0
2010-04-20 12:40:00,44.48,44.5,44.37,44.38,52300.0,35.2076,35.2234,35.1205,35.1284,52300.0
2010-04-20 12:50:00,44.39,44.45,44.34,44.38,66200.0,35.1363,35.1838,35.0967,35.1284,66200.0
2010-04-20 13:00:00,44.38,44.5,44.38,44.46,88500.0,35.1284,35.2234,35.1284,35.1917,88500.0
2010-04-20 13:10:00,44.45,44.46,44.29,44.31,61300.0,35.1838,35.1917,35.0572,35.073,61300.0
2010-04-20 13:20:00,44.31,44.32,44.23,44.25,52400.0,35.073,35.0809,35.0097,35.0255,52400.0
2010-04-20 13:30:00,44.25,44.31,44.2,44.24,109800.0,35.0255,35.073,34.9859,35.0176,109800.0
2010-04-20 13:40:00,44.24,44.3,44.2,44.23,67500.0,35.0176,35.0651,34.9859,35.0097,67500.0
2010-04-20 13:50:00,44.22,44.32,44.19,44.22,32900.0,35.0018,35.0809,34.978,35.0018,32900.0
2010-04-20 14:00:00,44.21,44.26,44.08,44.17,47200.0,34.9938,35.0334,34.8909,34.9622,47200.0
2010-04-20 14:10:00,44.16,44.24,44.13,44.19,58500.0,34.9543,35.0176,34.9305,34.978,58500.0
2010-04-20 14:20:00,44.2,44.25,44.14,44.15,71200.0,34.9859,35.0255,34.9384,34.9464,71200.0
2010-04-20 14:30:00,44.15,44.27,44.13,44.22,66300.0,34.9464,35.0413,34.9305,35.0018,66300.0
2010-04-20 14:40:00,44.22,44.37,44.17,44.37,68500.0,35.0018,35.1205,34.9622,35.1205,68500.0
2010-04-20 14:50:00,44.36,44.46,44.32,44.42,95300.0,35.1126,35.1917,35.0809,35.1601,95300.0
2010-04-20 15:00:00,44.42,44.47,44.34,44.43,120400.0,35.1601,35.1996,35.0967,35.168,120400.0
2010-04-20 15:10:00,44.43,44.45,44.29,44.31,73800.0,35.168,35.1838,35.0572,35.073,73800.0
2010-04-20 15:20:00,44.31,44.4,44.28,44.37,88400.0,35.073,35.1442,35.0493,35.1205,88400.0
2010-04-20 15:30:00,44.36,44.5,44.31,44.47,232800.0,35.1126,35.2234,35.073,35.1996,232800.0
2010-04-20 15:40:00,44.47,44.6,44.4,44.6,344800.0,35.1996,35.3025,35.1442,35.3025,344800.0
2010-04-20 15:50:00,44.6,44.6,44.5,44.59,318000.0,35.3025,35.3025,35.2234,35.2946,318000.0
2010-04-21 09:30:00,44.58,44.83,44.3,44.45,154000.0,35.2867,35.4846,35.0651,35.1838,154000.0
2010-04-21 09:40:00,44.45,44.81,44.45,44.74,142600.0,35.1838,35.4688,35.1838,35.4134,142600.0
2010-04-21 09:50:00,44.74,44.97,44.73,44.96,207600.0,35.4134,35.5954,35.4054,35.5875,207600.0
2010-04-21 10:00:00,44.94,44.94,44.78,44.84,166900.0,35.5717,35.5717,35.445,35.4925,166900.0
2010-04-21 10:10:00,44.84,44.92,44.74,44.77,121800.0,35.4925,35.5558,35.4134,35.4371,121800.0
2010-04-21 10:20:00,44.78,44.83,44.73,44.82,126600.0,35.445,35.4846,35.4054,35.4767,126600.0
2010-04-21 10:30:00,44.82,44.96,44.69,44.9,157400.0,35.4767,35.5875,35.3738,35.54,157400.0
2010-04-21 10:40:00,44.9,44.97,44.82,44.88,114400.0,35.54,35.5954,35.4767,35.5242,114400.0
2010-04-21 10:50:00,44.89,45.06,44.75,44.75,101100.0,35.5321,35.6667,35.4213,35.4213,101100.0
2010-04-21 11:00:00,44.75,44.87,44.58,44.59,136800.0,35.4213,35.5163,35.2867,35.2946,136800.0
2010-04-21 11:10:00,44.59,44.78,44.52,44.72,159300.0,35.2946,35.445,35.2392,35.3975,159300.0
2010-04-21 11:20:00,44.74,44.8,44.61,44.69,120300.0,35.4134,35.4609,35.3105,35.3738,120300.0
2010-04-21 11:30:00,44.67,44.72,44.45,44.59,172500.0,35.358,35.3975,35.1838,35.2946,172500.0
2010-04-21 11:40:00,44.6,44.8,44.57,44.73,90300.0,35.3025,35.4609,35.2788,35.4054,90300.0
2010-04-21 11:50:00,44.72,44.88,44.72,44.82,65000.0,35.3975,35.5242,35.3975,35.4767,65000.0
2010-04-21 12:00:00,44.84,44.88,44.69,44.75,68800.0,35.4925,35.5242,35.3738,35.4213,68800.0
2010-04-21 12:10:00,44.73,44.76,44.66,44.68,44300.0,35.4054,35.4292,35.35,35.3659,44300.0
2010-04-21 12:20:00,44.67,44.88,44.61,44.78,49000.0,35.358,35.5242,35.3105,35.445,49000.0
2010-04-21 12:30:00,44.79,44.86,44.74,44.79,67300.0,35.4529,35.5083,35.4134,35.4529,67300.0
2010-04-21 12:40:00,44.8,44.87,44.74,44.75,94000.0,35.4609,35.5163,35.4134,35.4213,94000.0
2010-04-21 12:50:00,44.74,44.88,44.68,44.82,164500.0,35.4134,35.5242,35.3659,35.4767,164500.0
2010-04-21 13:00:00,44.82,44.89,44.79,44.85,69100.0,35.4767,35.5321,35.4529,35.5004,69100.0
2010-04-21 13:10:00,44.86,44.88,44.8,44.85,56000.0,35.5083,35.5242,35.4609,35.5004,56000.0
2010-04-21 13:20:00,44.86,44.93,44.83,44.92,45400.0,35.5083,35.5638,35.4846,35.5558,45400.0
2010-04-21 13:30:00,44.91,44.96,44.83,44.85,67900.0,35.5479,35.5875,35.4846,35.5004,67900.0
2010-04-21 13:40:00,44.86,44.95,44.81,44.84,59000.0,35.5083,35.5796,35.4688,35.4925,59000.0
2010-04-21 13:50:00,44.84,44.89,44.76,44.79,51700.0,35.4925,35.5321,35.4292,35.4529,51700.0
2010-04-21 14:00:00,44.78,44.81,44.65,44.68,56800.0,35.445,35.4688,35.3421,35.3659,56800.0
2010-04-21 14:10:00,44.68,44.69,44.29,44.34,163900.0,35.3659,35.3738,35.0572,35.0967,163900.0
2010-04-21 14:20:00,44.34,44.45,44.26,44.35,148900.0,35.0967,35.1838,35.0334,35.1047,148900.0
2010-04-21 14:30:00,44.35,44.44,44.1,44.23,136200.0,35.1047,35.1759,34.9068,35.0097,136200.0
2010-04-21 14:40:00,44.23,44.46,44.23,44.34,74100.0,35.0097,35.1917,35.0097,35.0967,74100.0
2010-04-21 14:50:00,44.34,44.5,44.28,44.41,57100.0,35.0967,35.2234,35.0493,35.1522,57100.0
2010-04-21 15:00:00,44.42,44.48,44.33,44.43,100000.0,35.1601,35.2076,35.0888,35.168,100000.0
2010-04-21 15:10:00,44.44,44.5,44.27,44.44,204500.0,35.1759,35.2234,35.0413,35.1759,204500.0
2010-04-21 15:20:00,44.45,44.55,44.34,44.52,121700.0,35.1838,35.263,35.0967,35.2392,121700.0
2010-04-21 15:30:00,44.53,44.74,44.52,44.72,170100.0,35.2471,35.4134,35.2392,35.3975,170100.0
2010-04-21 15:40:00,44.73,44.91,44.65,44.82,262400.0,35.4054,35.5479,35.3421,35.4767,262400.0
2010-04-21 15:50:00,44.81,44.85,44.66,44.76,261700.0,35.4688,35.5004,35.35,35.4292,261700.0
2010-04-22 09:30:00,44.11,44.5,44.02,44.49,129800.0,34.9147,35.2234,34.8435,35.2155,129800.0
2010-04-22 09:40:00,44.46,44.47,44.12,44.43,159900.0,35.1917,35.1996,34.9226,35.168,159900.0
2010-04-22 09:50:00,44.43,44.45,44.29,44.37,152700.0,35.168,35.1838,35.0572,35.1205,152700.0
2010-04-22 10:00:00,44.33,44.79,44.29,44.55,207200.0,35.0888,35.4529,35.0572,35.263,207200.0
2010-04-22 10:10:00,44.55,44.7,44.46,44.61,157500.0,35.263,35.3817,35.1917,35.3105,157500.0
2010-04-22 10:20:00,44.62,44.77,44.53,44.76,135400.0,35.3184,35.4371,35.2471,35.4292,135400.0
2010-04-22 10:30:00,44.76,44.89,44.62,44.75,299900.0,35.4292,35.5321,35.3184,35.4213,299900.0
2010-04-22 10:40:00,44.75,44.91,44.73,44.8,153800.0,35.4213,35.5479,35.4054,35.4609,153800.0
2010-04-22 10:50:00,44.79,44.82,44.61,44.62,55300.0,35.4529,35.4767,35.3105,35.3184,55300.0
2010-04-22 11:00:00,44.61,44.77,44.58,44.73,88400.0,35.3105,35.4371,35.2867,35.4054,88400.0
2010-04-22 11:10:00,44.73,44.78,44.56,44.58,44000.0,35.4054,35.445,35.2709,35.2867,44000.0
2010-04-22 11:20:00,44.59,44.68,44.49,44.68,67200.0,35.2946,35.3659,35.2155,35.3659,67200.0
2010-04-22 11:30:00,44.71,44.72,44.46,44.51,90800.0,35.3896,35.3975,35.1917,35.2313,90800.0
2010-04-22 11:40:00,44.52,44.53,44.24,44.37,102300.0,35.2392,35.2471,35.0176,35.1205,102300.0
2010-04-22 11:50:00,44.38,44.63,44.37,44.52,57400.0,35.1284,35.3263,35.1205,35.2392,57400.0
2010-04-22 12:00:00,44.53,44.8,44.42,44.78,109700.0,35.2471,35.4609,35.1601,35.445,109700.0
2010-04-22 12:10:00,44.77,44.83,44.69,44.71,35400.0,35.4371,35.4846,35.3738,35.3896,35400.0
2010-04-22 12:20:00,44.73,44.86,44.7,44.73,29500.0,35.4054,35.5083,35.3817,35.4054,29500.0
2010-04-22 12:30:00,44.73,44.86,44.65,44.85,31500.0,35.4054,35.5083,35.3421,35.5004,31500.0
2010-04-22 12:40:00,44.86,44.96,44.81,44.85,83100.0,35.5083,35.5875,35.4688,35.5004,83100.0
2010-04-22 12:50:00,44.87,45.0,44.84,44.94,47200.0,35.5163,35.6192,35.4925,35.5717,47200.0
2010-04-22 13:00:00,44.93,45.08,44.86,45.05,88500.0,35.5638,35.6825,35.5083,35.6587,88500.0
2010-04-22 13:10:00,45.06,45.14,44.96,44.96,143900.0,35.6667,35.73,35.5875,35.5875,143900.0
2010-04-22 13:20:00,44.97,45.16,44.96,45.06,62500.0,35.5954,35.7458,35.5875,35.6667,62500.0
2010-04-22 13:30:00,45.06,45.09,45.02,45.07,37600.0,35.6667,35.6904,35.635,35.6746,37600.0
2010-04-22 13:40:00,45.07,45.24,45.04,45.24,85700.0,35.6746,35.8091,35.6508,35.8091,85700.0
2010-04-22 13:50:00,45.23,45.4,45.16,45.37,112600.0,35.8012,35.9358,35.7458,35.912,112600.0
2010-04-22 14:00:00,45.36,45.39,45.24,45.31,88300.0,35.9041,35.9279,35.8091,35.8645,88300.0
2010-04-22 14:10:00,45.31,45.43,45.29,45.38,79900.0,35.8645,35.9595,35.8487,35.9199,79900.0
2010-04-22 14:20:00,45.4,45.46,45.3,45.42,87200.0,35.9358,35.9833,35.8566,35.9516,87200.0
2010-04-22 14:30:00,45.42,45.47,45.39,45.42,165600.0,35.9516,35.9912,35.9279,35.9516,165600.0
2010-04-22 14:40:00,45.42,45.45,45.27,45.28,105400.0,35.9516,35.9754,35.8329,35.8408,105400.0
2010-04-22 14:50:00,45.27,45.35,45.19,45.33,77000.0,35.8329,35.8962,35.7696,35.8804,77000.0
2010-04-22 15:00:00,45.34,45.46,45.3,45.37,95000.0,35.8883,35.9833,35.8566,35.912,95000.0
2010-04-22 15:10:00,45.37,45.65,45.36,45.6,227700.0,35.912,36.1337,35.9041,36.0941,227700.0
2010-04-22 15:20:00,45.6,45.77,45.6,45.76,208800.0,36.0941,36.2286,36.0941,36.2207,208800.0
2010-04-22 15:30:00,45.77,45.82,45.67,45.73,323500.0,36.2286,36.2682,36.1495,36.197,323500.0
2010-04-22 15:40:00,45.74,45.85,45.64,45.71,421700.0,36.2049,36.292,36.1257,36.1812,421700.0
2010-04-22 15:50:00,45.71,45.83,45.5,45.56,573400.0,36.1812,36.2761,36.0149,36.0624,573400.0
2010-04-23 09:30:00,47.73,47.73,46.05,46.16,1271300.0,37.7801,37.7801,36.4503,36.5373,1271300.0
2010-04-23 09:40:00,46.16,46.48,45.61,45.84,1020000.0,36.5373,36.7906,36.102,36.2841,1020000.0
2010-04-23 09:50:00,45.84,46.35,45.2,46.34,1107400.0,36.2841,36.6877,35.7775,36.6798,1107400.0
2010-04-23 10:00:00,46.36,46.85,46.31,46.63,651800.0,36.6957,37.0835,36.6561,36.9094,651800.0
2010-04-23 10:10:00,46.63,46.79,46.34,46.44,296400.0,36.9094,37.036,36.6798,36.759,296400.0
2010-04-23 10:20:00,46.42,46.54,46.3,46.33,212900.0,36.7431,36.8381,36.6482,36.6719,212900.0
2010-04-23 10:30:00,46.32,46.33,46.06,46.14,328800.0,36.664,36.6719,36.4582,36.5215,328800.0
2010-04-23 10:40:00,46.14,46.19,45.91,46.0,287400.0,36.5215,36.5611,36.3395,36.4107,287400.0
2010-04-23 10:50:00,46.0,46.13,45.83,45.88,233600.0,36.4107,36.5136,36.2761,36.3157,233600.0
2010-04-23 11:00:00,45.87,46.04,45.8,46.01,216100.0,36.3078,36.4424,36.2524,36.4186,216100.0
2010-04-23 11:10:00,46.02,46.36,45.97,46.25,263100.0,36.4265,36.6957,36.387,36.6086,263100.0
2010-04-23 11:20:00,46.27,46.36,46.04,46.07,105900.0,36.6244,36.6957,36.4424,36.4661,105900.0
2010-04-23 11:30:00,46.07,46.19,45.87,46.15,109200.0,36.4661,36.5611,36.3078,36.5294,109200.0
2010-04-23 11:40:00,46.15,46.16,45.98,46.0,117100.0,36.5294,36.5373,36.3949,36.4107,117100.0
2010-04-23 11:50:00,46.01,46.27,45.99,46.26,72200.0,36.4186,36.6244,36.4028,36.6165,72200.0
2010-04-23 12:00:00,46.26,46.29,46.11,46.14,93000.0,36.6165,36.6402,36.4978,36.5215,93000.0
2010-04-23 12:10:00,46.15,46.27,46.09,46.26,78600.0,36.5294,36.6244,36.4819,36.6165,78600.0
2010-04-23 12:20:00,46.27,46.33,46.24,46.3,60600.0,36.6244,36.6719,36.6007,36.6482,60600.0
2010-04-23 12:30:00,46.29,46.3,46.1,46.11,66300.0,36.6402,36.6482,36.4899,36.4978,66300.0
2010-04-23 12:40:00,46.11,46.16,46.08,46.15,66600.0,36.4978,36.5373,36.474,36.5294,66600.0
2010-04-23 12:50:00,46.14,46.34,46.09,46.33,60000.0,36.5215,36.6798,36.4819,36.6719,60000.0
2010-04-23 13:00:00,46.33,46.53,46.29,46.51,101600.0,36.6719,36.8302,36.6402,36.8144,101600.0
2010-04-23 13:10:00,46.51,46.52,46.43,46.47,107100.0,36.8144,36.8223,36.7511,36.7827,107100.0
2010-04-23 13:20:00,46.47,46.7,46.47,46.67,117200.0,36.7827,36.9648,36.7827,36.941,117200.0
2010-04-23 13:30:00,46.66,46.73,46.56,46.73,162200.0,36.9331,36.9885,36.854,36.9885,162200.0
2010-04-23 13:40:00,46.73,46.83,46.69,46.8,165600.0,36.9885,37.0677,36.9569,37.0439,165600.0
2010-04-23 13:50:00,46.8,46.81,46.68,46.74,67400.0,37.0439,37.0518,36.9489,36.9964,67400.0
2010-04-23 14:00:00,46.74,46.75,46.57,46.73,231400.0,36.9964,37.0043,36.8619,36.9885,231400.0
2010-04-23 14:10:00,46.72,46.74,46.37,46.71,268000.0,36.9806,36.9964,36.7036,36.9727,268000.0
2010-04-23 14:20:00,46.71,46.73,46.61,46.72,78000.0,36.9727,36.9885,36.8935,36.9806,78000.0
2010-04-23 14:30:00,46.72,46.74,46.56,46.71,127000.0,36.9806,36.9964,36.854,36.9727,127000.0
2010-04-23 14:40:00,46.71,46.8,46.7,46.79,144700.0,36.9727,37.0439,36.9648,37.036,144700.0
2010-04-23 14:50:00,46.8,46.89,46.73,46.87,206000.0,37.0439,37.1152,36.9885,37.0993,206000.0
2010-04-23 15:00:00,46.88,46.96,46.69,46.69,272400.0,37.1072,37.1706,36.9569,36.9569,272400.0
2010-04-23 15:10:00,46.69,46.69,46.51,46.66,283300.0,36.9569,36.9569,36.8144,36.9331,283300.0
2010-04-23 15:20:00,46.65,46.75,46.62,46.71,209500.0,36.9252,37.0043,36.9014,36.9727,209500.0
2010-04-23 15:30:00,46.71,46.82,46.59,46.81,241300.0,36.9727,37.0598,36.8777,37.0518,241300.0
2010-04-23 15:40:00,46.82,46.84,46.62,46.76,274000.0,37.0598,37.0756,36.9014,37.0123,274000.0
2010-04-23 15:50:00,46.75,46.8,46.65,46.72,471600.0,37.0043,37.0439,36.9252,36.9806,471600.0
2010-04-26 09:30:00,46.67,46.73,46.35,46.54,329400.0,36.941,36.9885,36.6877,36.8381,329400.0
2010-04-26 09:40:00,46.54,46.58,45.98,46.04,329000.0,36.8381,36.8698,36.3949,36.4424,329000.0
2010-04-26 09:50:00,46.04,46.17,45.97,46.05,233500.0,36.4424,36.5453,36.387,36.4503,233500.0
2010-04-26 10:00:00,46.07,46.3,46.03,46.25,167900.0,36.4661,36.6482,36.4344,36.6086,167900.0
2010-04-26 10:10:00,46.27,46.32,46.08,46.09,163300.0,36.6244,36.664,36.474,36.4819,163300.0
2010-04-26 10:20:00,46.08,46.23,46.07,46.18,137500.0,36.474,36.5928,36.4661,36.5532,137500.0
2010-04-26 10:30:00,46.18,46.3,46.17,46.23,147200.0,36.5532,36.6482,36.5453,36.5928,147200.0
2010-04-26 10:40:00,46.21,46.44,46.21,46.42,168800.0,36.5769,36.759,36.5769,36.7431,168800.0
2010-04-26 10:50:00,46.41,46.75,46.39,46.6,205200.0,36.7352,37.0043,36.7194,36.8856,205200.0
2010-04-26 11:00:00,46.6,46.84,46.59,46.76,185000.0,36.8856,37.0756,36.8777,37.0123,185000.0
2010-04-26 11:10:00,46.76,46.76,46.61,46.69,114500.0,37.0123,37.0123,36.8935,36.9569,114500.0
2010-04-26 11:20:00,46.68,46.69,46.44,46.45,99800.0,36.9489,36.9569,36.759,36.7669,99800.0
2010-04-26 11:30:00,46.46,46.48,46.33,46.47,82800.0,36.7748,36.7906,36.6719,36.7827,82800.0
2010-04-26 11:40:00,46.47,46.58,46.43,46.43,105900.0,36.7827,36.8698,36.7511,36.7511,105900.0
2010-04-26 11:50:00,46.44,46.45,46.21,46.22,86600.0,36.759,36.7669,36.5769,36.5848,86600.0
2010-04-26 12:00:00,46.22,46.29,46.19,46.22,61700.0,36.5848,36.6402,36.5611,36.5848,61700.0
2010-04-26 12:10:00,46.23,46.28,46.12,46.21,83500.0,36.5928,36.6323,36.5057,36.5769,83500.0
2010-04-26 12:20:00,46.19,46.19,46.11,46.12,59400.0,36.5611,36.5611,36.4978,36.5057,59400.0
2010-04-26 12:30:00,46.12,46.29,46.11,46.28,63100.0,36.5057,36.6402,36.4978,36.6323,63100.0
2010-04-26 12:40:00,46.27,46.28,46.12,46.2,76700.0,36.6244,36.6323,36.5057,36.569,76700.0
2010-04-26 12:50:00,46.21,46.21,46.08,46.17,59900.0,36.5769,36.5769,36.474,36.5453,59900.0
2010-04-26 13:00:00,46.19,46.36,46.16,46.33,117900.0,36.5611,36.6957,36.5373,36.6719,117900.0
2010-04-26 13:10:00,46.33,46.39,46.2,46.26,83800.0,36.6719,36.7194,36.569,36.6165,83800.0
2010-04-26 13:20:00,46.27,46.27,46.11,46.12,34200.0,36.6244,36.6244,36.4978,36.5057,34200.0
2010-04-26 13:30:00,46.12,46.12,45.9,46.03,155800.0,36.5057,36.5057,36.3315,36.4344,155800.0
2010-04-26 13:40:00,46.03,46.13,45.98,46.08,67600.0,36.4344,36.5136,36.3949,36.474,67600.0
2010-04-26 13:50:00,46.08,46.09,45.99,45.99,56500.0,36.474,36.4819,36.4028,36.4028,56500.0
2010-04-26 14:00:00,46.0,46.04,45.88,45.9,140400.0,36.4107,36.4424,36.3157,36.3315,140400.0
2010-04-26 14:10:00,45.89,46.08,45.85,46.05,123000.0,36.3236,36.474,36.292,36.4503,123000.0
2010-04-26 14:20:00,46.05,46.05,45.9,45.91,74600.0,36.4503,36.4503,36.3315,36.3395,74600.0
2010-04-26 14:30:00,45.91,45.95,45.81,45.81,135800.0,36.3395,36.3711,36.2603,36.2603,135800.0
2010-04-26 14:40:00,45.82,45.83,45.75,45.8,112000.0,36.2682,36.2761,36.2128,36.2524,112000.0
2010-04-26 14:50:00,45.8,45.83,45.42,45.43,246400.0,36.2524,36.2761,35.9516,35.9595,246400.0
2010-04-26 15:00:00,45.43,45.57,45.42,45.5,313400.0,35.9595,36.0703,35.9516,36.0149,313400.0
2010-04-26 15:10:00,45.49,45.49,45.21,45.25,329200.0,36.007,36.007,35.7854,35.817,329200.0
2010-04-26 15:20:00,45.25,45.45,45.14,45.3,297800.0,35.817,35.9754,35.73,35.8566,297800.0
2010-04-26 15:30:00,45.29,45.58,45.29,45.41,313100.0,35.8487,36.0783,35.8487,35.9437,313100.0
2010-04-26 15:40:00,45.41,45.41,45.17,45.27,273500.0,35.9437,35.9437,35.7537,35.8329,273500.0
2010-04-26 15:50:00,45.27,45.39,45.2,45.28,431700.0,35.8329,35.9279,35.7775,35.8408,431700.0
2010-04-27 09:30:00,44.93,45.29,44.7,45.17,383600.0,35.5638,35.8487,35.3817,35.7537,383600.0
2010-04-27 09:40:00,45.15,45.44,44.89,45.4,365900.0,35.7379,35.9674,35.5321,35.9358,365900.0
2010-04-27 09:50:00,45.41,45.52,45.07,45.17,253100.0,35.9437,36.0308,35.6746,35.7537,253100.0
2010-04-27 10:00:00,45.17,45.34,45.11,45.26,192300.0,35.7537,35.8883,35.7062,35.825,192300.0
2010-04-27 10:10:00,45.26,45.3,45.05,45.1,161900.0,35.825,35.8566,35.6587,35.6983,161900.0
2010-04-27 10:20:00,45.1,45.21,44.92,45.01,110100.0,35.6983,35.7854,35.5558,35.6271,110100.0
2010-04-27 10:30:00,45.02,45.06,44.93,44.99,97700.0,35.635,35.6667,35.5638,35.6112,97700.0
2010-04-27 10:40:00,44.99,45.26,44.96,45.26,181400.0,35.6112,35.825,35.5875,35.825,181400.0
2010-04-27 10:50:00,45.26,45.28,45.07,45.2,160700.0,35.825,35.8408,35.6746,35.7775,160700.0
2010-04-27 11:00:00,45.21,45.28,44.85,44.85,147400.0,35.7854,35.8408,35.5004,35.5004,147400.0
2010-04-27 11:10:00,44.84,44.85,44.5,44.64,200800.0,35.4925,35.5004,35.2234,35.3342,200800.0
2010-04-27 11:20:00,44.63,44.66,44.04,44.17,306800.0,35.3263,35.35,34.8593,34.9622,306800.0
2010-04-27 11:30:00,44.16,44.18,43.87,44.02,336200.0,34.9543,34.9701,34.7247,34.8435,336200.0
2010-04-27 11:40:00,44.03,44.16,44.01,44.05,257400.0,34.8514,34.9543,34.8355,34.8672,257400.0
2010-04-27 11:50:00,44.02,44.23,43.9,43.9,138300.0,34.8435,35.0097,34.7485,34.7485,138300.0
2010-04-27 12:00:00,43.92,44.03,43.81,43.81,166000.0,34.7643,34.8514,34.6772,34.6772,166000.0
2010-04-27 12:10:00,43.82,43.83,43.45,43.7,218600.0,34.6851,34.6931,34.3923,34.5902,218600.0
2010-04-27 12:20:00,43.7,43.96,43.69,43.85,119000.0,34.5902,34.796,34.5822,34.7089,119000.0
2010-04-27 12:30:00,43.85,43.9,43.73,43.82,195800.0,34.7089,34.7485,34.6139,34.6851,195800.0
2010-04-27 12:40:00,43.81,43.91,43.77,43.84,123200.0,34.6772,34.7564,34.6456,34.701,123200.0
2010-04-27 12:50:00,43.85,43.96,43.79,43.8,169200.0,34.7089,34.796,34.6614,34.6693,169200.0
2010-04-27 13:00:00,43.8,44.14,43.8,43.93,159500.0,34.6693,34.9384,34.6693,34.7722,159500.0
2010-04-27 13:10:00,43.94,44.1,43.87,44.07,139700.0,34.7801,34.9068,34.7247,34.883,139700.0
2010-04-27 13:20:00,44.07,44.33,44.02,44.33,147400.0,34.883,35.0888,34.8435,35.0888,147400.0
2010-04-27 13:30:00,44.34,44.38,44.24,44.29,130100.0,35.0967,35.1284,35.0176,35.0572,130100.0
2010-04-27 13:40:00,44.28,44.39,44.14,44.36,100200.0,35.0493,35.1363,34.9384,35.1126,100200.0
2010-04-27 13:50:00,44.37,44.51,44.35,44.38,116900.0,35.1205,35.2313,35.1047,35.1284,116900.0
2010-04-27 14:00:00,44.38,44.42,44.14,44.18,149500.0,35.1284,35.1601,34.9384,34.9701,149500.0
2010-04-27 14:10:00,44.18,44.18,44.03,44.11,70300.0,34.9701,34.9701,34.8514,34.9147,70300.0
2010-04-27 14:20:00,44.09,44.15,44.01,44.09,104100.0,34.8989,34.9464,34.8355,34.8989,104100.0
2010-04-27 14:30:00,44.08,44.1,43.8,43.82,134700.0,34.8909,34.9068,34.6693,34.6851,134700.0
2010-04-27 14:40:00,43.84,43.95,43.84,43.92,192300.0,34.701,34.788,34.701,34.7643,192300.0
2010-04-27 14:50:00,43.92,43.94,43.76,43.79,122900.0,34.7643,34.7801,34.6377,34.6614,122900.0
2010-04-27 15:00:00,43.79,43.96,43.76,43.94,235800.0,34.6614,34.796,34.6377,34.7801,235800.0
2010-04-27 15:10:00,43.95,44.1,43.83,44.08,204100.0,34.788,34.9068,34.6931,34.8909,204100.0
2010-04-27 15:20:00,44.08,44.13,43.83,43.87,206300.0,34.8909,34.9305,34.6931,34.7247,206300.0
2010-04-27 15:30:00,43.86,43.86,43.64,43.73,333500.0,34.7168,34.7168,34.5427,34.6139,333500.0
2010-04-27 15:40:00,43.74,43.74,43.36,43.4,524600.0,34.6218,34.6218,34.321,34.3527,524600.0
2010-04-27 15:50:00,43.42,43.48,43.11,43.3,849900.0,34.3685,34.416,34.1232,34.2735,849900.0
2010-04-28 09:30:00,43.81,44.44,43.77,44.39,289200.0,34.6772,35.1759,34.6456,35.1363,289200.0
2010-04-28 09:40:00,44.4,44.5,44.06,44.06,233400.0,35.1442,35.2234,34.8751,34.8751,233400.0
2010-04-28 09:50:00,44.06,44.15,43.82,43.89,169300.0,34.8751,34.9464,34.6851,34.7406,169300.0
2010-04-28 10:00:00,43.89,43.96,43.59,43.61,231900.0,34.7406,34.796,34.5031,34.5189,231900.0
2010-04-28 10:10:00,43.62,43.86,43.54,43.75,129200.0,34.5268,34.7168,34.4635,34.6297,129200.0
2010-04-28 10:20:00,43.79,43.93,43.76,43.81,154200.0,34.6614,34.7722,34.6377,34.6772,154200.0
2010-04-28 10:30:00,43.82,43.89,43.62,43.67,158600.0,34.6851,34.7406,34.5268,34.5664,158600.0
2010-04-28 10:40:00,43.68,43.99,43.66,43.88,127300.0,34.5743,34.8197,34.5585,34.7326,127300.0
2010-04-28 10:50:00,43.88,44.12,43.87,44.02,145700.0,34.7326,34.9226,34.7247,34.8435,145700.0
2010-04-28 11:00:00,44.03,44.28,43.96,44.24,137700.0,34.8514,35.0493,34.796,35.0176,137700.0
2010-04-28 11:10:00,44.23,44.25,44.1,44.22,198700.0,35.0097,35.0255,34.9068,35.0018,198700.0
2010-04-28 11:20:00,44.26,44.39,43.88,44.09,210000.0,35.0334,35.1363,34.7326,34.8989,210000.0
2010-04-28 11:30:00,44.05,44.12,43.5,43.65,200800.0,34.8672,34.9226,34.4319,34.5506,200800.0
2010-04-28 11:40:00,43.65,43.83,43.6,43.83,107000.0,34.5506,34.6931,34.511,34.6931,107000.0
2010-04-28 11:50:00,43.82,43.87,43.66,43.78,44200.0,34.6851,34.7247,34.5585,34.6535,44200.0
2010-04-28 12:00:00,43.81,43.82,43.51,43.71,138300.0,34.6772,34.6851,34.4398,34.5981,138300.0
2010-04-28 12:10:00,43.75,43.93,43.71,43.9,62300.0,34.6297,34.7722,34.5981,34.7485,62300.0
2010-04-28 12:20:00,43.89,44.18,43.84,44.1,100000.0,34.7406,34.9701,34.701,34.9068,100000.0
2010-04-28 12:30:00,44.09,44.18,43.89,43.9,67500.0,34.8989,34.9701,34.7406,34.7485,67500.0
2010-04-28 12:40:00,43.93,44.03,43.83,43.95,97200.0,34.7722,34.8514,34.6931,34.788,97200.0
2010-04-28 12:50:00,43.96,43.98,43.87,43.88,32300.0,34.796,34.8118,34.7247,34.7326,32300.0
2010-04-28 13:00:00,43.88,44.01,43.85,43.99,43500.0,34.7326,34.8355,34.7089,34.8197,43500.0
2010-04-28 13:10:00,43.99,44.06,43.92,43.92,48100.0,34.8197,34.8751,34.7643,34.7643,48100.0
2010-04-28 13:20:00,43.92,43.98,43.91,43.93,62700.0,34.7643,34.8118,34.7564,34.7722,62700.0
2010-04-28 13:30:00,43.93,44.12,43.93,44.12,61100.0,34.7722,34.9226,34.7722,34.9226,61100.0
2010-04-28 13:40:00,44.11,44.15,44.04,44.06,42400.0,34.9147,34.9464,34.8593,34.8751,42400.0
2010-04-28 13:50:00,44.05,44.06,43.99,44.0,53600.0,34.8672,34.8751,34.8197,34.8276,53600.0
2010-04-28 14:00:00,44.02,44.09,44.01,44.04,37300.0,34.8435,34.8989,34.8355,34.8593,37300.0
2010-04-28 14:10:00,44.03,44.21,43.99,44.09,101700.0,34.8514,34.9938,34.8197,34.8989,101700.0
2010-04-28 14:20:00,44.11,44.34,43.95,44.13,151500.0,34.9147,35.0967,34.788,34.9305,151500.0
2010-04-28 14:30:00,44.12,44.15,43.99,44.08,129600.0,34.9226,34.9464,34.8197,34.8909,129600.0
2010-04-28 14:40:00,44.08,44.17,43.84,43.85,101700.0,34.8909,34.9622,34.701,34.7089,101700.0
2010-04-28 14:50:00,43.85,44.13,43.83,44.01,94800.0,34.7089,34.9305,34.6931,34.8355,94800.0
2010-04-28 15:00:00,44.01,44.08,43.87,43.88,94800.0,34.8355,34.8909,34.7247,34.7326,94800.0
2010-04-28 15:10:00,43.89,43.96,43.81,43.95,102000.0,34.7406,34.796,34.6772,34.788,102000.0
2010-04-28 15:20:00,43.94,43.97,43.87,43.91,110900.0,34.7801,34.8039,34.7247,34.7564,110900.0
2010-04-28 15:30:00,43.92,44.0,43.8,43.8,136600.0,34.7643,34.8276,34.6693,34.6693,136600.0
2010-04-28 15:40:00,43.82,43.93,43.68,43.7,237200.0,34.6851,34.7722,34.5743,34.5902,237200.0
2010-04-28 15:50:00,43.7,43.88,43.63,43.88,451000.0,34.5902,34.7326,34.5348,34.7326,451000.0
2010-04-29 09:30:00,44.37,44.52,44.19,44.48,211900.0,35.1205,35.2392,34.978,35.2076,211900.0
2010-04-29 09:40:00,44.51,44.88,44.45,44.75,184400.0,35.2313,35.5242,35.1838,35.4213,184400.0
2010-04-29 09:50:00,44.75,44.92,44.63,44.74,130600.0,35.4213,35.5558,35.3263,35.4134,130600.0
2010-04-29 10:00:00,44.74,44.75,44.53,44.54,158100.0,35.4134,35.4213,35.2471,35.2551,158100.0
2010-04-29 10:10:00,44.53,44.54,44.19,44.34,282900.0,35.2471,35.2551,34.978,35.0967,282900.0
2010-04-29 10:20:00,44.34,44.65,44.34,44.65,71600.0,35.0967,35.3421,35.0967,35.3421,71600.0
2010-04-29 10:30:00,44.63,44.73,44.52,44.67,76800.0,35.3263,35.4054,35.2392,35.358,76800.0
2010-04-29 10:40:00,44.67,44.7,44.51,44.65,72500.0,35.358,35.3817,35.2313,35.3421,72500.0
2010-04-29 10:50:00,44.65,44.78,44.64,44.73,69700.0,35.3421,35.445,35.3342,35.4054,69700.0
2010-04-29 11:00:00,44.72,44.79,44.59,44.62,70900.0,35.3975,35.4529,35.2946,35.3184,70900.0
2010-04-29 11:10:00,44.61,44.67,44.49,44.55,147400.0,35.3105,35.358,35.2155,35.263,147400.0
2010-04-29 11:20:00,44.56,44.7,44.56,44.7,72400.0,35.2709,35.3817,35.2709,35.3817,72400.0
2010-04-29 11:30:00,44.7,44.72,44.61,44.69,132200.0,35.3817,35.3975,35.3105,35.3738,132200.0
2010-04-29 11:40:00,44.68,44.71,44.64,44.64,87900.0,35.3659,35.3896,35.3342,35.3342,87900.0
2010-04-29 11:50:00,44.63,44.65,44.54,44.55,167800.0,35.3263,35.3421,35.2551,35.263,167800.0
2010-04-29 12:00:00,44.56,44.69,44.54,44.64,63500.0,35.2709,35.3738,35.2551,35.3342,63500.0
2010-04-29 12:10:00,44.65,44.66,44.57,44.66,44400.0,35.3421,35.35,35.2788,35.35,44400.0
2010-04-29 12:20:00,44.67,44.7,44.62,44.68,61100.0,35.358,35.3817,35.3184,35.3659,61100.0
2010-04-29 12:30:00,44.69,44.71,44.63,44.64,70500.0,35.3738,35.3896,35.3263,35.3342,70500.0
2010-04-29 12:40:00,44.65,44.75,44.63,44.73,87600.0,35.3421,35.4213,35.3263,35.4054,87600.0
2010-04-29 12:50:00,44.74,44.74,44.59,44.62,47000.0,35.4134,35.4134,35.2946,35.3184,47000.0
2010-04-29 13:00:00,44.64,44.76,44.64,44.76,82300.0,35.3342,35.4292,35.3342,35.4292,82300.0
2010-04-29 13:10:00,44.75,44.81,44.71,44.73,66800.0,35.4213,35.4688,35.3896,35.4054,66800.0
2010-04-29 13:20:00,44.74,44.83,44.74,44.74,71800.0,35.4134,35.4846,35.4134,35.4134,71800.0
2010-04-29 13:30:00,44.74,44.87,44.73,44.85,25700.0,35.4134,35.5163,35.4054,35.5004,25700.0
2010-04-29 13:40:00,44.85,44.86,44.79,44.83,19500.0,35.5004,35.5083,35.4529,35.4846,19500.0
2010-04-29 13:50:00,44.83,45.0,44.8,44.98,87200.0,35.4846,35.6192,35.4609,35.6033,87200.0
2010-04-29 14:00:00,44.98,45.1,44.98,45.07,86800.0,35.6033,35.6983,35.6033,35.6746,86800.0
2010-04-29 14:10:00,45.08,45.16,45.0,45.15,116600.0,35.6825,35.7458,35.6192,35.7379,116600.0
2010-04-29 14:20:00,45.14,45.24,45.14,45.18,85300.0,35.73,35.8091,35.73,35.7616,85300.0
2010-04-29 14:30:00,45.18,45.3,45.18,45.21,238100.0,35.7616,35.8566,35.7616,35.7854,238100.0
2010-04-29 14:40:00,45.21,45.32,45.16,45.26,141100.0,35.7854,35.8725,35.7458,35.825,141100.0
2010-04-29 14:50:00,45.26,45.28,44.99,45.1,104500.0,35.825,35.8408,35.6112,35.6983,104500.0
2010-04-29 15:00:00,45.1,45.13,44.94,45.1,97700.0,35.6983,35.7221,35.5717,35.6983,97700.0
2010-04-29 15:10:00,45.11,45.12,45.04,45.04,102500.0,35.7062,35.7141,35.6508,35.6508,102500.0
2010-04-29 15:20:00,45.04,45.19,44.98,45.09,114600.0,35.6508,35.7696,35.6033,35.6904,114600.0
2010-04-29 15:30:00,45.1,45.17,45.01,45.07,144400.0,35.6983,35.7537,35.6271,35.6746,144400.0
2010-04-29 15:40:00,45.08,45.09,44.95,44.96,278900.0,35.6825,35.6904,35.5796,35.5875,278900.0
2010-04-29 15:50:00,44.95,45.02,44.83,44.88,745600.0,35.5796,35.635,35.4846,35.5242,745600.0
2010-04-30 09:30:00,44.71,45.11,44.57,44.85,149800.0,35.3896,35.7062,35.2788,35.5004,149800.0
2010-04-30 09:40:00,44.86,45.07,44.56,44.87,121000.0,35.5083,35.6746,35.2709,35.5163,121000.0
2010-04-30 09:50:00,44.88,44.89,44.36,44.36,132800.0,35.5242,35.5321,35.1126,35.1126,132800.0
2010-04-30 10:00:00,44.36,44.48,44.14,44.31,179300.0,35.1126,35.2076,34.9384,35.073,179300.0
2010-04-30 10:10:00,44.31,44.32,44.04,44.19,110500.0,35.073,35.0809,34.8593,34.978,110500.0
2010-04-30 10:20:00,44.19,44.43,44.16,44.24,86700.0,34.978,35.168,34.9543,35.0176,86700.0
2010-04-30 10:30:00,44.25,44.26,43.95,44.03,140700.0,35.0255,35.0334,34.788,34.8514,140700.0
2010-04-30 10:40:00,44.04,44.51,43.99,44.48,157000.0,34.8593,35.2313,34.8197,35.2076,157000.0
2010-04-30 10:50:00,44.5,44.6,44.41,44.59,155800.0,35.2234,35.3025,35.1522,35.2946,155800.0
2010-04-30 11:00:00,44.61,44.61,44.28,44.44,98100.0,35.3105,35.3105,35.0493,35.1759,98100.0
2010-04-30 11:10:00,44.43,44.54,44.4,44.47,89800.0,35.168,35.2551,35.1442,35.1996,89800.0
2010-04-30 11:20:00,44.47,44.54,44.37,44.38,57700.0,35.1996,35.2551,35.1205,35.1284,57700.0
2010-04-30 11:30:00,44.37,44.67,44.37,44.62,79400.0,35.1205,35.358,35.1205,35.3184,79400.0
2010-04-30 11:40:00,44.62,44.63,44.5,44.51,41400.0,35.3184,35.3263,35.2234,35.2313,41400.0
2010-04-30 11:50:00,44.5,44.56,44.44,44.52,65400.0,35.2234,35.2709,35.1759,35.2392,65400.0
2010-04-30 12:00:00,44.51,44.52,44.27,44.28,56800.0,35.2313,35.2392,35.0413,35.0493,56800.0
2010-04-30 12:10:00,44.26,44.35,44.03,44.04,91300.0,35.0334,35.1047,34.8514,34.8593,91300.0
2010-04-30 12:20:00,44.03,44.12,43.91,43.95,120100.0,34.8514,34.9226,34.7564,34.788,120100.0
2010-04-30 12:30:00,43.92,43.96,43.87,43.93,86300.0,34.7643,34.796,34.7247,34.7722,86300.0
2010-04-30 12:40:00,43.93,44.06,43.85,43.89,63700.0,34.7722,34.8751,34.7089,34.7406,63700.0
2010-04-30 12:50:00,43.89,43.95,43.67,43.75,132600.0,34.7406,34.788,34.5664,34.6297,132600.0
2010-04-30 13:00:00,43.73,43.82,43.65,43.73,89800.0,34.6139,34.6851,34.5506,34.6139,89800.0
2010-04-30 13:10:00,43.73,43.97,43.69,43.94,58200.0,34.6139,34.8039,34.5822,34.7801,58200.0
2010-04-30 13:20:00,43.94,44.0,43.85,44.0,67000.0,34.7801,34.8276,34.7089,34.8276,67000.0
2010-04-30 13:30:00,43.98,44.06,43.93,44.03,98100.0,34.8118,34.8751,34.7722,34.8514,98100.0
2010-04-30 13:40:00,44.02,44.13,43.98,44.12,85400.0,34.8435,34.9305,34.8118,34.9226,85400.0
2010-04-30 13:50:00,44.11,44.13,43.96,43.97,63700.0,34.9147,34.9305,34.796,34.8039,63700.0
2010-04-30 14:00:00,43.97,44.01,43.92,44.0,117700.0,34.8039,34.8355,34.7643,34.8276,117700.0
2010-04-30 14:10:00,44.01,44.13,43.97,44.01,79500.0,34.8355,34.9305,34.8039,34.8355,79500.0
2010-04-30 14:20:00,44.0,44.01,43.9,43.92,51600.0,34.8276,34.8355,34.7485,34.7643,51600.0
2010-04-30 14:30:00,43.93,43.93,43.58,43.59,116900.0,34.7722,34.7722,34.4952,34.5031,116900.0
2010-04-30 14:40:00,43.59,43.68,43.5,43.54,99400.0,34.5031,34.5743,34.4319,34.4635,99400.0
2010-04-30 14:50:00,43.54,43.61,43.42,43.5,141500.0,34.4635,34.5189,34.3685,34.4319,141500.0
2010-04-30 15:00:00,43.5,43.57,43.47,43.5,253300.0,34.4319,34.4873,34.4081,34.4319,253300.0
2010-04-30 15:10:00,43.5,43.65,43.47,43.49,191600.0,34.4319,34.5506,34.4081,34.4239,191600.0
2010-04-30 15:20:00,43.49,43.57,43.44,43.52,125900.0,34.4239,34.4873,34.3844,34.4477,125900.0
2010-04-30 15:30:00,43.51,43.57,43.42,43.47,194900.0,34.4398,34.4873,34.3685,34.4081,194900.0
2010-04-30 15:40:00,43.45,43.54,43.3,43.5,398500.0,34.3923,34.4635,34.2735,34.4319,398500.0
2010-04-30 15:50:00,43.51,43.56,43.39,43.39,500100.0,34.4398,34.4793,34.3448,34.3448,500100.0
2010-05-03 09:30:00,43.73,44.95,43.73,44.92,463800.0,34.6139,35.5796,34.6139,35.5558,463800.0
2010-05-03 09:40:00,44.94,45.16,44.8,44.8,545800.0,35.5717,35.7458,35.4609,35.4609,545800.0
2010-05-03 09:50:00,44.82,44.99,44.72,44.83,281300.0,35.4767,35.6112,35.3975,35.4846,281300.0
2010-05-03 10:00:00,44.75,45.0,44.68,45.0,197700.0,35.4213,35.6192,35.3659,35.6192,197700.0
2010-05-03 10:10:00,45.0,45.1,44.98,44.98,213700.0,35.6192,35.6983,35.6033,35.6033,213700.0
2010-05-03 10:20:00,44.99,45.02,44.85,44.87,146900.0,35.6112,35.635,35.5004,35.5163,146900.0
2010-05-03 10:30:00,44.88,44.89,44.68,44.74,156500.0,35.5242,35.5321,35.3659,35.4134,156500.0
2010-05-03 10:40:00,44.74,44.82,44.57,44.64,151400.0,35.4134,35.4767,35.2788,35.3342,151400.0
2010-05-03 10:50:00,44.63,44.67,44.44,44.52,121500.0,35.3263,35.358,35.1759,35.2392,121500.0
2010-05-03 11:00:00,44.51,44.59,44.49,44.49,142000.0,35.2313,35.2946,35.2155,35.2155,142000.0
2010-05-03 11:10:00,44.49,44.69,44.46,44.59,87200.0,35.2155,35.3738,35.1917,35.2946,87200.0
2010-05-03 11:20:00,44.6,44.67,44.53,44.55,97400.0,35.3025,35.358,35.2471,35.263,97400.0
2010-05-03 11:30:00,44.56,44.67,44.44,44.63,66900.0,35.2709,35.358,35.1759,35.3263,66900.0
2010-05-03 11:40:00,44.62,44.82,44.61,44.8,72800.0,35.3184,35.4767,35.3105,35.4609,72800.0
2010-05-03 11:50:00,44.78,44.88,44.73,44.83,77400.0,35.445,35.5242,35.4054,35.4846,77400.0
2010-05-03 12:00:00,44.83,44.9,44.74,44.76,53800.0,35.4846,35.54,35.4134,35.4292,53800.0
2010-05-03 12:10:00,44.76,44.87,44.75,44.87,50600.0,35.4292,35.5163,35.4213,35.5163,50600.0
2010-05-03 12:20:00,44.85,45.12,44.85,45.1,111900.0,35.5004,35.7141,35.5004,35.6983,111900.0
2010-05-03 12:30:00,45.12,45.25,45.09,45.25,94100.0,35.7141,35.817,35.6904,35.817,94100.0
2010-05-03 12:40:00,45.25,45.42,45.25,45.4,177100.0,35.817,35.9516,35.817,35.9358,177100.0
2010-05-03 12:50:00,45.41,45.45,45.34,45.43,242100.0,35.9437,35.9754,35.8883,35.9595,242100.0
2010-05-03 13:00:00,45.44,45.44,45.27,45.31,96900.0,35.9674,35.9674,35.8329,35.8645,96900.0
2010-05-03 13:10:00,45.31,45.32,45.2,45.23,147100.0,35.8645,35.8725,35.7775,35.8012,147100.0
2010-05-03 13:20:00,45.23,45.33,45.2,45.28,106300.0,35.8012,35.8804,35.7775,35.8408,106300.0
2010-05-03 13:30:00,45.29,45.5,45.27,45.49,80400.0,35.8487,36.0149,35.8329,36.007,80400.0
2010-05-03 13:40:00,45.5,45.55,45.39,45.53,90800.0,36.0149,36.0545,35.9279,36.0387,90800.0
2010-05-03 13:50:00,45.53,45.72,45.48,45.67,189500.0,36.0387,36.1891,35.9991,36.1495,189500.0
2010-05-03 14:00:00,45.67,45.7,45.56,45.64,178400.0,36.1495,36.1732,36.0624,36.1257,178400.0
2010-05-03 14:10:00,45.63,45.89,45.63,45.88,156700.0,36.1178,36.3236,36.1178,36.3157,156700.0
2010-05-03 14:20:00,45.89,46.08,45.85,46.05,252200.0,36.3236,36.474,36.292,36.4503,252200.0
2010-05-03 14:30:00,46.06,46.09,45.95,46.04,193100.0,36.4582,36.4819,36.3711,36.4424,193100.0
2010-05-03 14:40:00,46.03,46.11,45.9,46.0,196400.0,36.4344,36.4978,36.3315,36.4107,196400.0
2010-05-03 14:50:00,46.02,46.23,46.02,46.2,191500.0,36.4265,36.5928,36.4265,36.569,191500.0
2010-05-03 15:00:00,46.21,46.36,46.19,46.28,266300.0,36.5769,36.6957,36.5611,36.6323,266300.0
2010-05-03 15:10:00,46.27,46.28,46.09,46.2,249000.0,36.6244,36.6323,36.4819,36.569,249000.0
2010-05-03 15:20:00,46.2,46.29,46.03,46.08,230000.0,36.569,36.6402,36.4344,36.474,230000.0
2010-05-03 15:30:00,46.07,46.16,45.98,46.04,261400.0,36.4661,36.5373,36.3949,36.4424,261400.0
2010-05-03 15:40:00,46.04,46.12,46.0,46.1,365700.0,36.4424,36.5057,36.4107,36.4899,365700.0
2010-05-03 15:50:00,46.09,46.16,46.07,46.1,684300.0,36.4819,36.5373,36.4661,36.4899,684300.0
2010-05-04 09:30:00,45.37,45.89,45.37,45.89,295100.0,35.912,36.3236,35.912,36.3236,295100.0
2010-05-04 09:40:00,45.9,46.0,45.3,45.41,262300.0,36.3315,36.4107,35.8566,35.9437,262300.0
2010-05-04 09:50:00,45.41,45.46,45.15,45.42,179200.0,35.9437,35.9833,35.7379,35.9516,179200.0
2010-05-04 10:00:00,45.45,45.5,45.28,45.37,208400.0,35.9754,36.0149,35.8408,35.912,208400.0
2010-05-04 10:10:00,45.36,45.6,45.27,45.58,162000.0,35.9041,36.0941,35.8329,36.0783,162000.0
2010-05-04 10:20:00,45.58,45.73,45.48,45.54,156700.0,36.0783,36.197,35.9991,36.0466,156700.0
2010-05-04 10:30:00,45.54,45.61,45.27,45.31,363800.0,36.0466,36.102,35.8329,35.8645,363800.0
2010-05-04 10:40:00,45.31,45.32,45.16,45.24,125200.0,35.8645,35.8725,35.7458,35.8091,125200.0
2010-05-04 10:50:00,45.23,45.39,45.2,45.24,183500.0,35.8012,35.9279,35.7775,35.8091,183500.0
2010-05-04 11:00:00,45.22,45.3,45.07,45.19,241800.0,35.7933,35.8566,35.6746,35.7696,241800.0
2010-05-04 11:10:00,45.19,45.25,45.1,45.25,114000.0,35.7696,35.817,35.6983,35.817,114000.0
2010-05-04 11:20:00,45.26,45.27,45.02,45.07,106100.0,35.825,35.8329,35.635,35.6746,106100.0
2010-05-04 11:30:00,45.07,45.24,45.04,45.2,163200.0,35.6746,35.8091,35.6508,35.7775,163200.0
2010-05-04 11:40:00,45.2,45.33,45.13,45.25,175700.0,35.7775,35.8804,35.7221,35.817,175700.0
2010-05-04 11:50:00,45.24,45.33,45.22,45.24,167700.0,35.8091,35.8804,35.7933,35.8091,167700.0
2010-05-04 12:00:00,45.24,45.28,45.18,45.24,164800.0,35.8091,35.8408,35.7616,35.8091,164800.0
2010-05-04 12:10:00,45.24,45.36,45.2,45.24,127900.0,35.8091,35.9041,35.7775,35.8091,127900.0
2010-05-04 12:20:00,45.25,45.3,45.13,45.24,309700.0,35.817,35.8566,35.7221,35.8091,309700.0
2010-05-04 12:30:00,45.24,45.3,45.22,45.29,231100.0,35.8091,35.8566,35.7933,35.8487,231100.0
2010-05-04 12:40:00,45.28,45.34,45.21,45.28,134500.0,35.8408,35.8883,35.7854,35.8408,134500.0
2010-05-04 12:50:00,45.28,45.37,45.26,45.31,74500.0,35.8408,35.912,35.825,35.8645,74500.0
2010-05-04 13:00:00,45.31,45.39,45.21,45.25,94500.0,35.8645,35.9279,35.7854,35.817,94500.0
2010-05-04 13:10:00,45.25,45.29,45.03,45.06,114500.0,35.817,35.8487,35.6429,35.6667,114500.0
2010-05-04 13:20:00,45.07,45.13,44.93,44.94,119100.0,35.6746,35.7221,35.5638,35.5717,119100.0
2010-05-04 13:30:00,44.97,45.18,44.94,45.05,101000.0,35.5954,35.7616,35.5717,35.6587,101000.0
2010-05-04 13:40:00,45.06,45.18,44.99,45.17,59800.0,35.6667,35.7616,35.6112,35.7537,59800.0
2010-05-04 13:50:00,45.17,45.17,45.02,45.09,72500.0,35.7537,35.7537,35.635,35.6904,72500.0
2010-05-04 14:00:00,45.08,45.1,44.98,45.03,123300.0,35.6825,35.6983,35.6033,35.6429,123300.0
2010-05-04 14:10:00,45.03,45.09,44.98,44.99,108200.0,35.6429,35.6904,35.6033,35.6112,108200.0
2010-05-04 14:20:00,44.98,45.03,44.91,44.92,132700.0,35.6033,35.6429,35.5479,35.5558,132700.0
2010-05-04 14:30:00,44.93,45.1,44.81,44.82,134100.0,35.5638,35.6983,35.4688,35.4767,134100.0
2010-05-04 14:40:00,44.83,44.89,44.65,44.69,163700.0,35.4846,35.5321,35.3421,35.3738,163700.0
2010-05-04 14:50:00,44.7,44.76,44.51,44.52,164500.0,35.3817,35.4292,35.2313,35.2392,164500.0
2010-05-04 15:00:00,44.52,44.7,44.4,44.66,260900.0,35.2392,35.3817,35.1442,35.35,260900.0
2010-05-04 15:10:00,44.65,45.01,44.61,44.99,345600.0,35.3421,35.6271,35.3105,35.6112,345600.0
2010-05-04 15:20:00,44.99,44.99,44.78,44.91,143900.0,35.6112,35.6112,35.445,35.5479,143900.0
2010-05-04 15:30:00,44.9,44.92,44.79,44.83,192100.0,35.54,35.5558,35.4529,35.4846,192100.0
2010-05-04 15:40:00,44.83,44.85,44.6,44.81,348800.0,35.4846,35.5004,35.3025,35.4688,348800.0
2010-05-04 15:50:00,44.81,45.01,44.78,44.93,541600.0,35.4688,35.6271,35.445,35.5638,541600.0
2010-05-05 09:30:00,44.14,44.44,43.7,43.88,430300.0,34.9384,35.1759,34.5902,34.7326,430300.0
2010-05-05 09:40:00,43.88,44.22,43.87,43.93,365600.0,34.7326,35.0018,34.7247,34.7722,365600.0
2010-05-05 09:50:00,43.95,44.29,43.67,44.27,296700.0,34.788,35.0572,34.5664,35.0413,296700.0
2010-05-05 10:00:00,44.28,44.5,44.16,44.34,254800.0,35.0493,35.2234,34.9543,35.0967,254800.0
2010-05-05 10:10:00,44.36,44.59,44.3,44.55,166700.0,35.1126,35.2946,35.0651,35.263,166700.0
2010-05-05 10:20:00,44.51,44.72,44.31,44.31,122000.0,35.2313,35.3975,35.073,35.073,122000.0
2010-05-05 10:30:00,44.31,44.54,44.3,44.4,95100.0,35.073,35.2551,35.0651,35.1442,95100.0
2010-05-05 10:40:00,44.4,45.2,44.39,45.16,211800.0,35.1442,35.7775,35.1363,35.7458,211800.0
2010-05-05 10:50:00,45.16,45.2,44.87,44.91,110600.0,35.7458,35.7775,35.5163,35.5479,110600.0
2010-05-05 11:00:00,44.89,44.89,44.44,44.53,106800.0,35.5321,35.5321,35.1759,35.2471,106800.0
2010-05-05 11:10:00,44.54,44.69,44.44,44.51,75400.0,35.2551,35.3738,35.1759,35.2313,75400.0
2010-05-05 11:20:00,44.51,44.74,44.5,44.61,54500.0,35.2313,35.4134,35.2234,35.3105,54500.0
2010-05-05 11:30:00,44.6,44.66,44.45,44.65,48000.0,35.3025,35.35,35.1838,35.3421,48000.0
2010-05-05 11:40:00,44.64,45.06,44.55,44.99,75700.0,35.3342,35.6667,35.263,35.6112,75700.0
2010-05-05 11:50:00,45.0,45.12,44.89,45.08,105200.0,35.6192,35.7141,35.5321,35.6825,105200.0
2010-05-05 12:00:00,45.08,45.27,44.92,44.94,126300.0,35.6825,35.8329,35.5558,35.5717,126300.0
2010-05-05 12:10:00,44.94,44.95,44.69,44.91,64300.0,35.5717,35.5796,35.3738,35.5479,64300.0
2010-05-05 12:20:00,44.91,44.91,44.6,44.67,82300.0,35.5479,35.5479,35.3025,35.358,82300.0
2010-05-05 12:30:00,44.67,44.72,44.54,44.54,78400.0,35.358,35.3975,35.2551,35.2551,78400.0
2010-05-05 12:40:00,44.55,44.72,44.41,44.72,160300.0,35.263,35.3975,35.1522,35.3975,160300.0
2010-05-05 12:50:00,44.73,44.9,44.72,44.9,114700.0,35.4054,35.54,35.3975,35.54,114700.0
2010-05-05 13:00:00,44.89,45.13,44.8,45.13,425500.0,35.5321,35.7221,35.4609,35.7221,425500.0
2010-05-05 13:10:00,45.12,45.45,45.08,45.42,429100.0,35.7141,35.9754,35.6825,35.9516,429100.0
2010-05-05 13:20:00,45.43,45.6,45.2,45.2,502500.0,35.9595,36.0941,35.7775,35.7775,502500.0
2010-05-05 13:30:00,45.19,45.28,44.9,45.04,131500.0,35.7696,35.8408,35.54,35.6508,131500.0
2010-05-05 13:40:00,45.05,45.1,44.9,45.03,84800.0,35.6587,35.6983,35.54,35.6429,84800.0
2010-05-05 13:50:00,45.04,45.07,44.83,44.88,102900.0,35.6508,35.6746,35.4846,35.5242,102900.0
2010-05-05 14:00:00,44.87,44.95,44.66,44.71,207900.0,35.5163,35.5796,35.35,35.3896,207900.0
2010-05-05 14:10:00,44.71,44.8,44.51,44.59,116200.0,35.3896,35.4609,35.2313,35.2946,116200.0
2010-05-05 14:20:00,44.58,44.6,44.28,44.31,180300.0,35.2867,35.3025,35.0493,35.073,180300.0
2010-05-05 14:30:00,44.33,44.4,44.03,44.06,219700.0,35.0888,35.1442,34.8514,34.8751,219700.0
2010-05-05 14:40:00,44.07,44.21,44.01,44.04,130100.0,34.883,34.9938,34.8355,34.8593,130100.0
2010-05-05 14:50:00,44.01,44.2,43.95,44.14,265000.0,34.8355,34.9859,34.788,34.9384,265000.0
2010-05-05 15:00:00,44.13,44.26,44.0,44.26,186400.0,34.9305,35.0334,34.8276,35.0334,186400.0
2010-05-05 15:10:00,44.25,44.27,43.94,43.97,128000.0,35.0255,35.0413,34.7801,34.8039,128000.0
2010-05-05 15:20:00,43.95,44.23,43.95,44.13,152600.0,34.788,35.0097,34.788,34.9305,152600.0
2010-05-05 15:30:00,44.13,44.16,43.87,44.02,214600.0,34.9305,34.9543,34.7247,34.8435,214600.0
2010-05-05 15:40:00,44.02,44.2,43.96,44.18,275200.0,34.8435,34.9859,34.796,34.9701,275200.0
2010-05-05 15:50:00,44.18,44.33,44.14,44.21,355500.0,34.9701,35.0888,34.9384,34.9938,355500.0
2010-05-06 09:30:00,43.93,44.99,43.81,44.9,382700.0,34.7722,35.6112,34.6772,35.54,382700.0
2010-05-06 09:40:00,44.88,45.6,44.83,45.31,489500.0,35.5242,36.0941,35.4846,35.8645,489500.0
2010-05-06 09:50:00,45.33,45.49,45.1,45.49,418000.0,35.8804,36.007,35.6983,36.007,418000.0
2010-05-06 10:00:00,45.48,45.58,45.23,45.3,227900.0,35.9991,36.0783,35.8012,35.8566,227900.0
2010-05-06 10:10:00,45.32,45.38,45.08,45.13,217700.0,35.8725,35.9199,35.6825,35.7221,217700.0
2010-05-06 10:20:00,45.11,45.12,44.7,44.74,194800.0,35.7062,35.7141,35.3817,35.4134,194800.0
2010-05-06 10:30:00,44.74,44.82,44.63,44.74,268500.0,35.4134,35.4767,35.3263,35.4134,268500.0
2010-05-06 10:40:00,44.72,44.79,44.44,44.46,173000.0,35.3975,35.4529,35.1759,35.1917,173000.0
2010-05-06 10:50:00,44.44,44.48,44.26,44.36,227600.0,35.1759,35.2076,35.0334,35.1126,227600.0
2010-05-06 11:00:00,44.36,44.39,44.14,44.16,242700.0,35.1126,35.1363,34.9384,34.9543,242700.0
2010-05-06 11:10:00,44.17,44.29,44.06,44.2,243800.0,34.9622,35.0572,34.8751,34.9859,243800.0
2010-05-06 11:20:00,44.2,44.7,44.17,44.65,391300.0,34.9859,35.3817,34.9622,35.3421,391300.0
2010-05-06 11:30:00,44.63,44.7,44.25,44.41,373600.0,35.3263,35.3817,35.0255,35.1522,373600.0
2010-05-06 11:40:00,44.4,44.42,44.02,44.05,397700.0,35.1442,35.1601,34.8435,34.8672,397700.0
2010-05-06 11:50:00,44.07,44.44,43.97,44.4,229700.0,34.883,35.1759,34.8039,35.1442,229700.0
2010-05-06 12:00:00,44.38,44.61,44.35,44.37,149200.0,35.1284,35.3105,35.1047,35.1205,149200.0
2010-05-06 12:10:00,44.36,44.73,44.36,44.57,169500.0,35.1126,35.4054,35.1126,35.2788,169500.0
2010-05-06 12:20:00,44.59,44.67,44.31,44.41,159200.0,35.2946,35.358,35.073,35.1522,159200.0
2010-05-06 12:30:00,44.41,44.5,44.25,44.32,121100.0,35.1522,35.2234,35.0255,35.0809,121100.0
2010-05-06 12:40:00,44.32,44.33,44.1,44.12,125500.0,35.0809,35.0888,34.9068,34.9226,125500.0
2010-05-06 12:50:00,44.14,44.28,44.0,44.28,141500.0,34.9384,35.0493,34.8276,35.0493,141500.0
2010-05-06 13:00:00,44.3,44.47,44.27,44.38,192000.0,35.0651,35.1996,35.0413,35.1284,192000.0
2010-05-06 13:10:00,44.39,44.39,43.89,43.94,395400.0,35.1363,35.1363,34.7406,34.7801,395400.0
2010-05-06 13:20:00,43.95,43.99,43.66,43.84,190500.0,34.788,34.8197,34.5585,34.701,190500.0
2010-05-06 13:30:00,43.84,43.9,43.64,43.68,83000.0,34.701,34.7485,34.5427,34.5743,83000.0
2010-05-06 13:40:00,43.67,43.78,43.5,43.66,299400.0,34.5664,34.6535,34.4319,34.5585,299400.0
2010-05-06 13:50:00,43.65,43.66,43.21,43.28,240300.0,34.5506,34.5585,34.2023,34.2577,240300.0
2010-05-06 14:00:00,43.3,43.4,42.91,42.95,212300.0,34.2735,34.3527,33.9648,33.9965,212300.0
2010-05-06 14:10:00,42.95,43.28,42.86,42.87,333000.0,33.9965,34.2577,33.9253,33.9332,333000.0
2010-05-06 14:20:00,42.86,42.88,42.51,42.72,489700.0,33.9253,33.9411,33.6482,33.8145,489700.0
2010-05-06 14:30:00,42.73,42.74,42.02,42.08,301900.0,33.8224,33.8303,33.2604,33.3079,301900.0
2010-05-06 14:40:00,42.02,42.51,40.5,42.15,542200.0,33.2604,33.6482,32.0572,33.3633,542200.0
2010-05-06 14:50:00,42.15,43.55,41.98,42.63,337400.0,33.3633,34.4714,33.2287,33.7432,337400.0
2010-05-06 15:00:00,42.59,43.63,42.01,43.15,372200.0,33.7116,34.5348,33.2525,34.1548,372200.0
2010-05-06 15:10:00,43.16,43.33,42.42,42.7,308100.0,34.1627,34.2973,33.577,33.7986,308100.0
2010-05-06 15:20:00,42.69,42.82,42.09,42.73,278600.0,33.7907,33.8936,33.3158,33.8224,278600.0
2010-05-06 15:30:00,42.69,43.12,42.59,42.62,336900.0,33.7907,34.1311,33.7116,33.7353,336900.0
2010-05-06 15:40:00,42.62,43.92,42.55,43.69,521600.0,33.7353,34.7643,33.6799,34.5822,521600.0
2010-05-06 15:50:00,43.72,43.82,42.9,43.06,704900.0,34.606,34.6851,33.9569,34.0836,704900.0
2010-05-07 09:30:00,43.05,43.31,42.55,42.7,502000.0,34.1161,34.3221,33.7199,33.8387,502000.0
2010-05-07 09:40:00,42.69,43.74,42.65,43.37,717800.0,33.8308,34.6629,33.7991,34.3697,717800.0
2010-05-07 09:50:00,43.33,43.49,42.49,42.49,483600.0,34.338,34.4648,33.6723,33.6723,483600.0
2010-05-07 10:00:00,42.49,42.74,41.9,42.08,513000.0,33.6723,33.8704,33.2047,33.3474,513000.0
2010-05-07 10:10:00,42.08,42.35,41.86,41.87,267300.0,33.3474,33.5614,33.173,33.181,267300.0
2010-05-07 10:20:00,41.87,41.89,40.97,41.25,537300.0,33.181,33.1968,32.4677,32.6896,537300.0
2010-05-07 10:30:00,41.25,42.05,41.25,41.91,419100.0,32.6896,33.3236,32.6896,33.2127,419100.0
2010-05-07 10:40:00,41.9,41.93,41.44,41.75,240300.0,33.2047,33.2285,32.8402,33.0859,240300.0
2010-05-07 10:50:00,41.76,41.95,41.49,41.53,208300.0,33.0938,33.2444,32.8798,32.9115,208300.0
2010-05-07 11:00:00,41.51,42.09,41.36,42.09,213300.0,32.8957,33.3553,32.7768,33.3553,213300.0
2010-05-07 11:10:00,42.09,43.0,42.05,42.74,450100.0,33.3553,34.0765,33.3236,33.8704,450100.0
2010-05-07 11:20:00,42.74,42.95,42.45,42.47,383100.0,33.8704,34.0368,33.6406,33.6565,383100.0
2010-05-07 11:30:00,42.46,42.65,42.2,42.65,488800.0,33.6485,33.7991,33.4425,33.7991,488800.0
2010-05-07 11:40:00,42.65,43.1,42.63,43.04,268700.0,33.7991,34.1557,33.7833,34.1082,268700.0
2010-05-07 11:50:00,43.01,43.02,42.63,42.78,147000.0,34.0844,34.0923,33.7833,33.9021,147000.0
2010-05-07 12:00:00,42.79,43.1,42.56,43.1,157500.0,33.9101,34.1557,33.7278,34.1557,157500.0
2010-05-07 12:10:00,43.09,43.4,42.91,43.25,184500.0,34.1478,34.3935,34.0051,34.2746,184500.0
2010-05-07 12:20:00,43.25,43.35,42.71,42.79,103200.0,34.2746,34.3538,33.8467,33.9101,103200.0
2010-05-07 12:30:00,42.81,42.86,42.4,42.64,153200.0,33.9259,33.9655,33.601,33.7912,153200.0
2010-05-07 12:40:00,42.64,42.87,42.57,42.64,121900.0,33.7912,33.9734,33.7357,33.7912,121900.0
2010-05-07 12:50:00,42.64,42.83,42.45,42.46,118600.0,33.7912,33.9417,33.6406,33.6485,118600.0
2010-05-07 13:00:00,42.46,42.64,42.2,42.22,164500.0,33.6485,33.7912,33.4425,33.4583,164500.0
2010-05-07 13:10:00,42.21,42.35,42.06,42.22,185600.0,33.4504,33.5614,33.3315,33.4583,185600.0
2010-05-07 13:20:00,42.23,42.29,42.15,42.16,60500.0,33.4663,33.5138,33.4029,33.4108,60500.0
2010-05-07 13:30:00,42.17,42.49,42.12,42.47,85300.0,33.4187,33.6723,33.3791,33.6565,85300.0
2010-05-07 13:40:00,42.45,42.87,42.45,42.76,131200.0,33.6406,33.9734,33.6406,33.8863,131200.0
2010-05-07 13:50:00,42.75,42.76,42.45,42.59,70900.0,33.8784,33.8863,33.6406,33.7516,70900.0
2010-05-07 14:00:00,42.63,42.68,42.41,42.45,99400.0,33.7833,33.8229,33.6089,33.6406,99400.0
2010-05-07 14:10:00,42.45,42.52,42.13,42.43,95700.0,33.6406,33.6961,33.387,33.6248,95700.0
2010-05-07 14:20:00,42.43,42.44,42.07,42.08,104700.0,33.6248,33.6327,33.3395,33.3474,104700.0
2010-05-07 14:30:00,42.07,42.4,42.06,42.39,132900.0,33.3395,33.601,33.3315,33.5931,132900.0
2010-05-07 14:40:00,42.38,42.79,42.35,42.41,185100.0,33.5851,33.9101,33.5614,33.6089,185100.0
2010-05-07 14:50:00,42.4,42.43,42.08,42.23,242200.0,33.601,33.6248,33.3474,33.4663,242200.0
2010-05-07 15:00:00,42.23,42.31,42.05,42.05,251400.0,33.4663,33.5297,33.3236,33.3236,251400.0
2010-05-07 15:10:00,42.08,42.18,41.76,42.18,307000.0,33.3474,33.4266,33.0938,33.4266,307000.0
2010-05-07 15:20:00,42.16,42.26,41.84,41.91,388000.0,33.4108,33.49,33.1572,33.2127,388000.0
2010-05-07 15:30:00,41.94,42.02,41.73,41.89,291000.0,33.2364,33.2998,33.07,33.1968,291000.0
2010-05-07 15:40:00,41.9,42.23,41.82,42.06,416100.0,33.2047,33.4663,33.1413,33.3315,416100.0
2010-05-07 15:50:00,42.06,42.26,41.93,42.11,738700.0,33.3315,33.49,33.2285,33.3712,738700.0
2010-05-10 09:30:00,44.11,45.0,44.03,44.99,354800.0,34.9561,35.6614,34.8927,35.6535,354800.0
2010-05-10 09:40:00,44.97,45.38,44.65,44.66,316500.0,35.6376,35.9626,35.3841,35.392,316500.0
2010-05-10 09:50:00,44.63,44.68,43.95,44.0,446900.0,35.3682,35.4078,34.8293,34.8689,446900.0
2010-05-10 10:00:00,44.0,44.1,43.72,43.78,317400.0,34.8689,34.9482,34.6471,34.6946,317400.0
2010-05-10 10:10:00,43.79,44.0,43.6,43.62,232000.0,34.7025,34.8689,34.552,34.5678,232000.0
2010-05-10 10:20:00,43.63,43.85,43.45,43.46,235800.0,34.5757,34.7501,34.4331,34.441,235800.0
2010-05-10 10:30:00,43.48,43.93,43.47,43.85,147100.0,34.4569,34.8135,34.4489,34.7501,147100.0
2010-05-10 10:40:00,43.87,43.92,43.62,43.75,179400.0,34.7659,34.8055,34.5678,34.6708,179400.0
2010-05-10 10:50:00,43.75,44.05,43.67,44.03,183900.0,34.6708,34.9086,34.6074,34.8927,183900.0
2010-05-10 11:00:00,44.01,44.4,43.99,44.17,188000.0,34.8769,35.1859,34.861,35.0037,188000.0
2010-05-10 11:10:00,44.16,44.25,44.07,44.23,68200.0,34.9957,35.0671,34.9244,35.0512,68200.0
2010-05-10 11:20:00,44.21,44.29,44.11,44.29,77800.0,35.0354,35.0988,34.9561,35.0988,77800.0
2010-05-10 11:30:00,44.27,44.28,44.12,44.16,98200.0,35.0829,35.0908,34.964,34.9957,98200.0
2010-05-10 11:40:00,44.17,44.25,44.07,44.18,61700.0,35.0037,35.0671,34.9244,35.0116,61700.0
2010-05-10 11:50:00,44.2,44.34,44.15,44.22,96400.0,35.0274,35.1384,34.9878,35.0433,96400.0
2010-05-10 12:00:00,44.21,44.22,44.06,44.19,68800.0,35.0354,35.0433,34.9165,35.0195,68800.0
2010-05-10 12:10:00,44.19,44.34,44.11,44.21,60700.0,35.0195,35.1384,34.9561,35.0354,60700.0
2010-05-10 12:20:00,44.2,44.23,44.07,44.08,56900.0,35.0274,35.0512,34.9244,34.9323,56900.0
2010-05-10 12:30:00,44.08,44.17,44.04,44.05,93400.0,34.9323,35.0037,34.9006,34.9086,93400.0
2010-05-10 12:40:00,44.05,44.1,43.97,44.06,38700.0,34.9086,34.9482,34.8452,34.9165,38700.0
2010-05-10 12:50:00,44.03,44.16,43.97,43.98,36900.0,34.8927,34.9957,34.8452,34.8531,36900.0
2010-05-10 13:00:00,43.97,44.07,43.49,43.58,148300.0,34.8452,34.9244,34.4648,34.5361,148300.0
2010-05-10 13:10:00,43.58,43.72,43.49,43.64,122500.0,34.5361,34.6471,34.4648,34.5837,122500.0
2010-05-10 13:20:00,43.66,43.77,43.61,43.72,101100.0,34.5995,34.6867,34.5599,34.6471,101100.0
2010-05-10 13:30:00,43.75,43.91,43.68,43.87,98300.0,34.6708,34.7976,34.6154,34.7659,98300.0
2010-05-10 13:40:00,43.87,43.89,43.57,43.79,179800.0,34.7659,34.7818,34.5282,34.7025,179800.0
2010-05-10 13:50:00,43.8,43.95,43.76,43.78,156400.0,34.7105,34.8293,34.6788,34.6946,156400.0
2010-05-10 14:00:00,43.77,43.89,43.6,43.89,155900.0,34.6867,34.7818,34.552,34.7818,155900.0
2010-05-10 14:10:00,43.9,44.0,43.82,43.97,115600.0,34.7897,34.8689,34.7263,34.8452,115600.0
2010-05-10 14:20:00,43.97,44.16,43.94,43.95,87400.0,34.8452,34.9957,34.8214,34.8293,87400.0
2010-05-10 14:30:00,43.95,44.06,43.81,43.81,65400.0,34.8293,34.9165,34.7184,34.7184,65400.0
2010-05-10 14:40:00,43.81,43.92,43.75,43.87,68300.0,34.7184,34.8055,34.6708,34.7659,68300.0
2010-05-10 14:50:00,43.88,44.09,43.86,44.05,110100.0,34.7738,34.9403,34.758,34.9086,110100.0
2010-05-10 15:00:00,44.05,44.09,43.7,43.74,160300.0,34.9086,34.9403,34.6312,34.6629,160300.0
2010-05-10 15:10:00,43.73,43.87,43.68,43.83,83400.0,34.655,34.7659,34.6154,34.7342,83400.0
2010-05-10 15:20:00,43.82,44.06,43.81,44.01,98800.0,34.7263,34.9165,34.7184,34.8769,98800.0
2010-05-10 15:30:00,44.01,44.06,43.88,44.05,137800.0,34.8769,34.9165,34.7738,34.9086,137800.0
2010-05-10 15:40:00,44.05,44.17,44.01,44.13,318000.0,34.9086,35.0037,34.8769,34.972,318000.0
2010-05-10 15:50:00,44.13,44.3,44.13,44.16,1083500.0,34.972,35.1067,34.972,34.9957,1083500.0
2010-05-11 09:30:00,43.41,44.01,43.28,43.98,190100.0,34.4014,34.8769,34.2984,34.8531,190100.0
2010-05-11 09:40:00,43.96,44.07,43.73,44.0,119800.0,34.8372,34.9244,34.655,34.8689,119800.0
2010-05-11 09:50:00,43.99,44.24,43.95,44.09,119400.0,34.861,35.0591,34.8293,34.9403,119400.0
2010-05-11 10:00:00,44.08,44.13,43.8,43.88,86400.0,34.9323,34.972,34.7105,34.7738,86400.0
2010-05-11 10:10:00,43.88,43.99,43.81,43.91,92400.0,34.7738,34.861,34.7184,34.7976,92400.0
2010-05-11 10:20:00,43.9,44.08,43.87,44.01,175100.0,34.7897,34.9323,34.7659,34.8769,175100.0
2010-05-11 10:30:00,44.01,44.04,43.9,44.0,179400.0,34.8769,34.9006,34.7897,34.8689,179400.0
2010-05-11 10:40:00,44.01,44.32,43.97,44.29,158500.0,34.8769,35.1225,34.8452,35.0988,158500.0
2010-05-11 10:50:00,44.3,44.3,44.06,44.11,125200.0,35.1067,35.1067,34.9165,34.9561,125200.0
2010-05-11 11:00:00,44.12,44.4,44.12,44.4,117600.0,34.964,35.1859,34.964,35.1859,117600.0
2010-05-11 11:10:00,44.41,44.78,44.38,44.75,257500.0,35.1939,35.4871,35.1701,35.4633,257500.0
2010-05-11 11:20:00,44.75,44.76,44.5,44.7,199600.0,35.4633,35.4712,35.2652,35.4237,199600.0
2010-05-11 11:30:00,44.71,44.72,44.52,44.71,150500.0,35.4316,35.4395,35.281,35.4316,150500.0
2010-05-11 11:40:00,44.71,44.74,44.45,44.52,116900.0,35.4316,35.4554,35.2256,35.281,116900.0
2010-05-11 11:50:00,44.52,44.65,44.43,44.55,76100.0,35.281,35.3841,35.2097,35.3048,76100.0
2010-05-11 12:00:00,44.56,44.88,44.53,44.88,158700.0,35.3127,35.5663,35.289,35.5663,158700.0
2010-05-11 12:10:00,44.88,44.91,44.74,44.88,112300.0,35.5663,35.5901,35.4554,35.5663,112300.0
2010-05-11 12:20:00,44.88,44.91,44.76,44.91,115700.0,35.5663,35.5901,35.4712,35.5901,115700.0
2010-05-11 12:30:00,44.9,45.07,44.88,45.05,175800.0,35.5822,35.7169,35.5663,35.701,175800.0
2010-05-11 12:40:00,45.05,45.53,45.03,45.5,236700.0,35.701,36.0814,35.6852,36.0577,236700.0
2010-05-11 12:50:00,45.52,45.59,45.48,45.57,279200.0,36.0735,36.129,36.0418,36.1131,279200.0
2010-05-11 13:00:00,45.58,45.78,45.44,45.55,620500.0,36.1211,36.2796,36.0101,36.0973,620500.0
2010-05-11 13:10:00,45.55,45.64,45.52,45.56,171200.0,36.0973,36.1686,36.0735,36.1052,171200.0
2010-05-11 13:20:00,45.54,45.61,45.53,45.59,138200.0,36.0894,36.1448,36.0814,36.129,138200.0
2010-05-11 13:30:00,45.6,45.63,45.49,45.56,119300.0,36.1369,36.1607,36.0497,36.1052,119300.0
2010-05-11 13:40:00,45.55,45.77,45.51,45.7,188400.0,36.0973,36.2716,36.0656,36.2162,188400.0
2010-05-11 13:50:00,45.7,45.72,45.48,45.52,117800.0,36.2162,36.232,36.0418,36.0735,117800.0
2010-05-11 14:00:00,45.52,45.54,45.33,45.36,106500.0,36.0735,36.0894,35.9229,35.9467,106500.0
2010-05-11 14:10:00,45.36,45.42,45.19,45.24,206100.0,35.9467,35.9943,35.812,35.8516,206100.0
2010-05-11 14:20:00,45.24,45.34,45.08,45.1,226000.0,35.8516,35.9309,35.7248,35.7407,226000.0
2010-05-11 14:30:00,45.09,45.1,44.85,44.92,364300.0,35.7327,35.7407,35.5426,35.598,364300.0
2010-05-11 14:40:00,44.92,45.04,44.76,45.01,269100.0,35.598,35.6931,35.4712,35.6693,269100.0
2010-05-11 14:50:00,45.01,45.08,44.82,44.87,193200.0,35.6693,35.7248,35.5188,35.5584,193200.0
2010-05-11 15:00:00,44.87,44.87,44.53,44.69,284500.0,35.5584,35.5584,35.289,35.4158,284500.0
2010-05-11 15:10:00,44.68,44.81,44.52,44.54,330100.0,35.4078,35.5109,35.281,35.2969,330100.0
2010-05-11 15:20:00,44.54,44.79,44.49,44.76,233300.0,35.2969,35.495,35.2573,35.4712,233300.0
2010-05-11 15:30:00,44.76,45.07,44.7,45.03,301800.0,35.4712,35.7169,35.4237,35.6852,301800.0
2010-05-11 15:40:00,45.02,45.02,44.88,44.92,279200.0,35.6773,35.6773,35.5663,35.598,279200.0
2010-05-11 15:50:00,44.92,44.97,44.75,44.78,493400.0,35.598,35.6376,35.4633,35.4871,493400.0
2010-05-12 09:30:00,45.35,45.35,44.73,45.12,170700.0,35.9388,35.9388,35.4475,35.7565,170700.0
2010-05-12 09:40:00,45.12,45.2,44.58,45.08,275500.0,35.7565,35.8199,35.3286,35.7248,275500.0
2010-05-12 09:50:00,45.1,45.81,45.07,45.7,305600.0,35.7407,36.3033,35.7169,36.2162,305600.0
2010-05-12 10:00:00,45.72,45.76,45.41,45.51,284100.0,36.232,36.2637,35.9863,36.0656,284100.0
2010-05-12 10:10:00,45.49,45.67,45.46,45.53,115300.0,36.0497,36.1924,36.026,36.0814,115300.0
2010-05-12 10:20:00,45.54,45.67,45.53,45.67,95600.0,36.0894,36.1924,36.0814,36.1924,95600.0
2010-05-12 10:30:00,45.67,45.84,45.58,45.7,197000.0,36.1924,36.3271,36.1211,36.2162,197000.0
2010-05-12 10:40:00,45.7,45.88,45.61,45.87,94800.0,36.2162,36.3588,36.1448,36.3509,94800.0
2010-05-12 10:50:00,45.86,46.03,45.79,45.9,193400.0,36.343,36.4777,36.2875,36.3747,193400.0
2010-05-12 11:00:00,45.89,46.08,45.87,45.91,136900.0,36.3667,36.5173,36.3509,36.3826,136900.0
2010-05-12 11:10:00,45.93,46.0,45.74,45.82,201000.0,36.3984,36.4539,36.2479,36.3113,201000.0
2010-05-12 11:20:00,45.83,45.85,45.66,45.69,100300.0,36.3192,36.335,36.1845,36.2082,100300.0
2010-05-12 11:30:00,45.7,45.87,45.7,45.84,76700.0,36.2162,36.3509,36.2162,36.3271,76700.0
2010-05-12 11:40:00,45.83,45.91,45.74,45.76,86000.0,36.3192,36.3826,36.2479,36.2637,86000.0
2010-05-12 11:50:00,45.76,45.93,45.66,45.93,99700.0,36.2637,36.3984,36.1845,36.3984,99700.0
2010-05-12 12:00:00,45.94,46.02,45.89,45.99,87500.0,36.4064,36.4697,36.3667,36.446,87500.0
2010-05-12 12:10:00,45.99,46.03,45.89,45.91,114800.0,36.446,36.4777,36.3667,36.3826,114800.0
2010-05-12 12:20:00,45.9,46.04,45.85,46.03,113000.0,36.3747,36.4856,36.335,36.4777,113000.0
2010-05-12 12:30:00,46.04,46.14,45.98,46.1,122000.0,36.4856,36.5648,36.438,36.5331,122000.0
2010-05-12 12:40:00,46.08,46.16,46.02,46.16,64900.0,36.5173,36.5807,36.4697,36.5807,64900.0
2010-05-12 12:50:00,46.15,46.29,46.15,46.28,134500.0,36.5728,36.6837,36.5728,36.6758,134500.0
2010-05-12 13:00:00,46.29,46.4,46.23,46.29,149900.0,36.6837,36.7709,36.6362,36.6837,149900.0
2010-05-12 13:10:00,46.29,46.4,46.24,46.29,115500.0,36.6837,36.7709,36.6441,36.6837,115500.0
2010-05-12 13:20:00,46.3,46.34,46.2,46.24,111800.0,36.6916,36.7233,36.6124,36.6441,111800.0
2010-05-12 13:30:00,46.23,46.33,46.2,46.22,145300.0,36.6362,36.7154,36.6124,36.6282,145300.0
2010-05-12 13:40:00,46.21,46.3,46.13,46.29,106100.0,36.6203,36.6916,36.5569,36.6837,106100.0
2010-05-12 13:50:00,46.3,46.31,46.17,46.17,107100.0,36.6916,36.6996,36.5886,36.5886,107100.0
2010-05-12 14:00:00,46.19,46.26,46.14,46.26,138300.0,36.6045,36.6599,36.5648,36.6599,138300.0
2010-05-12 14:10:00,46.26,46.51,46.25,46.51,178800.0,36.6599,36.8581,36.652,36.8581,178800.0
2010-05-12 14:20:00,46.49,46.51,46.41,46.42,108600.0,36.8422,36.8581,36.7788,36.7867,108600.0
2010-05-12 14:30:00,46.43,46.49,46.39,46.4,195200.0,36.7947,36.8422,36.763,36.7709,195200.0
2010-05-12 14:40:00,46.4,46.57,46.36,46.52,164800.0,36.7709,36.9056,36.7392,36.866,164800.0
2010-05-12 14:50:00,46.51,46.67,46.5,46.61,189700.0,36.8581,36.9849,36.8501,36.9373,189700.0
2010-05-12 15:00:00,46.62,46.78,46.56,46.7,225300.0,36.9452,37.072,36.8977,37.0086,225300.0
2010-05-12 15:10:00,46.7,46.7,46.43,46.49,292200.0,37.0086,37.0086,36.7947,36.8422,292200.0
2010-05-12 15:20:00,46.49,46.53,46.35,46.5,220300.0,36.8422,36.8739,36.7313,36.8501,220300.0
2010-05-12 15:30:00,46.51,46.61,46.44,46.53,303600.0,36.8581,36.9373,36.8026,36.8739,303600.0
2010-05-12 15:40:00,46.53,46.76,46.52,46.71,376100.0,36.8739,37.0562,36.866,37.0166,376100.0
2010-05-12 15:50:00,46.7,46.71,46.57,46.63,505800.0,37.0086,37.0166,36.9056,36.9532,505800.0
2010-05-13 09:30:00,46.0,46.03,45.5,45.6,431100.0,36.4539,36.4777,36.0577,36.1369,431100.0
2010-05-13 09:40:00,45.6,46.11,45.59,46.04,305800.0,36.1369,36.5411,36.129,36.4856,305800.0
2010-05-13 09:50:00,46.05,46.12,45.7,45.71,168800.0,36.4935,36.549,36.2162,36.2241,168800.0
2010-05-13 10:00:00,45.72,45.86,45.58,45.85,168300.0,36.232,36.343,36.1211,36.335,168300.0
2010-05-13 10:10:00,45.85,45.99,45.74,45.94,162700.0,36.335,36.446,36.2479,36.4064,162700.0
2010-05-13 10:20:00,45.96,45.98,45.72,45.88,194200.0,36.4222,36.438,36.232,36.3588,194200.0
2010-05-13 10:30:00,45.88,46.06,45.77,45.95,143400.0,36.3588,36.5014,36.2716,36.4143,143400.0
2010-05-13 10:40:00,45.95,46.11,45.88,45.89,63900.0,36.4143,36.5411,36.3588,36.3667,63900.0
2010-05-13 10:50:00,45.89,46.0,45.86,45.93,78600.0,36.3667,36.4539,36.343,36.3984,78600.0
2010-05-13 11:00:00,45.94,45.95,45.75,45.76,77800.0,36.4064,36.4143,36.2558,36.2637,77800.0
2010-05-13 11:10:00,45.75,45.84,45.68,45.73,150400.0,36.2558,36.3271,36.2003,36.2399,150400.0
2010-05-13 11:20:00,45.73,45.9,45.73,45.8,88000.0,36.2399,36.3747,36.2399,36.2954,88000.0
2010-05-13 11:30:00,45.8,45.83,45.62,45.74,88000.0,36.2954,36.3192,36.1528,36.2479,88000.0
2010-05-13 11:40:00,45.76,45.99,45.71,45.99,98600.0,36.2637,36.446,36.2241,36.446,98600.0
2010-05-13 11:50:00,45.99,46.04,45.77,45.8,178400.0,36.446,36.4856,36.2716,36.2954,178400.0
2010-05-13 12:00:00,45.79,45.83,45.68,45.77,98900.0,36.2875,36.3192,36.2003,36.2716,98900.0
2010-05-13 12:10:00,45.78,45.89,45.76,45.86,85100.0,36.2796,36.3667,36.2637,36.343,85100.0
2010-05-13 12:20:00,45.85,45.94,45.82,45.89,67700.0,36.335,36.4064,36.3113,36.3667,67700.0
2010-05-13 12:30:00,45.89,45.97,45.72,45.72,68700.0,36.3667,36.4301,36.232,36.232,68700.0
2010-05-13 12:40:00,45.72,45.9,45.72,45.8,54200.0,36.232,36.3747,36.232,36.2954,54200.0
2010-05-13 12:50:00,45.78,45.87,45.75,45.81,36300.0,36.2796,36.3509,36.2558,36.3033,36300.0
2010-05-13 13:00:00,45.82,45.83,45.68,45.74,45800.0,36.3113,36.3192,36.2003,36.2479,45800.0
2010-05-13 13:10:00,45.73,45.9,45.7,45.89,171100.0,36.2399,36.3747,36.2162,36.3667,171100.0
2010-05-13 13:20:00,45.89,45.91,45.8,45.82,83300.0,36.3667,36.3826,36.2954,36.3113,83300.0
2010-05-13 13:30:00,45.83,45.94,45.83,45.87,93100.0,36.3192,36.4064,36.3192,36.3509,93100.0
2010-05-13 13:40:00,45.86,45.91,45.69,45.78,147800.0,36.343,36.3826,36.2082,36.2796,147800.0
2010-05-13 13:50:00,45.78,45.81,45.69,45.76,63400.0,36.2796,36.3033,36.2082,36.2637,63400.0
2010-05-13 14:00:00,45.76,45.88,45.74,45.85,51500.0,36.2637,36.3588,36.2479,36.335,51500.0
2010-05-13 14:10:00,45.85,45.91,45.74,45.74,50300.0,36.335,36.3826,36.2479,36.2479,50300.0
2010-05-13 14:20:00,45.75,45.75,45.5,45.56,187300.0,36.2558,36.2558,36.0577,36.1052,187300.0
2010-05-13 14:30:00,45.55,45.68,45.52,45.64,77300.0,36.0973,36.2003,36.0735,36.1686,77300.0
2010-05-13 14:40:00,45.63,45.85,45.29,45.38,267100.0,36.1607,36.335,35.8912,35.9626,267100.0
2010-05-13 14:50:00,45.37,45.38,45.2,45.27,168700.0,35.9546,35.9626,35.8199,35.8754,168700.0
2010-05-13 15:00:00,45.27,45.42,45.27,45.38,145400.0,35.8754,35.9943,35.8754,35.9626,145400.0
2010-05-13 15:10:00,45.38,45.41,44.97,45.07,266000.0,35.9626,35.9863,35.6376,35.7169,266000.0
2010-05-13 15:20:00,45.07,45.21,45.05,45.12,110600.0,35.7169,35.8278,35.701,35.7565,110600.0
2010-05-13 15:30:00,45.11,45.18,44.99,45.07,365000.0,35.7486,35.8041,35.6535,35.7169,365000.0
2010-05-13 15:40:00,45.08,45.27,45.01,45.12,366800.0,35.7248,35.8754,35.6693,35.7565,366800.0
2010-05-13 15:50:00,45.1,45.19,44.9,44.9,688000.0,35.7407,35.812,35.5822,35.5822,688000.0
2010-05-14 09:30:00,43.18,43.46,42.53,42.85,606800.0,34.2191,34.441,33.704,33.9576,606800.0
2010-05-14 09:40:00,42.81,42.95,42.54,42.56,751300.0,33.9259,34.0368,33.7119,33.7278,751300.0
2010-05-14 09:50:00,42.56,42.7,42.35,42.65,473000.0,33.7278,33.8387,33.5614,33.7991,473000.0
2010-05-14 10:00:00,42.64,42.86,42.42,42.86,416100.0,33.7912,33.9655,33.6168,33.9655,416100.0
2010-05-14 10:10:00,42.86,42.99,42.69,42.72,321100.0,33.9655,34.0685,33.8308,33.8546,321100.0
2010-05-14 10:20:00,42.71,43.04,42.66,42.85,279000.0,33.8467,34.1082,33.807,33.9576,279000.0
2010-05-14 10:30:00,42.87,42.98,42.42,42.46,370100.0,33.9734,34.0606,33.6168,33.6485,370100.0
2010-05-14 10:40:00,42.46,42.57,42.35,42.53,230900.0,33.6485,33.7357,33.5614,33.704,230900.0
2010-05-14 10:50:00,42.53,42.58,42.34,42.4,131500.0,33.704,33.7436,33.5534,33.601,131500.0
2010-05-14 11:00:00,42.4,42.47,42.25,42.36,233400.0,33.601,33.6565,33.4821,33.5693,233400.0
2010-05-14 11:10:00,42.35,42.49,42.25,42.28,238800.0,33.5614,33.6723,33.4821,33.5059,238800.0
2010-05-14 11:20:00,42.27,42.66,42.22,42.6,293100.0,33.498,33.807,33.4583,33.7595,293100.0
2010-05-14 11:30:00,42.6,42.69,42.5,42.52,161300.0,33.7595,33.8308,33.6802,33.6961,161300.0
2010-05-14 11:40:00,42.52,42.61,42.45,42.52,180500.0,33.6961,33.7674,33.6406,33.6961,180500.0
2010-05-14 11:50:00,42.5,42.64,42.41,42.6,156300.0,33.6802,33.7912,33.6089,33.7595,156300.0
2010-05-14 12:00:00,42.6,42.65,42.4,42.42,359200.0,33.7595,33.7991,33.601,33.6168,359200.0
2010-05-14 12:10:00,42.42,42.46,42.31,42.44,352700.0,33.6168,33.6485,33.5297,33.6327,352700.0
2010-05-14 12:20:00,42.45,42.55,42.34,42.53,199800.0,33.6406,33.7199,33.5534,33.704,199800.0
2010-05-14 12:30:00,42.53,42.64,42.51,42.58,216700.0,33.704,33.7912,33.6882,33.7436,216700.0
2010-05-14 12:40:00,42.56,42.77,42.56,42.65,217400.0,33.7278,33.8942,33.7278,33.7991,217400.0
2010-05-14 12:50:00,42.65,42.99,42.65,42.98,210200.0,33.7991,34.0685,33.7991,34.0606,210200.0
2010-05-14 13:00:00,42.97,43.13,42.92,43.02,193500.0,34.0527,34.1795,34.0131,34.0923,193500.0
2010-05-14 13:10:00,43.01,43.08,42.69,42.69,187500.0,34.0844,34.1399,33.8308,33.8308,187500.0
2010-05-14 13:20:00,42.68,42.85,42.67,42.81,195300.0,33.8229,33.9576,33.815,33.9259,195300.0
2010-05-14 13:30:00,42.82,42.83,42.5,42.54,212200.0,33.9338,33.9417,33.6802,33.7119,212200.0
2010-05-14 13:40:00,42.55,42.65,42.55,42.58,192400.0,33.7199,33.7991,33.7199,33.7436,192400.0
2010-05-14 13:50:00,42.57,42.66,42.38,42.52,194000.0,33.7357,33.807,33.5851,33.6961,194000.0
2010-05-14 14:00:00,42.52,42.65,42.52,42.59,99900.0,33.6961,33.7991,33.6961,33.7516,99900.0
2010-05-14 14:10:00,42.59,42.6,42.3,42.4,197400.0,33.7516,33.7595,33.5217,33.601,197400.0
2010-05-14 14:20:00,42.4,42.63,42.4,42.59,168800.0,33.601,33.7833,33.601,33.7516,168800.0
2010-05-14 14:30:00,42.6,42.63,42.41,42.42,266000.0,33.7595,33.7833,33.6089,33.6168,266000.0
2010-05-14 14:40:00,42.43,42.49,42.25,42.33,187900.0,33.6248,33.6723,33.4821,33.5455,187900.0
2010-05-14 14:50:00,42.33,42.43,42.11,42.18,274000.0,33.5455,33.6248,33.3712,33.4266,274000.0
2010-05-14 15:00:00,42.18,42.37,42.17,42.36,240500.0,33.4266,33.5772,33.4187,33.5693,240500.0
2010-05-14 15:10:00,42.36,42.51,42.3,42.34,265000.0,33.5693,33.6882,33.5217,33.5534,265000.0
2010-05-14 15:20:00,42.34,42.55,42.22,42.53,412100.0,33.5534,33.7199,33.4583,33.704,412100.0
2010-05-14 15:30:00,42.54,42.65,42.44,42.5,356500.0,33.7119,33.7991,33.6327,33.6802,356500.0
2010-05-14 15:40:00,42.5,42.66,42.47,42.59,553500.0,33.6802,33.807,33.6565,33.7516,553500.0
2010-05-14 15:50:00,42.59,42.91,42.59,42.81,1425000.0,33.7516,34.0051,33.7516,33.9259,1425000.0
2010-05-17 09:30:00,43.31,43.79,43.25,43.58,439900.0,34.3221,34.7025,34.2746,34.5361,439900.0
2010-05-17 09:40:00,43.59,43.59,42.8,42.86,337100.0,34.544,34.544,33.918,33.9655,337100.0
2010-05-17 09:50:00,42.89,42.89,42.4,42.55,245800.0,33.9893,33.9893,33.601,33.7199,245800.0
2010-05-17 10:00:00,42.62,42.84,42.57,42.64,267800.0,33.7753,33.9497,33.7357,33.7912,267800.0
2010-05-17 10:10:00,42.65,43.1,42.63,42.99,186300.0,33.7991,34.1557,33.7833,34.0685,186300.0
2010-05-17 10:20:00,43.0,43.05,42.69,42.94,185500.0,34.0765,34.1161,33.8308,34.0289,185500.0
2010-05-17 10:30:00,42.94,43.33,42.88,43.17,187500.0,34.0289,34.338,33.9814,34.2112,187500.0
2010-05-17 10:40:00,43.17,43.23,42.98,43.18,142000.0,34.2112,34.2587,34.0606,34.2191,142000.0
2010-05-17 10:50:00,43.18,43.25,42.97,43.0,88100.0,34.2191,34.2746,34.0527,34.0765,88100.0
2010-05-17 11:00:00,42.97,43.05,42.58,42.6,197100.0,34.0527,34.1161,33.7436,33.7595,197100.0
2010-05-17 11:10:00,42.59,42.6,42.34,42.35,289300.0,33.7516,33.7595,33.5534,33.5614,289300.0
2010-05-17 11:20:00,42.36,42.52,42.23,42.39,200400.0,33.5693,33.6961,33.4663,33.5931,200400.0
2010-05-17 11:30:00,42.38,42.68,42.35,42.56,83700.0,33.5851,33.8229,33.5614,33.7278,83700.0
2010-05-17 11:40:00,42.56,42.64,42.36,42.4,66900.0,33.7278,33.7912,33.5693,33.601,66900.0
2010-05-17 11:50:00,42.39,42.41,42.02,42.09,173200.0,33.5931,33.6089,33.2998,33.3553,173200.0
2010-05-17 12:00:00,42.11,42.11,41.64,41.84,340300.0,33.3712,33.3712,32.9987,33.1572,340300.0
2010-05-17 12:10:00,41.84,41.93,41.49,41.52,319200.0,33.1572,33.2285,32.8798,32.9036,319200.0
2010-05-17 12:20:00,41.52,41.73,41.51,41.63,201100.0,32.9036,33.07,32.8957,32.9908,201100.0
2010-05-17 12:30:00,41.64,41.7,41.51,41.7,215600.0,32.9987,33.0463,32.8957,33.0463,215600.0
2010-05-17 12:40:00,41.7,41.72,41.6,41.62,122000.0,33.0463,33.0621,32.967,32.9829,122000.0
2010-05-17 12:50:00,41.61,41.63,41.31,41.36,262100.0,32.9749,32.9908,32.7372,32.7768,262100.0
2010-05-17 13:00:00,41.37,41.44,41.23,41.34,241800.0,32.7847,32.8402,32.6738,32.761,241800.0
2010-05-17 13:10:00,41.34,41.4,41.26,41.4,345100.0,32.761,32.8085,32.6976,32.8085,345100.0
2010-05-17 13:20:00,41.42,41.42,41.2,41.29,363100.0,32.8244,32.8244,32.65,32.7213,363100.0
2010-05-17 13:30:00,41.29,41.4,41.05,41.11,292300.0,32.7213,32.8085,32.5311,32.5787,292300.0
2010-05-17 13:40:00,41.11,41.12,40.86,40.99,336500.0,32.5787,32.5866,32.3806,32.4836,336500.0
2010-05-17 13:50:00,40.99,41.16,40.93,41.15,257900.0,32.4836,32.6183,32.436,32.6104,257900.0
2010-05-17 14:00:00,41.17,41.48,41.14,41.36,272700.0,32.6262,32.8719,32.6025,32.7768,272700.0
2010-05-17 14:10:00,41.36,41.76,41.35,41.61,356700.0,32.7768,33.0938,32.7689,32.9749,356700.0
2010-05-17 14:20:00,41.61,41.73,41.43,41.51,219600.0,32.9749,33.07,32.8323,32.8957,219600.0
2010-05-17 14:30:00,41.51,41.65,41.43,41.64,216400.0,32.8957,33.0066,32.8323,32.9987,216400.0
2010-05-17 14:40:00,41.65,42.04,41.62,41.94,266200.0,33.0066,33.3157,32.9829,33.2364,266200.0
2010-05-17 14:50:00,41.95,42.0,41.78,41.99,258700.0,33.2444,33.284,33.1096,33.2761,258700.0
2010-05-17 15:00:00,42.0,42.27,41.96,41.99,339900.0,33.284,33.498,33.2523,33.2761,339900.0
2010-05-17 15:10:00,41.99,42.06,41.74,41.76,281000.0,33.2761,33.3315,33.078,33.0938,281000.0
2010-05-17 15:20:00,41.78,41.9,41.72,41.87,382900.0,33.1096,33.2047,33.0621,33.181,382900.0
2010-05-17 15:30:00,41.86,42.35,41.83,42.33,442900.0,33.173,33.5614,33.1493,33.5455,442900.0
2010-05-17 15:40:00,42.33,42.52,42.33,42.52,651100.0,33.5455,33.6961,33.5455,33.6961,651100.0
2010-05-17 15:50:00,42.52,42.65,42.37,42.6,871400.0,33.6961,33.7991,33.5772,33.7595,871400.0
2010-05-18 09:30:00,43.21,43.21,42.62,42.78,480900.0,34.2429,34.2429,33.7753,33.9021,480900.0
2010-05-18 09:40:00,42.78,42.92,42.52,42.76,181200.0,33.9021,34.0131,33.6961,33.8863,181200.0
2010-05-18 09:50:00,42.76,42.86,42.46,42.5,113900.0,33.8863,33.9655,33.6485,33.6802,113900.0
2010-05-18 10:00:00,42.5,42.58,42.32,42.41,213100.0,33.6802,33.7436,33.5376,33.6089,213100.0
2010-05-18 10:10:00,42.4,42.55,42.24,42.54,364400.0,33.601,33.7199,33.4742,33.7119,364400.0
2010-05-18 10:20:00,42.56,42.81,42.5,42.75,378600.0,33.7278,33.9259,33.6802,33.8784,378600.0
2010-05-18 10:30:00,42.73,42.76,42.53,42.57,290100.0,33.8625,33.8863,33.704,33.7357,290100.0
2010-05-18 10:40:00,42.59,42.6,41.99,42.01,243000.0,33.7516,33.7595,33.2761,33.2919,243000.0
2010-05-18 10:50:00,42.01,42.15,41.95,42.1,288400.0,33.2919,33.4029,33.2444,33.3632,288400.0
2010-05-18 11:00:00,42.09,42.18,41.89,42.05,208100.0,33.3553,33.4266,33.1968,33.3236,208100.0
2010-05-18 11:10:00,42.05,42.1,41.92,41.94,245500.0,33.3236,33.3632,33.2206,33.2364,245500.0
2010-05-18 11:20:00,41.94,41.95,41.63,41.9,228100.0,33.2364,33.2444,32.9908,33.2047,228100.0
2010-05-18 11:30:00,41.91,41.98,41.72,41.72,106300.0,33.2127,33.2681,33.0621,33.0621,106300.0
2010-05-18 11:40:00,41.74,41.75,41.27,41.4,238300.0,33.078,33.0859,32.7055,32.8085,238300.0
2010-05-18 11:50:00,41.41,41.53,41.35,41.42,155400.0,32.8164,32.9115,32.7689,32.8244,155400.0
2010-05-18 12:00:00,41.41,41.54,41.29,41.53,149700.0,32.8164,32.9195,32.7213,32.9115,149700.0
2010-05-18 12:10:00,41.54,41.85,41.54,41.78,250800.0,32.9195,33.1651,32.9195,33.1096,250800.0
2010-05-18 12:20:00,41.78,41.85,41.71,41.82,156600.0,33.1096,33.1651,33.0542,33.1413,156600.0
2010-05-18 12:30:00,41.82,41.96,41.79,41.91,203200.0,33.1413,33.2523,33.1176,33.2127,203200.0
2010-05-18 12:40:00,41.9,42.09,41.9,42.0,228700.0,33.2047,33.3553,33.2047,33.284,228700.0
2010-05-18 12:50:00,41.99,42.06,41.79,41.79,128400.0,33.2761,33.3315,33.1176,33.1176,128400.0
2010-05-18 13:00:00,41.79,41.83,41.49,41.62,120700.0,33.1176,33.1493,32.8798,32.9829,120700.0
2010-05-18 13:10:00,41.6,41.64,41.42,41.5,138400.0,32.967,32.9987,32.8244,32.8878,138400.0
2010-05-18 13:20:00,41.49,41.87,41.49,41.87,133600.0,32.8798,33.181,32.8798,33.181,133600.0
2010-05-18 13:30:00,41.87,41.93,41.58,41.69,157500.0,33.181,33.2285,32.9512,33.0383,157500.0
2010-05-18 13:40:00,41.69,41.76,41.57,41.67,376000.0,33.0383,33.0938,32.9432,33.0225,376000.0
2010-05-18 13:50:00,41.67,41.71,41.45,41.45,139500.0,33.0225,33.0542,32.8481,32.8481,139500.0
2010-05-18 14:00:00,41.46,41.63,41.38,41.38,297900.0,32.8561,32.9908,32.7927,32.7927,297900.0
2010-05-18 14:10:00,41.37,41.46,41.09,41.09,317400.0,32.7847,32.8561,32.5628,32.5628,317400.0
2010-05-18 14:20:00,41.1,41.21,41.0,41.09,306900.0,32.5708,32.6579,32.4915,32.5628,306900.0
2010-05-18 14:30:00,41.09,41.1,40.75,40.86,179400.0,32.5628,32.5708,32.2934,32.3806,179400.0
2010-05-18 14:40:00,40.85,41.07,40.79,40.94,219200.0,32.3726,32.547,32.3251,32.444,219200.0
2010-05-18 14:50:00,40.94,40.95,40.78,40.89,245300.0,32.444,32.4519,32.3172,32.4043,245300.0
2010-05-18 15:00:00,40.9,40.91,40.63,40.77,305400.0,32.4123,32.4202,32.1983,32.3092,305400.0
2010-05-18 15:10:00,40.77,41.12,40.77,41.06,420800.0,32.3092,32.5866,32.3092,32.5391,420800.0
2010-05-18 15:20:00,41.06,41.12,40.88,40.88,501700.0,32.5391,32.5866,32.3964,32.3964,501700.0
2010-05-18 15:30:00,40.88,41.32,40.85,41.29,727000.0,32.3964,32.7451,32.3726,32.7213,727000.0
2010-05-18 15:40:00,41.28,41.73,41.25,41.4,908700.0,32.7134,33.07,32.6896,32.8085,908700.0
2010-05-18 15:50:00,41.4,41.67,41.36,41.56,1127100.0,32.8085,33.0225,32.7768,32.9353,1127100.0
2010-05-19 09:30:00,41.29,42.41,41.18,42.4,320100.0,32.7213,33.6089,32.6342,33.601,320100.0
2010-05-19 09:40:00,42.38,43.06,42.28,42.92,513900.0,33.5851,34.124,33.5059,34.0131,513900.0
2010-05-19 09:50:00,42.93,43.22,42.65,42.7,590200.0,34.021,34.2508,33.7991,33.8387,590200.0
2010-05-19 10:00:00,42.71,42.74,42.46,42.5,414700.0,33.8467,33.8704,33.6485,33.6802,414700.0
2010-05-19 10:10:00,42.51,42.83,42.33,42.41,386900.0,33.6882,33.9417,33.5455,33.6089,386900.0
2010-05-19 10:20:00,42.42,42.52,42.11,42.45,322200.0,33.6168,33.6961,33.3712,33.6406,322200.0
2010-05-19 10:30:00,42.45,42.72,42.31,42.57,313800.0,33.6406,33.8546,33.5297,33.7357,313800.0
2010-05-19 10:40:00,42.57,42.8,42.45,42.56,257200.0,33.7357,33.918,33.6406,33.7278,257200.0
2010-05-19 10:50:00,42.57,42.83,42.49,42.72,208600.0,33.7357,33.9417,33.6723,33.8546,208600.0
2010-05-19 11:00:00,42.71,42.89,42.64,42.79,203900.0,33.8467,33.9893,33.7912,33.9101,203900.0
2010-05-19 11:10:00,42.78,42.78,42.51,42.53,367900.0,33.9021,33.9021,33.6882,33.704,367900.0
2010-05-19 11:20:00,42.53,42.54,42.19,42.39,224300.0,33.704,33.7119,33.4346,33.5931,224300.0
2010-05-19 11:30:00,42.39,42.55,42.26,42.41,333700.0,33.5931,33.7199,33.49,33.6089,333700.0
2010-05-19 11:40:00,42.42,42.43,42.02,42.08,346600.0,33.6168,33.6248,33.2998,33.3474,346600.0
2010-05-19 11:50:00,42.08,42.51,42.02,42.43,220200.0,33.3474,33.6882,33.2998,33.6248,220200.0
2010-05-19 12:00:00,42.43,42.6,42.36,42.38,292900.0,33.6248,33.7595,33.5693,33.5851,292900.0
2010-05-19 12:10:00,42.38,42.46,42.21,42.36,143500.0,33.5851,33.6485,33.4504,33.5693,143500.0
2010-05-19 12:20:00,42.36,42.5,42.26,42.37,227200.0,33.5693,33.6802,33.49,33.5772,227200.0
2010-05-19 12:30:00,42.36,42.44,42.17,42.4,120000.0,33.5693,33.6327,33.4187,33.601,120000.0
2010-05-19 12:40:00,42.4,42.43,42.19,42.2,158800.0,33.601,33.6248,33.4346,33.4425,158800.0
2010-05-19 12:50:00,42.2,42.77,42.14,42.75,172200.0,33.4425,33.8942,33.3949,33.8784,172200.0
2010-05-19 13:00:00,42.77,42.77,42.46,42.62,213900.0,33.8942,33.8942,33.6485,33.7753,213900.0
2010-05-19 13:10:00,42.63,42.65,42.44,42.51,101500.0,33.7833,33.7991,33.6327,33.6882,101500.0
2010-05-19 13:20:00,42.51,42.89,42.46,42.6,284800.0,33.6882,33.9893,33.6485,33.7595,284800.0
2010-05-19 13:30:00,42.6,42.64,42.47,42.58,143900.0,33.7595,33.7912,33.6565,33.7436,143900.0
2010-05-19 13:40:00,42.59,42.8,42.56,42.8,401500.0,33.7516,33.918,33.7278,33.918,401500.0
2010-05-19 13:50:00,42.8,42.94,42.74,42.85,269600.0,33.918,34.0289,33.8704,33.9576,269600.0
2010-05-19 14:00:00,42.89,43.2,42.84,43.17,345400.0,33.9893,34.235,33.9497,34.2112,345400.0
2010-05-19 14:10:00,43.17,43.19,42.85,42.87,162300.0,34.2112,34.227,33.9576,33.9734,162300.0
2010-05-19 14:20:00,42.88,42.93,42.69,42.85,155000.0,33.9814,34.021,33.8308,33.9576,155000.0
2010-05-19 14:30:00,42.84,42.9,42.67,42.75,132100.0,33.9497,33.9972,33.815,33.8784,132100.0
2010-05-19 14:40:00,42.74,43.07,42.72,43.03,155300.0,33.8704,34.1319,33.8546,34.1002,155300.0
2010-05-19 14:50:00,43.04,43.04,42.71,42.78,151600.0,34.1082,34.1082,33.8467,33.9021,151600.0
2010-05-19 15:00:00,42.78,42.89,42.44,42.48,404600.0,33.9021,33.9893,33.6327,33.6644,404600.0
2010-05-19 15:10:00,42.47,42.6,42.33,42.47,387100.0,33.6565,33.7595,33.5455,33.6565,387100.0
2010-05-19 15:20:00,42.47,42.58,42.35,42.57,310900.0,33.6565,33.7436,33.5614,33.7357,310900.0
2010-05-19 15:30:00,42.57,42.86,42.5,42.84,346400.0,33.7357,33.9655,33.6802,33.9497,346400.0
2010-05-19 15:40:00,42.83,42.88,42.56,42.61,628300.0,33.9417,33.9814,33.7278,33.7674,628300.0
2010-05-19 15:50:00,42.61,42.68,42.33,42.4,1055200.0,33.7674,33.8229,33.5455,33.601,1055200.0
2010-05-20 09:30:00,41.63,43.29,41.31,43.09,1065100.0,32.9908,34.3063,32.7372,34.1478,1065100.0
2010-05-20 09:40:00,43.1,43.23,42.52,43.18,790700.0,34.1557,34.2587,33.6961,34.2191,790700.0
2010-05-20 09:50:00,43.17,43.74,43.11,43.47,842800.0,34.2112,34.6629,34.1636,34.4489,842800.0
2010-05-20 10:00:00,43.45,43.51,42.87,42.92,574100.0,34.4331,34.4806,33.9734,34.0131,574100.0
2010-05-20 10:10:00,42.91,42.92,42.14,42.3,521700.0,34.0051,34.0131,33.3949,33.5217,521700.0
2010-05-20 10:20:00,42.31,42.35,41.67,42.04,507600.0,33.5297,33.5614,33.0225,33.3157,507600.0
2010-05-20 10:30:00,42.01,42.23,41.82,42.0,280700.0,33.2919,33.4663,33.1413,33.284,280700.0
2010-05-20 10:40:00,41.97,42.21,41.82,42.04,284700.0,33.2602,33.4504,33.1413,33.3157,284700.0
2010-05-20 10:50:00,42.03,42.31,41.91,42.0,180600.0,33.3078,33.5297,33.2127,33.284,180600.0
2010-05-20 11:00:00,41.99,42.32,41.9,42.28,154700.0,33.2761,33.5376,33.2047,33.5059,154700.0
2010-05-20 11:10:00,42.29,42.33,42.01,42.04,196800.0,33.5138,33.5455,33.2919,33.3157,196800.0
2010-05-20 11:20:00,42.04,42.44,41.95,42.44,179500.0,33.3157,33.6327,33.2444,33.6327,179500.0
2010-05-20 11:30:00,42.44,42.72,42.37,42.55,287500.0,33.6327,33.8546,33.5772,33.7199,287500.0
2010-05-20 11:40:00,42.54,42.57,42.25,42.47,359400.0,33.7119,33.7357,33.4821,33.6565,359400.0
2010-05-20 11:50:00,42.44,42.52,42.06,42.06,217800.0,33.6327,33.6961,33.3315,33.3315,217800.0
2010-05-20 12:00:00,42.05,42.16,41.78,42.1,408200.0,33.3236,33.4108,33.1096,33.3632,408200.0
2010-05-20 12:10:00,42.09,42.12,41.91,41.98,160700.0,33.3553,33.3791,33.2127,33.2681,160700.0
2010-05-20 12:20:00,41.97,42.07,41.8,42.0,245400.0,33.2602,33.3395,33.1255,33.284,245400.0
2010-05-20 12:30:00,42.02,42.09,41.82,42.05,129400.0,33.2998,33.3553,33.1413,33.3236,129400.0
2010-05-20 12:40:00,42.05,42.05,41.88,41.91,83700.0,33.3236,33.3236,33.1889,33.2127,83700.0
2010-05-20 12:50:00,41.9,41.9,41.37,41.4,189300.0,33.2047,33.2047,32.7847,32.8085,189300.0
2010-05-20 13:00:00,41.4,41.76,41.34,41.72,197100.0,32.8085,33.0938,32.761,33.0621,197100.0
2010-05-20 13:10:00,41.71,41.77,41.55,41.65,224300.0,33.0542,33.1017,32.9274,33.0066,224300.0
2010-05-20 13:20:00,41.66,42.1,41.61,41.98,240100.0,33.0146,33.3632,32.9749,33.2681,240100.0
2010-05-20 13:30:00,41.97,42.23,41.89,41.91,194300.0,33.2602,33.4663,33.1968,33.2127,194300.0
2010-05-20 13:40:00,41.92,42.28,41.9,42.1,199500.0,33.2206,33.5059,33.2047,33.3632,199500.0
2010-05-20 13:50:00,42.08,42.16,41.96,42.13,246300.0,33.3474,33.4108,33.2523,33.387,246300.0
2010-05-20 14:00:00,42.11,42.21,41.85,42.15,352700.0,33.3712,33.4504,33.1651,33.4029,352700.0
2010-05-20 14:10:00,42.15,42.61,42.14,42.59,289900.0,33.4029,33.7674,33.3949,33.7516,289900.0
2010-05-20 14:20:00,42.59,42.92,42.53,42.61,543100.0,33.7516,34.0131,33.704,33.7674,543100.0
2010-05-20 14:30:00,42.61,42.9,42.45,42.77,316800.0,33.7674,33.9972,33.6406,33.8942,316800.0
2010-05-20 14:40:00,42.75,42.92,42.61,42.63,397400.0,33.8784,34.0131,33.7674,33.7833,397400.0
2010-05-20 14:50:00,42.63,42.78,42.19,42.23,471800.0,33.7833,33.9021,33.4346,33.4663,471800.0
2010-05-20 15:00:00,42.23,42.34,41.98,42.09,361600.0,33.4663,33.5534,33.2681,33.3553,361600.0
2010-05-20 15:10:00,42.1,42.26,41.91,42.13,386100.0,33.3632,33.49,33.2127,33.387,386100.0
2010-05-20 15:20:00,42.12,42.3,42.0,42.08,433000.0,33.3791,33.5217,33.284,33.3474,433000.0
2010-05-20 15:30:00,42.09,42.24,41.9,41.93,348300.0,33.3553,33.4742,33.2047,33.2285,348300.0
2010-05-20 15:40:00,41.94,41.99,41.56,41.76,632600.0,33.2364,33.2761,32.9353,33.0938,632600.0
2010-05-20 15:50:00,41.75,41.78,41.29,41.33,1049900.0,33.0859,33.1096,32.7213,32.753,1049900.0
2010-05-21 09:30:00,40.44,41.24,40.26,41.23,979700.0,32.0477,32.6817,31.9051,32.6738,979700.0
2010-05-21 09:40:00,41.24,41.31,40.74,40.93,485600.0,32.6817,32.7372,32.2855,32.436,485600.0
2010-05-21 09:50:00,40.93,41.36,40.88,41.15,650700.0,32.436,32.7768,32.3964,32.6104,650700.0
2010-05-21 10:00:00,41.14,41.5,41.03,41.27,608800.0,32.6025,32.8878,32.5153,32.7055,608800.0
2010-05-21 10:10:00,41.26,41.32,40.96,41.11,427000.0,32.6976,32.7451,32.4598,32.5787,427000.0
2010-05-21 10:20:00,41.12,41.24,40.79,40.95,328400.0,32.5866,32.6817,32.3251,32.4519,328400.0
2010-05-21 10:30:00,40.95,41.12,40.82,41.04,272700.0,32.4519,32.5866,32.3489,32.5232,272700.0
2010-05-21 10:40:00,41.06,41.18,40.74,40.83,239500.0,32.5391,32.6342,32.2855,32.3568,239500.0
2010-05-21 10:50:00,40.87,41.04,40.74,40.99,212900.0,32.3885,32.5232,32.2855,32.4836,212900.0
2010-05-21 11:00:00,40.98,41.24,40.94,41.15,282600.0,32.4757,32.6817,32.444,32.6104,282600.0
2010-05-21 11:10:00,41.13,41.34,41.03,41.32,304400.0,32.5945,32.761,32.5153,32.7451,304400.0
2010-05-21 11:20:00,41.32,41.59,41.22,41.37,355100.0,32.7451,32.9591,32.6659,32.7847,355100.0
2010-05-21 11:30:00,41.36,41.68,41.23,41.67,250400.0,32.7768,33.0304,32.6738,33.0225,250400.0
2010-05-21 11:40:00,41.68,41.86,41.54,41.74,212000.0,33.0304,33.173,32.9195,33.078,212000.0
2010-05-21 11:50:00,41.74,42.03,41.53,41.61,265300.0,33.078,33.3078,32.9115,32.9749,265300.0
2010-05-21 12:00:00,41.6,41.6,41.31,41.44,261400.0,32.967,32.967,32.7372,32.8402,261400.0
2010-05-21 12:10:00,41.44,41.59,41.28,41.51,117900.0,32.8402,32.9591,32.7134,32.8957,117900.0
2010-05-21 12:20:00,41.51,41.75,41.44,41.62,146100.0,32.8957,33.0859,32.8402,32.9829,146100.0
2010-05-21 12:30:00,41.61,41.7,41.46,41.47,235900.0,32.9749,33.0463,32.8561,32.864,235900.0
2010-05-21 12:40:00,41.47,41.49,41.17,41.19,119800.0,32.864,32.8798,32.6262,32.6421,119800.0
2010-05-21 12:50:00,41.21,41.43,41.18,41.25,102000.0,32.6579,32.8323,32.6342,32.6896,102000.0
2010-05-21 13:00:00,41.26,41.33,41.1,41.33,116200.0,32.6976,32.753,32.5708,32.753,116200.0
2010-05-21 13:10:00,41.33,41.55,41.31,41.42,161700.0,32.753,32.9274,32.7372,32.8244,161700.0
2010-05-21 13:20:00,41.44,41.47,41.18,41.27,111700.0,32.8402,32.864,32.6342,32.7055,111700.0
2010-05-21 13:30:00,41.29,41.45,41.26,41.32,127700.0,32.7213,32.8481,32.6976,32.7451,127700.0
2010-05-21 13:40:00,41.33,41.42,41.3,41.34,123900.0,32.753,32.8244,32.7293,32.761,123900.0
2010-05-21 13:50:00,41.35,41.44,41.33,41.38,105000.0,32.7689,32.8402,32.753,32.7927,105000.0
2010-05-21 14:00:00,41.38,41.5,41.1,41.27,171500.0,32.7927,32.8878,32.5708,32.7055,171500.0
2010-05-21 14:10:00,41.27,41.34,40.92,41.04,125600.0,32.7055,32.761,32.4281,32.5232,125600.0
2010-05-21 14:20:00,41.04,41.25,40.94,41.23,141000.0,32.5232,32.6896,32.444,32.6738,141000.0
2010-05-21 14:30:00,41.23,41.39,41.18,41.2,185900.0,32.6738,32.8006,32.6342,32.65,185900.0
2010-05-21 14:40:00,41.21,41.27,40.82,41.02,186300.0,32.6579,32.7055,32.3489,32.5074,186300.0
2010-05-21 14:50:00,41.03,41.04,40.83,40.99,236800.0,32.5153,32.5232,32.3568,32.4836,236800.0
2010-05-21 15:00:00,41.0,41.17,40.92,40.96,117500.0,32.4915,32.6262,32.4281,32.4598,117500.0
2010-05-21 15:10:00,40.96,41.03,40.61,40.69,215300.0,32.4598,32.5153,32.1825,32.2459,215300.0
2010-05-21 15:20:00,40.7,41.0,40.69,40.87,351700.0,32.2538,32.4915,32.2459,32.3885,351700.0
2010-05-21 15:30:00,40.9,40.9,40.71,40.78,389400.0,32.4123,32.4123,32.2617,32.3172,389400.0
2010-05-21 15:40:00,40.78,41.38,40.73,41.28,758500.0,32.3172,32.7927,32.2776,32.7134,758500.0
2010-05-21 15:50:00,41.29,41.87,41.29,41.83,1146400.0,32.7213,33.181,32.7213,33.1493,1146400.0
2010-05-24 09:30:00,41.95,42.09,41.47,41.54,166900.0,33.2444,33.3553,32.864,32.9195,166900.0
2010-05-24 09:40:00,41.56,41.57,41.25,41.5,134200.0,32.9353,32.9432,32.6896,32.8878,134200.0
2010-05-24 09:50:00,41.53,41.68,41.31,41.35,135700.0,32.9115,33.0304,32.7372,32.7689,135700.0
2010-05-24 10:00:00,41.39,41.58,41.27,41.58,255800.0,32.8006,32.9512,32.7055,32.9512,255800.0
2010-05-24 10:10:00,41.57,41.83,41.42,41.8,191300.0,32.9432,33.1493,32.8244,33.1255,191300.0
2010-05-24 10:20:00,41.8,41.89,41.71,41.85,154100.0,33.1255,33.1968,33.0542,33.1651,154100.0
2010-05-24 10:30:00,41.86,42.24,41.86,42.17,159500.0,33.173,33.4742,33.173,33.4187,159500.0
2010-05-24 10:40:00,42.16,42.34,41.99,42.06,182200.0,33.4108,33.5534,33.2761,33.3315,182200.0
2010-05-24 10:50:00,42.09,42.13,41.95,42.05,124600.0,33.3553,33.387,33.2444,33.3236,124600.0
2010-05-24 11:00:00,42.05,42.12,41.95,42.04,155000.0,33.3236,33.3791,33.2444,33.3157,155000.0
2010-05-24 11:10:00,42.04,42.12,41.77,41.9,154900.0,33.3157,33.3791,33.1017,33.2047,154900.0
2010-05-24 11:20:00,41.9,41.96,41.8,41.91,139300.0,33.2047,33.2523,33.1255,33.2127,139300.0
2010-05-24 11:30:00,41.91,42.15,41.9,42.08,128300.0,33.2127,33.4029,33.2047,33.3474,128300.0
2010-05-24 11:40:00,42.07,42.31,42.07,42.3,69200.0,33.3395,33.5297,33.3395,33.5217,69200.0
2010-05-24 11:50:00,42.29,42.29,42.12,42.21,48700.0,33.5138,33.5138,33.3791,33.4504,48700.0
2010-05-24 12:00:00,42.21,42.44,42.16,42.33,81600.0,33.4504,33.6327,33.4108,33.5455,81600.0
2010-05-24 12:10:00,42.34,42.35,42.14,42.17,63800.0,33.5534,33.5614,33.3949,33.4187,63800.0
2010-05-24 12:20:00,42.16,42.17,42.03,42.13,69700.0,33.4108,33.4187,33.3078,33.387,69700.0
2010-05-24 12:30:00,42.13,42.23,41.95,41.99,108500.0,33.387,33.4663,33.2444,33.2761,108500.0
2010-05-24 12:40:00,41.99,42.04,41.93,42.04,89200.0,33.2761,33.3157,33.2285,33.3157,89200.0
2010-05-24 12:50:00,42.04,42.16,41.96,42.13,52400.0,33.3157,33.4108,33.2523,33.387,52400.0
2010-05-24 13:00:00,42.14,42.25,41.99,42.0,47100.0,33.3949,33.4821,33.2761,33.284,47100.0
2010-05-24 13:10:00,42.0,42.1,41.92,41.94,65600.0,33.284,33.3632,33.2206,33.2364,65600.0
2010-05-24 13:20:00,41.94,42.15,41.92,42.04,74200.0,33.2364,33.4029,33.2206,33.3157,74200.0
2010-05-24 13:30:00,42.03,42.1,41.86,41.87,69800.0,33.3078,33.3632,33.173,33.181,69800.0
2010-05-24 13:40:00,41.86,41.9,41.71,41.77,69200.0,33.173,33.2047,33.0542,33.1017,69200.0
2010-05-24 13:50:00,41.77,41.87,41.68,41.84,68900.0,33.1017,33.181,33.0304,33.1572,68900.0
2010-05-24 14:00:00,41.85,41.88,41.7,41.79,82600.0,33.1651,33.1889,33.0463,33.1176,82600.0
2010-05-24 14:10:00,41.8,41.91,41.79,41.89,67000.0,33.1255,33.2127,33.1176,33.1968,67000.0
2010-05-24 14:20:00,41.9,41.9,41.71,41.75,54300.0,33.2047,33.2047,33.0542,33.0859,54300.0
2010-05-24 14:30:00,41.77,41.91,41.67,41.68,120000.0,33.1017,33.2127,33.0225,33.0304,120000.0
2010-05-24 14:40:00,41.67,41.74,41.5,41.5,110800.0,33.0225,33.078,32.8878,32.8878,110800.0
2010-05-24 14:50:00,41.5,41.62,41.44,41.45,98800.0,32.8878,32.9829,32.8402,32.8481,98800.0
2010-05-24 15:00:00,41.44,41.51,41.29,41.29,141000.0,32.8402,32.8957,32.7213,32.7213,141000.0
2010-05-24 15:10:00,41.28,41.36,41.18,41.18,285600.0,32.7134,32.7768,32.6342,32.6342,285600.0
2010-05-24 15:20:00,41.17,41.34,41.17,41.29,182700.0,32.6262,32.761,32.6262,32.7213,182700.0
2010-05-24 15:30:00,41.3,41.46,41.22,41.4,230100.0,32.7293,32.8561,32.6659,32.8085,230100.0
2010-05-24 15:40:00,41.39,41.41,41.0,41.04,474000.0,32.8006,32.8164,32.4915,32.5232,474000.0
2010-05-24 15:50:00,41.05,41.09,40.86,40.89,663400.0,32.5311,32.5628,32.3806,32.4043,663400.0
2010-05-25 09:30:00,39.88,39.99,39.5,39.58,346900.0,31.6039,31.6911,31.3028,31.3662,346900.0
2010-05-25 09:40:00,39.56,40.01,39.08,39.99,474000.0,31.3504,31.707,30.97,31.6911,474000.0
2010-05-25 09:50:00,39.99,40.16,39.51,39.57,244400.0,31.6911,31.8258,31.3107,31.3583,244400.0
2010-05-25 10:00:00,39.57,39.96,39.52,39.61,284600.0,31.3583,31.6673,31.3187,31.39,284600.0
2010-05-25 10:10:00,39.6,39.97,39.5,39.83,209000.0,31.3821,31.6753,31.3028,31.5643,209000.0
2010-05-25 10:20:00,39.85,39.87,39.45,39.49,112800.0,31.5802,31.596,31.2632,31.2949,112800.0
2010-05-25 10:30:00,39.47,39.59,39.36,39.46,132000.0,31.279,31.3741,31.1919,31.2711,132000.0
2010-05-25 10:40:00,39.46,39.51,39.26,39.3,148000.0,31.2711,31.3107,31.1126,31.1443,148000.0
2010-05-25 10:50:00,39.29,39.37,39.19,39.36,146200.0,31.1364,31.1998,31.0571,31.1919,146200.0
2010-05-25 11:00:00,39.35,39.75,39.34,39.59,124800.0,31.1839,31.5009,31.176,31.3741,124800.0
2010-05-25 11:10:00,39.59,39.76,39.51,39.55,149300.0,31.3741,31.5088,31.3107,31.3424,149300.0
2010-05-25 11:20:00,39.54,39.71,39.4,39.66,122200.0,31.3345,31.4692,31.2236,31.4296,122200.0
2010-05-25 11:30:00,39.65,39.65,39.41,39.54,98300.0,31.4217,31.4217,31.2315,31.3345,98300.0
2010-05-25 11:40:00,39.54,39.63,39.38,39.44,108800.0,31.3345,31.4058,31.2077,31.2553,108800.0
2010-05-25 11:50:00,39.43,39.95,39.43,39.86,273200.0,31.2473,31.6594,31.2473,31.5881,273200.0
2010-05-25 12:00:00,39.86,40.0,39.82,39.98,189100.0,31.5881,31.699,31.5564,31.6832,189100.0
2010-05-25 12:10:00,39.99,40.21,39.89,40.04,234500.0,31.6911,31.8655,31.6119,31.7307,234500.0
2010-05-25 12:20:00,40.06,40.14,39.83,39.83,148600.0,31.7466,31.81,31.5643,31.5643,148600.0
2010-05-25 12:30:00,39.82,39.84,39.7,39.82,182900.0,31.5564,31.5722,31.4613,31.5564,182900.0
2010-05-25 12:40:00,39.81,39.83,39.62,39.75,125000.0,31.5485,31.5643,31.3979,31.5009,125000.0
2010-05-25 12:50:00,39.75,40.03,39.73,39.95,190000.0,31.5009,31.7228,31.4851,31.6594,190000.0
2010-05-25 13:00:00,39.94,40.03,39.64,39.64,128900.0,31.6515,31.7228,31.4138,31.4138,128900.0
2010-05-25 13:10:00,39.62,39.67,39.52,39.58,132300.0,31.3979,31.4375,31.3187,31.3662,132300.0
2010-05-25 13:20:00,39.58,39.72,39.49,39.67,161700.0,31.3662,31.4771,31.2949,31.4375,161700.0
2010-05-25 13:30:00,39.65,39.66,39.36,39.41,162800.0,31.4217,31.4296,31.1919,31.2315,162800.0
2010-05-25 13:40:00,39.42,39.49,39.3,39.48,118600.0,31.2394,31.2949,31.1443,31.287,118600.0
2010-05-25 13:50:00,39.48,39.52,39.37,39.43,116800.0,31.287,31.3187,31.1998,31.2473,116800.0
2010-05-25 14:00:00,39.43,39.64,39.35,39.52,206600.0,31.2473,31.4138,31.1839,31.3187,206600.0
2010-05-25 14:10:00,39.53,39.66,39.49,39.66,152000.0,31.3266,31.4296,31.2949,31.4296,152000.0
2010-05-25 14:20:00,39.66,39.86,39.53,39.72,198600.0,31.4296,31.5881,31.3266,31.4771,198600.0
2010-05-25 14:30:00,39.72,39.87,39.63,39.7,178000.0,31.4771,31.596,31.4058,31.4613,178000.0
2010-05-25 14:40:00,39.69,40.18,39.65,40.16,205900.0,31.4534,31.8417,31.4217,31.8258,205900.0
2010-05-25 14:50:00,40.16,40.21,39.99,40.01,203200.0,31.8258,31.8655,31.6911,31.707,203200.0
2010-05-25 15:00:00,40.0,40.24,39.98,40.19,370300.0,31.699,31.8892,31.6832,31.8496,370300.0
2010-05-25 15:10:00,40.19,40.25,39.94,40.0,208000.0,31.8496,31.8972,31.6515,31.699,208000.0
2010-05-25 15:20:00,40.02,40.41,40.01,40.35,257400.0,31.7149,32.024,31.707,31.9764,257400.0
2010-05-25 15:30:00,40.34,40.6,40.3,40.36,277900.0,31.9685,32.1745,31.9368,31.9843,277900.0
2010-05-25 15:40:00,40.37,40.6,40.35,40.56,426500.0,31.9923,32.1745,31.9764,32.1428,426500.0
2010-05-25 15:50:00,40.58,40.77,40.48,40.7,863400.0,32.1587,32.3092,32.0794,32.2538,863400.0
2010-05-26 09:30:00,41.3,41.5,41.04,41.42,220000.0,32.7293,32.8878,32.5232,32.8244,220000.0
2010-05-26 09:40:00,41.44,41.59,41.31,41.59,224500.0,32.8402,32.9591,32.7372,32.9591,224500.0
2010-05-26 09:50:00,41.59,41.77,41.47,41.7,153800.0,32.9591,33.1017,32.864,33.0463,153800.0
2010-05-26 10:00:00,41.72,41.77,41.57,41.57,224000.0,33.0621,33.1017,32.9432,32.9432,224000.0
2010-05-26 10:10:00,41.58,41.6,41.4,41.55,86200.0,32.9512,32.967,32.8085,32.9274,86200.0
2010-05-26 10:20:00,41.56,41.56,41.26,41.27,82100.0,32.9353,32.9353,32.6976,32.7055,82100.0
2010-05-26 10:30:00,41.29,41.53,41.24,41.49,109500.0,32.7213,32.9115,32.6817,32.8798,109500.0
2010-05-26 10:40:00,41.5,41.53,41.33,41.33,76400.0,32.8878,32.9115,32.753,32.753,76400.0
2010-05-26 10:50:00,41.36,41.42,41.09,41.16,73700.0,32.7768,32.8244,32.5628,32.6183,73700.0
2010-05-26 11:00:00,41.16,41.39,41.12,41.39,70300.0,32.6183,32.8006,32.5866,32.8006,70300.0
2010-05-26 11:10:00,41.37,41.51,41.35,41.51,63800.0,32.7847,32.8957,32.7689,32.8957,63800.0
2010-05-26 11:20:00,41.51,41.53,41.07,41.08,95700.0,32.8957,32.9115,32.547,32.5549,95700.0
2010-05-26 11:30:00,41.08,41.27,41.01,41.19,154800.0,32.5549,32.7055,32.4994,32.6421,154800.0
2010-05-26 11:40:00,41.18,41.22,40.92,41.11,101400.0,32.6342,32.6659,32.4281,32.5787,101400.0
2010-05-26 11:50:00,41.11,41.17,41.0,41.13,140200.0,32.5787,32.6262,32.4915,32.5945,140200.0
2010-05-26 12:00:00,41.15,41.23,41.11,41.22,196100.0,32.6104,32.6738,32.5787,32.6659,196100.0
2010-05-26 12:10:00,41.23,41.39,41.19,41.39,96400.0,32.6738,32.8006,32.6421,32.8006,96400.0
2010-05-26 12:20:00,41.39,41.48,41.19,41.22,102000.0,32.8006,32.8719,32.6421,32.6659,102000.0
2010-05-26 12:30:00,41.22,41.34,41.17,41.29,63100.0,32.6659,32.761,32.6262,32.7213,63100.0
2010-05-26 12:40:00,41.28,41.29,41.06,41.17,89100.0,32.7134,32.7213,32.5391,32.6262,89100.0
2010-05-26 12:50:00,41.15,41.4,41.11,41.4,72900.0,32.6104,32.8085,32.5787,32.8085,72900.0
2010-05-26 13:00:00,41.41,41.45,41.3,41.36,73000.0,32.8164,32.8481,32.7293,32.7768,73000.0
2010-05-26 13:10:00,41.38,41.39,41.22,41.25,66300.0,32.7927,32.8006,32.6659,32.6896,66300.0
2010-05-26 13:20:00,41.26,41.4,41.26,41.35,45900.0,32.6976,32.8085,32.6976,32.7689,45900.0
2010-05-26 13:30:00,41.34,41.57,41.29,41.56,48300.0,32.761,32.9432,32.7213,32.9353,48300.0
2010-05-26 13:40:00,41.56,41.64,41.46,41.51,93400.0,32.9353,32.9987,32.8561,32.8957,93400.0
2010-05-26 13:50:00,41.49,41.56,41.39,41.42,69000.0,32.8798,32.9353,32.8006,32.8244,69000.0
2010-05-26 14:00:00,41.42,41.49,41.34,41.46,70900.0,32.8244,32.8798,32.761,32.8561,70900.0
2010-05-26 14:10:00,41.44,41.46,41.23,41.41,66300.0,32.8402,32.8561,32.6738,32.8164,66300.0
2010-05-26 14:20:00,41.4,41.45,41.14,41.31,127800.0,32.8085,32.8481,32.6025,32.7372,127800.0
2010-05-26 14:30:00,41.3,41.33,40.94,41.1,135300.0,32.7293,32.753,32.444,32.5708,135300.0
2010-05-26 14:40:00,41.09,41.13,40.85,40.93,161600.0,32.5628,32.5945,32.3726,32.436,161600.0
2010-05-26 14:50:00,40.92,41.07,40.84,41.03,105100.0,32.4281,32.547,32.3647,32.5153,105100.0
2010-05-26 15:00:00,41.03,41.14,40.88,40.92,169700.0,32.5153,32.6025,32.3964,32.4281,169700.0
2010-05-26 15:10:00,40.92,41.03,40.77,40.82,202500.0,32.4281,32.5153,32.3092,32.3489,202500.0
2010-05-26 15:20:00,40.82,40.93,40.19,40.37,252400.0,32.3489,32.436,31.8496,31.9923,252400.0
2010-05-26 15:30:00,40.35,40.4,40.01,40.38,497000.0,31.9764,32.016,31.707,32.0002,497000.0
2010-05-26 15:40:00,40.41,40.62,40.35,40.44,447700.0,32.024,32.1904,31.9764,32.0477,447700.0
2010-05-26 15:50:00,40.43,40.53,40.25,40.29,573200.0,32.0398,32.1191,31.8972,31.9289,573200.0
2010-05-27 09:30:00,41.29,41.5,41.07,41.14,143300.0,32.7213,32.8878,32.547,32.6025,143300.0
2010-05-27 09:40:00,41.15,41.39,41.07,41.27,95300.0,32.6104,32.8006,32.547,32.7055,95300.0
2010-05-27 09:50:00,41.27,41.37,41.18,41.31,88500.0,32.7055,32.7847,32.6342,32.7372,88500.0
2010-05-27 10:00:00,41.32,41.35,41.08,41.31,82500.0,32.7451,32.7689,32.5549,32.7372,82500.0
2010-05-27 10:10:00,41.29,41.65,41.28,41.59,99600.0,32.7213,33.0066,32.7134,32.9591,99600.0
2010-05-27 10:20:00,41.58,41.59,41.44,41.59,66500.0,32.9512,32.9591,32.8402,32.9591,66500.0
2010-05-27 10:30:00,41.57,41.81,41.56,41.63,111800.0,32.9432,33.1334,32.9353,32.9908,111800.0
2010-05-27 10:40:00,41.63,41.67,41.5,41.56,59000.0,32.9908,33.0225,32.8878,32.9353,59000.0
2010-05-27 10:50:00,41.55,41.66,41.53,41.53,60600.0,32.9274,33.0146,32.9115,32.9115,60600.0
2010-05-27 11:00:00,41.53,41.64,41.44,41.47,86500.0,32.9115,32.9987,32.8402,32.864,86500.0
2010-05-27 11:10:00,41.47,41.5,41.3,41.36,83900.0,32.864,32.8878,32.7293,32.7768,83900.0
2010-05-27 11:20:00,41.37,41.62,41.35,41.55,85200.0,32.7847,32.9829,32.7689,32.9274,85200.0
2010-05-27 11:30:00,41.57,41.65,41.32,41.32,68900.0,32.9432,33.0066,32.7451,32.7451,68900.0
2010-05-27 11:40:00,41.31,41.57,41.29,41.54,64700.0,32.7372,32.9432,32.7213,32.9195,64700.0
2010-05-27 11:50:00,41.54,41.78,41.53,41.78,71800.0,32.9195,33.1096,32.9115,33.1096,71800.0
2010-05-27 12:00:00,41.78,41.79,41.65,41.73,66500.0,33.1096,33.1176,33.0066,33.07,66500.0
2010-05-27 12:10:00,41.74,41.86,41.69,41.75,95800.0,33.078,33.173,33.0383,33.0859,95800.0
2010-05-27 12:20:00,41.74,41.74,41.51,41.66,70500.0,33.078,33.078,32.8957,33.0146,70500.0
2010-05-27 12:30:00,41.67,41.72,41.64,41.71,51100.0,33.0225,33.0621,32.9987,33.0542,51100.0
2010-05-27 12:40:00,41.7,41.73,41.6,41.67,32300.0,33.0463,33.07,32.967,33.0225,32300.0
2010-05-27 12:50:00,41.66,41.68,41.53,41.53,33900.0,33.0146,33.0304,32.9115,32.9115,33900.0
2010-05-27 13:00:00,41.51,41.58,41.42,41.51,67000.0,32.8957,32.9512,32.8244,32.8957,67000.0
2010-05-27 13:10:00,41.49,41.62,41.45,41.56,40200.0,32.8798,32.9829,32.8481,32.9353,40200.0
2010-05-27 13:20:00,41.54,41.71,41.54,41.63,54500.0,32.9195,33.0542,32.9195,32.9908,54500.0
2010-05-27 13:30:00,41.61,41.75,41.58,41.72,41800.0,32.9749,33.0859,32.9512,33.0621,41800.0
2010-05-27 13:40:00,41.72,41.72,41.59,41.64,59200.0,33.0621,33.0621,32.9591,32.9987,59200.0
2010-05-27 13:50:00,41.63,41.72,41.59,41.66,49300.0,32.9908,33.0621,32.9591,33.0146,49300.0
2010-05-27 14:00:00,41.67,41.83,41.66,41.78,72000.0,33.0225,33.1493,33.0146,33.1096,72000.0
2010-05-27 14:10:00,41.78,41.9,41.78,41.89,64900.0,33.1096,33.2047,33.1096,33.1968,64900.0
2010-05-27 14:20:00,41.89,41.94,41.83,41.86,61400.0,33.1968,33.2364,33.1493,33.173,61400.0
2010-05-27 14:30:00,41.86,41.93,41.8,41.89,79100.0,33.173,33.2285,33.1255,33.1968,79100.0
2010-05-27 14:40:00,41.89,41.91,41.78,41.87,60500.0,33.1968,33.2127,33.1096,33.181,60500.0
2010-05-27 14:50:00,41.87,41.89,41.73,41.83,45100.0,33.181,33.1968,33.07,33.1493,45100.0
2010-05-27 15:00:00,41.83,41.95,41.8,41.92,90200.0,33.1493,33.2444,33.1255,33.2206,90200.0
2010-05-27 15:10:00,41.92,42.01,41.85,41.92,101200.0,33.2206,33.2919,33.1651,33.2206,101200.0
2010-05-27 15:20:00,41.91,41.93,41.72,41.81,152900.0,33.2127,33.2285,33.0621,33.1334,152900.0
2010-05-27 15:30:00,41.81,41.93,41.78,41.89,187200.0,33.1334,33.2285,33.1096,33.1968,187200.0
2010-05-27 15:40:00,41.88,42.04,41.82,42.02,250700.0,33.1889,33.3157,33.1413,33.2998,250700.0
2010-05-27 15:50:00,42.03,42.28,42.01,42.27,677300.0,33.3078,33.5059,33.2919,33.498,677300.0
2010-05-28 09:30:00,42.04,42.12,41.6,41.77,81000.0,33.3157,33.3791,32.967,33.1017,81000.0
2010-05-28 09:40:00,41.78,42.05,41.76,41.97,81800.0,33.1096,33.3236,33.0938,33.2602,81800.0
2010-05-28 09:50:00,41.96,42.17,41.84,42.15,76200.0,33.2523,33.4187,33.1572,33.4029,76200.0
2010-05-28 10:00:00,42.15,42.3,42.07,42.26,84300.0,33.4029,33.5217,33.3395,33.49,84300.0
2010-05-28 10:10:00,42.28,42.37,42.22,42.26,115400.0,33.5059,33.5772,33.4583,33.49,115400.0
2010-05-28 10:20:00,42.26,42.31,41.96,41.99,58100.0,33.49,33.5297,33.2523,33.2761,58100.0
2010-05-28 10:30:00,41.99,42.01,41.88,41.89,57300.0,33.2761,33.2919,33.1889,33.1968,57300.0
2010-05-28 10:40:00,41.88,41.91,41.65,41.65,52000.0,33.1889,33.2127,33.0066,33.0066,52000.0
2010-05-28 10:50:00,41.66,41.75,41.58,41.74,74000.0,33.0146,33.0859,32.9512,33.078,74000.0
2010-05-28 11:00:00,41.75,41.86,41.64,41.72,55400.0,33.0859,33.173,32.9987,33.0621,55400.0
2010-05-28 11:10:00,41.72,41.78,41.28,41.34,104900.0,33.0621,33.1096,32.7134,32.761,104900.0
2010-05-28 11:20:00,41.33,41.38,41.21,41.37,92600.0,32.753,32.7927,32.6579,32.7847,92600.0
2010-05-28 11:30:00,41.35,41.6,41.35,41.53,61400.0,32.7689,32.967,32.7689,32.9115,61400.0
2010-05-28 11:40:00,41.52,41.81,41.51,41.8,60300.0,32.9036,33.1334,32.8957,33.1255,60300.0
2010-05-28 11:50:00,41.77,41.81,41.69,41.74,48100.0,33.1017,33.1334,33.0383,33.078,48100.0
2010-05-28 12:00:00,41.73,41.82,41.57,41.69,62100.0,33.07,33.1413,32.9432,33.0383,62100.0
2010-05-28 12:10:00,41.7,41.81,41.7,41.78,42200.0,33.0463,33.1334,33.0463,33.1096,42200.0
2010-05-28 12:20:00,41.79,41.85,41.73,41.73,35600.0,33.1176,33.1651,33.07,33.07,35600.0
2010-05-28 12:30:00,41.73,41.76,41.25,41.28,132600.0,33.07,33.0938,32.6896,32.7134,132600.0
2010-05-28 12:40:00,41.25,41.45,41.03,41.32,221900.0,32.6896,32.8481,32.5153,32.7451,221900.0
2010-05-28 12:50:00,41.3,41.41,41.25,41.36,76800.0,32.7293,32.8164,32.6896,32.7768,76800.0
2010-05-28 13:00:00,41.35,41.5,41.3,41.32,90000.0,32.7689,32.8878,32.7293,32.7451,90000.0
2010-05-28 13:10:00,41.3,41.44,41.24,41.44,55900.0,32.7293,32.8402,32.6817,32.8402,55900.0
2010-05-28 13:20:00,41.43,41.49,41.4,41.4,27600.0,32.8323,32.8798,32.8085,32.8085,27600.0
2010-05-28 13:30:00,41.4,41.45,41.26,41.35,36800.0,32.8085,32.8481,32.6976,32.7689,36800.0
2010-05-28 13:40:00,41.35,41.37,41.14,41.2,70600.0,32.7689,32.7847,32.6025,32.65,70600.0
2010-05-28 13:50:00,41.19,41.28,41.1,41.1,77400.0,32.6421,32.7134,32.5708,32.5708,77400.0
2010-05-28 14:00:00,41.09,41.15,40.92,41.04,143500.0,32.5628,32.6104,32.4281,32.5232,143500.0
2010-05-28 14:10:00,41.06,41.13,40.9,41.11,111000.0,32.5391,32.5945,32.4123,32.5787,111000.0
2010-05-28 14:20:00,41.12,41.26,41.03,41.22,56400.0,32.5866,32.6976,32.5153,32.6659,56400.0
2010-05-28 14:30:00,41.24,41.42,41.15,41.36,110300.0,32.6817,32.8244,32.6104,32.7768,110300.0
2010-05-28 14:40:00,41.37,41.65,41.36,41.59,84800.0,32.7847,33.0066,32.7768,32.9591,84800.0
2010-05-28 14:50:00,41.59,41.67,41.41,41.44,54500.0,32.9591,33.0225,32.8164,32.8402,54500.0
2010-05-28 15:00:00,41.42,41.55,41.35,41.46,47700.0,32.8244,32.9274,32.7689,32.8561,47700.0
2010-05-28 15:10:00,41.48,41.72,41.48,41.71,132400.0,32.8719,33.0621,32.8719,33.0542,132400.0
2010-05-28 15:20:00,41.71,41.89,41.69,41.79,158200.0,33.0542,33.1968,33.0383,33.1176,158200.0
2010-05-28 15:30:00,41.79,41.9,41.64,41.66,141600.0,33.1176,33.2047,32.9987,33.0146,141600.0
2010-05-28 15:40:00,41.66,41.75,41.29,41.55,265400.0,33.0146,33.0859,32.7213,32.9274,265400.0
2010-05-28 15:50:00,41.56,41.67,41.22,41.23,500400.0,32.9353,33.0225,32.6659,32.6738,500400.0
2010-06-01 09:30:00,40.7,41.43,40.61,41.11,203000.0,32.2538,32.8323,32.1825,32.5787,203000.0
2010-06-01 09:40:00,41.14,41.36,40.9,41.1,94600.0,32.6025,32.7768,32.4123,32.5708,94600.0
2010-06-01 09:50:00,41.1,41.19,40.8,40.85,101000.0,32.5708,32.6421,32.333,32.3726,101000.0
2010-06-01 10:00:00,40.86,41.27,40.85,41.18,133400.0,32.3806,32.7055,32.3726,32.6342,133400.0
2010-06-01 10:10:00,41.19,41.21,40.92,40.98,110900.0,32.6421,32.6579,32.4281,32.4757,110900.0
2010-06-01 10:20:00,40.98,41.24,40.93,41.2,136400.0,32.4757,32.6817,32.436,32.65,136400.0
2010-06-01 10:30:00,41.21,41.34,41.2,41.2,93300.0,32.6579,32.761,32.65,32.65,93300.0
2010-06-01 10:40:00,41.19,41.27,41.11,41.22,42000.0,32.6421,32.7055,32.5787,32.6659,42000.0
2010-06-01 10:50:00,41.22,41.27,41.12,41.19,68500.0,32.6659,32.7055,32.5866,32.6421,68500.0
2010-06-01 11:00:00,41.18,41.21,41.05,41.11,70300.0,32.6342,32.6579,32.5311,32.5787,70300.0
2010-06-01 11:10:00,41.11,41.11,40.92,40.96,58300.0,32.5787,32.5787,32.4281,32.4598,58300.0
2010-06-01 11:20:00,40.95,41.19,40.94,41.13,72500.0,32.4519,32.6421,32.444,32.5945,72500.0
2010-06-01 11:30:00,41.14,41.18,41.02,41.13,48700.0,32.6025,32.6342,32.5074,32.5945,48700.0
2010-06-01 11:40:00,41.13,41.13,40.89,41.0,61000.0,32.5945,32.5945,32.4043,32.4915,61000.0
2010-06-01 11:50:00,41.0,41.0,40.86,40.91,46700.0,32.4915,32.4915,32.3806,32.4202,46700.0
2010-06-01 12:00:00,40.91,41.09,40.89,40.93,60500.0,32.4202,32.5628,32.4043,32.436,60500.0
2010-06-01 12:10:00,40.93,41.11,40.89,41.04,56000.0,32.436,32.5787,32.4043,32.5232,56000.0
2010-06-01 12:20:00,41.06,41.21,41.04,41.16,42900.0,32.5391,32.6579,32.5232,32.6183,42900.0
2010-06-01 12:30:00,41.16,41.25,41.1,41.25,49300.0,32.6183,32.6896,32.5708,32.6896,49300.0
2010-06-01 12:40:00,41.25,41.31,41.15,41.2,51100.0,32.6896,32.7372,32.6104,32.65,51100.0
2010-06-01 12:50:00,41.21,41.23,40.99,41.01,38400.0,32.6579,32.6738,32.4836,32.4994,38400.0
2010-06-01 13:00:00,41.01,41.15,40.99,41.15,47600.0,32.4994,32.6104,32.4836,32.6104,47600.0
2010-06-01 13:10:00,41.17,41.53,41.15,41.48,99500.0,32.6262,32.9115,32.6104,32.8719,99500.0
2010-06-01 13:20:00,41.48,41.6,41.42,41.53,58000.0,32.8719,32.967,32.8244,32.9115,58000.0
2010-06-01 13:30:00,41.53,41.59,41.42,41.47,50000.0,32.9115,32.9591,32.8244,32.864,50000.0
2010-06-01 13:40:00,41.47,41.52,41.33,41.48,81900.0,32.864,32.9036,32.753,32.8719,81900.0
2010-06-01 13:50:00,41.47,41.5,41.2,41.2,120200.0,32.864,32.8878,32.65,32.65,120200.0
2010-06-01 14:00:00,41.2,41.22,40.99,41.08,106700.0,32.65,32.6659,32.4836,32.5549,106700.0
2010-06-01 14:10:00,41.07,41.19,41.02,41.16,66900.0,32.547,32.6421,32.5074,32.6183,66900.0
2010-06-01 14:20:00,41.17,41.3,41.12,41.25,55600.0,32.6262,32.7293,32.5866,32.6896,55600.0
2010-06-01 14:30:00,41.25,41.42,41.25,41.25,91300.0,32.6896,32.8244,32.6896,32.6896,91300.0
2010-06-01 14:40:00,41.25,41.35,41.19,41.25,54700.0,32.6896,32.7689,32.6421,32.6896,54700.0
2010-06-01 14:50:00,41.27,41.27,41.0,41.15,85500.0,32.7055,32.7055,32.4915,32.6104,85500.0
2010-06-01 15:00:00,41.16,41.25,41.06,41.16,114600.0,32.6183,32.6896,32.5391,32.6183,114600.0
2010-06-01 15:10:00,41.15,41.27,41.01,41.01,62900.0,32.6104,32.7055,32.4994,32.4994,62900.0
2010-06-01 15:20:00,41.02,41.09,40.81,40.98,165100.0,32.5074,32.5628,32.3409,32.4757,165100.0
2010-06-01 15:30:00,40.97,41.09,40.9,40.98,119000.0,32.4677,32.5628,32.4123,32.4757,119000.0
2010-06-01 15:40:00,40.97,41.04,40.71,40.77,332000.0,32.4677,32.5232,32.2617,32.3092,332000.0
2010-06-01 15:50:00,40.76,40.76,40.45,40.49,646400.0,32.3013,32.3013,32.0557,32.0874,646400.0
2010-06-02 09:30:00,40.85,40.85,40.54,40.66,224300.0,32.3726,32.3726,32.127,32.2221,224300.0
2010-06-02 09:40:00,40.66,40.74,40.44,40.46,229500.0,32.2221,32.2855,32.0477,32.0636,229500.0
2010-06-02 09:50:00,40.47,40.58,40.2,40.54,149100.0,32.0715,32.1587,31.8575,32.127,149100.0
2010-06-02 10:00:00,40.54,40.83,40.46,40.63,240300.0,32.127,32.3568,32.0636,32.1983,240300.0
2010-06-02 10:10:00,40.64,40.76,40.43,40.64,240400.0,32.2062,32.3013,32.0398,32.2062,240400.0
2010-06-02 10:20:00,40.65,40.88,40.63,40.63,98600.0,32.2142,32.3964,32.1983,32.1983,98600.0
2010-06-02 10:30:00,40.64,40.91,40.62,40.85,101500.0,32.2062,32.4202,32.1904,32.3726,101500.0
2010-06-02 10:40:00,40.85,40.91,40.68,40.76,66900.0,32.3726,32.4202,32.2379,32.3013,66900.0
2010-06-02 10:50:00,40.75,40.94,40.62,40.92,42500.0,32.2934,32.444,32.1904,32.4281,42500.0
2010-06-02 11:00:00,40.92,41.11,40.9,41.06,47800.0,32.4281,32.5787,32.4123,32.5391,47800.0
2010-06-02 11:10:00,41.06,41.11,40.94,40.97,61000.0,32.5391,32.5787,32.444,32.4677,61000.0
2010-06-02 11:20:00,40.98,41.1,40.93,40.96,50700.0,32.4757,32.5708,32.436,32.4598,50700.0
2010-06-02 11:30:00,40.95,41.06,40.87,40.9,74200.0,32.4519,32.5391,32.3885,32.4123,74200.0
2010-06-02 11:40:00,40.9,41.17,40.9,41.04,55500.0,32.4123,32.6262,32.4123,32.5232,55500.0
2010-06-02 11:50:00,41.05,41.19,41.02,41.1,59800.0,32.5311,32.6421,32.5074,32.5708,59800.0
2010-06-02 12:00:00,41.11,41.36,41.11,41.29,98600.0,32.5787,32.7768,32.5787,32.7213,98600.0
2010-06-02 12:10:00,41.29,41.3,41.1,41.11,47200.0,32.7213,32.7293,32.5708,32.5787,47200.0
2010-06-02 12:20:00,41.1,41.22,41.03,41.15,44400.0,32.5708,32.6659,32.5153,32.6104,44400.0
2010-06-02 12:30:00,41.14,41.19,41.11,41.13,46700.0,32.6025,32.6421,32.5787,32.5945,46700.0
2010-06-02 12:40:00,41.13,41.32,41.12,41.32,64200.0,32.5945,32.7451,32.5866,32.7451,64200.0
2010-06-02 12:50:00,41.32,41.32,41.19,41.23,32700.0,32.7451,32.7451,32.6421,32.6738,32700.0
2010-06-02 13:00:00,41.26,41.41,41.22,41.25,106100.0,32.6976,32.8164,32.6659,32.6896,106100.0
2010-06-02 13:10:00,41.25,41.31,41.04,41.12,72900.0,32.6896,32.7372,32.5232,32.5866,72900.0
2010-06-02 13:20:00,41.12,41.19,41.02,41.1,54200.0,32.5866,32.6421,32.5074,32.5708,54200.0
2010-06-02 13:30:00,41.09,41.13,41.02,41.04,67100.0,32.5628,32.5945,32.5074,32.5232,67100.0
2010-06-02 13:40:00,41.05,41.07,40.93,40.94,49400.0,32.5311,32.547,32.436,32.444,49400.0
2010-06-02 13:50:00,40.94,40.97,40.81,40.86,52100.0,32.444,32.4677,32.3409,32.3806,52100.0
2010-06-02 14:00:00,40.88,41.02,40.81,41.01,67800.0,32.3964,32.5074,32.3409,32.4994,67800.0
2010-06-02 14:10:00,41.01,41.03,40.86,40.86,100200.0,32.4994,32.5153,32.3806,32.3806,100200.0
2010-06-02 14:20:00,40.86,41.02,40.83,41.0,81500.0,32.3806,32.5074,32.3568,32.4915,81500.0
2010-06-02 14:30:00,41.0,41.05,40.94,41.01,72600.0,32.4915,32.5311,32.444,32.4994,72600.0
2010-06-02 14:40:00,41.03,41.21,41.03,41.16,127200.0,32.5153,32.6579,32.5153,32.6183,127200.0
2010-06-02 14:50:00,41.16,41.3,41.15,41.21,215800.0,32.6183,32.7293,32.6104,32.6579,215800.0
2010-06-02 15:00:00,41.21,41.4,41.21,41.39,125700.0,32.6579,32.8085,32.6579,32.8006,125700.0
2010-06-02 15:10:00,41.39,41.46,41.31,41.35,105000.0,32.8006,32.8561,32.7372,32.7689,105000.0
2010-06-02 15:20:00,41.35,41.52,41.35,41.47,133100.0,32.7689,32.9036,32.7689,32.864,133100.0
2010-06-02 15:30:00,41.48,41.54,41.29,41.38,190200.0,32.8719,32.9195,32.7213,32.7927,190200.0
2010-06-02 15:40:00,41.39,41.53,41.36,41.48,240300.0,32.8006,32.9115,32.7768,32.8719,240300.0
2010-06-02 15:50:00,41.49,41.81,41.48,41.79,627300.0,32.8798,33.1334,32.8719,33.1176,627300.0
2010-06-03 09:30:00,41.74,41.93,41.43,41.56,157500.0,33.078,33.2285,32.8323,32.9353,157500.0
2010-06-03 09:40:00,41.57,41.64,41.26,41.63,129800.0,32.9432,32.9987,32.6976,32.9908,129800.0
2010-06-03 09:50:00,41.65,41.78,41.56,41.7,82300.0,33.0066,33.1096,32.9353,33.0463,82300.0
2010-06-03 10:00:00,41.69,41.71,41.44,41.55,68600.0,33.0383,33.0542,32.8402,32.9274,68600.0
2010-06-03 10:10:00,41.57,41.67,41.46,41.51,52600.0,32.9432,33.0225,32.8561,32.8957,52600.0
2010-06-03 10:20:00,41.51,41.58,41.4,41.41,137400.0,32.8957,32.9512,32.8085,32.8164,137400.0
2010-06-03 10:30:00,41.41,41.47,41.21,41.22,107200.0,32.8164,32.864,32.6579,32.6659,107200.0
2010-06-03 10:40:00,41.23,41.34,41.1,41.34,222400.0,32.6738,32.761,32.5708,32.761,222400.0
2010-06-03 10:50:00,41.36,41.61,41.35,41.57,78500.0,32.7768,32.9749,32.7689,32.9432,78500.0
2010-06-03 11:00:00,41.58,41.68,41.47,41.48,57200.0,32.9512,33.0304,32.864,32.8719,57200.0
2010-06-03 11:10:00,41.47,41.61,41.32,41.35,49700.0,32.864,32.9749,32.7451,32.7689,49700.0
2010-06-03 11:20:00,41.35,41.41,41.22,41.26,55100.0,32.7689,32.8164,32.6659,32.6976,55100.0
2010-06-03 11:30:00,41.26,41.52,41.23,41.42,44300.0,32.6976,32.9036,32.6738,32.8244,44300.0
2010-06-03 11:40:00,41.43,41.43,41.29,41.35,55400.0,32.8323,32.8323,32.7213,32.7689,55400.0
2010-06-03 11:50:00,41.36,41.41,41.26,41.36,48800.0,32.7768,32.8164,32.6976,32.7768,48800.0
2010-06-03 12:00:00,41.35,41.4,41.25,41.29,145000.0,32.7689,32.8085,32.6896,32.7213,145000.0
2010-06-03 12:10:00,41.27,41.34,41.14,41.2,87600.0,32.7055,32.761,32.6025,32.65,87600.0
2010-06-03 12:20:00,41.21,41.24,41.03,41.17,92900.0,32.6579,32.6817,32.5153,32.6262,92900.0
2010-06-03 12:30:00,41.17,41.23,41.07,41.21,59000.0,32.6262,32.6738,32.547,32.6579,59000.0
2010-06-03 12:40:00,41.2,41.21,41.08,41.08,57900.0,32.65,32.6579,32.5549,32.5549,57900.0
2010-06-03 12:50:00,41.07,41.11,40.98,41.06,61000.0,32.547,32.5787,32.4757,32.5391,61000.0
2010-06-03 13:00:00,41.07,41.12,40.98,41.1,73500.0,32.547,32.5866,32.4757,32.5708,73500.0
2010-06-03 13:10:00,41.09,41.16,41.01,41.02,35000.0,32.5628,32.6183,32.4994,32.5074,35000.0
2010-06-03 13:20:00,41.01,41.03,40.81,40.97,97000.0,32.4994,32.5153,32.3409,32.4677,97000.0
2010-06-03 13:30:00,40.98,41.06,40.87,41.01,57400.0,32.4757,32.5391,32.3885,32.4994,57400.0
2010-06-03 13:40:00,41.01,41.19,41.01,41.16,82000.0,32.4994,32.6421,32.4994,32.6183,82000.0
2010-06-03 13:50:00,41.14,41.17,41.06,41.1,54300.0,32.6025,32.6262,32.5391,32.5708,54300.0
2010-06-03 14:00:00,41.1,41.13,41.03,41.05,135000.0,32.5708,32.5945,32.5153,32.5311,135000.0
2010-06-03 14:10:00,41.06,41.12,40.96,41.0,217400.0,32.5391,32.5866,32.4598,32.4915,217400.0
2010-06-03 14:20:00,41.0,41.04,40.89,40.9,140300.0,32.4915,32.5232,32.4043,32.4123,140300.0
2010-06-03 14:30:00,40.89,41.04,40.87,41.03,248700.0,32.4043,32.5232,32.3885,32.5153,248700.0
2010-06-03 14:40:00,41.03,41.13,41.0,41.06,280600.0,32.5153,32.5945,32.4915,32.5391,280600.0
2010-06-03 14:50:00,41.06,41.17,40.97,41.08,152800.0,32.5391,32.6262,32.4677,32.5549,152800.0
2010-06-03 15:00:00,41.08,41.1,40.93,41.02,158100.0,32.5549,32.5708,32.436,32.5074,158100.0
2010-06-03 15:10:00,41.02,41.03,40.77,40.81,138200.0,32.5074,32.5153,32.3092,32.3409,138200.0
2010-06-03 15:20:00,40.81,41.19,40.8,41.19,194200.0,32.3409,32.6421,32.333,32.6421,194200.0
2010-06-03 15:30:00,41.19,41.22,41.01,41.14,152600.0,32.6421,32.6659,32.4994,32.6025,152600.0
2010-06-03 15:40:00,41.13,41.19,41.0,41.01,230200.0,32.5945,32.6421,32.4915,32.4994,230200.0
2010-06-03 15:50:00,41.01,41.21,40.99,41.14,423900.0,32.4994,32.6579,32.4836,32.6025,423900.0
2010-06-04 09:30:00,40.12,40.41,40.01,40.34,191800.0,31.7941,32.024,31.707,31.9685,191800.0
2010-06-04 09:40:00,40.34,40.5,40.02,40.21,241700.0,31.9685,32.0953,31.7149,31.8655,241700.0
2010-06-04 09:50:00,40.21,40.38,40.16,40.25,232600.0,31.8655,32.0002,31.8258,31.8972,232600.0
2010-06-04 10:00:00,40.27,40.46,40.21,40.45,183200.0,31.913,32.0636,31.8655,32.0557,183200.0
2010-06-04 10:10:00,40.46,40.51,40.3,40.5,175300.0,32.0636,32.1032,31.9368,32.0953,175300.0
2010-06-04 10:20:00,40.49,40.68,40.42,40.45,220100.0,32.0874,32.2379,32.0319,32.0557,220100.0
2010-06-04 10:30:00,40.44,40.59,40.36,40.54,194300.0,32.0477,32.1666,31.9843,32.127,194300.0
2010-06-04 10:40:00,40.53,40.56,40.26,40.29,90500.0,32.1191,32.1428,31.9051,31.9289,90500.0
2010-06-04 10:50:00,40.29,40.29,40.1,40.15,132900.0,31.9289,31.9289,31.7783,31.8179,132900.0
2010-06-04 11:00:00,40.16,40.31,40.12,40.2,61900.0,31.8258,31.9447,31.7941,31.8575,61900.0
2010-06-04 11:10:00,40.19,40.19,39.86,39.88,161600.0,31.8496,31.8496,31.5881,31.6039,161600.0
2010-06-04 11:20:00,39.85,39.99,39.85,39.92,104300.0,31.5802,31.6911,31.5802,31.6356,104300.0
2010-06-04 11:30:00,39.92,40.1,39.87,39.98,82500.0,31.6356,31.7783,31.596,31.6832,82500.0
2010-06-04 11:40:00,39.99,40.03,39.91,39.97,82500.0,31.6911,31.7228,31.6277,31.6753,82500.0
2010-06-04 11:50:00,39.97,39.98,39.86,39.87,63500.0,31.6753,31.6832,31.5881,31.596,63500.0
2010-06-04 12:00:00,39.86,39.87,39.64,39.74,252600.0,31.5881,31.596,31.4138,31.493,252600.0
2010-06-04 12:10:00,39.73,39.97,39.73,39.86,64300.0,31.4851,31.6753,31.4851,31.5881,64300.0
2010-06-04 12:20:00,39.86,39.9,39.83,39.83,17100.0,31.5881,31.6198,31.5643,31.5643,17100.0
2010-06-04 12:30:00,39.84,39.9,39.77,39.83,39600.0,31.5722,31.6198,31.5168,31.5643,39600.0
2010-06-04 12:40:00,39.82,39.87,39.76,39.83,46500.0,31.5564,31.596,31.5088,31.5643,46500.0
2010-06-04 12:50:00,39.84,39.95,39.83,39.94,24000.0,31.5722,31.6594,31.5643,31.6515,24000.0
2010-06-04 13:00:00,39.95,40.0,39.94,39.98,68600.0,31.6594,31.699,31.6515,31.6832,68600.0
2010-06-04 13:10:00,39.98,40.0,39.79,39.87,72300.0,31.6832,31.699,31.5326,31.596,72300.0
2010-06-04 13:20:00,39.87,39.99,39.75,39.92,97700.0,31.596,31.6911,31.5009,31.6356,97700.0
2010-06-04 13:30:00,39.93,39.96,39.74,39.75,91600.0,31.6436,31.6673,31.493,31.5009,91600.0
2010-06-04 13:40:00,39.75,39.92,39.73,39.8,74500.0,31.5009,31.6356,31.4851,31.5405,74500.0
2010-06-04 13:50:00,39.8,39.83,39.68,39.74,85100.0,31.5405,31.5643,31.4455,31.493,85100.0
2010-06-04 14:00:00,39.74,39.8,39.56,39.57,144300.0,31.493,31.5405,31.3504,31.3583,144300.0
2010-06-04 14:10:00,39.57,39.72,39.55,39.6,98500.0,31.3583,31.4771,31.3424,31.3821,98500.0
2010-06-04 14:20:00,39.59,39.74,39.57,39.65,148600.0,31.3741,31.493,31.3583,31.4217,148600.0
2010-06-04 14:30:00,39.65,39.72,39.55,39.55,123000.0,31.4217,31.4771,31.3424,31.3424,123000.0
2010-06-04 14:40:00,39.55,39.57,39.3,39.32,400100.0,31.3424,31.3583,31.1443,31.1602,400100.0
2010-06-04 14:50:00,39.33,39.45,39.28,39.33,217200.0,31.1681,31.2632,31.1285,31.1681,217200.0
2010-06-04 15:00:00,39.33,39.5,39.33,39.47,210200.0,31.1681,31.3028,31.1681,31.279,210200.0
2010-06-04 15:10:00,39.48,39.5,39.31,39.44,172300.0,31.287,31.3028,31.1522,31.2553,172300.0
2010-06-04 15:20:00,39.44,39.5,39.22,39.26,222100.0,31.2553,31.3028,31.0809,31.1126,222100.0
2010-06-04 15:30:00,39.25,39.43,39.25,39.35,275700.0,31.1047,31.2473,31.1047,31.1839,275700.0
2010-06-04 15:40:00,39.36,39.39,39.1,39.27,551800.0,31.1919,31.2156,30.9858,31.1205,551800.0
2010-06-04 15:50:00,39.26,39.31,39.03,39.29,838000.0,31.1126,31.1522,30.9303,31.1364,838000.0
2010-06-07 09:30:00,39.65,39.7,39.31,39.46,172200.0,31.4217,31.4613,31.1522,31.2711,172200.0
2010-06-07 09:40:00,39.48,39.95,39.33,39.92,270000.0,31.287,31.6594,31.1681,31.6356,270000.0
2010-06-07 09:50:00,39.93,40.1,39.74,39.77,215900.0,31.6436,31.7783,31.493,31.5168,215900.0
2010-06-07 10:00:00,39.78,40.2,39.69,40.17,162000.0,31.5247,31.8575,31.4534,31.8338,162000.0
2010-06-07 10:10:00,40.16,40.21,39.82,39.83,146800.0,31.8258,31.8655,31.5564,31.5643,146800.0
2010-06-07 10:20:00,39.83,40.01,39.76,39.89,119900.0,31.5643,31.707,31.5088,31.6119,119900.0
2010-06-07 10:30:00,39.88,39.9,39.62,39.67,112600.0,31.6039,31.6198,31.3979,31.4375,112600.0
2010-06-07 10:40:00,39.66,39.7,39.37,39.46,147600.0,31.4296,31.4613,31.1998,31.2711,147600.0
2010-06-07 10:50:00,39.47,39.54,39.29,39.33,141900.0,31.279,31.3345,31.1364,31.1681,141900.0
2010-06-07 11:00:00,39.33,39.53,39.23,39.5,207600.0,31.1681,31.3266,31.0888,31.3028,207600.0
2010-06-07 11:10:00,39.49,39.54,39.32,39.47,116300.0,31.2949,31.3345,31.1602,31.279,116300.0
2010-06-07 11:20:00,39.48,39.53,39.35,39.48,95000.0,31.287,31.3266,31.1839,31.287,95000.0
2010-06-07 11:30:00,39.48,39.56,39.4,39.46,72400.0,31.287,31.3504,31.2236,31.2711,72400.0
2010-06-07 11:40:00,39.45,39.56,39.3,39.34,103400.0,31.2632,31.3504,31.1443,31.176,103400.0
2010-06-07 11:50:00,39.35,39.41,39.22,39.34,116700.0,31.1839,31.2315,31.0809,31.176,116700.0
2010-06-07 12:00:00,39.35,39.63,39.28,39.53,149000.0,31.1839,31.4058,31.1285,31.3266,149000.0
2010-06-07 12:10:00,39.53,39.61,39.46,39.52,54800.0,31.3266,31.39,31.2711,31.3187,54800.0
2010-06-07 12:20:00,39.52,39.6,39.38,39.38,70300.0,31.3187,31.3821,31.2077,31.2077,70300.0
2010-06-07 12:30:00,39.37,39.47,39.36,39.42,26900.0,31.1998,31.279,31.1919,31.2394,26900.0
2010-06-07 12:40:00,39.43,39.54,39.38,39.45,53800.0,31.2473,31.3345,31.2077,31.2632,53800.0
2010-06-07 12:50:00,39.45,39.58,39.45,39.52,35300.0,31.2632,31.3662,31.2632,31.3187,35300.0
2010-06-07 13:00:00,39.52,39.54,39.37,39.46,35500.0,31.3187,31.3345,31.1998,31.2711,35500.0
2010-06-07 13:10:00,39.47,39.58,39.42,39.56,34900.0,31.279,31.3662,31.2394,31.3504,34900.0
2010-06-07 13:20:00,39.57,39.61,39.47,39.58,46600.0,31.3583,31.39,31.279,31.3662,46600.0
2010-06-07 13:30:00,39.58,39.64,39.39,39.4,85500.0,31.3662,31.4138,31.2156,31.2236,85500.0
2010-06-07 13:40:00,39.39,39.43,39.21,39.28,68700.0,31.2156,31.2473,31.073,31.1285,68700.0
2010-06-07 13:50:00,39.28,39.33,39.16,39.3,87900.0,31.1285,31.1681,31.0334,31.1443,87900.0
2010-06-07 14:00:00,39.29,39.42,39.22,39.28,114200.0,31.1364,31.2394,31.0809,31.1285,114200.0
2010-06-07 14:10:00,39.28,39.32,39.1,39.16,92400.0,31.1285,31.1602,30.9858,31.0334,92400.0
2010-06-07 14:20:00,39.16,39.25,39.06,39.19,81100.0,31.0334,31.1047,30.9541,31.0571,81100.0
2010-06-07 14:30:00,39.19,39.27,39.01,39.05,156400.0,31.0571,31.1205,30.9145,30.9462,156400.0
2010-06-07 14:40:00,39.04,39.06,38.75,38.82,235400.0,30.9383,30.9541,30.7084,30.7639,235400.0
2010-06-07 14:50:00,38.82,38.94,38.8,38.9,91000.0,30.7639,30.859,30.7481,30.8273,91000.0
2010-06-07 15:00:00,38.91,39.08,38.91,39.02,133800.0,30.8352,30.97,30.8352,30.9224,133800.0
2010-06-07 15:10:00,39.01,39.05,38.63,38.65,193700.0,30.9145,30.9462,30.6134,30.6292,193700.0
2010-06-07 15:20:00,38.65,38.73,38.48,38.48,190800.0,30.6292,30.6926,30.4945,30.4945,190800.0
2010-06-07 15:30:00,38.49,38.72,38.46,38.6,195100.0,30.5024,30.6847,30.4786,30.5896,195100.0
2010-06-07 15:40:00,38.58,38.62,38.36,38.49,460500.0,30.5737,30.6054,30.3994,30.5024,460500.0
2010-06-07 15:50:00,38.49,38.66,38.46,38.51,500100.0,30.5024,30.6371,30.4786,30.5183,500100.0
2010-06-08 09:30:00,38.79,39.01,38.67,38.85,95700.0,30.7401,30.9145,30.645,30.7877,95700.0
2010-06-08 09:40:00,38.85,38.95,38.75,38.79,167800.0,30.7877,30.8669,30.7084,30.7401,167800.0
2010-06-08 09:50:00,38.8,38.8,38.52,38.7,176400.0,30.7481,30.7481,30.5262,30.6688,176400.0
2010-06-08 10:00:00,38.69,39.1,38.66,38.87,187100.0,30.6609,30.9858,30.6371,30.8035,187100.0
2010-06-08 10:10:00,38.87,38.91,38.51,38.53,107100.0,30.8035,30.8352,30.5183,30.5341,107100.0
2010-06-08 10:20:00,38.52,38.71,38.44,38.67,166300.0,30.5262,30.6767,30.4628,30.645,166300.0
2010-06-08 10:30:00,38.67,38.72,38.35,38.37,86000.0,30.645,30.6847,30.3915,30.4073,86000.0
2010-06-08 10:40:00,38.34,38.36,38.08,38.19,132200.0,30.3835,30.3994,30.1775,30.2647,132200.0
2010-06-08 10:50:00,38.2,38.2,38.0,38.13,213700.0,30.2726,30.2726,30.1141,30.2171,213700.0
2010-06-08 11:00:00,38.12,38.15,37.81,37.93,156600.0,30.2092,30.233,29.9635,30.0586,156600.0
2010-06-08 11:10:00,37.94,38.04,37.71,38.02,145100.0,30.0665,30.1458,29.8843,30.1299,145100.0
2010-06-08 11:20:00,38.03,38.41,38.03,38.18,146800.0,30.1379,30.439,30.1379,30.2567,146800.0
2010-06-08 11:30:00,38.17,38.49,38.17,38.47,161800.0,30.2488,30.5024,30.2488,30.4866,161800.0
2010-06-08 11:40:00,38.44,38.52,38.27,38.5,101600.0,30.4628,30.5262,30.3281,30.5103,101600.0
2010-06-08 11:50:00,38.51,38.72,38.5,38.55,213900.0,30.5183,30.6847,30.5103,30.55,213900.0
2010-06-08 12:00:00,38.56,38.65,38.4,38.41,201200.0,30.5579,30.6292,30.4311,30.439,201200.0
2010-06-08 12:10:00,38.41,38.44,38.24,38.39,136900.0,30.439,30.4628,30.3043,30.4232,136900.0
2010-06-08 12:20:00,38.38,38.38,38.25,38.28,45500.0,30.4152,30.4152,30.3122,30.336,45500.0
2010-06-08 12:30:00,38.27,38.37,38.26,38.35,53600.0,30.3281,30.4073,30.3201,30.3915,53600.0
2010-06-08 12:40:00,38.35,38.45,38.28,38.37,92200.0,30.3915,30.4707,30.336,30.4073,92200.0
2010-06-08 12:50:00,38.36,38.53,38.36,38.43,106700.0,30.3994,30.5341,30.3994,30.4549,106700.0
2010-06-08 13:00:00,38.42,38.48,38.26,38.3,105900.0,30.4469,30.4945,30.3201,30.3518,105900.0
2010-06-08 13:10:00,38.29,38.3,38.12,38.24,89700.0,30.3439,30.3518,30.2092,30.3043,89700.0
2010-06-08 13:20:00,38.25,38.27,38.08,38.15,101300.0,30.3122,30.3281,30.1775,30.233,101300.0
2010-06-08 13:30:00,38.15,38.18,37.83,37.95,246100.0,30.233,30.2567,29.9794,30.0745,246100.0
2010-06-08 13:40:00,37.95,37.98,37.76,37.78,94100.0,30.0745,30.0982,29.9239,29.9397,94100.0
2010-06-08 13:50:00,37.78,37.96,37.71,37.96,136300.0,29.9397,30.0824,29.8843,30.0824,136300.0
2010-06-08 14:00:00,37.97,38.01,37.88,37.94,148500.0,30.0903,30.122,30.019,30.0665,148500.0
2010-06-08 14:10:00,37.94,38.15,37.85,38.15,128900.0,30.0665,30.233,29.9952,30.233,128900.0
2010-06-08 14:20:00,38.16,38.44,38.14,38.32,154600.0,30.2409,30.4628,30.225,30.3677,154600.0
2010-06-08 14:30:00,38.33,38.54,38.31,38.4,129000.0,30.3756,30.542,30.3598,30.4311,129000.0
2010-06-08 14:40:00,38.4,38.62,38.39,38.43,152100.0,30.4311,30.6054,30.4232,30.4549,152100.0
2010-06-08 14:50:00,38.45,38.45,38.18,38.23,272300.0,30.4707,30.4707,30.2567,30.2964,272300.0
2010-06-08 15:00:00,38.25,38.42,38.15,38.34,247800.0,30.3122,30.4469,30.233,30.3835,247800.0
2010-06-08 15:10:00,38.33,38.4,38.08,38.2,208800.0,30.3756,30.4311,30.1775,30.2726,208800.0
2010-06-08 15:20:00,38.19,38.54,38.18,38.54,199100.0,30.2647,30.542,30.2567,30.542,199100.0
2010-06-08 15:30:00,38.54,38.85,38.52,38.85,396100.0,30.542,30.7877,30.5262,30.7877,396100.0
2010-06-08 15:40:00,38.85,38.94,38.74,38.81,439300.0,30.7877,30.859,30.7005,30.756,439300.0
2010-06-08 15:50:00,38.81,39.07,38.81,39.01,637000.0,30.756,30.962,30.756,30.9145,637000.0
2010-06-09 09:30:00,39.33,39.48,39.01,39.12,172800.0,31.1681,31.287,30.9145,31.0017,172800.0
2010-06-09 09:40:00,39.12,39.38,39.03,39.1,153300.0,31.0017,31.2077,30.9303,30.9858,153300.0
2010-06-09 09:50:00,39.09,39.28,39.04,39.1,150500.0,30.9779,31.1285,30.9383,30.9858,150500.0
2010-06-09 10:00:00,39.11,39.19,38.67,38.7,261300.0,30.9937,31.0571,30.645,30.6688,261300.0
2010-06-09 10:10:00,38.69,38.78,38.56,38.76,250400.0,30.6609,30.7322,30.5579,30.7164,250400.0
2010-06-09 10:20:00,38.77,38.95,38.75,38.82,136200.0,30.7243,30.8669,30.7084,30.7639,136200.0
2010-06-09 10:30:00,38.83,38.89,38.65,38.7,129600.0,30.7718,30.8194,30.6292,30.6688,129600.0
2010-06-09 10:40:00,38.69,39.0,38.65,38.96,113700.0,30.6609,30.9066,30.6292,30.8749,113700.0
2010-06-09 10:50:00,38.95,39.21,38.93,39.21,100600.0,30.8669,31.073,30.8511,31.073,100600.0
2010-06-09 11:00:00,39.2,39.5,39.14,39.45,164400.0,31.0651,31.3028,31.0175,31.2632,164400.0
2010-06-09 11:10:00,39.45,39.49,39.18,39.29,105200.0,31.2632,31.2949,31.0492,31.1364,105200.0
2010-06-09 11:20:00,39.29,39.54,39.26,39.45,147700.0,31.1364,31.3345,31.1126,31.2632,147700.0
2010-06-09 11:30:00,39.45,39.49,39.33,39.37,88000.0,31.2632,31.2949,31.1681,31.1998,88000.0
2010-06-09 11:40:00,39.36,39.48,39.26,39.3,82000.0,31.1919,31.287,31.1126,31.1443,82000.0
2010-06-09 11:50:00,39.31,39.49,39.27,39.29,85900.0,31.1522,31.2949,31.1205,31.1364,85900.0
2010-06-09 12:00:00,39.28,39.32,39.19,39.29,95100.0,31.1285,31.1602,31.0571,31.1364,95100.0
2010-06-09 12:10:00,39.29,39.36,39.23,39.36,81500.0,31.1364,31.1919,31.0888,31.1919,81500.0
2010-06-09 12:20:00,39.36,39.47,39.34,39.35,58700.0,31.1919,31.279,31.176,31.1839,58700.0
2010-06-09 12:30:00,39.34,39.35,39.12,39.22,60500.0,31.176,31.1839,31.0017,31.0809,60500.0
2010-06-09 12:40:00,39.23,39.29,39.13,39.28,51500.0,31.0888,31.1364,31.0096,31.1285,51500.0
2010-06-09 12:50:00,39.28,39.34,39.15,39.18,38800.0,31.1285,31.176,31.0254,31.0492,38800.0
2010-06-09 13:00:00,39.18,39.19,38.99,39.11,133700.0,31.0492,31.0571,30.8986,30.9937,133700.0
2010-06-09 13:10:00,39.1,39.15,39.07,39.14,104800.0,30.9858,31.0254,30.962,31.0175,104800.0
2010-06-09 13:20:00,39.15,39.24,39.01,39.03,112000.0,31.0254,31.0968,30.9145,30.9303,112000.0
2010-06-09 13:30:00,39.03,39.08,38.96,38.99,74400.0,30.9303,30.97,30.8749,30.8986,74400.0
2010-06-09 13:40:00,38.98,39.12,38.96,39.05,63200.0,30.8907,31.0017,30.8749,30.9462,63200.0
2010-06-09 13:50:00,39.04,39.15,38.99,39.08,80800.0,30.9383,31.0254,30.8986,30.97,80800.0
2010-06-09 14:00:00,39.09,39.11,38.83,38.87,121700.0,30.9779,30.9937,30.7718,30.8035,121700.0
2010-06-09 14:10:00,38.87,39.03,38.82,38.9,152200.0,30.8035,30.9303,30.7639,30.8273,152200.0
2010-06-09 14:20:00,38.9,39.02,38.76,39.0,152700.0,30.8273,30.9224,30.7164,30.9066,152700.0
2010-06-09 14:30:00,39.0,39.02,38.75,38.84,290100.0,30.9066,30.9224,30.7084,30.7798,290100.0
2010-06-09 14:40:00,38.85,38.89,38.6,38.62,132900.0,30.7877,30.8194,30.5896,30.6054,132900.0
2010-06-09 14:50:00,38.61,38.66,38.31,38.34,305700.0,30.5975,30.6371,30.3598,30.3835,305700.0
2010-06-09 15:00:00,38.34,38.34,38.07,38.3,630100.0,30.3835,30.3835,30.1696,30.3518,630100.0
2010-06-09 15:10:00,38.28,38.29,37.99,37.99,274600.0,30.336,30.3439,30.1062,30.1062,274600.0
2010-06-09 15:20:00,37.99,38.15,37.87,38.12,402900.0,30.1062,30.233,30.0111,30.2092,402900.0
2010-06-09 15:30:00,38.13,38.18,37.89,37.95,393000.0,30.2171,30.2567,30.0269,30.0745,393000.0
2010-06-09 15:40:00,37.96,38.08,37.87,38.0,388700.0,30.0824,30.1775,30.0111,30.1141,388700.0
2010-06-09 15:50:00,38.0,38.06,37.83,38.01,679300.0,30.1141,30.1616,29.9794,30.122,679300.0
2010-06-10 09:30:00,38.87,39.03,38.57,38.78,220200.0,30.8035,30.9303,30.5658,30.7322,220200.0
2010-06-10 09:40:00,38.78,38.97,38.73,38.87,179200.0,30.7322,30.8828,30.6926,30.8035,179200.0
2010-06-10 09:50:00,38.88,39.13,38.73,39.07,253400.0,30.8115,31.0096,30.6926,30.962,253400.0
2010-06-10 10:00:00,39.08,39.2,39.01,39.08,105600.0,30.97,31.0651,30.9145,30.97,105600.0
2010-06-10 10:10:00,39.06,39.1,38.95,38.95,73900.0,30.9541,30.9858,30.8669,30.8669,73900.0
2010-06-10 10:20:00,38.95,39.03,38.84,39.01,75300.0,30.8669,30.9303,30.7798,30.9145,75300.0
2010-06-10 10:30:00,39.02,39.13,38.95,39.04,113200.0,30.9224,31.0096,30.8669,30.9383,113200.0
2010-06-10 10:40:00,39.04,39.22,38.96,39.15,103100.0,30.9383,31.0809,30.8749,31.0254,103100.0
2010-06-10 10:50:00,39.13,39.28,39.1,39.26,98400.0,31.0096,31.1285,30.9858,31.1126,98400.0
2010-06-10 11:00:00,39.24,39.47,39.2,39.42,142800.0,31.0968,31.279,31.0651,31.2394,142800.0
2010-06-10 11:10:00,39.43,39.64,39.43,39.54,134300.0,31.2473,31.4138,31.2473,31.3345,134300.0
2010-06-10 11:20:00,39.54,39.55,39.36,39.41,70300.0,31.3345,31.3424,31.1919,31.2315,70300.0
2010-06-10 11:30:00,39.39,39.51,39.32,39.43,98300.0,31.2156,31.3107,31.1602,31.2473,98300.0
2010-06-10 11:40:00,39.42,39.43,39.26,39.28,74200.0,31.2394,31.2473,31.1126,31.1285,74200.0
2010-06-10 11:50:00,39.25,39.39,39.25,39.32,65300.0,31.1047,31.2156,31.1047,31.1602,65300.0
2010-06-10 12:00:00,39.32,39.36,39.02,39.09,82700.0,31.1602,31.1919,30.9224,30.9779,82700.0
2010-06-10 12:10:00,39.1,39.27,39.09,39.18,54200.0,30.9858,31.1205,30.9779,31.0492,54200.0
2010-06-10 12:20:00,39.19,39.35,39.19,39.33,93000.0,31.0571,31.1839,31.0571,31.1681,93000.0
2010-06-10 12:30:00,39.33,39.47,39.19,39.27,137600.0,31.1681,31.279,31.0571,31.1205,137600.0
2010-06-10 12:40:00,39.29,39.3,39.07,39.19,106300.0,31.1364,31.1443,30.962,31.0571,106300.0
2010-06-10 12:50:00,39.17,39.38,39.16,39.38,99400.0,31.0413,31.2077,31.0334,31.2077,99400.0
2010-06-10 13:00:00,39.38,39.38,39.17,39.27,89100.0,31.2077,31.2077,31.0413,31.1205,89100.0
2010-06-10 13:10:00,39.27,39.42,39.23,39.27,96200.0,31.1205,31.2394,31.0888,31.1205,96200.0
2010-06-10 13:20:00,39.27,39.48,39.24,39.42,84600.0,31.1205,31.287,31.0968,31.2394,84600.0
2010-06-10 13:30:00,39.44,39.63,39.44,39.63,83500.0,31.2553,31.4058,31.2553,31.4058,83500.0
2010-06-10 13:40:00,39.63,39.72,39.5,39.71,98900.0,31.4058,31.4771,31.3028,31.4692,98900.0
2010-06-10 13:50:00,39.7,39.71,39.55,39.58,82900.0,31.4613,31.4692,31.3424,31.3662,82900.0
2010-06-10 14:00:00,39.58,39.59,39.44,39.48,92100.0,31.3662,31.3741,31.2553,31.287,92100.0
2010-06-10 14:10:00,39.48,39.63,39.47,39.59,215400.0,31.287,31.4058,31.279,31.3741,215400.0
2010-06-10 14:20:00,39.59,39.62,39.46,39.49,208500.0,31.3741,31.3979,31.2711,31.2949,208500.0
2010-06-10 14:30:00,39.49,39.65,39.45,39.56,262900.0,31.2949,31.4217,31.2632,31.3504,262900.0
2010-06-10 14:40:00,39.55,39.72,39.53,39.71,178800.0,31.3424,31.4771,31.3266,31.4692,178800.0
2010-06-10 14:50:00,39.72,39.73,39.55,39.56,203400.0,31.4771,31.4851,31.3424,31.3504,203400.0
2010-06-10 15:00:00,39.57,39.79,39.51,39.76,223900.0,31.3583,31.5326,31.3107,31.5088,223900.0
2010-06-10 15:10:00,39.76,39.97,39.71,39.93,253700.0,31.5088,31.6753,31.4692,31.6436,253700.0
2010-06-10 15:20:00,39.93,40.0,39.89,39.91,176000.0,31.6436,31.699,31.6119,31.6277,176000.0
2010-06-10 15:30:00,39.93,40.0,39.82,39.82,275300.0,31.6436,31.699,31.5564,31.5564,275300.0
2010-06-10 15:40:00,39.83,40.04,39.8,39.96,415100.0,31.5643,31.7307,31.5405,31.6673,415100.0
2010-06-10 15:50:00,39.96,40.16,39.96,40.07,769300.0,31.6673,31.8258,31.6673,31.7545,769300.0
2010-06-11 09:30:00,39.37,39.9,39.37,39.78,162800.0,31.1998,31.6198,31.1998,31.5247,162800.0
2010-06-11 09:40:00,39.8,40.08,39.74,39.95,217700.0,31.5405,31.7624,31.493,31.6594,217700.0
2010-06-11 09:50:00,39.97,40.17,39.8,40.1,116900.0,31.6753,31.8338,31.5405,31.7783,116900.0
2010-06-11 10:00:00,40.08,40.3,39.85,40.26,108100.0,31.7624,31.9368,31.5802,31.9051,108100.0
2010-06-11 10:10:00,40.26,40.39,40.03,40.07,142000.0,31.9051,32.0081,31.7228,31.7545,142000.0
2010-06-11 10:20:00,40.05,40.18,40.01,40.1,66400.0,31.7387,31.8417,31.707,31.7783,66400.0
2010-06-11 10:30:00,40.09,40.2,39.84,39.92,114900.0,31.7704,31.8575,31.5722,31.6356,114900.0
2010-06-11 10:40:00,39.92,40.0,39.77,39.87,131300.0,31.6356,31.699,31.5168,31.596,131300.0
2010-06-11 10:50:00,39.87,39.87,39.61,39.65,145700.0,31.596,31.596,31.39,31.4217,145700.0
2010-06-11 11:00:00,39.66,39.85,39.65,39.71,96600.0,31.4296,31.5802,31.4217,31.4692,96600.0
2010-06-11 11:10:00,39.72,39.82,39.55,39.67,88500.0,31.4771,31.5564,31.3424,31.4375,88500.0
2010-06-11 11:20:00,39.66,39.72,39.5,39.57,178400.0,31.4296,31.4771,31.3028,31.3583,178400.0
2010-06-11 11:30:00,39.56,39.71,39.56,39.62,76100.0,31.3504,31.4692,31.3504,31.3979,76100.0
2010-06-11 11:40:00,39.61,39.73,39.57,39.63,117200.0,31.39,31.4851,31.3583,31.4058,117200.0
2010-06-11 11:50:00,39.63,39.72,39.61,39.65,173000.0,31.4058,31.4771,31.39,31.4217,173000.0
2010-06-11 12:00:00,39.66,39.71,39.5,39.54,124600.0,31.4296,31.4692,31.3028,31.3345,124600.0
2010-06-11 12:10:00,39.55,39.6,39.47,39.57,59100.0,31.3424,31.3821,31.279,31.3583,59100.0
2010-06-11 12:20:00,39.56,39.56,39.4,39.51,66300.0,31.3504,31.3504,31.2236,31.3107,66300.0
2010-06-11 12:30:00,39.52,39.62,39.45,39.6,83400.0,31.3187,31.3979,31.2632,31.3821,83400.0
2010-06-11 12:40:00,39.62,39.78,39.6,39.73,96000.0,31.3979,31.5247,31.3821,31.4851,96000.0
2010-06-11 12:50:00,39.73,39.77,39.68,39.7,72700.0,31.4851,31.5168,31.4455,31.4613,72700.0
2010-06-11 13:00:00,39.7,39.9,39.69,39.84,170100.0,31.4613,31.6198,31.4534,31.5722,170100.0
2010-06-11 13:10:00,39.83,39.9,39.82,39.82,68300.0,31.5643,31.6198,31.5564,31.5564,68300.0
2010-06-11 13:20:00,39.83,39.83,39.74,39.81,98800.0,31.5643,31.5643,31.493,31.5485,98800.0
2010-06-11 13:30:00,39.82,39.89,39.73,39.76,113700.0,31.5564,31.6119,31.4851,31.5088,113700.0
2010-06-11 13:40:00,39.78,39.78,39.42,39.45,246200.0,31.5247,31.5247,31.2394,31.2632,246200.0
2010-06-11 13:50:00,39.45,39.45,39.32,39.4,248500.0,31.2632,31.2632,31.1602,31.2236,248500.0
2010-06-11 14:00:00,39.4,39.58,39.4,39.57,178000.0,31.2236,31.3662,31.2236,31.3583,178000.0
2010-06-11 14:10:00,39.57,39.63,39.41,39.44,129500.0,31.3583,31.4058,31.2315,31.2553,129500.0
2010-06-11 14:20:00,39.44,39.58,39.43,39.58,150200.0,31.2553,31.3662,31.2473,31.3662,150200.0
2010-06-11 14:30:00,39.58,39.69,39.56,39.63,118400.0,31.3662,31.4534,31.3504,31.4058,118400.0
2010-06-11 14:40:00,39.63,39.77,39.62,39.71,211300.0,31.4058,31.5168,31.3979,31.4692,211300.0
2010-06-11 14:50:00,39.71,39.76,39.61,39.65,196100.0,31.4692,31.5088,31.39,31.4217,196100.0
2010-06-11 15:00:00,39.65,39.76,39.64,39.65,267300.0,31.4217,31.5088,31.4138,31.4217,267300.0
2010-06-11 15:10:00,39.64,39.78,39.59,39.77,221200.0,31.4138,31.5247,31.3741,31.5168,221200.0
2010-06-11 15:20:00,39.77,40.0,39.7,39.89,278900.0,31.5168,31.699,31.4613,31.6119,278900.0
2010-06-11 15:30:00,39.88,40.11,39.86,40.1,289300.0,31.6039,31.7862,31.5881,31.7783,289300.0
2010-06-11 15:40:00,40.11,40.4,40.11,40.32,555600.0,31.7862,32.016,31.7862,31.9526,555600.0
2010-06-11 15:50:00,40.31,40.35,40.21,40.28,514400.0,31.9447,31.9764,31.8655,31.9209,514400.0
2010-06-14 09:30:00,40.75,40.75,40.07,40.2,145600.0,32.2934,32.2934,31.7545,31.8575,145600.0
2010-06-14 09:40:00,40.2,40.42,40.18,40.35,142400.0,31.8575,32.0319,31.8417,31.9764,142400.0
2010-06-14 09:50:00,40.35,40.43,40.1,40.4,96200.0,31.9764,32.0398,31.7783,32.016,96200.0
2010-06-14 10:00:00,40.4,40.41,40.14,40.2,106900.0,32.016,32.024,31.81,31.8575,106900.0
2010-06-14 10:10:00,40.21,40.39,40.2,40.37,97600.0,31.8655,32.0081,31.8575,31.9923,97600.0
2010-06-14 10:20:00,40.37,40.46,40.27,40.41,93000.0,31.9923,32.0636,31.913,32.024,93000.0
2010-06-14 10:30:00,40.42,40.43,40.36,40.42,57300.0,32.0319,32.0398,31.9843,32.0319,57300.0
2010-06-14 10:40:00,40.42,40.45,40.28,40.41,66800.0,32.0319,32.0557,31.9209,32.024,66800.0
2010-06-14 10:50:00,40.42,40.59,40.36,40.56,70700.0,32.0319,32.1666,31.9843,32.1428,70700.0
2010-06-14 11:00:00,40.55,40.69,40.48,40.68,82500.0,32.1349,32.2459,32.0794,32.2379,82500.0
2010-06-14 11:10:00,40.69,40.79,40.65,40.78,99900.0,32.2459,32.3251,32.2142,32.3172,99900.0
2010-06-14 11:20:00,40.79,40.93,40.78,40.8,164700.0,32.3251,32.436,32.3172,32.333,164700.0
2010-06-14 11:30:00,40.8,40.95,40.78,40.83,108800.0,32.333,32.4519,32.3172,32.3568,108800.0
2010-06-14 11:40:00,40.82,40.9,40.8,40.84,68900.0,32.3489,32.4123,32.333,32.3647,68900.0
2010-06-14 11:50:00,40.85,40.91,40.75,40.77,73900.0,32.3726,32.4202,32.2934,32.3092,73900.0
2010-06-14 12:00:00,40.77,40.9,40.74,40.85,101200.0,32.3092,32.4123,32.2855,32.3726,101200.0
2010-06-14 12:10:00,40.85,40.9,40.73,40.73,63600.0,32.3726,32.4123,32.2776,32.2776,63600.0
2010-06-14 12:20:00,40.72,40.89,40.72,40.84,71300.0,32.2696,32.4043,32.2696,32.3647,71300.0
2010-06-14 12:30:00,40.85,40.9,40.79,40.79,83600.0,32.3726,32.4123,32.3251,32.3251,83600.0
2010-06-14 12:40:00,40.79,40.88,40.7,40.72,55100.0,32.3251,32.3964,32.2538,32.2696,55100.0
2010-06-14 12:50:00,40.73,40.74,40.56,40.56,65300.0,32.2776,32.2855,32.1428,32.1428,65300.0
2010-06-14 13:00:00,40.56,40.72,40.48,40.62,141200.0,32.1428,32.2696,32.0794,32.1904,141200.0
2010-06-14 13:10:00,40.62,40.69,40.5,40.64,108400.0,32.1904,32.2459,32.0953,32.2062,108400.0
2010-06-14 13:20:00,40.64,40.69,40.59,40.59,62900.0,32.2062,32.2459,32.1666,32.1666,62900.0
2010-06-14 13:30:00,40.59,40.73,40.59,40.71,79900.0,32.1666,32.2776,32.1666,32.2617,79900.0
2010-06-14 13:40:00,40.71,40.74,40.54,40.54,52800.0,32.2617,32.2855,32.127,32.127,52800.0
2010-06-14 13:50:00,40.54,40.56,40.32,40.33,86100.0,32.127,32.1428,31.9526,31.9606,86100.0
2010-06-14 14:00:00,40.33,40.4,40.26,40.38,121600.0,31.9606,32.016,31.9051,32.0002,121600.0
2010-06-14 14:10:00,40.4,40.45,40.2,40.24,111400.0,32.016,32.0557,31.8575,31.8892,111400.0
2010-06-14 14:20:00,40.26,40.43,40.18,40.38,190800.0,31.9051,32.0398,31.8417,32.0002,190800.0
2010-06-14 14:30:00,40.38,40.38,40.14,40.23,163100.0,32.0002,32.0002,31.81,31.8813,163100.0
2010-06-14 14:40:00,40.24,40.38,40.17,40.33,108600.0,31.8892,32.0002,31.8338,31.9606,108600.0
2010-06-14 14:50:00,40.32,40.66,40.3,40.66,426900.0,31.9526,32.2221,31.9368,32.2221,426900.0
2010-06-14 15:00:00,40.65,40.69,40.48,40.65,174800.0,32.2142,32.2459,32.0794,32.2142,174800.0
2010-06-14 15:10:00,40.65,40.74,40.53,40.65,113200.0,32.2142,32.2855,32.1191,32.2142,113200.0
2010-06-14 15:20:00,40.64,40.71,40.51,40.66,313000.0,32.2062,32.2617,32.1032,32.2221,313000.0
2010-06-14 15:30:00,40.67,40.68,40.48,40.53,339600.0,32.23,32.2379,32.0794,32.1191,339600.0
2010-06-14 15:40:00,40.54,40.68,40.42,40.6,329000.0,32.127,32.2379,32.0319,32.1745,329000.0
2010-06-14 15:50:00,40.59,40.6,40.44,40.49,540200.0,32.1666,32.1745,32.0477,32.0874,540200.0
2010-06-15 09:30:00,40.71,41.24,40.67,40.9,269800.0,32.2617,32.6817,32.23,32.4123,269800.0
2010-06-15 09:40:00,40.9,41.13,40.75,40.96,131400.0,32.4123,32.5945,32.2934,32.4598,131400.0
2010-06-15 09:50:00,40.95,41.06,40.92,40.99,115700.0,32.4519,32.5391,32.4281,32.4836,115700.0
2010-06-15 10:00:00,40.95,41.03,40.86,41.0,189100.0,32.4519,32.5153,32.3806,32.4915,189100.0
2010-06-15 10:10:00,41.0,41.12,40.95,41.05,132800.0,32.4915,32.5866,32.4519,32.5311,132800.0
2010-06-15 10:20:00,41.06,41.2,41.0,41.2,129200.0,32.5391,32.65,32.4915,32.65,129200.0
2010-06-15 10:30:00,41.19,41.39,41.14,41.33,198200.0,32.6421,32.8006,32.6025,32.753,198200.0
2010-06-15 10:40:00,41.32,41.41,41.25,41.39,100100.0,32.7451,32.8164,32.6896,32.8006,100100.0
2010-06-15 10:50:00,41.39,41.63,41.33,41.62,186600.0,32.8006,32.9908,32.753,32.9829,186600.0
2010-06-15 11:00:00,41.62,41.7,41.53,41.68,287000.0,32.9829,33.0463,32.9115,33.0304,287000.0
2010-06-15 11:10:00,41.67,41.73,41.6,41.62,140400.0,33.0225,33.07,32.967,32.9829,140400.0
2010-06-15 11:20:00,41.63,41.77,41.62,41.7,143600.0,32.9908,33.1017,32.9829,33.0463,143600.0
2010-06-15 11:30:00,41.7,41.72,41.62,41.68,193400.0,33.0463,33.0621,32.9829,33.0304,193400.0
2010-06-15 11:40:00,41.68,41.72,41.51,41.55,207800.0,33.0304,33.0621,32.8957,32.9274,207800.0
2010-06-15 11:50:00,41.56,41.75,41.56,41.74,168700.0,32.9353,33.0859,32.9353,33.078,168700.0
2010-06-15 12:00:00,41.74,42.12,41.74,42.07,339700.0,33.078,33.3791,33.078,33.3395,339700.0
2010-06-15 12:10:00,42.07,42.12,42.0,42.0,140100.0,33.3395,33.3791,33.284,33.284,140100.0
2010-06-15 12:20:00,42.0,42.03,41.91,41.98,118600.0,33.284,33.3078,33.2127,33.2681,118600.0
2010-06-15 12:30:00,41.97,42.01,41.9,41.92,194900.0,33.2602,33.2919,33.2047,33.2206,194900.0
2010-06-15 12:40:00,41.92,42.03,41.89,41.99,100800.0,33.2206,33.3078,33.1968,33.2761,100800.0
2010-06-15 12:50:00,41.99,42.15,41.96,42.14,102500.0,33.2761,33.4029,33.2523,33.3949,102500.0
2010-06-15 13:00:00,42.14,42.16,42.02,42.09,115000.0,33.3949,33.4108,33.2998,33.3553,115000.0
2010-06-15 13:10:00,42.08,42.5,42.05,42.46,382700.0,33.3474,33.6802,33.3236,33.6485,382700.0
2010-06-15 13:20:00,42.44,42.46,42.3,42.31,81300.0,33.6327,33.6485,33.5217,33.5297,81300.0
2010-06-15 13:30:00,42.31,42.38,42.25,42.31,114300.0,33.5297,33.5851,33.4821,33.5297,114300.0
2010-06-15 13:40:00,42.31,42.4,42.28,42.4,75500.0,33.5297,33.601,33.5059,33.601,75500.0
2010-06-15 13:50:00,42.4,42.47,42.39,42.46,66400.0,33.601,33.6565,33.5931,33.6485,66400.0
2010-06-15 14:00:00,42.47,42.62,42.47,42.58,190400.0,33.6565,33.7753,33.6565,33.7436,190400.0
2010-06-15 14:10:00,42.58,42.58,42.49,42.53,117900.0,33.7436,33.7436,33.6723,33.704,117900.0
2010-06-15 14:20:00,42.53,42.58,42.45,42.45,142100.0,33.704,33.7436,33.6406,33.6406,142100.0
2010-06-15 14:30:00,42.44,42.47,42.35,42.39,109300.0,33.6327,33.6565,33.5614,33.5931,109300.0
2010-06-15 14:40:00,42.4,42.41,42.24,42.31,114100.0,33.601,33.6089,33.4742,33.5297,114100.0
2010-06-15 14:50:00,42.31,42.35,42.22,42.24,140700.0,33.5297,33.5614,33.4583,33.4742,140700.0
2010-06-15 15:00:00,42.23,42.28,42.16,42.22,177700.0,33.4663,33.5059,33.4108,33.4583,177700.0
2010-06-15 15:10:00,42.23,42.4,42.18,42.33,175200.0,33.4663,33.601,33.4266,33.5455,175200.0
2010-06-15 15:20:00,42.33,42.46,42.33,42.45,218000.0,33.5455,33.6485,33.5455,33.6406,218000.0
2010-06-15 15:30:00,42.44,42.53,42.39,42.5,336900.0,33.6327,33.704,33.5931,33.6802,336900.0
2010-06-15 15:40:00,42.5,42.5,42.34,42.46,659900.0,33.6802,33.6802,33.5534,33.6485,659900.0
2010-06-15 15:50:00,42.46,42.57,42.44,42.51,1226900.0,33.6485,33.7357,33.6327,33.6882,1226900.0
2010-06-16 09:30:00,42.11,42.25,41.87,42.0,188500.0,33.3712,33.4821,33.181,33.284,188500.0
2010-06-16 09:40:00,42.02,42.11,41.9,42.09,217400.0,33.2998,33.3712,33.2047,33.3553,217400.0
2010-06-16 09:50:00,42.08,42.24,42.01,42.23,188100.0,33.3474,33.4742,33.2919,33.4663,188100.0
2010-06-16 10:00:00,42.23,42.33,42.14,42.16,192200.0,33.4663,33.5455,33.3949,33.4108,192200.0
2010-06-16 10:10:00,42.15,42.35,42.11,42.35,193700.0,33.4029,33.5614,33.3712,33.5614,193700.0
2010-06-16 10:20:00,42.35,42.35,42.1,42.12,174600.0,33.5614,33.5614,33.3632,33.3791,174600.0
2010-06-16 10:30:00,42.12,42.19,42.08,42.15,208100.0,33.3791,33.4346,33.3474,33.4029,208100.0
2010-06-16 10:40:00,42.15,42.22,42.12,42.15,186000.0,33.4029,33.4583,33.3791,33.4029,186000.0
2010-06-16 10:50:00,42.14,42.26,42.12,42.16,161900.0,33.3949,33.49,33.3791,33.4108,161900.0
2010-06-16 11:00:00,42.16,42.2,42.08,42.13,168100.0,33.4108,33.4425,33.3474,33.387,168100.0
2010-06-16 11:10:00,42.15,42.18,42.09,42.17,112000.0,33.4029,33.4266,33.3553,33.4187,112000.0
2010-06-16 11:20:00,42.17,42.38,42.14,42.31,161900.0,33.4187,33.5851,33.3949,33.5297,161900.0
2010-06-16 11:30:00,42.31,42.38,42.14,42.18,96900.0,33.5297,33.5851,33.3949,33.4266,96900.0
2010-06-16 11:40:00,42.18,42.18,42.14,42.16,93900.0,33.4266,33.4266,33.3949,33.4108,93900.0
2010-06-16 11:50:00,42.17,42.25,42.16,42.24,72700.0,33.4187,33.4821,33.4108,33.4742,72700.0
2010-06-16 12:00:00,42.24,42.5,42.23,42.5,134600.0,33.4742,33.6802,33.4663,33.6802,134600.0
2010-06-16 12:10:00,42.49,42.53,42.37,42.45,115300.0,33.6723,33.704,33.5772,33.6406,115300.0
2010-06-16 12:20:00,42.46,42.6,42.44,42.46,53400.0,33.6485,33.7595,33.6327,33.6485,53400.0
2010-06-16 12:30:00,42.47,42.52,42.41,42.45,47800.0,33.6565,33.6961,33.6089,33.6406,47800.0
2010-06-16 12:40:00,42.44,42.51,42.41,42.43,72500.0,33.6327,33.6882,33.6089,33.6248,72500.0
2010-06-16 12:50:00,42.44,42.54,42.42,42.54,43800.0,33.6327,33.7119,33.6168,33.7119,43800.0
2010-06-16 13:00:00,42.53,42.61,42.45,42.51,73500.0,33.704,33.7674,33.6406,33.6882,73500.0
2010-06-16 13:10:00,42.5,42.5,42.38,42.41,62100.0,33.6802,33.6802,33.5851,33.6089,62100.0
2010-06-16 13:20:00,42.42,42.59,42.42,42.56,45400.0,33.6168,33.7516,33.6168,33.7278,45400.0
2010-06-16 13:30:00,42.57,42.64,42.51,42.64,47400.0,33.7357,33.7912,33.6882,33.7912,47400.0
2010-06-16 13:40:00,42.62,42.63,42.51,42.58,47500.0,33.7753,33.7833,33.6882,33.7436,47500.0
2010-06-16 13:50:00,42.58,42.75,42.57,42.73,105800.0,33.7436,33.8784,33.7357,33.8625,105800.0
2010-06-16 14:00:00,42.74,42.82,42.68,42.77,83600.0,33.8704,33.9338,33.8229,33.8942,83600.0
2010-06-16 14:10:00,42.77,42.8,42.65,42.74,93800.0,33.8942,33.918,33.7991,33.8704,93800.0
2010-06-16 14:20:00,42.75,42.77,42.69,42.75,120600.0,33.8784,33.8942,33.8308,33.8784,120600.0
2010-06-16 14:30:00,42.75,42.82,42.67,42.71,373500.0,33.8784,33.9338,33.815,33.8467,373500.0
2010-06-16 14:40:00,42.72,42.8,42.62,42.78,188900.0,33.8546,33.918,33.7753,33.9021,188900.0
2010-06-16 14:50:00,42.79,42.84,42.66,42.7,178300.0,33.9101,33.9497,33.807,33.8387,178300.0
2010-06-16 15:00:00,42.7,42.71,42.56,42.6,214600.0,33.8387,33.8467,33.7278,33.7595,214600.0
2010-06-16 15:10:00,42.59,42.7,42.49,42.51,160500.0,33.7516,33.8387,33.6723,33.6882,160500.0
2010-06-16 15:20:00,42.51,42.55,42.36,42.44,209400.0,33.6882,33.7199,33.5693,33.6327,209400.0
2010-06-16 15:30:00,42.44,42.5,42.28,42.38,377500.0,33.6327,33.6802,33.5059,33.5851,377500.0
2010-06-16 15:40:00,42.38,42.56,42.27,42.46,339600.0,33.5851,33.7278,33.498,33.6485,339600.0
2010-06-16 15:50:00,42.46,42.54,42.4,42.47,397200.0,33.6485,33.7119,33.601,33.6565,397200.0
2010-06-17 09:30:00,42.59,42.6,42.17,42.23,107800.0,33.7516,33.7595,33.4187,33.4663,107800.0
2010-06-17 09:40:00,42.21,42.35,42.14,42.33,184700.0,33.4504,33.5614,33.3949,33.5455,184700.0
2010-06-17 09:50:00,42.33,42.46,42.3,42.39,87200.0,33.5455,33.6485,33.5217,33.5931,87200.0
2010-06-17 10:00:00,42.38,42.39,42.13,42.18,389500.0,33.5851,33.5931,33.387,33.4266,389500.0
2010-06-17 10:10:00,42.17,42.22,42.0,42.02,170600.0,33.4187,33.4583,33.284,33.2998,170600.0
2010-06-17 10:20:00,42.02,42.18,42.0,42.17,113500.0,33.2998,33.4266,33.284,33.4187,113500.0
2010-06-17 10:30:00,42.18,42.18,42.0,42.0,126300.0,33.4266,33.4266,33.284,33.284,126300.0
2010-06-17 10:40:00,42.0,42.15,42.0,42.15,104000.0,33.284,33.4029,33.284,33.4029,104000.0
2010-06-17 10:50:00,42.16,42.17,42.05,42.15,99400.0,33.4108,33.4187,33.3236,33.4029,99400.0
2010-06-17 11:00:00,42.15,42.18,41.94,42.04,263600.0,33.4029,33.4266,33.2364,33.3157,263600.0
2010-06-17 11:10:00,42.04,42.15,42.0,42.0,123700.0,33.3157,33.4029,33.284,33.284,123700.0
2010-06-17 11:20:00,42.0,42.1,41.98,42.03,79700.0,33.284,33.3632,33.2681,33.3078,79700.0
2010-06-17 11:30:00,42.03,42.22,42.03,42.17,62200.0,33.3078,33.4583,33.3078,33.4187,62200.0
2010-06-17 11:40:00,42.18,42.27,42.13,42.16,87100.0,33.4266,33.498,33.387,33.4108,87100.0
2010-06-17 11:50:00,42.16,42.2,42.06,42.08,105900.0,33.4108,33.4425,33.3315,33.3474,105900.0
2010-06-17 12:00:00,42.08,42.2,42.04,42.13,114400.0,33.3474,33.4425,33.3157,33.387,114400.0
2010-06-17 12:10:00,42.13,42.17,42.04,42.06,40300.0,33.387,33.4187,33.3157,33.3315,40300.0
2010-06-17 12:20:00,42.05,42.18,41.98,42.0,77600.0,33.3236,33.4266,33.2681,33.284,77600.0
2010-06-17 12:30:00,42.0,42.03,41.98,41.99,57300.0,33.284,33.3078,33.2681,33.2761,57300.0
2010-06-17 12:40:00,41.99,42.02,41.92,42.0,83000.0,33.2761,33.2998,33.2206,33.284,83000.0
2010-06-17 12:50:00,42.0,42.15,42.0,42.12,41900.0,33.284,33.4029,33.284,33.3791,41900.0
2010-06-17 13:00:00,42.11,42.11,42.0,42.02,48600.0,33.3712,33.3712,33.284,33.2998,48600.0
2010-06-17 13:10:00,42.03,42.18,42.0,42.13,98500.0,33.3078,33.4266,33.284,33.387,98500.0
2010-06-17 13:20:00,42.14,42.21,42.01,42.09,54000.0,33.3949,33.4504,33.2919,33.3553,54000.0
2010-06-17 13:30:00,42.09,42.1,42.0,42.02,69300.0,33.3553,33.3632,33.284,33.2998,69300.0
2010-06-17 13:40:00,42.03,42.15,42.0,42.14,88000.0,33.3078,33.4029,33.284,33.3949,88000.0
2010-06-17 13:50:00,42.14,42.36,42.13,42.33,77500.0,33.3949,33.5693,33.387,33.5455,77500.0
2010-06-17 14:00:00,42.35,42.39,42.26,42.26,66100.0,33.5614,33.5931,33.49,33.49,66100.0
2010-06-17 14:10:00,42.25,42.32,42.23,42.31,60300.0,33.4821,33.5376,33.4663,33.5297,60300.0
2010-06-17 14:20:00,42.31,42.35,42.16,42.17,59100.0,33.5297,33.5614,33.4108,33.4187,59100.0
2010-06-17 14:30:00,42.17,42.3,42.14,42.28,105900.0,33.4187,33.5217,33.3949,33.5059,105900.0
2010-06-17 14:40:00,42.25,42.26,42.01,42.02,128000.0,33.4821,33.49,33.2919,33.2998,128000.0
2010-06-17 14:50:00,42.02,42.29,42.0,42.09,203300.0,33.2998,33.5138,33.284,33.3553,203300.0
2010-06-17 15:00:00,42.08,42.11,41.97,42.01,181400.0,33.3474,33.3712,33.2602,33.2919,181400.0
2010-06-17 15:10:00,42.02,42.1,41.9,42.03,221400.0,33.2998,33.3632,33.2047,33.3078,221400.0
2010-06-17 15:20:00,42.03,42.1,41.87,41.96,152400.0,33.3078,33.3632,33.181,33.2523,152400.0
2010-06-17 15:30:00,41.96,42.25,41.96,42.21,196900.0,33.2523,33.4821,33.2523,33.4504,196900.0
2010-06-17 15:40:00,42.2,42.36,42.19,42.35,298000.0,33.4425,33.5693,33.4346,33.5614,298000.0
2010-06-17 15:50:00,42.35,42.44,42.31,42.36,517600.0,33.5614,33.6327,33.5297,33.5693,517600.0
2010-06-18 09:30:00,42.49,42.5,42.11,42.43,755700.0,33.6723,33.6802,33.3712,33.6248,755700.0
2010-06-18 09:40:00,42.44,42.6,42.32,42.37,117000.0,33.6327,33.7595,33.5376,33.5772,117000.0
2010-06-18 09:50:00,42.36,42.37,42.25,42.3,70200.0,33.5693,33.5772,33.4821,33.5217,70200.0
2010-06-18 10:00:00,42.31,42.44,42.26,42.31,73400.0,33.5297,33.6327,33.49,33.5297,73400.0
2010-06-18 10:10:00,42.31,42.56,42.27,42.54,63100.0,33.5297,33.7278,33.498,33.7119,63100.0
2010-06-18 10:20:00,42.55,42.73,42.48,42.67,87100.0,33.7199,33.8625,33.6644,33.815,87100.0
2010-06-18 10:30:00,42.68,42.74,42.57,42.71,75200.0,33.8229,33.8704,33.7357,33.8467,75200.0
2010-06-18 10:40:00,42.7,42.74,42.56,42.67,69300.0,33.8387,33.8704,33.7278,33.815,69300.0
2010-06-18 10:50:00,42.7,42.73,42.63,42.65,46100.0,33.8387,33.8625,33.7833,33.7991,46100.0
2010-06-18 11:00:00,42.64,42.74,42.56,42.67,58500.0,33.7912,33.8704,33.7278,33.815,58500.0
2010-06-18 11:10:00,42.68,42.71,42.55,42.61,54500.0,33.8229,33.8467,33.7199,33.7674,54500.0
2010-06-18 11:20:00,42.6,42.61,42.49,42.57,48800.0,33.7595,33.7674,33.6723,33.7357,48800.0
2010-06-18 11:30:00,42.55,42.58,42.44,42.49,61200.0,33.7199,33.7436,33.6327,33.6723,61200.0
2010-06-18 11:40:00,42.49,42.5,42.36,42.45,75400.0,33.6723,33.6802,33.5693,33.6406,75400.0
2010-06-18 11:50:00,42.46,42.52,42.39,42.42,80300.0,33.6485,33.6961,33.5931,33.6168,80300.0
2010-06-18 12:00:00,42.42,42.59,42.42,42.53,66400.0,33.6168,33.7516,33.6168,33.704,66400.0
2010-06-18 12:10:00,42.52,42.56,42.43,42.48,53000.0,33.6961,33.7278,33.6248,33.6644,53000.0
2010-06-18 12:20:00,42.48,42.48,42.36,42.41,67400.0,33.6644,33.6644,33.5693,33.6089,67400.0
2010-06-18 12:30:00,42.41,42.43,42.31,42.35,46500.0,33.6089,33.6248,33.5297,33.5614,46500.0
2010-06-18 12:40:00,42.35,42.36,42.27,42.29,59700.0,33.5614,33.5693,33.498,33.5138,59700.0
2010-06-18 12:50:00,42.3,42.36,42.29,42.31,54400.0,33.5217,33.5693,33.5138,33.5297,54400.0
2010-06-18 13:00:00,42.31,42.36,42.27,42.29,82200.0,33.5297,33.5693,33.498,33.5138,82200.0
2010-06-18 13:10:00,42.29,42.36,42.28,42.34,51900.0,33.5138,33.5693,33.5059,33.5534,51900.0
2010-06-18 13:20:00,42.33,42.47,42.33,42.46,57900.0,33.5455,33.6565,33.5455,33.6485,57900.0
2010-06-18 13:30:00,42.47,42.5,42.42,42.5,64200.0,33.6565,33.6802,33.6168,33.6802,64200.0
2010-06-18 13:40:00,42.49,42.54,42.36,42.42,68800.0,33.6723,33.7119,33.5693,33.6168,68800.0
2010-06-18 13:50:00,42.43,42.59,42.39,42.54,81300.0,33.6248,33.7516,33.5931,33.7119,81300.0
2010-06-18 14:00:00,42.54,42.55,42.47,42.51,53300.0,33.7119,33.7199,33.6565,33.6882,53300.0
2010-06-18 14:10:00,42.51,42.61,42.5,42.54,57100.0,33.6882,33.7674,33.6802,33.7119,57100.0
2010-06-18 14:20:00,42.55,42.66,42.48,42.65,82900.0,33.7199,33.807,33.6644,33.7991,82900.0
2010-06-18 14:30:00,42.65,42.65,42.55,42.6,82600.0,33.7991,33.7991,33.7199,33.7595,82600.0
2010-06-18 14:40:00,42.59,42.62,42.51,42.53,104800.0,33.7516,33.7753,33.6882,33.704,104800.0
2010-06-18 14:50:00,42.53,42.58,42.49,42.54,64400.0,33.704,33.7436,33.6723,33.7119,64400.0
2010-06-18 15:00:00,42.53,42.53,42.41,42.46,124500.0,33.704,33.704,33.6089,33.6485,124500.0
2010-06-18 15:10:00,42.45,42.51,42.39,42.4,191300.0,33.6406,33.6882,33.5931,33.601,191300.0
2010-06-18 15:20:00,42.4,42.47,42.39,42.42,160100.0,33.601,33.6565,33.5931,33.6168,160100.0
2010-06-18 15:30:00,42.43,42.49,42.42,42.47,212500.0,33.6248,33.6723,33.6168,33.6565,212500.0
2010-06-18 15:40:00,42.48,42.65,42.46,42.64,181900.0,33.6644,33.7991,33.6485,33.7912,181900.0
2010-06-18 15:50:00,42.64,42.7,42.62,42.62,426000.0,33.7912,33.8387,33.7753,33.7753,426000.0
2010-06-21 09:30:00,43.21,43.44,43.21,43.39,81900.0,34.2429,34.4252,34.2429,34.3855,81900.0
2010-06-21 09:40:00,43.4,43.45,43.3,43.4,121500.0,34.3935,34.4331,34.3142,34.3935,121500.0
2010-06-21 09:50:00,43.42,43.77,43.42,43.69,145700.0,34.4093,34.6867,34.4093,34.6233,145700.0
2010-06-21 10:00:00,43.7,43.77,43.6,43.76,126800.0,34.6312,34.6867,34.552,34.6788,126800.0
2010-06-21 10:10:00,43.75,43.82,43.59,43.59,78500.0,34.6708,34.7263,34.544,34.544,78500.0
2010-06-21 10:20:00,43.6,43.74,43.53,43.55,75800.0,34.552,34.6629,34.4965,34.5123,75800.0
2010-06-21 10:30:00,43.55,43.61,43.49,43.54,91000.0,34.5123,34.5599,34.4648,34.5044,91000.0
2010-06-21 10:40:00,43.54,43.6,43.47,43.53,70900.0,34.5044,34.552,34.4489,34.4965,70900.0
2010-06-21 10:50:00,43.53,43.53,43.36,43.37,121600.0,34.4965,34.4965,34.3618,34.3697,121600.0
2010-06-21 11:00:00,43.38,43.49,43.3,43.44,92700.0,34.3776,34.4648,34.3142,34.4252,92700.0
2010-06-21 11:10:00,43.45,43.55,43.43,43.47,83300.0,34.4331,34.5123,34.4172,34.4489,83300.0
2010-06-21 11:20:00,43.48,43.63,43.47,43.6,81000.0,34.4569,34.5757,34.4489,34.552,81000.0
2010-06-21 11:30:00,43.61,43.71,43.56,43.57,75600.0,34.5599,34.6391,34.5203,34.5282,75600.0
2010-06-21 11:40:00,43.57,43.71,43.54,43.6,55800.0,34.5282,34.6391,34.5044,34.552,55800.0
2010-06-21 11:50:00,43.6,43.75,43.6,43.72,109000.0,34.552,34.6708,34.552,34.6471,109000.0
2010-06-21 12:00:00,43.74,43.76,43.6,43.65,95200.0,34.6629,34.6788,34.552,34.5916,95200.0
2010-06-21 12:10:00,43.66,43.67,43.55,43.56,53800.0,34.5995,34.6074,34.5123,34.5203,53800.0
2010-06-21 12:20:00,43.56,43.58,43.38,43.44,146000.0,34.5203,34.5361,34.3776,34.4252,146000.0
2010-06-21 12:30:00,43.44,43.48,43.39,43.42,80500.0,34.4252,34.4569,34.3855,34.4093,80500.0
2010-06-21 12:40:00,43.43,43.55,43.39,43.54,145500.0,34.4172,34.5123,34.3855,34.5044,145500.0
2010-06-21 12:50:00,43.54,43.81,43.46,43.78,217100.0,34.5044,34.7184,34.441,34.6946,217100.0
2010-06-21 13:00:00,43.77,43.99,43.75,43.92,401700.0,34.6867,34.861,34.6708,34.8055,401700.0
2010-06-21 13:10:00,43.93,44.01,43.82,43.85,240600.0,34.8135,34.8769,34.7263,34.7501,240600.0
2010-06-21 13:20:00,43.83,44.15,43.79,44.14,186800.0,34.7342,34.9878,34.7025,34.9799,186800.0
2010-06-21 13:30:00,44.15,44.17,43.7,43.71,189800.0,34.9878,35.0037,34.6312,34.6391,189800.0
2010-06-21 13:40:00,43.71,44.15,43.64,43.83,148000.0,34.6391,34.9878,34.5837,34.7342,148000.0
2010-06-21 13:50:00,43.84,44.02,43.82,43.88,151900.0,34.7422,34.8848,34.7263,34.7738,151900.0
2010-06-21 14:00:00,43.9,43.99,43.82,43.98,148200.0,34.7897,34.861,34.7263,34.8531,148200.0
2010-06-21 14:10:00,43.97,44.19,43.96,44.06,206400.0,34.8452,35.0195,34.8372,34.9165,206400.0
2010-06-21 14:20:00,44.05,44.11,43.85,43.9,140200.0,34.9086,34.9561,34.7501,34.7897,140200.0
2010-06-21 14:30:00,43.91,44.0,43.91,43.97,151900.0,34.7976,34.8689,34.7976,34.8452,151900.0
2010-06-21 14:40:00,43.97,44.0,43.82,43.87,175700.0,34.8452,34.8689,34.7263,34.7659,175700.0
2010-06-21 14:50:00,43.88,43.9,43.67,43.75,288500.0,34.7738,34.7897,34.6074,34.6708,288500.0
2010-06-21 15:00:00,43.74,43.82,43.49,43.5,308600.0,34.6629,34.7263,34.4648,34.4727,308600.0
2010-06-21 15:10:00,43.49,43.5,43.26,43.27,385400.0,34.4648,34.4727,34.2825,34.2904,385400.0
2010-06-21 15:20:00,43.27,43.42,43.18,43.27,305200.0,34.2904,34.4093,34.2191,34.2904,305200.0
2010-06-21 15:30:00,43.27,43.39,43.19,43.35,275900.0,34.2904,34.3855,34.227,34.3538,275900.0
2010-06-21 15:40:00,43.34,43.35,43.13,43.3,319900.0,34.3459,34.3538,34.1795,34.3142,319900.0
2010-06-21 15:50:00,43.3,43.37,43.26,43.36,426300.0,34.3142,34.3697,34.2825,34.3618,426300.0
2010-06-22 09:30:00,43.38,43.57,43.02,43.3,85700.0,34.3776,34.5282,34.0923,34.3142,85700.0
2010-06-22 09:40:00,43.3,43.56,43.29,43.46,131600.0,34.3142,34.5203,34.3063,34.441,131600.0
2010-06-22 09:50:00,43.46,43.55,43.42,43.44,90300.0,34.441,34.5123,34.4093,34.4252,90300.0
2010-06-22 10:00:00,43.46,43.66,43.39,43.66,229400.0,34.441,34.5995,34.3855,34.5995,229400.0
2010-06-22 10:10:00,43.68,43.75,43.56,43.64,103900.0,34.6154,34.6708,34.5203,34.5837,103900.0
2010-06-22 10:20:00,43.64,43.81,43.57,43.64,181700.0,34.5837,34.7184,34.5282,34.5837,181700.0
2010-06-22 10:30:00,43.65,43.7,43.54,43.67,152600.0,34.5916,34.6312,34.5044,34.6074,152600.0
2010-06-22 10:40:00,43.67,43.79,43.63,43.72,161600.0,34.6074,34.7025,34.5757,34.6471,161600.0
2010-06-22 10:50:00,43.71,43.97,43.71,43.93,213700.0,34.6391,34.8452,34.6391,34.8135,213700.0
2010-06-22 11:00:00,43.94,43.95,43.62,43.68,116700.0,34.8214,34.8293,34.5678,34.6154,116700.0
2010-06-22 11:10:00,43.7,43.84,43.69,43.78,124200.0,34.6312,34.7422,34.6233,34.6946,124200.0
2010-06-22 11:20:00,43.77,43.99,43.71,43.99,141100.0,34.6867,34.861,34.6391,34.861,141100.0
2010-06-22 11:30:00,43.98,44.22,43.92,44.21,186500.0,34.8531,35.0433,34.8055,35.0354,186500.0
2010-06-22 11:40:00,44.2,44.37,44.18,44.31,203100.0,35.0274,35.1622,35.0116,35.1146,203100.0
2010-06-22 11:50:00,44.3,44.33,43.42,44.31,196100.0,35.1067,35.1305,34.4093,35.1146,196100.0
2010-06-22 12:00:00,44.31,44.32,44.24,44.28,173200.0,35.1146,35.1225,35.0591,35.0908,173200.0
2010-06-22 12:10:00,44.29,44.35,44.25,44.33,110800.0,35.0988,35.1463,35.0671,35.1305,110800.0
2010-06-22 12:20:00,44.33,44.42,44.24,44.25,69700.0,35.1305,35.2018,35.0591,35.0671,69700.0
2010-06-22 12:30:00,44.24,44.28,44.16,44.2,96000.0,35.0591,35.0908,34.9957,35.0274,96000.0
2010-06-22 12:40:00,44.22,44.29,44.22,44.25,51100.0,35.0433,35.0988,35.0433,35.0671,51100.0
2010-06-22 12:50:00,44.25,44.54,44.2,44.48,160700.0,35.0671,35.2969,35.0274,35.2493,160700.0
2010-06-22 13:00:00,44.48,44.72,44.38,44.71,156900.0,35.2493,35.4395,35.1701,35.4316,156900.0
2010-06-22 13:10:00,44.7,44.78,44.68,44.71,217600.0,35.4237,35.4871,35.4078,35.4316,217600.0
2010-06-22 13:20:00,44.7,44.71,44.55,44.6,131800.0,35.4237,35.4316,35.3048,35.3444,131800.0
2010-06-22 13:30:00,44.6,44.64,44.52,44.63,148600.0,35.3444,35.3761,35.281,35.3682,148600.0
2010-06-22 13:40:00,44.64,44.73,44.59,44.71,110800.0,35.3761,35.4475,35.3365,35.4316,110800.0
2010-06-22 13:50:00,44.7,44.75,44.52,44.54,91100.0,35.4237,35.4633,35.281,35.2969,91100.0
2010-06-22 14:00:00,44.55,44.55,44.32,44.36,141700.0,35.3048,35.3048,35.1225,35.1542,141700.0
2010-06-22 14:10:00,44.35,44.48,44.33,44.35,111500.0,35.1463,35.2493,35.1305,35.1463,111500.0
2010-06-22 14:20:00,44.35,44.42,44.22,44.33,94500.0,35.1463,35.2018,35.0433,35.1305,94500.0
2010-06-22 14:30:00,44.33,44.37,44.16,44.21,209300.0,35.1305,35.1622,34.9957,35.0354,209300.0
2010-06-22 14:40:00,44.21,44.21,43.97,43.99,242600.0,35.0354,35.0354,34.8452,34.861,242600.0
2010-06-22 14:50:00,43.97,44.06,43.83,43.87,274500.0,34.8452,34.9165,34.7342,34.7659,274500.0
2010-06-22 15:00:00,43.88,43.91,43.72,43.74,249300.0,34.7738,34.7976,34.6471,34.6629,249300.0
2010-06-22 15:10:00,43.73,43.96,43.68,43.92,214100.0,34.655,34.8372,34.6154,34.8055,214100.0
2010-06-22 15:20:00,43.94,43.95,43.61,43.67,196400.0,34.8214,34.8293,34.5599,34.6074,196400.0
2010-06-22 15:30:00,43.66,43.81,43.5,43.81,273500.0,34.5995,34.7184,34.4727,34.7184,273500.0
2010-06-22 15:40:00,43.8,43.84,43.69,43.77,451600.0,34.7105,34.7422,34.6233,34.6867,451600.0
2010-06-22 15:50:00,43.77,43.83,43.6,43.64,634200.0,34.6867,34.7342,34.552,34.5837,634200.0
2010-06-23 09:30:00,43.45,43.92,43.35,43.73,328200.0,34.4331,34.8055,34.3538,34.655,328200.0
2010-06-23 09:40:00,43.77,43.77,43.26,43.29,229500.0,34.6867,34.6867,34.2825,34.3063,229500.0
2010-06-23 09:50:00,43.28,43.42,43.19,43.38,359800.0,34.2984,34.4093,34.227,34.3776,359800.0
2010-06-23 10:00:00,43.38,43.39,42.82,42.9,260500.0,34.3776,34.3855,33.9338,33.9972,260500.0
2010-06-23 10:10:00,42.92,43.02,42.83,42.94,94700.0,34.0131,34.0923,33.9417,34.0289,94700.0
2010-06-23 10:20:00,42.94,42.98,42.78,42.83,90100.0,34.0289,34.0606,33.9021,33.9417,90100.0
2010-06-23 10:30:00,42.82,43.05,42.82,43.03,117100.0,33.9338,34.1161,33.9338,34.1002,117100.0
2010-06-23 10:40:00,43.03,43.24,42.97,43.19,101100.0,34.1002,34.2667,34.0527,34.227,101100.0
2010-06-23 10:50:00,43.21,43.34,43.13,43.13,86800.0,34.2429,34.3459,34.1795,34.1795,86800.0
2010-06-23 11:00:00,43.14,43.17,43.07,43.08,39600.0,34.1874,34.2112,34.1319,34.1399,39600.0
2010-06-23 11:10:00,43.09,43.1,42.99,43.06,95700.0,34.1478,34.1557,34.0685,34.124,95700.0
2010-06-23 11:20:00,43.08,43.21,43.01,43.15,89700.0,34.1399,34.2429,34.0844,34.1953,89700.0
2010-06-23 11:30:00,43.15,43.21,43.11,43.15,56700.0,34.1953,34.2429,34.1636,34.1953,56700.0
2010-06-23 11:40:00,43.16,43.27,43.13,43.13,72100.0,34.2033,34.2904,34.1795,34.1795,72100.0
2010-06-23 11:50:00,43.13,43.16,42.95,42.95,140200.0,34.1795,34.2033,34.0368,34.0368,140200.0
2010-06-23 12:00:00,42.95,43.05,42.88,43.03,48400.0,34.0368,34.1161,33.9814,34.1002,48400.0
2010-06-23 12:10:00,43.01,43.02,42.9,43.01,45400.0,34.0844,34.0923,33.9972,34.0844,45400.0
2010-06-23 12:20:00,43.01,43.02,42.92,42.98,24700.0,34.0844,34.0923,34.0131,34.0606,24700.0
2010-06-23 12:30:00,42.97,43.03,42.88,42.96,47200.0,34.0527,34.1002,33.9814,34.0448,47200.0
2010-06-23 12:40:00,42.96,43.16,42.95,43.16,57000.0,34.0448,34.2033,34.0368,34.2033,57000.0
2010-06-23 12:50:00,43.17,43.28,43.1,43.18,69300.0,34.2112,34.2984,34.1557,34.2191,69300.0
2010-06-23 13:00:00,43.17,43.27,43.06,43.18,70100.0,34.2112,34.2904,34.124,34.2191,70100.0
2010-06-23 13:10:00,43.17,43.19,43.02,43.08,41400.0,34.2112,34.227,34.0923,34.1399,41400.0
2010-06-23 13:20:00,43.08,43.22,43.07,43.22,32700.0,34.1399,34.2508,34.1319,34.2508,32700.0
2010-06-23 13:30:00,43.22,43.25,43.13,43.18,29200.0,34.2508,34.2746,34.1795,34.2191,29200.0
2010-06-23 13:40:00,43.18,43.23,43.06,43.07,35800.0,34.2191,34.2587,34.124,34.1319,35800.0
2010-06-23 13:50:00,43.08,43.15,43.05,43.07,76500.0,34.1399,34.1953,34.1161,34.1319,76500.0
2010-06-23 14:00:00,43.06,43.24,43.01,43.22,68700.0,34.124,34.2667,34.0844,34.2508,68700.0
2010-06-23 14:10:00,43.23,43.28,42.96,43.05,85700.0,34.2587,34.2984,34.0448,34.1161,85700.0
2010-06-23 14:20:00,43.07,43.14,42.88,43.14,121700.0,34.1319,34.1874,33.9814,34.1874,121700.0
2010-06-23 14:30:00,43.15,43.56,43.14,43.32,177900.0,34.1953,34.5203,34.1874,34.3301,177900.0
2010-06-23 14:40:00,43.33,43.37,43.13,43.17,94400.0,34.338,34.3697,34.1795,34.2112,94400.0
2010-06-23 14:50:00,43.17,43.22,43.01,43.06,96500.0,34.2112,34.2508,34.0844,34.124,96500.0
2010-06-23 15:00:00,43.08,43.2,42.81,42.92,127300.0,34.1399,34.235,33.9259,34.0131,127300.0
2010-06-23 15:10:00,42.92,43.09,42.9,42.97,129400.0,34.0131,34.1478,33.9972,34.0527,129400.0
2010-06-23 15:20:00,42.96,43.16,42.89,43.06,130000.0,34.0448,34.2033,33.9893,34.124,130000.0
2010-06-23 15:30:00,43.07,43.19,42.94,43.19,156000.0,34.1319,34.227,34.0289,34.227,156000.0
2010-06-23 15:40:00,43.17,43.39,43.09,43.37,326400.0,34.2112,34.3855,34.1478,34.3697,326400.0
2010-06-23 15:50:00,43.35,43.41,43.23,43.25,556800.0,34.3538,34.4014,34.2587,34.2746,556800.0
2010-06-24 09:30:00,42.89,43.34,42.85,43.05,273000.0,33.9893,34.3459,33.9576,34.1161,273000.0
2010-06-24 09:40:00,43.05,43.55,42.92,43.46,248000.0,34.1161,34.5123,34.0131,34.441,248000.0
2010-06-24 09:50:00,43.46,43.47,43.08,43.24,184500.0,34.441,34.4489,34.1399,34.2667,184500.0
2010-06-24 10:00:00,43.25,43.61,43.24,43.4,259000.0,34.2746,34.5599,34.2667,34.3935,259000.0
2010-06-24 10:10:00,43.4,43.41,43.06,43.21,306700.0,34.3935,34.4014,34.124,34.2429,306700.0
2010-06-24 10:20:00,43.21,43.22,43.03,43.17,150200.0,34.2429,34.2508,34.1002,34.2112,150200.0
2010-06-24 10:30:00,43.19,43.23,42.96,43.21,86700.0,34.227,34.2587,34.0448,34.2429,86700.0
2010-06-24 10:40:00,43.2,43.23,42.84,43.12,111200.0,34.235,34.2587,33.9497,34.1716,111200.0
2010-06-24 10:50:00,43.13,43.17,42.88,42.94,137400.0,34.1795,34.2112,33.9814,34.0289,137400.0
2010-06-24 11:00:00,42.95,43.05,42.6,42.7,150800.0,34.0368,34.1161,33.7595,33.8387,150800.0
2010-06-24 11:10:00,42.7,42.79,42.65,42.71,74300.0,33.8387,33.9101,33.7991,33.8467,74300.0
2010-06-24 11:20:00,42.7,42.81,42.55,42.66,141700.0,33.8387,33.9259,33.7199,33.807,141700.0
2010-06-24 11:30:00,42.67,42.72,42.57,42.66,103900.0,33.815,33.8546,33.7357,33.807,103900.0
2010-06-24 11:40:00,42.66,42.85,42.63,42.85,83400.0,33.807,33.9576,33.7833,33.9576,83400.0
2010-06-24 11:50:00,42.83,42.88,42.74,42.74,63000.0,33.9417,33.9814,33.8704,33.8704,63000.0
2010-06-24 12:00:00,42.75,42.98,42.75,42.93,81600.0,33.8784,34.0606,33.8784,34.021,81600.0
2010-06-24 12:10:00,42.94,42.96,42.78,42.83,50800.0,34.0289,34.0448,33.9021,33.9417,50800.0
2010-06-24 12:20:00,42.83,42.93,42.7,42.72,55300.0,33.9417,34.021,33.8387,33.8546,55300.0
2010-06-24 12:30:00,42.72,42.75,42.6,42.65,46200.0,33.8546,33.8784,33.7595,33.7991,46200.0
2010-06-24 12:40:00,42.66,42.79,42.62,42.78,78200.0,33.807,33.9101,33.7753,33.9021,78200.0
2010-06-24 12:50:00,42.77,43.01,42.76,42.94,85000.0,33.8942,34.0844,33.8863,34.0289,85000.0
2010-06-24 13:00:00,42.94,43.06,42.88,43.01,92700.0,34.0289,34.124,33.9814,34.0844,92700.0
2010-06-24 13:10:00,43.03,43.23,43.02,43.14,102900.0,34.1002,34.2587,34.0923,34.1874,102900.0
2010-06-24 13:20:00,43.13,43.17,43.04,43.17,99400.0,34.1795,34.2112,34.1082,34.2112,99400.0
2010-06-24 13:30:00,43.16,43.32,43.11,43.21,119500.0,34.2033,34.3301,34.1636,34.2429,119500.0
2010-06-24 13:40:00,43.22,43.47,43.1,43.46,106400.0,34.2508,34.4489,34.1557,34.441,106400.0
2010-06-24 13:50:00,43.47,43.67,43.43,43.59,236000.0,34.4489,34.6074,34.4172,34.544,236000.0
2010-06-24 14:00:00,43.59,43.59,43.38,43.39,120300.0,34.544,34.544,34.3776,34.3855,120300.0
2010-06-24 14:10:00,43.39,43.4,43.27,43.31,148400.0,34.3855,34.3935,34.2904,34.3221,148400.0
2010-06-24 14:20:00,43.31,43.41,43.22,43.3,58500.0,34.3221,34.4014,34.2508,34.3142,58500.0
2010-06-24 14:30:00,43.31,43.31,43.03,43.08,129800.0,34.3221,34.3221,34.1002,34.1399,129800.0
2010-06-24 14:40:00,43.09,43.26,43.02,43.05,154900.0,34.1478,34.2825,34.0923,34.1161,154900.0
2010-06-24 14:50:00,43.05,43.07,42.89,42.97,155200.0,34.1161,34.1319,33.9893,34.0527,155200.0
2010-06-24 15:00:00,42.97,43.19,42.97,43.08,177200.0,34.0527,34.227,34.0527,34.1399,177200.0
2010-06-24 15:10:00,43.07,43.11,42.87,42.9,340700.0,34.1319,34.1636,33.9734,33.9972,340700.0
2010-06-24 15:20:00,42.9,43.1,42.88,43.02,201800.0,33.9972,34.1557,33.9814,34.0923,201800.0
2010-06-24 15:30:00,43.03,43.09,42.9,42.95,269300.0,34.1002,34.1478,33.9972,34.0368,269300.0
2010-06-24 15:40:00,42.95,43.0,42.81,42.9,374200.0,34.0368,34.0765,33.9259,33.9972,374200.0
2010-06-24 15:50:00,42.9,42.91,42.64,42.78,656800.0,33.9972,34.0051,33.7912,33.9021,656800.0
2010-06-25 09:30:00,43.1,43.46,42.75,42.8,176400.0,34.1557,34.441,33.8784,33.918,176400.0
2010-06-25 09:40:00,42.8,42.95,42.76,42.82,148900.0,33.918,34.0368,33.8863,33.9338,148900.0
2010-06-25 09:50:00,42.81,42.93,42.61,42.86,108600.0,33.9259,34.021,33.7674,33.9655,108600.0
2010-06-25 10:00:00,42.86,43.13,42.85,43.0,133000.0,33.9655,34.1795,33.9576,34.0765,133000.0
2010-06-25 10:10:00,43.01,43.03,42.84,42.88,79600.0,34.0844,34.1002,33.9497,33.9814,79600.0
2010-06-25 10:20:00,42.88,42.9,42.61,42.74,95100.0,33.9814,33.9972,33.7674,33.8704,95100.0
2010-06-25 10:30:00,42.74,42.8,42.41,42.48,88000.0,33.8704,33.918,33.6089,33.6644,88000.0
2010-06-25 10:40:00,42.48,42.59,42.4,42.45,156200.0,33.6644,33.7516,33.601,33.6406,156200.0
2010-06-25 10:50:00,42.45,42.48,42.16,42.29,177300.0,33.6406,33.6644,33.4108,33.5138,177300.0
2010-06-25 11:00:00,42.29,42.56,42.28,42.48,75900.0,33.5138,33.7278,33.5059,33.6644,75900.0
2010-06-25 11:10:00,42.48,42.5,42.33,42.39,129300.0,33.6644,33.6802,33.5455,33.5931,129300.0
2010-06-25 11:20:00,42.39,42.49,42.28,42.46,52700.0,33.5931,33.6723,33.5059,33.6485,52700.0
2010-06-25 11:30:00,42.47,42.63,42.45,42.48,61900.0,33.6565,33.7833,33.6406,33.6644,61900.0
2010-06-25 11:40:00,42.49,42.69,42.39,42.67,52100.0,33.6723,33.8308,33.5931,33.815,52100.0
2010-06-25 11:50:00,42.68,42.79,42.64,42.66,65100.0,33.8229,33.9101,33.7912,33.807,65100.0
2010-06-25 12:00:00,42.64,42.64,42.51,42.57,94100.0,33.7912,33.7912,33.6882,33.7357,94100.0
2010-06-25 12:10:00,42.56,42.65,42.52,42.65,54400.0,33.7278,33.7991,33.6961,33.7991,54400.0
2010-06-25 12:20:00,42.65,42.73,42.6,42.62,99600.0,33.7991,33.8625,33.7595,33.7753,99600.0
2010-06-25 12:30:00,42.61,42.77,42.59,42.71,65800.0,33.7674,33.8942,33.7516,33.8467,65800.0
2010-06-25 12:40:00,42.71,42.92,42.71,42.87,78900.0,33.8467,34.0131,33.8467,33.9734,78900.0
2010-06-25 12:50:00,42.86,42.86,42.65,42.78,50200.0,33.9655,33.9655,33.7991,33.9021,50200.0
2010-06-25 13:00:00,42.79,43.07,42.74,43.07,48500.0,33.9101,34.1319,33.8704,34.1319,48500.0
2010-06-25 13:10:00,43.07,43.21,42.97,43.16,167700.0,34.1319,34.2429,34.0527,34.2033,167700.0
2010-06-25 13:20:00,43.17,43.35,43.1,43.35,70200.0,34.2112,34.3538,34.1557,34.3538,70200.0
2010-06-25 13:30:00,43.35,43.5,43.3,43.37,110100.0,34.3538,34.4727,34.3142,34.3697,110100.0
2010-06-25 13:40:00,43.37,43.48,43.34,43.38,77400.0,34.3697,34.4569,34.3459,34.3776,77400.0
2010-06-25 13:50:00,43.38,43.45,43.29,43.42,42000.0,34.3776,34.4331,34.3063,34.4093,42000.0
2010-06-25 14:00:00,43.42,43.5,43.29,43.41,62400.0,34.4093,34.4727,34.3063,34.4014,62400.0
2010-06-25 14:10:00,43.42,43.54,43.42,43.49,70500.0,34.4093,34.5044,34.4093,34.4648,70500.0
2010-06-25 14:20:00,43.49,43.52,43.38,43.48,68500.0,34.4648,34.4886,34.3776,34.4569,68500.0
2010-06-25 14:30:00,43.49,43.5,43.28,43.42,122700.0,34.4648,34.4727,34.2984,34.4093,122700.0
2010-06-25 14:40:00,43.43,43.54,43.4,43.46,83400.0,34.4172,34.5044,34.3935,34.441,83400.0
2010-06-25 14:50:00,43.46,43.59,43.35,43.36,113500.0,34.441,34.544,34.3538,34.3618,113500.0
2010-06-25 15:00:00,43.36,43.42,43.26,43.42,129600.0,34.3618,34.4093,34.2825,34.4093,129600.0
2010-06-25 15:10:00,43.42,43.49,43.21,43.24,102000.0,34.4093,34.4648,34.2429,34.2667,102000.0
2010-06-25 15:20:00,43.25,43.32,43.16,43.22,120500.0,34.2746,34.3301,34.2033,34.2508,120500.0
2010-06-25 15:30:00,43.22,43.48,43.17,43.45,179300.0,34.2508,34.4569,34.2112,34.4331,179300.0
2010-06-25 15:40:00,43.45,43.47,43.22,43.37,269000.0,34.4331,34.4489,34.2508,34.3697,269000.0
2010-06-25 15:50:00,43.37,43.5,43.22,43.46,561300.0,34.3697,34.4727,34.2508,34.441,561300.0
2010-06-28 09:30:00,43.55,43.6,43.1,43.35,115800.0,34.5123,34.552,34.1557,34.3538,115800.0
2010-06-28 09:40:00,43.36,43.36,43.0,43.09,84500.0,34.3618,34.3618,34.0765,34.1478,84500.0
2010-06-28 09:50:00,43.09,43.12,42.96,43.06,108600.0,34.1478,34.1716,34.0448,34.124,108600.0
2010-06-28 10:00:00,43.09,43.22,43.04,43.09,80700.0,34.1478,34.2508,34.1082,34.1478,80700.0
2010-06-28 10:10:00,43.11,43.23,43.07,43.1,73400.0,34.1636,34.2587,34.1319,34.1557,73400.0
2010-06-28 10:20:00,43.1,43.23,43.08,43.15,57700.0,34.1557,34.2587,34.1399,34.1953,57700.0
2010-06-28 10:30:00,43.16,43.18,42.87,42.9,84400.0,34.2033,34.2191,33.9734,33.9972,84400.0
2010-06-28 10:40:00,42.89,43.0,42.89,42.97,100900.0,33.9893,34.0765,33.9893,34.0527,100900.0
2010-06-28 10:50:00,42.96,43.07,42.93,43.04,70400.0,34.0448,34.1319,34.021,34.1082,70400.0
2010-06-28 11:00:00,43.04,43.19,43.03,43.18,59400.0,34.1082,34.227,34.1002,34.2191,59400.0
2010-06-28 11:10:00,43.18,43.2,43.03,43.04,53700.0,34.2191,34.235,34.1002,34.1082,53700.0
2010-06-28 11:20:00,43.04,43.11,42.94,43.1,107200.0,34.1082,34.1636,34.0289,34.1557,107200.0
2010-06-28 11:30:00,43.11,43.17,43.02,43.06,67900.0,34.1636,34.2112,34.0923,34.124,67900.0
2010-06-28 11:40:00,43.07,43.14,43.03,43.09,40100.0,34.1319,34.1874,34.1002,34.1478,40100.0
2010-06-28 11:50:00,43.09,43.11,42.95,42.95,56500.0,34.1478,34.1636,34.0368,34.0368,56500.0
2010-06-28 12:00:00,42.95,42.96,42.83,42.86,86600.0,34.0368,34.0448,33.9417,33.9655,86600.0
2010-06-28 12:10:00,42.85,42.9,42.76,42.82,112500.0,33.9576,33.9972,33.8863,33.9338,112500.0
2010-06-28 12:20:00,42.83,42.96,42.81,42.92,46600.0,33.9417,34.0448,33.9259,34.0131,46600.0
2010-06-28 12:30:00,42.92,42.95,42.74,42.74,57600.0,34.0131,34.0368,33.8704,33.8704,57600.0
2010-06-28 12:40:00,42.74,42.89,42.7,42.87,51800.0,33.8704,33.9893,33.8387,33.9734,51800.0
2010-06-28 12:50:00,42.88,42.88,42.76,42.85,37200.0,33.9814,33.9814,33.8863,33.9576,37200.0
2010-06-28 13:00:00,42.85,42.87,42.72,42.75,70700.0,33.9576,33.9734,33.8546,33.8784,70700.0
2010-06-28 13:10:00,42.74,42.76,42.66,42.67,62000.0,33.8704,33.8863,33.807,33.815,62000.0
2010-06-28 13:20:00,42.66,42.86,42.65,42.85,79700.0,33.807,33.9655,33.7991,33.9576,79700.0
2010-06-28 13:30:00,42.85,42.89,42.75,42.81,69500.0,33.9576,33.9893,33.8784,33.9259,69500.0
2010-06-28 13:40:00,42.81,42.86,42.76,42.86,54000.0,33.9259,33.9655,33.8863,33.9655,54000.0
2010-06-28 13:50:00,42.86,42.93,42.86,42.89,36800.0,33.9655,34.021,33.9655,33.9893,36800.0
2010-06-28 14:00:00,42.89,42.93,42.81,42.9,35100.0,33.9893,34.021,33.9259,33.9972,35100.0
2010-06-28 14:10:00,42.9,42.96,42.88,42.89,35900.0,33.9972,34.0448,33.9814,33.9893,35900.0
2010-06-28 14:20:00,42.89,42.97,42.82,42.86,81500.0,33.9893,34.0527,33.9338,33.9655,81500.0
2010-06-28 14:30:00,42.86,42.96,42.83,42.92,66300.0,33.9655,34.0448,33.9417,34.0131,66300.0
2010-06-28 14:40:00,42.93,43.04,42.93,42.98,86800.0,34.021,34.1082,34.021,34.0606,86800.0
2010-06-28 14:50:00,42.98,43.02,42.92,43.01,104400.0,34.0606,34.0923,34.0131,34.0844,104400.0
2010-06-28 15:00:00,43.01,43.1,42.97,43.03,140700.0,34.0844,34.1557,34.0527,34.1002,140700.0
2010-06-28 15:10:00,43.04,43.07,42.93,43.06,98400.0,34.1082,34.1319,34.021,34.124,98400.0
2010-06-28 15:20:00,43.06,43.07,42.95,43.0,167500.0,34.124,34.1319,34.0368,34.0765,167500.0
2010-06-28 15:30:00,42.98,43.06,42.95,43.04,166800.0,34.0606,34.124,34.0368,34.1082,166800.0
2010-06-28 15:40:00,43.03,43.16,42.99,43.13,191200.0,34.1002,34.2033,34.0685,34.1795,191200.0
2010-06-28 15:50:00,43.13,43.14,42.86,42.9,404300.0,34.1795,34.1874,33.9655,33.9972,404300.0
2010-06-29 09:30:00,42.23,42.47,42.09,42.19,141900.0,33.4663,33.6565,33.3553,33.4346,141900.0
2010-06-29 09:40:00,42.19,42.19,41.62,41.87,457300.0,33.4346,33.4346,32.9829,33.181,457300.0
2010-06-29 09:50:00,41.85,41.93,41.67,41.86,157300.0,33.1651,33.2285,33.0225,33.173,157300.0
2010-06-29 10:00:00,41.87,41.87,41.47,41.76,265000.0,33.181,33.181,32.864,33.0938,265000.0
2010-06-29 10:10:00,41.76,41.85,41.48,41.54,126500.0,33.0938,33.1651,32.8719,32.9195,126500.0
2010-06-29 10:20:00,41.55,41.61,41.24,41.29,151700.0,32.9274,32.9749,32.6817,32.7213,151700.0
2010-06-29 10:30:00,41.29,41.61,41.28,41.54,126600.0,32.7213,32.9749,32.7134,32.9195,126600.0
2010-06-29 10:40:00,41.54,41.58,41.42,41.45,89300.0,32.9195,32.9512,32.8244,32.8481,89300.0
2010-06-29 10:50:00,41.45,41.59,41.4,41.51,81800.0,32.8481,32.9591,32.8085,32.8957,81800.0
2010-06-29 11:00:00,41.51,41.51,41.33,41.44,123900.0,32.8957,32.8957,32.753,32.8402,123900.0
2010-06-29 11:10:00,41.47,41.64,41.44,41.48,109600.0,32.864,32.9987,32.8402,32.8719,109600.0
2010-06-29 11:20:00,41.49,41.51,41.21,41.3,86000.0,32.8798,32.8957,32.6579,32.7293,86000.0
2010-06-29 11:30:00,41.32,41.34,41.21,41.29,61300.0,32.7451,32.761,32.6579,32.7213,61300.0
2010-06-29 11:40:00,41.27,41.29,41.15,41.21,60900.0,32.7055,32.7213,32.6104,32.6579,60900.0
2010-06-29 11:50:00,41.21,41.3,41.18,41.24,87100.0,32.6579,32.7293,32.6342,32.6817,87100.0
2010-06-29 12:00:00,41.24,41.25,41.06,41.16,100800.0,32.6817,32.6896,32.5391,32.6183,100800.0
2010-06-29 12:10:00,41.14,41.39,41.03,41.28,96000.0,32.6025,32.8006,32.5153,32.7134,96000.0
2010-06-29 12:20:00,41.27,41.5,41.27,41.34,95400.0,32.7055,32.8878,32.7055,32.761,95400.0
2010-06-29 12:30:00,41.34,41.44,41.25,41.26,71300.0,32.761,32.8402,32.6896,32.6976,71300.0
2010-06-29 12:40:00,41.27,41.47,41.25,41.44,61100.0,32.7055,32.864,32.6896,32.8402,61100.0
2010-06-29 12:50:00,41.45,41.46,41.28,41.32,44300.0,32.8481,32.8561,32.7134,32.7451,44300.0
2010-06-29 13:00:00,41.32,41.32,41.09,41.17,101800.0,32.7451,32.7451,32.5628,32.6262,101800.0
2010-06-29 13:10:00,41.16,41.19,41.09,41.11,125600.0,32.6183,32.6421,32.5628,32.5787,125600.0
2010-06-29 13:20:00,41.11,41.18,40.96,41.04,150300.0,32.5787,32.6342,32.4598,32.5232,150300.0
2010-06-29 13:30:00,41.03,41.05,40.82,40.82,97100.0,32.5153,32.5311,32.3489,32.3489,97100.0
2010-06-29 13:40:00,40.83,41.11,40.82,41.07,135100.0,32.3568,32.5787,32.3489,32.547,135100.0
2010-06-29 13:50:00,41.07,41.19,40.87,41.06,147200.0,32.547,32.6421,32.3885,32.5391,147200.0
2010-06-29 14:00:00,41.05,41.27,40.98,41.2,126100.0,32.5311,32.7055,32.4757,32.65,126100.0
2010-06-29 14:10:00,41.22,41.36,41.18,41.2,129900.0,32.6659,32.7768,32.6342,32.65,129900.0
2010-06-29 14:20:00,41.2,41.24,41.1,41.11,178900.0,32.65,32.6817,32.5708,32.5787,178900.0
2010-06-29 14:30:00,41.1,41.11,40.94,40.98,104900.0,32.5708,32.5787,32.444,32.4757,104900.0
2010-06-29 14:40:00,40.99,41.05,40.85,40.92,129500.0,32.4836,32.5311,32.3726,32.4281,129500.0
2010-06-29 14:50:00,40.9,40.96,40.77,40.86,236700.0,32.4123,32.4598,32.3092,32.3806,236700.0
2010-06-29 15:00:00,40.86,41.02,40.79,40.9,112100.0,32.3806,32.5074,32.3251,32.4123,112100.0
2010-06-29 15:10:00,40.92,40.96,40.79,40.8,174300.0,32.4281,32.4598,32.3251,32.333,174300.0
2010-06-29 15:20:00,40.79,40.84,40.62,40.65,314200.0,32.3251,32.3647,32.1904,32.2142,314200.0
2010-06-29 15:30:00,40.64,40.95,40.58,40.88,320000.0,32.2062,32.4519,32.1587,32.3964,320000.0
2010-06-29 15:40:00,40.88,40.89,40.52,40.56,445800.0,32.3964,32.4043,32.1111,32.1428,445800.0
2010-06-29 15:50:00,40.56,40.96,40.52,40.84,891600.0,32.1428,32.4598,32.1111,32.3647,891600.0
2010-06-30 09:30:00,40.82,41.42,40.72,41.41,132200.0,32.3489,32.8244,32.2696,32.8164,132200.0
2010-06-30 09:40:00,41.4,41.52,41.32,41.38,171900.0,32.8085,32.9036,32.7451,32.7927,171900.0
2010-06-30 09:50:00,41.38,41.53,41.3,41.33,93400.0,32.7927,32.9115,32.7293,32.753,93400.0
2010-06-30 10:00:00,41.32,41.34,41.1,41.1,98700.0,32.7451,32.761,32.5708,32.5708,98700.0
2010-06-30 10:10:00,41.12,41.15,40.96,41.13,70900.0,32.5866,32.6104,32.4598,32.5945,70900.0
2010-06-30 10:20:00,41.11,41.11,40.92,41.05,45800.0,32.5787,32.5787,32.4281,32.5311,45800.0
2010-06-30 10:30:00,41.03,41.16,40.96,41.15,69800.0,32.5153,32.6183,32.4598,32.6104,69800.0
2010-06-30 10:40:00,41.16,41.24,41.04,41.1,146700.0,32.6183,32.6817,32.5232,32.5708,146700.0
2010-06-30 10:50:00,41.09,41.09,40.89,40.89,77800.0,32.5628,32.5628,32.4043,32.4043,77800.0
2010-06-30 11:00:00,40.88,41.05,40.83,40.87,79400.0,32.3964,32.5311,32.3568,32.3885,79400.0
2010-06-30 11:10:00,40.87,41.1,40.87,41.06,84000.0,32.3885,32.5708,32.3885,32.5391,84000.0
2010-06-30 11:20:00,41.06,41.19,41.02,41.11,85500.0,32.5391,32.6421,32.5074,32.5787,85500.0
2010-06-30 11:30:00,41.11,41.2,41.06,41.14,60000.0,32.5787,32.65,32.5391,32.6025,60000.0
2010-06-30 11:40:00,41.16,41.28,41.13,41.26,94300.0,32.6183,32.7134,32.5945,32.6976,94300.0
2010-06-30 11:50:00,41.25,41.34,41.12,41.12,77400.0,32.6896,32.761,32.5866,32.5866,77400.0
2010-06-30 12:00:00,41.14,41.14,40.96,40.96,91400.0,32.6025,32.6025,32.4598,32.4598,91400.0
2010-06-30 12:10:00,40.96,41.02,40.91,41.01,48900.0,32.4598,32.5074,32.4202,32.4994,48900.0
2010-06-30 12:20:00,41.02,41.15,40.96,41.08,80000.0,32.5074,32.6104,32.4598,32.5549,80000.0
2010-06-30 12:30:00,41.08,41.13,41.03,41.06,69500.0,32.5549,32.5945,32.5153,32.5391,69500.0
2010-06-30 12:40:00,41.06,41.07,40.79,40.83,127800.0,32.5391,32.547,32.3251,32.3568,127800.0
2010-06-30 12:50:00,40.84,41.03,40.83,40.88,89400.0,32.3647,32.5153,32.3568,32.3964,89400.0
2010-06-30 13:00:00,40.87,40.89,40.73,40.75,97800.0,32.3885,32.4043,32.2776,32.2934,97800.0
2010-06-30 13:10:00,40.75,40.89,40.71,40.77,69200.0,32.2934,32.4043,32.2617,32.3092,69200.0
2010-06-30 13:20:00,40.76,40.94,40.73,40.91,83200.0,32.3013,32.444,32.2776,32.4202,83200.0
2010-06-30 13:30:00,40.92,40.97,40.72,40.8,50600.0,32.4281,32.4677,32.2696,32.333,50600.0
2010-06-30 13:40:00,40.8,40.94,40.79,40.89,40800.0,32.333,32.444,32.3251,32.4043,40800.0
2010-06-30 13:50:00,40.86,40.98,40.83,40.94,45400.0,32.3806,32.4757,32.3568,32.444,45400.0
2010-06-30 14:00:00,40.94,41.05,40.78,40.91,117700.0,32.444,32.5311,32.3172,32.4202,117700.0
2010-06-30 14:10:00,40.92,40.97,40.84,40.9,48900.0,32.4281,32.4677,32.3647,32.4123,48900.0
2010-06-30 14:20:00,40.91,40.92,40.73,40.8,59400.0,32.4202,32.4281,32.2776,32.333,59400.0
2010-06-30 14:30:00,40.79,40.89,40.76,40.81,70000.0,32.3251,32.4043,32.3013,32.3409,70000.0
2010-06-30 14:40:00,40.82,40.85,40.69,40.81,106900.0,32.3489,32.3726,32.2459,32.3409,106900.0
2010-06-30 14:50:00,40.82,40.83,40.72,40.72,99000.0,32.3489,32.3568,32.2696,32.2696,99000.0
2010-06-30 15:00:00,40.71,40.8,40.7,40.78,101000.0,32.2617,32.333,32.2538,32.3172,101000.0
2010-06-30 15:10:00,40.79,40.81,40.61,40.71,142500.0,32.3251,32.3409,32.1825,32.2617,142500.0
2010-06-30 15:20:00,40.71,40.75,40.47,40.51,176300.0,32.2617,32.2934,32.0715,32.1032,176300.0
2010-06-30 15:30:00,40.5,40.66,40.39,40.4,375900.0,32.0953,32.2221,32.0081,32.016,375900.0
2010-06-30 15:40:00,40.41,40.43,40.15,40.38,587300.0,32.024,32.0398,31.8179,32.0002,587300.0
2010-06-30 15:50:00,40.37,40.45,40.2,40.25,567200.0,31.9923,32.0557,31.8575,31.8972,567200.0
2010-07-01 09:30:00,40.25,40.69,40.25,40.64,88700.0,31.8972,32.2459,31.8972,32.2062,88700.0
2010-07-01 09:40:00,40.64,40.78,40.5,40.54,106700.0,32.2062,32.3172,32.0953,32.127,106700.0
2010-07-01 09:50:00,40.55,40.57,40.15,40.18,148100.0,32.1349,32.1508,31.8179,31.8417,148100.0
2010-07-01 10:00:00,40.12,40.13,39.62,39.65,457500.0,31.7941,31.8021,31.3979,31.4217,457500.0
2010-07-01 10:10:00,39.66,39.73,39.04,39.1,378900.0,31.4296,31.4851,30.9383,30.9858,378900.0
2010-07-01 10:20:00,39.1,39.48,39.08,39.41,177600.0,30.9858,31.287,30.97,31.2315,177600.0
2010-07-01 10:30:00,39.44,39.44,38.86,38.9,229200.0,31.2553,31.2553,30.7956,30.8273,229200.0
2010-07-01 10:40:00,38.92,39.12,38.86,39.08,200900.0,30.8432,31.0017,30.7956,30.97,200900.0
2010-07-01 10:50:00,39.08,39.08,38.81,38.93,194400.0,30.97,30.97,30.756,30.8511,194400.0
2010-07-01 11:00:00,38.9,38.93,38.66,38.8,219300.0,30.8273,30.8511,30.6371,30.7481,219300.0
2010-07-01 11:10:00,38.8,39.2,38.78,39.16,266900.0,30.7481,31.0651,30.7322,31.0334,266900.0
2010-07-01 11:20:00,39.15,39.26,39.02,39.22,172500.0,31.0254,31.1126,30.9224,31.0809,172500.0
2010-07-01 11:30:00,39.2,39.3,39.1,39.28,177200.0,31.0651,31.1443,30.9858,31.1285,177200.0
2010-07-01 11:40:00,39.28,39.3,39.11,39.21,217300.0,31.1285,31.1443,30.9937,31.073,217300.0
2010-07-01 11:50:00,39.21,39.26,38.86,38.99,207600.0,31.073,31.1126,30.7956,30.8986,207600.0
2010-07-01 12:00:00,38.99,39.07,38.75,38.76,194500.0,30.8986,30.962,30.7084,30.7164,194500.0
2010-07-01 12:10:00,38.76,39.03,38.69,38.98,153100.0,30.7164,30.9303,30.6609,30.8907,153100.0
2010-07-01 12:20:00,38.98,39.15,38.94,39.13,130400.0,30.8907,31.0254,30.859,31.0096,130400.0
2010-07-01 12:30:00,39.13,39.31,39.08,39.27,98000.0,31.0096,31.1522,30.97,31.1205,98000.0
2010-07-01 12:40:00,39.27,39.56,39.23,39.42,203900.0,31.1205,31.3504,31.0888,31.2394,203900.0
2010-07-01 12:50:00,39.43,39.61,39.19,39.26,170500.0,31.2473,31.39,31.0571,31.1126,170500.0
2010-07-01 13:00:00,39.26,39.32,39.2,39.3,133500.0,31.1126,31.1602,31.0651,31.1443,133500.0
2010-07-01 13:10:00,39.29,39.3,39.13,39.25,194600.0,31.1364,31.1443,31.0096,31.1047,194600.0
2010-07-01 13:20:00,39.26,39.39,39.24,39.31,206700.0,31.1126,31.2156,31.0968,31.1522,206700.0
2010-07-01 13:30:00,39.31,39.67,39.31,39.67,183500.0,31.1522,31.4375,31.1522,31.4375,183500.0
2010-07-01 13:40:00,39.67,39.67,39.36,39.45,256900.0,31.4375,31.4375,31.1919,31.2632,256900.0
2010-07-01 13:50:00,39.46,39.65,39.44,39.62,90700.0,31.2711,31.4217,31.2553,31.3979,90700.0
2010-07-01 14:00:00,39.61,39.67,39.49,39.5,75300.0,31.39,31.4375,31.2949,31.3028,75300.0
2010-07-01 14:10:00,39.5,39.86,39.47,39.84,165300.0,31.3028,31.5881,31.279,31.5722,165300.0
2010-07-01 14:20:00,39.83,39.83,39.59,39.68,135000.0,31.5643,31.5643,31.3741,31.4455,135000.0
2010-07-01 14:30:00,39.69,39.72,39.56,39.64,159100.0,31.4534,31.4771,31.3504,31.4138,159100.0
2010-07-01 14:40:00,39.63,39.65,39.32,39.39,146900.0,31.4058,31.4217,31.1602,31.2156,146900.0
2010-07-01 14:50:00,39.4,39.49,39.26,39.44,111800.0,31.2236,31.2949,31.1126,31.2553,111800.0
2010-07-01 15:00:00,39.45,39.74,39.44,39.64,156900.0,31.2632,31.493,31.2553,31.4138,156900.0
2010-07-01 15:10:00,39.64,39.67,39.51,39.52,175700.0,31.4138,31.4375,31.3107,31.3187,175700.0
2010-07-01 15:20:00,39.53,39.63,39.37,39.6,141700.0,31.3266,31.4058,31.1998,31.3821,141700.0
2010-07-01 15:30:00,39.6,39.77,39.51,39.7,187800.0,31.3821,31.5168,31.3107,31.4613,187800.0
2010-07-01 15:40:00,39.7,39.77,39.45,39.47,328000.0,31.4613,31.5168,31.2632,31.279,328000.0
2010-07-01 15:50:00,39.46,39.69,39.4,39.6,494300.0,31.2711,31.4534,31.2236,31.3821,494300.0
2010-07-02 09:30:00,40.02,40.12,39.73,39.8,273300.0,31.7149,31.7941,31.4851,31.5405,273300.0
2010-07-02 09:40:00,39.83,39.9,39.42,39.42,139800.0,31.5643,31.6198,31.2394,31.2394,139800.0
2010-07-02 09:50:00,39.42,39.5,39.31,39.41,75100.0,31.2394,31.3028,31.1522,31.2315,75100.0
2010-07-02 10:00:00,39.4,39.4,39.11,39.28,117600.0,31.2236,31.2236,30.9937,31.1285,117600.0
2010-07-02 10:10:00,39.29,39.66,39.29,39.63,66200.0,31.1364,31.4296,31.1364,31.4058,66200.0
2010-07-02 10:20:00,39.63,39.74,39.51,39.51,87600.0,31.4058,31.493,31.3107,31.3107,87600.0
2010-07-02 10:30:00,39.52,39.56,39.4,39.53,39000.0,31.3187,31.3504,31.2236,31.3266,39000.0
2010-07-02 10:40:00,39.53,39.6,39.39,39.48,33500.0,31.3266,31.3821,31.2156,31.287,33500.0
2010-07-02 10:50:00,39.48,39.49,39.27,39.33,43600.0,31.287,31.2949,31.1205,31.1681,43600.0
2010-07-02 11:00:00,39.33,39.33,39.12,39.17,111700.0,31.1681,31.1681,31.0017,31.0413,111700.0
2010-07-02 11:10:00,39.17,39.22,38.99,38.99,107200.0,31.0413,31.0809,30.8986,30.8986,107200.0
2010-07-02 11:20:00,38.99,39.05,38.88,38.9,90400.0,30.8986,30.9462,30.8115,30.8273,90400.0
2010-07-02 11:30:00,38.9,38.91,38.64,38.66,102700.0,30.8273,30.8352,30.6213,30.6371,102700.0
2010-07-02 11:40:00,38.66,38.96,38.6,38.96,118500.0,30.6371,30.8749,30.5896,30.8749,118500.0
2010-07-02 11:50:00,38.96,39.09,38.94,39.02,108100.0,30.8749,30.9779,30.859,30.9224,108100.0
2010-07-02 12:00:00,39.0,39.18,38.91,39.16,57300.0,30.9066,31.0492,30.8352,31.0334,57300.0
2010-07-02 12:10:00,39.17,39.23,39.0,39.05,72100.0,31.0413,31.0888,30.9066,30.9462,72100.0
2010-07-02 12:20:00,39.06,39.16,39.01,39.14,69500.0,30.9541,31.0334,30.9145,31.0175,69500.0
2010-07-02 12:30:00,39.15,39.2,39.08,39.13,79700.0,31.0254,31.0651,30.97,31.0096,79700.0
2010-07-02 12:40:00,39.13,39.17,38.94,39.07,64200.0,31.0096,31.0413,30.859,30.962,64200.0
2010-07-02 12:50:00,39.07,39.11,39.0,39.01,27800.0,30.962,30.9937,30.9066,30.9145,27800.0
2010-07-02 13:00:00,39.02,39.04,38.86,39.03,65400.0,30.9224,30.9383,30.7956,30.9303,65400.0
2010-07-02 13:10:00,39.02,39.11,38.97,39.11,29600.0,30.9224,30.9937,30.8828,30.9937,29600.0
2010-07-02 13:20:00,39.12,39.15,38.98,38.99,36700.0,31.0017,31.0254,30.8907,30.8986,36700.0
2010-07-02 13:30:00,38.98,39.16,38.96,39.11,34200.0,30.8907,31.0334,30.8749,30.9937,34200.0
2010-07-02 13:40:00,39.1,39.19,39.0,39.18,38900.0,30.9858,31.0571,30.9066,31.0492,38900.0
2010-07-02 13:50:00,39.18,39.3,39.17,39.26,82500.0,31.0492,31.1443,31.0413,31.1126,82500.0
2010-07-02 14:00:00,39.25,39.26,39.1,39.15,30800.0,31.1047,31.1126,30.9858,31.0254,30800.0
2010-07-02 14:10:00,39.15,39.28,39.08,39.28,95500.0,31.0254,31.1285,30.97,31.1285,95500.0
2010-07-02 14:20:00,39.27,39.29,39.18,39.25,43500.0,31.1205,31.1364,31.0492,31.1047,43500.0
2010-07-02 14:30:00,39.25,39.28,39.14,39.25,60100.0,31.1047,31.1285,31.0175,31.1047,60100.0
2010-07-02 14:40:00,39.25,39.27,39.17,39.17,47700.0,31.1047,31.1205,31.0413,31.0413,47700.0
2010-07-02 14:50:00,39.16,39.3,39.11,39.3,96000.0,31.0334,31.1443,30.9937,31.1443,96000.0
2010-07-02 15:00:00,39.3,39.5,39.24,39.5,150500.0,31.1443,31.3028,31.0968,31.3028,150500.0
2010-07-02 15:10:00,39.51,39.52,39.43,39.48,133500.0,31.3107,31.3187,31.2473,31.287,133500.0
2010-07-02 15:20:00,39.48,39.6,39.43,39.53,145500.0,31.287,31.3821,31.2473,31.3266,145500.0
2010-07-02 15:30:00,39.53,39.79,39.49,39.79,190900.0,31.3266,31.5326,31.2949,31.5326,190900.0
2010-07-02 15:40:00,39.8,39.83,39.7,39.72,275700.0,31.5405,31.5643,31.4613,31.4771,275700.0
2010-07-02 15:50:00,39.72,39.79,39.43,39.44,527100.0,31.4771,31.5326,31.2473,31.2553,527100.0
2010-07-06 09:30:00,39.92,40.16,39.81,40.13,136100.0,31.6356,31.8258,31.5485,31.8021,136100.0
2010-07-06 09:40:00,40.13,40.33,40.1,40.31,151500.0,31.8021,31.9606,31.7783,31.9447,151500.0
2010-07-06 09:50:00,40.3,40.61,40.3,40.55,130400.0,31.9368,32.1825,31.9368,32.1349,130400.0
2010-07-06 10:00:00,40.56,40.95,40.48,40.9,183200.0,32.1428,32.4519,32.0794,32.4123,183200.0
2010-07-06 10:10:00,40.9,40.95,40.77,40.78,73500.0,32.4123,32.4519,32.3092,32.3172,73500.0
2010-07-06 10:20:00,40.78,40.81,40.64,40.72,97500.0,32.3172,32.3409,32.2062,32.2696,97500.0
2010-07-06 10:30:00,40.71,40.73,40.58,40.59,97400.0,32.2617,32.2776,32.1587,32.1666,97400.0
2010-07-06 10:40:00,40.59,40.63,40.41,40.47,81300.0,32.1666,32.1983,32.024,32.0715,81300.0
2010-07-06 10:50:00,40.46,40.65,40.44,40.51,91700.0,32.0636,32.2142,32.0477,32.1032,91700.0
2010-07-06 11:00:00,40.5,40.52,40.35,40.37,96900.0,32.0953,32.1111,31.9764,31.9923,96900.0
2010-07-06 11:10:00,40.38,40.41,40.26,40.31,161700.0,32.0002,32.024,31.9051,31.9447,161700.0
2010-07-06 11:20:00,40.31,40.34,40.09,40.15,129400.0,31.9447,31.9685,31.7704,31.8179,129400.0
2010-07-06 11:30:00,40.13,40.38,40.12,40.3,67200.0,31.8021,32.0002,31.7941,31.9368,67200.0
2010-07-06 11:40:00,40.29,40.29,40.16,40.19,63400.0,31.9289,31.9289,31.8258,31.8496,63400.0
2010-07-06 11:50:00,40.17,40.35,40.17,40.33,74800.0,31.8338,31.9764,31.8338,31.9606,74800.0
2010-07-06 12:00:00,40.33,40.44,40.31,40.4,54700.0,31.9606,32.0477,31.9447,32.016,54700.0
2010-07-06 12:10:00,40.4,40.41,40.21,40.24,80300.0,32.016,32.024,31.8655,31.8892,80300.0
2010-07-06 12:20:00,40.25,40.27,40.01,40.07,109400.0,31.8972,31.913,31.707,31.7545,109400.0
2010-07-06 12:30:00,40.06,40.12,39.99,40.05,115900.0,31.7466,31.7941,31.6911,31.7387,115900.0
2010-07-06 12:40:00,40.05,40.09,39.75,39.76,112300.0,31.7387,31.7704,31.5009,31.5088,112300.0
2010-07-06 12:50:00,39.76,39.76,39.58,39.65,106300.0,31.5088,31.5088,31.3662,31.4217,106300.0
2010-07-06 13:00:00,39.65,39.79,39.65,39.76,27300.0,31.4217,31.5326,31.4217,31.5088,27300.0
2010-07-06 13:10:00,39.75,39.79,39.6,39.64,29600.0,31.5009,31.5326,31.3821,31.4138,29600.0
2010-07-06 13:20:00,39.63,39.71,39.54,39.7,40000.0,31.4058,31.4692,31.3345,31.4613,40000.0
2010-07-06 13:30:00,39.69,39.74,39.53,39.53,31600.0,31.4534,31.493,31.3266,31.3266,31600.0
2010-07-06 13:40:00,39.53,39.59,39.31,39.36,61000.0,31.3266,31.3741,31.1522,31.1919,61000.0
2010-07-06 13:50:00,39.37,39.43,39.2,39.29,79500.0,31.1998,31.2473,31.0651,31.1364,79500.0
2010-07-06 14:00:00,39.3,39.4,39.15,39.2,110000.0,31.1443,31.2236,31.0254,31.0651,110000.0
2010-07-06 14:10:00,39.21,39.32,39.04,39.27,112100.0,31.073,31.1602,30.9383,31.1205,112100.0
2010-07-06 14:20:00,39.25,39.47,39.24,39.42,124400.0,31.1047,31.279,31.0968,31.2394,124400.0
2010-07-06 14:30:00,39.44,39.61,39.43,39.55,85900.0,31.2553,31.39,31.2473,31.3424,85900.0
2010-07-06 14:40:00,39.56,39.56,39.32,39.39,66100.0,31.3504,31.3504,31.1602,31.2156,66100.0
2010-07-06 14:50:00,39.39,39.57,39.3,39.32,64900.0,31.2156,31.3583,31.1443,31.1602,64900.0
2010-07-06 15:00:00,39.32,39.4,39.13,39.29,133300.0,31.1602,31.2236,31.0096,31.1364,133300.0
2010-07-06 15:10:00,39.28,39.44,39.15,39.26,119500.0,31.1285,31.2553,31.0254,31.1126,119500.0
2010-07-06 15:20:00,39.26,39.33,39.08,39.33,201800.0,31.1126,31.1681,30.97,31.1681,201800.0
2010-07-06 15:30:00,39.33,39.42,39.25,39.26,221100.0,31.1681,31.2394,31.1047,31.1126,221100.0
2010-07-06 15:40:00,39.24,39.68,39.24,39.4,379800.0,31.0968,31.4455,31.0968,31.2236,379800.0
2010-07-06 15:50:00,39.41,39.64,39.32,39.62,547400.0,31.2315,31.4138,31.1602,31.3979,547400.0
2010-07-07 09:30:00,39.89,40.65,39.89,40.5,240900.0,31.6119,32.2142,31.6119,32.0953,240900.0
2010-07-07 09:40:00,40.51,40.6,40.1,40.13,137700.0,32.1032,32.1745,31.7783,31.8021,137700.0
2010-07-07 09:50:00,40.13,40.45,40.08,40.45,111600.0,31.8021,32.0557,31.7624,32.0557,111600.0
2010-07-07 10:00:00,40.45,40.72,40.44,40.66,162000.0,32.0557,32.2696,32.0477,32.2221,162000.0
2010-07-07 10:10:00,40.67,40.92,40.67,40.82,156700.0,32.23,32.4281,32.23,32.3489,156700.0
2010-07-07 10:20:00,40.81,40.91,40.78,40.88,179700.0,32.3409,32.4202,32.3172,32.3964,179700.0
2010-07-07 10:30:00,40.88,41.15,40.88,41.11,237800.0,32.3964,32.6104,32.3964,32.5787,237800.0
2010-07-07 10:40:00,41.11,41.21,40.93,41.19,167100.0,32.5787,32.6579,32.436,32.6421,167100.0
2010-07-07 10:50:00,41.19,41.34,41.13,41.23,133400.0,32.6421,32.761,32.5945,32.6738,133400.0
2010-07-07 11:00:00,41.24,41.26,41.15,41.22,89500.0,32.6817,32.6976,32.6104,32.6659,89500.0
2010-07-07 11:10:00,41.22,41.35,40.98,40.98,169100.0,32.6659,32.7689,32.4757,32.4757,169100.0
2010-07-07 11:20:00,40.98,41.22,40.96,41.19,55500.0,32.4757,32.6659,32.4598,32.6421,55500.0
2010-07-07 11:30:00,41.19,41.3,41.14,41.21,101300.0,32.6421,32.7293,32.6025,32.6579,101300.0
2010-07-07 11:40:00,41.21,41.21,40.97,40.97,84000.0,32.6579,32.6579,32.4677,32.4677,84000.0
2010-07-07 11:50:00,40.96,41.12,40.94,41.04,210200.0,32.4598,32.5866,32.444,32.5232,210200.0
2010-07-07 12:00:00,41.04,41.16,41.02,41.13,117500.0,32.5232,32.6183,32.5074,32.5945,117500.0
2010-07-07 12:10:00,41.13,41.2,41.04,41.04,45000.0,32.5945,32.65,32.5232,32.5232,45000.0
2010-07-07 12:20:00,41.03,41.2,41.01,41.16,155600.0,32.5153,32.65,32.4994,32.6183,155600.0
2010-07-07 12:30:00,41.17,41.23,41.13,41.16,32300.0,32.6262,32.6738,32.5945,32.6183,32300.0
2010-07-07 12:40:00,41.13,41.34,41.1,41.31,81400.0,32.5945,32.761,32.5708,32.7372,81400.0
2010-07-07 12:50:00,41.3,41.47,41.28,41.32,130800.0,32.7293,32.864,32.7134,32.7451,130800.0
2010-07-07 13:00:00,41.32,41.41,41.27,41.37,55300.0,32.7451,32.8164,32.7055,32.7847,55300.0
2010-07-07 13:10:00,41.36,41.57,41.3,41.5,164000.0,32.7768,32.9432,32.7293,32.8878,164000.0
2010-07-07 13:20:00,41.51,41.63,41.51,41.61,130200.0,32.8957,32.9908,32.8957,32.9749,130200.0
2010-07-07 13:30:00,41.6,41.6,41.36,41.36,135000.0,32.967,32.967,32.7768,32.7768,135000.0
2010-07-07 13:40:00,41.36,41.42,41.33,41.41,99700.0,32.7768,32.8244,32.753,32.8164,99700.0
2010-07-07 13:50:00,41.4,41.59,41.37,41.54,105500.0,32.8085,32.9591,32.7847,32.9195,105500.0
2010-07-07 14:00:00,41.54,41.64,41.44,41.5,179200.0,32.9195,32.9987,32.8402,32.8878,179200.0
2010-07-07 14:10:00,41.5,41.51,41.41,41.5,132500.0,32.8878,32.8957,32.8164,32.8878,132500.0
2010-07-07 14:20:00,41.5,41.55,41.3,41.37,224300.0,32.8878,32.9274,32.7293,32.7847,224300.0
2010-07-07 14:30:00,41.37,41.41,41.28,41.31,61500.0,32.7847,32.8164,32.7134,32.7372,61500.0
2010-07-07 14:40:00,41.31,41.46,41.28,41.41,71900.0,32.7372,32.8561,32.7134,32.8164,71900.0
2010-07-07 14:50:00,41.41,41.58,41.4,41.58,78600.0,32.8164,32.9512,32.8085,32.9512,78600.0
2010-07-07 15:00:00,41.58,41.59,41.46,41.52,85300.0,32.9512,32.9591,32.8561,32.9036,85300.0
2010-07-07 15:10:00,41.53,41.76,41.5,41.69,179200.0,32.9115,33.0938,32.8878,33.0383,179200.0
2010-07-07 15:20:00,41.68,41.85,41.66,41.83,158300.0,33.0304,33.1651,33.0146,33.1493,158300.0
2010-07-07 15:30:00,41.82,42.01,41.78,41.98,292100.0,33.1413,33.2919,33.1096,33.2681,292100.0
2010-07-07 15:40:00,41.99,42.05,41.85,41.98,394400.0,33.2761,33.3236,33.1651,33.2681,394400.0
2010-07-07 15:50:00,41.98,42.18,41.97,42.08,813200.0,33.2681,33.4266,33.2602,33.3474,813200.0
2010-07-08 09:30:00,42.65,43.2,42.61,43.14,388000.0,33.7991,34.235,33.7674,34.1874,388000.0
2010-07-08 09:40:00,43.15,43.17,42.71,42.79,349200.0,34.1953,34.2112,33.8467,33.9101,349200.0
2010-07-08 09:50:00,42.78,42.87,42.49,42.52,156300.0,33.9021,33.9734,33.6723,33.6961,156300.0
2010-07-08 10:00:00,42.52,42.56,42.31,42.39,180900.0,33.6961,33.7278,33.5297,33.5931,180900.0
2010-07-08 10:10:00,42.39,42.6,42.38,42.56,64400.0,33.5931,33.7595,33.5851,33.7278,64400.0
2010-07-08 10:20:00,42.59,42.73,42.53,42.71,65600.0,33.7516,33.8625,33.704,33.8467,65600.0
2010-07-08 10:30:00,42.71,42.72,42.45,42.49,99200.0,33.8467,33.8546,33.6406,33.6723,99200.0
2010-07-08 10:40:00,42.48,42.48,42.3,42.4,91200.0,33.6644,33.6644,33.5217,33.601,91200.0
2010-07-08 10:50:00,42.41,42.41,42.0,42.08,128100.0,33.6089,33.6089,33.284,33.3474,128100.0
2010-07-08 11:00:00,42.07,42.19,41.96,42.18,98400.0,33.3395,33.4346,33.2523,33.4266,98400.0
2010-07-08 11:10:00,42.17,42.36,42.12,42.35,47100.0,33.4187,33.5693,33.3791,33.5614,47100.0
2010-07-08 11:20:00,42.34,42.34,42.07,42.08,38500.0,33.5534,33.5534,33.3395,33.3474,38500.0
2010-07-08 11:30:00,42.08,42.39,42.0,42.31,79900.0,33.3474,33.5931,33.284,33.5297,79900.0
2010-07-08 11:40:00,42.31,42.31,41.98,41.99,161500.0,33.5297,33.5297,33.2681,33.2761,161500.0
2010-07-08 11:50:00,41.98,42.14,41.89,42.13,84100.0,33.2681,33.3949,33.1968,33.387,84100.0
2010-07-08 12:00:00,42.13,42.19,42.0,42.16,71300.0,33.387,33.4346,33.284,33.4108,71300.0
2010-07-08 12:10:00,42.15,42.21,42.1,42.2,26000.0,33.4029,33.4504,33.3632,33.4425,26000.0
2010-07-08 12:20:00,42.21,42.31,42.16,42.28,57600.0,33.4504,33.5297,33.4108,33.5059,57600.0
2010-07-08 12:30:00,42.27,42.28,42.13,42.15,48700.0,33.498,33.5059,33.387,33.4029,48700.0
2010-07-08 12:40:00,42.14,42.18,41.99,42.18,38900.0,33.3949,33.4266,33.2761,33.4266,38900.0
2010-07-08 12:50:00,42.2,42.23,42.05,42.1,33700.0,33.4425,33.4663,33.3236,33.3632,33700.0
2010-07-08 13:00:00,42.11,42.32,42.09,42.32,25000.0,33.3712,33.5376,33.3553,33.5376,25000.0
2010-07-08 13:10:00,42.32,42.42,42.24,42.41,36300.0,33.5376,33.6168,33.4742,33.6089,36300.0
2010-07-08 13:20:00,42.4,42.47,42.24,42.25,32900.0,33.601,33.6565,33.4742,33.4821,32900.0
2010-07-08 13:30:00,42.25,42.34,42.21,42.21,31400.0,33.4821,33.5534,33.4504,33.4504,31400.0
2010-07-08 13:40:00,42.19,42.3,42.17,42.29,39100.0,33.4346,33.5217,33.4187,33.5138,39100.0
2010-07-08 13:50:00,42.29,42.33,42.15,42.18,47100.0,33.5138,33.5455,33.4029,33.4266,47100.0
2010-07-08 14:00:00,42.19,42.22,42.01,42.01,66300.0,33.4346,33.4583,33.2919,33.2919,66300.0
2010-07-08 14:10:00,42.02,42.03,41.89,41.97,94500.0,33.2998,33.3078,33.1968,33.2602,94500.0
2010-07-08 14:20:00,41.96,42.0,41.89,41.97,78100.0,33.2523,33.284,33.1968,33.2602,78100.0
2010-07-08 14:30:00,41.97,42.07,41.91,41.94,39800.0,33.2602,33.3395,33.2127,33.2364,39800.0
2010-07-08 14:40:00,41.93,42.11,41.92,42.0,61600.0,33.2285,33.3712,33.2206,33.284,61600.0
2010-07-08 14:50:00,41.99,42.19,41.97,42.17,46100.0,33.2761,33.4346,33.2602,33.4187,46100.0
2010-07-08 15:00:00,42.16,42.17,41.97,41.99,243400.0,33.4108,33.4187,33.2602,33.2761,243400.0
2010-07-08 15:10:00,42.0,42.32,41.94,42.3,170300.0,33.284,33.5376,33.2364,33.5217,170300.0
2010-07-08 15:20:00,42.3,42.49,42.29,42.49,162300.0,33.5217,33.6723,33.5138,33.6723,162300.0
2010-07-08 15:30:00,42.5,42.75,42.46,42.7,312900.0,33.6802,33.8784,33.6485,33.8387,312900.0
2010-07-08 15:40:00,42.71,42.77,42.48,42.67,419800.0,33.8467,33.8942,33.6644,33.815,419800.0
2010-07-08 15:50:00,42.68,42.78,42.63,42.78,435100.0,33.8229,33.9021,33.7833,33.9021,435100.0
2010-07-09 09:30:00,42.74,42.95,42.52,42.95,158400.0,33.8704,34.0368,33.6961,34.0368,158400.0
2010-07-09 09:40:00,42.94,43.04,42.68,42.68,114300.0,34.0289,34.1082,33.8229,33.8229,114300.0
2010-07-09 09:50:00,42.69,42.73,42.54,42.69,77300.0,33.8308,33.8625,33.7119,33.8308,77300.0
2010-07-09 10:00:00,42.68,42.92,42.67,42.83,93200.0,33.8229,34.0131,33.815,33.9417,93200.0
2010-07-09 10:10:00,42.82,43.15,42.78,43.15,59800.0,33.9338,34.1953,33.9021,34.1953,59800.0
2010-07-09 10:20:00,43.14,43.3,43.1,43.15,89700.0,34.1874,34.3142,34.1557,34.1953,89700.0
2010-07-09 10:30:00,43.16,43.33,43.15,43.24,62100.0,34.2033,34.338,34.1953,34.2667,62100.0
2010-07-09 10:40:00,43.24,43.31,43.13,43.13,39000.0,34.2667,34.3221,34.1795,34.1795,39000.0
2010-07-09 10:50:00,43.14,43.16,42.98,42.99,56700.0,34.1874,34.2033,34.0606,34.0685,56700.0
2010-07-09 11:00:00,42.99,43.05,42.92,42.94,50400.0,34.0685,34.1161,34.0131,34.0289,50400.0
2010-07-09 11:10:00,42.94,43.0,42.82,42.9,50100.0,34.0289,34.0765,33.9338,33.9972,50100.0
2010-07-09 11:20:00,42.9,42.95,42.84,42.92,38100.0,33.9972,34.0368,33.9497,34.0131,38100.0
2010-07-09 11:30:00,42.94,43.07,42.91,43.07,44300.0,34.0289,34.1319,34.0051,34.1319,44300.0
2010-07-09 11:40:00,43.07,43.09,42.95,42.95,58100.0,34.1319,34.1478,34.0368,34.0368,58100.0
2010-07-09 11:50:00,42.95,42.96,42.88,42.92,53700.0,34.0368,34.0448,33.9814,34.0131,53700.0
2010-07-09 12:00:00,42.93,43.0,42.91,42.99,20200.0,34.021,34.0765,34.0051,34.0685,20200.0
2010-07-09 12:10:00,42.99,43.0,42.88,42.99,28600.0,34.0685,34.0765,33.9814,34.0685,28600.0
2010-07-09 12:20:00,42.99,43.08,42.97,43.07,46200.0,34.0685,34.1399,34.0527,34.1319,46200.0
2010-07-09 12:30:00,43.06,43.06,42.89,42.89,24900.0,34.124,34.124,33.9893,33.9893,24900.0
2010-07-09 12:40:00,42.9,42.98,42.87,42.97,32800.0,33.9972,34.0606,33.9734,34.0527,32800.0
2010-07-09 12:50:00,42.96,43.02,42.94,42.94,23300.0,34.0448,34.0923,34.0289,34.0289,23300.0
2010-07-09 13:00:00,42.94,43.11,42.91,43.1,52300.0,34.0289,34.1636,34.0051,34.1557,52300.0
2010-07-09 13:10:00,43.1,43.24,43.1,43.18,105000.0,34.1557,34.2667,34.1557,34.2191,105000.0
2010-07-09 13:20:00,43.18,43.19,43.14,43.19,50700.0,34.2191,34.227,34.1874,34.227,50700.0
2010-07-09 13:30:00,43.18,43.46,43.18,43.43,131500.0,34.2191,34.441,34.2191,34.4172,131500.0
2010-07-09 13:40:00,43.44,43.54,43.38,43.53,158700.0,34.4252,34.5044,34.3776,34.4965,158700.0
2010-07-09 13:50:00,43.53,43.65,43.5,43.62,86300.0,34.4965,34.5916,34.4727,34.5678,86300.0
2010-07-09 14:00:00,43.61,43.64,43.51,43.52,73900.0,34.5599,34.5837,34.4806,34.4886,73900.0
2010-07-09 14:10:00,43.52,43.55,43.47,43.55,93800.0,34.4886,34.5123,34.4489,34.5123,93800.0
2010-07-09 14:20:00,43.54,43.62,43.5,43.5,92600.0,34.5044,34.5678,34.4727,34.4727,92600.0
2010-07-09 14:30:00,43.49,43.51,43.44,43.45,64700.0,34.4648,34.4806,34.4252,34.4331,64700.0
2010-07-09 14:40:00,43.46,43.57,43.45,43.55,128200.0,34.441,34.5282,34.4331,34.5123,128200.0
2010-07-09 14:50:00,43.55,43.81,43.55,43.76,141900.0,34.5123,34.7184,34.5123,34.6788,141900.0
2010-07-09 15:00:00,43.76,43.77,43.65,43.66,102300.0,34.6788,34.6867,34.5916,34.5995,102300.0
2010-07-09 15:10:00,43.66,43.74,43.63,43.65,135600.0,34.5995,34.6629,34.5757,34.5916,135600.0
2010-07-09 15:20:00,43.65,43.72,43.55,43.56,157100.0,34.5916,34.6471,34.5123,34.5203,157100.0
2010-07-09 15:30:00,43.56,43.68,43.52,43.61,199200.0,34.5203,34.6154,34.4886,34.5599,199200.0
2010-07-09 15:40:00,43.62,43.69,43.53,43.62,314200.0,34.5678,34.6233,34.4965,34.5678,314200.0
2010-07-09 15:50:00,43.63,43.71,43.58,43.65,440900.0,34.5757,34.6391,34.5361,34.5916,440900.0
2010-07-12 09:30:00,43.34,43.5,43.2,43.29,119500.0,34.3459,34.4727,34.235,34.3063,119500.0
2010-07-12 09:40:00,43.3,43.63,43.27,43.62,66300.0,34.3142,34.5757,34.2904,34.5678,66300.0
2010-07-12 09:50:00,43.63,43.66,43.46,43.65,74200.0,34.5757,34.5995,34.441,34.5916,74200.0
2010-07-12 10:00:00,43.63,43.72,43.61,43.65,48900.0,34.5757,34.6471,34.5599,34.5916,48900.0
2010-07-12 10:10:00,43.64,43.69,43.61,43.66,74000.0,34.5837,34.6233,34.5599,34.5995,74000.0
2010-07-12 10:20:00,43.65,43.67,43.62,43.64,64700.0,34.5916,34.6074,34.5678,34.5837,64700.0
2010-07-12 10:30:00,43.64,43.66,43.47,43.5,69400.0,34.5837,34.5995,34.4489,34.4727,69400.0
2010-07-12 10:40:00,43.49,43.52,43.28,43.37,90800.0,34.4648,34.4886,34.2984,34.3697,90800.0
2010-07-12 10:50:00,43.35,43.45,43.35,43.44,78600.0,34.3538,34.4331,34.3538,34.4252,78600.0
2010-07-12 11:00:00,43.44,43.44,43.07,43.11,93500.0,34.4252,34.4252,34.1319,34.1636,93500.0
2010-07-12 11:10:00,43.09,43.34,43.05,43.25,48500.0,34.1478,34.3459,34.1161,34.2746,48500.0
2010-07-12 11:20:00,43.25,43.39,43.14,43.35,39100.0,34.2746,34.3855,34.1874,34.3538,39100.0
2010-07-12 11:30:00,43.34,43.39,43.31,43.35,30100.0,34.3459,34.3855,34.3221,34.3538,30100.0
2010-07-12 11:40:00,43.35,43.42,43.35,43.38,25000.0,34.3538,34.4093,34.3538,34.3776,25000.0
2010-07-12 11:50:00,43.37,43.44,43.33,43.33,98400.0,34.3697,34.4252,34.338,34.338,98400.0
2010-07-12 12:00:00,43.33,43.6,43.32,43.57,70500.0,34.338,34.552,34.3301,34.5282,70500.0
2010-07-12 12:10:00,43.56,43.57,43.43,43.45,36300.0,34.5203,34.5282,34.4172,34.4331,36300.0
2010-07-12 12:20:00,43.44,43.46,43.34,43.35,22000.0,34.4252,34.441,34.3459,34.3538,22000.0
2010-07-12 12:30:00,43.34,43.61,43.32,43.61,90700.0,34.3459,34.5599,34.3301,34.5599,90700.0
2010-07-12 12:40:00,43.62,43.7,43.5,43.51,53200.0,34.5678,34.6312,34.4727,34.4806,53200.0
2010-07-12 12:50:00,43.5,43.55,43.35,43.35,28300.0,34.4727,34.5123,34.3538,34.3538,28300.0
2010-07-12 13:00:00,43.33,43.43,43.31,43.42,25800.0,34.338,34.4172,34.3221,34.4093,25800.0
2010-07-12 13:10:00,43.39,43.6,43.39,43.6,23400.0,34.3855,34.552,34.3855,34.552,23400.0
2010-07-12 13:20:00,43.58,43.63,43.52,43.63,19700.0,34.5361,34.5757,34.4886,34.5757,19700.0
2010-07-12 13:30:00,43.63,43.67,43.55,43.56,39700.0,34.5757,34.6074,34.5123,34.5203,39700.0
2010-07-12 13:40:00,43.56,43.66,43.5,43.65,32800.0,34.5203,34.5995,34.4727,34.5916,32800.0
2010-07-12 13:50:00,43.65,43.75,43.64,43.72,69000.0,34.5916,34.6708,34.5837,34.6471,69000.0
2010-07-12 14:00:00,43.72,43.77,43.61,43.65,44000.0,34.6471,34.6867,34.5599,34.5916,44000.0
2010-07-12 14:10:00,43.64,43.72,43.57,43.58,40400.0,34.5837,34.6471,34.5282,34.5361,40400.0
2010-07-12 14:20:00,43.57,43.62,43.52,43.59,29600.0,34.5282,34.5678,34.4886,34.544,29600.0
2010-07-12 14:30:00,43.59,43.66,43.5,43.66,39500.0,34.544,34.5995,34.4727,34.5995,39500.0
2010-07-12 14:40:00,43.64,43.73,43.62,43.66,46700.0,34.5837,34.655,34.5678,34.5995,46700.0
2010-07-12 14:50:00,43.67,43.67,43.52,43.59,62000.0,34.6074,34.6074,34.4886,34.544,62000.0
2010-07-12 15:00:00,43.59,43.59,43.47,43.52,61600.0,34.544,34.544,34.4489,34.4886,61600.0
2010-07-12 15:10:00,43.51,43.68,43.5,43.59,102600.0,34.4806,34.6154,34.4727,34.544,102600.0
2010-07-12 15:20:00,43.58,43.69,43.56,43.66,112100.0,34.5361,34.6233,34.5203,34.5995,112100.0
2010-07-12 15:30:00,43.66,43.7,43.58,43.69,114000.0,34.5995,34.6312,34.5361,34.6233,114000.0
2010-07-12 15:40:00,43.69,43.74,43.63,43.64,130100.0,34.6233,34.6629,34.5757,34.5837,130100.0
2010-07-12 15:50:00,43.65,43.67,43.58,43.66,196900.0,34.5916,34.6074,34.5361,34.5995,196900.0
2010-07-13 09:30:00,44.26,44.33,44.11,44.18,253400.0,35.075,35.1305,34.9561,35.0116,253400.0
2010-07-13 09:40:00,44.2,44.28,43.93,44.1,325900.0,35.0274,35.0908,34.8135,34.9482,325900.0
2010-07-13 09:50:00,44.1,44.34,44.04,44.32,95500.0,34.9482,35.1384,34.9006,35.1225,95500.0
2010-07-13 10:00:00,44.31,44.69,44.3,44.61,283000.0,35.1146,35.4158,35.1067,35.3524,283000.0
2010-07-13 10:10:00,44.6,44.61,44.44,44.49,88500.0,35.3444,35.3524,35.2176,35.2573,88500.0
2010-07-13 10:20:00,44.49,44.6,44.46,44.49,102900.0,35.2573,35.3444,35.2335,35.2573,102900.0
2010-07-13 10:30:00,44.5,44.55,44.37,44.48,99000.0,35.2652,35.3048,35.1622,35.2493,99000.0
2010-07-13 10:40:00,44.48,44.5,44.37,44.37,100300.0,35.2493,35.2652,35.1622,35.1622,100300.0
2010-07-13 10:50:00,44.37,44.5,44.36,44.47,82500.0,35.1622,35.2652,35.1542,35.2414,82500.0
2010-07-13 11:00:00,44.47,44.67,44.46,44.67,75200.0,35.2414,35.3999,35.2335,35.3999,75200.0
2010-07-13 11:10:00,44.67,44.72,44.62,44.62,69300.0,35.3999,35.4395,35.3603,35.3603,69300.0
2010-07-13 11:20:00,44.63,44.75,44.58,44.74,80600.0,35.3682,35.4633,35.3286,35.4554,80600.0
2010-07-13 11:30:00,44.74,44.98,44.74,44.92,190200.0,35.4554,35.6456,35.4554,35.598,190200.0
2010-07-13 11:40:00,44.92,44.95,44.87,44.9,94200.0,35.598,35.6218,35.5584,35.5822,94200.0
2010-07-13 11:50:00,44.91,44.98,44.85,44.95,81600.0,35.5901,35.6456,35.5426,35.6218,81600.0
2010-07-13 12:00:00,44.93,44.96,44.86,44.9,66400.0,35.6059,35.6297,35.5505,35.5822,66400.0
2010-07-13 12:10:00,44.9,44.98,44.87,44.95,129700.0,35.5822,35.6456,35.5584,35.6218,129700.0
2010-07-13 12:20:00,44.95,45.0,44.9,45.0,164000.0,35.6218,35.6614,35.5822,35.6614,164000.0
2010-07-13 12:30:00,44.99,45.08,44.97,44.97,121300.0,35.6535,35.7248,35.6376,35.6376,121300.0
2010-07-13 12:40:00,44.97,45.01,44.92,44.95,88800.0,35.6376,35.6693,35.598,35.6218,88800.0
2010-07-13 12:50:00,44.95,44.96,44.79,44.79,76400.0,35.6218,35.6297,35.495,35.495,76400.0
2010-07-13 13:00:00,44.79,44.99,44.79,44.97,58200.0,35.495,35.6535,35.495,35.6376,58200.0
2010-07-13 13:10:00,44.97,44.98,44.75,44.77,112800.0,35.6376,35.6456,35.4633,35.4792,112800.0
2010-07-13 13:20:00,44.77,44.82,44.72,44.77,77900.0,35.4792,35.5188,35.4395,35.4792,77900.0
2010-07-13 13:30:00,44.78,44.94,44.78,44.91,69600.0,35.4871,35.6139,35.4871,35.5901,69600.0
2010-07-13 13:40:00,44.92,44.97,44.85,44.86,79400.0,35.598,35.6376,35.5426,35.5505,79400.0
2010-07-13 13:50:00,44.85,44.91,44.79,44.87,72400.0,35.5426,35.5901,35.495,35.5584,72400.0
2010-07-13 14:00:00,44.87,44.95,44.82,44.84,206300.0,35.5584,35.6218,35.5188,35.5346,206300.0
2010-07-13 14:10:00,44.82,44.93,44.79,44.92,81200.0,35.5188,35.6059,35.495,35.598,81200.0
2010-07-13 14:20:00,44.92,44.93,44.81,44.87,103200.0,35.598,35.6059,35.5109,35.5584,103200.0
2010-07-13 14:30:00,44.89,44.96,44.83,44.93,92500.0,35.5743,35.6297,35.5267,35.6059,92500.0
2010-07-13 14:40:00,44.93,44.94,44.85,44.87,154400.0,35.6059,35.6139,35.5426,35.5584,154400.0
2010-07-13 14:50:00,44.87,44.98,44.83,44.98,76800.0,35.5584,35.6456,35.5267,35.6456,76800.0
2010-07-13 15:00:00,44.99,45.1,44.98,45.01,167200.0,35.6535,35.7407,35.6456,35.6693,167200.0
2010-07-13 15:10:00,45.02,45.19,45.01,45.1,144600.0,35.6773,35.812,35.6693,35.7407,144600.0
2010-07-13 15:20:00,45.11,45.15,44.97,45.13,151100.0,35.7486,35.7803,35.6376,35.7644,151100.0
2010-07-13 15:30:00,45.13,45.17,45.06,45.16,187600.0,35.7644,35.7961,35.709,35.7882,187600.0
2010-07-13 15:40:00,45.15,45.2,45.12,45.15,356100.0,35.7803,35.8199,35.7565,35.7803,356100.0
2010-07-13 15:50:00,45.16,45.19,44.95,44.96,569700.0,35.7882,35.812,35.6218,35.6297,569700.0
2010-07-14 09:30:00,44.61,44.61,43.87,43.94,379700.0,35.3524,35.3524,34.7659,34.8214,379700.0
2010-07-14 09:40:00,43.95,44.25,43.84,44.15,224600.0,34.8293,35.0671,34.7422,34.9878,224600.0
2010-07-14 09:50:00,44.16,44.18,43.95,44.1,89600.0,34.9957,35.0116,34.8293,34.9482,89600.0
2010-07-14 10:00:00,44.12,44.2,44.03,44.17,111400.0,34.964,35.0274,34.8927,35.0037,111400.0
2010-07-14 10:10:00,44.17,44.27,44.14,44.2,62200.0,35.0037,35.0829,34.9799,35.0274,62200.0
2010-07-14 10:20:00,44.18,44.43,44.17,44.26,83000.0,35.0116,35.2097,35.0037,35.075,83000.0
2010-07-14 10:30:00,44.27,44.37,44.15,44.17,63200.0,35.0829,35.1622,34.9878,35.0037,63200.0
2010-07-14 10:40:00,44.15,44.42,44.15,44.33,51900.0,34.9878,35.2018,34.9878,35.1305,51900.0
2010-07-14 10:50:00,44.34,44.45,44.26,44.41,116200.0,35.1384,35.2256,35.075,35.1939,116200.0
2010-07-14 11:00:00,44.41,44.44,44.31,44.37,85000.0,35.1939,35.2176,35.1146,35.1622,85000.0
2010-07-14 11:10:00,44.36,44.48,44.25,44.48,86100.0,35.1542,35.2493,35.0671,35.2493,86100.0
2010-07-14 11:20:00,44.48,44.62,44.45,44.47,79000.0,35.2493,35.3603,35.2256,35.2414,79000.0
2010-07-14 11:30:00,44.47,44.54,44.44,44.5,57400.0,35.2414,35.2969,35.2176,35.2652,57400.0
2010-07-14 11:40:00,44.49,44.58,44.46,44.53,54400.0,35.2573,35.3286,35.2335,35.289,54400.0
2010-07-14 11:50:00,44.52,44.6,44.46,44.48,41200.0,35.281,35.3444,35.2335,35.2493,41200.0
2010-07-14 12:00:00,44.47,44.5,44.43,44.49,48200.0,35.2414,35.2652,35.2097,35.2573,48200.0
2010-07-14 12:10:00,44.49,44.5,44.44,44.5,67100.0,35.2573,35.2652,35.2176,35.2652,67100.0
2010-07-14 12:20:00,44.5,44.54,44.45,44.48,40200.0,35.2652,35.2969,35.2256,35.2493,40200.0
2010-07-14 12:30:00,44.48,44.58,44.47,44.54,68000.0,35.2493,35.3286,35.2414,35.2969,68000.0
2010-07-14 12:40:00,44.53,44.6,44.49,44.5,63700.0,35.289,35.3444,35.2573,35.2652,63700.0
2010-07-14 12:50:00,44.5,44.5,44.28,44.42,77900.0,35.2652,35.2652,35.0908,35.2018,77900.0
2010-07-14 13:00:00,44.41,44.41,44.29,44.38,57000.0,35.1939,35.1939,35.0988,35.1701,57000.0
2010-07-14 13:10:00,44.38,44.46,44.33,44.44,32800.0,35.1701,35.2335,35.1305,35.2176,32800.0
2010-07-14 13:20:00,44.44,44.52,44.42,44.52,69300.0,35.2176,35.281,35.2018,35.281,69300.0
2010-07-14 13:30:00,44.52,44.57,44.46,44.47,50600.0,35.281,35.3207,35.2335,35.2414,50600.0
2010-07-14 13:40:00,44.47,44.47,44.28,44.28,60700.0,35.2414,35.2414,35.0908,35.0908,60700.0
2010-07-14 13:50:00,44.28,44.28,44.13,44.19,74800.0,35.0908,35.0908,34.972,35.0195,74800.0
2010-07-14 14:00:00,44.2,44.22,44.02,44.12,150600.0,35.0274,35.0433,34.8848,34.964,150600.0
2010-07-14 14:10:00,44.12,44.16,44.0,44.08,77200.0,34.964,34.9957,34.8689,34.9323,77200.0
2010-07-14 14:20:00,44.08,44.12,43.9,43.99,117900.0,34.9323,34.964,34.7897,34.861,117900.0
2010-07-14 14:30:00,44.0,44.16,43.96,44.08,74000.0,34.8689,34.9957,34.8372,34.9323,74000.0
2010-07-14 14:40:00,44.08,44.26,44.03,44.2,61200.0,34.9323,35.075,34.8927,35.0274,61200.0
2010-07-14 14:50:00,44.19,44.27,44.14,44.21,93800.0,35.0195,35.0829,34.9799,35.0354,93800.0
2010-07-14 15:00:00,44.22,44.3,44.14,44.16,56900.0,35.0433,35.1067,34.9799,34.9957,56900.0
2010-07-14 15:10:00,44.17,44.37,44.1,44.32,156600.0,35.0037,35.1622,34.9482,35.1225,156600.0
2010-07-14 15:20:00,44.31,44.57,44.28,44.5,193200.0,35.1146,35.3207,35.0908,35.2652,193200.0
2010-07-14 15:30:00,44.49,44.51,44.38,44.45,162900.0,35.2573,35.2731,35.1701,35.2256,162900.0
2010-07-14 15:40:00,44.45,44.52,44.28,44.51,274900.0,35.2256,35.281,35.0908,35.2731,274900.0
2010-07-14 15:50:00,44.51,44.56,44.44,44.55,527200.0,35.2731,35.3127,35.2176,35.3048,527200.0
2010-07-15 09:30:00,44.49,44.5,43.8,43.96,258000.0,35.2573,35.2652,34.7105,34.8372,258000.0
2010-07-15 09:40:00,43.98,44.05,43.54,43.58,391100.0,34.8531,34.9086,34.5044,34.5361,391100.0
2010-07-15 09:50:00,43.59,43.64,43.25,43.3,344600.0,34.544,34.5837,34.2746,34.3142,344600.0
2010-07-15 10:00:00,43.27,43.29,42.8,42.92,541200.0,34.2904,34.3063,33.918,34.0131,541200.0
2010-07-15 10:10:00,42.92,42.93,42.6,42.7,465600.0,34.0131,34.021,33.7595,33.8387,465600.0
2010-07-15 10:20:00,42.7,42.95,42.54,42.83,254600.0,33.8387,34.0368,33.7119,33.9417,254600.0
2010-07-15 10:30:00,42.84,42.84,42.5,42.8,134100.0,33.9497,33.9497,33.6802,33.918,134100.0
2010-07-15 10:40:00,42.79,43.01,42.7,43.01,249200.0,33.9101,34.0844,33.8387,34.0844,249200.0
2010-07-15 10:50:00,43.0,43.03,42.7,42.74,179800.0,34.0765,34.1002,33.8387,33.8704,179800.0
2010-07-15 11:00:00,42.74,42.8,42.52,42.66,147100.0,33.8704,33.918,33.6961,33.807,147100.0
2010-07-15 11:10:00,42.67,42.94,42.67,42.81,118900.0,33.815,34.0289,33.815,33.9259,118900.0
2010-07-15 11:20:00,42.81,42.94,42.68,42.71,97700.0,33.9259,34.0289,33.8229,33.8467,97700.0
2010-07-15 11:30:00,42.71,42.8,42.62,42.73,102300.0,33.8467,33.918,33.7753,33.8625,102300.0
2010-07-15 11:40:00,42.74,42.75,42.5,42.52,86600.0,33.8704,33.8784,33.6802,33.6961,86600.0
2010-07-15 11:50:00,42.53,42.56,42.4,42.43,118400.0,33.704,33.7278,33.601,33.6248,118400.0
2010-07-15 12:00:00,42.43,42.48,42.37,42.42,102600.0,33.6248,33.6644,33.5772,33.6168,102600.0
2010-07-15 12:10:00,42.42,42.49,42.36,42.38,93700.0,33.6168,33.6723,33.5693,33.5851,93700.0
2010-07-15 12:20:00,42.38,42.42,42.27,42.4,60600.0,33.5851,33.6168,33.498,33.601,60600.0
2010-07-15 12:30:00,42.39,42.48,42.35,42.38,68800.0,33.5931,33.6644,33.5614,33.5851,68800.0
2010-07-15 12:40:00,42.38,42.46,42.31,42.46,45500.0,33.5851,33.6485,33.5297,33.6485,45500.0
2010-07-15 12:50:00,42.47,42.52,42.35,42.36,73300.0,33.6565,33.6961,33.5614,33.5693,73300.0
2010-07-15 13:00:00,42.37,42.68,42.36,42.55,182300.0,33.5772,33.8229,33.5693,33.7199,182300.0
2010-07-15 13:10:00,42.55,42.73,42.46,42.71,99700.0,33.7199,33.8625,33.6485,33.8467,99700.0
2010-07-15 13:20:00,42.72,42.94,42.69,42.78,143000.0,33.8546,34.0289,33.8308,33.9021,143000.0
2010-07-15 13:30:00,42.78,42.86,42.71,42.76,66000.0,33.9021,33.9655,33.8467,33.8863,66000.0
2010-07-15 13:40:00,42.78,42.88,42.74,42.84,81000.0,33.9021,33.9814,33.8704,33.9497,81000.0
2010-07-15 13:50:00,42.84,42.87,42.78,42.86,89300.0,33.9497,33.9734,33.9021,33.9655,89300.0
2010-07-15 14:00:00,42.86,43.0,42.79,42.81,121500.0,33.9655,34.0765,33.9101,33.9259,121500.0
2010-07-15 14:10:00,42.81,43.0,42.77,43.0,119100.0,33.9259,34.0765,33.8942,34.0765,119100.0
2010-07-15 14:20:00,43.0,43.14,42.96,43.1,128900.0,34.0765,34.1874,34.0448,34.1557,128900.0
2010-07-15 14:30:00,43.11,43.19,43.05,43.1,133300.0,34.1636,34.227,34.1161,34.1557,133300.0
2010-07-15 14:40:00,43.1,43.14,43.01,43.08,152500.0,34.1557,34.1874,34.0844,34.1399,152500.0
2010-07-15 14:50:00,43.08,43.16,43.07,43.07,137900.0,34.1399,34.2033,34.1319,34.1319,137900.0
2010-07-15 15:00:00,43.08,43.13,42.87,42.89,194700.0,34.1399,34.1795,33.9734,33.9893,194700.0
2010-07-15 15:10:00,42.88,42.9,42.74,42.83,173700.0,33.9814,33.9972,33.8704,33.9417,173700.0
2010-07-15 15:20:00,42.83,42.9,42.66,42.78,400200.0,33.9417,33.9972,33.807,33.9021,400200.0
2010-07-15 15:30:00,42.79,43.14,42.77,43.07,733000.0,33.9101,34.1874,33.8942,34.1319,733000.0
2010-07-15 15:40:00,43.07,43.35,43.03,43.17,754200.0,34.1319,34.3538,34.1002,34.2112,754200.0
2010-07-15 15:50:00,43.17,43.45,43.17,43.27,995400.0,34.2112,34.4331,34.2112,34.2904,995400.0
2010-07-16 09:30:00,42.64,42.72,41.92,42.25,569700.0,33.7912,33.8546,33.2206,33.4821,569700.0
2010-07-16 09:40:00,42.23,42.41,42.05,42.4,230500.0,33.4663,33.6089,33.3236,33.601,230500.0
2010-07-16 09:50:00,42.4,42.52,41.77,41.91,394800.0,33.601,33.6961,33.1017,33.2127,394800.0
2010-07-16 10:00:00,41.9,42.01,41.61,41.72,287200.0,33.2047,33.2919,32.9749,33.0621,287200.0
2010-07-16 10:10:00,41.71,41.96,41.64,41.93,148400.0,33.0542,33.2523,32.9987,33.2285,148400.0
2010-07-16 10:20:00,41.93,41.95,41.76,41.78,151700.0,33.2285,33.2444,33.0938,33.1096,151700.0
2010-07-16 10:30:00,41.78,41.82,41.67,41.71,150500.0,33.1096,33.1413,33.0225,33.0542,150500.0
2010-07-16 10:40:00,41.7,42.0,41.59,41.93,175500.0,33.0463,33.284,32.9591,33.2285,175500.0
2010-07-16 10:50:00,41.93,42.01,41.84,41.91,92900.0,33.2285,33.2919,33.1572,33.2127,92900.0
2010-07-16 11:00:00,41.91,41.98,41.72,41.83,131700.0,33.2127,33.2681,33.0621,33.1493,131700.0
2010-07-16 11:10:00,41.82,42.01,41.8,41.96,86300.0,33.1413,33.2919,33.1255,33.2523,86300.0
2010-07-16 11:20:00,41.95,41.96,41.74,41.94,97500.0,33.2444,33.2523,33.078,33.2364,97500.0
2010-07-16 11:30:00,41.93,41.93,41.74,41.85,114600.0,33.2285,33.2285,33.078,33.1651,114600.0
2010-07-16 11:40:00,41.84,41.98,41.83,41.95,135400.0,33.1572,33.2681,33.1493,33.2444,135400.0
2010-07-16 11:50:00,41.95,41.99,41.82,41.84,177500.0,33.2444,33.2761,33.1413,33.1572,177500.0
2010-07-16 12:00:00,41.84,41.99,41.77,41.99,174000.0,33.1572,33.2761,33.1017,33.2761,174000.0
2010-07-16 12:10:00,41.98,42.11,41.89,41.96,138400.0,33.2681,33.3712,33.1968,33.2523,138400.0
2010-07-16 12:20:00,41.98,42.14,41.92,42.1,69800.0,33.2681,33.3949,33.2206,33.3632,69800.0
2010-07-16 12:30:00,42.09,42.09,41.98,42.01,72700.0,33.3553,33.3553,33.2681,33.2919,72700.0
2010-07-16 12:40:00,42.02,42.21,42.02,42.19,79300.0,33.2998,33.4504,33.2998,33.4346,79300.0
2010-07-16 12:50:00,42.19,42.19,41.96,41.98,82200.0,33.4346,33.4346,33.2523,33.2681,82200.0
2010-07-16 13:00:00,41.96,42.02,41.89,41.99,89400.0,33.2523,33.2998,33.1968,33.2761,89400.0
2010-07-16 13:10:00,41.98,42.08,41.95,42.05,80500.0,33.2681,33.3474,33.2444,33.3236,80500.0
2010-07-16 13:20:00,42.04,42.05,41.87,41.93,98000.0,33.3157,33.3236,33.181,33.2285,98000.0
2010-07-16 13:30:00,41.93,42.14,41.93,42.05,100200.0,33.2285,33.3949,33.2285,33.3236,100200.0
2010-07-16 13:40:00,42.07,42.08,41.88,41.96,148900.0,33.3395,33.3474,33.1889,33.2523,148900.0
2010-07-16 13:50:00,41.93,41.95,41.79,41.92,133600.0,33.2285,33.2444,33.1176,33.2206,133600.0
2010-07-16 14:00:00,41.91,41.92,41.71,41.72,194200.0,33.2127,33.2206,33.0542,33.0621,194200.0
2010-07-16 14:10:00,41.72,41.73,41.61,41.62,109400.0,33.0621,33.07,32.9749,32.9829,109400.0
2010-07-16 14:20:00,41.62,41.81,41.58,41.71,83900.0,32.9829,33.1334,32.9512,33.0542,83900.0
2010-07-16 14:30:00,41.71,41.78,41.67,41.74,118800.0,33.0542,33.1096,33.0225,33.078,118800.0
2010-07-16 14:40:00,41.74,41.78,41.67,41.71,162700.0,33.078,33.1096,33.0225,33.0542,162700.0
2010-07-16 14:50:00,41.69,41.71,41.52,41.53,166600.0,33.0383,33.0542,32.9036,32.9115,166600.0
2010-07-16 15:00:00,41.53,41.63,41.5,41.55,175000.0,32.9115,32.9908,32.8878,32.9274,175000.0
2010-07-16 15:10:00,41.54,41.54,41.4,41.46,211900.0,32.9195,32.9195,32.8085,32.8561,211900.0
2010-07-16 15:20:00,41.46,41.5,41.28,41.44,292600.0,32.8561,32.8878,32.7134,32.8402,292600.0
2010-07-16 15:30:00,41.44,41.62,41.39,41.62,284300.0,32.8402,32.9829,32.8006,32.9829,284300.0
2010-07-16 15:40:00,41.62,41.67,41.31,41.33,421900.0,32.9829,33.0225,32.7372,32.753,421900.0
2010-07-16 15:50:00,41.32,41.55,41.32,41.44,602000.0,32.7451,32.9274,32.7451,32.8402,602000.0
2010-07-19 09:30:00,41.61,41.8,41.02,41.03,133900.0,32.9749,33.1255,32.5074,32.5153,133900.0
2010-07-19 09:40:00,41.04,41.4,40.97,41.33,149000.0,32.5232,32.8085,32.4677,32.753,149000.0
2010-07-19 09:50:00,41.33,41.53,41.28,41.46,59300.0,32.753,32.9115,32.7134,32.8561,59300.0
2010-07-19 10:00:00,41.46,41.46,41.14,41.16,79000.0,32.8561,32.8561,32.6025,32.6183,79000.0
2010-07-19 10:10:00,41.15,41.19,41.02,41.12,82200.0,32.6104,32.6421,32.5074,32.5866,82200.0
2010-07-19 10:20:00,41.13,41.14,40.81,40.83,76300.0,32.5945,32.6025,32.3409,32.3568,76300.0
2010-07-19 10:30:00,40.82,41.09,40.82,40.86,90800.0,32.3489,32.5628,32.3489,32.3806,90800.0
2010-07-19 10:40:00,40.85,40.87,40.72,40.76,61500.0,32.3726,32.3885,32.2696,32.3013,61500.0
2010-07-19 10:50:00,40.76,40.76,40.68,40.7,186100.0,32.3013,32.3013,32.2379,32.2538,186100.0
2010-07-19 11:00:00,40.71,40.74,40.6,40.69,114000.0,32.2617,32.2855,32.1745,32.2459,114000.0
2010-07-19 11:10:00,40.69,40.8,40.65,40.79,88600.0,32.2459,32.333,32.2142,32.3251,88600.0
2010-07-19 11:20:00,40.78,40.88,40.76,40.8,91300.0,32.3172,32.3964,32.3013,32.333,91300.0
2010-07-19 11:30:00,40.79,40.85,40.59,40.64,72800.0,32.3251,32.3726,32.1666,32.2062,72800.0
2010-07-19 11:40:00,40.62,40.72,40.62,40.71,59700.0,32.1904,32.2696,32.1904,32.2617,59700.0
2010-07-19 11:50:00,40.72,40.85,40.71,40.76,130000.0,32.2696,32.3726,32.2617,32.3013,130000.0
2010-07-19 12:00:00,40.77,40.79,40.58,40.74,58600.0,32.3092,32.3251,32.1587,32.2855,58600.0
2010-07-19 12:10:00,40.74,40.79,40.63,40.79,42700.0,32.2855,32.3251,32.1983,32.3251,42700.0
2010-07-19 12:20:00,40.79,40.85,40.7,40.79,80500.0,32.3251,32.3726,32.2538,32.3251,80500.0
2010-07-19 12:30:00,40.79,40.86,40.69,40.82,74800.0,32.3251,32.3806,32.2459,32.3489,74800.0
2010-07-19 12:40:00,40.81,40.92,40.79,40.9,42100.0,32.3409,32.4281,32.3251,32.4123,42100.0
2010-07-19 12:50:00,40.9,40.98,40.83,40.93,81600.0,32.4123,32.4757,32.3568,32.436,81600.0
2010-07-19 13:00:00,40.94,41.08,40.94,41.06,121300.0,32.444,32.5549,32.444,32.5391,121300.0
2010-07-19 13:10:00,41.07,41.14,40.91,40.91,95500.0,32.547,32.6025,32.4202,32.4202,95500.0
2010-07-19 13:20:00,40.91,40.97,40.89,40.93,35500.0,32.4202,32.4677,32.4043,32.436,35500.0
2010-07-19 13:30:00,40.93,41.03,40.85,40.86,65300.0,32.436,32.5153,32.3726,32.3806,65300.0
2010-07-19 13:40:00,40.86,40.88,40.75,40.87,51800.0,32.3806,32.3964,32.2934,32.3885,51800.0
2010-07-19 13:50:00,40.87,40.93,40.81,40.86,31700.0,32.3885,32.436,32.3409,32.3806,31700.0
2010-07-19 14:00:00,40.85,40.94,40.85,40.93,247900.0,32.3726,32.444,32.3726,32.436,247900.0
2010-07-19 14:10:00,40.94,41.04,40.94,41.04,114900.0,32.444,32.5232,32.444,32.5232,114900.0
2010-07-19 14:20:00,41.04,41.07,40.93,40.95,79100.0,32.5232,32.547,32.436,32.4519,79100.0
2010-07-19 14:30:00,40.95,40.99,40.84,40.91,139000.0,32.4519,32.4836,32.3647,32.4202,139000.0
2010-07-19 14:40:00,40.91,41.14,40.91,41.1,112100.0,32.4202,32.6025,32.4202,32.5708,112100.0
2010-07-19 14:50:00,41.12,41.24,41.06,41.08,106300.0,32.5866,32.6817,32.5391,32.5549,106300.0
2010-07-19 15:00:00,41.08,41.3,41.07,41.27,127000.0,32.5549,32.7293,32.547,32.7055,127000.0
2010-07-19 15:10:00,41.28,41.32,41.05,41.09,181200.0,32.7134,32.7451,32.5311,32.5628,181200.0
2010-07-19 15:20:00,41.1,41.13,40.87,40.92,162300.0,32.5708,32.5945,32.3885,32.4281,162300.0
2010-07-19 15:30:00,40.92,41.01,40.81,40.85,238800.0,32.4281,32.4994,32.3409,32.3726,238800.0
2010-07-19 15:40:00,40.84,41.09,40.82,40.98,270900.0,32.3647,32.5628,32.3489,32.4757,270900.0
2010-07-19 15:50:00,40.98,41.05,40.91,40.98,497500.0,32.4757,32.5311,32.4202,32.4757,497500.0
2010-07-20 09:30:00,40.19,40.35,40.04,40.1,210500.0,31.8496,31.9764,31.7307,31.7783,210500.0
2010-07-20 09:40:00,40.11,40.15,40.02,40.14,268000.0,31.7862,31.8179,31.7149,31.81,268000.0
2010-07-20 09:50:00,40.15,40.52,40.14,40.31,205900.0,31.8179,32.1111,31.81,31.9447,205900.0
2010-07-20 10:00:00,40.3,40.44,40.21,40.41,93800.0,31.9368,32.0477,31.8655,32.024,93800.0
2010-07-20 10:10:00,40.42,40.59,40.28,40.58,127900.0,32.0319,32.1666,31.9209,32.1587,127900.0
2010-07-20 10:20:00,40.57,40.62,40.27,40.34,168300.0,32.1508,32.1904,31.913,31.9685,168300.0
2010-07-20 10:30:00,40.35,40.41,40.26,40.33,175800.0,31.9764,32.024,31.9051,31.9606,175800.0
2010-07-20 10:40:00,40.33,40.41,40.26,40.32,60100.0,31.9606,32.024,31.9051,31.9526,60100.0
2010-07-20 10:50:00,40.31,40.4,40.3,40.38,88800.0,31.9447,32.016,31.9368,32.0002,88800.0
2010-07-20 11:00:00,40.38,40.53,40.35,40.41,240400.0,32.0002,32.1191,31.9764,32.024,240400.0
2010-07-20 11:10:00,40.42,40.58,40.4,40.54,236100.0,32.0319,32.1587,32.016,32.127,236100.0
2010-07-20 11:20:00,40.55,40.59,40.45,40.59,143000.0,32.1349,32.1666,32.0557,32.1666,143000.0
2010-07-20 11:30:00,40.59,40.64,40.53,40.53,153900.0,32.1666,32.2062,32.1191,32.1191,153900.0
2010-07-20 11:40:00,40.52,40.52,40.33,40.37,117800.0,32.1111,32.1111,31.9606,31.9923,117800.0
2010-07-20 11:50:00,40.38,40.39,40.3,40.31,151800.0,32.0002,32.0081,31.9368,31.9447,151800.0
2010-07-20 12:00:00,40.31,40.44,40.29,40.36,167000.0,31.9447,32.0477,31.9289,31.9843,167000.0
2010-07-20 12:10:00,40.36,40.42,40.16,40.21,79600.0,31.9843,32.0319,31.8258,31.8655,79600.0
2010-07-20 12:20:00,40.21,40.24,40.14,40.19,129000.0,31.8655,31.8892,31.81,31.8496,129000.0
2010-07-20 12:30:00,40.2,40.22,40.13,40.14,138200.0,31.8575,31.8734,31.8021,31.81,138200.0
2010-07-20 12:40:00,40.13,40.24,40.11,40.2,76300.0,31.8021,31.8892,31.7862,31.8575,76300.0
2010-07-20 12:50:00,40.2,40.32,40.12,40.25,96900.0,31.8575,31.9526,31.7941,31.8972,96900.0
2010-07-20 13:00:00,40.26,40.42,40.26,40.28,117900.0,31.9051,32.0319,31.9051,31.9209,117900.0
2010-07-20 13:10:00,40.27,40.32,40.2,40.29,71000.0,31.913,31.9526,31.8575,31.9289,71000.0
2010-07-20 13:20:00,40.29,40.32,40.26,40.3,109300.0,31.9289,31.9526,31.9051,31.9368,109300.0
2010-07-20 13:30:00,40.29,40.47,40.29,40.4,221400.0,31.9289,32.0715,31.9289,32.016,221400.0
2010-07-20 13:40:00,40.4,40.5,40.4,40.49,169000.0,32.016,32.0953,32.016,32.0874,169000.0
2010-07-20 13:50:00,40.47,40.65,40.44,40.63,236600.0,32.0715,32.2142,32.0477,32.1983,236600.0
2010-07-20 14:00:00,40.63,40.65,40.49,40.51,169600.0,32.1983,32.2142,32.0874,32.1032,169600.0
2010-07-20 14:10:00,40.52,40.71,40.5,40.68,283400.0,32.1111,32.2617,32.0953,32.2379,283400.0
2010-07-20 14:20:00,40.67,40.7,40.55,40.69,303300.0,32.23,32.2538,32.1349,32.2459,303300.0
2010-07-20 14:30:00,40.69,40.83,40.69,40.78,249000.0,32.2459,32.3568,32.2459,32.3172,249000.0
2010-07-20 14:40:00,40.79,41.02,40.72,41.01,200600.0,32.3251,32.5074,32.2696,32.4994,200600.0
2010-07-20 14:50:00,41.0,41.05,40.83,40.88,147300.0,32.4915,32.5311,32.3568,32.3964,147300.0
2010-07-20 15:00:00,40.89,41.02,40.84,40.94,181600.0,32.4043,32.5074,32.3647,32.444,181600.0
2010-07-20 15:10:00,40.94,41.13,40.91,41.02,146800.0,32.444,32.5945,32.4202,32.5074,146800.0
2010-07-20 15:20:00,41.01,41.23,40.99,41.2,151300.0,32.4994,32.6738,32.4836,32.65,151300.0
2010-07-20 15:30:00,41.2,41.35,41.18,41.25,270600.0,32.65,32.7689,32.6342,32.6896,270600.0
2010-07-20 15:40:00,41.26,41.5,41.19,41.49,308500.0,32.6976,32.8878,32.6421,32.8798,308500.0
2010-07-20 15:50:00,41.5,41.5,41.33,41.43,584400.0,32.8878,32.8878,32.753,32.8323,584400.0
2010-07-21 09:30:00,41.91,41.98,41.46,41.46,175400.0,33.2127,33.2681,32.8561,32.8561,175400.0
2010-07-21 09:40:00,41.46,41.56,41.33,41.43,111700.0,32.8561,32.9353,32.753,32.8323,111700.0
2010-07-21 09:50:00,41.43,41.57,41.27,41.43,100100.0,32.8323,32.9432,32.7055,32.8323,100100.0
2010-07-21 10:00:00,41.42,41.54,41.29,41.36,75200.0,32.8244,32.9195,32.7213,32.7768,75200.0
2010-07-21 10:10:00,41.37,41.56,41.34,41.47,148600.0,32.7847,32.9353,32.761,32.864,148600.0
2010-07-21 10:20:00,41.5,41.6,41.42,41.6,55200.0,32.8878,32.967,32.8244,32.967,55200.0
2010-07-21 10:30:00,41.59,41.63,41.54,41.55,109400.0,32.9591,32.9908,32.9195,32.9274,109400.0
2010-07-21 10:40:00,41.56,41.62,41.39,41.4,114000.0,32.9353,32.9829,32.8006,32.8085,114000.0
2010-07-21 10:50:00,41.4,41.46,41.22,41.24,65200.0,32.8085,32.8561,32.6659,32.6817,65200.0
2010-07-21 11:00:00,41.23,41.24,40.89,40.89,115200.0,32.6738,32.6817,32.4043,32.4043,115200.0
2010-07-21 11:10:00,40.9,40.9,40.72,40.87,189100.0,32.4123,32.4123,32.2696,32.3885,189100.0
2010-07-21 11:20:00,40.86,40.98,40.86,40.88,66900.0,32.3806,32.4757,32.3806,32.3964,66900.0
2010-07-21 11:30:00,40.88,40.9,40.7,40.89,110700.0,32.3964,32.4123,32.2538,32.4043,110700.0
2010-07-21 11:40:00,40.89,40.93,40.85,40.9,67500.0,32.4043,32.436,32.3726,32.4123,67500.0
2010-07-21 11:50:00,40.89,41.05,40.85,41.05,112500.0,32.4043,32.5311,32.3726,32.5311,112500.0
2010-07-21 12:00:00,41.05,41.1,40.87,40.88,63800.0,32.5311,32.5708,32.3885,32.3964,63800.0
2010-07-21 12:10:00,40.88,41.17,40.87,41.0,86000.0,32.3964,32.6262,32.3885,32.4915,86000.0
2010-07-21 12:20:00,41.0,41.08,40.99,41.06,77000.0,32.4915,32.5549,32.4836,32.5391,77000.0
2010-07-21 12:30:00,41.05,41.19,41.04,41.15,40800.0,32.5311,32.6421,32.5232,32.6104,40800.0
2010-07-21 12:40:00,41.14,41.15,40.95,40.95,45300.0,32.6025,32.6104,32.4519,32.4519,45300.0
2010-07-21 12:50:00,40.96,40.99,40.83,40.88,42600.0,32.4598,32.4836,32.3568,32.3964,42600.0
2010-07-21 13:00:00,40.88,40.94,40.82,40.93,64000.0,32.3964,32.444,32.3489,32.436,64000.0
2010-07-21 13:10:00,40.94,40.94,40.82,40.92,46300.0,32.444,32.444,32.3489,32.4281,46300.0
2010-07-21 13:20:00,40.91,40.99,40.85,40.9,62500.0,32.4202,32.4836,32.3726,32.4123,62500.0
2010-07-21 13:30:00,40.92,41.05,40.92,40.93,43700.0,32.4281,32.5311,32.4281,32.436,43700.0
2010-07-21 13:40:00,40.93,40.94,40.85,40.94,54400.0,32.436,32.444,32.3726,32.444,54400.0
2010-07-21 13:50:00,40.94,41.03,40.87,40.88,89100.0,32.444,32.5153,32.3885,32.3964,89100.0
2010-07-21 14:00:00,40.89,40.93,40.52,40.53,201400.0,32.4043,32.436,32.1111,32.1191,201400.0
2010-07-21 14:10:00,40.53,40.59,40.27,40.59,199300.0,32.1191,32.1666,31.913,32.1666,199300.0
2010-07-21 14:20:00,40.58,40.58,40.35,40.44,131100.0,32.1587,32.1587,31.9764,32.0477,131100.0
2010-07-21 14:30:00,40.42,40.44,40.17,40.32,171000.0,32.0319,32.0477,31.8338,31.9526,171000.0
2010-07-21 14:40:00,40.34,40.43,40.31,40.38,50700.0,31.9685,32.0398,31.9447,32.0002,50700.0
2010-07-21 14:50:00,40.38,40.39,40.08,40.2,218700.0,32.0002,32.0081,31.7624,31.8575,218700.0
2010-07-21 15:00:00,40.21,40.29,40.06,40.25,100700.0,31.8655,31.9289,31.7466,31.8972,100700.0
2010-07-21 15:10:00,40.24,40.42,40.18,40.22,94100.0,31.8892,32.0319,31.8417,31.8734,94100.0
2010-07-21 15:20:00,40.21,40.39,40.18,40.22,88700.0,31.8655,32.0081,31.8417,31.8734,88700.0
2010-07-21 15:30:00,40.23,40.33,40.11,40.14,211400.0,31.8813,31.9606,31.7862,31.81,211400.0
2010-07-21 15:40:00,40.13,40.2,39.97,40.19,342900.0,31.8021,31.8575,31.6753,31.8496,342900.0
2010-07-21 15:50:00,40.2,40.28,39.99,40.11,380900.0,31.8575,31.9209,31.6911,31.7862,380900.0
2010-07-22 09:30:00,40.98,41.32,40.96,41.21,153200.0,32.4757,32.7451,32.4598,32.6579,153200.0
2010-07-22 09:40:00,41.23,41.68,41.23,41.67,199600.0,32.6738,33.0304,32.6738,33.0225,199600.0
2010-07-22 09:50:00,41.66,41.9,41.66,41.88,221800.0,33.0146,33.2047,33.0146,33.1889,221800.0
2010-07-22 10:00:00,41.87,42.39,41.87,42.0,284400.0,33.181,33.5931,33.181,33.284,284400.0
2010-07-22 10:10:00,42.02,42.13,41.98,42.07,116500.0,33.2998,33.387,33.2681,33.3395,116500.0
2010-07-22 10:20:00,42.06,42.2,41.82,41.92,175700.0,33.3315,33.4425,33.1413,33.2206,175700.0
2010-07-22 10:30:00,41.93,42.09,41.88,42.0,74200.0,33.2285,33.3553,33.1889,33.284,74200.0
2010-07-22 10:40:00,42.0,42.15,41.97,42.08,91800.0,33.284,33.4029,33.2602,33.3474,91800.0
2010-07-22 10:50:00,42.07,42.15,41.96,41.99,80200.0,33.3395,33.4029,33.2523,33.2761,80200.0
2010-07-22 11:00:00,41.99,42.04,41.86,41.88,75300.0,33.2761,33.3157,33.173,33.1889,75300.0
2010-07-22 11:10:00,41.86,42.14,41.85,42.13,146300.0,33.173,33.3949,33.1651,33.387,146300.0
2010-07-22 11:20:00,42.12,42.34,42.1,42.3,124500.0,33.3791,33.5534,33.3632,33.5217,124500.0
2010-07-22 11:30:00,42.3,42.35,42.02,42.02,96900.0,33.5217,33.5614,33.2998,33.2998,96900.0
2010-07-22 11:40:00,42.03,42.04,41.93,41.97,80500.0,33.3078,33.3157,33.2285,33.2602,80500.0
2010-07-22 11:50:00,41.97,42.01,41.87,41.91,84900.0,33.2602,33.2919,33.181,33.2127,84900.0
2010-07-22 12:00:00,41.9,41.94,41.85,41.88,78700.0,33.2047,33.2364,33.1651,33.1889,78700.0
2010-07-22 12:10:00,41.89,42.02,41.83,42.01,109600.0,33.1968,33.2998,33.1493,33.2919,109600.0
2010-07-22 12:20:00,42.01,42.2,41.95,42.17,85800.0,33.2919,33.4425,33.2444,33.4187,85800.0
2010-07-22 12:30:00,42.17,42.21,41.98,42.2,113600.0,33.4187,33.4504,33.2681,33.4425,113600.0
2010-07-22 12:40:00,42.19,42.28,42.17,42.28,82000.0,33.4346,33.5059,33.4187,33.5059,82000.0
2010-07-22 12:50:00,42.28,42.43,42.2,42.42,114700.0,33.5059,33.6248,33.4425,33.6168,114700.0
2010-07-22 13:00:00,42.43,42.54,42.42,42.54,161900.0,33.6248,33.7119,33.6168,33.7119,161900.0
2010-07-22 13:10:00,42.54,42.59,42.48,42.58,153500.0,33.7119,33.7516,33.6644,33.7436,153500.0
2010-07-22 13:20:00,42.59,42.6,42.39,42.42,78100.0,33.7516,33.7595,33.5931,33.6168,78100.0
2010-07-22 13:30:00,42.42,42.42,42.28,42.29,72600.0,33.6168,33.6168,33.5059,33.5138,72600.0
2010-07-22 13:40:00,42.28,42.33,42.25,42.28,69900.0,33.5059,33.5455,33.4821,33.5059,69900.0
2010-07-22 13:50:00,42.27,42.27,42.07,42.15,114000.0,33.498,33.498,33.3395,33.4029,114000.0
2010-07-22 14:00:00,42.15,42.25,42.14,42.2,86300.0,33.4029,33.4821,33.3949,33.4425,86300.0
2010-07-22 14:10:00,42.21,42.33,42.2,42.22,80200.0,33.4504,33.5455,33.4425,33.4583,80200.0
2010-07-22 14:20:00,42.22,42.36,42.16,42.35,123700.0,33.4583,33.5693,33.4108,33.5614,123700.0
2010-07-22 14:30:00,42.35,42.36,42.16,42.22,124800.0,33.5614,33.5693,33.4108,33.4583,124800.0
2010-07-22 14:40:00,42.21,42.22,42.0,42.13,195300.0,33.4504,33.4583,33.284,33.387,195300.0
2010-07-22 14:50:00,42.12,42.38,42.12,42.3,129500.0,33.3791,33.5851,33.3791,33.5217,129500.0
2010-07-22 15:00:00,42.3,42.34,42.2,42.29,145600.0,33.5217,33.5534,33.4425,33.5138,145600.0
2010-07-22 15:10:00,42.28,42.35,42.17,42.28,130300.0,33.5059,33.5614,33.4187,33.5059,130300.0
2010-07-22 15:20:00,42.28,42.29,42.05,42.07,302300.0,33.5059,33.5138,33.3236,33.3395,302300.0
2010-07-22 15:30:00,42.07,42.09,41.63,41.72,412300.0,33.3395,33.3553,32.9908,33.0621,412300.0
2010-07-22 15:40:00,41.72,42.13,41.61,42.06,727600.0,33.0621,33.387,32.9749,33.3315,727600.0
2010-07-22 15:50:00,42.06,42.16,41.91,42.03,540800.0,33.3315,33.4108,33.2127,33.3078,540800.0
2010-07-23 09:30:00,41.19,41.19,39.75,39.81,691300.0,32.6421,32.6421,31.5009,31.5485,691300.0
2010-07-23 09:40:00,39.82,40.15,39.65,40.07,911800.0,31.5564,31.8179,31.4217,31.7545,911800.0
2010-07-23 09:50:00,40.07,40.09,39.6,39.72,598700.0,31.7545,31.7704,31.3821,31.4771,598700.0
2010-07-23 10:00:00,39.72,40.17,39.61,40.16,558900.0,31.4771,31.8338,31.39,31.8258,558900.0
2010-07-23 10:10:00,40.16,40.34,39.98,40.02,528900.0,31.8258,31.9685,31.6832,31.7149,528900.0
2010-07-23 10:20:00,40.04,40.21,39.76,40.21,429800.0,31.7307,31.8655,31.5088,31.8655,429800.0
2010-07-23 10:30:00,40.2,40.4,40.06,40.08,410000.0,31.8575,32.016,31.7466,31.7624,410000.0
2010-07-23 10:40:00,40.1,40.19,40.05,40.14,253300.0,31.7783,31.8496,31.7387,31.81,253300.0
2010-07-23 10:50:00,40.14,40.28,40.05,40.06,160400.0,31.81,31.9209,31.7387,31.7466,160400.0
2010-07-23 11:00:00,40.06,40.2,40.01,40.11,191800.0,31.7466,31.8575,31.707,31.7862,191800.0
2010-07-23 11:10:00,40.12,40.14,39.87,40.07,153700.0,31.7941,31.81,31.596,31.7545,153700.0
2010-07-23 11:20:00,40.09,40.1,39.97,40.02,116900.0,31.7704,31.7783,31.6753,31.7149,116900.0
2010-07-23 11:30:00,40.02,40.09,39.97,40.05,87800.0,31.7149,31.7704,31.6753,31.7387,87800.0
2010-07-23 11:40:00,40.04,40.11,39.91,40.11,191900.0,31.7307,31.7862,31.6277,31.7862,191900.0
2010-07-23 11:50:00,40.12,40.27,39.98,40.08,155000.0,31.7941,31.913,31.6832,31.7624,155000.0
2010-07-23 12:00:00,40.08,40.22,39.94,39.97,276800.0,31.7624,31.8734,31.6515,31.6753,276800.0
2010-07-23 12:10:00,39.97,40.28,39.8,40.25,209800.0,31.6753,31.9209,31.5405,31.8972,209800.0
2010-07-23 12:20:00,40.24,40.36,40.16,40.23,98800.0,31.8892,31.9843,31.8258,31.8813,98800.0
2010-07-23 12:30:00,40.24,40.26,40.09,40.19,77500.0,31.8892,31.9051,31.7704,31.8496,77500.0
2010-07-23 12:40:00,40.18,40.24,40.11,40.2,108500.0,31.8417,31.8892,31.7862,31.8575,108500.0
2010-07-23 12:50:00,40.2,40.42,40.19,40.42,63200.0,31.8575,32.0319,31.8496,32.0319,63200.0
2010-07-23 13:00:00,40.41,40.45,40.23,40.26,57600.0,32.024,32.0557,31.8813,31.9051,57600.0
2010-07-23 13:10:00,40.26,40.38,40.25,40.37,142000.0,31.9051,32.0002,31.8972,31.9923,142000.0
2010-07-23 13:20:00,40.37,40.82,40.37,40.82,151300.0,31.9923,32.3489,31.9923,32.3489,151300.0
2010-07-23 13:30:00,40.81,40.9,40.7,40.84,156800.0,32.3409,32.4123,32.2538,32.3647,156800.0
2010-07-23 13:40:00,40.83,40.85,40.54,40.56,121500.0,32.3568,32.3726,32.127,32.1428,121500.0
2010-07-23 13:50:00,40.56,40.68,40.5,40.67,151400.0,32.1428,32.2379,32.0953,32.23,151400.0
2010-07-23 14:00:00,40.68,40.7,40.56,40.6,196300.0,32.2379,32.2538,32.1428,32.1745,196300.0
2010-07-23 14:10:00,40.61,40.75,40.58,40.63,110000.0,32.1825,32.2934,32.1587,32.1983,110000.0
2010-07-23 14:20:00,40.63,40.63,40.39,40.5,125700.0,32.1983,32.1983,32.0081,32.0953,125700.0
2010-07-23 14:30:00,40.5,40.67,40.48,40.67,86000.0,32.0953,32.23,32.0794,32.23,86000.0
2010-07-23 14:40:00,40.67,40.75,40.6,40.71,119900.0,32.23,32.2934,32.1745,32.2617,119900.0
2010-07-23 14:50:00,40.72,40.87,40.66,40.78,109600.0,32.2696,32.3885,32.2221,32.3172,109600.0
2010-07-23 15:00:00,40.79,40.9,40.69,40.89,128100.0,32.3251,32.4123,32.2459,32.4043,128100.0
2010-07-23 15:10:00,40.9,40.92,40.75,40.92,243400.0,32.4123,32.4281,32.2934,32.4281,243400.0
2010-07-23 15:20:00,40.91,40.98,40.73,40.87,194800.0,32.4202,32.4757,32.2776,32.3885,194800.0
2010-07-23 15:30:00,40.87,40.95,40.7,40.74,263700.0,32.3885,32.4519,32.2538,32.2855,263700.0
2010-07-23 15:40:00,40.74,40.84,40.52,40.7,601000.0,32.2855,32.3647,32.1111,32.2538,601000.0
2010-07-23 15:50:00,40.71,40.86,40.62,40.82,708900.0,32.2617,32.3806,32.1904,32.3489,708900.0
2010-07-26 09:30:00,40.72,41.06,40.59,40.77,152700.0,32.2696,32.5391,32.1666,32.3092,152700.0
2010-07-26 09:40:00,40.71,40.83,40.64,40.79,129500.0,32.2617,32.3568,32.2062,32.3251,129500.0
2010-07-26 09:50:00,40.81,41.02,40.72,40.97,94200.0,32.3409,32.5074,32.2696,32.4677,94200.0
2010-07-26 10:00:00,40.99,41.29,40.94,41.13,292700.0,32.4836,32.7213,32.444,32.5945,292700.0
2010-07-26 10:10:00,41.13,41.23,41.12,41.19,131000.0,32.5945,32.6738,32.5866,32.6421,131000.0
2010-07-26 10:20:00,41.19,41.34,41.16,41.3,90100.0,32.6421,32.761,32.6183,32.7293,90100.0
2010-07-26 10:30:00,41.3,41.35,41.15,41.32,102700.0,32.7293,32.7689,32.6104,32.7451,102700.0
2010-07-26 10:40:00,41.32,41.33,41.18,41.25,109000.0,32.7451,32.753,32.6342,32.6896,109000.0
2010-07-26 10:50:00,41.25,41.25,41.13,41.15,80300.0,32.6896,32.6896,32.5945,32.6104,80300.0
2010-07-26 11:00:00,41.18,41.25,41.17,41.25,52700.0,32.6342,32.6896,32.6262,32.6896,52700.0
2010-07-26 11:10:00,41.25,41.44,41.22,41.44,98400.0,32.6896,32.8402,32.6659,32.8402,98400.0
2010-07-26 11:20:00,41.43,41.54,41.35,41.53,95300.0,32.8323,32.9195,32.7689,32.9115,95300.0
2010-07-26 11:30:00,41.54,41.63,41.51,41.6,144500.0,32.9195,32.9908,32.8957,32.967,144500.0
2010-07-26 11:40:00,41.6,41.7,41.59,41.7,69200.0,32.967,33.0463,32.9591,33.0463,69200.0
2010-07-26 11:50:00,41.69,41.7,41.5,41.51,97500.0,33.0383,33.0463,32.8878,32.8957,97500.0
2010-07-26 12:00:00,41.52,41.68,41.52,41.66,70500.0,32.9036,33.0304,32.9036,33.0146,70500.0
2010-07-26 12:10:00,41.66,41.7,41.58,41.68,63100.0,33.0146,33.0463,32.9512,33.0304,63100.0
2010-07-26 12:20:00,41.68,41.7,41.62,41.63,51900.0,33.0304,33.0463,32.9829,32.9908,51900.0
2010-07-26 12:30:00,41.64,41.64,41.54,41.57,58900.0,32.9987,32.9987,32.9195,32.9432,58900.0
2010-07-26 12:40:00,41.58,41.59,41.45,41.49,76800.0,32.9512,32.9591,32.8481,32.8798,76800.0
2010-07-26 12:50:00,41.5,41.54,41.34,41.51,80700.0,32.8878,32.9195,32.761,32.8957,80700.0
2010-07-26 13:00:00,41.52,41.55,41.44,41.46,66500.0,32.9036,32.9274,32.8402,32.8561,66500.0
2010-07-26 13:10:00,41.46,41.5,41.43,41.47,62200.0,32.8561,32.8878,32.8323,32.864,62200.0
2010-07-26 13:20:00,41.46,41.54,41.46,41.53,41800.0,32.8561,32.9195,32.8561,32.9115,41800.0
2010-07-26 13:30:00,41.53,41.57,41.45,41.48,52300.0,32.9115,32.9432,32.8481,32.8719,52300.0
2010-07-26 13:40:00,41.49,41.54,41.46,41.5,42400.0,32.8798,32.9195,32.8561,32.8878,42400.0
2010-07-26 13:50:00,41.5,41.57,41.49,41.5,33000.0,32.8878,32.9432,32.8798,32.8878,33000.0
2010-07-26 14:00:00,41.51,41.53,41.38,41.43,74200.0,32.8957,32.9115,32.7927,32.8323,74200.0
2010-07-26 14:10:00,41.43,41.47,41.4,41.41,51800.0,32.8323,32.864,32.8085,32.8164,51800.0
2010-07-26 14:20:00,41.41,41.42,41.2,41.22,101100.0,32.8164,32.8244,32.65,32.6659,101100.0
2010-07-26 14:30:00,41.22,41.22,40.97,40.99,153600.0,32.6659,32.6659,32.4677,32.4836,153600.0
2010-07-26 14:40:00,40.98,41.13,40.98,41.04,78700.0,32.4757,32.5945,32.4757,32.5232,78700.0
2010-07-26 14:50:00,41.04,41.07,40.97,41.06,61900.0,32.5232,32.547,32.4677,32.5391,61900.0
2010-07-26 15:00:00,41.06,41.2,41.03,41.16,88800.0,32.5391,32.65,32.5153,32.6183,88800.0
2010-07-26 15:10:00,41.16,41.24,41.13,41.19,96600.0,32.6183,32.6817,32.5945,32.6421,96600.0
2010-07-26 15:20:00,41.2,41.34,41.19,41.26,82900.0,32.65,32.761,32.6421,32.6976,82900.0
2010-07-26 15:30:00,41.26,41.28,41.14,41.24,153100.0,32.6976,32.7134,32.6025,32.6817,153100.0
2010-07-26 15:40:00,41.23,41.4,41.2,41.39,304900.0,32.6738,32.8085,32.65,32.8006,304900.0
2010-07-26 15:50:00,41.39,41.48,41.37,41.45,367500.0,32.8006,32.8719,32.7847,32.8481,367500.0
2010-07-27 09:30:00,41.71,42.19,41.71,42.12,311800.0,33.0542,33.4346,33.0542,33.3791,311800.0
2010-07-27 09:40:00,42.13,42.16,41.67,41.72,254900.0,33.387,33.4108,33.0225,33.0621,254900.0
2010-07-27 09:50:00,41.73,41.85,41.72,41.73,308600.0,33.07,33.1651,33.0621,33.07,308600.0
2010-07-27 10:00:00,41.72,41.95,41.48,41.49,186400.0,33.0621,33.2444,32.8719,32.8798,186400.0
2010-07-27 10:10:00,41.5,41.62,41.37,41.62,160600.0,32.8878,32.9829,32.7847,32.9829,160600.0
2010-07-27 10:20:00,41.61,41.71,41.55,41.62,111900.0,32.9749,33.0542,32.9274,32.9829,111900.0
2010-07-27 10:30:00,41.62,41.64,41.46,41.47,148100.0,32.9829,32.9987,32.8561,32.864,148100.0
2010-07-27 10:40:00,41.45,41.46,41.2,41.33,178000.0,32.8481,32.8561,32.65,32.753,178000.0
2010-07-27 10:50:00,41.34,41.42,41.25,41.37,94300.0,32.761,32.8244,32.6896,32.7847,94300.0
2010-07-27 11:00:00,41.37,41.4,41.08,41.11,129700.0,32.7847,32.8085,32.5549,32.5787,129700.0
2010-07-27 11:10:00,41.11,41.13,40.99,41.0,92800.0,32.5787,32.5945,32.4836,32.4915,92800.0
2010-07-27 11:20:00,40.99,41.15,40.99,41.1,71800.0,32.4836,32.6104,32.4836,32.5708,71800.0
2010-07-27 11:30:00,41.1,41.31,41.1,41.31,45900.0,32.5708,32.7372,32.5708,32.7372,45900.0
2010-07-27 11:40:00,41.3,41.38,41.22,41.22,61400.0,32.7293,32.7927,32.6659,32.6659,61400.0
2010-07-27 11:50:00,41.23,41.31,41.22,41.3,93900.0,32.6738,32.7372,32.6659,32.7293,93900.0
2010-07-27 12:00:00,41.31,41.31,41.21,41.22,71800.0,32.7372,32.7372,32.6579,32.6659,71800.0
2010-07-27 12:10:00,41.22,41.46,41.21,41.42,93500.0,32.6659,32.8561,32.6579,32.8244,93500.0
2010-07-27 12:20:00,41.4,41.42,41.36,41.36,39300.0,32.8085,32.8244,32.7768,32.7768,39300.0
2010-07-27 12:30:00,41.35,41.36,41.29,41.36,42500.0,32.7689,32.7768,32.7213,32.7768,42500.0
2010-07-27 12:40:00,41.36,41.4,41.26,41.28,23900.0,32.7768,32.8085,32.6976,32.7134,23900.0
2010-07-27 12:50:00,41.27,41.34,41.23,41.3,42000.0,32.7055,32.761,32.6738,32.7293,42000.0
2010-07-27 13:00:00,41.29,41.35,41.22,41.35,48500.0,32.7213,32.7689,32.6659,32.7689,48500.0
2010-07-27 13:10:00,41.35,41.37,41.29,41.3,21600.0,32.7689,32.7847,32.7213,32.7293,21600.0
2010-07-27 13:20:00,41.31,41.33,41.17,41.18,44800.0,32.7372,32.753,32.6262,32.6342,44800.0
2010-07-27 13:30:00,41.18,41.29,41.18,41.29,78500.0,32.6342,32.7213,32.6342,32.7213,78500.0
2010-07-27 13:40:00,41.29,41.34,41.13,41.32,50800.0,32.7213,32.761,32.5945,32.7451,50800.0
2010-07-27 13:50:00,41.33,41.37,41.26,41.28,57100.0,32.753,32.7847,32.6976,32.7134,57100.0
2010-07-27 14:00:00,41.28,41.4,41.24,41.4,70300.0,32.7134,32.8085,32.6817,32.8085,70300.0
2010-07-27 14:10:00,41.39,41.51,41.31,41.49,53600.0,32.8006,32.8957,32.7372,32.8798,53600.0
2010-07-27 14:20:00,41.49,41.55,41.45,41.46,88600.0,32.8798,32.9274,32.8481,32.8561,88600.0
2010-07-27 14:30:00,41.48,41.54,41.4,41.45,82700.0,32.8719,32.9195,32.8085,32.8481,82700.0
2010-07-27 14:40:00,41.45,41.46,41.35,41.41,74300.0,32.8481,32.8561,32.7689,32.8164,74300.0
2010-07-27 14:50:00,41.4,41.43,41.3,41.39,98600.0,32.8085,32.8323,32.7293,32.8006,98600.0
2010-07-27 15:00:00,41.4,41.62,41.4,41.55,93800.0,32.8085,32.9829,32.8085,32.9274,93800.0
2010-07-27 15:10:00,41.56,41.58,41.46,41.55,134500.0,32.9353,32.9512,32.8561,32.9274,134500.0
2010-07-27 15:20:00,41.56,41.72,41.55,41.71,182500.0,32.9353,33.0621,32.9274,33.0542,182500.0
2010-07-27 15:30:00,41.72,41.73,41.56,41.61,263200.0,33.0621,33.07,32.9353,32.9749,263200.0
2010-07-27 15:40:00,41.61,41.64,41.53,41.55,201000.0,32.9749,32.9987,32.9115,32.9274,201000.0
2010-07-27 15:50:00,41.56,41.64,41.52,41.55,386900.0,32.9353,32.9987,32.9036,32.9274,386900.0
2010-07-28 09:30:00,41.43,41.9,41.43,41.63,122700.0,32.8323,33.2047,32.8323,32.9908,122700.0
2010-07-28 09:40:00,41.62,41.65,41.41,41.6,124100.0,32.9829,33.0066,32.8164,32.967,124100.0
2010-07-28 09:50:00,41.58,41.63,41.45,41.5,96500.0,32.9512,32.9908,32.8481,32.8878,96500.0
2010-07-28 10:00:00,41.5,41.59,41.4,41.41,81500.0,32.8878,32.9591,32.8085,32.8164,81500.0
2010-07-28 10:10:00,41.41,41.43,41.27,41.4,99000.0,32.8164,32.8323,32.7055,32.8085,99000.0
2010-07-28 10:20:00,41.38,41.39,41.24,41.28,157900.0,32.7927,32.8006,32.6817,32.7134,157900.0
2010-07-28 10:30:00,41.28,41.34,41.16,41.3,151100.0,32.7134,32.761,32.6183,32.7293,151100.0
2010-07-28 10:40:00,41.29,41.44,41.29,41.37,103100.0,32.7213,32.8402,32.7213,32.7847,103100.0
2010-07-28 10:50:00,41.35,41.52,41.3,41.47,75800.0,32.7689,32.9036,32.7293,32.864,75800.0
2010-07-28 11:00:00,41.47,41.49,41.33,41.39,59000.0,32.864,32.8798,32.753,32.8006,59000.0
2010-07-28 11:10:00,41.39,41.5,41.29,41.46,202300.0,32.8006,32.8878,32.7213,32.8561,202300.0
2010-07-28 11:20:00,41.43,41.6,41.42,41.53,57700.0,32.8323,32.967,32.8244,32.9115,57700.0
2010-07-28 11:30:00,41.53,41.65,41.49,41.62,78500.0,32.9115,33.0066,32.8798,32.9829,78500.0
2010-07-28 11:40:00,41.62,41.62,41.48,41.49,62000.0,32.9829,32.9829,32.8719,32.8798,62000.0
2010-07-28 11:50:00,41.48,41.57,41.44,41.5,58600.0,32.8719,32.9432,32.8402,32.8878,58600.0
2010-07-28 12:00:00,41.5,41.56,41.5,41.54,81900.0,32.8878,32.9353,32.8878,32.9195,81900.0
2010-07-28 12:10:00,41.54,41.7,41.53,41.7,68400.0,32.9195,33.0463,32.9115,33.0463,68400.0
2010-07-28 12:20:00,41.69,41.73,41.65,41.67,38600.0,33.0383,33.07,33.0066,33.0225,38600.0
2010-07-28 12:30:00,41.66,41.74,41.6,41.74,58800.0,33.0146,33.078,32.967,33.078,58800.0
2010-07-28 12:40:00,41.74,41.87,41.73,41.77,149100.0,33.078,33.181,33.07,33.1017,149100.0
2010-07-28 12:50:00,41.76,41.92,41.76,41.87,76000.0,33.0938,33.2206,33.0938,33.181,76000.0
2010-07-28 13:00:00,41.87,41.99,41.85,41.98,136700.0,33.181,33.2761,33.1651,33.2681,136700.0
2010-07-28 13:10:00,41.98,42.0,41.94,41.96,47700.0,33.2681,33.284,33.2364,33.2523,47700.0
2010-07-28 13:20:00,41.96,41.96,41.85,41.87,76800.0,33.2523,33.2523,33.1651,33.181,76800.0
2010-07-28 13:30:00,41.86,41.87,41.7,41.84,134200.0,33.173,33.181,33.0463,33.1572,134200.0
2010-07-28 13:40:00,41.84,41.87,41.72,41.84,75200.0,33.1572,33.181,33.0621,33.1572,75200.0
2010-07-28 13:50:00,41.84,41.91,41.76,41.9,56300.0,33.1572,33.2127,33.0938,33.2047,56300.0
2010-07-28 14:00:00,41.89,41.98,41.79,41.92,79400.0,33.1968,33.2681,33.1176,33.2206,79400.0
2010-07-28 14:10:00,41.91,41.94,41.7,41.7,69100.0,33.2127,33.2364,33.0463,33.0463,69100.0
2010-07-28 14:20:00,41.69,41.92,41.64,41.82,181800.0,33.0383,33.2206,32.9987,33.1413,181800.0
2010-07-28 14:30:00,41.81,41.9,41.77,41.83,79600.0,33.1334,33.2047,33.1017,33.1493,79600.0
2010-07-28 14:40:00,41.83,41.84,41.62,41.64,116200.0,33.1493,33.1572,32.9829,32.9987,116200.0
2010-07-28 14:50:00,41.63,41.81,41.63,41.73,161900.0,32.9908,33.1334,32.9908,33.07,161900.0
2010-07-28 15:00:00,41.75,41.77,41.5,41.51,160500.0,33.0859,33.1017,32.8878,32.8957,160500.0
2010-07-28 15:10:00,41.5,41.56,41.44,41.55,174900.0,32.8878,32.9353,32.8402,32.9274,174900.0
2010-07-28 15:20:00,41.54,41.7,41.49,41.67,144700.0,32.9195,33.0463,32.8798,33.0225,144700.0
2010-07-28 15:30:00,41.67,41.79,41.66,41.75,185400.0,33.0225,33.1176,33.0146,33.0859,185400.0
2010-07-28 15:40:00,41.74,41.88,41.74,41.8,204300.0,33.078,33.1889,33.078,33.1255,204300.0
2010-07-28 15:50:00,41.79,41.84,41.77,41.79,450900.0,33.1176,33.1572,33.1017,33.1176,450900.0
2010-07-29 09:30:00,41.68,42.18,41.68,42.1,228800.0,33.0304,33.4266,33.0304,33.3632,228800.0
2010-07-29 09:40:00,42.1,42.27,42.02,42.16,228800.0,33.3632,33.498,33.2998,33.4108,228800.0
2010-07-29 09:50:00,42.16,42.48,42.08,42.44,219000.0,33.4108,33.6644,33.3474,33.6327,219000.0
2010-07-29 10:00:00,42.45,42.48,42.15,42.3,184900.0,33.6406,33.6644,33.4029,33.5217,184900.0
2010-07-29 10:10:00,42.32,42.42,42.28,42.4,79100.0,33.5376,33.6168,33.5059,33.601,79100.0
2010-07-29 10:20:00,42.39,42.4,42.26,42.38,67700.0,33.5931,33.601,33.49,33.5851,67700.0
2010-07-29 10:30:00,42.38,42.38,42.18,42.22,136800.0,33.5851,33.5851,33.4266,33.4583,136800.0
2010-07-29 10:40:00,42.23,42.51,42.15,42.51,163800.0,33.4663,33.6882,33.4029,33.6882,163800.0
2010-07-29 10:50:00,42.52,42.65,42.52,42.63,171800.0,33.6961,33.7991,33.6961,33.7833,171800.0
2010-07-29 11:00:00,42.63,42.63,42.33,42.36,120700.0,33.7833,33.7833,33.5455,33.5693,120700.0
2010-07-29 11:10:00,42.33,42.5,42.22,42.23,205500.0,33.5455,33.6802,33.4583,33.4663,205500.0
2010-07-29 11:20:00,42.22,42.24,42.0,42.01,263600.0,33.4583,33.4742,33.284,33.2919,263600.0
2010-07-29 11:30:00,41.98,42.09,41.83,42.07,323700.0,33.2681,33.3553,33.1493,33.3395,323700.0
2010-07-29 11:40:00,42.05,42.09,41.86,41.88,105500.0,33.3236,33.3553,33.173,33.1889,105500.0
2010-07-29 11:50:00,41.89,41.95,41.71,41.79,192200.0,33.1968,33.2444,33.0542,33.1176,192200.0
2010-07-29 12:00:00,41.79,41.83,41.7,41.76,254300.0,33.1176,33.1493,33.0463,33.0938,254300.0
2010-07-29 12:10:00,41.77,41.93,41.71,41.88,259300.0,33.1017,33.2285,33.0542,33.1889,259300.0
2010-07-29 12:20:00,41.88,41.93,41.78,41.9,145400.0,33.1889,33.2285,33.1096,33.2047,145400.0
2010-07-29 12:30:00,41.9,41.95,41.79,41.82,110600.0,33.2047,33.2444,33.1176,33.1413,110600.0
2010-07-29 12:40:00,41.82,41.84,41.72,41.75,116100.0,33.1413,33.1572,33.0621,33.0859,116100.0
2010-07-29 12:50:00,41.75,42.03,41.75,42.02,93200.0,33.0859,33.3078,33.0859,33.2998,93200.0
2010-07-29 13:00:00,42.02,42.13,41.99,42.1,91200.0,33.2998,33.387,33.2761,33.3632,91200.0
2010-07-29 13:10:00,42.1,42.26,42.02,42.23,80100.0,33.3632,33.49,33.2998,33.4663,80100.0
2010-07-29 13:20:00,42.24,42.25,42.13,42.25,65500.0,33.4742,33.4821,33.387,33.4821,65500.0
2010-07-29 13:30:00,42.25,42.34,42.21,42.33,68700.0,33.4821,33.5534,33.4504,33.5455,68700.0
2010-07-29 13:40:00,42.33,42.43,42.28,42.43,69900.0,33.5455,33.6248,33.5059,33.6248,69900.0
2010-07-29 13:50:00,42.43,42.46,42.26,42.28,96800.0,33.6248,33.6485,33.49,33.5059,96800.0
2010-07-29 14:00:00,42.28,42.31,42.14,42.14,56500.0,33.5059,33.5297,33.3949,33.3949,56500.0
2010-07-29 14:10:00,42.14,42.31,42.09,42.28,80600.0,33.3949,33.5297,33.3553,33.5059,80600.0
2010-07-29 14:20:00,42.31,42.47,42.31,42.46,91400.0,33.5297,33.6565,33.5297,33.6485,91400.0
2010-07-29 14:30:00,42.45,42.5,42.32,42.38,117900.0,33.6406,33.6802,33.5376,33.5851,117900.0
2010-07-29 14:40:00,42.39,42.58,42.39,42.57,96600.0,33.5931,33.7436,33.5931,33.7357,96600.0
2010-07-29 14:50:00,42.58,42.64,42.53,42.59,151500.0,33.7436,33.7912,33.704,33.7516,151500.0
2010-07-29 15:00:00,42.59,42.59,42.45,42.55,170300.0,33.7516,33.7516,33.6406,33.7199,170300.0
2010-07-29 15:10:00,42.56,42.76,42.56,42.68,175500.0,33.7278,33.8863,33.7278,33.8229,175500.0
2010-07-29 15:20:00,42.7,42.72,42.61,42.65,147900.0,33.8387,33.8546,33.7674,33.7991,147900.0
2010-07-29 15:30:00,42.67,42.68,42.45,42.48,235700.0,33.815,33.8229,33.6406,33.6644,235700.0
2010-07-29 15:40:00,42.48,42.5,42.32,42.46,371900.0,33.6644,33.6802,33.5376,33.6485,371900.0
2010-07-29 15:50:00,42.46,42.54,42.4,42.43,471200.0,33.6485,33.7119,33.601,33.6248,471200.0
2010-07-30 09:30:00,41.94,42.0,41.69,41.83,178900.0,33.2364,33.284,33.0383,33.1493,178900.0
2010-07-30 09:40:00,41.83,42.14,41.8,42.03,210900.0,33.1493,33.3949,33.1255,33.3078,210900.0
2010-07-30 09:50:00,42.0,42.08,41.84,42.05,106700.0,33.284,33.3474,33.1572,33.3236,106700.0
2010-07-30 10:00:00,42.04,42.34,42.01,42.2,102100.0,33.3157,33.5534,33.2919,33.4425,102100.0
2010-07-30 10:10:00,42.2,42.2,42.02,42.04,88500.0,33.4425,33.4425,33.2998,33.3157,88500.0
2010-07-30 10:20:00,42.03,42.18,42.03,42.18,58500.0,33.3078,33.4266,33.3078,33.4266,58500.0
2010-07-30 10:30:00,42.19,42.33,42.13,42.2,76000.0,33.4346,33.5455,33.387,33.4425,76000.0
2010-07-30 10:40:00,42.2,42.41,42.19,42.3,84000.0,33.4425,33.6089,33.4346,33.5217,84000.0
2010-07-30 10:50:00,42.32,42.35,42.16,42.27,61100.0,33.5376,33.5614,33.4108,33.498,61100.0
2010-07-30 11:00:00,42.26,42.34,42.16,42.32,64600.0,33.49,33.5534,33.4108,33.5376,64600.0
2010-07-30 11:10:00,42.33,42.35,42.19,42.24,77600.0,33.5455,33.5614,33.4346,33.4742,77600.0
2010-07-30 11:20:00,42.22,42.23,42.08,42.09,61300.0,33.4583,33.4663,33.3474,33.3553,61300.0
2010-07-30 11:30:00,42.12,42.25,42.08,42.18,61900.0,33.3791,33.4821,33.3474,33.4266,61900.0
2010-07-30 11:40:00,42.17,42.24,42.09,42.18,79200.0,33.4187,33.4742,33.3553,33.4266,79200.0
2010-07-30 11:50:00,42.19,42.29,42.12,42.2,45300.0,33.4346,33.5138,33.3791,33.4425,45300.0
2010-07-30 12:00:00,42.2,42.29,42.2,42.28,50800.0,33.4425,33.5138,33.4425,33.5059,50800.0
2010-07-30 12:10:00,42.27,42.27,42.02,42.02,66900.0,33.498,33.498,33.2998,33.2998,66900.0
2010-07-30 12:20:00,42.01,42.09,41.99,42.02,46500.0,33.2919,33.3553,33.2761,33.2998,46500.0
2010-07-30 12:30:00,42.03,42.03,41.9,41.99,66200.0,33.3078,33.3078,33.2047,33.2761,66200.0
2010-07-30 12:40:00,41.99,42.05,41.93,42.01,59800.0,33.2761,33.3236,33.2285,33.2919,59800.0
2010-07-30 12:50:00,42.01,42.08,41.95,42.04,35200.0,33.2919,33.3474,33.2444,33.3157,35200.0
2010-07-30 13:00:00,42.05,42.09,42.02,42.06,36500.0,33.3236,33.3553,33.2998,33.3315,36500.0
2010-07-30 13:10:00,42.06,42.06,41.89,41.96,78200.0,33.3315,33.3315,33.1968,33.2523,78200.0
2010-07-30 13:20:00,41.96,42.05,41.89,42.03,83900.0,33.2523,33.3236,33.1968,33.3078,83900.0
2010-07-30 13:30:00,42.03,42.03,41.91,41.96,70200.0,33.3078,33.3078,33.2127,33.2523,70200.0
2010-07-30 13:40:00,41.95,42.04,41.91,41.95,68800.0,33.2444,33.3157,33.2127,33.2444,68800.0
2010-07-30 13:50:00,41.95,41.95,41.67,41.72,138700.0,33.2444,33.2444,33.0225,33.0621,138700.0
2010-07-30 14:00:00,41.7,41.87,41.68,41.8,160000.0,33.0463,33.181,33.0304,33.1255,160000.0
2010-07-30 14:10:00,41.8,42.04,41.8,42.02,96900.0,33.1255,33.3157,33.1255,33.2998,96900.0
2010-07-30 14:20:00,42.02,42.1,41.97,42.05,69500.0,33.2998,33.3632,33.2602,33.3236,69500.0
2010-07-30 14:30:00,42.04,42.11,42.01,42.02,76400.0,33.3157,33.3712,33.2919,33.2998,76400.0
2010-07-30 14:40:00,42.02,42.18,42.01,42.1,79400.0,33.2998,33.4266,33.2919,33.3632,79400.0
2010-07-30 14:50:00,42.09,42.13,41.98,42.02,72900.0,33.3553,33.387,33.2681,33.2998,72900.0
2010-07-30 15:00:00,42.03,42.25,41.97,42.25,154000.0,33.3078,33.4821,33.2602,33.4821,154000.0
2010-07-30 15:10:00,42.25,42.37,42.23,42.34,129100.0,33.4821,33.5772,33.4663,33.5534,129100.0
2010-07-30 15:20:00,42.34,42.51,42.34,42.43,179300.0,33.5534,33.6882,33.5534,33.6248,179300.0
2010-07-30 15:30:00,42.44,42.48,42.28,42.31,148800.0,33.6327,33.6644,33.5059,33.5297,148800.0
2010-07-30 15:40:00,42.29,42.49,42.29,42.34,228700.0,33.5138,33.6723,33.5138,33.5534,228700.0
2010-07-30 15:50:00,42.34,42.46,42.3,42.32,514700.0,33.5534,33.6485,33.5217,33.5376,514700.0
2010-08-02 09:30:00,43.09,43.2,42.9,42.95,120500.0,34.1478,34.235,33.9972,34.0368,120500.0
2010-08-02 09:40:00,42.94,42.96,42.75,42.95,134200.0,34.0289,34.0448,33.8784,34.0368,134200.0
2010-08-02 09:50:00,42.94,42.99,42.83,42.86,97900.0,34.0289,34.0685,33.9417,33.9655,97900.0
2010-08-02 10:00:00,42.85,43.26,42.83,43.16,158700.0,33.9576,34.2825,33.9417,34.2033,158700.0
2010-08-02 10:10:00,43.15,43.36,43.13,43.21,123700.0,34.1953,34.3618,34.1795,34.2429,123700.0
2010-08-02 10:20:00,43.2,43.34,43.15,43.17,72500.0,34.235,34.3459,34.1953,34.2112,72500.0
2010-08-02 10:30:00,43.16,43.22,43.1,43.11,101300.0,34.2033,34.2508,34.1557,34.1636,101300.0
2010-08-02 10:40:00,43.12,43.22,43.11,43.11,76200.0,34.1716,34.2508,34.1636,34.1636,76200.0
2010-08-02 10:50:00,43.12,43.2,43.07,43.11,79900.0,34.1716,34.235,34.1319,34.1636,79900.0
2010-08-02 11:00:00,43.12,43.17,43.04,43.13,147200.0,34.1716,34.2112,34.1082,34.1795,147200.0
2010-08-02 11:10:00,43.13,43.14,42.96,43.05,75900.0,34.1795,34.1874,34.0448,34.1161,75900.0
2010-08-02 11:20:00,43.06,43.07,43.0,43.03,170800.0,34.124,34.1319,34.0765,34.1002,170800.0
2010-08-02 11:30:00,43.04,43.11,42.99,43.01,111200.0,34.1082,34.1636,34.0685,34.0844,111200.0
2010-08-02 11:40:00,43.0,43.03,42.93,42.96,84300.0,34.0765,34.1002,34.021,34.0448,84300.0
2010-08-02 11:50:00,42.96,43.1,42.95,43.08,70900.0,34.0448,34.1557,34.0368,34.1399,70900.0
2010-08-02 12:00:00,43.08,43.1,42.92,42.99,73800.0,34.1399,34.1557,34.0131,34.0685,73800.0
2010-08-02 12:10:00,42.99,43.02,42.88,42.89,50800.0,34.0685,34.0923,33.9814,33.9893,50800.0
2010-08-02 12:20:00,42.89,42.9,42.8,42.82,37800.0,33.9893,33.9972,33.918,33.9338,37800.0
2010-08-02 12:30:00,42.82,42.88,42.72,42.75,74900.0,33.9338,33.9814,33.8546,33.8784,74900.0
2010-08-02 12:40:00,42.77,42.81,42.69,42.69,108200.0,33.8942,33.9259,33.8308,33.8308,108200.0
2010-08-02 12:50:00,42.69,42.76,42.66,42.71,186700.0,33.8308,33.8863,33.807,33.8467,186700.0
2010-08-02 13:00:00,42.72,42.8,42.71,42.74,31900.0,33.8546,33.918,33.8467,33.8704,31900.0
2010-08-02 13:10:00,42.74,42.76,42.64,42.65,77900.0,33.8704,33.8863,33.7912,33.7991,77900.0
2010-08-02 13:20:00,42.64,42.68,42.57,42.6,102700.0,33.7912,33.8229,33.7357,33.7595,102700.0
2010-08-02 13:30:00,42.6,42.6,42.42,42.53,161500.0,33.7595,33.7595,33.6168,33.704,161500.0
2010-08-02 13:40:00,42.53,42.61,42.48,42.49,81200.0,33.704,33.7674,33.6644,33.6723,81200.0
2010-08-02 13:50:00,42.49,42.58,42.46,42.48,181800.0,33.6723,33.7436,33.6485,33.6644,181800.0
2010-08-02 14:00:00,42.49,42.6,42.47,42.58,98500.0,33.6723,33.7595,33.6565,33.7436,98500.0
2010-08-02 14:10:00,42.58,42.67,42.51,42.55,154200.0,33.7436,33.815,33.6882,33.7199,154200.0
2010-08-02 14:20:00,42.55,42.58,42.45,42.52,101100.0,33.7199,33.7436,33.6406,33.6961,101100.0
2010-08-02 14:30:00,42.53,42.68,42.5,42.64,270700.0,33.704,33.8229,33.6802,33.7912,270700.0
2010-08-02 14:40:00,42.65,42.71,42.59,42.6,126200.0,33.7991,33.8467,33.7516,33.7595,126200.0
2010-08-02 14:50:00,42.6,42.69,42.59,42.63,160900.0,33.7595,33.8308,33.7516,33.7833,160900.0
2010-08-02 15:00:00,42.64,42.73,42.61,42.7,101400.0,33.7912,33.8625,33.7674,33.8387,101400.0
2010-08-02 15:10:00,42.7,42.73,42.67,42.71,183700.0,33.8387,33.8625,33.815,33.8467,183700.0
2010-08-02 15:20:00,42.7,42.76,42.7,42.74,131400.0,33.8387,33.8863,33.8387,33.8704,131400.0
2010-08-02 15:30:00,42.75,42.85,42.75,42.79,292800.0,33.8784,33.9576,33.8784,33.9101,292800.0
2010-08-02 15:40:00,42.78,42.85,42.75,42.76,358000.0,33.9021,33.9576,33.8784,33.8863,358000.0
2010-08-02 15:50:00,42.75,42.81,42.72,42.76,558500.0,33.8784,33.9259,33.8546,33.8863,558500.0
2010-08-03 09:30:00,42.39,42.49,42.15,42.45,154900.0,33.5931,33.6723,33.4029,33.6406,154900.0
2010-08-03 09:40:00,42.45,42.54,42.2,42.21,158900.0,33.6406,33.7119,33.4425,33.4504,158900.0
2010-08-03 09:50:00,42.19,42.22,42.04,42.11,147800.0,33.4346,33.4583,33.3157,33.3712,147800.0
2010-08-03 10:00:00,42.11,42.16,41.65,41.79,323200.0,33.3712,33.4108,33.0066,33.1176,323200.0
2010-08-03 10:10:00,41.79,41.86,41.7,41.8,193600.0,33.1176,33.173,33.0463,33.1255,193600.0
2010-08-03 10:20:00,41.8,41.85,41.76,41.82,89000.0,33.1255,33.1651,33.0938,33.1413,89000.0
2010-08-03 10:30:00,41.82,41.86,41.79,41.84,144300.0,33.1413,33.173,33.1176,33.1572,144300.0
2010-08-03 10:40:00,41.84,41.98,41.82,41.97,154800.0,33.1572,33.2681,33.1413,33.2602,154800.0
2010-08-03 10:50:00,41.85,41.99,41.84,41.91,243500.0,33.1651,33.2761,33.1572,33.2127,243500.0
2010-08-03 11:00:00,41.92,41.96,41.88,41.9,47000.0,33.2206,33.2523,33.1889,33.2047,47000.0
2010-08-03 11:10:00,41.9,42.03,41.89,41.98,64700.0,33.2047,33.3078,33.1968,33.2681,64700.0
2010-08-03 11:20:00,41.99,42.1,41.96,42.1,92900.0,33.2761,33.3632,33.2523,33.3632,92900.0
2010-08-03 11:30:00,42.1,42.23,42.06,42.18,73600.0,33.3632,33.4663,33.3315,33.4266,73600.0
2010-08-03 11:40:00,42.18,42.25,42.07,42.1,115300.0,33.4266,33.4821,33.3395,33.3632,115300.0
2010-08-03 11:50:00,42.08,42.16,42.07,42.15,29400.0,33.3474,33.4108,33.3395,33.4029,29400.0
2010-08-03 12:00:00,42.15,42.15,42.0,42.06,53300.0,33.4029,33.4029,33.284,33.3315,53300.0
2010-08-03 12:10:00,42.05,42.06,41.9,41.96,56800.0,33.3236,33.3315,33.2047,33.2523,56800.0
2010-08-03 12:20:00,41.96,42.08,41.85,41.89,75600.0,33.2523,33.3474,33.1651,33.1968,75600.0
2010-08-03 12:30:00,41.9,41.96,41.87,41.96,58300.0,33.2047,33.2523,33.181,33.2523,58300.0
2010-08-03 12:40:00,41.95,42.01,41.9,41.91,49000.0,33.2444,33.2919,33.2047,33.2127,49000.0
2010-08-03 12:50:00,41.91,42.07,41.89,42.02,38800.0,33.2127,33.3395,33.1968,33.2998,38800.0
2010-08-03 13:00:00,42.02,42.03,41.75,41.76,123900.0,33.2998,33.3078,33.0859,33.0938,123900.0
2010-08-03 13:10:00,41.76,41.93,41.76,41.93,38100.0,33.0938,33.2285,33.0938,33.2285,38100.0
2010-08-03 13:20:00,41.93,41.99,41.88,41.94,32800.0,33.2285,33.2761,33.1889,33.2364,32800.0
2010-08-03 13:30:00,41.95,42.02,41.92,41.96,68700.0,33.2444,33.2998,33.2206,33.2523,68700.0
2010-08-03 13:40:00,41.96,42.02,41.96,41.97,46900.0,33.2523,33.2998,33.2523,33.2602,46900.0
2010-08-03 13:50:00,41.96,42.01,41.9,41.99,82800.0,33.2523,33.2919,33.2047,33.2761,82800.0
2010-08-03 14:00:00,41.98,42.01,41.91,41.95,85600.0,33.2681,33.2919,33.2127,33.2444,85600.0
2010-08-03 14:10:00,41.96,42.07,41.96,42.04,62400.0,33.2523,33.3395,33.2523,33.3157,62400.0
2010-08-03 14:20:00,42.04,42.09,42.01,42.09,65400.0,33.3157,33.3553,33.2919,33.3553,65400.0
2010-08-03 14:30:00,42.1,42.17,42.07,42.1,106200.0,33.3632,33.4187,33.3395,33.3632,106200.0
2010-08-03 14:40:00,42.1,42.14,42.04,42.09,65700.0,33.3632,33.3949,33.3157,33.3553,65700.0
2010-08-03 14:50:00,42.07,42.15,42.0,42.12,110100.0,33.3395,33.4029,33.284,33.3791,110100.0
2010-08-03 15:00:00,42.12,42.13,41.99,42.05,86200.0,33.3791,33.387,33.2761,33.3236,86200.0
2010-08-03 15:10:00,42.06,42.12,42.02,42.02,82200.0,33.3315,33.3791,33.2998,33.2998,82200.0
2010-08-03 15:20:00,42.01,42.03,41.94,41.96,109900.0,33.2919,33.3078,33.2364,33.2523,109900.0
2010-08-03 15:30:00,41.97,42.03,41.89,41.91,155600.0,33.2602,33.3078,33.1968,33.2127,155600.0
2010-08-03 15:40:00,41.92,41.98,41.82,41.88,255400.0,33.2206,33.2681,33.1413,33.1889,255400.0
2010-08-03 15:50:00,41.88,41.94,41.84,41.92,449200.0,33.1889,33.2364,33.1572,33.2206,449200.0
2010-08-04 09:30:00,42.18,42.22,41.72,41.83,59600.0,33.4266,33.4583,33.0621,33.1493,59600.0
2010-08-04 09:40:00,41.81,41.94,41.74,41.79,94900.0,33.1334,33.2364,33.078,33.1176,94900.0
2010-08-04 09:50:00,41.8,41.89,41.72,41.87,97200.0,33.1255,33.1968,33.0621,33.181,97200.0
2010-08-04 10:00:00,41.88,42.2,41.88,42.0,193400.0,33.1889,33.4425,33.1889,33.284,193400.0
2010-08-04 10:10:00,41.99,42.0,41.77,41.77,65900.0,33.2761,33.284,33.1017,33.1017,65900.0
2010-08-04 10:20:00,41.76,41.9,41.71,41.87,56500.0,33.0938,33.2047,33.0542,33.181,56500.0
2010-08-04 10:30:00,41.88,41.92,41.63,41.78,84700.0,33.1889,33.2206,32.9908,33.1096,84700.0
2010-08-04 10:40:00,41.77,41.82,41.66,41.68,84000.0,33.1017,33.1413,33.0146,33.0304,84000.0
2010-08-04 10:50:00,41.67,41.71,41.55,41.62,116300.0,33.0225,33.0542,32.9274,32.9829,116300.0
2010-08-04 11:00:00,41.62,41.76,41.55,41.74,47700.0,32.9829,33.0938,32.9274,33.078,47700.0
2010-08-04 11:10:00,41.74,41.75,41.64,41.64,29900.0,33.078,33.0859,32.9987,32.9987,29900.0
2010-08-04 11:20:00,41.64,41.79,41.64,41.76,84700.0,32.9987,33.1176,32.9987,33.0938,84700.0
2010-08-04 11:30:00,41.77,41.78,41.71,41.71,29600.0,33.1017,33.1096,33.0542,33.0542,29600.0
2010-08-04 11:40:00,41.71,41.81,41.7,41.77,27800.0,33.0542,33.1334,33.0463,33.1017,27800.0
2010-08-04 11:50:00,41.76,41.87,41.67,41.72,98300.0,33.0938,33.181,33.0225,33.0621,98300.0
2010-08-04 12:00:00,41.73,41.79,41.66,41.76,93700.0,33.07,33.1176,33.0146,33.0938,93700.0
2010-08-04 12:10:00,41.75,41.88,41.73,41.84,48500.0,33.0859,33.1889,33.07,33.1572,48500.0
2010-08-04 12:20:00,41.85,41.93,41.84,41.84,31300.0,33.1651,33.2285,33.1572,33.1572,31300.0
2010-08-04 12:30:00,41.84,41.91,41.8,41.8,25400.0,33.1572,33.2127,33.1255,33.1255,25400.0
2010-08-04 12:40:00,41.81,41.82,41.62,41.63,58400.0,33.1334,33.1413,32.9829,32.9908,58400.0
2010-08-04 12:50:00,41.62,41.62,41.38,41.43,233000.0,32.9829,32.9829,32.7927,32.8323,233000.0
2010-08-04 13:00:00,41.45,41.62,41.34,41.48,212700.0,32.8481,32.9829,32.761,32.8719,212700.0
2010-08-04 13:10:00,41.47,41.47,41.36,41.41,36000.0,32.864,32.864,32.7768,32.8164,36000.0
2010-08-04 13:20:00,41.41,41.52,41.33,41.43,172000.0,32.8164,32.9036,32.753,32.8323,172000.0
2010-08-04 13:30:00,41.44,41.53,41.4,41.45,44600.0,32.8402,32.9115,32.8085,32.8481,44600.0
2010-08-04 13:40:00,41.47,41.47,41.36,41.46,43100.0,32.864,32.864,32.7768,32.8561,43100.0
2010-08-04 13:50:00,41.48,41.51,41.34,41.4,60400.0,32.8719,32.8957,32.761,32.8085,60400.0
2010-08-04 14:00:00,41.39,41.53,41.39,41.47,71600.0,32.8006,32.9115,32.8006,32.864,71600.0
2010-08-04 14:10:00,41.48,41.54,41.45,41.48,51600.0,32.8719,32.9195,32.8481,32.8719,51600.0
2010-08-04 14:20:00,41.48,41.48,41.37,41.42,85600.0,32.8719,32.8719,32.7847,32.8244,85600.0
2010-08-04 14:30:00,41.43,41.43,41.23,41.24,133700.0,32.8323,32.8323,32.6738,32.6817,133700.0
2010-08-04 14:40:00,41.24,41.51,41.23,41.49,107500.0,32.6817,32.8957,32.6738,32.8798,107500.0
2010-08-04 14:50:00,41.49,41.51,41.42,41.44,83000.0,32.8798,32.8957,32.8244,32.8402,83000.0
2010-08-04 15:00:00,41.44,41.45,41.37,41.41,140200.0,32.8402,32.8481,32.7847,32.8164,140200.0
2010-08-04 15:10:00,41.4,41.51,41.38,41.49,145800.0,32.8085,32.8957,32.7927,32.8798,145800.0
2010-08-04 15:20:00,41.49,41.59,41.43,41.59,164500.0,32.8798,32.9591,32.8323,32.9591,164500.0
2010-08-04 15:30:00,41.58,41.64,41.51,41.62,225600.0,32.9512,32.9987,32.8957,32.9829,225600.0
2010-08-04 15:40:00,41.61,41.65,41.57,41.6,263400.0,32.9749,33.0066,32.9432,32.967,263400.0
2010-08-04 15:50:00,41.6,41.7,41.56,41.64,330800.0,32.967,33.0463,32.9353,32.9987,330800.0
2010-08-05 09:30:00,41.21,41.69,41.21,41.6,209600.0,32.6579,33.0383,32.6579,32.967,209600.0
2010-08-05 09:40:00,41.61,41.62,41.44,41.54,47700.0,32.9749,32.9829,32.8402,32.9195,47700.0
2010-08-05 09:50:00,41.53,41.7,41.52,41.53,140500.0,32.9115,33.0463,32.9036,32.9115,140500.0
2010-08-05 10:00:00,41.51,41.52,41.44,41.49,111400.0,32.8957,32.9036,32.8402,32.8798,111400.0
2010-08-05 10:10:00,41.5,41.53,41.39,41.4,65500.0,32.8878,32.9115,32.8006,32.8085,65500.0
2010-08-05 10:20:00,41.39,41.52,41.37,41.48,41300.0,32.8006,32.9036,32.7847,32.8719,41300.0
2010-08-05 10:30:00,41.48,41.5,41.25,41.32,102800.0,32.8719,32.8878,32.6896,32.7451,102800.0
2010-08-05 10:40:00,41.33,41.39,41.24,41.39,73200.0,32.753,32.8006,32.6817,32.8006,73200.0
2010-08-05 10:50:00,41.39,41.4,41.27,41.3,39200.0,32.8006,32.8085,32.7055,32.7293,39200.0
2010-08-05 11:00:00,41.3,41.32,41.07,41.15,103100.0,32.7293,32.7451,32.547,32.6104,103100.0
2010-08-05 11:10:00,41.14,41.2,41.12,41.17,56400.0,32.6025,32.65,32.5866,32.6262,56400.0
2010-08-05 11:20:00,41.17,41.24,41.17,41.22,54000.0,32.6262,32.6817,32.6262,32.6659,54000.0
2010-08-05 11:30:00,41.22,41.28,41.17,41.25,51300.0,32.6659,32.7134,32.6262,32.6896,51300.0
2010-08-05 11:40:00,41.26,41.34,41.26,41.33,59500.0,32.6976,32.761,32.6976,32.753,59500.0
2010-08-05 11:50:00,41.32,41.34,41.18,41.19,48100.0,32.7451,32.761,32.6342,32.6421,48100.0
2010-08-05 12:00:00,41.2,41.35,41.17,41.24,44800.0,32.65,32.7689,32.6262,32.6817,44800.0
2010-08-05 12:10:00,41.24,41.31,41.23,41.25,53400.0,32.6817,32.7372,32.6738,32.6896,53400.0
2010-08-05 12:20:00,41.26,41.31,41.26,41.3,32600.0,32.6976,32.7372,32.6976,32.7293,32600.0
2010-08-05 12:30:00,41.3,41.38,41.24,41.28,31300.0,32.7293,32.7927,32.6817,32.7134,31300.0
2010-08-05 12:40:00,41.27,41.29,41.22,41.27,41700.0,32.7055,32.7213,32.6659,32.7055,41700.0
2010-08-05 12:50:00,41.27,41.28,41.22,41.22,25300.0,32.7055,32.7134,32.6659,32.6659,25300.0
2010-08-05 13:00:00,41.23,41.25,41.18,41.18,50500.0,32.6738,32.6896,32.6342,32.6342,50500.0
2010-08-05 13:10:00,41.17,41.23,41.1,41.19,41100.0,32.6262,32.6738,32.5708,32.6421,41100.0
2010-08-05 13:20:00,41.18,41.22,41.15,41.21,102000.0,32.6342,32.6659,32.6104,32.6579,102000.0
2010-08-05 13:30:00,41.22,41.23,41.16,41.17,68300.0,32.6659,32.6738,32.6183,32.6262,68300.0
2010-08-05 13:40:00,41.17,41.22,41.16,41.19,60100.0,32.6262,32.6659,32.6183,32.6421,60100.0
2010-08-05 13:50:00,41.19,41.24,41.15,41.18,93100.0,32.6421,32.6817,32.6104,32.6342,93100.0
2010-08-05 14:00:00,41.18,41.2,41.06,41.12,76800.0,32.6342,32.65,32.5391,32.5866,76800.0
2010-08-05 14:10:00,41.12,41.2,41.06,41.15,78600.0,32.5866,32.65,32.5391,32.6104,78600.0
2010-08-05 14:20:00,41.15,41.2,41.09,41.19,105200.0,32.6104,32.65,32.5628,32.6421,105200.0
2010-08-05 14:30:00,41.2,41.21,41.15,41.17,62100.0,32.65,32.6579,32.6104,32.6262,62100.0
2010-08-05 14:40:00,41.17,41.23,41.12,41.18,124800.0,32.6262,32.6738,32.5866,32.6342,124800.0
2010-08-05 14:50:00,41.18,41.18,41.09,41.11,109500.0,32.6342,32.6342,32.5628,32.5787,109500.0
2010-08-05 15:00:00,41.11,41.28,41.1,41.27,191800.0,32.5787,32.7134,32.5708,32.7055,191800.0
2010-08-05 15:10:00,41.27,41.32,41.17,41.2,168200.0,32.7055,32.7451,32.6262,32.65,168200.0
2010-08-05 15:20:00,41.2,41.24,41.15,41.2,133300.0,32.65,32.6817,32.6104,32.65,133300.0
2010-08-05 15:30:00,41.21,41.22,41.13,41.18,168300.0,32.6579,32.6659,32.5945,32.6342,168300.0
2010-08-05 15:40:00,41.19,41.2,41.11,41.11,208500.0,32.6421,32.65,32.5787,32.5787,208500.0
2010-08-05 15:50:00,41.11,41.21,41.08,41.19,419000.0,32.5787,32.6579,32.5549,32.6421,419000.0
2010-08-06 09:30:00,40.66,40.66,40.26,40.4,272700.0,32.2221,32.2221,31.9051,32.016,272700.0
2010-08-06 09:40:00,40.41,40.88,40.4,40.86,155500.0,32.024,32.3964,32.016,32.3806,155500.0
2010-08-06 09:50:00,40.86,40.89,40.69,40.74,98000.0,32.3806,32.4043,32.2459,32.2855,98000.0
2010-08-06 10:00:00,40.74,40.81,40.64,40.66,115600.0,32.2855,32.3409,32.2062,32.2221,115600.0
2010-08-06 10:10:00,40.67,40.79,40.66,40.75,62400.0,32.23,32.3251,32.2221,32.2934,62400.0
2010-08-06 10:20:00,40.77,40.77,40.53,40.55,85000.0,32.3092,32.3092,32.1191,32.1349,85000.0
2010-08-06 10:30:00,40.55,40.58,40.4,40.41,79300.0,32.1349,32.1587,32.016,32.024,79300.0
2010-08-06 10:40:00,40.4,40.4,40.19,40.23,118600.0,32.016,32.016,31.8496,31.8813,118600.0
2010-08-06 10:50:00,40.21,40.31,40.1,40.1,181400.0,31.8655,31.9447,31.7783,31.7783,181400.0
2010-08-06 11:00:00,40.11,40.18,40.0,40.08,87200.0,31.7862,31.8417,31.699,31.7624,87200.0
2010-08-06 11:10:00,40.09,40.4,40.09,40.24,161900.0,31.7704,32.016,31.7704,31.8892,161900.0
2010-08-06 11:20:00,40.22,40.23,40.11,40.17,141400.0,31.8734,31.8813,31.7862,31.8338,141400.0
2010-08-06 11:30:00,40.17,40.17,40.03,40.14,101400.0,31.8338,31.8338,31.7228,31.81,101400.0
2010-08-06 11:40:00,40.14,40.26,40.13,40.24,128100.0,31.81,31.9051,31.8021,31.8892,128100.0
2010-08-06 11:50:00,40.23,40.3,40.19,40.23,84700.0,31.8813,31.9368,31.8496,31.8813,84700.0
2010-08-06 12:00:00,40.23,40.25,40.1,40.17,99700.0,31.8813,31.8972,31.7783,31.8338,99700.0
2010-08-06 12:10:00,40.17,40.22,40.15,40.17,50800.0,31.8338,31.8734,31.8179,31.8338,50800.0
2010-08-06 12:20:00,40.17,40.23,40.07,40.11,70500.0,31.8338,31.8813,31.7545,31.7862,70500.0
2010-08-06 12:30:00,40.09,40.13,40.06,40.11,59700.0,31.7704,31.8021,31.7466,31.7862,59700.0
2010-08-06 12:40:00,40.13,40.17,40.06,40.13,51500.0,31.8021,31.8338,31.7466,31.8021,51500.0
2010-08-06 12:50:00,40.13,40.15,40.02,40.03,87700.0,31.8021,31.8179,31.7149,31.7228,87700.0
2010-08-06 13:00:00,40.05,40.09,39.98,40.01,100500.0,31.7387,31.7704,31.6832,31.707,100500.0
2010-08-06 13:10:00,40.02,40.05,39.98,40.01,33600.0,31.7149,31.7387,31.6832,31.707,33600.0
2010-08-06 13:20:00,40.02,40.17,40.01,40.17,107300.0,31.7149,31.8338,31.707,31.8338,107300.0
2010-08-06 13:30:00,40.15,40.22,40.09,40.12,61800.0,31.8179,31.8734,31.7704,31.7941,61800.0
2010-08-06 13:40:00,40.1,40.24,40.1,40.2,50200.0,31.7783,31.8892,31.7783,31.8575,50200.0
2010-08-06 13:50:00,40.21,40.24,40.17,40.19,40000.0,31.8655,31.8892,31.8338,31.8496,40000.0
2010-08-06 14:00:00,40.2,40.26,40.13,40.26,46600.0,31.8575,31.9051,31.8021,31.9051,46600.0
2010-08-06 14:10:00,40.25,40.26,40.13,40.2,70500.0,31.8972,31.9051,31.8021,31.8575,70500.0
2010-08-06 14:20:00,40.19,40.27,40.18,40.25,63400.0,31.8496,31.913,31.8417,31.8972,63400.0
2010-08-06 14:30:00,40.25,40.3,40.18,40.19,63300.0,31.8972,31.9368,31.8417,31.8496,63300.0
2010-08-06 14:40:00,40.2,40.41,40.2,40.37,87100.0,31.8575,32.024,31.8575,31.9923,87100.0
2010-08-06 14:50:00,40.37,40.53,40.36,40.46,108200.0,31.9923,32.1191,31.9843,32.0636,108200.0
2010-08-06 15:00:00,40.46,40.58,40.46,40.54,214700.0,32.0636,32.1587,32.0636,32.127,214700.0
2010-08-06 15:10:00,40.54,40.58,40.45,40.55,79400.0,32.127,32.1587,32.0557,32.1349,79400.0
2010-08-06 15:20:00,40.55,40.69,40.54,40.66,123000.0,32.1349,32.2459,32.127,32.2221,123000.0
2010-08-06 15:30:00,40.66,40.77,40.66,40.76,191100.0,32.2221,32.3092,32.2221,32.3013,191100.0
2010-08-06 15:40:00,40.76,40.89,40.73,40.87,269200.0,32.3013,32.4043,32.2776,32.3885,269200.0
2010-08-06 15:50:00,40.88,40.92,40.76,40.91,322800.0,32.3964,32.4281,32.3013,32.4202,322800.0
2010-08-09 09:30:00,41.04,41.05,40.56,40.72,97900.0,32.5626,32.5706,32.1818,32.3087,97900.0
2010-08-09 09:40:00,40.7,40.78,40.59,40.69,53800.0,32.2929,32.3563,32.2056,32.2849,53800.0
2010-08-09 09:50:00,40.68,40.76,40.56,40.72,45500.0,32.277,32.3405,32.1818,32.3087,45500.0
2010-08-09 10:00:00,40.73,40.83,40.68,40.74,57900.0,32.3167,32.396,32.277,32.3246,57900.0
2010-08-09 10:10:00,40.75,40.82,40.72,40.77,41400.0,32.3325,32.3881,32.3087,32.3484,41400.0
2010-08-09 10:20:00,40.75,40.8,40.64,40.67,37400.0,32.3325,32.3722,32.2452,32.269,37400.0
2010-08-09 10:30:00,40.69,40.89,40.67,40.79,47100.0,32.2849,32.4436,32.269,32.3643,47100.0
2010-08-09 10:40:00,40.8,40.86,40.75,40.78,47200.0,32.3722,32.4198,32.3325,32.3563,47200.0
2010-08-09 10:50:00,40.77,40.92,40.76,40.9,55000.0,32.3484,32.4674,32.3405,32.4515,55000.0
2010-08-09 11:00:00,40.89,41.0,40.89,40.98,38700.0,32.4436,32.5309,32.4436,32.515,38700.0
2010-08-09 11:10:00,40.98,41.02,40.91,40.93,38900.0,32.515,32.5468,32.4595,32.4753,38900.0
2010-08-09 11:20:00,40.91,41.0,40.9,40.98,29900.0,32.4595,32.5309,32.4515,32.515,29900.0
2010-08-09 11:30:00,40.99,41.13,40.99,41.1,45900.0,32.5229,32.634,32.5229,32.6102,45900.0
2010-08-09 11:40:00,41.09,41.16,41.08,41.11,34000.0,32.6023,32.6578,32.5944,32.6182,34000.0
2010-08-09 11:50:00,41.1,41.14,41.06,41.13,65300.0,32.6102,32.642,32.5785,32.634,65300.0
2010-08-09 12:00:00,41.13,41.2,41.13,41.19,46400.0,32.634,32.6896,32.634,32.6816,46400.0
2010-08-09 12:10:00,41.19,41.2,41.09,41.09,30400.0,32.6816,32.6896,32.6023,32.6023,30400.0
2010-08-09 12:20:00,41.1,41.14,41.08,41.14,40100.0,32.6102,32.642,32.5944,32.642,40100.0
2010-08-09 12:30:00,41.14,41.14,41.09,41.12,23200.0,32.642,32.642,32.6023,32.6261,23200.0
2010-08-09 12:40:00,41.12,41.15,41.1,41.14,34100.0,32.6261,32.6499,32.6102,32.642,34100.0
2010-08-09 12:50:00,41.15,41.17,41.1,41.14,46600.0,32.6499,32.6658,32.6102,32.642,46600.0
2010-08-09 13:00:00,41.13,41.19,41.13,41.16,33600.0,32.634,32.6816,32.634,32.6578,33600.0
2010-08-09 13:10:00,41.15,41.18,41.13,41.18,30400.0,32.6499,32.6737,32.634,32.6737,30400.0
2010-08-09 13:20:00,41.18,41.2,41.13,41.13,43600.0,32.6737,32.6896,32.634,32.634,43600.0
2010-08-09 13:30:00,41.13,41.26,41.11,41.25,66100.0,32.634,32.7372,32.6182,32.7292,66100.0
2010-08-09 13:40:00,41.25,41.26,41.2,41.22,47800.0,32.7292,32.7372,32.6896,32.7054,47800.0
2010-08-09 13:50:00,41.22,41.27,41.21,41.22,54400.0,32.7054,32.7451,32.6975,32.7054,54400.0
2010-08-09 14:00:00,41.22,41.28,41.22,41.28,66600.0,32.7054,32.753,32.7054,32.753,66600.0
2010-08-09 14:10:00,41.28,41.28,41.22,41.27,42100.0,32.753,32.753,32.7054,32.7451,42100.0
2010-08-09 14:20:00,41.26,41.29,41.25,41.26,35900.0,32.7372,32.761,32.7292,32.7372,35900.0
2010-08-09 14:30:00,41.26,41.37,41.26,41.33,90400.0,32.7372,32.8245,32.7372,32.7927,90400.0
2010-08-09 14:40:00,41.33,41.41,41.33,41.37,64500.0,32.7927,32.8562,32.7927,32.8245,64500.0
2010-08-09 14:50:00,41.38,41.41,41.35,41.41,34100.0,32.8324,32.8562,32.8086,32.8562,34100.0
2010-08-09 15:00:00,41.4,41.4,41.27,41.31,72600.0,32.8483,32.8483,32.7451,32.7768,72600.0
2010-08-09 15:10:00,41.31,41.31,41.14,41.22,98100.0,32.7768,32.7768,32.642,32.7054,98100.0
2010-08-09 15:20:00,41.21,41.27,41.17,41.25,60900.0,32.6975,32.7451,32.6658,32.7292,60900.0
2010-08-09 15:30:00,41.25,41.32,41.19,41.3,105700.0,32.7292,32.7848,32.6816,32.7689,105700.0
2010-08-09 15:40:00,41.3,41.38,41.26,41.26,193900.0,32.7689,32.8324,32.7372,32.7372,193900.0
2010-08-09 15:50:00,41.27,41.3,41.19,41.26,317200.0,32.7451,32.7689,32.6816,32.7372,317200.0
2010-08-10 09:30:00,40.68,40.87,40.46,40.7,70600.0,32.277,32.4277,32.1024,32.2929,70600.0
2010-08-10 09:40:00,40.74,40.76,40.55,40.62,81200.0,32.3246,32.3405,32.1738,32.2294,81200.0
2010-08-10 09:50:00,40.59,40.69,40.5,40.66,50000.0,32.2056,32.2849,32.1342,32.2611,50000.0
2010-08-10 10:00:00,40.67,40.83,40.54,40.76,81800.0,32.269,32.396,32.1659,32.3405,81800.0
2010-08-10 10:10:00,40.77,40.8,40.66,40.78,48800.0,32.3484,32.3722,32.2611,32.3563,48800.0
2010-08-10 10:20:00,40.79,40.9,40.79,40.87,68900.0,32.3643,32.4515,32.3643,32.4277,68900.0
2010-08-10 10:30:00,40.88,40.88,40.74,40.8,53000.0,32.4357,32.4357,32.3246,32.3722,53000.0
2010-08-10 10:40:00,40.8,40.97,40.8,40.93,64400.0,32.3722,32.5071,32.3722,32.4753,64400.0
2010-08-10 10:50:00,40.92,41.03,40.9,41.02,73500.0,32.4674,32.5547,32.4515,32.5468,73500.0
2010-08-10 11:00:00,41.01,41.1,41.0,41.1,75200.0,32.5388,32.6102,32.5309,32.6102,75200.0
2010-08-10 11:10:00,41.1,41.17,41.07,41.12,85500.0,32.6102,32.6658,32.5864,32.6261,85500.0
2010-08-10 11:20:00,41.13,41.15,41.02,41.02,54900.0,32.634,32.6499,32.5468,32.5468,54900.0
2010-08-10 11:30:00,41.03,41.1,41.01,41.09,53600.0,32.5547,32.6102,32.5388,32.6023,53600.0
2010-08-10 11:40:00,41.09,41.19,41.04,41.18,95300.0,32.6023,32.6816,32.5626,32.6737,95300.0
2010-08-10 11:50:00,41.17,41.2,41.14,41.16,41900.0,32.6658,32.6896,32.642,32.6578,41900.0
2010-08-10 12:00:00,41.15,41.15,40.95,41.01,50700.0,32.6499,32.6499,32.4912,32.5388,50700.0
2010-08-10 12:10:00,41.01,41.07,40.99,41.04,25700.0,32.5388,32.5864,32.5229,32.5626,25700.0
2010-08-10 12:20:00,41.05,41.05,40.95,40.97,33200.0,32.5706,32.5706,32.4912,32.5071,33200.0
2010-08-10 12:30:00,40.96,40.98,40.92,40.96,45000.0,32.4991,32.515,32.4674,32.4991,45000.0
2010-08-10 12:40:00,40.96,41.05,40.94,41.03,63600.0,32.4991,32.5706,32.4833,32.5547,63600.0
2010-08-10 12:50:00,41.03,41.08,41.0,41.06,57000.0,32.5547,32.5944,32.5309,32.5785,57000.0
2010-08-10 13:00:00,41.06,41.11,41.05,41.1,53700.0,32.5785,32.6182,32.5706,32.6102,53700.0
2010-08-10 13:10:00,41.09,41.12,41.05,41.11,57000.0,32.6023,32.6261,32.5706,32.6182,57000.0
2010-08-10 13:20:00,41.11,41.11,41.0,41.01,62300.0,32.6182,32.6182,32.5309,32.5388,62300.0
2010-08-10 13:30:00,41.0,41.07,40.99,41.07,87700.0,32.5309,32.5864,32.5229,32.5864,87700.0
2010-08-10 13:40:00,41.07,41.15,41.05,41.13,66200.0,32.5864,32.6499,32.5706,32.634,66200.0
2010-08-10 13:50:00,41.13,41.19,41.1,41.16,73100.0,32.634,32.6816,32.6102,32.6578,73100.0
2010-08-10 14:00:00,41.16,41.28,41.16,41.25,131400.0,32.6578,32.753,32.6578,32.7292,131400.0
2010-08-10 14:10:00,41.25,41.64,41.22,41.5,281800.0,32.7292,33.0387,32.7054,32.9276,281800.0
2010-08-10 14:20:00,41.5,41.72,41.43,41.5,415000.0,32.9276,33.1022,32.8721,32.9276,415000.0
2010-08-10 14:30:00,41.5,41.82,41.5,41.71,319600.0,32.9276,33.1815,32.9276,33.0942,319600.0
2010-08-10 14:40:00,41.72,42.04,41.71,41.9,284000.0,33.1022,33.3561,33.0942,33.245,284000.0
2010-08-10 14:50:00,41.89,41.9,41.62,41.68,287300.0,33.237,33.245,33.0228,33.0704,287300.0
2010-08-10 15:00:00,41.67,41.8,41.63,41.73,249300.0,33.0625,33.1656,33.0307,33.1101,249300.0
2010-08-10 15:10:00,41.74,41.74,41.41,41.45,213000.0,33.118,33.118,32.8562,32.8879,213000.0
2010-08-10 15:20:00,41.45,41.56,41.38,41.55,158900.0,32.8879,32.9752,32.8324,32.9673,158900.0
2010-08-10 15:30:00,41.55,41.64,41.42,41.6,135500.0,32.9673,33.0387,32.8641,33.0069,135500.0
2010-08-10 15:40:00,41.59,41.7,41.56,41.59,199700.0,32.999,33.0863,32.9752,32.999,199700.0
2010-08-10 15:50:00,41.59,41.59,41.47,41.48,300500.0,32.999,32.999,32.9038,32.9117,300500.0
2010-08-11 09:30:00,40.7,40.96,40.35,40.69,180800.0,32.2929,32.4991,32.0151,32.2849,180800.0
2010-08-11 09:40:00,40.69,40.75,40.5,40.69,90500.0,32.2849,32.3325,32.1342,32.2849,90500.0
2010-08-11 09:50:00,40.69,40.74,40.56,40.65,86900.0,32.2849,32.3246,32.1818,32.2532,86900.0
2010-08-11 10:00:00,40.64,40.73,40.58,40.72,75900.0,32.2452,32.3167,32.1976,32.3087,75900.0
2010-08-11 10:10:00,40.71,40.71,40.44,40.46,56700.0,32.3008,32.3008,32.0866,32.1024,56700.0
2010-08-11 10:20:00,40.45,40.55,40.38,40.4,92600.0,32.0945,32.1738,32.039,32.0548,92600.0
2010-08-11 10:30:00,40.39,40.43,40.35,40.42,88700.0,32.0469,32.0786,32.0151,32.0707,88700.0
2010-08-11 10:40:00,40.41,40.42,40.19,40.23,99500.0,32.0628,32.0707,31.8882,31.9199,99500.0
2010-08-11 10:50:00,40.24,40.31,40.17,40.25,76100.0,31.9279,31.9834,31.8723,31.9358,76100.0
2010-08-11 11:00:00,40.25,40.3,40.15,40.17,69100.0,31.9358,31.9755,31.8565,31.8723,69100.0
2010-08-11 11:10:00,40.16,40.25,40.06,40.11,87800.0,31.8644,31.9358,31.7851,31.8247,87800.0
2010-08-11 11:20:00,40.12,40.24,40.0,40.21,125900.0,31.8327,31.9279,31.7374,31.9041,125900.0
2010-08-11 11:30:00,40.2,40.27,40.19,40.22,143200.0,31.8961,31.9517,31.8882,31.912,143200.0
2010-08-11 11:40:00,40.22,40.26,40.16,40.24,58900.0,31.912,31.9437,31.8644,31.9279,58900.0
2010-08-11 11:50:00,40.24,40.35,40.24,40.35,73200.0,31.9279,32.0151,31.9279,32.0151,73200.0
2010-08-11 12:00:00,40.34,40.35,40.23,40.29,51300.0,32.0072,32.0151,31.9199,31.9675,51300.0
2010-08-11 12:10:00,40.3,40.32,40.19,40.19,39100.0,31.9755,31.9913,31.8882,31.8882,39100.0
2010-08-11 12:20:00,40.18,40.27,40.18,40.25,42400.0,31.8803,31.9517,31.8803,31.9358,42400.0
2010-08-11 12:30:00,40.26,40.29,40.15,40.15,56100.0,31.9437,31.9675,31.8565,31.8565,56100.0
2010-08-11 12:40:00,40.15,40.16,40.0,40.01,114600.0,31.8565,31.8644,31.7374,31.7454,114600.0
2010-08-11 12:50:00,40.02,40.03,39.95,39.96,95800.0,31.7533,31.7613,31.6978,31.7057,95800.0
2010-08-11 13:00:00,39.96,39.97,39.9,39.94,162500.0,31.7057,31.7136,31.6581,31.6898,162500.0
2010-08-11 13:10:00,39.94,40.06,39.93,40.06,78300.0,31.6898,31.7851,31.6819,31.7851,78300.0
2010-08-11 13:20:00,40.06,40.1,40.0,40.07,88100.0,31.7851,31.8168,31.7374,31.793,88100.0
2010-08-11 13:30:00,40.08,40.12,39.97,39.98,56400.0,31.8009,31.8327,31.7136,31.7216,56400.0
2010-08-11 13:40:00,39.97,39.98,39.92,39.96,68700.0,31.7136,31.7216,31.674,31.7057,68700.0
2010-08-11 13:50:00,39.97,39.98,39.88,39.95,48500.0,31.7136,31.7216,31.6422,31.6978,48500.0
2010-08-11 14:00:00,39.95,40.06,39.95,40.03,58800.0,31.6978,31.7851,31.6978,31.7613,58800.0
2010-08-11 14:10:00,40.03,40.13,40.01,40.11,55800.0,31.7613,31.8406,31.7454,31.8247,55800.0
2010-08-11 14:20:00,40.11,40.18,40.11,40.15,78500.0,31.8247,31.8803,31.8247,31.8565,78500.0
2010-08-11 14:30:00,40.15,40.17,40.08,40.09,47500.0,31.8565,31.8723,31.8009,31.8089,47500.0
2010-08-11 14:40:00,40.09,40.1,39.93,40.0,102500.0,31.8089,31.8168,31.6819,31.7374,102500.0
2010-08-11 14:50:00,39.99,39.99,39.85,39.95,111500.0,31.7295,31.7295,31.6184,31.6978,111500.0
2010-08-11 15:00:00,39.95,40.02,39.89,40.01,93300.0,31.6978,31.7533,31.6502,31.7454,93300.0
2010-08-11 15:10:00,39.99,40.03,39.89,39.95,98100.0,31.7295,31.7613,31.6502,31.6978,98100.0
2010-08-11 15:20:00,39.96,40.03,39.9,39.96,146900.0,31.7057,31.7613,31.6581,31.7057,146900.0
2010-08-11 15:30:00,39.97,40.09,39.95,40.02,158200.0,31.7136,31.8089,31.6978,31.7533,158200.0
2010-08-11 15:40:00,40.01,40.03,39.87,39.93,291900.0,31.7454,31.7613,31.6343,31.6819,291900.0
2010-08-11 15:50:00,39.93,39.93,39.84,39.89,582900.0,31.6819,31.6819,31.6105,31.6502,582900.0
2010-08-12 09:30:00,39.41,39.59,39.15,39.3,279300.0,31.2693,31.4121,31.063,31.182,279300.0
2010-08-12 09:40:00,39.3,39.41,39.11,39.15,289200.0,31.182,31.2693,31.0313,31.063,289200.0
2010-08-12 09:50:00,39.15,39.17,38.76,38.78,357400.0,31.063,31.0789,30.7536,30.7695,357400.0
2010-08-12 10:00:00,38.79,39.22,38.76,39.17,375200.0,30.7774,31.1186,30.7536,31.0789,375200.0
2010-08-12 10:10:00,39.17,39.38,39.09,39.1,350400.0,31.0789,31.2455,31.0154,31.0234,350400.0
2010-08-12 10:20:00,39.11,39.19,38.98,39.03,113500.0,31.0313,31.0948,30.9281,30.9678,113500.0
2010-08-12 10:30:00,39.04,39.12,38.92,39.04,221300.0,30.9757,31.0392,30.8805,30.9757,221300.0
2010-08-12 10:40:00,39.03,39.2,39.01,39.14,98000.0,30.9678,31.1027,30.9519,31.0551,98000.0
2010-08-12 10:50:00,39.15,39.31,39.12,39.22,79400.0,31.063,31.19,31.0392,31.1186,79400.0
2010-08-12 11:00:00,39.22,39.26,39.07,39.1,103200.0,31.1186,31.1503,30.9996,31.0234,103200.0
2010-08-12 11:10:00,39.08,39.15,39.01,39.11,56900.0,31.0075,31.063,30.9519,31.0313,56900.0
2010-08-12 11:20:00,39.12,39.18,39.09,39.15,131900.0,31.0392,31.0868,31.0154,31.063,131900.0
2010-08-12 11:30:00,39.16,39.18,39.03,39.07,119200.0,31.071,31.0868,30.9678,30.9996,119200.0
2010-08-12 11:40:00,39.07,39.13,38.99,39.11,89300.0,30.9996,31.0472,30.9361,31.0313,89300.0
2010-08-12 11:50:00,39.11,39.17,39.08,39.11,59800.0,31.0313,31.0789,31.0075,31.0313,59800.0
2010-08-12 12:00:00,39.11,39.11,38.98,39.02,101700.0,31.0313,31.0313,30.9281,30.9599,101700.0
2010-08-12 12:10:00,39.01,39.09,38.91,39.02,68900.0,30.9519,31.0154,30.8726,30.9599,68900.0
2010-08-12 12:20:00,39.03,39.06,38.96,38.96,64000.0,30.9678,30.9916,30.9123,30.9123,64000.0
2010-08-12 12:30:00,38.96,39.05,38.93,39.05,138600.0,30.9123,30.9837,30.8885,30.9837,138600.0
2010-08-12 12:40:00,39.05,39.07,38.98,39.0,91900.0,30.9837,30.9996,30.9281,30.944,91900.0
2010-08-12 12:50:00,39.01,39.07,38.93,39.07,99200.0,30.9519,30.9996,30.8885,30.9996,99200.0
2010-08-12 13:00:00,39.06,39.13,39.0,39.0,181100.0,30.9916,31.0472,30.944,30.944,181100.0
2010-08-12 13:10:00,39.01,39.1,38.97,39.08,125200.0,30.9519,31.0234,30.9202,31.0075,125200.0
2010-08-12 13:20:00,39.09,39.09,38.96,39.06,84400.0,31.0154,31.0154,30.9123,30.9916,84400.0
2010-08-12 13:30:00,39.07,39.08,39.02,39.04,53500.0,30.9996,31.0075,30.9599,30.9757,53500.0
2010-08-12 13:40:00,39.04,39.05,38.97,38.97,93200.0,30.9757,30.9837,30.9202,30.9202,93200.0
2010-08-12 13:50:00,38.98,39.01,38.94,38.96,122400.0,30.9281,30.9519,30.8964,30.9123,122400.0
2010-08-12 14:00:00,38.96,39.0,38.91,38.96,103400.0,30.9123,30.944,30.8726,30.9123,103400.0
2010-08-12 14:10:00,38.96,39.02,38.94,38.98,117200.0,30.9123,30.9599,30.8964,30.9281,117200.0
2010-08-12 14:20:00,38.98,38.99,38.86,38.96,190200.0,30.9281,30.9361,30.8329,30.9123,190200.0
2010-08-12 14:30:00,38.96,38.96,38.7,38.7,207400.0,30.9123,30.9123,30.706,30.706,207400.0
2010-08-12 14:40:00,38.71,38.79,38.62,38.65,311700.0,30.7139,30.7774,30.6425,30.6663,311700.0
2010-08-12 14:50:00,38.65,38.86,38.64,38.79,208300.0,30.6663,30.8329,30.6584,30.7774,208300.0
2010-08-12 15:00:00,38.78,38.91,38.71,38.85,393400.0,30.7695,30.8726,30.7139,30.825,393400.0
2010-08-12 15:10:00,38.87,38.93,38.67,38.69,299500.0,30.8409,30.8885,30.6822,30.698,299500.0
2010-08-12 15:20:00,38.7,38.8,38.64,38.74,367500.0,30.706,30.7853,30.6584,30.7377,367500.0
2010-08-12 15:30:00,38.74,38.87,38.74,38.74,339600.0,30.7377,30.8409,30.7377,30.7377,339600.0
2010-08-12 15:40:00,38.75,38.75,38.5,38.62,510400.0,30.7457,30.7457,30.5473,30.6425,510400.0
2010-08-12 15:50:00,38.62,38.73,38.57,38.61,724700.0,30.6425,30.7298,30.6028,30.6346,724700.0
2010-08-13 09:30:00,38.59,38.95,38.53,38.9,261500.0,30.6187,30.9043,30.5711,30.8647,261500.0
2010-08-13 09:40:00,38.9,39.03,38.77,38.81,192600.0,30.8647,30.9678,30.7615,30.7933,192600.0
2010-08-13 09:50:00,38.81,38.99,38.71,38.96,278200.0,30.7933,30.9361,30.7139,30.9123,278200.0
2010-08-13 10:00:00,38.97,39.16,38.94,39.05,180600.0,30.9202,31.071,30.8964,30.9837,180600.0
2010-08-13 10:10:00,39.04,39.04,38.74,38.91,207900.0,30.9757,30.9757,30.7377,30.8726,207900.0
2010-08-13 10:20:00,38.92,39.03,38.89,38.98,107600.0,30.8805,30.9678,30.8567,30.9281,107600.0
2010-08-13 10:30:00,38.97,39.09,38.94,39.09,102200.0,30.9202,31.0154,30.8964,31.0154,102200.0
2010-08-13 10:40:00,39.09,39.1,38.99,39.03,112300.0,31.0154,31.0234,30.9361,30.9678,112300.0
2010-08-13 10:50:00,39.03,39.13,39.0,39.09,88300.0,30.9678,31.0472,30.944,31.0154,88300.0
2010-08-13 11:00:00,39.08,39.1,38.95,38.99,44100.0,31.0075,31.0234,30.9043,30.9361,44100.0
2010-08-13 11:10:00,38.99,39.0,38.9,38.93,43600.0,30.9361,30.944,30.8647,30.8885,43600.0
2010-08-13 11:20:00,38.93,39.0,38.88,38.94,81800.0,30.8885,30.944,30.8488,30.8964,81800.0
2010-08-13 11:30:00,38.95,38.98,38.82,38.86,91500.0,30.9043,30.9281,30.8012,30.8329,91500.0
2010-08-13 11:40:00,38.85,38.97,38.85,38.95,55900.0,30.825,30.9202,30.825,30.9043,55900.0
2010-08-13 11:50:00,38.95,39.02,38.92,38.96,54200.0,30.9043,30.9599,30.8805,30.9123,54200.0
2010-08-13 12:00:00,38.96,39.07,38.93,39.06,42600.0,30.9123,30.9996,30.8885,30.9916,42600.0
2010-08-13 12:10:00,39.05,39.12,38.98,39.02,74900.0,30.9837,31.0392,30.9281,30.9599,74900.0
2010-08-13 12:20:00,39.01,39.11,39.01,39.11,27900.0,30.9519,31.0313,30.9519,31.0313,27900.0
2010-08-13 12:30:00,39.11,39.12,39.04,39.11,29200.0,31.0313,31.0392,30.9757,31.0313,29200.0
2010-08-13 12:40:00,39.1,39.24,39.1,39.24,59200.0,31.0234,31.1344,31.0234,31.1344,59200.0
2010-08-13 12:50:00,39.24,39.3,39.23,39.29,55700.0,31.1344,31.182,31.1265,31.1741,55700.0
2010-08-13 13:00:00,39.3,39.38,39.29,39.32,100300.0,31.182,31.2455,31.1741,31.1979,100300.0
2010-08-13 13:10:00,39.32,39.32,39.19,39.23,88200.0,31.1979,31.1979,31.0948,31.1265,88200.0
2010-08-13 13:20:00,39.22,39.23,39.13,39.16,71700.0,31.1186,31.1265,31.0472,31.071,71700.0
2010-08-13 13:30:00,39.17,39.21,39.1,39.21,57000.0,31.0789,31.1106,31.0234,31.1106,57000.0
2010-08-13 13:40:00,39.21,39.25,39.15,39.15,42800.0,31.1106,31.1424,31.063,31.063,42800.0
2010-08-13 13:50:00,39.15,39.19,39.14,39.14,41300.0,31.063,31.0948,31.0551,31.0551,41300.0
2010-08-13 14:00:00,39.14,39.14,39.07,39.1,50500.0,31.0551,31.0551,30.9996,31.0234,50500.0
2010-08-13 14:10:00,39.1,39.1,39.05,39.08,32400.0,31.0234,31.0234,30.9837,31.0075,32400.0
2010-08-13 14:20:00,39.06,39.06,38.98,39.04,45500.0,30.9916,30.9916,30.9281,30.9757,45500.0
2010-08-13 14:30:00,39.03,39.06,38.94,39.04,106100.0,30.9678,30.9916,30.8964,30.9757,106100.0
2010-08-13 14:40:00,39.03,39.06,38.92,38.93,50500.0,30.9678,30.9916,30.8805,30.8885,50500.0
2010-08-13 14:50:00,38.93,38.95,38.84,38.89,83900.0,30.8885,30.9043,30.8171,30.8567,83900.0
2010-08-13 15:00:00,38.9,38.99,38.88,38.97,98400.0,30.8647,30.9361,30.8488,30.9202,98400.0
2010-08-13 15:10:00,38.97,39.05,38.94,38.96,164800.0,30.9202,30.9837,30.8964,30.9123,164800.0
2010-08-13 15:20:00,38.96,39.04,38.96,38.96,113500.0,30.9123,30.9757,30.9123,30.9123,113500.0
2010-08-13 15:30:00,38.96,39.03,38.89,39.01,174500.0,30.9123,30.9678,30.8567,30.9519,174500.0
2010-08-13 15:40:00,39.0,39.02,38.86,38.91,245900.0,30.944,30.9599,30.8329,30.8726,245900.0
2010-08-13 15:50:00,38.9,38.96,38.78,38.84,435300.0,30.8647,30.9123,30.7695,30.8171,435300.0
2010-08-16 09:30:00,38.62,39.5,38.53,39.28,274800.0,30.6425,31.3407,30.5711,31.1662,274800.0
2010-08-16 09:40:00,39.32,39.43,39.14,39.16,184800.0,31.1979,31.2852,31.0551,31.071,184800.0
2010-08-16 09:50:00,39.16,39.27,39.13,39.13,228300.0,31.071,31.1582,31.0472,31.0472,228300.0
2010-08-16 10:00:00,39.15,39.21,39.0,39.15,211300.0,31.063,31.1106,30.944,31.063,211300.0
2010-08-16 10:10:00,39.15,39.2,39.05,39.15,86800.0,31.063,31.1027,30.9837,31.063,86800.0
2010-08-16 10:20:00,39.14,39.16,38.88,38.92,139000.0,31.0551,31.071,30.8488,30.8805,139000.0
2010-08-16 10:30:00,38.94,39.05,38.94,38.95,70800.0,30.8964,30.9837,30.8964,30.9043,70800.0
2010-08-16 10:40:00,38.97,39.04,38.88,38.92,50600.0,30.9202,30.9757,30.8488,30.8805,50600.0
2010-08-16 10:50:00,38.91,38.93,38.85,38.89,35600.0,30.8726,30.8885,30.825,30.8567,35600.0
2010-08-16 11:00:00,38.9,38.9,38.67,38.67,125200.0,30.8647,30.8647,30.6822,30.6822,125200.0
2010-08-16 11:10:00,38.69,38.82,38.67,38.7,49200.0,30.698,30.8012,30.6822,30.706,49200.0
2010-08-16 11:20:00,38.71,38.81,38.67,38.72,62900.0,30.7139,30.7933,30.6822,30.7218,62900.0
2010-08-16 11:30:00,38.72,38.9,38.72,38.89,53600.0,30.7218,30.8647,30.7218,30.8567,53600.0
2010-08-16 11:40:00,38.88,39.02,38.85,38.99,133600.0,30.8488,30.9599,30.825,30.9361,133600.0
2010-08-16 11:50:00,38.99,39.0,38.92,38.96,130500.0,30.9361,30.944,30.8805,30.9123,130500.0
2010-08-16 12:00:00,38.95,39.04,38.92,38.99,82700.0,30.9043,30.9757,30.8805,30.9361,82700.0
2010-08-16 12:10:00,38.98,38.99,38.92,38.99,67600.0,30.9281,30.9361,30.8805,30.9361,67600.0
2010-08-16 12:20:00,38.99,39.05,38.97,39.05,35700.0,30.9361,30.9837,30.9202,30.9837,35700.0
2010-08-16 12:30:00,39.05,39.08,38.98,39.05,63100.0,30.9837,31.0075,30.9281,30.9837,63100.0
2010-08-16 12:40:00,39.05,39.05,38.98,39.02,61000.0,30.9837,30.9837,30.9281,30.9599,61000.0
2010-08-16 12:50:00,39.01,39.05,38.99,39.01,62800.0,30.9519,30.9837,30.9361,30.9519,62800.0
2010-08-16 13:00:00,39.02,39.06,38.99,39.04,34000.0,30.9599,30.9916,30.9361,30.9757,34000.0
2010-08-16 13:10:00,39.02,39.05,38.99,39.01,47100.0,30.9599,30.9837,30.9361,30.9519,47100.0
2010-08-16 13:20:00,39.01,39.04,38.99,39.0,44400.0,30.9519,30.9757,30.9361,30.944,44400.0
2010-08-16 13:30:00,39.0,39.03,38.99,39.0,44900.0,30.944,30.9678,30.9361,30.944,44900.0
2010-08-16 13:40:00,39.0,39.04,38.99,39.01,65300.0,30.944,30.9757,30.9361,30.9519,65300.0
2010-08-16 13:50:00,39.02,39.02,38.97,39.0,102700.0,30.9599,30.9599,30.9202,30.944,102700.0
2010-08-16 14:00:00,39.0,39.04,38.93,38.94,170300.0,30.944,30.9757,30.8885,30.8964,170300.0
2010-08-16 14:10:00,38.94,38.95,38.84,38.91,102700.0,30.8964,30.9043,30.8171,30.8726,102700.0
2010-08-16 14:20:00,38.91,38.94,38.86,38.9,29700.0,30.8726,30.8964,30.8329,30.8647,29700.0
2010-08-16 14:30:00,38.9,38.92,38.81,38.86,47200.0,30.8647,30.8805,30.7933,30.8329,47200.0
2010-08-16 14:40:00,38.86,38.93,38.79,38.88,57400.0,30.8329,30.8885,30.7774,30.8488,57400.0
2010-08-16 14:50:00,38.87,38.87,38.72,38.75,89700.0,30.8409,30.8409,30.7218,30.7457,89700.0
2010-08-16 15:00:00,38.74,38.82,38.69,38.72,127700.0,30.7377,30.8012,30.698,30.7218,127700.0
2010-08-16 15:10:00,38.71,38.79,38.7,38.78,86600.0,30.7139,30.7774,30.706,30.7695,86600.0
2010-08-16 15:20:00,38.79,38.85,38.72,38.83,83200.0,30.7774,30.825,30.7218,30.8091,83200.0
2010-08-16 15:30:00,38.84,38.89,38.81,38.88,107900.0,30.8171,30.8567,30.7933,30.8488,107900.0
2010-08-16 15:40:00,38.88,38.96,38.85,38.9,139000.0,30.8488,30.9123,30.825,30.8647,139000.0
2010-08-16 15:50:00,38.89,38.96,38.88,38.96,183600.0,30.8567,30.9123,30.8488,30.9123,183600.0
2010-08-17 09:30:00,39.29,39.46,39.17,39.38,138300.0,31.1741,31.309,31.0789,31.2455,138300.0
2010-08-17 09:40:00,39.37,39.38,39.0,39.1,70100.0,31.2376,31.2455,30.944,31.0234,70100.0
2010-08-17 09:50:00,39.12,39.32,39.06,39.24,150400.0,31.0392,31.1979,30.9916,31.1344,150400.0
2010-08-17 10:00:00,39.23,39.24,39.08,39.09,104500.0,31.1265,31.1344,31.0075,31.0154,104500.0
2010-08-17 10:10:00,39.09,39.24,39.07,39.2,165900.0,31.0154,31.1344,30.9996,31.1027,165900.0
2010-08-17 10:20:00,39.22,39.32,39.17,39.28,151000.0,31.1186,31.1979,31.0789,31.1662,151000.0
2010-08-17 10:30:00,39.28,39.31,39.09,39.22,113500.0,31.1662,31.19,31.0154,31.1186,113500.0
2010-08-17 10:40:00,39.23,39.43,39.23,39.4,80800.0,31.1265,31.2852,31.1265,31.2614,80800.0
2010-08-17 10:50:00,39.4,39.7,39.4,39.68,213000.0,31.2614,31.4994,31.2614,31.4835,213000.0
2010-08-17 11:00:00,39.68,39.73,39.66,39.67,72800.0,31.4835,31.5232,31.4677,31.4756,72800.0
2010-08-17 11:10:00,39.67,39.78,39.65,39.75,103600.0,31.4756,31.5629,31.4597,31.5391,103600.0
2010-08-17 11:20:00,39.74,39.82,39.74,39.79,82700.0,31.5312,31.5946,31.5312,31.5708,82700.0
2010-08-17 11:30:00,39.8,39.8,39.73,39.78,70700.0,31.5788,31.5788,31.5232,31.5629,70700.0
2010-08-17 11:40:00,39.78,39.83,39.7,39.74,61000.0,31.5629,31.6026,31.4994,31.5312,61000.0
2010-08-17 11:50:00,39.74,39.75,39.72,39.73,48100.0,31.5312,31.5391,31.5153,31.5232,48100.0
2010-08-17 12:00:00,39.73,39.73,39.6,39.61,63200.0,31.5232,31.5232,31.4201,31.428,63200.0
2010-08-17 12:10:00,39.61,39.61,39.5,39.51,84800.0,31.428,31.428,31.3407,31.3487,84800.0
2010-08-17 12:20:00,39.51,39.54,39.48,39.49,37100.0,31.3487,31.3725,31.3249,31.3328,37100.0
2010-08-17 12:30:00,39.48,39.56,39.48,39.55,17500.0,31.3249,31.3883,31.3249,31.3804,17500.0
2010-08-17 12:40:00,39.55,39.57,39.49,39.54,76200.0,31.3804,31.3963,31.3328,31.3725,76200.0
2010-08-17 12:50:00,39.54,39.54,39.47,39.5,74600.0,31.3725,31.3725,31.3169,31.3407,74600.0
2010-08-17 13:00:00,39.49,39.57,39.49,39.53,62400.0,31.3328,31.3963,31.3328,31.3645,62400.0
2010-08-17 13:10:00,39.54,39.77,39.54,39.77,141300.0,31.3725,31.555,31.3725,31.555,141300.0
2010-08-17 13:20:00,39.77,39.85,39.77,39.82,90100.0,31.555,31.6184,31.555,31.5946,90100.0
2010-08-17 13:30:00,39.83,39.87,39.79,39.82,74600.0,31.6026,31.6343,31.5708,31.5946,74600.0
2010-08-17 13:40:00,39.82,39.83,39.66,39.71,49400.0,31.5946,31.6026,31.4677,31.5074,49400.0
2010-08-17 13:50:00,39.71,39.71,39.6,39.63,51500.0,31.5074,31.5074,31.4201,31.4439,51500.0
2010-08-17 14:00:00,39.63,39.67,39.58,39.59,38500.0,31.4439,31.4756,31.4042,31.4121,38500.0
2010-08-17 14:10:00,39.6,39.67,39.6,39.62,37800.0,31.4201,31.4756,31.4201,31.4359,37800.0
2010-08-17 14:20:00,39.62,39.63,39.55,39.58,79200.0,31.4359,31.4439,31.3804,31.4042,79200.0
2010-08-17 14:30:00,39.59,39.63,39.53,39.53,54800.0,31.4121,31.4439,31.3645,31.3645,54800.0
2010-08-17 14:40:00,39.53,39.56,39.46,39.54,62400.0,31.3645,31.3883,31.309,31.3725,62400.0
2010-08-17 14:50:00,39.54,39.56,39.43,39.46,83800.0,31.3725,31.3883,31.2852,31.309,83800.0
2010-08-17 15:00:00,39.47,39.48,39.3,39.36,131000.0,31.3169,31.3249,31.182,31.2296,131000.0
2010-08-17 15:10:00,39.37,39.46,39.33,39.33,130600.0,31.2376,31.309,31.2058,31.2058,130600.0
2010-08-17 15:20:00,39.32,39.42,39.32,39.36,107800.0,31.1979,31.2773,31.1979,31.2296,107800.0
2010-08-17 15:30:00,39.38,39.39,39.24,39.29,139200.0,31.2455,31.2535,31.1344,31.1741,139200.0
2010-08-17 15:40:00,39.29,39.37,39.24,39.28,285800.0,31.1741,31.2376,31.1344,31.1662,285800.0
2010-08-17 15:50:00,39.28,39.29,39.11,39.14,607300.0,31.1662,31.1741,31.0313,31.0551,607300.0
2010-08-18 09:30:00,39.22,39.32,39.02,39.26,101400.0,31.1186,31.1979,30.9599,31.1503,101400.0
2010-08-18 09:40:00,39.24,39.24,38.83,38.84,133500.0,31.1344,31.1344,30.8091,30.8171,133500.0
2010-08-18 09:50:00,38.85,38.95,38.77,38.88,130700.0,30.825,30.9043,30.7615,30.8488,130700.0
2010-08-18 10:00:00,38.88,38.96,38.72,38.75,122400.0,30.8488,30.9123,30.7218,30.7457,122400.0
2010-08-18 10:10:00,38.74,38.9,38.71,38.83,86200.0,30.7377,30.8647,30.7139,30.8091,86200.0
2010-08-18 10:20:00,38.83,38.84,38.59,38.62,106700.0,30.8091,30.8171,30.6187,30.6425,106700.0
2010-08-18 10:30:00,38.63,38.69,38.61,38.68,78300.0,30.6504,30.698,30.6346,30.6901,78300.0
2010-08-18 10:40:00,38.67,38.81,38.65,38.8,79200.0,30.6822,30.7933,30.6663,30.7853,79200.0
2010-08-18 10:50:00,38.81,38.87,38.75,38.86,87800.0,30.7933,30.8409,30.7457,30.8329,87800.0
2010-08-18 11:00:00,38.87,39.05,38.87,38.96,73200.0,30.8409,30.9837,30.8409,30.9123,73200.0
2010-08-18 11:10:00,38.96,39.01,38.84,38.86,53200.0,30.9123,30.9519,30.8171,30.8329,53200.0
2010-08-18 11:20:00,38.86,39.02,38.85,38.93,58500.0,30.8329,30.9599,30.825,30.8885,58500.0
2010-08-18 11:30:00,38.92,38.98,38.89,38.93,44100.0,30.8805,30.9281,30.8567,30.8885,44100.0
2010-08-18 11:40:00,38.93,39.06,38.93,39.05,35100.0,30.8885,30.9916,30.8885,30.9837,35100.0
2010-08-18 11:50:00,39.06,39.06,38.93,38.94,37600.0,30.9916,30.9916,30.8885,30.8964,37600.0
2010-08-18 12:00:00,38.94,39.0,38.9,38.9,64700.0,30.8964,30.944,30.8647,30.8647,64700.0
2010-08-18 12:10:00,38.9,38.95,38.86,38.94,32400.0,30.8647,30.9043,30.8329,30.8964,32400.0
2010-08-18 12:20:00,38.94,38.99,38.9,38.93,34800.0,30.8964,30.9361,30.8647,30.8885,34800.0
2010-08-18 12:30:00,38.92,38.99,38.92,38.93,68900.0,30.8805,30.9361,30.8805,30.8885,68900.0
2010-08-18 12:40:00,38.92,38.97,38.89,38.97,43300.0,30.8805,30.9202,30.8567,30.9202,43300.0
2010-08-18 12:50:00,38.99,39.19,38.98,39.13,77900.0,30.9361,31.0948,30.9281,31.0472,77900.0
2010-08-18 13:00:00,39.12,39.28,39.1,39.28,72100.0,31.0392,31.1662,31.0234,31.1662,72100.0
2010-08-18 13:10:00,39.29,39.31,39.19,39.23,110700.0,31.1741,31.19,31.0948,31.1265,110700.0
2010-08-18 13:20:00,39.23,39.28,39.22,39.24,59400.0,31.1265,31.1662,31.1186,31.1344,59400.0
2010-08-18 13:30:00,39.24,39.31,39.18,39.18,125100.0,31.1344,31.19,31.0868,31.0868,125100.0
2010-08-18 13:40:00,39.18,39.21,39.14,39.18,57800.0,31.0868,31.1106,31.0551,31.0868,57800.0
2010-08-18 13:50:00,39.18,39.22,39.14,39.22,59700.0,31.0868,31.1186,31.0551,31.1186,59700.0
2010-08-18 14:00:00,39.22,39.28,39.09,39.09,109000.0,31.1186,31.1662,31.0154,31.0154,109000.0
2010-08-18 14:10:00,39.09,39.16,39.09,39.14,66600.0,31.0154,31.071,31.0154,31.0551,66600.0
2010-08-18 14:20:00,39.13,39.22,39.12,39.15,74000.0,31.0472,31.1186,31.0392,31.063,74000.0
2010-08-18 14:30:00,39.15,39.18,39.1,39.16,62100.0,31.063,31.0868,31.0234,31.071,62100.0
2010-08-18 14:40:00,39.16,39.22,39.14,39.17,105500.0,31.071,31.1186,31.0551,31.0789,105500.0
2010-08-18 14:50:00,39.18,39.21,39.11,39.18,83300.0,31.0868,31.1106,31.0313,31.0868,83300.0
2010-08-18 15:00:00,39.19,39.24,39.1,39.12,201000.0,31.0948,31.1344,31.0234,31.0392,201000.0
2010-08-18 15:10:00,39.12,39.16,39.06,39.1,79800.0,31.0392,31.071,30.9916,31.0234,79800.0
2010-08-18 15:20:00,39.1,39.11,38.99,39.04,103800.0,31.0234,31.0313,30.9361,30.9757,103800.0
2010-08-18 15:30:00,39.04,39.16,39.0,39.09,131500.0,30.9757,31.071,30.944,31.0154,131500.0
2010-08-18 15:40:00,39.09,39.15,39.04,39.12,208400.0,31.0154,31.063,30.9757,31.0392,208400.0
2010-08-18 15:50:00,39.13,39.15,39.04,39.07,370100.0,31.0472,31.063,30.9757,30.9996,370100.0
2010-08-19 09:30:00,38.83,38.89,38.63,38.74,123600.0,30.8091,30.8567,30.6504,30.7377,123600.0
2010-08-19 09:40:00,38.72,38.78,38.62,38.68,97400.0,30.7218,30.7695,30.6425,30.6901,97400.0
2010-08-19 09:50:00,38.68,38.68,38.36,38.45,159900.0,30.6901,30.6901,30.4362,30.5076,159900.0
2010-08-19 10:00:00,38.45,38.45,38.05,38.08,319400.0,30.5076,30.5076,30.1902,30.214,319400.0
2010-08-19 10:10:00,38.08,38.1,37.95,38.0,272600.0,30.214,30.2299,30.1109,30.1506,272600.0
2010-08-19 10:20:00,38.0,38.05,37.92,37.96,213500.0,30.1506,30.1902,30.0871,30.1188,213500.0
2010-08-19 10:30:00,37.97,38.02,37.91,37.92,166500.0,30.1268,30.1664,30.0792,30.0871,166500.0
2010-08-19 10:40:00,37.92,37.92,37.73,37.9,167800.0,30.0871,30.0871,29.9363,30.0712,167800.0
2010-08-19 10:50:00,37.88,38.01,37.75,37.96,99900.0,30.0554,30.1585,29.9522,30.1188,99900.0
2010-08-19 11:00:00,37.98,38.01,37.85,37.94,91600.0,30.1347,30.1585,30.0316,30.103,91600.0
2010-08-19 11:10:00,37.94,38.0,37.89,37.93,76700.0,30.103,30.1506,30.0633,30.095,76700.0
2010-08-19 11:20:00,37.94,37.97,37.85,37.89,64300.0,30.103,30.1268,30.0316,30.0633,64300.0
2010-08-19 11:30:00,37.9,37.9,37.72,37.78,73800.0,30.0712,30.0712,29.9284,29.976,73800.0
2010-08-19 11:40:00,37.78,37.78,37.62,37.63,108300.0,29.976,29.976,29.8491,29.857,108300.0
2010-08-19 11:50:00,37.62,37.69,37.57,37.68,128100.0,29.8491,29.9046,29.8094,29.8967,128100.0
2010-08-19 12:00:00,37.69,37.73,37.59,37.69,118000.0,29.9046,29.9363,29.8253,29.9046,118000.0
2010-08-19 12:10:00,37.7,37.73,37.62,37.71,116400.0,29.9125,29.9363,29.8491,29.9205,116400.0
2010-08-19 12:20:00,37.72,37.92,37.72,37.88,142000.0,29.9284,30.0871,29.9284,30.0554,142000.0
2010-08-19 12:30:00,37.89,37.92,37.83,37.92,72400.0,30.0633,30.0871,30.0157,30.0871,72400.0
2010-08-19 12:40:00,37.91,37.96,37.86,37.86,98500.0,30.0792,30.1188,30.0395,30.0395,98500.0
2010-08-19 12:50:00,37.86,37.93,37.77,37.93,155100.0,30.0395,30.095,29.9681,30.095,155100.0
2010-08-19 13:00:00,37.93,37.93,37.78,37.79,80600.0,30.095,30.095,29.976,29.984,80600.0
2010-08-19 13:10:00,37.8,37.83,37.75,37.79,65400.0,29.9919,30.0157,29.9522,29.984,65400.0
2010-08-19 13:20:00,37.79,37.79,37.63,37.63,52500.0,29.984,29.984,29.857,29.857,52500.0
2010-08-19 13:30:00,37.63,37.74,37.63,37.65,85700.0,29.857,29.9443,29.857,29.8729,85700.0
2010-08-19 13:40:00,37.65,37.66,37.51,37.56,123700.0,29.8729,29.8808,29.7618,29.8015,123700.0
2010-08-19 13:50:00,37.56,37.58,37.48,37.49,134800.0,29.8015,29.8173,29.738,29.7459,134800.0
2010-08-19 14:00:00,37.49,37.58,37.44,37.57,144900.0,29.7459,29.8173,29.7063,29.8094,144900.0
2010-08-19 14:10:00,37.58,37.68,37.55,37.63,117600.0,29.8173,29.8967,29.7935,29.857,117600.0
2010-08-19 14:20:00,37.63,37.72,37.62,37.68,113600.0,29.857,29.9284,29.8491,29.8967,113600.0
2010-08-19 14:30:00,37.69,37.77,37.62,37.65,121700.0,29.9046,29.9681,29.8491,29.8729,121700.0
2010-08-19 14:40:00,37.65,37.69,37.59,37.67,105500.0,29.8729,29.9046,29.8253,29.8887,105500.0
2010-08-19 14:50:00,37.67,37.75,37.61,37.61,114600.0,29.8887,29.9522,29.8411,29.8411,114600.0
2010-08-19 15:00:00,37.62,37.67,37.55,37.64,124700.0,29.8491,29.8887,29.7935,29.8649,124700.0
2010-08-19 15:10:00,37.64,37.89,37.64,37.82,172700.0,29.8649,30.0633,29.8649,30.0078,172700.0
2010-08-19 15:20:00,37.83,37.89,37.76,37.77,217200.0,30.0157,30.0633,29.9601,29.9681,217200.0
2010-08-19 15:30:00,37.76,37.8,37.66,37.7,188600.0,29.9601,29.9919,29.8808,29.9125,188600.0
2010-08-19 15:40:00,37.69,37.7,37.61,37.63,311200.0,29.9046,29.9125,29.8411,29.857,311200.0
2010-08-19 15:50:00,37.63,37.71,37.59,37.63,654800.0,29.857,29.9205,29.8253,29.857,654800.0
2010-08-20 09:30:00,37.41,37.78,37.41,37.6,536700.0,29.6824,29.976,29.6824,29.8332,536700.0
2010-08-20 09:40:00,37.55,37.57,37.36,37.4,112100.0,29.7935,29.8094,29.6428,29.6745,112100.0
2010-08-20 09:50:00,37.41,37.58,37.4,37.51,100600.0,29.6824,29.8173,29.6745,29.7618,100600.0
2010-08-20 10:00:00,37.51,37.63,37.49,37.55,130700.0,29.7618,29.857,29.7459,29.7935,130700.0
2010-08-20 10:10:00,37.55,37.66,37.49,37.64,68900.0,29.7935,29.8808,29.7459,29.8649,68900.0
2010-08-20 10:20:00,37.65,37.81,37.64,37.72,180000.0,29.8729,29.9998,29.8649,29.9284,180000.0
2010-08-20 10:30:00,37.71,37.74,37.63,37.72,58500.0,29.9205,29.9443,29.857,29.9284,58500.0
2010-08-20 10:40:00,37.71,37.91,37.71,37.83,111400.0,29.9205,30.0792,29.9205,30.0157,111400.0
2010-08-20 10:50:00,37.83,37.85,37.76,37.79,57500.0,30.0157,30.0316,29.9601,29.984,57500.0
2010-08-20 11:00:00,37.79,37.84,37.62,37.72,95800.0,29.984,30.0236,29.8491,29.9284,95800.0
2010-08-20 11:10:00,37.72,37.72,37.57,37.59,77200.0,29.9284,29.9284,29.8094,29.8253,77200.0
2010-08-20 11:20:00,37.57,37.58,37.51,37.54,74600.0,29.8094,29.8173,29.7618,29.7856,74600.0
2010-08-20 11:30:00,37.53,37.54,37.42,37.46,87600.0,29.7777,29.7856,29.6904,29.7221,87600.0
2010-08-20 11:40:00,37.46,37.54,37.4,37.4,74600.0,29.7221,29.7856,29.6745,29.6745,74600.0
2010-08-20 11:50:00,37.4,37.41,37.3,37.34,35300.0,29.6745,29.6824,29.5952,29.6269,35300.0
2010-08-20 12:00:00,37.35,37.47,37.35,37.38,63100.0,29.6348,29.7301,29.6348,29.6586,63100.0
2010-08-20 12:10:00,37.38,37.42,37.35,37.4,38900.0,29.6586,29.6904,29.6348,29.6745,38900.0
2010-08-20 12:20:00,37.4,37.52,37.4,37.52,53200.0,29.6745,29.7697,29.6745,29.7697,53200.0
2010-08-20 12:30:00,37.53,37.59,37.5,37.58,65500.0,29.7777,29.8253,29.7539,29.8173,65500.0
2010-08-20 12:40:00,37.58,37.59,37.54,37.54,50100.0,29.8173,29.8253,29.7856,29.7856,50100.0
2010-08-20 12:50:00,37.54,37.65,37.54,37.62,77000.0,29.7856,29.8729,29.7856,29.8491,77000.0
2010-08-20 13:00:00,37.62,37.81,37.62,37.8,85400.0,29.8491,29.9998,29.8491,29.9919,85400.0
2010-08-20 13:10:00,37.8,37.8,37.67,37.68,45700.0,29.9919,29.9919,29.8887,29.8967,45700.0
2010-08-20 13:20:00,37.69,37.74,37.66,37.72,40900.0,29.9046,29.9443,29.8808,29.9284,40900.0
2010-08-20 13:30:00,37.73,37.73,37.63,37.7,43600.0,29.9363,29.9363,29.857,29.9125,43600.0
2010-08-20 13:40:00,37.71,37.73,37.64,37.69,33000.0,29.9205,29.9363,29.8649,29.9046,33000.0
2010-08-20 13:50:00,37.7,37.79,37.7,37.71,57500.0,29.9125,29.984,29.9125,29.9205,57500.0
2010-08-20 14:00:00,37.71,37.71,37.66,37.7,32300.0,29.9205,29.9205,29.8808,29.9125,32300.0
2010-08-20 14:10:00,37.69,37.77,37.68,37.74,48500.0,29.9046,29.9681,29.8967,29.9443,48500.0
2010-08-20 14:20:00,37.74,37.78,37.7,37.7,49300.0,29.9443,29.976,29.9125,29.9125,49300.0
2010-08-20 14:30:00,37.69,37.89,37.69,37.86,86000.0,29.9046,30.0633,29.9046,30.0395,86000.0
2010-08-20 14:40:00,37.86,37.99,37.81,37.9,85300.0,30.0395,30.1426,29.9998,30.0712,85300.0
2010-08-20 14:50:00,37.89,38.0,37.85,37.87,78400.0,30.0633,30.1506,30.0316,30.0474,78400.0
2010-08-20 15:00:00,37.87,37.87,37.8,37.85,66400.0,30.0474,30.0474,29.9919,30.0316,66400.0
2010-08-20 15:10:00,37.85,37.96,37.82,37.87,75400.0,30.0316,30.1188,30.0078,30.0474,75400.0
2010-08-20 15:20:00,37.86,37.89,37.8,37.89,74700.0,30.0395,30.0633,29.9919,30.0633,74700.0
2010-08-20 15:30:00,37.89,37.92,37.82,37.83,227600.0,30.0633,30.0871,30.0078,30.0157,227600.0
2010-08-20 15:40:00,37.83,37.87,37.76,37.77,158400.0,30.0157,30.0474,29.9601,29.9681,158400.0
2010-08-20 15:50:00,37.77,37.85,37.76,37.8,353800.0,29.9681,30.0316,29.9601,29.9919,353800.0
2010-08-23 09:30:00,37.97,38.12,37.81,38.11,91500.0,30.1268,30.2458,29.9998,30.2379,91500.0
2010-08-23 09:40:00,38.11,38.12,37.89,38.07,83200.0,30.2379,30.2458,30.0633,30.2061,83200.0
2010-08-23 09:50:00,38.08,38.26,38.08,38.17,141000.0,30.214,30.3569,30.214,30.2855,141000.0
2010-08-23 10:00:00,38.16,38.22,38.09,38.14,92400.0,30.2775,30.3251,30.222,30.2617,92400.0
2010-08-23 10:10:00,38.14,38.15,38.03,38.13,123300.0,30.2617,30.2696,30.1744,30.2537,123300.0
2010-08-23 10:20:00,38.12,38.13,37.94,37.96,137600.0,30.2458,30.2537,30.103,30.1188,137600.0
2010-08-23 10:30:00,37.95,38.07,37.86,38.03,121000.0,30.1109,30.2061,30.0395,30.1744,121000.0
2010-08-23 10:40:00,38.03,38.13,37.98,38.08,128200.0,30.1744,30.2537,30.1347,30.214,128200.0
2010-08-23 10:50:00,38.08,38.2,38.0,38.08,142300.0,30.214,30.3093,30.1506,30.214,142300.0
2010-08-23 11:00:00,38.09,38.22,38.01,38.2,85300.0,30.222,30.3251,30.1585,30.3093,85300.0
2010-08-23 11:10:00,38.2,38.26,38.11,38.16,80900.0,30.3093,30.3569,30.2379,30.2775,80900.0
2010-08-23 11:20:00,38.16,38.17,38.04,38.11,78100.0,30.2775,30.2855,30.1823,30.2379,78100.0
2010-08-23 11:30:00,38.11,38.26,38.1,38.2,54900.0,30.2379,30.3569,30.2299,30.3093,54900.0
2010-08-23 11:40:00,38.2,38.28,38.14,38.14,78500.0,30.3093,30.3727,30.2617,30.2617,78500.0
2010-08-23 11:50:00,38.14,38.16,38.02,38.05,61000.0,30.2617,30.2775,30.1664,30.1902,61000.0
2010-08-23 12:00:00,38.05,38.18,38.03,38.15,51400.0,30.1902,30.2934,30.1744,30.2696,51400.0
2010-08-23 12:10:00,38.14,38.26,38.12,38.14,61700.0,30.2617,30.3569,30.2458,30.2617,61700.0
2010-08-23 12:20:00,38.14,38.16,38.09,38.15,46900.0,30.2617,30.2775,30.222,30.2696,46900.0
2010-08-23 12:30:00,38.14,38.22,38.1,38.1,43000.0,30.2617,30.3251,30.2299,30.2299,43000.0
2010-08-23 12:40:00,38.09,38.1,38.03,38.1,50600.0,30.222,30.2299,30.1744,30.2299,50600.0
2010-08-23 12:50:00,38.1,38.2,38.1,38.19,39200.0,30.2299,30.3093,30.2299,30.3013,39200.0
2010-08-23 13:00:00,38.19,38.23,38.1,38.18,66500.0,30.3013,30.3331,30.2299,30.2934,66500.0
2010-08-23 13:10:00,38.18,38.26,38.14,38.26,64000.0,30.2934,30.3569,30.2617,30.3569,64000.0
2010-08-23 13:20:00,38.26,38.28,38.19,38.21,47000.0,30.3569,30.3727,30.3013,30.3172,47000.0
2010-08-23 13:30:00,38.21,38.23,38.14,38.16,43100.0,30.3172,30.3331,30.2617,30.2775,43100.0
2010-08-23 13:40:00,38.15,38.2,38.11,38.19,67200.0,30.2696,30.3093,30.2379,30.3013,67200.0
2010-08-23 13:50:00,38.18,38.29,38.18,38.25,72500.0,30.2934,30.3807,30.2934,30.3489,72500.0
2010-08-23 14:00:00,38.24,38.34,38.16,38.34,72000.0,30.341,30.4203,30.2775,30.4203,72000.0
2010-08-23 14:10:00,38.33,38.43,38.33,38.35,131500.0,30.4124,30.4918,30.4124,30.4283,131500.0
2010-08-23 14:20:00,38.35,38.39,38.28,38.29,82700.0,30.4283,30.46,30.3727,30.3807,82700.0
2010-08-23 14:30:00,38.29,38.39,38.29,38.34,72300.0,30.3807,30.46,30.3807,30.4203,72300.0
2010-08-23 14:40:00,38.34,38.35,38.28,38.28,62200.0,30.4203,30.4283,30.3727,30.3727,62200.0
2010-08-23 14:50:00,38.28,38.3,38.23,38.25,66400.0,30.3727,30.3886,30.3331,30.3489,66400.0
2010-08-23 15:00:00,38.26,38.27,38.2,38.21,119500.0,30.3569,30.3648,30.3093,30.3172,119500.0
2010-08-23 15:10:00,38.21,38.28,38.19,38.21,118400.0,30.3172,30.3727,30.3013,30.3172,118400.0
2010-08-23 15:20:00,38.22,38.22,38.06,38.08,95100.0,30.3251,30.3251,30.1982,30.214,95100.0
2010-08-23 15:30:00,38.08,38.11,37.95,37.97,196500.0,30.214,30.2379,30.1109,30.1268,196500.0
2010-08-23 15:40:00,37.97,38.02,37.91,37.99,225200.0,30.1268,30.1664,30.0792,30.1426,225200.0
2010-08-23 15:50:00,37.99,38.02,37.88,37.89,329400.0,30.1426,30.1664,30.0554,30.0633,329400.0
2010-08-24 09:30:00,37.26,37.57,37.23,37.33,99000.0,29.5634,29.8094,29.5396,29.619,99000.0
2010-08-24 09:40:00,37.3,37.32,37.11,37.11,50000.0,29.5952,29.611,29.4444,29.4444,50000.0
2010-08-24 09:50:00,37.11,37.22,37.03,37.18,118600.0,29.4444,29.5317,29.3809,29.5,118600.0
2010-08-24 10:00:00,37.16,37.17,36.95,37.01,226800.0,29.4841,29.492,29.3175,29.3651,226800.0
2010-08-24 10:10:00,37.01,37.36,37.0,37.35,173400.0,29.3651,29.6428,29.3571,29.6348,173400.0
2010-08-24 10:20:00,37.36,37.58,37.25,37.25,194600.0,29.6428,29.8173,29.5555,29.5555,194600.0
2010-08-24 10:30:00,37.24,37.28,37.02,37.12,128300.0,29.5476,29.5793,29.373,29.4524,128300.0
2010-08-24 10:40:00,37.11,37.25,37.1,37.22,116700.0,29.4444,29.5555,29.4365,29.5317,116700.0
2010-08-24 10:50:00,37.22,37.36,37.22,37.3,81400.0,29.5317,29.6428,29.5317,29.5952,81400.0
2010-08-24 11:00:00,37.29,37.49,37.25,37.25,91800.0,29.5872,29.7459,29.5555,29.5555,91800.0
2010-08-24 11:10:00,37.26,37.34,37.25,37.3,93600.0,29.5634,29.6269,29.5555,29.5952,93600.0
2010-08-24 11:20:00,37.31,37.38,37.29,37.38,92900.0,29.6031,29.6586,29.5872,29.6586,92900.0
2010-08-24 11:30:00,37.38,37.52,37.37,37.47,71500.0,29.6586,29.7697,29.6507,29.7301,71500.0
2010-08-24 11:40:00,37.47,37.62,37.47,37.49,53900.0,29.7301,29.8491,29.7301,29.7459,53900.0
2010-08-24 11:50:00,37.49,37.49,37.37,37.37,53100.0,29.7459,29.7459,29.6507,29.6507,53100.0
2010-08-24 12:00:00,37.37,37.45,37.35,37.44,47500.0,29.6507,29.7142,29.6348,29.7063,47500.0
2010-08-24 12:10:00,37.44,37.48,37.33,37.34,53900.0,29.7063,29.738,29.619,29.6269,53900.0
2010-08-24 12:20:00,37.34,37.4,37.33,37.35,78100.0,29.6269,29.6745,29.619,29.6348,78100.0
2010-08-24 12:30:00,37.36,37.41,37.31,37.35,76700.0,29.6428,29.6824,29.6031,29.6348,76700.0
2010-08-24 12:40:00,37.35,37.41,37.35,37.35,45400.0,29.6348,29.6824,29.6348,29.6348,45400.0
2010-08-24 12:50:00,37.35,37.36,37.32,37.35,47700.0,29.6348,29.6428,29.611,29.6348,47700.0
2010-08-24 13:00:00,37.34,37.37,37.31,37.36,71300.0,29.6269,29.6507,29.6031,29.6428,71300.0
2010-08-24 13:10:00,37.37,37.41,37.33,37.4,61200.0,29.6507,29.6824,29.619,29.6745,61200.0
2010-08-24 13:20:00,37.4,37.56,37.39,37.56,74000.0,29.6745,29.8015,29.6666,29.8015,74000.0
2010-08-24 13:30:00,37.56,37.56,37.42,37.43,64200.0,29.8015,29.8015,29.6904,29.6983,64200.0
2010-08-24 13:40:00,37.42,37.45,37.28,37.3,98800.0,29.6904,29.7142,29.5793,29.5952,98800.0
2010-08-24 13:50:00,37.31,37.33,37.24,37.33,90400.0,29.6031,29.619,29.5476,29.619,90400.0
2010-08-24 14:00:00,37.32,37.37,37.29,37.36,118400.0,29.611,29.6507,29.5872,29.6428,118400.0
2010-08-24 14:10:00,37.36,37.48,37.31,37.46,96100.0,29.6428,29.738,29.6031,29.7221,96100.0
2010-08-24 14:20:00,37.47,37.49,37.42,37.44,119400.0,29.7301,29.7459,29.6904,29.7063,119400.0
2010-08-24 14:30:00,37.43,37.56,37.37,37.56,111700.0,29.6983,29.8015,29.6507,29.8015,111700.0
2010-08-24 14:40:00,37.56,37.58,37.5,37.53,87500.0,29.8015,29.8173,29.7539,29.7777,87500.0
2010-08-24 14:50:00,37.54,37.57,37.48,37.54,85500.0,29.7856,29.8094,29.738,29.7856,85500.0
2010-08-24 15:00:00,37.54,37.62,37.49,37.59,92700.0,29.7856,29.8491,29.7459,29.8253,92700.0
2010-08-24 15:10:00,37.58,37.6,37.48,37.54,157000.0,29.8173,29.8332,29.738,29.7856,157000.0
2010-08-24 15:20:00,37.54,37.65,37.49,37.55,162400.0,29.7856,29.8729,29.7459,29.7935,162400.0
2010-08-24 15:30:00,37.55,37.63,37.46,37.51,185400.0,29.7935,29.857,29.7221,29.7618,185400.0
2010-08-24 15:40:00,37.51,37.52,37.39,37.46,264900.0,29.7618,29.7697,29.6666,29.7221,264900.0
2010-08-24 15:50:00,37.45,37.46,37.28,37.34,406000.0,29.7142,29.7221,29.5793,29.6269,406000.0
2010-08-25 09:30:00,37.03,37.37,37.02,37.11,112800.0,29.3809,29.6507,29.373,29.4444,112800.0
2010-08-25 09:40:00,37.13,37.21,36.82,36.82,290900.0,29.4603,29.5238,29.2143,29.2143,290900.0
2010-08-25 09:50:00,36.82,36.98,36.78,36.93,138000.0,29.2143,29.3413,29.1826,29.3016,138000.0
2010-08-25 10:00:00,36.92,37.04,36.76,37.02,152900.0,29.2937,29.3889,29.1667,29.373,152900.0
2010-08-25 10:10:00,37.01,37.07,36.94,37.01,128000.0,29.3651,29.4127,29.3095,29.3651,128000.0
2010-08-25 10:20:00,37.0,37.03,36.84,36.88,83500.0,29.3571,29.3809,29.2302,29.2619,83500.0
2010-08-25 10:30:00,36.87,36.96,36.69,36.73,84900.0,29.254,29.3254,29.1112,29.1429,84900.0
2010-08-25 10:40:00,36.73,36.92,36.72,36.88,87500.0,29.1429,29.2937,29.135,29.2619,87500.0
2010-08-25 10:50:00,36.89,36.98,36.84,36.95,104700.0,29.2699,29.3413,29.2302,29.3175,104700.0
2010-08-25 11:00:00,36.94,37.02,36.91,36.92,102500.0,29.3095,29.373,29.2857,29.2937,102500.0
2010-08-25 11:10:00,36.92,36.99,36.82,36.97,140100.0,29.2937,29.3492,29.2143,29.3333,140100.0
2010-08-25 11:20:00,36.97,37.08,36.89,37.08,117900.0,29.3333,29.4206,29.2699,29.4206,117900.0
2010-08-25 11:30:00,37.07,37.09,36.97,37.0,70800.0,29.4127,29.4285,29.3333,29.3571,70800.0
2010-08-25 11:40:00,36.99,37.03,36.94,36.97,54400.0,29.3492,29.3809,29.3095,29.3333,54400.0
2010-08-25 11:50:00,36.98,37.1,36.96,37.03,86000.0,29.3413,29.4365,29.3254,29.3809,86000.0
2010-08-25 12:00:00,37.02,37.11,37.0,37.07,59600.0,29.373,29.4444,29.3571,29.4127,59600.0
2010-08-25 12:10:00,37.07,37.08,36.96,36.98,42300.0,29.4127,29.4206,29.3254,29.3413,42300.0
2010-08-25 12:20:00,36.97,36.98,36.88,36.89,66400.0,29.3333,29.3413,29.2619,29.2699,66400.0
2010-08-25 12:30:00,36.9,36.96,36.77,36.81,93300.0,29.2778,29.3254,29.1746,29.2064,93300.0
2010-08-25 12:40:00,36.81,36.86,36.77,36.86,24100.0,29.2064,29.2461,29.1746,29.2461,24100.0
2010-08-25 12:50:00,36.87,36.9,36.82,36.85,35500.0,29.254,29.2778,29.2143,29.2381,35500.0
2010-08-25 13:00:00,36.84,36.9,36.8,36.89,22500.0,29.2302,29.2778,29.1985,29.2699,22500.0
2010-08-25 13:10:00,36.89,36.94,36.81,36.91,81600.0,29.2699,29.3095,29.2064,29.2857,81600.0
2010-08-25 13:20:00,36.91,36.91,36.81,36.83,76100.0,29.2857,29.2857,29.2064,29.2223,76100.0
2010-08-25 13:30:00,36.82,36.96,36.8,36.94,66800.0,29.2143,29.3254,29.1985,29.3095,66800.0
2010-08-25 13:40:00,36.93,37.01,36.88,36.96,107100.0,29.3016,29.3651,29.2619,29.3254,107100.0
2010-08-25 13:50:00,36.96,36.96,36.86,36.87,56900.0,29.3254,29.3254,29.2461,29.254,56900.0
2010-08-25 14:00:00,36.87,36.99,36.87,36.97,157500.0,29.254,29.3492,29.254,29.3333,157500.0
2010-08-25 14:10:00,36.97,37.01,36.94,36.95,146100.0,29.3333,29.3651,29.3095,29.3175,146100.0
2010-08-25 14:20:00,36.96,36.99,36.9,36.97,53200.0,29.3254,29.3492,29.2778,29.3333,53200.0
2010-08-25 14:30:00,36.97,37.19,36.95,37.11,161700.0,29.3333,29.5079,29.3175,29.4444,161700.0
2010-08-25 14:40:00,37.12,37.18,37.07,37.1,106600.0,29.4524,29.5,29.4127,29.4365,106600.0
2010-08-25 14:50:00,37.11,37.11,37.02,37.09,178000.0,29.4444,29.4444,29.373,29.4285,178000.0
2010-08-25 15:00:00,37.1,37.13,37.05,37.07,243200.0,29.4365,29.4603,29.3968,29.4127,243200.0
2010-08-25 15:10:00,37.08,37.15,36.99,37.0,96000.0,29.4206,29.4762,29.3492,29.3571,96000.0
2010-08-25 15:20:00,37.0,37.06,36.92,37.01,123100.0,29.3571,29.4047,29.2937,29.3651,123100.0
2010-08-25 15:30:00,37.01,37.23,36.99,37.21,177700.0,29.3651,29.5396,29.3492,29.5238,177700.0
2010-08-25 15:40:00,37.22,37.29,37.17,37.22,246000.0,29.5317,29.5872,29.492,29.5317,246000.0
2010-08-25 15:50:00,37.22,37.24,37.07,37.08,403700.0,29.5317,29.5476,29.4127,29.4206,403700.0
2010-08-26 09:30:00,37.65,37.71,37.35,37.47,183300.0,29.8729,29.9205,29.6348,29.7301,183300.0
2010-08-26 09:40:00,37.44,37.54,37.35,37.51,69600.0,29.7063,29.7856,29.6348,29.7618,69600.0
2010-08-26 09:50:00,37.5,37.51,37.36,37.43,114100.0,29.7539,29.7618,29.6428,29.6983,114100.0
2010-08-26 10:00:00,37.43,37.66,37.42,37.65,56200.0,29.6983,29.8808,29.6904,29.8729,56200.0
2010-08-26 10:10:00,37.64,37.77,37.64,37.7,65600.0,29.8649,29.9681,29.8649,29.9125,65600.0
2010-08-26 10:20:00,37.71,37.82,37.7,37.82,106600.0,29.9205,30.0078,29.9125,30.0078,106600.0
2010-08-26 10:30:00,37.83,37.95,37.76,37.88,67100.0,30.0157,30.1109,29.9601,30.0554,67100.0
2010-08-26 10:40:00,37.89,38.0,37.89,37.94,60500.0,30.0633,30.1506,30.0633,30.103,60500.0
2010-08-26 10:50:00,37.94,37.98,37.84,37.91,61100.0,30.103,30.1347,30.0236,30.0792,61100.0
2010-08-26 11:00:00,37.9,37.93,37.6,37.69,112600.0,30.0712,30.095,29.8332,29.9046,112600.0
2010-08-26 11:10:00,37.69,37.82,37.63,37.81,99300.0,29.9046,30.0078,29.857,29.9998,99300.0
2010-08-26 11:20:00,37.82,37.82,37.7,37.73,93500.0,30.0078,30.0078,29.9125,29.9363,93500.0
2010-08-26 11:30:00,37.73,37.76,37.67,37.68,35700.0,29.9363,29.9601,29.8887,29.8967,35700.0
2010-08-26 11:40:00,37.67,37.72,37.6,37.67,56200.0,29.8887,29.9284,29.8332,29.8887,56200.0
2010-08-26 11:50:00,37.66,37.66,37.48,37.66,137000.0,29.8808,29.8808,29.738,29.8808,137000.0
2010-08-26 12:00:00,37.66,37.68,37.63,37.67,77800.0,29.8808,29.8967,29.857,29.8887,77800.0
2010-08-26 12:10:00,37.67,37.67,37.59,37.6,40700.0,29.8887,29.8887,29.8253,29.8332,40700.0
2010-08-26 12:20:00,37.6,37.66,37.58,37.6,62100.0,29.8332,29.8808,29.8173,29.8332,62100.0
2010-08-26 12:30:00,37.61,37.63,37.58,37.59,19500.0,29.8411,29.857,29.8173,29.8253,19500.0
2010-08-26 12:40:00,37.59,37.6,37.54,37.56,50300.0,29.8253,29.8332,29.7856,29.8015,50300.0
2010-08-26 12:50:00,37.55,37.59,37.46,37.59,76300.0,29.7935,29.8253,29.7221,29.8253,76300.0
2010-08-26 13:00:00,37.6,37.62,37.49,37.53,34200.0,29.8332,29.8491,29.7459,29.7777,34200.0
2010-08-26 13:10:00,37.52,37.52,37.46,37.52,41200.0,29.7697,29.7697,29.7221,29.7697,41200.0
2010-08-26 13:20:00,37.51,37.55,37.49,37.52,64500.0,29.7618,29.7935,29.7459,29.7697,64500.0
2010-08-26 13:30:00,37.52,37.54,37.48,37.53,28700.0,29.7697,29.7856,29.738,29.7777,28700.0
2010-08-26 13:40:00,37.52,37.55,37.48,37.48,42500.0,29.7697,29.7935,29.738,29.738,42500.0
2010-08-26 13:50:00,37.49,37.51,37.4,37.49,114900.0,29.7459,29.7618,29.6745,29.7459,114900.0
2010-08-26 14:00:00,37.49,37.49,37.36,37.39,56100.0,29.7459,29.7459,29.6428,29.6666,56100.0
2010-08-26 14:10:00,37.39,37.39,37.24,37.29,132900.0,29.6666,29.6666,29.5476,29.5872,132900.0
2010-08-26 14:20:00,37.28,37.4,37.25,37.39,129200.0,29.5793,29.6745,29.5555,29.6666,129200.0
2010-08-26 14:30:00,37.37,37.38,37.23,37.33,90200.0,29.6507,29.6586,29.5396,29.619,90200.0
2010-08-26 14:40:00,37.33,37.36,37.19,37.22,65300.0,29.619,29.6428,29.5079,29.5317,65300.0
2010-08-26 14:50:00,37.21,37.26,37.1,37.14,87700.0,29.5238,29.5634,29.4365,29.4682,87700.0
2010-08-26 15:00:00,37.15,37.2,37.13,37.19,115100.0,29.4762,29.5158,29.4603,29.5079,115100.0
2010-08-26 15:10:00,37.2,37.28,37.17,37.28,121800.0,29.5158,29.5793,29.492,29.5793,121800.0
2010-08-26 15:20:00,37.28,37.41,37.28,37.33,176700.0,29.5793,29.6824,29.5793,29.619,176700.0
2010-08-26 15:30:00,37.33,37.39,37.32,37.39,227700.0,29.619,29.6666,29.611,29.6666,227700.0
2010-08-26 15:40:00,37.38,37.51,37.37,37.43,301100.0,29.6586,29.7618,29.6507,29.6983,301100.0
2010-08-26 15:50:00,37.43,37.43,37.21,37.24,435200.0,29.6983,29.6983,29.5238,29.5476,435200.0
2010-08-27 09:30:00,37.5,37.52,37.23,37.52,86300.0,29.7539,29.7697,29.5396,29.7697,86300.0
2010-08-27 09:40:00,37.51,37.51,37.26,37.27,68000.0,29.7618,29.7618,29.5634,29.5714,68000.0
2010-08-27 09:50:00,37.27,37.46,37.2,37.25,96300.0,29.5714,29.7221,29.5158,29.5555,96300.0
2010-08-27 10:00:00,37.26,37.34,36.91,37.1,188900.0,29.5634,29.6269,29.2857,29.4365,188900.0
2010-08-27 10:10:00,37.11,37.45,37.09,37.45,117400.0,29.4444,29.7142,29.4285,29.7142,117400.0
2010-08-27 10:20:00,37.45,37.59,37.3,37.59,80900.0,29.7142,29.8253,29.5952,29.8253,80900.0
2010-08-27 10:30:00,37.59,37.73,37.52,37.65,133900.0,29.8253,29.9363,29.7697,29.8729,133900.0
2010-08-27 10:40:00,37.64,37.8,37.62,37.7,126800.0,29.8649,29.9919,29.8491,29.9125,126800.0
2010-08-27 10:50:00,37.69,37.71,37.46,37.53,63600.0,29.9046,29.9205,29.7221,29.7777,63600.0
2010-08-27 11:00:00,37.54,37.82,37.52,37.81,97300.0,29.7856,30.0078,29.7697,29.9998,97300.0
2010-08-27 11:10:00,37.8,38.09,37.77,38.07,263100.0,29.9919,30.222,29.9681,30.2061,263100.0
2010-08-27 11:20:00,38.07,38.35,38.06,38.25,377300.0,30.2061,30.4283,30.1982,30.3489,377300.0
2010-08-27 11:30:00,38.26,38.29,38.08,38.1,153400.0,30.3569,30.3807,30.214,30.2299,153400.0
2010-08-27 11:40:00,38.11,38.25,38.07,38.2,59900.0,30.2379,30.3489,30.2061,30.3093,59900.0
2010-08-27 11:50:00,38.21,38.24,38.01,38.05,51700.0,30.3172,30.341,30.1585,30.1902,51700.0
2010-08-27 12:00:00,38.05,38.15,38.04,38.11,26400.0,30.1902,30.2696,30.1823,30.2379,26400.0
2010-08-27 12:10:00,38.1,38.23,38.08,38.23,46700.0,30.2299,30.3331,30.214,30.3331,46700.0
2010-08-27 12:20:00,38.22,38.23,38.15,38.19,41400.0,30.3251,30.3331,30.2696,30.3013,41400.0
2010-08-27 12:30:00,38.2,38.23,38.1,38.12,46800.0,30.3093,30.3331,30.2299,30.2458,46800.0
2010-08-27 12:40:00,38.12,38.14,37.97,38.03,61900.0,30.2458,30.2617,30.1268,30.1744,61900.0
2010-08-27 12:50:00,38.04,38.1,37.92,37.96,70500.0,30.1823,30.2299,30.0871,30.1188,70500.0
2010-08-27 13:00:00,37.96,38.0,37.89,37.92,66200.0,30.1188,30.1506,30.0633,30.0871,66200.0
2010-08-27 13:10:00,37.93,37.97,37.85,37.93,49700.0,30.095,30.1268,30.0316,30.095,49700.0
2010-08-27 13:20:00,37.94,38.18,37.94,38.18,64400.0,30.103,30.2934,30.103,30.2934,64400.0
2010-08-27 13:30:00,38.18,38.41,38.15,38.33,160200.0,30.2934,30.4759,30.2696,30.4124,160200.0
2010-08-27 13:40:00,38.33,38.34,38.17,38.17,43500.0,30.4124,30.4203,30.2855,30.2855,43500.0
2010-08-27 13:50:00,38.16,38.41,38.15,38.38,62300.0,30.2775,30.4759,30.2696,30.4521,62300.0
2010-08-27 14:00:00,38.38,38.39,38.24,38.33,82100.0,30.4521,30.46,30.341,30.4124,82100.0
2010-08-27 14:10:00,38.33,38.41,38.32,38.4,68500.0,30.4124,30.4759,30.4045,30.4679,68500.0
2010-08-27 14:20:00,38.41,38.42,38.32,38.33,82500.0,30.4759,30.4838,30.4045,30.4124,82500.0
2010-08-27 14:30:00,38.33,38.42,38.31,38.42,137000.0,30.4124,30.4838,30.3965,30.4838,137000.0
2010-08-27 14:40:00,38.42,38.45,38.26,38.26,141100.0,30.4838,30.5076,30.3569,30.3569,141100.0
2010-08-27 14:50:00,38.26,38.27,38.17,38.19,120000.0,30.3569,30.3648,30.2855,30.3013,120000.0
2010-08-27 15:00:00,38.18,38.19,38.06,38.18,148600.0,30.2934,30.3013,30.1982,30.2934,148600.0
2010-08-27 15:10:00,38.18,38.18,38.07,38.08,190200.0,30.2934,30.2934,30.2061,30.214,190200.0
2010-08-27 15:20:00,38.08,38.24,38.06,38.23,233100.0,30.214,30.341,30.1982,30.3331,233100.0
2010-08-27 15:30:00,38.21,38.23,38.07,38.08,237700.0,30.3172,30.3331,30.2061,30.214,237700.0
2010-08-27 15:40:00,38.08,38.18,38.04,38.13,348400.0,30.214,30.2934,30.1823,30.2537,348400.0
2010-08-27 15:50:00,38.13,38.21,38.11,38.2,528900.0,30.2537,30.3172,30.2379,30.3093,528900.0
2010-08-30 09:30:00,38.05,38.28,37.97,37.99,77200.0,30.1902,30.3727,30.1268,30.1426,77200.0
2010-08-30 09:40:00,38.0,38.12,37.9,38.1,94000.0,30.1506,30.2458,30.0712,30.2299,94000.0
2010-08-30 09:50:00,38.1,38.1,37.91,37.93,24400.0,30.2299,30.2299,30.0792,30.095,24400.0
2010-08-30 10:00:00,37.93,37.99,37.82,37.93,61500.0,30.095,30.1426,30.0078,30.095,61500.0
2010-08-30 10:10:00,37.93,37.93,37.74,37.76,113200.0,30.095,30.095,29.9443,29.9601,113200.0
2010-08-30 10:20:00,37.76,37.76,37.63,37.76,65200.0,29.9601,29.9601,29.857,29.9601,65200.0
2010-08-30 10:30:00,37.75,37.75,37.66,37.74,22600.0,29.9522,29.9522,29.8808,29.9443,22600.0
2010-08-30 10:40:00,37.75,37.75,37.64,37.74,22800.0,29.9522,29.9522,29.8649,29.9443,22800.0
2010-08-30 10:50:00,37.75,37.91,37.75,37.86,15900.0,29.9522,30.0792,29.9522,30.0395,15900.0
2010-08-30 11:00:00,37.85,37.88,37.72,37.78,18400.0,30.0316,30.0554,29.9284,29.976,18400.0
2010-08-30 11:10:00,37.79,37.87,37.78,37.87,79500.0,29.984,30.0474,29.976,30.0474,79500.0
2010-08-30 11:20:00,37.87,37.96,37.82,37.96,109100.0,30.0474,30.1188,30.0078,30.1188,109100.0
2010-08-30 11:30:00,37.96,37.99,37.91,37.94,84100.0,30.1188,30.1426,30.0792,30.103,84100.0
2010-08-30 11:40:00,37.93,37.94,37.85,37.91,133300.0,30.095,30.103,30.0316,30.0792,133300.0
2010-08-30 11:50:00,37.91,37.96,37.89,37.95,95800.0,30.0792,30.1188,30.0633,30.1109,95800.0
2010-08-30 12:00:00,37.95,37.97,37.87,37.9,40300.0,30.1109,30.1268,30.0474,30.0712,40300.0
2010-08-30 12:10:00,37.91,38.0,37.91,38.0,48700.0,30.0792,30.1506,30.0792,30.1506,48700.0
2010-08-30 12:20:00,38.0,38.05,37.99,38.05,79300.0,30.1506,30.1902,30.1426,30.1902,79300.0
2010-08-30 12:30:00,38.04,38.11,38.0,38.11,97500.0,30.1823,30.2379,30.1506,30.2379,97500.0
2010-08-30 12:40:00,38.11,38.4,38.11,38.4,223500.0,30.2379,30.4679,30.2379,30.4679,223500.0
2010-08-30 12:50:00,38.4,38.53,38.35,38.52,430100.0,30.4679,30.5711,30.4283,30.5632,430100.0
2010-08-30 13:00:00,38.51,38.63,38.4,38.41,305400.0,30.5552,30.6504,30.4679,30.4759,305400.0
2010-08-30 13:10:00,38.41,38.42,38.28,38.38,61100.0,30.4759,30.4838,30.3727,30.4521,61100.0
2010-08-30 13:20:00,38.37,38.37,38.09,38.17,87000.0,30.4441,30.4441,30.222,30.2855,87000.0
2010-08-30 13:30:00,38.16,38.25,38.15,38.18,97200.0,30.2775,30.3489,30.2696,30.2934,97200.0
2010-08-30 13:40:00,38.18,38.3,38.17,38.22,109000.0,30.2934,30.3886,30.2855,30.3251,109000.0
2010-08-30 13:50:00,38.21,38.21,38.12,38.15,44100.0,30.3172,30.3172,30.2458,30.2696,44100.0
2010-08-30 14:00:00,38.14,38.23,38.11,38.17,130000.0,30.2617,30.3331,30.2379,30.2855,130000.0
2010-08-30 14:10:00,38.17,38.17,38.08,38.1,74300.0,30.2855,30.2855,30.214,30.2299,74300.0
2010-08-30 14:20:00,38.1,38.18,38.01,38.17,86400.0,30.2299,30.2934,30.1585,30.2855,86400.0
2010-08-30 14:30:00,38.18,38.22,38.13,38.17,75400.0,30.2934,30.3251,30.2537,30.2855,75400.0
2010-08-30 14:40:00,38.16,38.19,38.12,38.15,93800.0,30.2775,30.3013,30.2458,30.2696,93800.0
2010-08-30 14:50:00,38.15,38.17,38.06,38.09,121900.0,30.2696,30.2855,30.1982,30.222,121900.0
2010-08-30 15:00:00,38.09,38.11,38.01,38.02,126300.0,30.222,30.2379,30.1585,30.1664,126300.0
2010-08-30 15:10:00,38.02,38.06,37.9,37.95,125600.0,30.1664,30.1982,30.0712,30.1109,125600.0
2010-08-30 15:20:00,37.95,38.0,37.88,37.89,129500.0,30.1109,30.1506,30.0554,30.0633,129500.0
2010-08-30 15:30:00,37.9,37.93,37.85,37.88,197000.0,30.0712,30.095,30.0316,30.0554,197000.0
2010-08-30 15:40:00,37.88,37.89,37.71,37.75,283400.0,30.0554,30.0633,29.9205,29.9522,283400.0
2010-08-30 15:50:00,37.74,37.74,37.62,37.66,434800.0,29.9443,29.9443,29.8491,29.8808,434800.0
2010-08-31 09:30:00,37.63,37.98,37.52,37.55,133500.0,29.857,30.1347,29.7697,29.7935,133500.0
2010-08-31 09:40:00,37.53,37.86,37.41,37.81,108700.0,29.7777,30.0395,29.6824,29.9998,108700.0
2010-08-31 09:50:00,37.75,37.96,37.64,37.78,131400.0,29.9522,30.1188,29.8649,29.976,131400.0
2010-08-31 10:00:00,37.79,38.08,37.78,37.99,102200.0,29.984,30.214,29.976,30.1426,102200.0
2010-08-31 10:10:00,38.0,38.1,37.87,37.87,58100.0,30.1506,30.2299,30.0474,30.0474,58100.0
2010-08-31 10:20:00,37.88,38.01,37.86,37.93,33300.0,30.0554,30.1585,30.0395,30.095,33300.0
2010-08-31 10:30:00,37.93,38.02,37.75,37.77,41700.0,30.095,30.1664,29.9522,29.9681,41700.0
2010-08-31 10:40:00,37.78,37.87,37.76,37.8,40100.0,29.976,30.0474,29.9601,29.9919,40100.0
2010-08-31 10:50:00,37.81,38.21,37.8,38.21,114600.0,29.9998,30.3172,29.9919,30.3172,114600.0
2010-08-31 11:00:00,38.19,38.24,38.02,38.06,88000.0,30.3013,30.341,30.1664,30.1982,88000.0
2010-08-31 11:10:00,38.06,38.15,37.95,38.03,67900.0,30.1982,30.2696,30.1109,30.1744,67900.0
2010-08-31 11:20:00,38.04,38.21,38.03,38.17,110200.0,30.1823,30.3172,30.1744,30.2855,110200.0
2010-08-31 11:30:00,38.17,38.39,38.12,38.35,149500.0,30.2855,30.46,30.2458,30.4283,149500.0
2010-08-31 11:40:00,38.36,38.42,38.28,38.28,48100.0,30.4362,30.4838,30.3727,30.3727,48100.0
2010-08-31 11:50:00,38.27,38.3,38.16,38.23,71700.0,30.3648,30.3886,30.2775,30.3331,71700.0
2010-08-31 12:00:00,38.23,38.28,38.1,38.1,37300.0,30.3331,30.3727,30.2299,30.2299,37300.0
2010-08-31 12:10:00,38.1,38.1,37.96,38.04,58300.0,30.2299,30.2299,30.1188,30.1823,58300.0
2010-08-31 12:20:00,38.04,38.04,37.93,37.97,27400.0,30.1823,30.1823,30.095,30.1268,27400.0
2010-08-31 12:30:00,37.96,38.01,37.95,37.96,31600.0,30.1188,30.1585,30.1109,30.1188,31600.0
2010-08-31 12:40:00,37.95,37.98,37.84,37.96,35100.0,30.1109,30.1347,30.0236,30.1188,35100.0
2010-08-31 12:50:00,37.97,38.03,37.95,37.96,54300.0,30.1268,30.1744,30.1109,30.1188,54300.0
2010-08-31 13:00:00,37.96,38.04,37.92,38.04,71600.0,30.1188,30.1823,30.0871,30.1823,71600.0
2010-08-31 13:10:00,38.03,38.14,38.0,38.06,48700.0,30.1744,30.2617,30.1506,30.1982,48700.0
2010-08-31 13:20:00,38.07,38.15,38.06,38.14,55100.0,30.2061,30.2696,30.1982,30.2617,55100.0
2010-08-31 13:30:00,38.14,38.25,38.1,38.19,76800.0,30.2617,30.3489,30.2299,30.3013,76800.0
2010-08-31 13:40:00,38.19,38.22,38.08,38.15,50000.0,30.3013,30.3251,30.214,30.2696,50000.0
2010-08-31 13:50:00,38.16,38.19,38.13,38.15,38700.0,30.2775,30.3013,30.2537,30.2696,38700.0
2010-08-31 14:00:00,38.15,38.19,37.99,38.16,82400.0,30.2696,30.3013,30.1426,30.2775,82400.0
2010-08-31 14:10:00,38.16,38.19,37.79,37.8,89400.0,30.2775,30.3013,29.984,29.9919,89400.0
2010-08-31 14:20:00,37.8,37.86,37.76,37.83,75200.0,29.9919,30.0395,29.9601,30.0157,75200.0
2010-08-31 14:30:00,37.84,37.85,37.64,37.67,75200.0,30.0236,30.0316,29.8649,29.8887,75200.0
2010-08-31 14:40:00,37.66,37.73,37.54,37.54,70500.0,29.8808,29.9363,29.7856,29.7856,70500.0
2010-08-31 14:50:00,37.56,37.75,37.55,37.6,72700.0,29.8015,29.9522,29.7935,29.8332,72700.0
2010-08-31 15:00:00,37.59,37.73,37.59,37.73,80900.0,29.8253,29.9363,29.8253,29.9363,80900.0
2010-08-31 15:10:00,37.73,37.73,37.57,37.63,117400.0,29.9363,29.9363,29.8094,29.857,117400.0
2010-08-31 15:20:00,37.63,37.72,37.57,37.72,138700.0,29.857,29.9284,29.8094,29.9284,138700.0
2010-08-31 15:30:00,37.72,37.81,37.6,37.66,136200.0,29.9284,29.9998,29.8332,29.8808,136200.0
2010-08-31 15:40:00,37.67,37.99,37.65,37.87,180300.0,29.8887,30.1426,29.8729,30.0474,180300.0
2010-08-31 15:50:00,37.87,37.92,37.76,37.84,320300.0,30.0474,30.0871,29.9601,30.0236,320300.0
2010-09-01 09:30:00,38.25,38.49,38.17,38.45,165100.0,30.3489,30.5394,30.2855,30.5076,165100.0
2010-09-01 09:40:00,38.49,38.51,38.29,38.31,85500.0,30.5394,30.5552,30.3807,30.3965,85500.0
2010-09-01 09:50:00,38.31,38.53,38.31,38.45,98400.0,30.3965,30.5711,30.3965,30.5076,98400.0
2010-09-01 10:00:00,38.46,38.95,38.43,38.76,282500.0,30.5156,30.9043,30.4918,30.7536,282500.0
2010-09-01 10:10:00,38.76,38.85,38.7,38.75,137600.0,30.7536,30.825,30.706,30.7457,137600.0
2010-09-01 10:20:00,38.75,38.78,38.65,38.68,85600.0,30.7457,30.7695,30.6663,30.6901,85600.0
2010-09-01 10:30:00,38.68,38.79,38.62,38.77,116100.0,30.6901,30.7774,30.6425,30.7615,116100.0
2010-09-01 10:40:00,38.76,38.78,38.61,38.67,129700.0,30.7536,30.7695,30.6346,30.6822,129700.0
2010-09-01 10:50:00,38.68,38.81,38.61,38.76,101500.0,30.6901,30.7933,30.6346,30.7536,101500.0
2010-09-01 11:00:00,38.77,38.85,38.77,38.84,120200.0,30.7615,30.825,30.7615,30.8171,120200.0
2010-09-01 11:10:00,38.83,38.93,38.79,38.93,112600.0,30.8091,30.8885,30.7774,30.8885,112600.0
2010-09-01 11:20:00,38.94,38.96,38.83,38.85,245600.0,30.8964,30.9123,30.8091,30.825,245600.0
2010-09-01 11:30:00,38.87,38.94,38.86,38.87,100800.0,30.8409,30.8964,30.8329,30.8409,100800.0
2010-09-01 11:40:00,38.88,38.9,38.78,38.79,96400.0,30.8488,30.8647,30.7695,30.7774,96400.0
2010-09-01 11:50:00,38.8,38.9,38.74,38.78,92600.0,30.7853,30.8647,30.7377,30.7695,92600.0
2010-09-01 12:00:00,38.78,38.82,38.71,38.73,61300.0,30.7695,30.8012,30.7139,30.7298,61300.0
2010-09-01 12:10:00,38.73,38.79,38.72,38.72,55400.0,30.7298,30.7774,30.7218,30.7218,55400.0
2010-09-01 12:20:00,38.73,38.75,38.59,38.64,118500.0,30.7298,30.7457,30.6187,30.6584,118500.0
2010-09-01 12:30:00,38.63,38.67,38.58,38.58,63500.0,30.6504,30.6822,30.6108,30.6108,63500.0
2010-09-01 12:40:00,38.58,38.69,38.56,38.67,55100.0,30.6108,30.698,30.5949,30.6822,55100.0
2010-09-01 12:50:00,38.66,38.66,38.58,38.63,57000.0,30.6742,30.6742,30.6108,30.6504,57000.0
2010-09-01 13:00:00,38.64,38.7,38.58,38.7,52900.0,30.6584,30.706,30.6108,30.706,52900.0
2010-09-01 13:10:00,38.69,38.75,38.67,38.75,35600.0,30.698,30.7457,30.6822,30.7457,35600.0
2010-09-01 13:20:00,38.75,38.77,38.72,38.74,39800.0,30.7457,30.7615,30.7218,30.7377,39800.0
2010-09-01 13:30:00,38.74,38.85,38.73,38.85,47000.0,30.7377,30.825,30.7298,30.825,47000.0
2010-09-01 13:40:00,38.85,38.86,38.77,38.85,91300.0,30.825,30.8329,30.7615,30.825,91300.0
2010-09-01 13:50:00,38.85,38.86,38.8,38.85,54800.0,30.825,30.8329,30.7853,30.825,54800.0
2010-09-01 14:00:00,38.84,38.92,38.79,38.81,61600.0,30.8171,30.8805,30.7774,30.7933,61600.0
2010-09-01 14:10:00,38.81,38.83,38.76,38.8,102400.0,30.7933,30.8091,30.7536,30.7853,102400.0
2010-09-01 14:20:00,38.8,38.82,38.7,38.78,71400.0,30.7853,30.8012,30.706,30.7695,71400.0
2010-09-01 14:30:00,38.79,38.82,38.7,38.76,74700.0,30.7774,30.8012,30.706,30.7536,74700.0
2010-09-01 14:40:00,38.75,38.82,38.74,38.79,72100.0,30.7457,30.8012,30.7377,30.7774,72100.0
2010-09-01 14:50:00,38.79,38.81,38.77,38.8,84900.0,30.7774,30.7933,30.7615,30.7853,84900.0
2010-09-01 15:00:00,38.8,38.81,38.74,38.8,141000.0,30.7853,30.7933,30.7377,30.7853,141000.0
2010-09-01 15:10:00,38.8,38.82,38.76,38.8,104000.0,30.7853,30.8012,30.7536,30.7853,104000.0
2010-09-01 15:20:00,38.8,38.84,38.71,38.79,120700.0,30.7853,30.8171,30.7139,30.7774,120700.0
2010-09-01 15:30:00,38.79,38.88,38.76,38.84,116500.0,30.7774,30.8488,30.7536,30.8171,116500.0
2010-09-01 15:40:00,38.85,38.99,38.84,38.95,283600.0,30.825,30.9361,30.8171,30.9043,283600.0
2010-09-01 15:50:00,38.95,39.05,38.92,39.02,561300.0,30.9043,30.9837,30.8805,30.9599,561300.0
2010-09-02 09:30:00,39.15,39.25,38.91,39.06,83700.0,31.063,31.1424,30.8726,30.9916,83700.0
2010-09-02 09:40:00,39.06,39.1,38.93,39.05,93500.0,30.9916,31.0234,30.8885,30.9837,93500.0
2010-09-02 09:50:00,39.06,39.2,39.06,39.12,75100.0,30.9916,31.1027,30.9916,31.0392,75100.0
2010-09-02 10:00:00,39.12,39.28,39.1,39.12,161300.0,31.0392,31.1662,31.0234,31.0392,161300.0
2010-09-02 10:10:00,39.12,39.22,39.0,39.01,77900.0,31.0392,31.1186,30.944,30.9519,77900.0
2010-09-02 10:20:00,39.02,39.13,39.01,39.1,32300.0,30.9599,31.0472,30.9519,31.0234,32300.0
2010-09-02 10:30:00,39.11,39.22,39.01,39.2,47200.0,31.0313,31.1186,30.9519,31.1027,47200.0
2010-09-02 10:40:00,39.22,39.32,39.19,39.24,44400.0,31.1186,31.1979,31.0948,31.1344,44400.0
2010-09-02 10:50:00,39.23,39.34,39.21,39.25,29400.0,31.1265,31.2138,31.1106,31.1424,29400.0
2010-09-02 11:00:00,39.26,39.33,39.19,39.19,51900.0,31.1503,31.2058,31.0948,31.0948,51900.0
2010-09-02 11:10:00,39.19,39.22,39.13,39.16,67100.0,31.0948,31.1186,31.0472,31.071,67100.0
2010-09-02 11:20:00,39.16,39.2,39.1,39.17,58800.0,31.071,31.1027,31.0234,31.0789,58800.0
2010-09-02 11:30:00,39.17,39.22,39.13,39.19,34700.0,31.0789,31.1186,31.0472,31.0948,34700.0
2010-09-02 11:40:00,39.2,39.29,39.19,39.21,40300.0,31.1027,31.1741,31.0948,31.1106,40300.0
2010-09-02 11:50:00,39.21,39.27,39.18,39.19,42000.0,31.1106,31.1582,31.0868,31.0948,42000.0
2010-09-02 12:00:00,39.19,39.31,39.18,39.25,32200.0,31.0948,31.19,31.0868,31.1424,32200.0
2010-09-02 12:10:00,39.25,39.28,39.21,39.26,16400.0,31.1424,31.1662,31.1106,31.1503,16400.0
2010-09-02 12:20:00,39.26,39.31,39.16,39.18,44700.0,31.1503,31.19,31.071,31.0868,44700.0
2010-09-02 12:30:00,39.19,39.27,39.18,39.21,68200.0,31.0948,31.1582,31.0868,31.1106,68200.0
2010-09-02 12:40:00,39.21,39.26,39.2,39.26,56500.0,31.1106,31.1503,31.1027,31.1503,56500.0
2010-09-02 12:50:00,39.25,39.26,39.09,39.09,37600.0,31.1424,31.1503,31.0154,31.0154,37600.0
2010-09-02 13:00:00,39.1,39.12,39.06,39.1,26000.0,31.0234,31.0392,30.9916,31.0234,26000.0
2010-09-02 13:10:00,39.09,39.17,39.07,39.13,39100.0,31.0154,31.0789,30.9996,31.0472,39100.0
2010-09-02 13:20:00,39.13,39.18,39.1,39.16,49200.0,31.0472,31.0868,31.0234,31.071,49200.0
2010-09-02 13:30:00,39.15,39.3,39.15,39.29,112300.0,31.063,31.182,31.063,31.1741,112300.0
2010-09-02 13:40:00,39.29,39.33,39.13,39.17,96800.0,31.1741,31.2058,31.0472,31.0789,96800.0
2010-09-02 13:50:00,39.18,39.22,39.17,39.19,47000.0,31.0868,31.1186,31.0789,31.0948,47000.0
2010-09-02 14:00:00,39.19,39.26,39.17,39.2,67900.0,31.0948,31.1503,31.0789,31.1027,67900.0
2010-09-02 14:10:00,39.21,39.39,39.21,39.33,78800.0,31.1106,31.2535,31.1106,31.2058,78800.0
2010-09-02 14:20:00,39.34,39.38,39.25,39.26,53200.0,31.2138,31.2455,31.1424,31.1503,53200.0
2010-09-02 14:30:00,39.28,39.3,39.22,39.29,61900.0,31.1662,31.182,31.1186,31.1741,61900.0
2010-09-02 14:40:00,39.3,39.31,39.23,39.23,105800.0,31.182,31.19,31.1265,31.1265,105800.0
2010-09-02 14:50:00,39.23,39.28,39.21,39.25,63800.0,31.1265,31.1662,31.1106,31.1424,63800.0
2010-09-02 15:00:00,39.25,39.28,39.23,39.26,69600.0,31.1424,31.1662,31.1265,31.1503,69600.0
2010-09-02 15:10:00,39.27,39.34,39.22,39.22,64700.0,31.1582,31.2138,31.1186,31.1186,64700.0
2010-09-02 15:20:00,39.22,39.32,39.22,39.31,106900.0,31.1186,31.1979,31.1186,31.19,106900.0
2010-09-02 15:30:00,39.31,39.4,39.29,39.38,166600.0,31.19,31.2614,31.1741,31.2455,166600.0
2010-09-02 15:40:00,39.37,39.45,39.35,39.42,243600.0,31.2376,31.3011,31.2217,31.2773,243600.0
2010-09-02 15:50:00,39.42,39.53,39.41,39.51,421200.0,31.2773,31.3645,31.2693,31.3487,421200.0
2010-09-03 09:30:00,39.98,40.5,39.96,40.45,203300.0,31.7216,32.1342,31.7057,32.0945,203300.0
2010-09-03 09:40:00,40.47,40.53,40.42,40.47,183300.0,32.1104,32.158,32.0707,32.1104,183300.0
2010-09-03 09:50:00,40.47,40.6,40.44,40.6,104800.0,32.1104,32.2135,32.0866,32.2135,104800.0
2010-09-03 10:00:00,40.6,40.6,40.38,40.42,211300.0,32.2135,32.2135,32.039,32.0707,211300.0
2010-09-03 10:10:00,40.41,40.44,40.18,40.38,184200.0,32.0628,32.0866,31.8803,32.039,184200.0
2010-09-03 10:20:00,40.39,40.45,40.15,40.18,103100.0,32.0469,32.0945,31.8565,31.8803,103100.0
2010-09-03 10:30:00,40.18,40.2,40.01,40.08,139700.0,31.8803,31.8961,31.7454,31.8009,139700.0
2010-09-03 10:40:00,40.1,40.12,40.04,40.07,63600.0,31.8168,31.8327,31.7692,31.793,63600.0
2010-09-03 10:50:00,40.07,40.11,40.02,40.1,78300.0,31.793,31.8247,31.7533,31.8168,78300.0
2010-09-03 11:00:00,40.09,40.21,40.05,40.21,104700.0,31.8089,31.9041,31.7771,31.9041,104700.0
2010-09-03 11:10:00,40.22,40.25,40.09,40.23,103800.0,31.912,31.9358,31.8089,31.9199,103800.0
2010-09-03 11:20:00,40.24,40.31,40.18,40.25,76200.0,31.9279,31.9834,31.8803,31.9358,76200.0
2010-09-03 11:30:00,40.23,40.28,40.17,40.24,51100.0,31.9199,31.9596,31.8723,31.9279,51100.0
2010-09-03 11:40:00,40.24,40.29,40.23,40.23,34800.0,31.9279,31.9675,31.9199,31.9199,34800.0
2010-09-03 11:50:00,40.23,40.31,40.17,40.23,53500.0,31.9199,31.9834,31.8723,31.9199,53500.0
2010-09-03 12:00:00,40.21,40.32,40.19,40.31,42000.0,31.9041,31.9913,31.8882,31.9834,42000.0
2010-09-03 12:10:00,40.3,40.38,40.27,40.37,49300.0,31.9755,32.039,31.9517,32.031,49300.0
2010-09-03 12:20:00,40.37,40.45,40.37,40.45,33500.0,32.031,32.0945,32.031,32.0945,33500.0
2010-09-03 12:30:00,40.44,40.49,40.39,40.49,75700.0,32.0866,32.1262,32.0469,32.1262,75700.0
2010-09-03 12:40:00,40.49,40.52,40.46,40.51,50600.0,32.1262,32.15,32.1024,32.1421,50600.0
2010-09-03 12:50:00,40.51,40.66,40.51,40.6,87100.0,32.1421,32.2611,32.1421,32.2135,87100.0
2010-09-03 13:00:00,40.58,40.66,40.58,40.61,70200.0,32.1976,32.2611,32.1976,32.2214,70200.0
2010-09-03 13:10:00,40.61,40.65,40.58,40.6,43300.0,32.2214,32.2532,32.1976,32.2135,43300.0
2010-09-03 13:20:00,40.6,40.61,40.53,40.54,48900.0,32.2135,32.2214,32.158,32.1659,48900.0
2010-09-03 13:30:00,40.55,40.61,40.51,40.59,54300.0,32.1738,32.2214,32.1421,32.2056,54300.0
2010-09-03 13:40:00,40.59,40.77,40.59,40.76,123900.0,32.2056,32.3484,32.2056,32.3405,123900.0
2010-09-03 13:50:00,40.76,40.77,40.68,40.68,50700.0,32.3405,32.3484,32.277,32.277,50700.0
2010-09-03 14:00:00,40.69,40.74,40.59,40.6,68900.0,32.2849,32.3246,32.2056,32.2135,68900.0
2010-09-03 14:10:00,40.6,40.72,40.57,40.71,73900.0,32.2135,32.3087,32.1897,32.3008,73900.0
2010-09-03 14:20:00,40.71,40.74,40.66,40.73,62900.0,32.3008,32.3246,32.2611,32.3167,62900.0
2010-09-03 14:30:00,40.73,40.74,40.64,40.65,75900.0,32.3167,32.3246,32.2452,32.2532,75900.0
2010-09-03 14:40:00,40.66,40.7,40.55,40.57,83000.0,32.2611,32.2929,32.1738,32.1897,83000.0
2010-09-03 14:50:00,40.56,40.61,40.46,40.47,103800.0,32.1818,32.2214,32.1024,32.1104,103800.0
2010-09-03 15:00:00,40.47,40.52,40.44,40.51,96700.0,32.1104,32.15,32.0866,32.1421,96700.0
2010-09-03 15:10:00,40.51,40.56,40.48,40.56,59000.0,32.1421,32.1818,32.1183,32.1818,59000.0
2010-09-03 15:20:00,40.56,40.59,40.54,40.56,73800.0,32.1818,32.2056,32.1659,32.1818,73800.0
2010-09-03 15:30:00,40.56,40.61,40.5,40.54,93900.0,32.1818,32.2214,32.1342,32.1659,93900.0
2010-09-03 15:40:00,40.54,40.71,40.53,40.62,214100.0,32.1659,32.3008,32.158,32.2294,214100.0
2010-09-03 15:50:00,40.63,40.69,40.57,40.67,369800.0,32.2373,32.2849,32.1897,32.269,369800.0
2010-09-07 09:30:00,40.28,40.38,39.8,40.09,164700.0,31.9596,32.039,31.5788,31.8089,164700.0
2010-09-07 09:40:00,40.1,40.19,39.97,39.98,147200.0,31.8168,31.8882,31.7136,31.7216,147200.0
2010-09-07 09:50:00,39.98,39.99,39.68,39.69,113600.0,31.7216,31.7295,31.4835,31.4915,113600.0
2010-09-07 10:00:00,39.69,39.77,39.61,39.66,141600.0,31.4915,31.555,31.428,31.4677,141600.0
2010-09-07 10:10:00,39.66,39.76,39.64,39.69,62600.0,31.4677,31.547,31.4518,31.4915,62600.0
2010-09-07 10:20:00,39.67,39.69,39.51,39.69,69200.0,31.4756,31.4915,31.3487,31.4915,69200.0
2010-09-07 10:30:00,39.69,39.7,39.56,39.65,83000.0,31.4915,31.4994,31.3883,31.4597,83000.0
2010-09-07 10:40:00,39.65,39.72,39.6,39.63,59300.0,31.4597,31.5153,31.4201,31.4439,59300.0
2010-09-07 10:50:00,39.64,39.64,39.46,39.49,108700.0,31.4518,31.4518,31.309,31.3328,108700.0
2010-09-07 11:00:00,39.48,39.58,39.38,39.44,98900.0,31.3249,31.4042,31.2455,31.2931,98900.0
2010-09-07 11:10:00,39.44,39.48,39.37,39.43,96800.0,31.2931,31.3249,31.2376,31.2852,96800.0
2010-09-07 11:20:00,39.44,39.5,39.34,39.45,149900.0,31.2931,31.3407,31.2138,31.3011,149900.0
2010-09-07 11:30:00,39.46,39.48,39.22,39.26,183400.0,31.309,31.3249,31.1186,31.1503,183400.0
2010-09-07 11:40:00,39.26,39.26,39.17,39.24,169600.0,31.1503,31.1503,31.0789,31.1344,169600.0
2010-09-07 11:50:00,39.24,39.25,39.13,39.24,129500.0,31.1344,31.1424,31.0472,31.1344,129500.0
2010-09-07 12:00:00,39.24,39.3,39.22,39.26,57000.0,31.1344,31.182,31.1186,31.1503,57000.0
2010-09-07 12:10:00,39.26,39.26,39.16,39.17,57300.0,31.1503,31.1503,31.071,31.0789,57300.0
2010-09-07 12:20:00,39.16,39.18,39.05,39.13,131600.0,31.071,31.0868,30.9837,31.0472,131600.0
2010-09-07 12:30:00,39.12,39.15,39.02,39.02,75600.0,31.0392,31.063,30.9599,30.9599,75600.0
2010-09-07 12:40:00,39.02,39.08,39.0,39.02,107500.0,30.9599,31.0075,30.944,30.9599,107500.0
2010-09-07 12:50:00,39.02,39.06,39.0,39.06,46600.0,30.9599,30.9916,30.944,30.9916,46600.0
2010-09-07 13:00:00,39.06,39.06,38.89,38.94,92000.0,30.9916,30.9916,30.8567,30.8964,92000.0
2010-09-07 13:10:00,38.95,39.02,38.92,38.97,93200.0,30.9043,30.9599,30.8805,30.9202,93200.0
2010-09-07 13:20:00,38.97,39.01,38.92,38.99,44900.0,30.9202,30.9519,30.8805,30.9361,44900.0
2010-09-07 13:30:00,38.98,39.06,38.97,38.98,47500.0,30.9281,30.9916,30.9202,30.9281,47500.0
2010-09-07 13:40:00,38.99,39.03,38.96,39.01,53800.0,30.9361,30.9678,30.9123,30.9519,53800.0
2010-09-07 13:50:00,39.01,39.15,39.0,39.14,61600.0,30.9519,31.063,30.944,31.0551,61600.0
2010-09-07 14:00:00,39.15,39.17,39.01,39.02,80100.0,31.063,31.0789,30.9519,30.9599,80100.0
2010-09-07 14:10:00,39.02,39.08,39.0,39.03,77200.0,30.9599,31.0075,30.944,30.9678,77200.0
2010-09-07 14:20:00,39.03,39.07,38.97,38.99,63400.0,30.9678,30.9996,30.9202,30.9361,63400.0
2010-09-07 14:30:00,38.99,39.02,38.88,38.88,88300.0,30.9361,30.9599,30.8488,30.8488,88300.0
2010-09-07 14:40:00,38.89,38.97,38.87,38.95,83000.0,30.8567,30.9202,30.8409,30.9043,83000.0
2010-09-07 14:50:00,38.95,38.99,38.85,38.89,57700.0,30.9043,30.9361,30.825,30.8567,57700.0
2010-09-07 15:00:00,38.89,38.97,38.84,38.9,91700.0,30.8567,30.9202,30.8171,30.8647,91700.0
2010-09-07 15:10:00,38.9,38.95,38.86,38.93,95600.0,30.8647,30.9043,30.8329,30.8885,95600.0
2010-09-07 15:20:00,38.94,38.97,38.89,38.96,104800.0,30.8964,30.9202,30.8567,30.9123,104800.0
2010-09-07 15:30:00,38.95,39.03,38.94,39.03,229400.0,30.9043,30.9678,30.8964,30.9678,229400.0
2010-09-07 15:40:00,39.03,39.03,38.94,38.97,273800.0,30.9678,30.9678,30.8964,30.9202,273800.0
2010-09-07 15:50:00,38.97,38.97,38.81,38.85,471600.0,30.9202,30.9202,30.7933,30.825,471600.0
2010-09-08 09:30:00,39.01,39.21,38.98,39.1,91100.0,30.9519,31.1106,30.9281,31.0234,91100.0
2010-09-08 09:40:00,39.12,39.68,39.08,39.63,422200.0,31.0392,31.4835,31.0075,31.4439,422200.0
2010-09-08 09:50:00,39.62,39.93,39.61,39.77,545900.0,31.4359,31.6819,31.428,31.555,545900.0
2010-09-08 10:00:00,39.78,39.83,39.31,39.4,439300.0,31.5629,31.6026,31.19,31.2614,439300.0
2010-09-08 10:10:00,39.4,39.41,39.23,39.23,358200.0,31.2614,31.2693,31.1265,31.1265,358200.0
2010-09-08 10:20:00,39.23,39.31,39.12,39.23,301300.0,31.1265,31.19,31.0392,31.1265,301300.0
2010-09-08 10:30:00,39.2,39.35,39.18,39.23,220500.0,31.1027,31.2217,31.0868,31.1265,220500.0
2010-09-08 10:40:00,39.24,39.36,39.23,39.32,119600.0,31.1344,31.2296,31.1265,31.1979,119600.0
2010-09-08 10:50:00,39.33,39.41,39.31,39.32,104400.0,31.2058,31.2693,31.19,31.1979,104400.0
2010-09-08 11:00:00,39.32,39.51,39.32,39.47,107300.0,31.1979,31.3487,31.1979,31.3169,107300.0
2010-09-08 11:10:00,39.47,39.52,39.4,39.48,73000.0,31.3169,31.3566,31.2614,31.3249,73000.0
2010-09-08 11:20:00,39.48,39.55,39.45,39.5,104100.0,31.3249,31.3804,31.3011,31.3407,104100.0
2010-09-08 11:30:00,39.51,39.51,39.42,39.42,84300.0,31.3487,31.3487,31.2773,31.2773,84300.0
2010-09-08 11:40:00,39.42,39.5,39.38,39.49,66000.0,31.2773,31.3407,31.2455,31.3328,66000.0
2010-09-08 11:50:00,39.49,39.53,39.41,39.51,58800.0,31.3328,31.3645,31.2693,31.3487,58800.0
2010-09-08 12:00:00,39.5,39.52,39.44,39.49,63500.0,31.3407,31.3566,31.2931,31.3328,63500.0
2010-09-08 12:10:00,39.49,39.53,39.44,39.5,46000.0,31.3328,31.3645,31.2931,31.3407,46000.0
2010-09-08 12:20:00,39.5,39.59,39.48,39.59,72500.0,31.3407,31.4121,31.3249,31.4121,72500.0
2010-09-08 12:30:00,39.58,39.63,39.48,39.56,116700.0,31.4042,31.4439,31.3249,31.3883,116700.0
2010-09-08 12:40:00,39.56,39.63,39.5,39.55,110400.0,31.3883,31.4439,31.3407,31.3804,110400.0
2010-09-08 12:50:00,39.54,39.59,39.5,39.55,60700.0,31.3725,31.4121,31.3407,31.3804,60700.0
2010-09-08 13:00:00,39.56,39.57,39.39,39.45,89000.0,31.3883,31.3963,31.2535,31.3011,89000.0
2010-09-08 13:10:00,39.45,39.46,39.38,39.4,40400.0,31.3011,31.309,31.2455,31.2614,40400.0
2010-09-08 13:20:00,39.41,39.44,39.38,39.38,51100.0,31.2693,31.2931,31.2455,31.2455,51100.0
2010-09-08 13:30:00,39.39,39.42,39.23,39.23,114800.0,31.2535,31.2773,31.1265,31.1265,114800.0
2010-09-08 13:40:00,39.23,39.26,39.13,39.16,115700.0,31.1265,31.1503,31.0472,31.071,115700.0
2010-09-08 13:50:00,39.16,39.22,39.13,39.14,95500.0,31.071,31.1186,31.0472,31.0551,95500.0
2010-09-08 14:00:00,39.15,39.15,38.96,39.05,367700.0,31.063,31.063,30.9123,30.9837,367700.0
2010-09-08 14:10:00,39.05,39.24,39.01,39.19,74800.0,30.9837,31.1344,30.9519,31.0948,74800.0
2010-09-08 14:20:00,39.19,39.34,39.19,39.33,78100.0,31.0948,31.2138,31.0948,31.2058,78100.0
2010-09-08 14:30:00,39.33,39.39,39.31,39.33,51800.0,31.2058,31.2535,31.19,31.2058,51800.0
2010-09-08 14:40:00,39.34,39.46,39.33,39.42,56600.0,31.2138,31.309,31.2058,31.2773,56600.0
2010-09-08 14:50:00,39.42,39.44,39.37,39.38,31300.0,31.2773,31.2931,31.2376,31.2455,31300.0
2010-09-08 15:00:00,39.39,39.52,39.39,39.44,111600.0,31.2535,31.3566,31.2535,31.2931,111600.0
2010-09-08 15:10:00,39.45,39.46,39.37,39.37,72000.0,31.3011,31.309,31.2376,31.2376,72000.0
2010-09-08 15:20:00,39.37,39.4,39.27,39.27,116200.0,31.2376,31.2614,31.1582,31.1582,116200.0
2010-09-08 15:30:00,39.28,39.32,39.23,39.24,265900.0,31.1662,31.1979,31.1265,31.1344,265900.0
2010-09-08 15:40:00,39.24,39.25,39.08,39.1,294100.0,31.1344,31.1424,31.0075,31.0234,294100.0
2010-09-08 15:50:00,39.09,39.12,39.04,39.1,685700.0,31.0154,31.0392,30.9757,31.0234,685700.0
2010-09-09 09:30:00,39.89,39.95,39.54,39.93,142900.0,31.6502,31.6978,31.3725,31.6819,142900.0
2010-09-09 09:40:00,39.95,39.99,39.83,39.86,89900.0,31.6978,31.7295,31.6026,31.6264,89900.0
2010-09-09 09:50:00,39.85,39.93,39.75,39.9,104600.0,31.6184,31.6819,31.5391,31.6581,104600.0
2010-09-09 10:00:00,39.91,40.06,39.74,39.79,180600.0,31.666,31.7851,31.5312,31.5708,180600.0
2010-09-09 10:10:00,39.79,39.86,39.71,39.73,110100.0,31.5708,31.6264,31.5074,31.5232,110100.0
2010-09-09 10:20:00,39.72,39.74,39.63,39.72,64100.0,31.5153,31.5312,31.4439,31.5153,64100.0
2010-09-09 10:30:00,39.74,39.74,39.53,39.74,90700.0,31.5312,31.5312,31.3645,31.5312,90700.0
2010-09-09 10:40:00,39.73,39.76,39.64,39.71,42200.0,31.5232,31.547,31.4518,31.5074,42200.0
2010-09-09 10:50:00,39.71,39.79,39.63,39.67,66400.0,31.5074,31.5708,31.4439,31.4756,66400.0
2010-09-09 11:00:00,39.68,39.87,39.64,39.85,92000.0,31.4835,31.6343,31.4518,31.6184,92000.0
2010-09-09 11:10:00,39.86,40.02,39.84,39.97,93600.0,31.6264,31.7533,31.6105,31.7136,93600.0
2010-09-09 11:20:00,39.96,40.02,39.9,40.01,72100.0,31.7057,31.7533,31.6581,31.7454,72100.0
2010-09-09 11:30:00,40.02,40.02,39.96,39.97,68900.0,31.7533,31.7533,31.7057,31.7136,68900.0
2010-09-09 11:40:00,39.97,40.01,39.92,39.93,60600.0,31.7136,31.7454,31.674,31.6819,60600.0
2010-09-09 11:50:00,39.93,39.96,39.88,39.89,28100.0,31.6819,31.7057,31.6422,31.6502,28100.0
2010-09-09 12:00:00,39.9,39.95,39.87,39.89,50800.0,31.6581,31.6978,31.6343,31.6502,50800.0
2010-09-09 12:10:00,39.89,39.89,39.8,39.81,68000.0,31.6502,31.6502,31.5788,31.5867,68000.0
2010-09-09 12:20:00,39.81,39.85,39.76,39.79,55600.0,31.5867,31.6184,31.547,31.5708,55600.0
2010-09-09 12:30:00,39.8,39.87,39.78,39.8,61200.0,31.5788,31.6343,31.5629,31.5788,61200.0
2010-09-09 12:40:00,39.79,39.81,39.5,39.5,77800.0,31.5708,31.5867,31.3407,31.3407,77800.0
2010-09-09 12:50:00,39.52,39.54,39.21,39.25,152200.0,31.3566,31.3725,31.1106,31.1424,152200.0
2010-09-09 13:00:00,39.26,39.48,39.26,39.33,92300.0,31.1503,31.3249,31.1503,31.2058,92300.0
2010-09-09 13:10:00,39.33,39.33,39.13,39.29,125100.0,31.2058,31.2058,31.0472,31.1741,125100.0
2010-09-09 13:20:00,39.31,39.31,39.14,39.14,39200.0,31.19,31.19,31.0551,31.0551,39200.0
2010-09-09 13:30:00,39.13,39.24,39.1,39.22,155700.0,31.0472,31.1344,31.0234,31.1186,155700.0
2010-09-09 13:40:00,39.22,39.22,39.17,39.22,90500.0,31.1186,31.1186,31.0789,31.1186,90500.0
2010-09-09 13:50:00,39.23,39.23,39.06,39.11,110500.0,31.1265,31.1265,30.9916,31.0313,110500.0
2010-09-09 14:00:00,39.11,39.21,39.06,39.07,132600.0,31.0313,31.1106,30.9916,30.9996,132600.0
2010-09-09 14:10:00,39.06,39.11,38.97,39.11,121200.0,30.9916,31.0313,30.9202,31.0313,121200.0
2010-09-09 14:20:00,39.11,39.12,39.03,39.06,40500.0,31.0313,31.0392,30.9678,30.9916,40500.0
2010-09-09 14:30:00,39.07,39.23,39.06,39.18,62200.0,30.9996,31.1265,30.9916,31.0868,62200.0
2010-09-09 14:40:00,39.17,39.26,39.16,39.25,50000.0,31.0789,31.1503,31.071,31.1424,50000.0
2010-09-09 14:50:00,39.25,39.34,39.21,39.32,55600.0,31.1424,31.2138,31.1106,31.1979,55600.0
2010-09-09 15:00:00,39.33,39.38,39.28,39.35,56300.0,31.2058,31.2455,31.1662,31.2217,56300.0
2010-09-09 15:10:00,39.35,39.36,39.3,39.32,42900.0,31.2217,31.2296,31.182,31.1979,42900.0
2010-09-09 15:20:00,39.33,39.42,39.3,39.39,65800.0,31.2058,31.2773,31.182,31.2535,65800.0
2010-09-09 15:30:00,39.4,39.48,39.37,39.46,104600.0,31.2614,31.3249,31.2376,31.309,104600.0
2010-09-09 15:40:00,39.46,39.49,39.39,39.46,191400.0,31.309,31.3328,31.2535,31.309,191400.0
2010-09-09 15:50:00,39.46,39.48,39.37,39.4,348900.0,31.309,31.3249,31.2376,31.2614,348900.0
2010-09-10 09:30:00,39.5,39.61,39.2,39.2,95700.0,31.3407,31.428,31.1027,31.1027,95700.0
2010-09-10 09:40:00,39.21,39.37,39.15,39.29,109900.0,31.1106,31.2376,31.063,31.1741,109900.0
2010-09-10 09:50:00,39.3,39.39,39.25,39.26,83600.0,31.182,31.2535,31.1424,31.1503,83600.0
2010-09-10 10:00:00,39.26,39.36,39.22,39.35,104400.0,31.1503,31.2296,31.1186,31.2217,104400.0
2010-09-10 10:10:00,39.35,39.51,39.29,39.51,81400.0,31.2217,31.3487,31.1741,31.3487,81400.0
2010-09-10 10:20:00,39.5,39.54,39.42,39.45,80600.0,31.3407,31.3725,31.2773,31.3011,80600.0
2010-09-10 10:30:00,39.45,39.5,39.27,39.29,113200.0,31.3011,31.3407,31.1582,31.1741,113200.0
2010-09-10 10:40:00,39.28,39.31,39.15,39.27,79500.0,31.1662,31.19,31.063,31.1582,79500.0
2010-09-10 10:50:00,39.26,39.31,39.18,39.18,78400.0,31.1503,31.19,31.0868,31.0868,78400.0
2010-09-10 11:00:00,39.19,39.2,39.1,39.17,69000.0,31.0948,31.1027,31.0234,31.0789,69000.0
2010-09-10 11:10:00,39.17,39.21,39.04,39.11,67100.0,31.0789,31.1106,30.9757,31.0313,67100.0
2010-09-10 11:20:00,39.1,39.13,39.04,39.1,57500.0,31.0234,31.0472,30.9757,31.0234,57500.0
2010-09-10 11:30:00,39.09,39.11,38.97,38.99,74200.0,31.0154,31.0313,30.9202,30.9361,74200.0
2010-09-10 11:40:00,38.99,39.02,38.92,38.93,85000.0,30.9361,30.9599,30.8805,30.8885,85000.0
2010-09-10 11:50:00,38.94,38.94,38.73,38.76,178500.0,30.8964,30.8964,30.7298,30.7536,178500.0
2010-09-10 12:00:00,38.77,38.81,38.71,38.71,82700.0,30.7615,30.7933,30.7139,30.7139,82700.0
2010-09-10 12:10:00,38.71,38.82,38.71,38.79,49700.0,30.7139,30.8012,30.7139,30.7774,49700.0
2010-09-10 12:20:00,38.8,38.87,38.79,38.82,69100.0,30.7853,30.8409,30.7774,30.8012,69100.0
2010-09-10 12:30:00,38.81,38.83,38.72,38.74,112800.0,30.7933,30.8091,30.7218,30.7377,112800.0
2010-09-10 12:40:00,38.73,38.75,38.62,38.71,135200.0,30.7298,30.7457,30.6425,30.7139,135200.0
2010-09-10 12:50:00,38.71,38.71,38.51,38.53,167800.0,30.7139,30.7139,30.5552,30.5711,167800.0
2010-09-10 13:00:00,38.53,38.6,38.52,38.55,101900.0,30.5711,30.6266,30.5632,30.587,101900.0
2010-09-10 13:10:00,38.55,38.65,38.54,38.64,56200.0,30.587,30.6663,30.579,30.6584,56200.0
2010-09-10 13:20:00,38.64,38.65,38.58,38.58,42800.0,30.6584,30.6663,30.6108,30.6108,42800.0
2010-09-10 13:30:00,38.58,38.75,38.56,38.73,76400.0,30.6108,30.7457,30.5949,30.7298,76400.0
2010-09-10 13:40:00,38.73,38.77,38.64,38.64,88600.0,30.7298,30.7615,30.6584,30.6584,88600.0
2010-09-10 13:50:00,38.65,38.7,38.6,38.61,70300.0,30.6663,30.706,30.6266,30.6346,70300.0
2010-09-10 14:00:00,38.61,38.77,38.6,38.74,103300.0,30.6346,30.7615,30.6266,30.7377,103300.0
2010-09-10 14:10:00,38.75,38.81,38.74,38.77,45100.0,30.7457,30.7933,30.7377,30.7615,45100.0
2010-09-10 14:20:00,38.77,38.88,38.76,38.85,55100.0,30.7615,30.8488,30.7536,30.825,55100.0
2010-09-10 14:30:00,38.86,38.89,38.83,38.87,31100.0,30.8329,30.8567,30.8091,30.8409,31100.0
2010-09-10 14:40:00,38.88,38.9,38.8,38.8,96900.0,30.8488,30.8647,30.7853,30.7853,96900.0
2010-09-10 14:50:00,38.8,38.8,38.72,38.75,61400.0,30.7853,30.7853,30.7218,30.7457,61400.0
2010-09-10 15:00:00,38.75,38.8,38.74,38.78,85300.0,30.7457,30.7853,30.7377,30.7695,85300.0
2010-09-10 15:10:00,38.78,38.83,38.76,38.76,122000.0,30.7695,30.8091,30.7536,30.7536,122000.0
2010-09-10 15:20:00,38.76,38.79,38.65,38.78,136800.0,30.7536,30.7774,30.6663,30.7695,136800.0
2010-09-10 15:30:00,38.79,38.86,38.77,38.77,147600.0,30.7774,30.8329,30.7615,30.7615,147600.0
2010-09-10 15:40:00,38.77,38.88,38.76,38.85,207900.0,30.7615,30.8488,30.7536,30.825,207900.0
2010-09-10 15:50:00,38.85,38.88,38.85,38.88,265500.0,30.825,30.8488,30.825,30.8488,265500.0
2010-09-13 09:30:00,39.6,39.75,39.5,39.54,118300.0,31.4201,31.5391,31.3407,31.3725,118300.0
2010-09-13 09:40:00,39.54,39.8,39.54,39.79,107700.0,31.3725,31.5788,31.3725,31.5708,107700.0
2010-09-13 09:50:00,39.78,39.87,39.71,39.81,163900.0,31.5629,31.6343,31.5074,31.5867,163900.0
2010-09-13 10:00:00,39.82,40.0,39.82,40.0,118600.0,31.5946,31.7374,31.5946,31.7374,118600.0
2010-09-13 10:10:00,39.99,40.06,39.94,40.05,102600.0,31.7295,31.7851,31.6898,31.7771,102600.0
2010-09-13 10:20:00,40.04,40.16,39.97,40.12,154500.0,31.7692,31.8644,31.7136,31.8327,154500.0
2010-09-13 10:30:00,40.12,40.15,39.97,39.99,107000.0,31.8327,31.8565,31.7136,31.7295,107000.0
2010-09-13 10:40:00,39.99,40.08,39.99,40.08,85200.0,31.7295,31.8009,31.7295,31.8009,85200.0
2010-09-13 10:50:00,40.08,40.1,39.9,39.93,87200.0,31.8009,31.8168,31.6581,31.6819,87200.0
2010-09-13 11:00:00,39.92,39.98,39.88,39.89,76900.0,31.674,31.7216,31.6422,31.6502,76900.0
2010-09-13 11:10:00,39.89,40.13,39.89,40.13,71400.0,31.6502,31.8406,31.6502,31.8406,71400.0
2010-09-13 11:20:00,40.14,40.16,40.01,40.04,92400.0,31.8485,31.8644,31.7454,31.7692,92400.0
2010-09-13 11:30:00,40.04,40.06,39.9,39.95,56100.0,31.7692,31.7851,31.6581,31.6978,56100.0
2010-09-13 11:40:00,39.96,39.96,39.85,39.92,71800.0,31.7057,31.7057,31.6184,31.674,71800.0
2010-09-13 11:50:00,39.91,39.99,39.9,39.98,41000.0,31.666,31.7295,31.6581,31.7216,41000.0
2010-09-13 12:00:00,39.98,39.99,39.86,39.9,69000.0,31.7216,31.7295,31.6264,31.6581,69000.0
2010-09-13 12:10:00,39.9,39.94,39.86,39.91,39000.0,31.6581,31.6898,31.6264,31.666,39000.0
2010-09-13 12:20:00,39.92,39.93,39.78,39.8,47700.0,31.674,31.6819,31.5629,31.5788,47700.0
2010-09-13 12:30:00,39.8,39.87,39.75,39.8,29200.0,31.5788,31.6343,31.5391,31.5788,29200.0
2010-09-13 12:40:00,39.82,39.86,39.79,39.8,23000.0,31.5946,31.6264,31.5708,31.5788,23000.0
2010-09-13 12:50:00,39.81,39.81,39.75,39.78,22600.0,31.5867,31.5867,31.5391,31.5629,22600.0
2010-09-13 13:00:00,39.79,39.82,39.76,39.78,20900.0,31.5708,31.5946,31.547,31.5629,20900.0
2010-09-13 13:10:00,39.77,39.79,39.72,39.73,24800.0,31.555,31.5708,31.5153,31.5232,24800.0
2010-09-13 13:20:00,39.74,39.85,39.73,39.8,35600.0,31.5312,31.6184,31.5232,31.5788,35600.0
2010-09-13 13:30:00,39.81,39.85,39.79,39.84,25600.0,31.5867,31.6184,31.5708,31.6105,25600.0
2010-09-13 13:40:00,39.83,39.83,39.72,39.75,38400.0,31.6026,31.6026,31.5153,31.5391,38400.0
2010-09-13 13:50:00,39.75,39.78,39.69,39.7,110300.0,31.5391,31.5629,31.4915,31.4994,110300.0
2010-09-13 14:00:00,39.69,39.7,39.59,39.67,53600.0,31.4915,31.4994,31.4121,31.4756,53600.0
2010-09-13 14:10:00,39.66,39.67,39.53,39.6,215200.0,31.4677,31.4756,31.3645,31.4201,215200.0
2010-09-13 14:20:00,39.59,39.59,39.36,39.45,320100.0,31.4121,31.4121,31.2296,31.3011,320100.0
2010-09-13 14:30:00,39.45,39.49,39.39,39.42,147400.0,31.3011,31.3328,31.2535,31.2773,147400.0
2010-09-13 14:40:00,39.42,39.49,39.38,39.38,111600.0,31.2773,31.3328,31.2455,31.2455,111600.0
2010-09-13 14:50:00,39.39,39.4,39.28,39.33,104000.0,31.2535,31.2614,31.1662,31.2058,104000.0
2010-09-13 15:00:00,39.34,39.4,39.28,39.28,116900.0,31.2138,31.2614,31.1662,31.1662,116900.0
2010-09-13 15:10:00,39.29,39.29,39.2,39.29,180600.0,31.1741,31.1741,31.1027,31.1741,180600.0
2010-09-13 15:20:00,39.28,39.36,39.25,39.33,139900.0,31.1662,31.2296,31.1424,31.2058,139900.0
2010-09-13 15:30:00,39.34,39.39,39.3,39.38,165100.0,31.2138,31.2535,31.182,31.2455,165100.0
2010-09-13 15:40:00,39.37,39.48,39.36,39.47,241100.0,31.2376,31.3249,31.2296,31.3169,241100.0
2010-09-13 15:50:00,39.47,39.49,39.42,39.44,568700.0,31.3169,31.3328,31.2773,31.2931,568700.0
2010-09-14 09:30:00,39.19,39.27,38.82,38.92,113100.0,31.0948,31.1582,30.8012,30.8805,113100.0
2010-09-14 09:40:00,38.94,38.94,38.69,38.87,145300.0,30.8964,30.8964,30.698,30.8409,145300.0
2010-09-14 09:50:00,38.88,38.94,38.73,38.74,146300.0,30.8488,30.8964,30.7298,30.7377,146300.0
2010-09-14 10:00:00,38.75,39.0,38.73,38.92,103400.0,30.7457,30.944,30.7298,30.8805,103400.0
2010-09-14 10:10:00,38.92,38.94,38.74,38.83,50900.0,30.8805,30.8964,30.7377,30.8091,50900.0
2010-09-14 10:20:00,38.82,38.95,38.8,38.86,69600.0,30.8012,30.9043,30.7853,30.8329,69600.0
2010-09-14 10:30:00,38.85,38.91,38.7,38.73,100700.0,30.825,30.8726,30.706,30.7298,100700.0
2010-09-14 10:40:00,38.72,38.86,38.7,38.86,94300.0,30.7218,30.8329,30.706,30.8329,94300.0
2010-09-14 10:50:00,38.86,38.94,38.83,38.92,90900.0,30.8329,30.8964,30.8091,30.8805,90900.0
2010-09-14 11:00:00,38.92,39.05,38.89,39.03,70600.0,30.8805,30.9837,30.8567,30.9678,70600.0
2010-09-14 11:10:00,39.02,39.19,38.98,39.1,82800.0,30.9599,31.0948,30.9281,31.0234,82800.0
2010-09-14 11:20:00,39.09,39.12,39.03,39.07,71900.0,31.0154,31.0392,30.9678,30.9996,71900.0
2010-09-14 11:30:00,39.05,39.21,39.04,39.19,75000.0,30.9837,31.1106,30.9757,31.0948,75000.0
2010-09-14 11:40:00,39.18,39.28,39.18,39.25,53300.0,31.0868,31.1662,31.0868,31.1424,53300.0
2010-09-14 11:50:00,39.24,39.29,39.13,39.27,66600.0,31.1344,31.1741,31.0472,31.1582,66600.0
2010-09-14 12:00:00,39.26,39.36,39.21,39.26,60300.0,31.1503,31.2296,31.1106,31.1503,60300.0
2010-09-14 12:10:00,39.25,39.3,39.13,39.15,40200.0,31.1424,31.182,31.0472,31.063,40200.0
2010-09-14 12:20:00,39.16,39.21,39.06,39.07,52200.0,31.071,31.1106,30.9916,30.9996,52200.0
2010-09-14 12:30:00,39.07,39.1,38.98,38.98,51000.0,30.9996,31.0234,30.9281,30.9281,51000.0
2010-09-14 12:40:00,38.99,39.0,38.89,38.89,72800.0,30.9361,30.944,30.8567,30.8567,72800.0
2010-09-14 12:50:00,38.9,38.95,38.85,38.87,59700.0,30.8647,30.9043,30.825,30.8409,59700.0
2010-09-14 13:00:00,38.87,38.93,38.86,38.91,28600.0,30.8409,30.8885,30.8329,30.8726,28600.0
2010-09-14 13:10:00,38.92,38.96,38.88,38.89,83900.0,30.8805,30.9123,30.8488,30.8567,83900.0
2010-09-14 13:20:00,38.89,38.89,38.75,38.82,98200.0,30.8567,30.8567,30.7457,30.8012,98200.0
2010-09-14 13:30:00,38.82,38.87,38.69,38.69,88100.0,30.8012,30.8409,30.698,30.698,88100.0
2010-09-14 13:40:00,38.71,38.71,38.54,38.57,129100.0,30.7139,30.7139,30.579,30.6028,129100.0
2010-09-14 13:50:00,38.57,38.62,38.48,38.55,161000.0,30.6028,30.6425,30.5314,30.587,161000.0
2010-09-14 14:00:00,38.56,38.69,38.55,38.66,62800.0,30.5949,30.698,30.587,30.6742,62800.0
2010-09-14 14:10:00,38.67,38.69,38.6,38.64,63500.0,30.6822,30.698,30.6266,30.6584,63500.0
2010-09-14 14:20:00,38.64,38.65,38.55,38.56,92200.0,30.6584,30.6663,30.587,30.5949,92200.0
2010-09-14 14:30:00,38.57,38.69,38.56,38.68,91200.0,30.6028,30.698,30.5949,30.6901,91200.0
2010-09-14 14:40:00,38.68,38.76,38.65,38.72,76000.0,30.6901,30.7536,30.6663,30.7218,76000.0
2010-09-14 14:50:00,38.72,38.77,38.67,38.68,189300.0,30.7218,30.7615,30.6822,30.6901,189300.0
2010-09-14 15:00:00,38.69,38.77,38.68,38.71,78700.0,30.698,30.7615,30.6901,30.7139,78700.0
2010-09-14 15:10:00,38.71,38.74,38.63,38.63,101500.0,30.7139,30.7377,30.6504,30.6504,101500.0
2010-09-14 15:20:00,38.64,38.75,38.64,38.72,119500.0,30.6584,30.7457,30.6584,30.7218,119500.0
2010-09-14 15:30:00,38.72,38.89,38.72,38.82,289100.0,30.7218,30.8567,30.7218,30.8012,289100.0
2010-09-14 15:40:00,38.82,38.83,38.63,38.71,303900.0,30.8012,30.8091,30.6504,30.7139,303900.0
2010-09-14 15:50:00,38.71,38.72,38.59,38.61,382900.0,30.7139,30.7218,30.6187,30.6346,382900.0
2010-09-15 09:30:00,38.25,38.43,38.05,38.27,164300.0,30.3489,30.4918,30.1902,30.3648,164300.0
2010-09-15 09:40:00,38.26,38.39,38.15,38.38,105400.0,30.3569,30.46,30.2696,30.4521,105400.0
2010-09-15 09:50:00,38.38,38.65,38.37,38.64,187200.0,30.4521,30.6663,30.4441,30.6584,187200.0
2010-09-15 10:00:00,38.65,38.7,38.5,38.59,97700.0,30.6663,30.706,30.5473,30.6187,97700.0
2010-09-15 10:10:00,38.59,38.77,38.58,38.71,117700.0,30.6187,30.7615,30.6108,30.7139,117700.0
2010-09-15 10:20:00,38.7,38.73,38.55,38.55,97000.0,30.706,30.7298,30.587,30.587,97000.0
2010-09-15 10:30:00,38.56,38.58,38.39,38.45,135500.0,30.5949,30.6108,30.46,30.5076,135500.0
2010-09-15 10:40:00,38.44,38.65,38.43,38.64,56600.0,30.4997,30.6663,30.4918,30.6584,56600.0
2010-09-15 10:50:00,38.63,38.67,38.52,38.67,50500.0,30.6504,30.6822,30.5632,30.6822,50500.0
2010-09-15 11:00:00,38.68,38.7,38.45,38.48,67800.0,30.6901,30.706,30.5076,30.5314,67800.0
2010-09-15 11:10:00,38.47,38.62,38.44,38.58,52300.0,30.5235,30.6425,30.4997,30.6108,52300.0
2010-09-15 11:20:00,38.57,38.74,38.53,38.68,78200.0,30.6028,30.7377,30.5711,30.6901,78200.0
2010-09-15 11:30:00,38.67,38.8,38.61,38.77,73900.0,30.6822,30.7853,30.6346,30.7615,73900.0
2010-09-15 11:40:00,38.78,38.85,38.76,38.83,39100.0,30.7695,30.825,30.7536,30.8091,39100.0
2010-09-15 11:50:00,38.83,38.9,38.78,38.84,52100.0,30.8091,30.8647,30.7695,30.8171,52100.0
2010-09-15 12:00:00,38.85,38.94,38.85,38.91,43800.0,30.825,30.8964,30.825,30.8726,43800.0
2010-09-15 12:10:00,38.91,38.93,38.82,38.85,46000.0,30.8726,30.8885,30.8012,30.825,46000.0
2010-09-15 12:20:00,38.85,38.95,38.85,38.9,34500.0,30.825,30.9043,30.825,30.8647,34500.0
2010-09-15 12:30:00,38.89,38.96,38.89,38.92,47400.0,30.8567,30.9123,30.8567,30.8805,47400.0
2010-09-15 12:40:00,38.91,38.92,38.77,38.85,37800.0,30.8726,30.8805,30.7615,30.825,37800.0
2010-09-15 12:50:00,38.85,38.9,38.83,38.89,29600.0,30.825,30.8647,30.8091,30.8567,29600.0
2010-09-15 13:00:00,38.88,38.99,38.87,38.98,48100.0,30.8488,30.9361,30.8409,30.9281,48100.0
2010-09-15 13:10:00,38.97,39.1,38.9,39.1,58400.0,30.9202,31.0234,30.8647,31.0234,58400.0
2010-09-15 13:20:00,39.1,39.13,39.03,39.1,83000.0,31.0234,31.0472,30.9678,31.0234,83000.0
2010-09-15 13:30:00,39.1,39.1,39.04,39.07,31300.0,31.0234,31.0234,30.9757,30.9996,31300.0
2010-09-15 13:40:00,39.06,39.13,39.01,39.02,65200.0,30.9916,31.0472,30.9519,30.9599,65200.0
2010-09-15 13:50:00,39.02,39.04,38.96,38.99,85700.0,30.9599,30.9757,30.9123,30.9361,85700.0
2010-09-15 14:00:00,38.99,39.05,38.97,38.99,51600.0,30.9361,30.9837,30.9202,30.9361,51600.0
2010-09-15 14:10:00,38.99,39.01,38.85,38.86,56000.0,30.9361,30.9519,30.825,30.8329,56000.0
2010-09-15 14:20:00,38.85,38.92,38.85,38.92,97500.0,30.825,30.8805,30.825,30.8805,97500.0
2010-09-15 14:30:00,38.92,38.98,38.88,38.94,92500.0,30.8805,30.9281,30.8488,30.8964,92500.0
2010-09-15 14:40:00,38.94,38.94,38.85,38.93,60100.0,30.8964,30.8964,30.825,30.8885,60100.0
2010-09-15 14:50:00,38.92,39.02,38.92,38.99,88200.0,30.8805,30.9599,30.8805,30.9361,88200.0
2010-09-15 15:00:00,38.99,39.01,38.95,39.01,90300.0,30.9361,30.9519,30.9043,30.9519,90300.0
2010-09-15 15:10:00,39.01,39.07,38.98,39.04,96800.0,30.9519,30.9996,30.9281,30.9757,96800.0
2010-09-15 15:20:00,39.05,39.18,39.0,39.15,227600.0,30.9837,31.0868,30.944,31.063,227600.0
2010-09-15 15:30:00,39.15,39.24,39.15,39.16,278000.0,31.063,31.1344,31.063,31.071,278000.0
2010-09-15 15:40:00,39.18,39.18,39.05,39.12,274600.0,31.0868,31.0868,30.9837,31.0392,274600.0
2010-09-15 15:50:00,39.13,39.17,39.08,39.09,294700.0,31.0472,31.0789,31.0075,31.0154,294700.0
2010-09-16 09:30:00,38.88,39.38,38.87,39.35,185000.0,30.8488,31.2455,30.8409,31.2217,185000.0
2010-09-16 09:40:00,39.36,39.43,39.21,39.21,333000.0,31.2296,31.2852,31.1106,31.1106,333000.0
2010-09-16 09:50:00,39.21,39.25,39.17,39.21,122300.0,31.1106,31.1424,31.0789,31.1106,122300.0
2010-09-16 10:00:00,39.2,39.37,39.04,39.22,188900.0,31.1027,31.2376,30.9757,31.1186,188900.0
2010-09-16 10:10:00,39.23,39.31,39.23,39.28,70000.0,31.1265,31.19,31.1265,31.1662,70000.0
2010-09-16 10:20:00,39.27,39.28,39.12,39.23,136200.0,31.1582,31.1662,31.0392,31.1265,136200.0
2010-09-16 10:30:00,39.22,39.22,39.03,39.05,103500.0,31.1186,31.1186,30.9678,30.9837,103500.0
2010-09-16 10:40:00,39.05,39.24,39.05,39.22,64900.0,30.9837,31.1344,30.9837,31.1186,64900.0
2010-09-16 10:50:00,39.21,39.36,39.21,39.28,92400.0,31.1106,31.2296,31.1106,31.1662,92400.0
2010-09-16 11:00:00,39.28,39.36,39.25,39.31,50000.0,31.1662,31.2296,31.1424,31.19,50000.0
2010-09-16 11:10:00,39.32,39.35,39.27,39.3,42200.0,31.1979,31.2217,31.1582,31.182,42200.0
2010-09-16 11:20:00,39.29,39.33,39.17,39.23,55800.0,31.1741,31.2058,31.0789,31.1265,55800.0
2010-09-16 11:30:00,39.23,39.24,39.11,39.22,46100.0,31.1265,31.1344,31.0313,31.1186,46100.0
2010-09-16 11:40:00,39.23,39.31,39.22,39.28,40600.0,31.1265,31.19,31.1186,31.1662,40600.0
2010-09-16 11:50:00,39.28,39.37,39.24,39.32,39100.0,31.1662,31.2376,31.1344,31.1979,39100.0
2010-09-16 12:00:00,39.31,39.33,39.23,39.25,36000.0,31.19,31.2058,31.1265,31.1424,36000.0
2010-09-16 12:10:00,39.23,39.27,39.19,39.24,34400.0,31.1265,31.1582,31.0948,31.1344,34400.0
2010-09-16 12:20:00,39.23,39.24,39.12,39.16,30200.0,31.1265,31.1344,31.0392,31.071,30200.0
2010-09-16 12:30:00,39.17,39.23,39.16,39.16,25800.0,31.0789,31.1265,31.071,31.071,25800.0
2010-09-16 12:40:00,39.16,39.22,39.15,39.21,26700.0,31.071,31.1186,31.063,31.1106,26700.0
2010-09-16 12:50:00,39.2,39.32,39.2,39.3,56200.0,31.1027,31.1979,31.1027,31.182,56200.0
2010-09-16 13:00:00,39.3,39.37,39.24,39.37,66100.0,31.182,31.2376,31.1344,31.2376,66100.0
2010-09-16 13:10:00,39.37,39.37,39.28,39.32,89900.0,31.2376,31.2376,31.1662,31.1979,89900.0
2010-09-16 13:20:00,39.32,39.49,39.31,39.49,97600.0,31.1979,31.3328,31.19,31.3328,97600.0
2010-09-16 13:30:00,39.48,39.49,39.41,39.43,173100.0,31.3249,31.3328,31.2693,31.2852,173100.0
2010-09-16 13:40:00,39.42,39.48,39.35,39.39,47000.0,31.2773,31.3249,31.2217,31.2535,47000.0
2010-09-16 13:50:00,39.38,39.42,39.37,39.41,35800.0,31.2455,31.2773,31.2376,31.2693,35800.0
2010-09-16 14:00:00,39.4,39.48,39.34,39.37,55200.0,31.2614,31.3249,31.2138,31.2376,55200.0
2010-09-16 14:10:00,39.38,39.48,39.38,39.38,58500.0,31.2455,31.3249,31.2455,31.2455,58500.0
2010-09-16 14:20:00,39.37,39.52,39.35,39.52,112300.0,31.2376,31.3566,31.2217,31.3566,112300.0
2010-09-16 14:30:00,39.51,39.59,39.42,39.58,118100.0,31.3487,31.4121,31.2773,31.4042,118100.0
2010-09-16 14:40:00,39.58,39.64,39.58,39.58,104900.0,31.4042,31.4518,31.4042,31.4042,104900.0
2010-09-16 14:50:00,39.58,39.69,39.58,39.66,141800.0,31.4042,31.4915,31.4042,31.4677,141800.0
2010-09-16 15:00:00,39.65,39.73,39.54,39.68,256600.0,31.4597,31.5232,31.3725,31.4835,256600.0
2010-09-16 15:10:00,39.69,39.7,39.61,39.68,84200.0,31.4915,31.4994,31.428,31.4835,84200.0
2010-09-16 15:20:00,39.67,39.68,39.52,39.58,116600.0,31.4756,31.4835,31.3566,31.4042,116600.0
2010-09-16 15:30:00,39.57,39.64,39.52,39.56,129100.0,31.3963,31.4518,31.3566,31.3883,129100.0
2010-09-16 15:40:00,39.56,39.56,39.45,39.53,193900.0,31.3883,31.3883,31.3011,31.3645,193900.0
2010-09-16 15:50:00,39.52,39.58,39.51,39.52,251700.0,31.3566,31.4042,31.3487,31.3566,251700.0
2010-09-17 09:30:00,39.66,39.73,39.5,39.55,756000.0,31.4677,31.5232,31.3407,31.3804,756000.0
2010-09-17 09:40:00,39.56,39.61,39.5,39.54,246600.0,31.3883,31.428,31.3407,31.3725,246600.0
2010-09-17 09:50:00,39.54,39.54,39.29,39.3,297700.0,31.3725,31.3725,31.1741,31.182,297700.0
2010-09-17 10:00:00,39.3,39.3,39.08,39.17,243300.0,31.182,31.182,31.0075,31.0789,243300.0
2010-09-17 10:10:00,39.15,39.15,39.04,39.08,192900.0,31.063,31.063,30.9757,31.0075,192900.0
2010-09-17 10:20:00,39.08,39.16,39.03,39.13,176600.0,31.0075,31.071,30.9678,31.0472,176600.0
2010-09-17 10:30:00,39.13,39.13,39.01,39.12,167900.0,31.0472,31.0472,30.9519,31.0392,167900.0
2010-09-17 10:40:00,39.12,39.21,39.1,39.15,131300.0,31.0392,31.1106,31.0234,31.063,131300.0
2010-09-17 10:50:00,39.17,39.22,39.1,39.21,144400.0,31.0789,31.1186,31.0234,31.1106,144400.0
2010-09-17 11:00:00,39.21,39.28,39.21,39.25,57300.0,31.1106,31.1662,31.1106,31.1424,57300.0
2010-09-17 11:10:00,39.24,39.27,39.19,39.23,59100.0,31.1344,31.1582,31.0948,31.1265,59100.0
2010-09-17 11:20:00,39.23,39.3,39.11,39.17,78500.0,31.1265,31.182,31.0313,31.0789,78500.0
2010-09-17 11:30:00,39.16,39.19,39.12,39.17,121400.0,31.071,31.0948,31.0392,31.0789,121400.0
2010-09-17 11:40:00,39.17,39.2,39.13,39.15,72800.0,31.0789,31.1027,31.0472,31.063,72800.0
2010-09-17 11:50:00,39.16,39.24,39.11,39.11,64400.0,31.071,31.1344,31.0313,31.0313,64400.0
2010-09-17 12:00:00,39.12,39.21,39.1,39.17,71300.0,31.0392,31.1106,31.0234,31.0789,71300.0
2010-09-17 12:10:00,39.16,39.18,39.1,39.11,80700.0,31.071,31.0868,31.0234,31.0313,80700.0
2010-09-17 12:20:00,39.11,39.13,39.09,39.1,103800.0,31.0313,31.0472,31.0154,31.0234,103800.0
2010-09-17 12:30:00,39.11,39.14,39.07,39.1,95300.0,31.0313,31.0551,30.9996,31.0234,95300.0
2010-09-17 12:40:00,39.1,39.12,39.03,39.1,96300.0,31.0234,31.0392,30.9678,31.0234,96300.0
2010-09-17 12:50:00,39.11,39.12,39.0,39.05,193100.0,31.0313,31.0392,30.944,30.9837,193100.0
2010-09-17 13:00:00,39.06,39.15,39.06,39.12,172500.0,30.9916,31.063,30.9916,31.0392,172500.0
2010-09-17 13:10:00,39.13,39.15,39.08,39.09,66800.0,31.0472,31.063,31.0075,31.0154,66800.0
2010-09-17 13:20:00,39.1,39.14,39.09,39.11,116800.0,31.0234,31.0551,31.0154,31.0313,116800.0
2010-09-17 13:30:00,39.1,39.14,39.04,39.04,67500.0,31.0234,31.0551,30.9757,30.9757,67500.0
2010-09-17 13:40:00,39.04,39.05,38.99,39.02,48700.0,30.9757,30.9837,30.9361,30.9599,48700.0
2010-09-17 13:50:00,39.03,39.04,38.94,38.95,44000.0,30.9678,30.9757,30.8964,30.9043,44000.0
2010-09-17 14:00:00,38.96,38.99,38.86,38.9,66800.0,30.9123,30.9361,30.8329,30.8647,66800.0
2010-09-17 14:10:00,38.9,38.97,38.89,38.94,51800.0,30.8647,30.9202,30.8567,30.8964,51800.0
2010-09-17 14:20:00,38.94,39.03,38.94,39.02,82300.0,30.8964,30.9678,30.8964,30.9599,82300.0
2010-09-17 14:30:00,39.01,39.08,38.99,39.04,91300.0,30.9519,31.0075,30.9361,30.9757,91300.0
2010-09-17 14:40:00,39.04,39.06,38.94,38.97,90400.0,30.9757,30.9916,30.8964,30.9202,90400.0
2010-09-17 14:50:00,38.97,38.98,38.92,38.97,72700.0,30.9202,30.9281,30.8805,30.9202,72700.0
2010-09-17 15:00:00,38.98,38.99,38.84,38.86,127500.0,30.9281,30.9361,30.8171,30.8329,127500.0
2010-09-17 15:10:00,38.87,38.93,38.84,38.89,207400.0,30.8409,30.8885,30.8171,30.8567,207400.0
2010-09-17 15:20:00,38.89,38.99,38.84,38.84,228500.0,30.8567,30.9361,30.8171,30.8171,228500.0
2010-09-17 15:30:00,38.85,38.98,38.84,38.88,240200.0,30.825,30.9281,30.8171,30.8488,240200.0
2010-09-17 15:40:00,38.87,38.93,38.82,38.87,455600.0,30.8409,30.8885,30.8012,30.8409,455600.0
2010-09-17 15:50:00,38.87,38.88,38.64,38.67,959600.0,30.8409,30.8488,30.6584,30.6822,959600.0
2010-09-20 09:30:00,38.9,39.2,38.8,39.07,179400.0,30.8647,31.1027,30.7853,30.9996,179400.0
2010-09-20 09:40:00,39.07,39.2,38.93,39.17,109600.0,30.9996,31.1027,30.8885,31.0789,109600.0
2010-09-20 09:50:00,39.14,39.34,39.09,39.14,224900.0,31.0551,31.2138,31.0154,31.0551,224900.0
2010-09-20 10:00:00,39.13,39.39,39.1,39.3,117600.0,31.0472,31.2535,31.0234,31.182,117600.0
2010-09-20 10:10:00,39.3,39.32,39.12,39.27,114400.0,31.182,31.1979,31.0392,31.1582,114400.0
2010-09-20 10:20:00,39.27,39.3,39.19,39.21,94700.0,31.1582,31.182,31.0948,31.1106,94700.0
2010-09-20 10:30:00,39.22,39.31,39.19,39.3,116400.0,31.1186,31.19,31.0948,31.182,116400.0
2010-09-20 10:40:00,39.3,39.45,39.23,39.44,101300.0,31.182,31.3011,31.1265,31.2931,101300.0
2010-09-20 10:50:00,39.44,39.46,39.36,39.41,112400.0,31.2931,31.309,31.2296,31.2693,112400.0
2010-09-20 11:00:00,39.42,39.46,39.35,39.43,56300.0,31.2773,31.309,31.2217,31.2852,56300.0
2010-09-20 11:10:00,39.44,39.48,39.41,39.45,59600.0,31.2931,31.3249,31.2693,31.3011,59600.0
2010-09-20 11:20:00,39.46,39.47,39.42,39.46,37900.0,31.309,31.3169,31.2773,31.309,37900.0
2010-09-20 11:30:00,39.45,39.46,39.31,39.4,76300.0,31.3011,31.309,31.19,31.2614,76300.0
2010-09-20 11:40:00,39.4,39.42,39.31,39.33,75500.0,31.2614,31.2773,31.19,31.2058,75500.0
2010-09-20 11:50:00,39.32,39.39,39.29,39.39,38400.0,31.1979,31.2535,31.1741,31.2535,38400.0
2010-09-20 12:00:00,39.39,39.41,39.35,39.35,37800.0,31.2535,31.2693,31.2217,31.2217,37800.0
2010-09-20 12:10:00,39.36,39.37,39.3,39.37,56800.0,31.2296,31.2376,31.182,31.2376,56800.0
2010-09-20 12:20:00,39.36,39.42,39.34,39.34,43200.0,31.2296,31.2773,31.2138,31.2138,43200.0
2010-09-20 12:30:00,39.35,39.41,39.34,39.39,49500.0,31.2217,31.2693,31.2138,31.2535,49500.0
2010-09-20 12:40:00,39.4,39.42,39.37,39.4,56000.0,31.2614,31.2773,31.2376,31.2614,56000.0
2010-09-20 12:50:00,39.4,39.41,39.33,39.35,61100.0,31.2614,31.2693,31.2058,31.2217,61100.0
2010-09-20 13:00:00,39.35,39.41,39.32,39.38,58700.0,31.2217,31.2693,31.1979,31.2455,58700.0
2010-09-20 13:10:00,39.38,39.39,39.32,39.32,47200.0,31.2455,31.2535,31.1979,31.1979,47200.0
2010-09-20 13:20:00,39.33,39.35,39.3,39.33,54800.0,31.2058,31.2217,31.182,31.2058,54800.0
2010-09-20 13:30:00,39.34,39.35,39.26,39.32,104500.0,31.2138,31.2217,31.1503,31.1979,104500.0
2010-09-20 13:40:00,39.32,39.33,39.29,39.31,42100.0,31.1979,31.2058,31.1741,31.19,42100.0
2010-09-20 13:50:00,39.31,39.35,39.28,39.28,53100.0,31.19,31.2217,31.1662,31.1662,53100.0
2010-09-20 14:00:00,39.29,39.3,39.21,39.27,57200.0,31.1741,31.182,31.1106,31.1582,57200.0
2010-09-20 14:10:00,39.26,39.35,39.26,39.34,74300.0,31.1503,31.2217,31.1503,31.2138,74300.0
2010-09-20 14:20:00,39.34,39.4,39.34,39.4,77200.0,31.2138,31.2614,31.2138,31.2614,77200.0
2010-09-20 14:30:00,39.4,39.44,39.31,39.32,162200.0,31.2614,31.2931,31.19,31.1979,162200.0
2010-09-20 14:40:00,39.33,39.35,39.3,39.32,74700.0,31.2058,31.2217,31.182,31.1979,74700.0
2010-09-20 14:50:00,39.33,39.41,39.32,39.35,122600.0,31.2058,31.2693,31.1979,31.2217,122600.0
2010-09-20 15:00:00,39.36,39.37,39.31,39.32,134400.0,31.2296,31.2376,31.19,31.1979,134400.0
2010-09-20 15:10:00,39.32,39.43,39.31,39.38,121300.0,31.1979,31.2852,31.19,31.2455,121300.0
2010-09-20 15:20:00,39.37,39.41,39.36,39.4,114900.0,31.2376,31.2693,31.2296,31.2614,114900.0
2010-09-20 15:30:00,39.4,39.46,39.38,39.46,191700.0,31.2614,31.309,31.2455,31.309,191700.0
2010-09-20 15:40:00,39.46,39.46,39.38,39.4,378200.0,31.309,31.309,31.2455,31.2614,378200.0
2010-09-20 15:50:00,39.39,39.44,39.31,39.33,476100.0,31.2535,31.2931,31.19,31.2058,476100.0
2010-09-21 09:30:00,39.3,39.42,39.16,39.16,107900.0,31.182,31.2773,31.071,31.071,107900.0
2010-09-21 09:40:00,39.16,39.19,39.0,39.0,170100.0,31.071,31.0948,30.944,30.944,170100.0
2010-09-21 09:50:00,39.02,39.02,38.8,38.95,179200.0,30.9599,30.9599,30.7853,30.9043,179200.0
2010-09-21 10:00:00,38.96,39.07,38.94,39.01,126500.0,30.9123,30.9996,30.8964,30.9519,126500.0
2010-09-21 10:10:00,39.01,39.19,38.98,39.17,70300.0,30.9519,31.0948,30.9281,31.0789,70300.0
2010-09-21 10:20:00,39.18,39.19,39.04,39.1,67500.0,31.0868,31.0948,30.9757,31.0234,67500.0
2010-09-21 10:30:00,39.11,39.2,39.11,39.15,87700.0,31.0313,31.1027,31.0313,31.063,87700.0
2010-09-21 10:40:00,39.15,39.16,39.09,39.1,64900.0,31.063,31.071,31.0154,31.0234,64900.0
2010-09-21 10:50:00,39.11,39.14,38.99,39.01,50000.0,31.0313,31.0551,30.9361,30.9519,50000.0
2010-09-21 11:00:00,38.99,39.01,38.87,38.98,60100.0,30.9361,30.9519,30.8409,30.9281,60100.0
2010-09-21 11:10:00,38.99,39.02,38.91,38.93,34400.0,30.9361,30.9599,30.8726,30.8885,34400.0
2010-09-21 11:20:00,38.92,38.95,38.73,38.74,66500.0,30.8805,30.9043,30.7298,30.7377,66500.0
2010-09-21 11:30:00,38.74,38.81,38.71,38.8,37600.0,30.7377,30.7933,30.7139,30.7853,37600.0
2010-09-21 11:40:00,38.8,38.84,38.79,38.81,26600.0,30.7853,30.8171,30.7774,30.7933,26600.0
2010-09-21 11:50:00,38.81,38.82,38.77,38.79,46700.0,30.7933,30.8012,30.7615,30.7774,46700.0
2010-09-21 12:00:00,38.79,38.83,38.75,38.77,48500.0,30.7774,30.8091,30.7457,30.7615,48500.0
2010-09-21 12:10:00,38.77,38.77,38.72,38.72,33300.0,30.7615,30.7615,30.7218,30.7218,33300.0
2010-09-21 12:20:00,38.73,38.73,38.56,38.56,66300.0,30.7298,30.7298,30.5949,30.5949,66300.0
2010-09-21 12:30:00,38.57,38.57,38.51,38.55,87600.0,30.6028,30.6028,30.5552,30.587,87600.0
2010-09-21 12:40:00,38.55,38.61,38.54,38.57,28200.0,30.587,30.6346,30.579,30.6028,28200.0
2010-09-21 12:50:00,38.58,38.65,38.55,38.65,24100.0,30.6108,30.6663,30.587,30.6663,24100.0
2010-09-21 13:00:00,38.66,38.67,38.58,38.62,70600.0,30.6742,30.6822,30.6108,30.6425,70600.0
2010-09-21 13:10:00,38.62,38.69,38.6,38.69,35100.0,30.6425,30.698,30.6266,30.698,35100.0
2010-09-21 13:20:00,38.7,38.7,38.62,38.62,42600.0,30.706,30.706,30.6425,30.6425,42600.0
2010-09-21 13:30:00,38.62,38.62,38.57,38.58,24400.0,30.6425,30.6425,30.6028,30.6108,24400.0
2010-09-21 13:40:00,38.58,38.58,38.5,38.56,46200.0,30.6108,30.6108,30.5473,30.5949,46200.0
2010-09-21 13:50:00,38.56,38.68,38.55,38.65,46500.0,30.5949,30.6901,30.587,30.6663,46500.0
2010-09-21 14:00:00,38.66,38.69,38.62,38.63,42600.0,30.6742,30.698,30.6425,30.6504,42600.0
2010-09-21 14:10:00,38.62,38.97,38.51,38.93,162700.0,30.6425,30.9202,30.5552,30.8885,162700.0
2010-09-21 14:20:00,38.93,38.96,38.78,38.86,315600.0,30.8885,30.9123,30.7695,30.8329,315600.0
2010-09-21 14:30:00,38.86,39.06,38.79,39.06,236100.0,30.8329,30.9916,30.7774,30.9916,236100.0
2010-09-21 14:40:00,39.06,39.09,38.78,38.85,243500.0,30.9916,31.0154,30.7695,30.825,243500.0
2010-09-21 14:50:00,38.85,38.85,38.63,38.73,98900.0,30.825,30.825,30.6504,30.7298,98900.0
2010-09-21 15:00:00,38.75,38.78,38.63,38.73,91000.0,30.7457,30.7695,30.6504,30.7298,91000.0
2010-09-21 15:10:00,38.74,38.74,38.6,38.64,137800.0,30.7377,30.7377,30.6266,30.6584,137800.0
2010-09-21 15:20:00,38.63,38.63,38.43,38.51,172800.0,30.6504,30.6504,30.4918,30.5552,172800.0
2010-09-21 15:30:00,38.53,38.53,38.26,38.41,308500.0,30.5711,30.5711,30.3569,30.4759,308500.0
2010-09-21 15:40:00,38.4,38.53,38.32,38.4,283000.0,30.4679,30.5711,30.4045,30.4679,283000.0
2010-09-21 15:50:00,38.41,38.51,38.32,38.36,457400.0,30.4759,30.5552,30.4045,30.4362,457400.0
2010-09-22 09:30:00,38.37,38.72,38.25,38.52,217800.0,30.4441,30.7218,30.3489,30.5632,217800.0
2010-09-22 09:40:00,38.53,38.64,38.44,38.53,75000.0,30.5711,30.6584,30.4997,30.5711,75000.0
2010-09-22 09:50:00,38.54,38.56,38.29,38.3,90600.0,30.579,30.5949,30.3807,30.3886,90600.0
2010-09-22 10:00:00,38.31,38.31,37.96,38.03,176300.0,30.3965,30.3965,30.1188,30.1744,176300.0
2010-09-22 10:10:00,38.02,38.17,37.93,38.11,97100.0,30.1664,30.2855,30.095,30.2379,97100.0
2010-09-22 10:20:00,38.1,38.12,37.94,37.94,91500.0,30.2299,30.2458,30.103,30.103,91500.0
2010-09-22 10:30:00,37.94,38.07,37.89,37.98,104800.0,30.103,30.2061,30.0633,30.1347,104800.0
2010-09-22 10:40:00,37.97,38.1,37.95,38.01,77200.0,30.1268,30.2299,30.1109,30.1585,77200.0
2010-09-22 10:50:00,38.01,38.12,37.98,38.12,50800.0,30.1585,30.2458,30.1347,30.2458,50800.0
2010-09-22 11:00:00,38.13,38.18,37.92,37.96,51900.0,30.2537,30.2934,30.0871,30.1188,51900.0
2010-09-22 11:10:00,37.96,38.01,37.85,37.92,82000.0,30.1188,30.1585,30.0316,30.0871,82000.0
2010-09-22 11:20:00,37.93,37.93,37.7,37.78,161400.0,30.095,30.095,29.9125,29.976,161400.0
2010-09-22 11:30:00,37.79,37.89,37.69,37.85,73400.0,29.984,30.0633,29.9046,30.0316,73400.0
2010-09-22 11:40:00,37.87,37.87,37.76,37.83,53200.0,30.0474,30.0474,29.9601,30.0157,53200.0
2010-09-22 11:50:00,37.83,37.91,37.79,37.84,104300.0,30.0157,30.0792,29.984,30.0236,104300.0
2010-09-22 12:00:00,37.85,37.85,37.74,37.82,45700.0,30.0316,30.0316,29.9443,30.0078,45700.0
2010-09-22 12:10:00,37.82,37.87,37.77,37.85,70100.0,30.0078,30.0474,29.9681,30.0316,70100.0
2010-09-22 12:20:00,37.84,37.89,37.81,37.85,53300.0,30.0236,30.0633,29.9998,30.0316,53300.0
2010-09-22 12:30:00,37.85,37.93,37.77,37.78,115000.0,30.0316,30.095,29.9681,29.976,115000.0
2010-09-22 12:40:00,37.78,37.87,37.76,37.81,40100.0,29.976,30.0474,29.9601,29.9998,40100.0
2010-09-22 12:50:00,37.81,37.85,37.8,37.83,618800.0,29.9998,30.0316,29.9919,30.0157,618800.0
2010-09-22 13:00:00,37.83,37.89,37.75,37.76,122200.0,30.0157,30.0633,29.9522,29.9601,122200.0
2010-09-22 13:10:00,37.75,37.77,37.66,37.71,215800.0,29.9522,29.9681,29.8808,29.9205,215800.0
2010-09-22 13:20:00,37.71,37.71,37.6,37.7,153100.0,29.9205,29.9205,29.8332,29.9125,153100.0
2010-09-22 13:30:00,37.71,37.8,37.71,37.78,107400.0,29.9205,29.9919,29.9205,29.976,107400.0
2010-09-22 13:40:00,37.78,37.81,37.76,37.8,148700.0,29.976,29.9998,29.9601,29.9919,148700.0
2010-09-22 13:50:00,37.8,37.82,37.79,37.81,108500.0,29.9919,30.0078,29.984,29.9998,108500.0
2010-09-22 14:00:00,37.81,37.89,37.77,37.88,140100.0,29.9998,30.0633,29.9681,30.0554,140100.0
2010-09-22 14:10:00,37.88,37.92,37.8,37.83,53400.0,30.0554,30.0871,29.9919,30.0157,53400.0
2010-09-22 14:20:00,37.82,37.88,37.78,37.87,77100.0,30.0078,30.0554,29.976,30.0474,77100.0
2010-09-22 14:30:00,37.87,38.07,37.85,38.03,129200.0,30.0474,30.2061,30.0316,30.1744,129200.0
2010-09-22 14:40:00,38.04,38.05,37.97,37.97,109500.0,30.1823,30.1902,30.1268,30.1268,109500.0
2010-09-22 14:50:00,37.98,38.08,37.97,38.05,74400.0,30.1347,30.214,30.1268,30.1902,74400.0
2010-09-22 15:00:00,38.06,38.07,37.96,37.98,127100.0,30.1982,30.2061,30.1188,30.1347,127100.0
2010-09-22 15:10:00,37.98,37.99,37.89,37.9,123600.0,30.1347,30.1426,30.0633,30.0712,123600.0
2010-09-22 15:20:00,37.88,37.92,37.85,37.9,144500.0,30.0554,30.0871,30.0316,30.0712,144500.0
2010-09-22 15:30:00,37.89,38.0,37.86,37.96,198100.0,30.0633,30.1506,30.0395,30.1188,198100.0
2010-09-22 15:40:00,37.96,37.98,37.9,37.94,254900.0,30.1188,30.1347,30.0712,30.103,254900.0
2010-09-22 15:50:00,37.94,38.02,37.87,37.9,506400.0,30.103,30.1664,30.0474,30.0712,506400.0
2010-09-23 09:30:00,37.55,37.66,37.42,37.48,164800.0,29.7935,29.8808,29.6904,29.738,164800.0
2010-09-23 09:40:00,37.49,37.55,37.43,37.5,171100.0,29.7459,29.7935,29.6983,29.7539,171100.0
2010-09-23 09:50:00,37.5,37.51,37.4,37.43,84000.0,29.7539,29.7618,29.6745,29.6983,84000.0
2010-09-23 10:00:00,37.44,37.85,37.44,37.66,450800.0,29.7063,30.0316,29.7063,29.8808,450800.0
2010-09-23 10:10:00,37.67,37.74,37.55,37.65,151200.0,29.8887,29.9443,29.7935,29.8729,151200.0
2010-09-23 10:20:00,37.62,37.79,37.59,37.78,59900.0,29.8491,29.984,29.8253,29.976,59900.0
2010-09-23 10:30:00,37.79,38.01,37.78,37.99,157800.0,29.984,30.1585,29.976,30.1426,157800.0
2010-09-23 10:40:00,37.99,38.1,37.98,37.98,121300.0,30.1426,30.2299,30.1347,30.1347,121300.0
2010-09-23 10:50:00,37.97,38.03,37.94,38.0,105100.0,30.1268,30.1744,30.103,30.1506,105100.0
2010-09-23 11:00:00,37.99,38.1,37.93,38.09,55400.0,30.1426,30.2299,30.095,30.222,55400.0
2010-09-23 11:10:00,38.09,38.26,38.06,38.25,122600.0,30.222,30.3569,30.1982,30.3489,122600.0
2010-09-23 11:20:00,38.25,38.26,38.09,38.25,66100.0,30.3489,30.3569,30.222,30.3489,66100.0
2010-09-23 11:30:00,38.25,38.39,38.23,38.35,99100.0,30.3489,30.46,30.3331,30.4283,99100.0
2010-09-23 11:40:00,38.35,38.39,38.27,38.35,82500.0,30.4283,30.46,30.3648,30.4283,82500.0
2010-09-23 11:50:00,38.34,38.41,38.3,38.33,60800.0,30.4203,30.4759,30.3886,30.4124,60800.0
2010-09-23 12:00:00,38.32,38.33,38.26,38.33,84800.0,30.4045,30.4124,30.3569,30.4124,84800.0
2010-09-23 12:10:00,38.33,38.39,38.29,38.3,57200.0,30.4124,30.46,30.3807,30.3886,57200.0
2010-09-23 12:20:00,38.29,38.29,38.22,38.26,56900.0,30.3807,30.3807,30.3251,30.3569,56900.0
2010-09-23 12:30:00,38.26,38.28,38.22,38.22,102700.0,30.3569,30.3727,30.3251,30.3251,102700.0
2010-09-23 12:40:00,38.23,38.29,38.22,38.29,88100.0,30.3331,30.3807,30.3251,30.3807,88100.0
2010-09-23 12:50:00,38.29,38.38,38.28,38.31,72000.0,30.3807,30.4521,30.3727,30.3965,72000.0
2010-09-23 13:00:00,38.31,38.37,38.3,38.32,41300.0,30.3965,30.4441,30.3886,30.4045,41300.0
2010-09-23 13:10:00,38.31,38.33,38.16,38.18,62500.0,30.3965,30.4124,30.2775,30.2934,62500.0
2010-09-23 13:20:00,38.17,38.24,38.14,38.19,56700.0,30.2855,30.341,30.2617,30.3013,56700.0
2010-09-23 13:30:00,38.19,38.33,38.17,38.28,86100.0,30.3013,30.4124,30.2855,30.3727,86100.0
2010-09-23 13:40:00,38.28,38.28,38.11,38.12,74500.0,30.3727,30.3727,30.2379,30.2458,74500.0
2010-09-23 13:50:00,38.13,38.18,38.08,38.15,86100.0,30.2537,30.2934,30.214,30.2696,86100.0
2010-09-23 14:00:00,38.14,38.17,38.08,38.12,87500.0,30.2617,30.2855,30.214,30.2458,87500.0
2010-09-23 14:10:00,38.13,38.17,38.12,38.16,80700.0,30.2537,30.2855,30.2458,30.2775,80700.0
2010-09-23 14:20:00,38.16,38.27,38.15,38.21,194200.0,30.2775,30.3648,30.2696,30.3172,194200.0
2010-09-23 14:30:00,38.21,38.27,38.15,38.16,100300.0,30.3172,30.3648,30.2696,30.2775,100300.0
2010-09-23 14:40:00,38.16,38.16,38.06,38.08,155000.0,30.2775,30.2775,30.1982,30.214,155000.0
2010-09-23 14:50:00,38.07,38.08,37.95,37.98,125800.0,30.2061,30.214,30.1109,30.1347,125800.0
2010-09-23 15:00:00,37.98,38.02,37.89,37.9,171100.0,30.1347,30.1664,30.0633,30.0712,171100.0
2010-09-23 15:10:00,37.9,37.95,37.82,37.89,201300.0,30.0712,30.1109,30.0078,30.0633,201300.0
2010-09-23 15:20:00,37.89,37.97,37.87,37.87,263000.0,30.0633,30.1268,30.0474,30.0474,263000.0
2010-09-23 15:30:00,37.88,37.94,37.63,37.7,391200.0,30.0554,30.103,29.857,29.9125,391200.0
2010-09-23 15:40:00,37.69,37.74,37.61,37.7,346900.0,29.9046,29.9443,29.8411,29.9125,346900.0
2010-09-23 15:50:00,37.7,37.76,37.66,37.69,693800.0,29.9125,29.9601,29.8808,29.9046,693800.0
2010-09-24 09:30:00,38.35,38.55,38.07,38.52,109000.0,30.4283,30.587,30.2061,30.5632,109000.0
2010-09-24 09:40:00,38.53,38.59,38.3,38.3,150100.0,30.5711,30.6187,30.3886,30.3886,150100.0
2010-09-24 09:50:00,38.31,38.42,38.27,38.38,124300.0,30.3965,30.4838,30.3648,30.4521,124300.0
2010-09-24 10:00:00,38.37,38.66,38.32,38.6,137800.0,30.4441,30.6742,30.4045,30.6266,137800.0
2010-09-24 10:10:00,38.6,38.63,38.55,38.6,107800.0,30.6266,30.6504,30.587,30.6266,107800.0
2010-09-24 10:20:00,38.6,38.81,38.5,38.81,166200.0,30.6266,30.7933,30.5473,30.7933,166200.0
2010-09-24 10:30:00,38.81,39.0,38.77,39.0,147500.0,30.7933,30.944,30.7615,30.944,147500.0
2010-09-24 10:40:00,38.99,39.14,38.99,39.1,180100.0,30.9361,31.0551,30.9361,31.0234,180100.0
2010-09-24 10:50:00,39.11,39.13,38.97,39.02,81100.0,31.0313,31.0472,30.9202,30.9599,81100.0
2010-09-24 11:00:00,39.03,39.15,38.99,39.12,118700.0,30.9678,31.063,30.9361,31.0392,118700.0
2010-09-24 11:10:00,39.12,39.19,39.1,39.17,71000.0,31.0392,31.0948,31.0234,31.0789,71000.0
2010-09-24 11:20:00,39.19,39.21,39.14,39.17,108900.0,31.0948,31.1106,31.0551,31.0789,108900.0
2010-09-24 11:30:00,39.17,39.21,39.16,39.2,94800.0,31.0789,31.1106,31.071,31.1027,94800.0
2010-09-24 11:40:00,39.21,39.21,39.16,39.19,74200.0,31.1106,31.1106,31.071,31.0948,74200.0
2010-09-24 11:50:00,39.19,39.25,39.18,39.25,96400.0,31.0948,31.1424,31.0868,31.1424,96400.0
2010-09-24 12:00:00,39.24,39.24,39.15,39.16,81000.0,31.1344,31.1344,31.063,31.071,81000.0
2010-09-24 12:10:00,39.17,39.19,39.15,39.17,50000.0,31.0789,31.0948,31.063,31.0789,50000.0
2010-09-24 12:20:00,39.17,39.17,39.02,39.08,124400.0,31.0789,31.0789,30.9599,31.0075,124400.0
2010-09-24 12:30:00,39.08,39.2,39.08,39.2,127200.0,31.0075,31.1027,31.0075,31.1027,127200.0
2010-09-24 12:40:00,39.19,39.34,39.19,39.27,124800.0,31.0948,31.2138,31.0948,31.1582,124800.0
2010-09-24 12:50:00,39.27,39.28,39.16,39.18,79100.0,31.1582,31.1662,31.071,31.0868,79100.0
2010-09-24 13:00:00,39.18,39.18,39.11,39.12,73900.0,31.0868,31.0868,31.0313,31.0392,73900.0
2010-09-24 13:10:00,39.12,39.17,39.09,39.16,64200.0,31.0392,31.0789,31.0154,31.071,64200.0
2010-09-24 13:20:00,39.16,39.29,39.15,39.29,54800.0,31.071,31.1741,31.063,31.1741,54800.0
2010-09-24 13:30:00,39.29,39.34,39.24,39.31,89700.0,31.1741,31.2138,31.1344,31.19,89700.0
2010-09-24 13:40:00,39.31,39.31,39.22,39.27,90200.0,31.19,31.19,31.1186,31.1582,90200.0
2010-09-24 13:50:00,39.26,39.34,39.26,39.28,58100.0,31.1503,31.2138,31.1503,31.1662,58100.0
2010-09-24 14:00:00,39.29,39.31,39.23,39.25,90300.0,31.1741,31.19,31.1265,31.1424,90300.0
2010-09-24 14:10:00,39.25,39.3,39.2,39.23,81500.0,31.1424,31.182,31.1027,31.1265,81500.0
2010-09-24 14:20:00,39.23,39.25,39.15,39.24,133700.0,31.1265,31.1424,31.063,31.1344,133700.0
2010-09-24 14:30:00,39.23,39.4,39.22,39.37,107700.0,31.1265,31.2614,31.1186,31.2376,107700.0
2010-09-24 14:40:00,39.38,39.38,39.33,39.35,68800.0,31.2455,31.2455,31.2058,31.2217,68800.0
2010-09-24 14:50:00,39.34,39.39,39.31,39.38,92300.0,31.2138,31.2535,31.19,31.2455,92300.0
2010-09-24 15:00:00,39.38,39.39,39.23,39.25,162600.0,31.2455,31.2535,31.1265,31.1424,162600.0
2010-09-24 15:10:00,39.26,39.28,39.2,39.23,121000.0,31.1503,31.1662,31.1027,31.1265,121000.0
2010-09-24 15:20:00,39.24,39.24,39.14,39.21,158600.0,31.1344,31.1344,31.0551,31.1106,158600.0
2010-09-24 15:30:00,39.2,39.26,39.15,39.25,184300.0,31.1027,31.1503,31.063,31.1424,184300.0
2010-09-24 15:40:00,39.26,39.35,39.25,39.29,297200.0,31.1503,31.2217,31.1424,31.1741,297200.0
2010-09-24 15:50:00,39.29,39.35,39.21,39.32,586600.0,31.1741,31.2217,31.1106,31.1979,586600.0
2010-09-27 09:30:00,39.38,39.38,39.15,39.17,68600.0,31.2455,31.2455,31.063,31.0789,68600.0
2010-09-27 09:40:00,39.17,39.22,39.03,39.12,122400.0,31.0789,31.1186,30.9678,31.0392,122400.0
2010-09-27 09:50:00,39.13,39.22,39.08,39.14,45500.0,31.0472,31.1186,31.0075,31.0551,45500.0
2010-09-27 10:00:00,39.15,39.26,39.13,39.21,63200.0,31.063,31.1503,31.0472,31.1106,63200.0
2010-09-27 10:10:00,39.21,39.21,38.97,39.0,71400.0,31.1106,31.1106,30.9202,30.944,71400.0
2010-09-27 10:20:00,38.99,39.21,38.95,39.2,77500.0,30.9361,31.1106,30.9043,31.1027,77500.0
2010-09-27 10:30:00,39.19,39.24,39.06,39.18,50500.0,31.0948,31.1344,30.9916,31.0868,50500.0
2010-09-27 10:40:00,39.18,39.25,39.11,39.2,68300.0,31.0868,31.1424,31.0313,31.1027,68300.0
2010-09-27 10:50:00,39.2,39.28,39.18,39.23,64000.0,31.1027,31.1662,31.0868,31.1265,64000.0
2010-09-27 11:00:00,39.22,39.22,39.02,39.02,76600.0,31.1186,31.1186,30.9599,30.9599,76600.0
2010-09-27 11:10:00,39.02,39.08,38.8,38.82,104600.0,30.9599,31.0075,30.7853,30.8012,104600.0
2010-09-27 11:20:00,38.83,38.94,38.81,38.88,66100.0,30.8091,30.8964,30.7933,30.8488,66100.0
2010-09-27 11:30:00,38.88,38.9,38.75,38.86,120500.0,30.8488,30.8647,30.7457,30.8329,120500.0
2010-09-27 11:40:00,38.86,38.89,38.78,38.88,53700.0,30.8329,30.8567,30.7695,30.8488,53700.0
2010-09-27 11:50:00,38.88,38.92,38.84,38.88,39000.0,30.8488,30.8805,30.8171,30.8488,39000.0
2010-09-27 12:00:00,38.89,38.94,38.87,38.92,60900.0,30.8567,30.8964,30.8409,30.8805,60900.0
2010-09-27 12:10:00,38.91,39.0,38.91,38.99,52500.0,30.8726,30.944,30.8726,30.9361,52500.0
2010-09-27 12:20:00,38.99,38.99,38.93,38.95,97200.0,30.9361,30.9361,30.8885,30.9043,97200.0
2010-09-27 12:30:00,38.95,38.98,38.9,38.97,35400.0,30.9043,30.9281,30.8647,30.9202,35400.0
2010-09-27 12:40:00,38.97,38.99,38.91,38.95,46700.0,30.9202,30.9361,30.8726,30.9043,46700.0
2010-09-27 12:50:00,38.94,38.96,38.89,38.96,35900.0,30.8964,30.9123,30.8567,30.9123,35900.0
2010-09-27 13:00:00,38.96,39.05,38.84,39.01,64300.0,30.9123,30.9837,30.8171,30.9519,64300.0
2010-09-27 13:10:00,39.0,39.03,38.99,39.02,65500.0,30.944,30.9678,30.9361,30.9599,65500.0
2010-09-27 13:20:00,39.02,39.06,38.99,39.06,30400.0,30.9599,30.9916,30.9361,30.9916,30400.0
2010-09-27 13:30:00,39.06,39.18,39.05,39.17,41500.0,30.9916,31.0868,30.9837,31.0789,41500.0
2010-09-27 13:40:00,39.18,39.34,39.17,39.3,135700.0,31.0868,31.2138,31.0789,31.182,135700.0
2010-09-27 13:50:00,39.3,39.34,39.26,39.26,50800.0,31.182,31.2138,31.1503,31.1503,50800.0
2010-09-27 14:00:00,39.26,39.27,39.22,39.24,44200.0,31.1503,31.1582,31.1186,31.1344,44200.0
2010-09-27 14:10:00,39.24,39.24,39.14,39.21,43800.0,31.1344,31.1344,31.0551,31.1106,43800.0
2010-09-27 14:20:00,39.21,39.23,39.18,39.22,45700.0,31.1106,31.1265,31.0868,31.1186,45700.0
2010-09-27 14:30:00,39.22,39.27,39.15,39.18,73300.0,31.1186,31.1582,31.063,31.0868,73300.0
2010-09-27 14:40:00,39.18,39.21,39.16,39.17,88300.0,31.0868,31.1106,31.071,31.0789,88300.0
2010-09-27 14:50:00,39.17,39.2,39.1,39.13,82500.0,31.0789,31.1027,31.0234,31.0472,82500.0
2010-09-27 15:00:00,39.11,39.12,39.06,39.09,69700.0,31.0313,31.0392,30.9916,31.0154,69700.0
2010-09-27 15:10:00,39.1,39.1,38.96,39.0,98700.0,31.0234,31.0234,30.9123,30.944,98700.0
2010-09-27 15:20:00,38.99,39.04,38.93,38.93,98900.0,30.9361,30.9757,30.8885,30.8885,98900.0
2010-09-27 15:30:00,38.94,38.96,38.86,38.95,129200.0,30.8964,30.9123,30.8329,30.9043,129200.0
2010-09-27 15:40:00,38.95,38.99,38.89,38.9,258700.0,30.9043,30.9361,30.8567,30.8647,258700.0
2010-09-27 15:50:00,38.91,38.91,38.73,38.8,417100.0,30.8726,30.8726,30.7298,30.7853,417100.0
2010-09-28 09:30:00,38.86,39.19,38.78,39.05,107400.0,30.8329,31.0948,30.7695,30.9837,107400.0
2010-09-28 09:40:00,39.02,39.03,38.65,38.87,107100.0,30.9599,30.9678,30.6663,30.8409,107100.0
2010-09-28 09:50:00,38.87,39.02,38.86,38.95,80000.0,30.8409,30.9599,30.8329,30.9043,80000.0
2010-09-28 10:00:00,38.94,38.95,38.41,38.44,148900.0,30.8964,30.9043,30.4759,30.4997,148900.0
2010-09-28 10:10:00,38.45,38.62,38.4,38.55,85300.0,30.5076,30.6425,30.4679,30.587,85300.0
2010-09-28 10:20:00,38.55,38.78,38.47,38.58,46900.0,30.587,30.7695,30.5235,30.6108,46900.0
2010-09-28 10:30:00,38.58,38.74,38.53,38.56,69000.0,30.6108,30.7377,30.5711,30.5949,69000.0
2010-09-28 10:40:00,38.55,38.7,38.5,38.5,51400.0,30.587,30.706,30.5473,30.5473,51400.0
2010-09-28 10:50:00,38.5,38.59,38.47,38.58,84300.0,30.5473,30.6187,30.5235,30.6108,84300.0
2010-09-28 11:00:00,38.6,38.71,38.59,38.59,65900.0,30.6266,30.7139,30.6187,30.6187,65900.0
2010-09-28 11:10:00,38.59,38.63,38.52,38.63,63900.0,30.6187,30.6504,30.5632,30.6504,63900.0
2010-09-28 11:20:00,38.64,38.89,38.6,38.8,55400.0,30.6584,30.8567,30.6266,30.7853,55400.0
2010-09-28 11:30:00,38.82,39.05,38.81,38.98,85300.0,30.8012,30.9837,30.7933,30.9281,85300.0
2010-09-28 11:40:00,38.97,39.06,38.91,38.96,52800.0,30.9202,30.9916,30.8726,30.9123,52800.0
2010-09-28 11:50:00,38.95,38.95,38.77,38.81,80600.0,30.9043,30.9043,30.7615,30.7933,80600.0
2010-09-28 12:00:00,38.81,38.83,38.72,38.79,69100.0,30.7933,30.8091,30.7218,30.7774,69100.0
2010-09-28 12:10:00,38.79,38.89,38.77,38.85,47500.0,30.7774,30.8567,30.7615,30.825,47500.0
2010-09-28 12:20:00,38.85,39.03,38.85,38.92,95700.0,30.825,30.9678,30.825,30.8805,95700.0
2010-09-28 12:30:00,38.93,38.94,38.86,38.88,110500.0,30.8885,30.8964,30.8329,30.8488,110500.0
2010-09-28 12:40:00,38.88,38.96,38.83,38.92,30100.0,30.8488,30.9123,30.8091,30.8805,30100.0
2010-09-28 12:50:00,38.93,38.99,38.92,38.97,34100.0,30.8885,30.9361,30.8805,30.9202,34100.0
2010-09-28 13:00:00,38.96,39.01,38.76,38.8,55000.0,30.9123,30.9519,30.7536,30.7853,55000.0
2010-09-28 13:10:00,38.79,38.81,38.74,38.76,28100.0,30.7774,30.7933,30.7377,30.7536,28100.0
2010-09-28 13:20:00,38.77,38.87,38.77,38.84,35600.0,30.7615,30.8409,30.7615,30.8171,35600.0
2010-09-28 13:30:00,38.85,39.04,38.85,38.97,66600.0,30.825,30.9757,30.825,30.9202,66600.0
2010-09-28 13:40:00,38.97,39.02,38.92,39.01,41800.0,30.9202,30.9599,30.8805,30.9519,41800.0
2010-09-28 13:50:00,39.01,39.13,39.01,39.1,75400.0,30.9519,31.0472,30.9519,31.0234,75400.0
2010-09-28 14:00:00,39.11,39.11,38.99,39.02,26500.0,31.0313,31.0313,30.9361,30.9599,26500.0
2010-09-28 14:10:00,39.01,39.05,38.94,38.99,30800.0,30.9519,30.9837,30.8964,30.9361,30800.0
2010-09-28 14:20:00,39.0,39.02,38.82,38.83,61800.0,30.944,30.9599,30.8012,30.8091,61800.0
2010-09-28 14:30:00,38.83,38.93,38.81,38.84,53500.0,30.8091,30.8885,30.7933,30.8171,53500.0
2010-09-28 14:40:00,38.85,38.87,38.7,38.82,79000.0,30.825,30.8409,30.706,30.8012,79000.0
2010-09-28 14:50:00,38.78,38.88,38.78,38.84,69700.0,30.7695,30.8488,30.7695,30.8171,69700.0
2010-09-28 15:00:00,38.84,38.92,38.81,38.92,64600.0,30.8171,30.8805,30.7933,30.8805,64600.0
2010-09-28 15:10:00,38.92,39.04,38.88,39.04,121900.0,30.8805,30.9757,30.8488,30.9757,121900.0
2010-09-28 15:20:00,39.02,39.04,38.92,38.93,65100.0,30.9599,30.9757,30.8805,30.8885,65100.0
2010-09-28 15:30:00,38.93,39.14,38.93,39.13,153600.0,30.8885,31.0551,30.8885,31.0472,153600.0
2010-09-28 15:40:00,39.13,39.21,39.05,39.2,237300.0,31.0472,31.1106,30.9837,31.1027,237300.0
2010-09-28 15:50:00,39.2,39.21,39.12,39.12,415600.0,31.1027,31.1106,31.0392,31.0392,415600.0
2010-09-29 09:30:00,38.76,38.98,38.72,38.94,90500.0,30.7536,30.9281,30.7218,30.8964,90500.0
2010-09-29 09:40:00,38.96,39.08,38.95,38.99,56500.0,30.9123,31.0075,30.9043,30.9361,56500.0
2010-09-29 09:50:00,38.99,38.99,38.79,38.88,86700.0,30.9361,30.9361,30.7774,30.8488,86700.0
2010-09-29 10:00:00,38.88,39.16,38.87,39.08,127300.0,30.8488,31.071,30.8409,31.0075,127300.0
2010-09-29 10:10:00,39.1,39.2,39.0,39.03,113200.0,31.0234,31.1027,30.944,30.9678,113200.0
2010-09-29 10:20:00,39.01,39.01,38.82,38.95,84400.0,30.9519,30.9519,30.8012,30.9043,84400.0
2010-09-29 10:30:00,38.95,39.01,38.89,38.95,49600.0,30.9043,30.9519,30.8567,30.9043,49600.0
2010-09-29 10:40:00,38.95,38.99,38.83,38.84,65100.0,30.9043,30.9361,30.8091,30.8171,65100.0
2010-09-29 10:50:00,38.84,38.91,38.77,38.88,46600.0,30.8171,30.8726,30.7615,30.8488,46600.0
2010-09-29 11:00:00,38.9,38.97,38.89,38.92,33000.0,30.8647,30.9202,30.8567,30.8805,33000.0
2010-09-29 11:10:00,38.92,38.97,38.88,38.92,34400.0,30.8805,30.9202,30.8488,30.8805,34400.0
2010-09-29 11:20:00,38.93,39.01,38.89,39.0,38300.0,30.8885,30.9519,30.8567,30.944,38300.0
2010-09-29 11:30:00,39.01,39.08,38.94,39.08,78900.0,30.9519,31.0075,30.8964,31.0075,78900.0
2010-09-29 11:40:00,39.07,39.2,39.03,39.08,60500.0,30.9996,31.1027,30.9678,31.0075,60500.0
2010-09-29 11:50:00,39.09,39.2,39.08,39.16,56600.0,31.0154,31.1027,31.0075,31.071,56600.0
2010-09-29 12:00:00,39.16,39.19,39.08,39.14,41600.0,31.071,31.0948,31.0075,31.0551,41600.0
2010-09-29 12:10:00,39.13,39.2,39.12,39.14,33700.0,31.0472,31.1027,31.0392,31.0551,33700.0
2010-09-29 12:20:00,39.15,39.19,39.14,39.15,19700.0,31.063,31.0948,31.0551,31.063,19700.0
2010-09-29 12:30:00,39.13,39.16,39.06,39.16,37800.0,31.0472,31.071,30.9916,31.071,37800.0
2010-09-29 12:40:00,39.15,39.16,39.07,39.16,26700.0,31.063,31.071,30.9996,31.071,26700.0
2010-09-29 12:50:00,39.16,39.2,39.13,39.19,29700.0,31.071,31.1027,31.0472,31.0948,29700.0
2010-09-29 13:00:00,39.19,39.2,39.1,39.1,52200.0,31.0948,31.1027,31.0234,31.0234,52200.0
2010-09-29 13:10:00,39.1,39.16,39.1,39.13,37300.0,31.0234,31.071,31.0234,31.0472,37300.0
2010-09-29 13:20:00,39.13,39.15,39.1,39.1,16900.0,31.0472,31.063,31.0234,31.0234,16900.0
2010-09-29 13:30:00,39.1,39.13,39.03,39.06,29300.0,31.0234,31.0472,30.9678,30.9916,29300.0
2010-09-29 13:40:00,39.06,39.14,39.05,39.13,29300.0,30.9916,31.0551,30.9837,31.0472,29300.0
2010-09-29 13:50:00,39.12,39.21,39.1,39.17,50600.0,31.0392,31.1106,31.0234,31.0789,50600.0
2010-09-29 14:00:00,39.17,39.22,39.14,39.16,40300.0,31.0789,31.1186,31.0551,31.071,40300.0
2010-09-29 14:10:00,39.16,39.23,39.15,39.17,39300.0,31.071,31.1265,31.063,31.0789,39300.0
2010-09-29 14:20:00,39.17,39.19,39.08,39.11,51900.0,31.0789,31.0948,31.0075,31.0313,51900.0
2010-09-29 14:30:00,39.1,39.15,39.07,39.08,65400.0,31.0234,31.063,30.9996,31.0075,65400.0
2010-09-29 14:40:00,39.09,39.1,39.04,39.05,91400.0,31.0154,31.0234,30.9757,30.9837,91400.0
2010-09-29 14:50:00,39.06,39.09,39.04,39.07,39700.0,30.9916,31.0154,30.9757,30.9996,39700.0
2010-09-29 15:00:00,39.07,39.09,38.91,38.94,83400.0,30.9996,31.0154,30.8726,30.8964,83400.0
2010-09-29 15:10:00,38.94,38.94,38.76,38.85,93400.0,30.8964,30.8964,30.7536,30.825,93400.0
2010-09-29 15:20:00,38.85,38.96,38.85,38.89,113200.0,30.825,30.9123,30.825,30.8567,113200.0
2010-09-29 15:30:00,38.88,38.9,38.8,38.86,104100.0,30.8488,30.8647,30.7853,30.8329,104100.0
2010-09-29 15:40:00,38.87,38.89,38.69,38.86,201900.0,30.8409,30.8567,30.698,30.8329,201900.0
2010-09-29 15:50:00,38.87,38.94,38.84,38.91,208800.0,30.8409,30.8964,30.8171,30.8726,208800.0
2010-09-30 09:30:00,39.21,39.47,39.1,39.43,121900.0,31.1106,31.3169,31.0234,31.2852,121900.0
2010-09-30 09:40:00,39.43,39.91,39.41,39.74,201800.0,31.2852,31.666,31.2693,31.5312,201800.0
2010-09-30 09:50:00,39.75,39.77,39.6,39.65,111400.0,31.5391,31.555,31.4201,31.4597,111400.0
2010-09-30 10:00:00,39.65,39.77,39.55,39.7,138600.0,31.4597,31.555,31.3804,31.4994,138600.0
2010-09-30 10:10:00,39.67,39.7,39.51,39.56,89900.0,31.4756,31.4994,31.3487,31.3883,89900.0
2010-09-30 10:20:00,39.55,39.59,39.4,39.51,86600.0,31.3804,31.4121,31.2614,31.3487,86600.0
2010-09-30 10:30:00,39.51,39.57,39.39,39.4,81900.0,31.3487,31.3963,31.2535,31.2614,81900.0
2010-09-30 10:40:00,39.41,39.52,39.32,39.37,48100.0,31.2693,31.3566,31.1979,31.2376,48100.0
2010-09-30 10:50:00,39.38,39.38,39.11,39.15,135100.0,31.2455,31.2455,31.0313,31.063,135100.0
2010-09-30 11:00:00,39.12,39.19,38.99,39.03,61000.0,31.0392,31.0948,30.9361,30.9678,61000.0
2010-09-30 11:10:00,39.04,39.17,38.97,39.06,66300.0,30.9757,31.0789,30.9202,30.9916,66300.0
2010-09-30 11:20:00,39.06,39.09,38.8,38.89,112000.0,30.9916,31.0154,30.7853,30.8567,112000.0
2010-09-30 11:30:00,38.88,39.07,38.82,39.03,107400.0,30.8488,30.9996,30.8012,30.9678,107400.0
2010-09-30 11:40:00,39.04,39.18,39.03,39.18,62800.0,30.9757,31.0868,30.9678,31.0868,62800.0
2010-09-30 11:50:00,39.18,39.18,39.0,39.08,46600.0,31.0868,31.0868,30.944,31.0075,46600.0
2010-09-30 12:00:00,39.07,39.07,38.88,38.95,60200.0,30.9996,30.9996,30.8488,30.9043,60200.0
2010-09-30 12:10:00,38.95,39.05,38.93,39.01,49500.0,30.9043,30.9837,30.8885,30.9519,49500.0
2010-09-30 12:20:00,39.02,39.07,38.96,39.0,51900.0,30.9599,30.9996,30.9123,30.944,51900.0
2010-09-30 12:30:00,38.99,39.11,38.95,39.08,69200.0,30.9361,31.0313,30.9043,31.0075,69200.0
2010-09-30 12:40:00,39.09,39.27,39.09,39.25,100300.0,31.0154,31.1582,31.0154,31.1424,100300.0
2010-09-30 12:50:00,39.26,39.47,39.25,39.46,183800.0,31.1503,31.3169,31.1424,31.309,183800.0
2010-09-30 13:00:00,39.46,39.48,39.4,39.44,88300.0,31.309,31.3249,31.2614,31.2931,88300.0
2010-09-30 13:10:00,39.44,39.53,39.44,39.52,126800.0,31.2931,31.3645,31.2931,31.3566,126800.0
2010-09-30 13:20:00,39.53,39.53,39.37,39.45,73200.0,31.3645,31.3645,31.2376,31.3011,73200.0
2010-09-30 13:30:00,39.45,39.65,39.4,39.58,239600.0,31.3011,31.4597,31.2614,31.4042,239600.0
2010-09-30 13:40:00,39.57,39.57,39.48,39.51,84000.0,31.3963,31.3963,31.3249,31.3487,84000.0
2010-09-30 13:50:00,39.51,39.56,39.48,39.54,110800.0,31.3487,31.3883,31.3249,31.3725,110800.0
2010-09-30 14:00:00,39.53,39.59,39.5,39.52,80200.0,31.3645,31.4121,31.3407,31.3566,80200.0
2010-09-30 14:10:00,39.51,39.61,39.47,39.56,227400.0,31.3487,31.428,31.3169,31.3883,227400.0
2010-09-30 14:20:00,39.58,39.69,39.56,39.68,110600.0,31.4042,31.4915,31.3883,31.4835,110600.0
2010-09-30 14:30:00,39.68,39.75,39.62,39.68,116800.0,31.4835,31.5391,31.4359,31.4835,116800.0
2010-09-30 14:40:00,39.68,39.82,39.67,39.73,110400.0,31.4835,31.5946,31.4756,31.5232,110400.0
2010-09-30 14:50:00,39.73,39.83,39.72,39.76,126400.0,31.5232,31.6026,31.5153,31.547,126400.0
2010-09-30 15:00:00,39.76,39.79,39.67,39.76,125900.0,31.547,31.5708,31.4756,31.547,125900.0
2010-09-30 15:10:00,39.76,39.76,39.57,39.63,167100.0,31.547,31.547,31.3963,31.4439,167100.0
2010-09-30 15:20:00,39.64,39.67,39.57,39.62,227700.0,31.4518,31.4756,31.3963,31.4359,227700.0
2010-09-30 15:30:00,39.62,39.67,39.49,39.51,349800.0,31.4359,31.4756,31.3328,31.3487,349800.0
2010-09-30 15:40:00,39.51,39.56,39.41,39.48,332700.0,31.3487,31.3883,31.2693,31.3249,332700.0
2010-09-30 15:50:00,39.49,39.58,39.49,39.5,298300.0,31.3328,31.4042,31.3328,31.3407,298300.0
2010-10-01 09:30:00,39.93,40.03,39.64,39.69,127800.0,31.6819,31.7613,31.4518,31.4915,127800.0
2010-10-01 09:40:00,39.69,39.9,39.55,39.63,130000.0,31.4915,31.6581,31.3804,31.4439,130000.0
2010-10-01 09:50:00,39.64,39.9,39.53,39.53,108800.0,31.4518,31.6581,31.3645,31.3645,108800.0
2010-10-01 10:00:00,39.52,39.59,39.21,39.38,248900.0,31.3566,31.4121,31.1106,31.2455,248900.0
2010-10-01 10:10:00,39.35,39.57,39.32,39.35,99500.0,31.2217,31.3963,31.1979,31.2217,99500.0
2010-10-01 10:20:00,39.36,39.37,39.01,39.03,115400.0,31.2296,31.2376,30.9519,30.9678,115400.0
2010-10-01 10:30:00,39.04,39.13,38.92,38.95,157600.0,30.9757,31.0472,30.8805,30.9043,157600.0
2010-10-01 10:40:00,38.96,39.08,38.92,39.07,116500.0,30.9123,31.0075,30.8805,30.9996,116500.0
2010-10-01 10:50:00,39.07,39.11,38.99,39.05,85700.0,30.9996,31.0313,30.9361,30.9837,85700.0
2010-10-01 11:00:00,39.06,39.06,38.92,38.99,122200.0,30.9916,30.9916,30.8805,30.9361,122200.0
2010-10-01 11:10:00,38.98,39.03,38.84,38.86,157700.0,30.9281,30.9678,30.8171,30.8329,157700.0
2010-10-01 11:20:00,38.87,38.97,38.8,38.82,102300.0,30.8409,30.9202,30.7853,30.8012,102300.0
2010-10-01 11:30:00,38.82,38.99,38.72,38.95,133700.0,30.8012,30.9361,30.7218,30.9043,133700.0
2010-10-01 11:40:00,38.94,39.09,38.93,38.97,57700.0,30.8964,31.0154,30.8885,30.9202,57700.0
2010-10-01 11:50:00,38.98,39.09,38.98,39.08,53300.0,30.9281,31.0154,30.9281,31.0075,53300.0
2010-10-01 12:00:00,39.08,39.08,39.0,39.04,58800.0,31.0075,31.0075,30.944,30.9757,58800.0
2010-10-01 12:10:00,39.04,39.09,38.99,39.04,45700.0,30.9757,31.0154,30.9361,30.9757,45700.0
2010-10-01 12:20:00,39.05,39.09,39.01,39.08,34000.0,30.9837,31.0154,30.9519,31.0075,34000.0
2010-10-01 12:30:00,39.07,39.08,38.96,39.02,61300.0,30.9996,31.0075,30.9123,30.9599,61300.0
2010-10-01 12:40:00,39.01,39.05,38.95,39.03,31700.0,30.9519,30.9837,30.9043,30.9678,31700.0
2010-10-01 12:50:00,39.03,39.12,39.03,39.11,49700.0,30.9678,31.0392,30.9678,31.0313,49700.0
2010-10-01 13:00:00,39.11,39.28,39.1,39.28,80200.0,31.0313,31.1662,31.0234,31.1662,80200.0
2010-10-01 13:10:00,39.28,39.5,39.27,39.35,142400.0,31.1662,31.3407,31.1582,31.2217,142400.0
2010-10-01 13:20:00,39.35,39.44,39.32,39.41,76000.0,31.2217,31.2931,31.1979,31.2693,76000.0
2010-10-01 13:30:00,39.41,39.42,39.26,39.26,89700.0,31.2693,31.2773,31.1503,31.1503,89700.0
2010-10-01 13:40:00,39.27,39.3,39.19,39.25,70000.0,31.1582,31.182,31.0948,31.1424,70000.0
2010-10-01 13:50:00,39.25,39.36,39.21,39.36,87500.0,31.1424,31.2296,31.1106,31.2296,87500.0
2010-10-01 14:00:00,39.36,39.43,39.35,39.37,78800.0,31.2296,31.2852,31.2217,31.2376,78800.0
2010-10-01 14:10:00,39.38,39.49,39.36,39.38,62700.0,31.2455,31.3328,31.2296,31.2455,62700.0
2010-10-01 14:20:00,39.38,39.46,39.33,39.41,82100.0,31.2455,31.309,31.2058,31.2693,82100.0
2010-10-01 14:30:00,39.42,39.5,39.38,39.43,53800.0,31.2773,31.3407,31.2455,31.2852,53800.0
2010-10-01 14:40:00,39.42,39.42,39.35,39.4,38400.0,31.2773,31.2773,31.2217,31.2614,38400.0
2010-10-01 14:50:00,39.39,39.48,39.38,39.46,49200.0,31.2535,31.3249,31.2455,31.309,49200.0
2010-10-01 15:00:00,39.46,39.47,39.35,39.43,190100.0,31.309,31.3169,31.2217,31.2852,190100.0
2010-10-01 15:10:00,39.44,39.47,39.33,39.4,102500.0,31.2931,31.3169,31.2058,31.2614,102500.0
2010-10-01 15:20:00,39.4,39.42,39.25,39.27,102300.0,31.2614,31.2773,31.1424,31.1582,102300.0
2010-10-01 15:30:00,39.27,39.33,39.23,39.33,315500.0,31.1582,31.2058,31.1265,31.2058,315500.0
2010-10-01 15:40:00,39.32,39.34,39.25,39.25,358000.0,31.1979,31.2138,31.1424,31.1424,358000.0
2010-10-01 15:50:00,39.25,39.3,39.2,39.28,284700.0,31.1424,31.182,31.1027,31.1662,284700.0
2010-10-04 09:30:00,39.23,39.39,39.03,39.29,60900.0,31.1265,31.2535,30.9678,31.1741,60900.0
2010-10-04 09:40:00,39.28,39.47,39.28,39.31,61900.0,31.1662,31.3169,31.1662,31.19,61900.0
2010-10-04 09:50:00,39.31,39.34,38.92,38.94,164000.0,31.19,31.2138,30.8805,30.8964,164000.0
2010-10-04 10:00:00,38.94,39.21,38.84,39.12,191600.0,30.8964,31.1106,30.8171,31.0392,191600.0
2010-10-04 10:10:00,39.12,39.25,39.01,39.2,60900.0,31.0392,31.1424,30.9519,31.1027,60900.0
2010-10-04 10:20:00,39.18,39.35,39.16,39.22,52800.0,31.0868,31.2217,31.071,31.1186,52800.0
2010-10-04 10:30:00,39.21,39.36,39.09,39.2,82200.0,31.1106,31.2296,31.0154,31.1027,82200.0
2010-10-04 10:40:00,39.21,39.23,39.08,39.15,54400.0,31.1106,31.1265,31.0075,31.063,54400.0
2010-10-04 10:50:00,39.16,39.26,39.16,39.2,54700.0,31.071,31.1503,31.071,31.1027,54700.0
2010-10-04 11:00:00,39.21,39.22,39.12,39.17,55100.0,31.1106,31.1186,31.0392,31.0789,55100.0
2010-10-04 11:10:00,39.17,39.27,39.12,39.26,89700.0,31.0789,31.1582,31.0392,31.1503,89700.0
2010-10-04 11:20:00,39.25,39.26,39.14,39.24,65500.0,31.1424,31.1503,31.0551,31.1344,65500.0
2010-10-04 11:30:00,39.24,39.3,39.16,39.26,65300.0,31.1344,31.182,31.071,31.1503,65300.0
2010-10-04 11:40:00,39.26,39.32,39.23,39.3,52400.0,31.1503,31.1979,31.1265,31.182,52400.0
2010-10-04 11:50:00,39.3,39.32,38.98,38.98,121300.0,31.182,31.1979,30.9281,30.9281,121300.0
2010-10-04 12:00:00,38.97,38.97,38.71,38.76,219000.0,30.9202,30.9202,30.7139,30.7536,219000.0
2010-10-04 12:10:00,38.77,38.96,38.76,38.9,165300.0,30.7615,30.9123,30.7536,30.8647,165300.0
2010-10-04 12:20:00,38.89,38.96,38.84,38.9,81500.0,30.8567,30.9123,30.8171,30.8647,81500.0
2010-10-04 12:30:00,38.9,38.91,38.83,38.86,104200.0,30.8647,30.8726,30.8091,30.8329,104200.0
2010-10-04 12:40:00,38.86,38.94,38.8,38.92,71600.0,30.8329,30.8964,30.7853,30.8805,71600.0
2010-10-04 12:50:00,38.92,38.99,38.9,38.95,69700.0,30.8805,30.9361,30.8647,30.9043,69700.0
2010-10-04 13:00:00,38.95,39.04,38.91,38.94,105400.0,30.9043,30.9757,30.8726,30.8964,105400.0
2010-10-04 13:10:00,38.93,38.94,38.75,38.75,82800.0,30.8885,30.8964,30.7457,30.7457,82800.0
2010-10-04 13:20:00,38.76,38.88,38.69,38.76,113700.0,30.7536,30.8488,30.698,30.7536,113700.0
2010-10-04 13:30:00,38.75,38.81,38.64,38.69,70300.0,30.7457,30.7933,30.6584,30.698,70300.0
2010-10-04 13:40:00,38.69,38.77,38.67,38.74,105300.0,30.698,30.7615,30.6822,30.7377,105300.0
2010-10-04 13:50:00,38.74,38.74,38.64,38.65,74900.0,30.7377,30.7377,30.6584,30.6663,74900.0
2010-10-04 14:00:00,38.65,38.68,38.6,38.61,96000.0,30.6663,30.6901,30.6266,30.6346,96000.0
2010-10-04 14:10:00,38.62,38.65,38.47,38.48,114400.0,30.6425,30.6663,30.5235,30.5314,114400.0
2010-10-04 14:20:00,38.47,38.61,38.43,38.57,90500.0,30.5235,30.6346,30.4918,30.6028,90500.0
2010-10-04 14:30:00,38.57,38.69,38.55,38.66,123500.0,30.6028,30.698,30.587,30.6742,123500.0
2010-10-04 14:40:00,38.66,38.69,38.57,38.57,90300.0,30.6742,30.698,30.6028,30.6028,90300.0
2010-10-04 14:50:00,38.58,38.62,38.55,38.58,108000.0,30.6108,30.6425,30.587,30.6108,108000.0
2010-10-04 15:00:00,38.59,38.7,38.57,38.59,124900.0,30.6187,30.706,30.6028,30.6187,124900.0
2010-10-04 15:10:00,38.58,38.6,38.51,38.59,152500.0,30.6108,30.6266,30.5552,30.6187,152500.0
2010-10-04 15:20:00,38.58,38.63,38.53,38.59,236300.0,30.6108,30.6504,30.5711,30.6187,236300.0
2010-10-04 15:30:00,38.6,38.62,38.49,38.5,314100.0,30.6266,30.6425,30.5394,30.5473,314100.0
2010-10-04 15:40:00,38.49,38.56,38.47,38.51,213300.0,30.5394,30.5949,30.5235,30.5552,213300.0
2010-10-04 15:50:00,38.51,38.59,38.49,38.58,306700.0,30.5552,30.6187,30.5394,30.6108,306700.0
2010-10-05 09:30:00,38.94,39.44,38.74,39.21,322100.0,30.8964,31.2931,30.7377,31.1106,322100.0
2010-10-05 09:40:00,39.2,39.31,39.01,39.17,200900.0,31.1027,31.19,30.9519,31.0789,200900.0
2010-10-05 09:50:00,39.15,39.45,39.14,39.43,106000.0,31.063,31.3011,31.0551,31.2852,106000.0
2010-10-05 10:00:00,39.42,39.56,39.29,39.47,244700.0,31.2773,31.3883,31.1741,31.3169,244700.0
2010-10-05 10:10:00,39.46,39.58,39.44,39.53,106400.0,31.309,31.4042,31.2931,31.3645,106400.0
2010-10-05 10:20:00,39.52,39.75,39.42,39.75,183400.0,31.3566,31.5391,31.2773,31.5391,183400.0
2010-10-05 10:30:00,39.75,39.91,39.71,39.83,223300.0,31.5391,31.666,31.5074,31.6026,223300.0
2010-10-05 10:40:00,39.84,39.98,39.84,39.93,122700.0,31.6105,31.7216,31.6105,31.6819,122700.0
2010-10-05 10:50:00,39.93,40.02,39.92,39.92,246200.0,31.6819,31.7533,31.674,31.674,246200.0
2010-10-05 11:00:00,39.91,40.12,39.87,40.1,175900.0,31.666,31.8327,31.6343,31.8168,175900.0
2010-10-05 11:10:00,40.11,40.36,40.11,40.31,223500.0,31.8247,32.0231,31.8247,31.9834,223500.0
2010-10-05 11:20:00,40.31,40.33,40.16,40.16,172500.0,31.9834,31.9993,31.8644,31.8644,172500.0
2010-10-05 11:30:00,40.16,40.41,40.16,40.4,165100.0,31.8644,32.0628,31.8644,32.0548,165100.0
2010-10-05 11:40:00,40.4,40.59,40.36,40.57,198300.0,32.0548,32.2056,32.0231,32.1897,198300.0
2010-10-05 11:50:00,40.58,40.61,40.34,40.35,153400.0,32.1976,32.2214,32.0072,32.0151,153400.0
2010-10-05 12:00:00,40.35,40.39,40.29,40.33,73600.0,32.0151,32.0469,31.9675,31.9993,73600.0
2010-10-05 12:10:00,40.33,40.41,40.32,40.41,57400.0,31.9993,32.0628,31.9913,32.0628,57400.0
2010-10-05 12:20:00,40.41,40.5,40.34,40.47,49600.0,32.0628,32.1342,32.0072,32.1104,49600.0
2010-10-05 12:30:00,40.46,40.5,40.38,40.5,66200.0,32.1024,32.1342,32.039,32.1342,66200.0
2010-10-05 12:40:00,40.49,40.52,40.43,40.48,75200.0,32.1262,32.15,32.0786,32.1183,75200.0
2010-10-05 12:50:00,40.48,40.51,40.39,40.48,77000.0,32.1183,32.1421,32.0469,32.1183,77000.0
2010-10-05 13:00:00,40.48,40.5,40.43,40.49,85400.0,32.1183,32.1342,32.0786,32.1262,85400.0
2010-10-05 13:10:00,40.49,40.52,40.35,40.36,133400.0,32.1262,32.15,32.0151,32.0231,133400.0
2010-10-05 13:20:00,40.35,40.39,40.27,40.35,152400.0,32.0151,32.0469,31.9517,32.0151,152400.0
2010-10-05 13:30:00,40.35,40.35,40.2,40.25,92300.0,32.0151,32.0151,31.8961,31.9358,92300.0
2010-10-05 13:40:00,40.25,40.34,40.25,40.27,53200.0,31.9358,32.0072,31.9358,31.9517,53200.0
2010-10-05 13:50:00,40.27,40.36,40.25,40.3,77400.0,31.9517,32.0231,31.9358,31.9755,77400.0
2010-10-05 14:00:00,40.3,40.37,40.28,40.33,85400.0,31.9755,32.031,31.9596,31.9993,85400.0
2010-10-05 14:10:00,40.33,40.35,40.3,40.34,59600.0,31.9993,32.0151,31.9755,32.0072,59600.0
2010-10-05 14:20:00,40.34,40.35,40.29,40.34,62000.0,32.0072,32.0151,31.9675,32.0072,62000.0
2010-10-05 14:30:00,40.36,40.48,40.31,40.35,110700.0,32.0231,32.1183,31.9834,32.0151,110700.0
2010-10-05 14:40:00,40.36,40.44,40.32,40.4,54300.0,32.0231,32.0866,31.9913,32.0548,54300.0
2010-10-05 14:50:00,40.4,40.46,40.34,40.46,106000.0,32.0548,32.1024,32.0072,32.1024,106000.0
2010-10-05 15:00:00,40.45,40.48,40.4,40.44,99000.0,32.0945,32.1183,32.0548,32.0866,99000.0
2010-10-05 15:10:00,40.44,40.54,40.43,40.5,202100.0,32.0866,32.1659,32.0786,32.1342,202100.0
2010-10-05 15:20:00,40.51,40.58,40.48,40.52,179600.0,32.1421,32.1976,32.1183,32.15,179600.0
2010-10-05 15:30:00,40.53,40.54,40.41,40.44,190500.0,32.158,32.1659,32.0628,32.0866,190500.0
2010-10-05 15:40:00,40.43,40.52,40.4,40.45,354600.0,32.0786,32.15,32.0548,32.0945,354600.0
2010-10-05 15:50:00,40.45,40.47,40.34,40.37,685500.0,32.0945,32.1104,32.0072,32.031,685500.0
2010-10-06 09:30:00,40.3,40.44,40.14,40.24,111900.0,31.9755,32.0866,31.8485,31.9279,111900.0
2010-10-06 09:40:00,40.25,40.28,40.0,40.09,165600.0,31.9358,31.9596,31.7374,31.8089,165600.0
2010-10-06 09:50:00,40.09,40.25,40.09,40.17,111600.0,31.8089,31.9358,31.8089,31.8723,111600.0
2010-10-06 10:00:00,40.18,40.27,40.12,40.25,69300.0,31.8803,31.9517,31.8327,31.9358,69300.0
2010-10-06 10:10:00,40.24,40.32,40.17,40.25,113800.0,31.9279,31.9913,31.8723,31.9358,113800.0
2010-10-06 10:20:00,40.26,40.42,40.25,40.37,104800.0,31.9437,32.0707,31.9358,32.031,104800.0
2010-10-06 10:30:00,40.37,40.4,40.18,40.18,120500.0,32.031,32.0548,31.8803,31.8803,120500.0
2010-10-06 10:40:00,40.19,40.39,40.16,40.3,98700.0,31.8882,32.0469,31.8644,31.9755,98700.0
2010-10-06 10:50:00,40.31,40.31,40.15,40.21,64400.0,31.9834,31.9834,31.8565,31.9041,64400.0
2010-10-06 11:00:00,40.22,40.42,40.17,40.37,109300.0,31.912,32.0707,31.8723,32.031,109300.0
2010-10-06 11:10:00,40.37,40.41,40.28,40.31,80400.0,32.031,32.0628,31.9596,31.9834,80400.0
2010-10-06 11:20:00,40.32,40.48,40.3,40.46,94200.0,31.9913,32.1183,31.9755,32.1024,94200.0
2010-10-06 11:30:00,40.45,40.53,40.38,40.44,52900.0,32.0945,32.158,32.039,32.0866,52900.0
2010-10-06 11:40:00,40.44,40.53,40.37,40.53,86400.0,32.0866,32.158,32.031,32.158,86400.0
2010-10-06 11:50:00,40.52,40.62,40.52,40.6,88000.0,32.15,32.2294,32.15,32.2135,88000.0
2010-10-06 12:00:00,40.59,40.63,40.49,40.5,51300.0,32.2056,32.2373,32.1262,32.1342,51300.0
2010-10-06 12:10:00,40.5,40.53,40.41,40.42,81600.0,32.1342,32.158,32.0628,32.0707,81600.0
2010-10-06 12:20:00,40.43,40.45,40.3,40.32,73000.0,32.0786,32.0945,31.9755,31.9913,73000.0
2010-10-06 12:30:00,40.32,40.33,40.23,40.26,85600.0,31.9913,31.9993,31.9199,31.9437,85600.0
2010-10-06 12:40:00,40.27,40.31,40.23,40.25,52900.0,31.9517,31.9834,31.9199,31.9358,52900.0
2010-10-06 12:50:00,40.26,40.26,40.13,40.18,71500.0,31.9437,31.9437,31.8406,31.8803,71500.0
2010-10-06 13:00:00,40.19,40.19,40.0,40.0,121800.0,31.8882,31.8882,31.7374,31.7374,121800.0
2010-10-06 13:10:00,40.01,40.09,39.96,39.96,73300.0,31.7454,31.8089,31.7057,31.7057,73300.0
2010-10-06 13:20:00,39.96,40.08,39.95,40.05,70400.0,31.7057,31.8009,31.6978,31.7771,70400.0
2010-10-06 13:30:00,40.06,40.12,40.06,40.08,50400.0,31.7851,31.8327,31.7851,31.8009,50400.0
2010-10-06 13:40:00,40.07,40.13,40.03,40.05,37400.0,31.793,31.8406,31.7613,31.7771,37400.0
2010-10-06 13:50:00,40.06,40.12,39.97,40.1,116200.0,31.7851,31.8327,31.7136,31.8168,116200.0
2010-10-06 14:00:00,40.11,40.18,40.08,40.1,59300.0,31.8247,31.8803,31.8009,31.8168,59300.0
2010-10-06 14:10:00,40.09,40.12,40.03,40.12,73800.0,31.8089,31.8327,31.7613,31.8327,73800.0
2010-10-06 14:20:00,40.12,40.21,40.09,40.2,62900.0,31.8327,31.9041,31.8089,31.8961,62900.0
2010-10-06 14:30:00,40.21,40.25,40.16,40.2,78900.0,31.9041,31.9358,31.8644,31.8961,78900.0
2010-10-06 14:40:00,40.21,40.21,40.07,40.15,76600.0,31.9041,31.9041,31.793,31.8565,76600.0
2010-10-06 14:50:00,40.16,40.16,40.08,40.11,58800.0,31.8644,31.8644,31.8009,31.8247,58800.0
2010-10-06 15:00:00,40.11,40.18,40.06,40.07,68400.0,31.8247,31.8803,31.7851,31.793,68400.0
2010-10-06 15:10:00,40.06,40.1,40.0,40.0,77400.0,31.7851,31.8168,31.7374,31.7374,77400.0
2010-10-06 15:20:00,40.0,40.1,39.98,40.05,94600.0,31.7374,31.8168,31.7216,31.7771,94600.0
2010-10-06 15:30:00,40.05,40.08,39.99,40.07,118600.0,31.7771,31.8009,31.7295,31.793,118600.0
2010-10-06 15:40:00,40.08,40.16,40.05,40.14,171000.0,31.8009,31.8644,31.7771,31.8485,171000.0
2010-10-06 15:50:00,40.14,40.15,40.09,40.15,215900.0,31.8485,31.8565,31.8089,31.8565,215900.0
2010-10-07 09:30:00,40.4,40.63,40.24,40.27,93000.0,32.0548,32.2373,31.9279,31.9517,93000.0
2010-10-07 09:40:00,40.27,40.41,40.17,40.26,97300.0,31.9517,32.0628,31.8723,31.9437,97300.0
2010-10-07 09:50:00,40.24,40.28,40.05,40.05,118100.0,31.9279,31.9596,31.7771,31.7771,118100.0
2010-10-07 10:00:00,40.05,40.3,40.02,40.29,114100.0,31.7771,31.9755,31.7533,31.9675,114100.0
2010-10-07 10:10:00,40.3,40.35,40.2,40.3,80700.0,31.9755,32.0151,31.8961,31.9755,80700.0
2010-10-07 10:20:00,40.29,40.33,40.18,40.23,38700.0,31.9675,31.9993,31.8803,31.9199,38700.0
2010-10-07 10:30:00,40.23,40.26,40.07,40.09,74800.0,31.9199,31.9437,31.793,31.8089,74800.0
2010-10-07 10:40:00,40.1,40.1,39.9,39.94,97900.0,31.8168,31.8168,31.6581,31.6898,97900.0
2010-10-07 10:50:00,39.94,40.09,39.94,40.04,54800.0,31.6898,31.8089,31.6898,31.7692,54800.0
2010-10-07 11:00:00,40.04,40.04,39.91,39.99,49600.0,31.7692,31.7692,31.666,31.7295,49600.0
2010-10-07 11:10:00,39.99,40.05,39.87,39.87,66800.0,31.7295,31.7771,31.6343,31.6343,66800.0
2010-10-07 11:20:00,39.87,39.92,39.75,39.77,82000.0,31.6343,31.674,31.5391,31.555,82000.0
2010-10-07 11:30:00,39.77,39.95,39.77,39.88,65300.0,31.555,31.6978,31.555,31.6422,65300.0
2010-10-07 11:40:00,39.89,39.95,39.8,39.81,53700.0,31.6502,31.6978,31.5788,31.5867,53700.0
2010-10-07 11:50:00,39.81,39.86,39.75,39.82,47400.0,31.5867,31.6264,31.5391,31.5946,47400.0
2010-10-07 12:00:00,39.82,39.84,39.68,39.75,57700.0,31.5946,31.6105,31.4835,31.5391,57700.0
2010-10-07 12:10:00,39.75,39.8,39.67,39.67,52300.0,31.5391,31.5788,31.4756,31.4756,52300.0
2010-10-07 12:20:00,39.69,39.72,39.57,39.59,70000.0,31.4915,31.5153,31.3963,31.4121,70000.0
2010-10-07 12:30:00,39.59,39.59,39.42,39.5,134200.0,31.4121,31.4121,31.2773,31.3407,134200.0
2010-10-07 12:40:00,39.49,39.5,39.41,39.41,63100.0,31.3328,31.3407,31.2693,31.2693,63100.0
2010-10-07 12:50:00,39.42,39.42,39.35,39.38,119400.0,31.2773,31.2773,31.2217,31.2455,119400.0
2010-10-07 13:00:00,39.38,39.41,39.27,39.4,140800.0,31.2455,31.2693,31.1582,31.2614,140800.0
2010-10-07 13:10:00,39.4,39.44,39.33,39.33,193400.0,31.2614,31.2931,31.2058,31.2058,193400.0
2010-10-07 13:20:00,39.33,39.39,39.28,39.31,78800.0,31.2058,31.2535,31.1662,31.19,78800.0
2010-10-07 13:30:00,39.31,39.38,39.25,39.29,104700.0,31.19,31.2455,31.1424,31.1741,104700.0
2010-10-07 13:40:00,39.29,39.37,39.28,39.35,112100.0,31.1741,31.2376,31.1662,31.2217,112100.0
2010-10-07 13:50:00,39.35,39.52,39.3,39.44,100200.0,31.2217,31.3566,31.182,31.2931,100200.0
2010-10-07 14:00:00,39.45,39.53,39.41,39.46,99500.0,31.3011,31.3645,31.2693,31.309,99500.0
2010-10-07 14:10:00,39.46,39.55,39.45,39.5,85500.0,31.309,31.3804,31.3011,31.3407,85500.0
2010-10-07 14:20:00,39.51,39.6,39.5,39.55,95300.0,31.3487,31.4201,31.3407,31.3804,95300.0
2010-10-07 14:30:00,39.56,39.58,39.5,39.51,70500.0,31.3883,31.4042,31.3407,31.3487,70500.0
2010-10-07 14:40:00,39.51,39.52,39.44,39.49,73100.0,31.3487,31.3566,31.2931,31.3328,73100.0
2010-10-07 14:50:00,39.49,39.5,39.43,39.47,132700.0,31.3328,31.3407,31.2852,31.3169,132700.0
2010-10-07 15:00:00,39.47,39.53,39.42,39.52,294200.0,31.3169,31.3645,31.2773,31.3566,294200.0
2010-10-07 15:10:00,39.52,39.53,39.43,39.46,129600.0,31.3566,31.3645,31.2852,31.309,129600.0
2010-10-07 15:20:00,39.45,39.48,39.34,39.35,160700.0,31.3011,31.3249,31.2138,31.2217,160700.0
2010-10-07 15:30:00,39.35,39.37,39.3,39.37,248600.0,31.2217,31.2376,31.182,31.2376,248600.0
2010-10-07 15:40:00,39.37,39.39,39.27,39.3,410600.0,31.2376,31.2535,31.1582,31.182,410600.0
2010-10-07 15:50:00,39.31,39.35,39.23,39.28,545200.0,31.19,31.2217,31.1265,31.1662,545200.0
2010-10-08 09:30:00,39.41,39.8,39.39,39.7,176800.0,31.2693,31.5788,31.2535,31.4994,176800.0
2010-10-08 09:40:00,39.7,39.71,39.41,39.49,115400.0,31.4994,31.5074,31.2693,31.3328,115400.0
2010-10-08 09:50:00,39.47,39.6,39.39,39.43,82100.0,31.3169,31.4201,31.2535,31.2852,82100.0
2010-10-08 10:00:00,39.43,39.49,39.28,39.28,109100.0,31.2852,31.3328,31.1662,31.1662,109100.0
2010-10-08 10:10:00,39.27,39.36,39.23,39.32,88800.0,31.1582,31.2296,31.1265,31.1979,88800.0
2010-10-08 10:20:00,39.33,39.38,39.21,39.37,77900.0,31.2058,31.2455,31.1106,31.2376,77900.0
2010-10-08 10:30:00,39.36,39.47,39.35,39.4,66400.0,31.2296,31.3169,31.2217,31.2614,66400.0
2010-10-08 10:40:00,39.38,39.41,39.22,39.23,91400.0,31.2455,31.2693,31.1186,31.1265,91400.0
2010-10-08 10:50:00,39.24,39.5,39.21,39.44,55700.0,31.1344,31.3407,31.1106,31.2931,55700.0
2010-10-08 11:00:00,39.43,39.48,39.34,39.34,49600.0,31.2852,31.3249,31.2138,31.2138,49600.0
2010-10-08 11:10:00,39.34,39.47,39.34,39.39,44200.0,31.2138,31.3169,31.2138,31.2535,44200.0
2010-10-08 11:20:00,39.4,39.53,39.36,39.45,42500.0,31.2614,31.3645,31.2296,31.3011,42500.0
2010-10-08 11:30:00,39.46,39.6,39.39,39.43,89700.0,31.309,31.4201,31.2535,31.2852,89700.0
2010-10-08 11:40:00,39.46,39.47,39.41,39.46,54600.0,31.309,31.3169,31.2693,31.309,54600.0
2010-10-08 11:50:00,39.45,39.5,39.39,39.44,55100.0,31.3011,31.3407,31.2535,31.2931,55100.0
2010-10-08 12:00:00,39.44,39.46,39.37,39.41,46800.0,31.2931,31.309,31.2376,31.2693,46800.0
2010-10-08 12:10:00,39.4,39.46,39.36,39.42,33800.0,31.2614,31.309,31.2296,31.2773,33800.0
2010-10-08 12:20:00,39.41,39.47,39.39,39.4,17800.0,31.2693,31.3169,31.2535,31.2614,17800.0
2010-10-08 12:30:00,39.38,39.47,39.37,39.45,71100.0,31.2455,31.3169,31.2376,31.3011,71100.0
2010-10-08 12:40:00,39.46,39.55,39.46,39.47,54200.0,31.309,31.3804,31.309,31.3169,54200.0
2010-10-08 12:50:00,39.48,39.51,39.43,39.48,44000.0,31.3249,31.3487,31.2852,31.3249,44000.0
2010-10-08 13:00:00,39.48,39.55,39.48,39.51,45200.0,31.3249,31.3804,31.3249,31.3487,45200.0
2010-10-08 13:10:00,39.51,39.55,39.49,39.55,54900.0,31.3487,31.3804,31.3328,31.3804,54900.0
2010-10-08 13:20:00,39.55,39.6,39.46,39.53,81000.0,31.3804,31.4201,31.309,31.3645,81000.0
2010-10-08 13:30:00,39.53,39.54,39.41,39.41,51500.0,31.3645,31.3725,31.2693,31.2693,51500.0
2010-10-08 13:40:00,39.41,39.43,39.29,39.34,58800.0,31.2693,31.2852,31.1741,31.2138,58800.0
2010-10-08 13:50:00,39.34,39.43,39.33,39.39,43100.0,31.2138,31.2852,31.2058,31.2535,43100.0
2010-10-08 14:00:00,39.4,39.44,39.26,39.3,87000.0,31.2614,31.2931,31.1503,31.182,87000.0
2010-10-08 14:10:00,39.3,39.38,39.27,39.34,50800.0,31.182,31.2455,31.1582,31.2138,50800.0
2010-10-08 14:20:00,39.34,39.5,39.34,39.46,71000.0,31.2138,31.3407,31.2138,31.309,71000.0
2010-10-08 14:30:00,39.45,39.49,39.42,39.48,39600.0,31.3011,31.3328,31.2773,31.3249,39600.0
2010-10-08 14:40:00,39.48,39.53,39.45,39.46,56000.0,31.3249,31.3645,31.3011,31.309,56000.0
2010-10-08 14:50:00,39.46,39.46,39.39,39.42,64200.0,31.309,31.309,31.2535,31.2773,64200.0
2010-10-08 15:00:00,39.42,39.55,39.42,39.54,104700.0,31.2773,31.3804,31.2773,31.3725,104700.0
2010-10-08 15:10:00,39.54,39.57,39.47,39.54,77000.0,31.3725,31.3963,31.3169,31.3725,77000.0
2010-10-08 15:20:00,39.54,39.54,39.44,39.45,111400.0,31.3725,31.3725,31.2931,31.3011,111400.0
2010-10-08 15:30:00,39.44,39.51,39.43,39.46,157700.0,31.2931,31.3487,31.2852,31.309,157700.0
2010-10-08 15:40:00,39.46,39.49,39.42,39.46,188600.0,31.309,31.3328,31.2773,31.309,188600.0
2010-10-08 15:50:00,39.46,39.49,39.36,39.39,282200.0,31.309,31.3328,31.2296,31.2535,282200.0
2010-10-11 09:30:00,39.47,39.66,39.43,39.55,41000.0,31.3169,31.4677,31.2852,31.3804,41000.0
2010-10-11 09:40:00,39.56,39.69,39.41,39.44,67300.0,31.3883,31.4915,31.2693,31.2931,67300.0
2010-10-11 09:50:00,39.45,39.49,39.3,39.39,101700.0,31.3011,31.3328,31.182,31.2535,101700.0
2010-10-11 10:00:00,39.39,39.5,39.37,39.44,131500.0,31.2535,31.3407,31.2376,31.2931,131500.0
2010-10-11 10:10:00,39.44,39.44,39.31,39.32,53700.0,31.2931,31.2931,31.19,31.1979,53700.0
2010-10-11 10:20:00,39.32,39.49,39.32,39.48,57600.0,31.1979,31.3328,31.1979,31.3249,57600.0
2010-10-11 10:30:00,39.48,39.52,39.38,39.42,40500.0,31.3249,31.3566,31.2455,31.2773,40500.0
2010-10-11 10:40:00,39.43,39.46,39.26,39.31,69200.0,31.2852,31.309,31.1503,31.19,69200.0
2010-10-11 10:50:00,39.31,39.39,39.3,39.32,43700.0,31.19,31.2535,31.182,31.1979,43700.0
2010-10-11 11:00:00,39.32,39.47,39.32,39.45,55000.0,31.1979,31.3169,31.1979,31.3011,55000.0
2010-10-11 11:10:00,39.45,39.53,39.45,39.47,37900.0,31.3011,31.3645,31.3011,31.3169,37900.0
2010-10-11 11:20:00,39.48,39.59,39.48,39.55,23000.0,31.3249,31.4121,31.3249,31.3804,23000.0
2010-10-11 11:30:00,39.55,39.68,39.54,39.64,62400.0,31.3804,31.4835,31.3725,31.4518,62400.0
2010-10-11 11:40:00,39.64,39.68,39.59,39.61,27600.0,31.4518,31.4835,31.4121,31.428,27600.0
2010-10-11 11:50:00,39.61,39.64,39.56,39.57,28300.0,31.428,31.4518,31.3883,31.3963,28300.0
2010-10-11 12:00:00,39.56,39.61,39.55,39.59,27300.0,31.3883,31.428,31.3804,31.4121,27300.0
2010-10-11 12:10:00,39.57,39.61,39.56,39.58,31600.0,31.3963,31.428,31.3883,31.4042,31600.0
2010-10-11 12:20:00,39.59,39.65,39.54,39.63,34900.0,31.4121,31.4597,31.3725,31.4439,34900.0
2010-10-11 12:30:00,39.63,39.74,39.63,39.74,64900.0,31.4439,31.5312,31.4439,31.5312,64900.0
2010-10-11 12:40:00,39.73,39.78,39.71,39.72,39300.0,31.5232,31.5629,31.5074,31.5153,39300.0
2010-10-11 12:50:00,39.72,39.74,39.69,39.72,33200.0,31.5153,31.5312,31.4915,31.5153,33200.0
2010-10-11 13:00:00,39.72,39.77,39.71,39.77,34000.0,31.5153,31.555,31.5074,31.555,34000.0
2010-10-11 13:10:00,39.76,39.78,39.72,39.73,34500.0,31.547,31.5629,31.5153,31.5232,34500.0
2010-10-11 13:20:00,39.72,39.74,39.7,39.74,32500.0,31.5153,31.5312,31.4994,31.5312,32500.0
2010-10-11 13:30:00,39.73,39.77,39.73,39.77,39700.0,31.5232,31.555,31.5232,31.555,39700.0
2010-10-11 13:40:00,39.77,39.82,39.75,39.82,51700.0,31.555,31.5946,31.5391,31.5946,51700.0
2010-10-11 13:50:00,39.82,39.83,39.73,39.81,51000.0,31.5946,31.6026,31.5232,31.5867,51000.0
2010-10-11 14:00:00,39.8,39.85,39.73,39.83,82200.0,31.5788,31.6184,31.5232,31.6026,82200.0
2010-10-11 14:10:00,39.82,39.84,39.74,39.81,35700.0,31.5946,31.6105,31.5312,31.5867,35700.0
2010-10-11 14:20:00,39.79,39.84,39.77,39.84,27900.0,31.5708,31.6105,31.555,31.6105,27900.0
2010-10-11 14:30:00,39.83,39.85,39.81,39.83,29600.0,31.6026,31.6184,31.5867,31.6026,29600.0
2010-10-11 14:40:00,39.83,39.86,39.75,39.77,39500.0,31.6026,31.6264,31.5391,31.555,39500.0
2010-10-11 14:50:00,39.77,39.78,39.73,39.75,43000.0,31.555,31.5629,31.5232,31.5391,43000.0
2010-10-11 15:00:00,39.75,39.76,39.72,39.73,43000.0,31.5391,31.547,31.5153,31.5232,43000.0
2010-10-11 15:10:00,39.72,39.73,39.66,39.68,54200.0,31.5153,31.5232,31.4677,31.4835,54200.0
2010-10-11 15:20:00,39.68,39.68,39.62,39.64,57000.0,31.4835,31.4835,31.4359,31.4518,57000.0
2010-10-11 15:30:00,39.64,39.67,39.58,39.6,112100.0,31.4518,31.4756,31.4042,31.4201,112100.0
2010-10-11 15:40:00,39.6,39.69,39.55,39.69,132900.0,31.4201,31.4915,31.3804,31.4915,132900.0
2010-10-11 15:50:00,39.68,39.7,39.63,39.69,132000.0,31.4835,31.4994,31.4439,31.4915,132000.0
2010-10-12 09:30:00,39.56,39.73,39.51,39.58,102700.0,31.3883,31.5232,31.3487,31.4042,102700.0
2010-10-12 09:40:00,39.56,39.68,39.48,39.55,70000.0,31.3883,31.4835,31.3249,31.3804,70000.0
2010-10-12 09:50:00,39.54,39.81,39.53,39.78,76800.0,31.3725,31.5867,31.3645,31.5629,76800.0
2010-10-12 10:00:00,39.78,39.94,39.71,39.71,86700.0,31.5629,31.6898,31.5074,31.5074,86700.0
2010-10-12 10:10:00,39.71,39.88,39.71,39.84,82900.0,31.5074,31.6422,31.5074,31.6105,82900.0
2010-10-12 10:20:00,39.85,39.85,39.71,39.75,40500.0,31.6184,31.6184,31.5074,31.5391,40500.0
2010-10-12 10:30:00,39.75,39.83,39.7,39.83,63300.0,31.5391,31.6026,31.4994,31.6026,63300.0
2010-10-12 10:40:00,39.84,39.99,39.73,39.91,86900.0,31.6105,31.7295,31.5232,31.666,86900.0
2010-10-12 10:50:00,39.91,39.99,39.89,39.94,80700.0,31.666,31.7295,31.6502,31.6898,80700.0
2010-10-12 11:00:00,39.94,39.97,39.86,39.89,57000.0,31.6898,31.7136,31.6264,31.6502,57000.0
2010-10-12 11:10:00,39.9,39.93,39.84,39.87,40200.0,31.6581,31.6819,31.6105,31.6343,40200.0
2010-10-12 11:20:00,39.88,39.96,39.85,39.89,42500.0,31.6422,31.7057,31.6184,31.6502,42500.0
2010-10-12 11:30:00,39.89,39.92,39.84,39.9,52200.0,31.6502,31.674,31.6105,31.6581,52200.0
2010-10-12 11:40:00,39.9,40.02,39.89,39.99,85700.0,31.6581,31.7533,31.6502,31.7295,85700.0
2010-10-12 11:50:00,39.98,40.08,39.96,40.04,50300.0,31.7216,31.8009,31.7057,31.7692,50300.0
2010-10-12 12:00:00,40.04,40.12,40.03,40.09,91100.0,31.7692,31.8327,31.7613,31.8089,91100.0
2010-10-12 12:10:00,40.1,40.29,40.09,40.24,134900.0,31.8168,31.9675,31.8089,31.9279,134900.0
2010-10-12 12:20:00,40.24,40.32,40.23,40.28,77900.0,31.9279,31.9913,31.9199,31.9596,77900.0
2010-10-12 12:30:00,40.28,40.32,40.21,40.31,47300.0,31.9596,31.9913,31.9041,31.9834,47300.0
2010-10-12 12:40:00,40.3,40.42,40.3,40.42,74200.0,31.9755,32.0707,31.9755,32.0707,74200.0
2010-10-12 12:50:00,40.42,40.48,40.4,40.46,66600.0,32.0707,32.1183,32.0548,32.1024,66600.0
2010-10-12 13:00:00,40.45,40.47,40.4,40.44,82900.0,32.0945,32.1104,32.0548,32.0866,82900.0
2010-10-12 13:10:00,40.44,40.46,40.35,40.36,54300.0,32.0866,32.1024,32.0151,32.0231,54300.0
2010-10-12 13:20:00,40.35,40.38,40.32,40.36,30500.0,32.0151,32.039,31.9913,32.0231,30500.0
2010-10-12 13:30:00,40.35,40.37,40.25,40.26,47600.0,32.0151,32.031,31.9358,31.9437,47600.0
2010-10-12 13:40:00,40.26,40.3,40.24,40.3,32900.0,31.9437,31.9755,31.9279,31.9755,32900.0
2010-10-12 13:50:00,40.3,40.34,40.28,40.32,46500.0,31.9755,32.0072,31.9596,31.9913,46500.0
2010-10-12 14:00:00,40.32,40.44,40.22,40.33,128500.0,31.9913,32.0866,31.912,31.9993,128500.0
2010-10-12 14:10:00,40.33,40.58,40.33,40.47,113400.0,31.9993,32.1976,31.9993,32.1104,113400.0
2010-10-12 14:20:00,40.48,40.48,40.35,40.39,73400.0,32.1183,32.1183,32.0151,32.0469,73400.0
2010-10-12 14:30:00,40.39,40.42,40.21,40.24,95100.0,32.0469,32.0707,31.9041,31.9279,95100.0
2010-10-12 14:40:00,40.25,40.4,40.25,40.28,85000.0,31.9358,32.0548,31.9358,31.9596,85000.0
2010-10-12 14:50:00,40.28,40.4,40.28,40.4,77800.0,31.9596,32.0548,31.9596,32.0548,77800.0
2010-10-12 15:00:00,40.4,40.4,40.26,40.38,88100.0,32.0548,32.0548,31.9437,32.039,88100.0
2010-10-12 15:10:00,40.39,40.47,40.33,40.39,86200.0,32.0469,32.1104,31.9993,32.0469,86200.0
2010-10-12 15:20:00,40.39,40.66,40.36,40.65,145600.0,32.0469,32.2611,32.0231,32.2532,145600.0
2010-10-12 15:30:00,40.65,40.67,40.59,40.62,181500.0,32.2532,32.269,32.2056,32.2294,181500.0
2010-10-12 15:40:00,40.62,40.66,40.57,40.65,271300.0,32.2294,32.2611,32.1897,32.2532,271300.0
2010-10-12 15:50:00,40.66,40.69,40.53,40.54,363900.0,32.2611,32.2849,32.158,32.1659,363900.0
2010-10-13 09:30:00,40.91,41.07,39.91,40.19,472400.0,32.4595,32.5864,31.666,31.8882,472400.0
2010-10-13 09:40:00,40.18,40.76,40.18,40.68,148700.0,31.8803,32.3405,31.8803,32.277,148700.0
2010-10-13 09:50:00,40.68,40.71,40.53,40.61,136200.0,32.277,32.3008,32.158,32.2214,136200.0
2010-10-13 10:00:00,40.62,40.77,40.61,40.75,138300.0,32.2294,32.3484,32.2214,32.3325,138300.0
2010-10-13 10:10:00,40.75,40.79,40.61,40.71,151800.0,32.3325,32.3643,32.2214,32.3008,151800.0
2010-10-13 10:20:00,40.71,40.81,40.66,40.74,341700.0,32.3008,32.3801,32.2611,32.3246,341700.0
2010-10-13 10:30:00,40.74,40.8,40.69,40.76,141200.0,32.3246,32.3722,32.2849,32.3405,141200.0
2010-10-13 10:40:00,40.75,40.75,40.55,40.57,136700.0,32.3325,32.3325,32.1738,32.1897,136700.0
2010-10-13 10:50:00,40.57,40.7,40.56,40.67,159500.0,32.1897,32.2929,32.1818,32.269,159500.0
2010-10-13 11:00:00,40.66,40.86,40.59,40.83,120200.0,32.2611,32.4198,32.2056,32.396,120200.0
2010-10-13 11:10:00,40.84,40.93,40.78,40.83,104500.0,32.4039,32.4753,32.3563,32.396,104500.0
2010-10-13 11:20:00,40.83,40.85,40.65,40.67,122400.0,32.396,32.4119,32.2532,32.269,122400.0
2010-10-13 11:30:00,40.68,40.77,40.68,40.73,69700.0,32.277,32.3484,32.277,32.3167,69700.0
2010-10-13 11:40:00,40.74,40.75,40.64,40.73,54500.0,32.3246,32.3325,32.2452,32.3167,54500.0
2010-10-13 11:50:00,40.73,40.76,40.63,40.66,64900.0,32.3167,32.3405,32.2373,32.2611,64900.0
2010-10-13 12:00:00,40.67,40.77,40.63,40.69,157200.0,32.269,32.3484,32.2373,32.2849,157200.0
2010-10-13 12:10:00,40.68,40.78,40.65,40.78,53800.0,32.277,32.3563,32.2532,32.3563,53800.0
2010-10-13 12:20:00,40.77,40.93,40.76,40.91,65300.0,32.3484,32.4753,32.3405,32.4595,65300.0
2010-10-13 12:30:00,40.91,41.06,40.88,41.05,89900.0,32.4595,32.5785,32.4357,32.5706,89900.0
2010-10-13 12:40:00,41.05,41.1,41.03,41.1,134400.0,32.5706,32.6102,32.5547,32.6102,134400.0
2010-10-13 12:50:00,41.09,41.15,41.06,41.06,115300.0,32.6023,32.6499,32.5785,32.5785,115300.0
2010-10-13 13:00:00,41.06,41.1,41.02,41.06,103200.0,32.5785,32.6102,32.5468,32.5785,103200.0
2010-10-13 13:10:00,41.05,41.07,40.99,41.02,71500.0,32.5706,32.5864,32.5229,32.5468,71500.0
2010-10-13 13:20:00,41.03,41.05,40.96,41.04,105500.0,32.5547,32.5706,32.4991,32.5626,105500.0
2010-10-13 13:30:00,41.03,41.07,40.94,41.03,82900.0,32.5547,32.5864,32.4833,32.5547,82900.0
2010-10-13 13:40:00,41.03,41.04,40.83,40.87,93400.0,32.5547,32.5626,32.396,32.4277,93400.0
2010-10-13 13:50:00,40.86,40.89,40.78,40.8,73500.0,32.4198,32.4436,32.3563,32.3722,73500.0
2010-10-13 14:00:00,40.8,40.91,40.79,40.85,68400.0,32.3722,32.4595,32.3643,32.4119,68400.0
2010-10-13 14:10:00,40.84,40.95,40.8,40.83,95100.0,32.4039,32.4912,32.3722,32.396,95100.0
2010-10-13 14:20:00,40.83,40.85,40.71,40.72,99500.0,32.396,32.4119,32.3008,32.3087,99500.0
2010-10-13 14:30:00,40.72,40.78,40.68,40.77,172900.0,32.3087,32.3563,32.277,32.3484,172900.0
2010-10-13 14:40:00,40.76,40.81,40.71,40.74,141000.0,32.3405,32.3801,32.3008,32.3246,141000.0
2010-10-13 14:50:00,40.75,40.8,40.69,40.74,99900.0,32.3325,32.3722,32.2849,32.3246,99900.0
2010-10-13 15:00:00,40.74,40.75,40.51,40.56,271000.0,32.3246,32.3325,32.1421,32.1818,271000.0
2010-10-13 15:10:00,40.56,40.7,40.5,40.7,138600.0,32.1818,32.2929,32.1342,32.2929,138600.0
2010-10-13 15:20:00,40.7,40.78,40.5,40.5,201700.0,32.2929,32.3563,32.1342,32.1342,201700.0
2010-10-13 15:30:00,40.5,40.6,40.5,40.5,250500.0,32.1342,32.2135,32.1342,32.1342,250500.0
2010-10-13 15:40:00,40.5,40.56,40.46,40.46,181000.0,32.1342,32.1818,32.1024,32.1024,181000.0
2010-10-13 15:50:00,40.46,40.49,40.33,40.4,422500.0,32.1024,32.1262,31.9993,32.0548,422500.0
2010-10-14 09:30:00,40.18,40.41,39.55,39.85,400100.0,31.8803,32.0628,31.3804,31.6184,400100.0
2010-10-14 09:40:00,39.84,40.25,39.8,40.03,321100.0,31.6105,31.9358,31.5788,31.7613,321100.0
2010-10-14 09:50:00,40.02,40.06,39.83,39.84,156900.0,31.7533,31.7851,31.6026,31.6105,156900.0
2010-10-14 10:00:00,39.84,40.04,39.84,39.94,120700.0,31.6105,31.7692,31.6105,31.6898,120700.0
2010-10-14 10:10:00,39.95,40.05,39.84,39.98,127600.0,31.6978,31.7771,31.6105,31.7216,127600.0
2010-10-14 10:20:00,39.98,40.11,39.98,40.09,99000.0,31.7216,31.8247,31.7216,31.8089,99000.0
2010-10-14 10:30:00,40.09,40.34,40.06,40.32,192400.0,31.8089,32.0072,31.7851,31.9913,192400.0
2010-10-14 10:40:00,40.32,40.39,40.24,40.35,125300.0,31.9913,32.0469,31.9279,32.0151,125300.0
2010-10-14 10:50:00,40.34,40.36,40.21,40.26,76000.0,32.0072,32.0231,31.9041,31.9437,76000.0
2010-10-14 11:00:00,40.27,40.27,40.11,40.17,71200.0,31.9517,31.9517,31.8247,31.8723,71200.0
2010-10-14 11:10:00,40.17,40.17,40.1,40.13,72400.0,31.8723,31.8723,31.8168,31.8406,72400.0
2010-10-14 11:20:00,40.14,40.26,40.12,40.21,128900.0,31.8485,31.9437,31.8327,31.9041,128900.0
2010-10-14 11:30:00,40.21,40.3,40.11,40.11,110000.0,31.9041,31.9755,31.8247,31.8247,110000.0
2010-10-14 11:40:00,40.13,40.19,40.02,40.11,181500.0,31.8406,31.8882,31.7533,31.8247,181500.0
2010-10-14 11:50:00,40.1,40.21,40.09,40.21,103500.0,31.8168,31.9041,31.8089,31.9041,103500.0
2010-10-14 12:00:00,40.21,40.29,40.16,40.22,48700.0,31.9041,31.9675,31.8644,31.912,48700.0
2010-10-14 12:10:00,40.22,40.27,40.17,40.18,71800.0,31.912,31.9517,31.8723,31.8803,71800.0
2010-10-14 12:20:00,40.18,40.19,40.09,40.17,121300.0,31.8803,31.8882,31.8089,31.8723,121300.0
2010-10-14 12:30:00,40.17,40.17,39.89,39.9,266600.0,31.8723,31.8723,31.6502,31.6581,266600.0
2010-10-14 12:40:00,39.9,39.9,39.78,39.78,165000.0,31.6581,31.6581,31.5629,31.5629,165000.0
2010-10-14 12:50:00,39.78,39.79,39.7,39.71,165400.0,31.5629,31.5708,31.4994,31.5074,165400.0
2010-10-14 13:00:00,39.72,39.75,39.29,39.42,338900.0,31.5153,31.5391,31.1741,31.2773,338900.0
2010-10-14 13:10:00,39.42,39.47,39.29,39.3,143800.0,31.2773,31.3169,31.1741,31.182,143800.0
2010-10-14 13:20:00,39.3,39.34,39.2,39.29,211400.0,31.182,31.2138,31.1027,31.1741,211400.0
2010-10-14 13:30:00,39.3,39.58,39.29,39.58,107800.0,31.182,31.4042,31.1741,31.4042,107800.0
2010-10-14 13:40:00,39.59,39.63,39.46,39.54,72200.0,31.4121,31.4439,31.309,31.3725,72200.0
2010-10-14 13:50:00,39.54,39.63,39.51,39.6,132400.0,31.3725,31.4439,31.3487,31.4201,132400.0
2010-10-14 14:00:00,39.59,39.61,39.48,39.52,97900.0,31.4121,31.428,31.3249,31.3566,97900.0
2010-10-14 14:10:00,39.53,39.57,39.5,39.57,70200.0,31.3645,31.3963,31.3407,31.3963,70200.0
2010-10-14 14:20:00,39.56,39.65,39.5,39.55,97100.0,31.3883,31.4597,31.3407,31.3804,97100.0
2010-10-14 14:30:00,39.56,39.62,39.49,39.56,71900.0,31.3883,31.4359,31.3328,31.3883,71900.0
2010-10-14 14:40:00,39.55,39.58,39.47,39.51,67600.0,31.3804,31.4042,31.3169,31.3487,67600.0
2010-10-14 14:50:00,39.52,39.55,39.39,39.4,98300.0,31.3566,31.3804,31.2535,31.2614,98300.0
2010-10-14 15:00:00,39.41,39.46,39.33,39.4,165000.0,31.2693,31.309,31.2058,31.2614,165000.0
2010-10-14 15:10:00,39.4,39.47,39.38,39.43,137300.0,31.2614,31.3169,31.2455,31.2852,137300.0
2010-10-14 15:20:00,39.42,39.64,39.42,39.62,281900.0,31.2773,31.4518,31.2773,31.4359,281900.0
2010-10-14 15:30:00,39.62,39.9,39.6,39.88,369000.0,31.4359,31.6581,31.4201,31.6422,369000.0
2010-10-14 15:40:00,39.87,39.92,39.76,39.81,488600.0,31.6343,31.674,31.547,31.5867,488600.0
2010-10-14 15:50:00,39.82,39.93,39.8,39.9,532600.0,31.5946,31.6819,31.5788,31.6581,532600.0
2010-10-15 09:30:00,40.24,40.25,38.71,38.83,1003600.0,31.9279,31.9358,30.7139,30.8091,1003600.0
2010-10-15 09:40:00,38.81,38.93,38.43,38.53,702100.0,30.7933,30.8885,30.4918,30.5711,702100.0
2010-10-15 09:50:00,38.54,38.84,38.4,38.63,729000.0,30.579,30.8171,30.4679,30.6504,729000.0
2010-10-15 10:00:00,38.63,38.85,38.6,38.78,609800.0,30.6504,30.825,30.6266,30.7695,609800.0
2010-10-15 10:10:00,38.78,38.78,38.43,38.46,401500.0,30.7695,30.7695,30.4918,30.5156,401500.0
2010-10-15 10:20:00,38.47,38.49,38.02,38.21,461800.0,30.5235,30.5394,30.1664,30.3172,461800.0
2010-10-15 10:30:00,38.21,38.21,37.87,38.02,615700.0,30.3172,30.3172,30.0474,30.1664,615700.0
2010-10-15 10:40:00,38.02,38.69,38.0,38.56,525900.0,30.1664,30.698,30.1506,30.5949,525900.0
2010-10-15 10:50:00,38.56,38.56,38.04,38.05,753900.0,30.5949,30.5949,30.1823,30.1902,753900.0
2010-10-15 11:00:00,38.06,38.3,38.04,38.3,527600.0,30.1982,30.3886,30.1823,30.3886,527600.0
2010-10-15 11:10:00,38.3,38.6,38.29,38.4,286200.0,30.3886,30.6266,30.3807,30.4679,286200.0
2010-10-15 11:20:00,38.4,38.52,38.27,38.46,125500.0,30.4679,30.5632,30.3648,30.5156,125500.0
2010-10-15 11:30:00,38.46,38.62,38.42,38.42,113500.0,30.5156,30.6425,30.4838,30.4838,113500.0
2010-10-15 11:40:00,38.43,38.43,38.14,38.15,205600.0,30.4918,30.4918,30.2617,30.2696,205600.0
2010-10-15 11:50:00,38.16,38.2,37.98,38.05,195000.0,30.2775,30.3093,30.1347,30.1902,195000.0
2010-10-15 12:00:00,38.05,38.19,37.33,37.4,684000.0,30.1902,30.3013,29.619,29.6745,684000.0
2010-10-15 12:10:00,37.4,37.64,37.38,37.58,308200.0,29.6745,29.8649,29.6586,29.8173,308200.0
2010-10-15 12:20:00,37.59,37.62,37.48,37.53,125200.0,29.8253,29.8491,29.738,29.7777,125200.0
2010-10-15 12:30:00,37.53,37.67,37.46,37.63,271800.0,29.7777,29.8887,29.7221,29.857,271800.0
2010-10-15 12:40:00,37.65,37.87,37.64,37.87,142100.0,29.8729,30.0474,29.8649,30.0474,142100.0
2010-10-15 12:50:00,37.87,38.0,37.61,37.67,375000.0,30.0474,30.1506,29.8411,29.8887,375000.0
2010-10-15 13:00:00,37.68,37.76,37.55,37.6,172200.0,29.8967,29.9601,29.7935,29.8332,172200.0
2010-10-15 13:10:00,37.6,37.71,37.59,37.62,124500.0,29.8332,29.9205,29.8253,29.8491,124500.0
2010-10-15 13:20:00,37.62,37.72,37.53,37.67,102100.0,29.8491,29.9284,29.7777,29.8887,102100.0
2010-10-15 13:30:00,37.68,37.72,37.56,37.56,146600.0,29.8967,29.9284,29.8015,29.8015,146600.0
2010-10-15 13:40:00,37.57,37.72,37.45,37.72,402000.0,29.8094,29.9284,29.7142,29.9284,402000.0
2010-10-15 13:50:00,37.71,37.83,37.65,37.72,456800.0,29.9205,30.0157,29.8729,29.9284,456800.0
2010-10-15 14:00:00,37.72,37.72,37.5,37.5,232300.0,29.9284,29.9284,29.7539,29.7539,232300.0
2010-10-15 14:10:00,37.5,37.66,37.4,37.53,174900.0,29.7539,29.8808,29.6745,29.7777,174900.0
2010-10-15 14:20:00,37.53,37.56,37.27,37.3,316200.0,29.7777,29.8015,29.5714,29.5952,316200.0
2010-10-15 14:30:00,37.31,37.43,37.29,37.38,398600.0,29.6031,29.6983,29.5872,29.6586,398600.0
2010-10-15 14:40:00,37.38,37.38,37.26,37.35,372200.0,29.6586,29.6586,29.5634,29.6348,372200.0
2010-10-15 14:50:00,37.35,37.35,37.22,37.27,375400.0,29.6348,29.6348,29.5317,29.5714,375400.0
2010-10-15 15:00:00,37.26,37.28,37.07,37.12,920700.0,29.5634,29.5793,29.4127,29.4524,920700.0
2010-10-15 15:10:00,37.13,37.27,37.11,37.22,488700.0,29.4603,29.5714,29.4444,29.5317,488700.0
2010-10-15 15:20:00,37.22,37.27,37.17,37.17,411600.0,29.5317,29.5714,29.492,29.492,411600.0
2010-10-15 15:30:00,37.17,37.26,37.14,37.2,574000.0,29.492,29.5634,29.4682,29.5158,574000.0
2010-10-15 15:40:00,37.19,37.2,37.01,37.17,829900.0,29.5079,29.5158,29.3651,29.492,829900.0
2010-10-15 15:50:00,37.16,37.17,36.5,36.88,2457000.0,29.4841,29.492,28.9604,29.2619,2457000.0
2010-10-18 09:30:00,36.86,36.94,36.33,36.33,593200.0,29.2461,29.3095,28.8255,28.8255,593200.0
2010-10-18 09:40:00,36.33,36.56,36.1,36.28,653800.0,28.8255,29.008,28.643,28.7859,653800.0
2010-10-18 09:50:00,36.28,36.77,36.24,36.74,750900.0,28.7859,29.1746,28.7541,29.1508,750900.0
2010-10-18 10:00:00,36.72,36.82,36.63,36.71,395600.0,29.135,29.2143,29.0636,29.127,395600.0
2010-10-18 10:10:00,36.7,37.15,36.7,37.14,506700.0,29.1191,29.4762,29.1191,29.4682,506700.0
2010-10-18 10:20:00,37.14,37.2,37.05,37.1,351000.0,29.4682,29.5158,29.3968,29.4365,351000.0
2010-10-18 10:30:00,37.09,37.17,37.05,37.15,240100.0,29.4285,29.492,29.3968,29.4762,240100.0
2010-10-18 10:40:00,37.16,37.17,37.05,37.05,239700.0,29.4841,29.492,29.3968,29.3968,239700.0
2010-10-18 10:50:00,37.05,37.19,37.04,37.14,328700.0,29.3968,29.5079,29.3889,29.4682,328700.0
2010-10-18 11:00:00,37.15,37.17,36.97,37.0,475800.0,29.4762,29.492,29.3333,29.3571,475800.0
2010-10-18 11:10:00,36.99,37.16,36.99,37.14,194800.0,29.3492,29.4841,29.3492,29.4682,194800.0
2010-10-18 11:20:00,37.14,37.17,37.06,37.09,198000.0,29.4682,29.492,29.4047,29.4285,198000.0
2010-10-18 11:30:00,37.09,37.1,36.97,37.02,214300.0,29.4285,29.4365,29.3333,29.373,214300.0
2010-10-18 11:40:00,37.01,37.01,36.91,37.0,155300.0,29.3651,29.3651,29.2857,29.3571,155300.0
2010-10-18 11:50:00,36.99,37.03,36.95,37.03,232900.0,29.3492,29.3809,29.3175,29.3809,232900.0
2010-10-18 12:00:00,37.03,37.12,37.02,37.06,128900.0,29.3809,29.4524,29.373,29.4047,128900.0
2010-10-18 12:10:00,37.06,37.1,37.01,37.06,56500.0,29.4047,29.4365,29.3651,29.4047,56500.0
2010-10-18 12:20:00,37.06,37.1,36.97,36.99,100600.0,29.4047,29.4365,29.3333,29.3492,100600.0
2010-10-18 12:30:00,37.0,37.06,36.99,37.05,206100.0,29.3571,29.4047,29.3492,29.3968,206100.0
2010-10-18 12:40:00,37.05,37.05,36.99,37.01,116700.0,29.3968,29.3968,29.3492,29.3651,116700.0
2010-10-18 12:50:00,37.01,37.15,37.0,37.1,170600.0,29.3651,29.4762,29.3571,29.4365,170600.0
2010-10-18 13:00:00,37.11,37.17,37.06,37.12,152200.0,29.4444,29.492,29.4047,29.4524,152200.0
2010-10-18 13:10:00,37.12,37.14,37.01,37.02,98700.0,29.4524,29.4682,29.3651,29.373,98700.0
2010-10-18 13:20:00,37.02,37.04,36.97,36.97,65200.0,29.373,29.3889,29.3333,29.3333,65200.0
2010-10-18 13:30:00,36.97,37.03,36.95,37.03,131900.0,29.3333,29.3809,29.3175,29.3809,131900.0
2010-10-18 13:40:00,37.03,37.04,37.0,37.02,63800.0,29.3809,29.3889,29.3571,29.373,63800.0
2010-10-18 13:50:00,37.01,37.03,37.0,37.01,97900.0,29.3651,29.3809,29.3571,29.3651,97900.0
2010-10-18 14:00:00,37.01,37.05,37.01,37.04,104000.0,29.3651,29.3968,29.3651,29.3889,104000.0
2010-10-18 14:10:00,37.05,37.14,37.04,37.12,99800.0,29.3968,29.4682,29.3889,29.4524,99800.0
2010-10-18 14:20:00,37.11,37.15,37.03,37.14,91400.0,29.4444,29.4762,29.3809,29.4682,91400.0
2010-10-18 14:30:00,37.15,37.15,37.01,37.02,138600.0,29.4762,29.4762,29.3651,29.373,138600.0
2010-10-18 14:40:00,37.02,37.11,37.01,37.06,111900.0,29.373,29.4444,29.3651,29.4047,111900.0
2010-10-18 14:50:00,37.06,37.06,36.93,36.97,176000.0,29.4047,29.4047,29.3016,29.3333,176000.0
2010-10-18 15:00:00,36.98,37.15,36.98,37.13,221900.0,29.3413,29.4762,29.3413,29.4603,221900.0
2010-10-18 15:10:00,37.13,37.16,37.05,37.05,164100.0,29.4603,29.4841,29.3968,29.3968,164100.0
2010-10-18 15:20:00,37.04,37.04,36.93,37.01,234000.0,29.3889,29.3889,29.3016,29.3651,234000.0
2010-10-18 15:30:00,37.01,37.13,37.0,37.05,277000.0,29.3651,29.4603,29.3571,29.3968,277000.0
2010-10-18 15:40:00,37.04,37.13,37.03,37.11,240700.0,29.3889,29.4603,29.3809,29.4444,240700.0
2010-10-18 15:50:00,37.12,37.24,37.11,37.21,715600.0,29.4524,29.5476,29.4444,29.5238,715600.0
2010-10-19 09:30:00,38.25,38.84,37.71,38.48,1311000.0,30.3489,30.8171,29.9205,30.5314,1311000.0
2010-10-19 09:40:00,38.48,39.35,38.4,39.33,1328400.0,30.5314,31.2217,30.4679,31.2058,1328400.0
2010-10-19 09:50:00,39.33,39.34,38.54,39.18,880800.0,31.2058,31.2138,30.579,31.0868,880800.0
2010-10-19 10:00:00,39.18,39.25,38.55,39.1,363100.0,31.0868,31.1424,30.587,31.0234,363100.0
2010-10-19 10:10:00,39.09,39.51,39.06,39.46,437100.0,31.0154,31.3487,30.9916,31.309,437100.0
2010-10-19 10:20:00,39.46,39.46,39.11,39.35,241600.0,31.309,31.309,31.0313,31.2217,241600.0
2010-10-19 10:30:00,39.35,39.8,39.32,39.63,566800.0,31.2217,31.5788,31.1979,31.4439,566800.0
2010-10-19 10:40:00,39.63,39.87,39.53,39.79,288900.0,31.4439,31.6343,31.3645,31.5708,288900.0
2010-10-19 10:50:00,39.8,40.12,39.73,39.91,551700.0,31.5788,31.8327,31.5232,31.666,551700.0
2010-10-19 11:00:00,39.92,40.0,39.78,39.81,279100.0,31.674,31.7374,31.5629,31.5867,279100.0
2010-10-19 11:10:00,39.8,39.9,39.67,39.68,247100.0,31.5788,31.6581,31.4756,31.4835,247100.0
2010-10-19 11:20:00,39.67,39.73,39.54,39.59,257100.0,31.4756,31.5232,31.3725,31.4121,257100.0
2010-10-19 11:30:00,39.58,39.71,39.58,39.67,195700.0,31.4042,31.5074,31.4042,31.4756,195700.0
2010-10-19 11:40:00,39.68,39.78,39.57,39.78,176500.0,31.4835,31.5629,31.3963,31.5629,176500.0
2010-10-19 11:50:00,39.77,39.88,39.6,39.65,223700.0,31.555,31.6422,31.4201,31.4597,223700.0
2010-10-19 12:00:00,39.65,39.84,39.61,39.77,293600.0,31.4597,31.6105,31.428,31.555,293600.0
2010-10-19 12:10:00,39.78,40.09,39.73,39.93,201700.0,31.5629,31.8089,31.5232,31.6819,201700.0
2010-10-19 12:20:00,39.93,40.05,39.88,39.9,204000.0,31.6819,31.7771,31.6422,31.6581,204000.0
2010-10-19 12:30:00,39.89,40.04,39.85,40.03,168400.0,31.6502,31.7692,31.6184,31.7613,168400.0
2010-10-19 12:40:00,40.03,40.15,39.98,40.08,327400.0,31.7613,31.8565,31.7216,31.8009,327400.0
2010-10-19 12:50:00,40.07,40.08,39.82,39.9,179900.0,31.793,31.8009,31.5946,31.6581,179900.0
2010-10-19 13:00:00,39.9,39.96,39.6,39.63,173700.0,31.6581,31.7057,31.4201,31.4439,173700.0
2010-10-19 13:10:00,39.63,39.66,39.47,39.63,272500.0,31.4439,31.4677,31.3169,31.4439,272500.0
2010-10-19 13:20:00,39.64,39.75,39.42,39.47,182100.0,31.4518,31.5391,31.2773,31.3169,182100.0
2010-10-19 13:30:00,39.47,39.61,39.4,39.56,188000.0,31.3169,31.428,31.2614,31.3883,188000.0
2010-10-19 13:40:00,39.57,39.6,39.41,39.42,147600.0,31.3963,31.4201,31.2693,31.2773,147600.0
2010-10-19 13:50:00,39.44,39.45,38.69,38.91,711600.0,31.2931,31.3011,30.698,30.8726,711600.0
2010-10-19 14:00:00,38.91,38.94,38.32,38.83,873000.0,30.8726,30.8964,30.4045,30.8091,873000.0
2010-10-19 14:10:00,38.83,39.37,38.77,39.05,572700.0,30.8091,31.2376,30.7615,30.9837,572700.0
2010-10-19 14:20:00,39.06,39.07,38.47,38.51,429500.0,30.9916,30.9996,30.5235,30.5552,429500.0
2010-10-19 14:30:00,38.52,38.72,38.43,38.49,498700.0,30.5632,30.7218,30.4918,30.5394,498700.0
2010-10-19 14:40:00,38.49,38.65,38.42,38.64,246000.0,30.5394,30.6663,30.4838,30.6584,246000.0
2010-10-19 14:50:00,38.64,38.77,38.55,38.56,226700.0,30.6584,30.7615,30.587,30.5949,226700.0
2010-10-19 15:00:00,38.56,38.85,38.56,38.57,361900.0,30.5949,30.825,30.5949,30.6028,361900.0
2010-10-19 15:10:00,38.56,38.73,38.4,38.6,329300.0,30.5949,30.7298,30.4679,30.6266,329300.0
2010-10-19 15:20:00,38.61,38.74,38.38,38.38,228700.0,30.6346,30.7377,30.4521,30.4521,228700.0
2010-10-19 15:30:00,38.39,38.48,38.31,38.37,567200.0,30.46,30.5314,30.3965,30.4441,567200.0
2010-10-19 15:40:00,38.37,38.74,38.36,38.71,687300.0,30.4441,30.7377,30.4362,30.7139,687300.0
2010-10-19 15:50:00,38.71,38.77,38.61,38.76,924300.0,30.7139,30.7615,30.6346,30.7536,924300.0
2010-10-20 09:30:00,38.79,38.89,38.01,38.16,424800.0,30.7774,30.8567,30.1585,30.2775,424800.0
2010-10-20 09:40:00,38.09,38.25,37.98,38.12,561000.0,30.222,30.3489,30.1347,30.2458,561000.0
2010-10-20 09:50:00,38.12,38.31,37.77,37.83,287900.0,30.2458,30.3965,29.9681,30.0157,287900.0
2010-10-20 10:00:00,37.84,37.99,37.74,37.78,206200.0,30.0236,30.1426,29.9443,29.976,206200.0
2010-10-20 10:10:00,37.78,37.83,37.37,37.5,434600.0,29.976,30.0157,29.6507,29.7539,434600.0
2010-10-20 10:20:00,37.5,37.54,37.21,37.48,396800.0,29.7539,29.7856,29.5238,29.738,396800.0
2010-10-20 10:30:00,37.5,37.76,37.49,37.59,463100.0,29.7539,29.9601,29.7459,29.8253,463100.0
2010-10-20 10:40:00,37.59,37.77,37.52,37.7,399700.0,29.8253,29.9681,29.7697,29.9125,399700.0
2010-10-20 10:50:00,37.7,37.72,37.52,37.62,223400.0,29.9125,29.9284,29.7697,29.8491,223400.0
2010-10-20 11:00:00,37.63,37.76,37.61,37.69,97500.0,29.857,29.9601,29.8411,29.9046,97500.0
2010-10-20 11:10:00,37.7,37.75,37.58,37.68,198100.0,29.9125,29.9522,29.8173,29.8967,198100.0
2010-10-20 11:20:00,37.69,37.81,37.67,37.79,211800.0,29.9046,29.9998,29.8887,29.984,211800.0
2010-10-20 11:30:00,37.79,37.85,37.71,37.82,214800.0,29.984,30.0316,29.9205,30.0078,214800.0
2010-10-20 11:40:00,37.82,37.9,37.79,37.88,166900.0,30.0078,30.0712,29.984,30.0554,166900.0
2010-10-20 11:50:00,37.88,37.98,37.88,37.92,185200.0,30.0554,30.1347,30.0554,30.0871,185200.0
2010-10-20 12:00:00,37.93,38.11,37.89,38.1,409400.0,30.095,30.2379,30.0633,30.2299,409400.0
2010-10-20 12:10:00,38.1,38.19,38.01,38.13,224200.0,30.2299,30.3013,30.1585,30.2537,224200.0
2010-10-20 12:20:00,38.14,38.18,38.07,38.15,836100.0,30.2617,30.2934,30.2061,30.2696,836100.0
2010-10-20 12:30:00,38.16,38.26,38.1,38.26,179700.0,30.2775,30.3569,30.2299,30.3569,179700.0
2010-10-20 12:40:00,38.25,38.32,38.21,38.24,154100.0,30.3489,30.4045,30.3172,30.341,154100.0
2010-10-20 12:50:00,38.25,38.45,38.25,38.43,141300.0,30.3489,30.5076,30.3489,30.4918,141300.0
2010-10-20 13:00:00,38.43,38.55,38.36,38.45,204200.0,30.4918,30.587,30.4362,30.5076,204200.0
2010-10-20 13:10:00,38.45,38.5,38.34,38.4,108100.0,30.5076,30.5473,30.4203,30.4679,108100.0
2010-10-20 13:20:00,38.41,38.5,38.41,38.46,100900.0,30.4759,30.5473,30.4759,30.5156,100900.0
2010-10-20 13:30:00,38.46,38.59,38.46,38.54,248100.0,30.5156,30.6187,30.5156,30.579,248100.0
2010-10-20 13:40:00,38.55,38.67,38.54,38.64,90400.0,30.587,30.6822,30.579,30.6584,90400.0
2010-10-20 13:50:00,38.63,38.72,38.61,38.62,104300.0,30.6504,30.7218,30.6346,30.6425,104300.0
2010-10-20 14:00:00,38.62,38.68,38.5,38.56,126400.0,30.6425,30.6901,30.5473,30.5949,126400.0
2010-10-20 14:10:00,38.56,38.68,38.55,38.63,171100.0,30.5949,30.6901,30.587,30.6504,171100.0
2010-10-20 14:20:00,38.63,38.67,38.57,38.59,99600.0,30.6504,30.6822,30.6028,30.6187,99600.0
2010-10-20 14:30:00,38.59,38.64,38.54,38.58,139600.0,30.6187,30.6584,30.579,30.6108,139600.0
2010-10-20 14:40:00,38.59,38.59,38.4,38.4,255500.0,30.6187,30.6187,30.4679,30.4679,255500.0
2010-10-20 14:50:00,38.4,38.58,38.36,38.53,210200.0,30.4679,30.6108,30.4362,30.5711,210200.0
2010-10-20 15:00:00,38.55,38.61,38.51,38.58,241200.0,30.587,30.6346,30.5552,30.6108,241200.0
2010-10-20 15:10:00,38.59,38.66,38.54,38.63,392300.0,30.6187,30.6742,30.579,30.6504,392300.0
2010-10-20 15:20:00,38.65,38.8,38.64,38.76,214400.0,30.6663,30.7853,30.6584,30.7536,214400.0
2010-10-20 15:30:00,38.76,38.77,38.64,38.7,394400.0,30.7536,30.7615,30.6584,30.706,394400.0
2010-10-20 15:40:00,38.71,38.89,38.65,38.82,423400.0,30.7139,30.8567,30.6663,30.8012,423400.0
2010-10-20 15:50:00,38.83,38.87,38.61,38.74,632200.0,30.8091,30.8409,30.6346,30.7377,632200.0
2010-10-21 09:30:00,38.89,39.12,38.75,39.12,216400.0,30.8567,31.0392,30.7457,31.0392,216400.0
2010-10-21 09:40:00,39.11,39.16,39.01,39.1,184700.0,31.0313,31.071,30.9519,31.0234,184700.0
2010-10-21 09:50:00,39.1,39.22,39.03,39.22,128000.0,31.0234,31.1186,30.9678,31.1186,128000.0
2010-10-21 10:00:00,39.21,39.44,39.09,39.41,123100.0,31.1106,31.2931,31.0154,31.2693,123100.0
2010-10-21 10:10:00,39.42,39.58,39.42,39.54,209400.0,31.2773,31.4042,31.2773,31.3725,209400.0
2010-10-21 10:20:00,39.56,39.76,39.49,39.51,168700.0,31.3883,31.547,31.3328,31.3487,168700.0
2010-10-21 10:30:00,39.51,39.72,39.5,39.71,90800.0,31.3487,31.5153,31.3407,31.5074,90800.0
2010-10-21 10:40:00,39.7,39.75,39.62,39.63,126600.0,31.4994,31.5391,31.4359,31.4439,126600.0
2010-10-21 10:50:00,39.64,39.65,39.5,39.55,80300.0,31.4518,31.4597,31.3407,31.3804,80300.0
2010-10-21 11:00:00,39.54,39.63,39.51,39.56,62100.0,31.3725,31.4439,31.3487,31.3883,62100.0
2010-10-21 11:10:00,39.56,39.56,39.29,39.31,356600.0,31.3883,31.3883,31.1741,31.19,356600.0
2010-10-21 11:20:00,39.3,39.42,39.27,39.4,160300.0,31.182,31.2773,31.1582,31.2614,160300.0
2010-10-21 11:30:00,39.4,39.47,39.1,39.1,125400.0,31.2614,31.3169,31.0234,31.0234,125400.0
2010-10-21 11:40:00,39.09,39.14,38.98,39.0,237600.0,31.0154,31.0551,30.9281,30.944,237600.0
2010-10-21 11:50:00,39.01,39.18,38.97,39.13,127400.0,30.9519,31.0868,30.9202,31.0472,127400.0
2010-10-21 12:00:00,39.15,39.25,39.08,39.21,123500.0,31.063,31.1424,31.0075,31.1106,123500.0
2010-10-21 12:10:00,39.21,39.32,39.09,39.27,115100.0,31.1106,31.1979,31.0154,31.1582,115100.0
2010-10-21 12:20:00,39.27,39.37,39.22,39.36,67300.0,31.1582,31.2376,31.1186,31.2296,67300.0
2010-10-21 12:30:00,39.35,39.35,39.16,39.24,103600.0,31.2217,31.2217,31.071,31.1344,103600.0
2010-10-21 12:40:00,39.24,39.32,39.18,39.27,174000.0,31.1344,31.1979,31.0868,31.1582,174000.0
2010-10-21 12:50:00,39.26,39.35,39.23,39.33,57600.0,31.1503,31.2217,31.1265,31.2058,57600.0
2010-10-21 13:00:00,39.33,39.39,39.29,39.39,161800.0,31.2058,31.2535,31.1741,31.2535,161800.0
2010-10-21 13:10:00,39.39,39.5,39.39,39.42,143900.0,31.2535,31.3407,31.2535,31.2773,143900.0
2010-10-21 13:20:00,39.41,39.42,39.34,39.4,65800.0,31.2693,31.2773,31.2138,31.2614,65800.0
2010-10-21 13:30:00,39.4,39.4,39.34,39.39,92600.0,31.2614,31.2614,31.2138,31.2535,92600.0
2010-10-21 13:40:00,39.39,39.43,39.19,39.21,106300.0,31.2535,31.2852,31.0948,31.1106,106300.0
2010-10-21 13:50:00,39.22,39.25,39.12,39.17,169600.0,31.1186,31.1424,31.0392,31.0789,169600.0
2010-10-21 14:00:00,39.17,39.22,39.13,39.15,210500.0,31.0789,31.1186,31.0472,31.063,210500.0
2010-10-21 14:10:00,39.14,39.22,39.09,39.15,98500.0,31.0551,31.1186,31.0154,31.063,98500.0
2010-10-21 14:20:00,39.14,39.16,39.08,39.1,109700.0,31.0551,31.071,31.0075,31.0234,109700.0
2010-10-21 14:30:00,39.1,39.23,39.08,39.1,188600.0,31.0234,31.1265,31.0075,31.0234,188600.0
2010-10-21 14:40:00,39.09,39.19,39.05,39.05,116800.0,31.0154,31.0948,30.9837,30.9837,116800.0
2010-10-21 14:50:00,39.05,39.17,39.02,39.12,171600.0,30.9837,31.0789,30.9599,31.0392,171600.0
2010-10-21 15:00:00,39.13,39.14,39.08,39.12,114100.0,31.0472,31.0551,31.0075,31.0392,114100.0
2010-10-21 15:10:00,39.11,39.34,39.11,39.23,224000.0,31.0313,31.2138,31.0313,31.1265,224000.0
2010-10-21 15:20:00,39.23,39.29,39.2,39.25,147400.0,31.1265,31.1741,31.1027,31.1424,147400.0
2010-10-21 15:30:00,39.24,39.33,39.23,39.28,249900.0,31.1344,31.2058,31.1265,31.1662,249900.0
2010-10-21 15:40:00,39.28,39.33,39.18,39.28,419600.0,31.1662,31.2058,31.0868,31.1662,419600.0
2010-10-21 15:50:00,39.29,39.31,39.2,39.29,409400.0,31.1741,31.19,31.1027,31.1741,409400.0
2010-10-22 09:30:00,39.24,39.49,39.0,39.41,96900.0,31.1344,31.3328,30.944,31.2693,96900.0
2010-10-22 09:40:00,39.42,39.56,39.06,39.11,155100.0,31.2773,31.3883,30.9916,31.0313,155100.0
2010-10-22 09:50:00,39.1,39.21,38.94,39.16,107800.0,31.0234,31.1106,30.8964,31.071,107800.0
2010-10-22 10:00:00,39.16,39.29,39.05,39.24,45900.0,31.071,31.1741,30.9837,31.1344,45900.0
2010-10-22 10:10:00,39.24,39.24,39.07,39.2,35500.0,31.1344,31.1344,30.9996,31.1027,35500.0
2010-10-22 10:20:00,39.2,39.28,39.15,39.26,36000.0,31.1027,31.1662,31.063,31.1503,36000.0
2010-10-22 10:30:00,39.27,39.32,39.19,39.19,35200.0,31.1582,31.1979,31.0948,31.0948,35200.0
2010-10-22 10:40:00,39.19,39.25,39.13,39.13,44700.0,31.0948,31.1424,31.0472,31.0472,44700.0
2010-10-22 10:50:00,39.15,39.24,39.1,39.1,40300.0,31.063,31.1344,31.0234,31.0234,40300.0
2010-10-22 11:00:00,39.1,39.1,39.0,39.07,51000.0,31.0234,31.0234,30.944,30.9996,51000.0
2010-10-22 11:10:00,39.08,39.19,39.07,39.17,28400.0,31.0075,31.0948,30.9996,31.0789,28400.0
2010-10-22 11:20:00,39.18,39.23,39.07,39.1,79400.0,31.0868,31.1265,30.9996,31.0234,79400.0
2010-10-22 11:30:00,39.1,39.25,39.1,39.24,59700.0,31.0234,31.1424,31.0234,31.1344,59700.0
2010-10-22 11:40:00,39.24,39.24,39.0,39.0,77400.0,31.1344,31.1344,30.944,30.944,77400.0
2010-10-22 11:50:00,38.99,39.06,38.96,38.96,64500.0,30.9361,30.9916,30.9123,30.9123,64500.0
2010-10-22 12:00:00,38.97,39.03,38.89,38.98,64400.0,30.9202,30.9678,30.8567,30.9281,64400.0
2010-10-22 12:10:00,38.98,38.99,38.93,38.95,40600.0,30.9281,30.9361,30.8885,30.9043,40600.0
2010-10-22 12:20:00,38.95,39.01,38.93,39.0,32000.0,30.9043,30.9519,30.8885,30.944,32000.0
2010-10-22 12:30:00,39.0,39.1,38.99,39.1,40900.0,30.944,31.0234,30.9361,31.0234,40900.0
2010-10-22 12:40:00,39.1,39.1,39.02,39.03,31700.0,31.0234,31.0234,30.9599,30.9678,31700.0
2010-10-22 12:50:00,39.03,39.07,39.0,39.05,30400.0,30.9678,30.9996,30.944,30.9837,30400.0
2010-10-22 13:00:00,39.05,39.09,39.03,39.07,38100.0,30.9837,31.0154,30.9678,30.9996,38100.0
2010-10-22 13:10:00,39.06,39.12,39.01,39.06,46400.0,30.9916,31.0392,30.9519,30.9916,46400.0
2010-10-22 13:20:00,39.06,39.11,39.04,39.08,27800.0,30.9916,31.0313,30.9757,31.0075,27800.0
2010-10-22 13:30:00,39.07,39.12,39.05,39.09,32500.0,30.9996,31.0392,30.9837,31.0154,32500.0
2010-10-22 13:40:00,39.11,39.13,39.08,39.08,24700.0,31.0313,31.0472,31.0075,31.0075,24700.0
2010-10-22 13:50:00,39.1,39.1,39.01,39.01,25200.0,31.0234,31.0234,30.9519,30.9519,25200.0
2010-10-22 14:00:00,39.01,39.08,39.01,39.05,22300.0,30.9519,31.0075,30.9519,30.9837,22300.0
2010-10-22 14:10:00,39.05,39.12,39.04,39.11,41200.0,30.9837,31.0392,30.9757,31.0313,41200.0
2010-10-22 14:20:00,39.11,39.17,39.09,39.15,46300.0,31.0313,31.0789,31.0154,31.063,46300.0
2010-10-22 14:30:00,39.15,39.17,39.09,39.13,41200.0,31.063,31.0789,31.0154,31.0472,41200.0
2010-10-22 14:40:00,39.13,39.2,39.1,39.13,61100.0,31.0472,31.1027,31.0234,31.0472,61100.0
2010-10-22 14:50:00,39.14,39.2,39.08,39.12,75400.0,31.0551,31.1027,31.0075,31.0392,75400.0
2010-10-22 15:00:00,39.11,39.24,39.09,39.18,112500.0,31.0313,31.1344,31.0154,31.0868,112500.0
2010-10-22 15:10:00,39.18,39.19,39.08,39.09,68700.0,31.0868,31.0948,31.0075,31.0154,68700.0
2010-10-22 15:20:00,39.09,39.18,39.08,39.14,67700.0,31.0154,31.0868,31.0075,31.0551,67700.0
2010-10-22 15:30:00,39.13,39.17,39.06,39.06,92100.0,31.0472,31.0789,30.9916,30.9916,92100.0
2010-10-22 15:40:00,39.07,39.13,39.04,39.07,161200.0,30.9996,31.0472,30.9757,30.9996,161200.0
2010-10-22 15:50:00,39.07,39.18,39.07,39.14,342100.0,30.9996,31.0868,30.9996,31.0551,342100.0
2010-10-25 09:30:00,39.45,39.81,39.43,39.81,189400.0,31.3011,31.5867,31.2852,31.5867,189400.0
2010-10-25 09:40:00,39.8,39.84,39.33,39.4,88200.0,31.5788,31.6105,31.2058,31.2614,88200.0
2010-10-25 09:50:00,39.4,39.55,39.32,39.42,76300.0,31.2614,31.3804,31.1979,31.2773,76300.0
2010-10-25 10:00:00,39.47,39.55,39.2,39.23,123900.0,31.3169,31.3804,31.1027,31.1265,123900.0
2010-10-25 10:10:00,39.24,39.31,39.2,39.25,126400.0,31.1344,31.19,31.1027,31.1424,126400.0
2010-10-25 10:20:00,39.25,39.4,39.25,39.35,64500.0,31.1424,31.2614,31.1424,31.2217,64500.0
2010-10-25 10:30:00,39.35,39.41,39.23,39.37,95600.0,31.2217,31.2693,31.1265,31.2376,95600.0
2010-10-25 10:40:00,39.36,39.39,39.22,39.34,61200.0,31.2296,31.2535,31.1186,31.2138,61200.0
2010-10-25 10:50:00,39.35,39.4,39.25,39.26,41700.0,31.2217,31.2614,31.1424,31.1503,41700.0
2010-10-25 11:00:00,39.25,39.27,39.14,39.22,74200.0,31.1424,31.1582,31.0551,31.1186,74200.0
2010-10-25 11:10:00,39.21,39.22,39.06,39.12,109400.0,31.1106,31.1186,30.9916,31.0392,109400.0
2010-10-25 11:20:00,39.12,39.2,39.1,39.19,35700.0,31.0392,31.1027,31.0234,31.0948,35700.0
2010-10-25 11:30:00,39.18,39.25,39.07,39.07,70700.0,31.0868,31.1424,30.9996,30.9996,70700.0
2010-10-25 11:40:00,39.07,39.11,38.98,39.03,55500.0,30.9996,31.0313,30.9281,30.9678,55500.0
2010-10-25 11:50:00,39.02,39.03,38.92,38.94,51800.0,30.9599,30.9678,30.8805,30.8964,51800.0
2010-10-25 12:00:00,38.95,38.95,38.78,38.81,85000.0,30.9043,30.9043,30.7695,30.7933,85000.0
2010-10-25 12:10:00,38.81,38.92,38.72,38.72,51600.0,30.7933,30.8805,30.7218,30.7218,51600.0
2010-10-25 12:20:00,38.73,38.75,38.63,38.63,106900.0,30.7298,30.7457,30.6504,30.6504,106900.0
2010-10-25 12:30:00,38.64,38.65,38.6,38.64,68800.0,30.6584,30.6663,30.6266,30.6584,68800.0
2010-10-25 12:40:00,38.65,38.74,38.65,38.71,72400.0,30.6663,30.7377,30.6663,30.7139,72400.0
2010-10-25 12:50:00,38.71,38.71,38.51,38.51,107300.0,30.7139,30.7139,30.5552,30.5552,107300.0
2010-10-25 13:00:00,38.51,38.52,38.38,38.38,194600.0,30.5552,30.5632,30.4521,30.4521,194600.0
2010-10-25 13:10:00,38.39,38.42,38.28,38.28,161400.0,30.46,30.4838,30.3727,30.3727,161400.0
2010-10-25 13:20:00,38.28,38.37,38.13,38.35,384600.0,30.3727,30.4441,30.2537,30.4283,384600.0
2010-10-25 13:30:00,38.36,38.39,38.26,38.35,144500.0,30.4362,30.46,30.3569,30.4283,144500.0
2010-10-25 13:40:00,38.34,38.39,38.25,38.27,65400.0,30.4203,30.46,30.3489,30.3648,65400.0
2010-10-25 13:50:00,38.26,38.27,38.14,38.21,94900.0,30.3569,30.3648,30.2617,30.3172,94900.0
2010-10-25 14:00:00,38.22,38.43,38.2,38.43,147100.0,30.3251,30.4918,30.3093,30.4918,147100.0
2010-10-25 14:10:00,38.43,38.54,38.43,38.43,176800.0,30.4918,30.579,30.4918,30.4918,176800.0
2010-10-25 14:20:00,38.43,38.5,38.4,38.42,70800.0,30.4918,30.5473,30.4679,30.4838,70800.0
2010-10-25 14:30:00,38.42,38.51,38.38,38.43,104700.0,30.4838,30.5552,30.4521,30.4918,104700.0
2010-10-25 14:40:00,38.42,38.52,38.41,38.47,121100.0,30.4838,30.5632,30.4759,30.5235,121100.0
2010-10-25 14:50:00,38.48,38.58,38.39,38.39,146900.0,30.5314,30.6108,30.46,30.46,146900.0
2010-10-25 15:00:00,38.4,38.44,38.32,38.36,125800.0,30.4679,30.4997,30.4045,30.4362,125800.0
2010-10-25 15:10:00,38.37,38.39,38.3,38.35,175000.0,30.4441,30.46,30.3886,30.4283,175000.0
2010-10-25 15:20:00,38.36,38.49,38.35,38.46,228300.0,30.4362,30.5394,30.4283,30.5156,228300.0
2010-10-25 15:30:00,38.45,38.5,38.36,38.36,193900.0,30.5076,30.5473,30.4362,30.4362,193900.0
2010-10-25 15:40:00,38.35,38.48,38.32,38.34,307400.0,30.4283,30.5314,30.4045,30.4203,307400.0
2010-10-25 15:50:00,38.35,38.41,38.22,38.29,585800.0,30.4283,30.4759,30.3251,30.3807,585800.0
2010-10-26 09:30:00,38.14,38.41,38.0,38.07,200800.0,30.2617,30.4759,30.1506,30.2061,200800.0
2010-10-26 09:40:00,38.09,38.17,38.0,38.12,99800.0,30.222,30.2855,30.1506,30.2458,99800.0
2010-10-26 09:50:00,38.13,38.19,37.95,37.98,140300.0,30.2537,30.3013,30.1109,30.1347,140300.0
2010-10-26 10:00:00,37.98,38.05,37.89,38.01,218200.0,30.1347,30.1902,30.0633,30.1585,218200.0
2010-10-26 10:10:00,38.01,38.19,37.96,38.13,189800.0,30.1585,30.3013,30.1188,30.2537,189800.0
2010-10-26 10:20:00,38.13,38.15,38.0,38.03,102900.0,30.2537,30.2696,30.1506,30.1744,102900.0
2010-10-26 10:30:00,38.05,38.24,38.05,38.22,196500.0,30.1902,30.341,30.1902,30.3251,196500.0
2010-10-26 10:40:00,38.23,38.34,38.17,38.33,73900.0,30.3331,30.4203,30.2855,30.4124,73900.0
2010-10-26 10:50:00,38.33,38.34,38.26,38.31,118900.0,30.4124,30.4203,30.3569,30.3965,118900.0
2010-10-26 11:00:00,38.31,38.33,38.11,38.14,117000.0,30.3965,30.4124,30.2379,30.2617,117000.0
2010-10-26 11:10:00,38.14,38.18,38.05,38.06,123400.0,30.2617,30.2934,30.1902,30.1982,123400.0
2010-10-26 11:20:00,38.06,38.19,38.04,38.18,110800.0,30.1982,30.3013,30.1823,30.2934,110800.0
2010-10-26 11:30:00,38.17,38.2,38.06,38.07,64800.0,30.2855,30.3093,30.1982,30.2061,64800.0
2010-10-26 11:40:00,38.07,38.12,38.01,38.11,39200.0,30.2061,30.2458,30.1585,30.2379,39200.0
2010-10-26 11:50:00,38.11,38.13,38.04,38.05,57000.0,30.2379,30.2537,30.1823,30.1902,57000.0
2010-10-26 12:00:00,38.05,38.07,37.98,38.01,89000.0,30.1902,30.2061,30.1347,30.1585,89000.0
2010-10-26 12:10:00,38.02,38.03,37.93,38.01,107500.0,30.1664,30.1744,30.095,30.1585,107500.0
2010-10-26 12:20:00,38.01,38.02,37.93,37.96,60300.0,30.1585,30.1664,30.095,30.1188,60300.0
2010-10-26 12:30:00,37.96,38.02,37.91,37.96,51500.0,30.1188,30.1664,30.0792,30.1188,51500.0
2010-10-26 12:40:00,37.96,37.99,37.82,37.83,105400.0,30.1188,30.1426,30.0078,30.0157,105400.0
2010-10-26 12:50:00,37.83,37.86,37.79,37.83,94000.0,30.0157,30.0395,29.984,30.0157,94000.0
2010-10-26 13:00:00,37.82,37.88,37.8,37.85,134600.0,30.0078,30.0554,29.9919,30.0316,134600.0
2010-10-26 13:10:00,37.86,37.99,37.85,37.97,101500.0,30.0395,30.1426,30.0316,30.1268,101500.0
2010-10-26 13:20:00,37.97,38.0,37.88,37.89,88600.0,30.1268,30.1506,30.0554,30.0633,88600.0
2010-10-26 13:30:00,37.9,37.95,37.85,37.89,61200.0,30.0712,30.1109,30.0316,30.0633,61200.0
2010-10-26 13:40:00,37.89,37.99,37.87,37.88,99600.0,30.0633,30.1426,30.0474,30.0554,99600.0
2010-10-26 13:50:00,37.89,37.9,37.65,37.68,307100.0,30.0633,30.0712,29.8729,29.8967,307100.0
2010-10-26 14:00:00,37.68,37.73,37.62,37.66,196800.0,29.8967,29.9363,29.8491,29.8808,196800.0
2010-10-26 14:10:00,37.67,37.75,37.65,37.73,102300.0,29.8887,29.9522,29.8729,29.9363,102300.0
2010-10-26 14:20:00,37.73,37.75,37.66,37.7,135200.0,29.9363,29.9522,29.8808,29.9125,135200.0
2010-10-26 14:30:00,37.71,37.78,37.65,37.78,151300.0,29.9205,29.976,29.8729,29.976,151300.0
2010-10-26 14:40:00,37.78,37.83,37.67,37.73,156000.0,29.976,30.0157,29.8887,29.9363,156000.0
2010-10-26 14:50:00,37.73,37.85,37.73,37.74,102700.0,29.9363,30.0316,29.9363,29.9443,102700.0
2010-10-26 15:00:00,37.75,37.81,37.74,37.78,115300.0,29.9522,29.9998,29.9443,29.976,115300.0
2010-10-26 15:10:00,37.8,37.82,37.74,37.81,142300.0,29.9919,30.0078,29.9443,29.9998,142300.0
2010-10-26 15:20:00,37.81,37.88,37.78,37.79,155500.0,29.9998,30.0554,29.976,29.984,155500.0
2010-10-26 15:30:00,37.78,37.89,37.77,37.86,205100.0,29.976,30.0633,29.9681,30.0395,205100.0
2010-10-26 15:40:00,37.85,37.86,37.69,37.76,327800.0,30.0316,30.0395,29.9046,29.9601,327800.0
2010-10-26 15:50:00,37.75,37.81,37.71,37.76,554200.0,29.9522,29.9998,29.9205,29.9601,554200.0
2010-10-27 09:30:00,37.5,38.0,37.42,37.88,225600.0,29.7539,30.1506,29.6904,30.0554,225600.0
2010-10-27 09:40:00,37.88,38.2,37.88,38.2,202100.0,30.0554,30.3093,30.0554,30.3093,202100.0
2010-10-27 09:50:00,38.2,38.43,38.17,38.38,359700.0,30.3093,30.4918,30.2855,30.4521,359700.0
2010-10-27 10:00:00,38.39,38.42,38.03,38.04,190500.0,30.46,30.4838,30.1744,30.1823,190500.0
2010-10-27 10:10:00,38.04,38.04,37.93,37.98,180200.0,30.1823,30.1823,30.095,30.1347,180200.0
2010-10-27 10:20:00,37.98,38.01,37.8,37.89,165900.0,30.1347,30.1585,29.9919,30.0633,165900.0
2010-10-27 10:30:00,37.9,38.02,37.85,38.0,112900.0,30.0712,30.1664,30.0316,30.1506,112900.0
2010-10-27 10:40:00,38.0,38.05,37.92,37.92,110700.0,30.1506,30.1902,30.0871,30.0871,110700.0
2010-10-27 10:50:00,37.95,37.96,37.75,37.78,114000.0,30.1109,30.1188,29.9522,29.976,114000.0
2010-10-27 11:00:00,37.79,37.92,37.73,37.85,113900.0,29.984,30.0871,29.9363,30.0316,113900.0
2010-10-27 11:10:00,37.83,37.92,37.77,37.88,111700.0,30.0157,30.0871,29.9681,30.0554,111700.0
2010-10-27 11:20:00,37.87,37.99,37.86,37.97,88900.0,30.0474,30.1426,30.0395,30.1268,88900.0
2010-10-27 11:30:00,37.97,38.01,37.92,37.93,78800.0,30.1268,30.1585,30.0871,30.095,78800.0
2010-10-27 11:40:00,37.93,37.98,37.84,37.86,107000.0,30.095,30.1347,30.0236,30.0395,107000.0
2010-10-27 11:50:00,37.87,38.01,37.87,37.99,102700.0,30.0474,30.1585,30.0474,30.1426,102700.0
2010-10-27 12:00:00,37.98,37.99,37.81,37.89,80500.0,30.1347,30.1426,29.9998,30.0633,80500.0
2010-10-27 12:10:00,37.89,37.97,37.88,37.94,68400.0,30.0633,30.1268,30.0554,30.103,68400.0
2010-10-27 12:20:00,37.93,38.02,37.93,37.99,99300.0,30.095,30.1664,30.095,30.1426,99300.0
2010-10-27 12:30:00,37.98,38.01,37.9,37.94,109000.0,30.1347,30.1585,30.0712,30.103,109000.0
2010-10-27 12:40:00,37.94,38.01,37.91,37.96,56100.0,30.103,30.1585,30.0792,30.1188,56100.0
2010-10-27 12:50:00,37.96,37.97,37.89,37.89,49700.0,30.1188,30.1268,30.0633,30.0633,49700.0
2010-10-27 13:00:00,37.89,37.92,37.83,37.88,64000.0,30.0633,30.0871,30.0157,30.0554,64000.0
2010-10-27 13:10:00,37.88,37.92,37.8,37.83,78100.0,30.0554,30.0871,29.9919,30.0157,78100.0
2010-10-27 13:20:00,37.84,37.97,37.81,37.94,74600.0,30.0236,30.1268,29.9998,30.103,74600.0
2010-10-27 13:30:00,37.94,37.94,37.83,37.87,62600.0,30.103,30.103,30.0157,30.0474,62600.0
2010-10-27 13:40:00,37.86,38.0,37.82,38.0,72500.0,30.0395,30.1506,30.0078,30.1506,72500.0
2010-10-27 13:50:00,37.99,38.06,37.93,38.02,70400.0,30.1426,30.1982,30.095,30.1664,70400.0
2010-10-27 14:00:00,38.03,38.04,37.95,38.02,80900.0,30.1744,30.1823,30.1109,30.1664,80900.0
2010-10-27 14:10:00,38.02,38.02,37.97,37.97,118500.0,30.1664,30.1664,30.1268,30.1268,118500.0
2010-10-27 14:20:00,37.98,37.98,37.9,37.93,68900.0,30.1347,30.1347,30.0712,30.095,68900.0
2010-10-27 14:30:00,37.94,38.01,37.85,37.97,81900.0,30.103,30.1585,30.0316,30.1268,81900.0
2010-10-27 14:40:00,37.97,38.03,37.93,37.97,96000.0,30.1268,30.1744,30.095,30.1268,96000.0
2010-10-27 14:50:00,37.97,38.03,37.94,37.94,78600.0,30.1268,30.1744,30.103,30.103,78600.0
2010-10-27 15:00:00,37.94,38.0,37.86,37.87,106000.0,30.103,30.1506,30.0395,30.0474,106000.0
2010-10-27 15:10:00,37.87,37.88,37.8,37.82,106500.0,30.0474,30.0554,29.9919,30.0078,106500.0
2010-10-27 15:20:00,37.83,37.99,37.8,37.86,136700.0,30.0157,30.1426,29.9919,30.0395,136700.0
2010-10-27 15:30:00,37.86,37.93,37.83,37.88,158600.0,30.0395,30.095,30.0157,30.0554,158600.0
2010-10-27 15:40:00,37.89,37.92,37.81,37.83,242800.0,30.0633,30.0871,29.9998,30.0157,242800.0
2010-10-27 15:50:00,37.83,37.94,37.83,37.92,463200.0,30.0157,30.103,30.0157,30.0871,463200.0
2010-10-28 09:30:00,38.21,38.43,37.94,38.12,170300.0,30.3172,30.4918,30.103,30.2458,170300.0
2010-10-28 09:40:00,38.1,38.25,37.95,37.95,110500.0,30.2299,30.3489,30.1109,30.1109,110500.0
2010-10-28 09:50:00,37.95,38.03,37.84,37.9,105900.0,30.1109,30.1744,30.0236,30.0712,105900.0
2010-10-28 10:00:00,37.9,38.03,37.89,38.0,56900.0,30.0712,30.1744,30.0633,30.1506,56900.0
2010-10-28 10:10:00,38.0,38.0,37.81,37.85,61000.0,30.1506,30.1506,29.9998,30.0316,61000.0
2010-10-28 10:20:00,37.85,37.92,37.75,37.79,68200.0,30.0316,30.0871,29.9522,29.984,68200.0
2010-10-28 10:30:00,37.78,37.81,37.67,37.71,68700.0,29.976,29.9998,29.8887,29.9205,68700.0
2010-10-28 10:40:00,37.72,37.87,37.7,37.82,61500.0,29.9284,30.0474,29.9125,30.0078,61500.0
2010-10-28 10:50:00,37.83,37.88,37.76,37.77,33600.0,30.0157,30.0554,29.9601,29.9681,33600.0
2010-10-28 11:00:00,37.79,37.92,37.78,37.91,48700.0,29.984,30.0871,29.976,30.0792,48700.0
2010-10-28 11:10:00,37.9,38.0,37.83,37.98,170700.0,30.0712,30.1506,30.0157,30.1347,170700.0
2010-10-28 11:20:00,37.98,38.09,37.94,37.99,138100.0,30.1347,30.222,30.103,30.1426,138100.0
2010-10-28 11:30:00,37.98,37.99,37.87,37.93,34500.0,30.1347,30.1426,30.0474,30.095,34500.0
2010-10-28 11:40:00,37.93,37.97,37.89,37.91,27800.0,30.095,30.1268,30.0633,30.0792,27800.0
2010-10-28 11:50:00,37.92,37.93,37.8,37.84,58900.0,30.0871,30.095,29.9919,30.0236,58900.0
2010-10-28 12:00:00,37.83,37.84,37.73,37.78,76100.0,30.0157,30.0236,29.9363,29.976,76100.0
2010-10-28 12:10:00,37.78,37.8,37.69,37.7,69900.0,29.976,29.9919,29.9046,29.9125,69900.0
2010-10-28 12:20:00,37.73,37.74,37.64,37.65,42600.0,29.9363,29.9443,29.8649,29.8729,42600.0
2010-10-28 12:30:00,37.64,37.68,37.61,37.68,39600.0,29.8649,29.8967,29.8411,29.8967,39600.0
2010-10-28 12:40:00,37.68,37.73,37.63,37.66,36000.0,29.8967,29.9363,29.857,29.8808,36000.0
2010-10-28 12:50:00,37.66,37.69,37.55,37.56,68500.0,29.8808,29.9046,29.7935,29.8015,68500.0
2010-10-28 13:00:00,37.57,37.7,37.57,37.63,45500.0,29.8094,29.9125,29.8094,29.857,45500.0
2010-10-28 13:10:00,37.63,37.87,37.63,37.77,69800.0,29.857,30.0474,29.857,29.9681,69800.0
2010-10-28 13:20:00,37.77,37.79,37.63,37.68,46900.0,29.9681,29.984,29.857,29.8967,46900.0
2010-10-28 13:30:00,37.68,37.79,37.65,37.71,53800.0,29.8967,29.984,29.8729,29.9205,53800.0
2010-10-28 13:40:00,37.72,37.8,37.71,37.79,54300.0,29.9284,29.9919,29.9205,29.984,54300.0
2010-10-28 13:50:00,37.79,37.84,37.75,37.81,32100.0,29.984,30.0236,29.9522,29.9998,32100.0
2010-10-28 14:00:00,37.8,37.85,37.76,37.83,62400.0,29.9919,30.0316,29.9601,30.0157,62400.0
2010-10-28 14:10:00,37.83,37.89,37.78,37.8,57000.0,30.0157,30.0633,29.976,29.9919,57000.0
2010-10-28 14:20:00,37.81,37.81,37.71,37.79,72400.0,29.9998,29.9998,29.9205,29.984,72400.0
2010-10-28 14:30:00,37.79,37.85,37.76,37.79,83500.0,29.984,30.0316,29.9601,29.984,83500.0
2010-10-28 14:40:00,37.8,37.85,37.73,37.83,81800.0,29.9919,30.0316,29.9363,30.0157,81800.0
2010-10-28 14:50:00,37.83,37.85,37.79,37.8,41200.0,30.0157,30.0316,29.984,29.9919,41200.0
2010-10-28 15:00:00,37.79,37.92,37.79,37.89,55600.0,29.984,30.0871,29.984,30.0633,55600.0
2010-10-28 15:10:00,37.88,37.88,37.72,37.79,76100.0,30.0554,30.0554,29.9284,29.984,76100.0
2010-10-28 15:20:00,37.79,37.8,37.7,37.79,73700.0,29.984,29.9919,29.9125,29.984,73700.0
2010-10-28 15:30:00,37.79,37.92,37.75,37.91,101200.0,29.984,30.0871,29.9522,30.0792,101200.0
2010-10-28 15:40:00,37.91,37.96,37.87,37.92,144400.0,30.0792,30.1188,30.0474,30.0871,144400.0
2010-10-28 15:50:00,37.92,37.96,37.89,37.93,257600.0,30.0871,30.1188,30.0633,30.095,257600.0
2010-10-29 09:30:00,37.66,37.79,37.48,37.6,110400.0,29.8808,29.984,29.738,29.8332,110400.0
2010-10-29 09:40:00,37.6,37.71,37.51,37.58,76000.0,29.8332,29.9205,29.7618,29.8173,76000.0
2010-10-29 09:50:00,37.58,37.6,37.36,37.48,118300.0,29.8173,29.8332,29.6428,29.738,118300.0
2010-10-29 10:00:00,37.48,37.63,37.44,37.58,72900.0,29.738,29.857,29.7063,29.8173,72900.0
2010-10-29 10:10:00,37.58,37.61,37.5,37.51,99100.0,29.8173,29.8411,29.7539,29.7618,99100.0
2010-10-29 10:20:00,37.52,37.55,37.44,37.49,66100.0,29.7697,29.7935,29.7063,29.7459,66100.0
2010-10-29 10:30:00,37.5,37.56,37.44,37.5,68900.0,29.7539,29.8015,29.7063,29.7539,68900.0
2010-10-29 10:40:00,37.51,37.61,37.45,37.59,107300.0,29.7618,29.8411,29.7142,29.8253,107300.0
2010-10-29 10:50:00,37.59,37.59,37.43,37.45,107000.0,29.8253,29.8253,29.6983,29.7142,107000.0
2010-10-29 11:00:00,37.46,37.46,37.37,37.46,92600.0,29.7221,29.7221,29.6507,29.7221,92600.0
2010-10-29 11:10:00,37.46,37.48,37.3,37.34,78700.0,29.7221,29.738,29.5952,29.6269,78700.0
2010-10-29 11:20:00,37.33,37.38,37.22,37.23,110400.0,29.619,29.6586,29.5317,29.5396,110400.0
2010-10-29 11:30:00,37.23,37.3,37.17,37.29,155500.0,29.5396,29.5952,29.492,29.5872,155500.0
2010-10-29 11:40:00,37.28,37.34,37.23,37.29,241000.0,29.5793,29.6269,29.5396,29.5872,241000.0
2010-10-29 11:50:00,37.29,37.37,37.25,37.32,104600.0,29.5872,29.6507,29.5555,29.611,104600.0
2010-10-29 12:00:00,37.31,37.35,37.28,37.3,70000.0,29.6031,29.6348,29.5793,29.5952,70000.0
2010-10-29 12:10:00,37.31,37.34,37.24,37.28,71800.0,29.6031,29.6269,29.5476,29.5793,71800.0
2010-10-29 12:20:00,37.29,37.32,37.24,37.28,68400.0,29.5872,29.611,29.5476,29.5793,68400.0
2010-10-29 12:30:00,37.28,37.32,37.21,37.21,180300.0,29.5793,29.611,29.5238,29.5238,180300.0
2010-10-29 12:40:00,37.21,37.29,37.21,37.22,73500.0,29.5238,29.5872,29.5238,29.5317,73500.0
2010-10-29 12:50:00,37.23,37.32,37.22,37.27,45300.0,29.5396,29.611,29.5317,29.5714,45300.0
2010-10-29 13:00:00,37.26,37.32,37.24,37.27,122800.0,29.5634,29.611,29.5476,29.5714,122800.0
2010-10-29 13:10:00,37.27,37.29,37.21,37.28,77100.0,29.5714,29.5872,29.5238,29.5793,77100.0
2010-10-29 13:20:00,37.28,37.3,37.24,37.3,72600.0,29.5793,29.5952,29.5476,29.5952,72600.0
2010-10-29 13:30:00,37.3,37.31,37.26,37.28,68300.0,29.5952,29.6031,29.5634,29.5793,68300.0
2010-10-29 13:40:00,37.27,37.33,37.24,37.28,73900.0,29.5714,29.619,29.5476,29.5793,73900.0
2010-10-29 13:50:00,37.28,37.31,37.21,37.23,105300.0,29.5793,29.6031,29.5238,29.5396,105300.0
2010-10-29 14:00:00,37.23,37.38,37.21,37.38,171300.0,29.5396,29.6586,29.5238,29.6586,171300.0
2010-10-29 14:10:00,37.38,37.46,37.31,37.32,141500.0,29.6586,29.7221,29.6031,29.611,141500.0
2010-10-29 14:20:00,37.32,37.32,37.16,37.16,121700.0,29.611,29.611,29.4841,29.4841,121700.0
2010-10-29 14:30:00,37.17,37.22,37.08,37.22,199700.0,29.492,29.5317,29.4206,29.5317,199700.0
2010-10-29 14:40:00,37.22,37.37,37.21,37.34,84200.0,29.5317,29.6507,29.5238,29.6269,84200.0
2010-10-29 14:50:00,37.34,37.4,37.28,37.3,107900.0,29.6269,29.6745,29.5793,29.5952,107900.0
2010-10-29 15:00:00,37.31,37.31,37.19,37.19,132000.0,29.6031,29.6031,29.5079,29.5079,132000.0
2010-10-29 15:10:00,37.2,37.24,37.13,37.17,144300.0,29.5158,29.5476,29.4603,29.492,144300.0
2010-10-29 15:20:00,37.16,37.38,37.16,37.38,163600.0,29.4841,29.6586,29.4841,29.6586,163600.0
2010-10-29 15:30:00,37.38,37.45,37.34,37.44,91500.0,29.6586,29.7142,29.6269,29.7063,91500.0
2010-10-29 15:40:00,37.44,37.47,37.32,37.34,196700.0,29.7063,29.7301,29.611,29.6269,196700.0
2010-10-29 15:50:00,37.34,37.35,37.28,37.28,365000.0,29.6269,29.6348,29.5793,29.5793,365000.0
2010-11-01 09:30:00,37.41,37.61,37.14,37.26,187000.0,29.6824,29.8411,29.4682,29.5634,187000.0
2010-11-01 09:40:00,37.27,37.42,37.18,37.4,147900.0,29.5714,29.6904,29.5,29.6745,147900.0
2010-11-01 09:50:00,37.4,37.47,37.26,37.32,86400.0,29.6745,29.7301,29.5634,29.611,86400.0
2010-11-01 10:00:00,37.31,37.52,37.31,37.42,133800.0,29.6031,29.7697,29.6031,29.6904,133800.0
2010-11-01 10:10:00,37.43,37.47,37.35,37.39,76400.0,29.6983,29.7301,29.6348,29.6666,76400.0
2010-11-01 10:20:00,37.39,37.44,37.32,37.34,74000.0,29.6666,29.7063,29.611,29.6269,74000.0
2010-11-01 10:30:00,37.35,37.54,37.32,37.52,102300.0,29.6348,29.7856,29.611,29.7697,102300.0
2010-11-01 10:40:00,37.52,37.7,37.5,37.7,89300.0,29.7697,29.9125,29.7539,29.9125,89300.0
2010-11-01 10:50:00,37.71,37.79,37.7,37.76,132400.0,29.9205,29.984,29.9125,29.9601,132400.0
2010-11-01 11:00:00,37.76,37.78,37.59,37.78,99600.0,29.9601,29.976,29.8253,29.976,99600.0
2010-11-01 11:10:00,37.78,37.81,37.75,37.77,131600.0,29.976,29.9998,29.9522,29.9681,131600.0
2010-11-01 11:20:00,37.77,37.94,37.77,37.91,136400.0,29.9681,30.103,29.9681,30.0792,136400.0
2010-11-01 11:30:00,37.91,37.93,37.81,37.83,88900.0,30.0792,30.095,29.9998,30.0157,88900.0
2010-11-01 11:40:00,37.84,37.9,37.8,37.86,49300.0,30.0236,30.0712,29.9919,30.0395,49300.0
2010-11-01 11:50:00,37.87,37.95,37.83,37.91,69300.0,30.0474,30.1109,30.0157,30.0792,69300.0
2010-11-01 12:00:00,37.91,38.0,37.9,37.9,108800.0,30.0792,30.1506,30.0712,30.0712,108800.0
2010-11-01 12:10:00,37.89,37.96,37.87,37.93,75600.0,30.0633,30.1188,30.0474,30.095,75600.0
2010-11-01 12:20:00,37.92,37.97,37.89,37.92,47900.0,30.0871,30.1268,30.0633,30.0871,47900.0
2010-11-01 12:30:00,37.91,37.96,37.84,37.92,58900.0,30.0792,30.1188,30.0236,30.0871,58900.0
2010-11-01 12:40:00,37.92,37.93,37.81,37.87,57800.0,30.0871,30.095,29.9998,30.0474,57800.0
2010-11-01 12:50:00,37.86,37.89,37.77,37.84,67500.0,30.0395,30.0633,29.9681,30.0236,67500.0
2010-11-01 13:00:00,37.84,37.9,37.78,37.88,73400.0,30.0236,30.0712,29.976,30.0554,73400.0
2010-11-01 13:10:00,37.88,37.88,37.79,37.84,61500.0,30.0554,30.0554,29.984,30.0236,61500.0
2010-11-01 13:20:00,37.83,37.84,37.68,37.75,94600.0,30.0157,30.0236,29.8967,29.9522,94600.0
2010-11-01 13:30:00,37.75,37.75,37.55,37.56,126400.0,29.9522,29.9522,29.7935,29.8015,126400.0
2010-11-01 13:40:00,37.56,37.66,37.56,37.64,73700.0,29.8015,29.8808,29.8015,29.8649,73700.0
2010-11-01 13:50:00,37.66,37.68,37.57,37.6,35600.0,29.8808,29.8967,29.8094,29.8332,35600.0
2010-11-01 14:00:00,37.59,37.65,37.55,37.6,51400.0,29.8253,29.8729,29.7935,29.8332,51400.0
2010-11-01 14:10:00,37.59,37.6,37.51,37.53,107300.0,29.8253,29.8332,29.7618,29.7777,107300.0
2010-11-01 14:20:00,37.51,37.57,37.38,37.38,99300.0,29.7618,29.8094,29.6586,29.6586,99300.0
2010-11-01 14:30:00,37.39,37.4,37.25,37.29,255100.0,29.6666,29.6745,29.5555,29.5872,255100.0
2010-11-01 14:40:00,37.3,37.32,37.18,37.18,232000.0,29.5952,29.611,29.5,29.5,232000.0
2010-11-01 14:50:00,37.18,37.24,37.11,37.17,131800.0,29.5,29.5476,29.4444,29.492,131800.0
2010-11-01 15:00:00,37.17,37.21,36.96,36.98,223100.0,29.492,29.5238,29.3254,29.3413,223100.0
2010-11-01 15:10:00,36.98,37.05,36.88,36.97,137100.0,29.3413,29.3968,29.2619,29.3333,137100.0
2010-11-01 15:20:00,36.98,37.21,36.97,37.12,131400.0,29.3413,29.5238,29.3333,29.4524,131400.0
2010-11-01 15:30:00,37.12,37.15,37.06,37.1,132000.0,29.4524,29.4762,29.4047,29.4365,132000.0
2010-11-01 15:40:00,37.11,37.25,37.07,37.25,306300.0,29.4444,29.5555,29.4127,29.5555,306300.0
2010-11-01 15:50:00,37.26,37.31,37.21,37.29,410700.0,29.5634,29.6031,29.5238,29.5872,410700.0
2010-11-02 09:30:00,37.66,37.8,37.5,37.62,118700.0,29.8808,29.9919,29.7539,29.8491,118700.0
2010-11-02 09:40:00,37.62,37.65,37.5,37.63,147300.0,29.8491,29.8729,29.7539,29.857,147300.0
2010-11-02 09:50:00,37.63,37.72,37.61,37.62,121100.0,29.857,29.9284,29.8411,29.8491,121100.0
2010-11-02 10:00:00,37.63,37.71,37.63,37.63,118000.0,29.857,29.9205,29.857,29.857,118000.0
2010-11-02 10:10:00,37.63,37.67,37.59,37.65,107400.0,29.857,29.8887,29.8253,29.8729,107400.0
2010-11-02 10:20:00,37.66,37.66,37.52,37.54,61500.0,29.8808,29.8808,29.7697,29.7856,61500.0
2010-11-02 10:30:00,37.52,37.52,37.23,37.25,99700.0,29.7697,29.7697,29.5396,29.5555,99700.0
2010-11-02 10:40:00,37.24,37.38,37.2,37.28,63500.0,29.5476,29.6586,29.5158,29.5793,63500.0
2010-11-02 10:50:00,37.28,37.38,37.27,37.37,63900.0,29.5793,29.6586,29.5714,29.6507,63900.0
2010-11-02 11:00:00,37.36,37.49,37.32,37.38,72800.0,29.6428,29.7459,29.611,29.6586,72800.0
2010-11-02 11:10:00,37.38,37.49,37.36,37.4,81400.0,29.6586,29.7459,29.6428,29.6745,81400.0
2010-11-02 11:20:00,37.4,37.44,37.34,37.41,56200.0,29.6745,29.7063,29.6269,29.6824,56200.0
2010-11-02 11:30:00,37.4,37.46,37.31,37.37,90300.0,29.6745,29.7221,29.6031,29.6507,90300.0
2010-11-02 11:40:00,37.38,37.38,37.25,37.26,97000.0,29.6586,29.6586,29.5555,29.5634,97000.0
2010-11-02 11:50:00,37.27,37.36,37.26,37.31,32800.0,29.5714,29.6428,29.5634,29.6031,32800.0
2010-11-02 12:00:00,37.32,37.33,37.18,37.22,95800.0,29.611,29.619,29.5,29.5317,95800.0
2010-11-02 12:10:00,37.22,37.24,37.18,37.2,38000.0,29.5317,29.5476,29.5,29.5158,38000.0
2010-11-02 12:20:00,37.2,37.24,37.19,37.21,94400.0,29.5158,29.5476,29.5079,29.5238,94400.0
2010-11-02 12:30:00,37.21,37.25,37.2,37.23,42600.0,29.5238,29.5555,29.5158,29.5396,42600.0
2010-11-02 12:40:00,37.22,37.29,37.21,37.24,59400.0,29.5317,29.5872,29.5238,29.5476,59400.0
2010-11-02 12:50:00,37.25,37.3,37.18,37.18,55900.0,29.5555,29.5952,29.5,29.5,55900.0
2010-11-02 13:00:00,37.19,37.27,37.19,37.24,46000.0,29.5079,29.5714,29.5079,29.5476,46000.0
2010-11-02 13:10:00,37.23,37.24,37.17,37.17,42300.0,29.5396,29.5476,29.492,29.492,42300.0
2010-11-02 13:20:00,37.18,37.22,37.17,37.18,25700.0,29.5,29.5317,29.492,29.5,25700.0
2010-11-02 13:30:00,37.17,37.22,37.16,37.19,32200.0,29.492,29.5317,29.4841,29.5079,32200.0
2010-11-02 13:40:00,37.18,37.28,37.18,37.26,103000.0,29.5,29.5793,29.5,29.5634,103000.0
2010-11-02 13:50:00,37.26,37.34,37.23,37.27,63900.0,29.5634,29.6269,29.5396,29.5714,63900.0
2010-11-02 14:00:00,37.26,37.32,37.23,37.25,65500.0,29.5634,29.611,29.5396,29.5555,65500.0
2010-11-02 14:10:00,37.26,37.29,37.24,37.26,99200.0,29.5634,29.5872,29.5476,29.5634,99200.0
2010-11-02 14:20:00,37.27,37.3,37.22,37.22,75200.0,29.5714,29.5952,29.5317,29.5317,75200.0
2010-11-02 14:30:00,37.22,37.27,37.16,37.17,154300.0,29.5317,29.5714,29.4841,29.492,154300.0
2010-11-02 14:40:00,37.17,37.19,37.11,37.11,94700.0,29.492,29.5079,29.4444,29.4444,94700.0
2010-11-02 14:50:00,37.11,37.21,37.11,37.13,93200.0,29.4444,29.5238,29.4444,29.4603,93200.0
2010-11-02 15:00:00,37.13,37.23,37.13,37.2,89800.0,29.4603,29.5396,29.4603,29.5158,89800.0
2010-11-02 15:10:00,37.2,37.28,37.17,37.28,52800.0,29.5158,29.5793,29.492,29.5793,52800.0
2010-11-02 15:20:00,37.28,37.28,37.18,37.19,74800.0,29.5793,29.5793,29.5,29.5079,74800.0
2010-11-02 15:30:00,37.19,37.32,37.19,37.3,166200.0,29.5079,29.611,29.5079,29.5952,166200.0
2010-11-02 15:40:00,37.3,37.42,37.26,37.4,211600.0,29.5952,29.6904,29.5634,29.6745,211600.0
2010-11-02 15:50:00,37.4,37.42,37.32,37.37,288700.0,29.6745,29.6904,29.611,29.6507,288700.0
2010-11-03 09:30:00,37.47,37.6,37.37,37.47,92000.0,29.7301,29.8332,29.6507,29.7301,92000.0
2010-11-03 09:40:00,37.46,37.59,37.45,37.57,97700.0,29.7221,29.8253,29.7142,29.8094,97700.0
2010-11-03 09:50:00,37.58,37.76,37.5,37.68,123100.0,29.8173,29.9601,29.7539,29.8967,123100.0
2010-11-03 10:00:00,37.69,37.75,37.58,37.72,79000.0,29.9046,29.9522,29.8173,29.9284,79000.0
2010-11-03 10:10:00,37.73,37.78,37.71,37.73,95500.0,29.9363,29.976,29.9205,29.9363,95500.0
2010-11-03 10:20:00,37.7,37.77,37.68,37.69,132100.0,29.9125,29.9681,29.8967,29.9046,132100.0
2010-11-03 10:30:00,37.69,37.81,37.69,37.8,118200.0,29.9046,29.9998,29.9046,29.9919,118200.0
2010-11-03 10:40:00,37.79,37.79,37.68,37.75,90500.0,29.984,29.984,29.8967,29.9522,90500.0
2010-11-03 10:50:00,37.75,37.79,37.68,37.73,74100.0,29.9522,29.984,29.8967,29.9363,74100.0
2010-11-03 11:00:00,37.74,37.77,37.68,37.7,108700.0,29.9443,29.9681,29.8967,29.9125,108700.0
2010-11-03 11:10:00,37.7,37.7,37.48,37.48,70300.0,29.9125,29.9125,29.738,29.738,70300.0
2010-11-03 11:20:00,37.49,37.63,37.47,37.6,75300.0,29.7459,29.857,29.7301,29.8332,75300.0
2010-11-03 11:30:00,37.59,37.59,37.51,37.59,65900.0,29.8253,29.8253,29.7618,29.8253,65900.0
2010-11-03 11:40:00,37.59,37.62,37.52,37.54,58400.0,29.8253,29.8491,29.7697,29.7856,58400.0
2010-11-03 11:50:00,37.54,37.55,37.39,37.46,113100.0,29.7856,29.7935,29.6666,29.7221,113100.0
2010-11-03 12:00:00,37.46,37.49,37.32,37.38,66900.0,29.7221,29.7459,29.611,29.6586,66900.0
2010-11-03 12:10:00,37.37,37.4,37.34,37.39,38100.0,29.6507,29.6745,29.6269,29.6666,38100.0
2010-11-03 12:20:00,37.38,37.38,37.31,37.34,45700.0,29.6586,29.6586,29.6031,29.6269,45700.0
2010-11-03 12:30:00,37.35,37.4,37.31,37.32,60600.0,29.6348,29.6745,29.6031,29.611,60600.0
2010-11-03 12:40:00,37.32,37.36,37.25,37.33,88900.0,29.611,29.6428,29.5555,29.619,88900.0
2010-11-03 12:50:00,37.34,37.39,37.3,37.33,31400.0,29.6269,29.6666,29.5952,29.619,31400.0
2010-11-03 13:00:00,37.32,37.42,37.32,37.4,59300.0,29.611,29.6904,29.611,29.6745,59300.0
2010-11-03 13:10:00,37.4,37.45,37.32,37.32,60400.0,29.6745,29.7142,29.611,29.611,60400.0
2010-11-03 13:20:00,37.32,37.37,37.3,37.33,52200.0,29.611,29.6507,29.5952,29.619,52200.0
2010-11-03 13:30:00,37.33,37.4,37.32,37.36,54100.0,29.619,29.6745,29.611,29.6428,54100.0
2010-11-03 13:40:00,37.35,37.41,37.3,37.4,59100.0,29.6348,29.6824,29.5952,29.6745,59100.0
2010-11-03 13:50:00,37.4,37.43,37.39,37.39,39100.0,29.6745,29.6983,29.6666,29.6666,39100.0
2010-11-03 14:00:00,37.39,37.49,37.38,37.46,61600.0,29.6666,29.7459,29.6586,29.7221,61600.0
2010-11-03 14:10:00,37.45,37.53,37.25,37.45,50300.0,29.7142,29.7777,29.5555,29.7142,50300.0
2010-11-03 14:20:00,37.43,37.65,37.25,37.31,175600.0,29.6983,29.8729,29.5555,29.6031,175600.0
2010-11-03 14:30:00,37.31,37.38,37.16,37.35,94400.0,29.6031,29.6586,29.4841,29.6348,94400.0
2010-11-03 14:40:00,37.32,37.5,37.26,37.5,111200.0,29.611,29.7539,29.5634,29.7539,111200.0
2010-11-03 14:50:00,37.51,37.6,37.43,37.54,183800.0,29.7618,29.8332,29.6983,29.7856,183800.0
2010-11-03 15:00:00,37.54,37.58,37.42,37.51,166800.0,29.7856,29.8173,29.6904,29.7618,166800.0
2010-11-03 15:10:00,37.51,37.71,37.51,37.71,239000.0,29.7618,29.9205,29.7618,29.9205,239000.0
2010-11-03 15:20:00,37.7,37.76,37.61,37.65,330800.0,29.9125,29.9601,29.8411,29.8729,330800.0
2010-11-03 15:30:00,37.64,37.69,37.53,37.59,129200.0,29.8649,29.9046,29.7777,29.8253,129200.0
2010-11-03 15:40:00,37.6,37.61,37.48,37.56,213800.0,29.8332,29.8411,29.738,29.8015,213800.0
2010-11-03 15:50:00,37.57,37.77,37.57,37.75,305700.0,29.8094,29.9681,29.8094,29.9522,305700.0
2010-11-04 09:30:00,38.3,38.3,37.92,37.99,334300.0,30.3886,30.3886,30.0871,30.1426,334300.0
2010-11-04 09:40:00,38.0,38.18,37.97,38.12,378500.0,30.1506,30.2934,30.1268,30.2458,378500.0
2010-11-04 09:50:00,38.12,38.24,38.12,38.14,128300.0,30.2458,30.341,30.2458,30.2617,128300.0
2010-11-04 10:00:00,38.15,38.15,38.02,38.05,142200.0,30.2696,30.2696,30.1664,30.1902,142200.0
2010-11-04 10:10:00,38.06,38.2,38.06,38.17,101500.0,30.1982,30.3093,30.1982,30.2855,101500.0
2010-11-04 10:20:00,38.18,38.32,38.14,38.3,96000.0,30.2934,30.4045,30.2617,30.3886,96000.0
2010-11-04 10:30:00,38.3,38.41,38.3,38.35,215400.0,30.3886,30.4759,30.3886,30.4283,215400.0
2010-11-04 10:40:00,38.34,38.36,38.24,38.27,87900.0,30.4203,30.4362,30.341,30.3648,87900.0
2010-11-04 10:50:00,38.28,38.43,38.22,38.39,79800.0,30.3727,30.4918,30.3251,30.46,79800.0
2010-11-04 11:00:00,38.39,38.52,38.38,38.51,105000.0,30.46,30.5632,30.4521,30.5552,105000.0
2010-11-04 11:10:00,38.51,38.51,38.33,38.4,94600.0,30.5552,30.5552,30.4124,30.4679,94600.0
2010-11-04 11:20:00,38.41,38.49,38.39,38.46,94400.0,30.4759,30.5394,30.46,30.5156,94400.0
2010-11-04 11:30:00,38.46,38.57,38.45,38.48,97500.0,30.5156,30.6028,30.5076,30.5314,97500.0
2010-11-04 11:40:00,38.47,38.5,38.31,38.35,71900.0,30.5235,30.5473,30.3965,30.4283,71900.0
2010-11-04 11:50:00,38.35,38.39,38.31,38.35,65900.0,30.4283,30.46,30.3965,30.4283,65900.0
2010-11-04 12:00:00,38.35,38.36,38.28,38.35,60200.0,30.4283,30.4362,30.3727,30.4283,60200.0
2010-11-04 12:10:00,38.35,38.46,38.35,38.46,71900.0,30.4283,30.5156,30.4283,30.5156,71900.0
2010-11-04 12:20:00,38.46,38.48,38.36,38.37,92800.0,30.5156,30.5314,30.4362,30.4441,92800.0
2010-11-04 12:30:00,38.37,38.41,38.36,38.39,61500.0,30.4441,30.4759,30.4362,30.46,61500.0
2010-11-04 12:40:00,38.39,38.48,38.38,38.41,65800.0,30.46,30.5314,30.4521,30.4759,65800.0
2010-11-04 12:50:00,38.41,38.55,38.4,38.55,77100.0,30.4759,30.587,30.4679,30.587,77100.0
2010-11-04 13:00:00,38.55,38.59,38.51,38.58,69000.0,30.587,30.6187,30.5552,30.6108,69000.0
2010-11-04 13:10:00,38.58,38.74,38.58,38.71,106300.0,30.6108,30.7377,30.6108,30.7139,106300.0
2010-11-04 13:20:00,38.7,38.74,38.66,38.73,74400.0,30.706,30.7377,30.6742,30.7298,74400.0
2010-11-04 13:30:00,38.72,38.75,38.58,38.59,78000.0,30.7218,30.7457,30.6108,30.6187,78000.0
2010-11-04 13:40:00,38.58,38.64,38.55,38.6,85300.0,30.6108,30.6584,30.587,30.6266,85300.0
2010-11-04 13:50:00,38.6,38.69,38.6,38.62,62700.0,30.6266,30.698,30.6266,30.6425,62700.0
2010-11-04 14:00:00,38.63,38.68,38.62,38.66,114800.0,30.6504,30.6901,30.6425,30.6742,114800.0
2010-11-04 14:10:00,38.65,38.71,38.62,38.63,70700.0,30.6663,30.7139,30.6425,30.6504,70700.0
2010-11-04 14:20:00,38.63,38.75,38.63,38.69,65400.0,30.6504,30.7457,30.6504,30.698,65400.0
2010-11-04 14:30:00,38.69,38.76,38.63,38.75,97200.0,30.698,30.7536,30.6504,30.7457,97200.0
2010-11-04 14:40:00,38.75,38.75,38.65,38.71,81700.0,30.7457,30.7457,30.6663,30.7139,81700.0
2010-11-04 14:50:00,38.7,38.71,38.69,38.7,75400.0,30.706,30.7139,30.698,30.706,75400.0
2010-11-04 15:00:00,38.7,38.76,38.69,38.74,135400.0,30.706,30.7536,30.698,30.7377,135400.0
2010-11-04 15:10:00,38.73,38.83,38.67,38.81,341700.0,30.7298,30.8091,30.6822,30.7933,341700.0
2010-11-04 15:20:00,38.82,39.1,38.81,39.09,399000.0,30.8012,31.0234,30.7933,31.0154,399000.0
2010-11-04 15:30:00,39.09,39.31,39.08,39.3,586300.0,31.0154,31.19,31.0075,31.182,586300.0
2010-11-04 15:40:00,39.3,39.44,39.19,39.27,540800.0,31.182,31.2931,31.0948,31.1582,540800.0
2010-11-04 15:50:00,39.27,39.39,39.24,39.28,933100.0,31.1582,31.2535,31.1344,31.1662,933100.0
2010-11-05 09:30:00,39.44,39.5,39.1,39.5,285500.0,31.2931,31.3407,31.0234,31.3407,285500.0
2010-11-05 09:40:00,39.5,39.74,39.41,39.72,273100.0,31.3407,31.5312,31.2693,31.5153,273100.0
2010-11-05 09:50:00,39.73,40.68,39.68,40.65,493500.0,31.5232,32.277,31.4835,32.2532,493500.0
2010-11-05 10:00:00,40.66,40.68,40.1,40.17,306600.0,32.2611,32.277,31.8168,31.8723,306600.0
2010-11-05 10:10:00,40.16,40.8,40.08,40.76,368900.0,31.8644,32.3722,31.8009,32.3405,368900.0
2010-11-05 10:20:00,40.75,41.0,40.66,40.91,273700.0,32.3325,32.5309,32.2611,32.4595,273700.0
2010-11-05 10:30:00,40.91,40.99,40.81,40.83,264900.0,32.4595,32.5229,32.3801,32.396,264900.0
2010-11-05 10:40:00,40.83,40.83,40.6,40.62,194200.0,32.396,32.396,32.2135,32.2294,194200.0
2010-11-05 10:50:00,40.63,40.7,40.47,40.49,254600.0,32.2373,32.2929,32.1104,32.1262,254600.0
2010-11-05 11:00:00,40.5,40.68,40.49,40.67,223200.0,32.1342,32.277,32.1262,32.269,223200.0
2010-11-05 11:10:00,40.68,40.68,40.37,40.43,196300.0,32.277,32.277,32.031,32.0786,196300.0
2010-11-05 11:20:00,40.42,40.45,40.31,40.4,156400.0,32.0707,32.0945,31.9834,32.0548,156400.0
2010-11-05 11:30:00,40.4,40.43,40.17,40.17,138500.0,32.0548,32.0786,31.8723,31.8723,138500.0
2010-11-05 11:40:00,40.17,40.18,39.91,39.96,189600.0,31.8723,31.8803,31.666,31.7057,189600.0
2010-11-05 11:50:00,39.95,40.04,39.77,39.81,143400.0,31.6978,31.7692,31.555,31.5867,143400.0
2010-11-05 12:00:00,39.8,40.13,39.68,40.13,226000.0,31.5788,31.8406,31.4835,31.8406,226000.0
2010-11-05 12:10:00,40.14,40.4,40.12,40.31,124100.0,31.8485,32.0548,31.8327,31.9834,124100.0
2010-11-05 12:20:00,40.29,40.44,40.27,40.4,86100.0,31.9675,32.0866,31.9517,32.0548,86100.0
2010-11-05 12:30:00,40.4,40.41,40.23,40.41,114200.0,32.0548,32.0628,31.9199,32.0628,114200.0
2010-11-05 12:40:00,40.41,40.49,40.23,40.24,107700.0,32.0628,32.1262,31.9199,31.9279,107700.0
2010-11-05 12:50:00,40.24,40.3,40.16,40.28,63700.0,31.9279,31.9755,31.8644,31.9596,63700.0
2010-11-05 13:00:00,40.28,40.44,40.27,40.44,87500.0,31.9596,32.0866,31.9517,32.0866,87500.0
2010-11-05 13:10:00,40.44,40.45,40.34,40.34,71100.0,32.0866,32.0945,32.0072,32.0072,71100.0
2010-11-05 13:20:00,40.34,40.4,40.28,40.4,65900.0,32.0072,32.0548,31.9596,32.0548,65900.0
2010-11-05 13:30:00,40.39,40.4,40.28,40.38,91800.0,32.0469,32.0548,31.9596,32.039,91800.0
2010-11-05 13:40:00,40.37,40.39,40.28,40.28,65000.0,32.031,32.0469,31.9596,31.9596,65000.0
2010-11-05 13:50:00,40.27,40.3,40.26,40.29,44000.0,31.9517,31.9755,31.9437,31.9675,44000.0
2010-11-05 14:00:00,40.3,40.33,40.2,40.25,79400.0,31.9755,31.9993,31.8961,31.9358,79400.0
2010-11-05 14:10:00,40.25,40.26,40.09,40.14,96600.0,31.9358,31.9437,31.8089,31.8485,96600.0
2010-11-05 14:20:00,40.13,40.23,40.09,40.22,124700.0,31.8406,31.9199,31.8089,31.912,124700.0
2010-11-05 14:30:00,40.22,40.33,40.2,40.28,158500.0,31.912,31.9993,31.8961,31.9596,158500.0
2010-11-05 14:40:00,40.28,40.29,40.07,40.13,112100.0,31.9596,31.9675,31.793,31.8406,112100.0
2010-11-05 14:50:00,40.12,40.22,40.1,40.18,85100.0,31.8327,31.912,31.8168,31.8803,85100.0
2010-11-05 15:00:00,40.18,40.31,40.11,40.28,155800.0,31.8803,31.9834,31.8247,31.9596,155800.0
2010-11-05 15:10:00,40.28,40.3,40.2,40.24,104600.0,31.9596,31.9755,31.8961,31.9279,104600.0
2010-11-05 15:20:00,40.23,40.27,40.12,40.25,192800.0,31.9199,31.9517,31.8327,31.9358,192800.0
2010-11-05 15:30:00,40.25,40.35,40.21,40.27,276700.0,31.9358,32.0151,31.9041,31.9517,276700.0
2010-11-05 15:40:00,40.28,40.37,40.18,40.34,388400.0,31.9596,32.031,31.8803,32.0072,388400.0
2010-11-05 15:50:00,40.35,40.39,40.31,40.34,735900.0,32.0151,32.0469,31.9834,32.0072,735900.0
2010-11-08 09:30:00,40.1,40.51,40.04,40.43,212200.0,31.8168,32.1421,31.7692,32.0786,212200.0
2010-11-08 09:40:00,40.43,40.62,40.38,40.46,311600.0,32.0786,32.2294,32.039,32.1024,311600.0
2010-11-08 09:50:00,40.46,40.52,40.38,40.44,160900.0,32.1024,32.15,32.039,32.0866,160900.0
2010-11-08 10:00:00,40.43,40.43,40.2,40.31,166000.0,32.0786,32.0786,31.8961,31.9834,166000.0
2010-11-08 10:10:00,40.31,40.47,40.24,40.43,107100.0,31.9834,32.1104,31.9279,32.0786,107100.0
2010-11-08 10:20:00,40.43,40.6,40.38,40.52,136200.0,32.0786,32.2135,32.039,32.15,136200.0
2010-11-08 10:30:00,40.52,40.58,40.23,40.25,146600.0,32.15,32.1976,31.9199,31.9358,146600.0
2010-11-08 10:40:00,40.25,40.38,40.19,40.38,84700.0,31.9358,32.039,31.8882,32.039,84700.0
2010-11-08 10:50:00,40.39,40.4,39.97,39.99,188100.0,32.0469,32.0548,31.7136,31.7295,188100.0
2010-11-08 11:00:00,39.98,39.99,39.78,39.87,219600.0,31.7216,31.7295,31.5629,31.6343,219600.0
2010-11-08 11:10:00,39.86,39.97,39.85,39.94,63900.0,31.6264,31.7136,31.6184,31.6898,63900.0
2010-11-08 11:20:00,39.96,40.08,39.94,40.05,45300.0,31.7057,31.8009,31.6898,31.7771,45300.0
2010-11-08 11:30:00,40.05,40.12,40.0,40.09,33800.0,31.7771,31.8327,31.7374,31.8089,33800.0
2010-11-08 11:40:00,40.09,40.1,40.0,40.04,46000.0,31.8089,31.8168,31.7374,31.7692,46000.0
2010-11-08 11:50:00,40.06,40.2,40.03,40.12,64500.0,31.7851,31.8961,31.7613,31.8327,64500.0
2010-11-08 12:00:00,40.12,40.16,39.99,40.0,48000.0,31.8327,31.8644,31.7295,31.7374,48000.0
2010-11-08 12:10:00,40.01,40.09,39.99,40.08,45400.0,31.7454,31.8089,31.7295,31.8009,45400.0
2010-11-08 12:20:00,40.08,40.2,40.03,40.03,56300.0,31.8009,31.8961,31.7613,31.7613,56300.0
2010-11-08 12:30:00,40.04,40.06,39.97,40.06,45800.0,31.7692,31.7851,31.7136,31.7851,45800.0
2010-11-08 12:40:00,40.05,40.12,39.98,40.01,53100.0,31.7771,31.8327,31.7216,31.7454,53100.0
2010-11-08 12:50:00,40.01,40.13,40.01,40.08,40200.0,31.7454,31.8406,31.7454,31.8009,40200.0
2010-11-08 13:00:00,40.07,40.14,40.01,40.01,62700.0,31.793,31.8485,31.7454,31.7454,62700.0
2010-11-08 13:10:00,40.02,40.12,40.0,40.08,48500.0,31.7533,31.8327,31.7374,31.8009,48500.0
2010-11-08 13:20:00,40.08,40.14,39.98,39.98,58700.0,31.8009,31.8485,31.7216,31.7216,58700.0
2010-11-08 13:30:00,39.99,39.99,39.9,39.9,67200.0,31.7295,31.7295,31.6581,31.6581,67200.0
2010-11-08 13:40:00,39.9,39.95,39.86,39.94,44900.0,31.6581,31.6978,31.6264,31.6898,44900.0
2010-11-08 13:50:00,39.94,40.01,39.91,39.96,50400.0,31.6898,31.7454,31.666,31.7057,50400.0
2010-11-08 14:00:00,39.96,40.05,39.96,40.01,49300.0,31.7057,31.7771,31.7057,31.7454,49300.0
2010-11-08 14:10:00,40.01,40.11,39.96,40.11,67200.0,31.7454,31.8247,31.7057,31.8247,67200.0
2010-11-08 14:20:00,40.11,40.14,40.04,40.05,43300.0,31.8247,31.8485,31.7692,31.7771,43300.0
2010-11-08 14:30:00,40.05,40.09,39.94,39.97,74100.0,31.7771,31.8089,31.6898,31.7136,74100.0
2010-11-08 14:40:00,39.97,40.12,39.97,40.1,85200.0,31.7136,31.8327,31.7136,31.8168,85200.0
2010-11-08 14:50:00,40.1,40.12,40.0,40.04,73200.0,31.8168,31.8327,31.7374,31.7692,73200.0
2010-11-08 15:00:00,40.04,40.14,40.02,40.04,66500.0,31.7692,31.8485,31.7533,31.7692,66500.0
2010-11-08 15:10:00,40.04,40.14,39.99,40.14,74000.0,31.7692,31.8485,31.7295,31.8485,74000.0
2010-11-08 15:20:00,40.15,40.28,40.15,40.25,157800.0,31.8565,31.9596,31.8565,31.9358,157800.0
2010-11-08 15:30:00,40.25,40.31,40.14,40.17,132000.0,31.9358,31.9834,31.8485,31.8723,132000.0
2010-11-08 15:40:00,40.17,40.23,40.08,40.11,210100.0,31.8723,31.9199,31.8009,31.8247,210100.0
2010-11-08 15:50:00,40.11,40.12,40.03,40.11,233400.0,31.8247,31.8327,31.7613,31.8247,233400.0
2010-11-09 09:30:00,40.26,40.26,39.43,39.54,213300.0,31.985,31.985,31.3256,31.413,213300.0
2010-11-09 09:40:00,39.5,39.83,39.43,39.81,94500.0,31.3812,31.6434,31.3256,31.6275,94500.0
2010-11-09 09:50:00,39.81,39.9,39.56,39.77,71400.0,31.6275,31.699,31.4289,31.5957,71400.0
2010-11-09 10:00:00,39.79,39.88,39.7,39.72,44600.0,31.6116,31.6831,31.5401,31.556,44600.0
2010-11-09 10:10:00,39.74,40.01,39.74,39.88,91700.0,31.5719,31.7864,31.5719,31.6831,91700.0
2010-11-09 10:20:00,39.87,39.92,39.77,39.77,62300.0,31.6751,31.7149,31.5957,31.5957,62300.0
2010-11-09 10:30:00,39.77,39.8,39.58,39.65,68200.0,31.5957,31.6195,31.4447,31.5004,68200.0
2010-11-09 10:40:00,39.66,39.68,39.5,39.54,77200.0,31.5083,31.5242,31.3812,31.413,77200.0
2010-11-09 10:50:00,39.54,39.62,39.49,39.62,95600.0,31.413,31.4765,31.3732,31.4765,95600.0
2010-11-09 11:00:00,39.62,39.65,39.51,39.55,75700.0,31.4765,31.5004,31.3891,31.4209,75700.0
2010-11-09 11:10:00,39.56,39.72,39.52,39.68,39000.0,31.4289,31.556,31.3971,31.5242,39000.0
2010-11-09 11:20:00,39.69,39.82,39.63,39.75,84300.0,31.5321,31.6354,31.4845,31.5798,84300.0
2010-11-09 11:30:00,39.75,39.77,39.62,39.65,60500.0,31.5798,31.5957,31.4765,31.5004,60500.0
2010-11-09 11:40:00,39.67,39.68,39.56,39.57,76000.0,31.5162,31.5242,31.4289,31.4368,76000.0
2010-11-09 11:50:00,39.55,39.56,39.35,39.35,95400.0,31.4209,31.4289,31.262,31.262,95400.0
2010-11-09 12:00:00,39.37,39.43,39.35,39.35,70200.0,31.2779,31.3256,31.262,31.262,70200.0
2010-11-09 12:10:00,39.35,39.4,39.3,39.32,53200.0,31.262,31.3017,31.2223,31.2382,53200.0
2010-11-09 12:20:00,39.32,39.33,39.25,39.26,48400.0,31.2382,31.2461,31.1826,31.1905,48400.0
2010-11-09 12:30:00,39.26,39.38,39.24,39.29,67200.0,31.1905,31.2859,31.1746,31.2144,67200.0
2010-11-09 12:40:00,39.29,39.32,39.19,39.28,85900.0,31.2144,31.2382,31.1349,31.2064,85900.0
2010-11-09 12:50:00,39.28,39.29,39.21,39.23,63900.0,31.2064,31.2144,31.1508,31.1667,63900.0
2010-11-09 13:00:00,39.24,39.4,39.22,39.37,41500.0,31.1746,31.3017,31.1587,31.2779,41500.0
2010-11-09 13:10:00,39.37,39.43,39.3,39.3,43100.0,31.2779,31.3256,31.2223,31.2223,43100.0
2010-11-09 13:20:00,39.3,39.32,39.21,39.25,45600.0,31.2223,31.2382,31.1508,31.1826,45600.0
2010-11-09 13:30:00,39.24,39.27,39.12,39.14,43200.0,31.1746,31.1985,31.0793,31.0952,43200.0
2010-11-09 13:40:00,39.15,39.15,38.97,39.06,126100.0,31.1031,31.1031,30.9601,31.0316,126100.0
2010-11-09 13:50:00,39.05,39.06,38.89,38.97,282000.0,31.0237,31.0316,30.8966,30.9601,282000.0
2010-11-09 14:00:00,38.98,38.98,38.9,38.93,117500.0,30.9681,30.9681,30.9045,30.9283,117500.0
2010-11-09 14:10:00,38.93,39.0,38.88,38.91,180900.0,30.9283,30.984,30.8886,30.9125,180900.0
2010-11-09 14:20:00,38.9,38.95,38.8,38.83,98300.0,30.9045,30.9442,30.8251,30.8489,98300.0
2010-11-09 14:30:00,38.84,39.0,38.82,38.97,119600.0,30.8568,30.984,30.841,30.9601,119600.0
2010-11-09 14:40:00,38.98,39.1,38.93,38.97,125800.0,30.9681,31.0634,30.9283,30.9601,125800.0
2010-11-09 14:50:00,38.96,39.03,38.86,38.9,76900.0,30.9522,31.0078,30.8727,30.9045,76900.0
2010-11-09 15:00:00,38.89,38.89,38.7,38.72,115300.0,30.8966,30.8966,30.7456,30.7615,115300.0
2010-11-09 15:10:00,38.72,38.84,38.68,38.75,154100.0,30.7615,30.8568,30.7297,30.7853,154100.0
2010-11-09 15:20:00,38.75,38.8,38.68,38.73,131500.0,30.7853,30.8251,30.7297,30.7695,131500.0
2010-11-09 15:30:00,38.73,38.76,38.53,38.59,235900.0,30.7695,30.7933,30.6106,30.6582,235900.0
2010-11-09 15:40:00,38.59,38.63,38.49,38.5,257800.0,30.6582,30.69,30.5788,30.5867,257800.0
2010-11-09 15:50:00,38.5,38.74,38.5,38.73,584500.0,30.5867,30.7774,30.5867,30.7695,584500.0
2010-11-10 09:30:00,38.9,39.15,38.74,39.14,195900.0,30.9045,31.1031,30.7774,31.0952,195900.0
2010-11-10 09:40:00,39.14,39.32,39.05,39.05,167100.0,31.0952,31.2382,31.0237,31.0237,167100.0
2010-11-10 09:50:00,39.05,39.19,38.71,38.8,178000.0,31.0237,31.1349,30.7536,30.8251,178000.0
2010-11-10 10:00:00,38.81,39.0,38.57,38.82,104800.0,30.833,30.984,30.6423,30.841,104800.0
2010-11-10 10:10:00,38.83,38.86,38.64,38.76,141400.0,30.8489,30.8727,30.698,30.7933,141400.0
2010-11-10 10:20:00,38.76,38.8,38.66,38.77,153700.0,30.7933,30.8251,30.7138,30.8012,153700.0
2010-11-10 10:30:00,38.77,39.06,38.77,39.05,171100.0,30.8012,31.0316,30.8012,31.0237,171100.0
2010-11-10 10:40:00,39.07,39.13,38.98,39.01,106800.0,31.0396,31.0872,30.9681,30.9919,106800.0
2010-11-10 10:50:00,39.01,39.19,38.94,39.12,104600.0,30.9919,31.1349,30.9363,31.0793,104600.0
2010-11-10 11:00:00,39.12,39.18,38.96,39.01,90000.0,31.0793,31.127,30.9522,30.9919,90000.0
2010-11-10 11:10:00,38.99,39.08,38.95,39.08,70600.0,30.976,31.0475,30.9442,31.0475,70600.0
2010-11-10 11:20:00,39.08,39.19,39.05,39.18,70500.0,31.0475,31.1349,31.0237,31.127,70500.0
2010-11-10 11:30:00,39.17,39.26,39.1,39.23,129400.0,31.119,31.1905,31.0634,31.1667,129400.0
2010-11-10 11:40:00,39.24,39.24,39.15,39.17,71000.0,31.1746,31.1746,31.1031,31.119,71000.0
2010-11-10 11:50:00,39.16,39.36,39.14,39.35,94600.0,31.1111,31.27,31.0952,31.262,94600.0
2010-11-10 12:00:00,39.35,39.36,39.21,39.21,44900.0,31.262,31.27,31.1508,31.1508,44900.0
2010-11-10 12:10:00,39.21,39.24,39.12,39.13,74400.0,31.1508,31.1746,31.0793,31.0872,74400.0
2010-11-10 12:20:00,39.13,39.22,39.1,39.19,47000.0,31.0872,31.1587,31.0634,31.1349,47000.0
2010-11-10 12:30:00,39.19,39.35,39.19,39.35,45400.0,31.1349,31.262,31.1349,31.262,45400.0
2010-11-10 12:40:00,39.34,39.4,39.27,39.33,75700.0,31.2541,31.3017,31.1985,31.2461,75700.0
2010-11-10 12:50:00,39.32,39.37,39.29,39.33,28700.0,31.2382,31.2779,31.2144,31.2461,28700.0
2010-11-10 13:00:00,39.34,39.34,39.11,39.25,121700.0,31.2541,31.2541,31.0713,31.1826,121700.0
2010-11-10 13:10:00,39.26,39.44,39.23,39.44,110700.0,31.1905,31.3335,31.1667,31.3335,110700.0
2010-11-10 13:20:00,39.44,39.52,39.4,39.4,122000.0,31.3335,31.3971,31.3017,31.3017,122000.0
2010-11-10 13:30:00,39.41,39.49,39.36,39.37,88900.0,31.3097,31.3732,31.27,31.2779,88900.0
2010-11-10 13:40:00,39.37,39.45,39.27,39.45,156700.0,31.2779,31.3415,31.1985,31.3415,156700.0
2010-11-10 13:50:00,39.45,39.48,39.38,39.38,44500.0,31.3415,31.3653,31.2859,31.2859,44500.0
2010-11-10 14:00:00,39.38,39.7,39.37,39.61,215600.0,31.2859,31.5401,31.2779,31.4686,215600.0
2010-11-10 14:10:00,39.6,39.64,39.51,39.6,90300.0,31.4606,31.4924,31.3891,31.4606,90300.0
2010-11-10 14:20:00,39.59,39.68,39.52,39.68,94500.0,31.4527,31.5242,31.3971,31.5242,94500.0
2010-11-10 14:30:00,39.67,39.67,39.55,39.62,60300.0,31.5162,31.5162,31.4209,31.4765,60300.0
2010-11-10 14:40:00,39.63,39.65,39.53,39.56,157900.0,31.4845,31.5004,31.405,31.4289,157900.0
2010-11-10 14:50:00,39.55,39.64,39.53,39.59,92300.0,31.4209,31.4924,31.405,31.4527,92300.0
2010-11-10 15:00:00,39.59,39.64,39.51,39.57,121200.0,31.4527,31.4924,31.3891,31.4368,121200.0
2010-11-10 15:10:00,39.57,39.62,39.51,39.58,130300.0,31.4368,31.4765,31.3891,31.4447,130300.0
2010-11-10 15:20:00,39.58,39.6,39.54,39.57,114400.0,31.4447,31.4606,31.413,31.4368,114400.0
2010-11-10 15:30:00,39.57,39.6,39.51,39.55,131900.0,31.4368,31.4606,31.3891,31.4209,131900.0
2010-11-10 15:40:00,39.55,39.58,39.45,39.5,156200.0,31.4209,31.4447,31.3415,31.3812,156200.0
2010-11-10 15:50:00,39.5,39.69,39.49,39.65,457200.0,31.3812,31.5321,31.3732,31.5004,457200.0
2010-11-11 09:30:00,39.19,39.41,39.09,39.25,163200.0,31.1349,31.3097,31.0555,31.1826,163200.0
2010-11-11 09:40:00,39.21,39.25,38.94,38.95,175200.0,31.1508,31.1826,30.9363,30.9442,175200.0
2010-11-11 09:50:00,38.95,39.25,38.93,39.22,103300.0,30.9442,31.1826,30.9283,31.1587,103300.0
2010-11-11 10:00:00,39.19,39.26,39.05,39.21,87200.0,31.1349,31.1905,31.0237,31.1508,87200.0
2010-11-11 10:10:00,39.22,39.27,39.15,39.24,57600.0,31.1587,31.1985,31.1031,31.1746,57600.0
2010-11-11 10:20:00,39.22,39.22,39.07,39.11,81300.0,31.1587,31.1587,31.0396,31.0713,81300.0
2010-11-11 10:30:00,39.1,39.15,38.99,39.04,80200.0,31.0634,31.1031,30.976,31.0157,80200.0
2010-11-11 10:40:00,39.03,39.12,38.98,39.01,91300.0,31.0078,31.0793,30.9681,30.9919,91300.0
2010-11-11 10:50:00,39.02,39.11,39.0,39.07,70400.0,30.9998,31.0713,30.984,31.0396,70400.0
2010-11-11 11:00:00,39.08,39.11,38.99,39.04,111500.0,31.0475,31.0713,30.976,31.0157,111500.0
2010-11-11 11:10:00,39.05,39.25,39.01,39.25,75900.0,31.0237,31.1826,30.9919,31.1826,75900.0
2010-11-11 11:20:00,39.24,39.31,39.13,39.27,115600.0,31.1746,31.2302,31.0872,31.1985,115600.0
2010-11-11 11:30:00,39.27,39.45,39.27,39.42,86100.0,31.1985,31.3415,31.1985,31.3176,86100.0
2010-11-11 11:40:00,39.42,39.43,39.32,39.39,46100.0,31.3176,31.3256,31.2382,31.2938,46100.0
2010-11-11 11:50:00,39.37,39.43,39.33,39.38,45500.0,31.2779,31.3256,31.2461,31.2859,45500.0
2010-11-11 12:00:00,39.37,39.37,39.3,39.32,29100.0,31.2779,31.2779,31.2223,31.2382,29100.0
2010-11-11 12:10:00,39.32,39.4,39.3,39.37,20500.0,31.2382,31.3017,31.2223,31.2779,20500.0
2010-11-11 12:20:00,39.37,39.4,39.24,39.32,34300.0,31.2779,31.3017,31.1746,31.2382,34300.0
2010-11-11 12:30:00,39.32,39.38,39.26,39.3,39700.0,31.2382,31.2859,31.1905,31.2223,39700.0
2010-11-11 12:40:00,39.29,39.32,39.25,39.28,26300.0,31.2144,31.2382,31.1826,31.2064,26300.0
2010-11-11 12:50:00,39.27,39.31,39.2,39.22,23300.0,31.1985,31.2302,31.1429,31.1587,23300.0
2010-11-11 13:00:00,39.23,39.28,39.18,39.23,24100.0,31.1667,31.2064,31.127,31.1667,24100.0
2010-11-11 13:10:00,39.22,39.31,39.22,39.25,18500.0,31.1587,31.2302,31.1587,31.1826,18500.0
2010-11-11 13:20:00,39.25,39.3,39.19,39.2,50000.0,31.1826,31.2223,31.1349,31.1429,50000.0
2010-11-11 13:30:00,39.2,39.33,39.2,39.32,44100.0,31.1429,31.2461,31.1429,31.2382,44100.0
2010-11-11 13:40:00,39.32,39.39,39.26,39.33,76900.0,31.2382,31.2938,31.1905,31.2461,76900.0
2010-11-11 13:50:00,39.32,39.38,39.29,39.33,20400.0,31.2382,31.2859,31.2144,31.2461,20400.0
2010-11-11 14:00:00,39.33,39.35,39.27,39.34,24100.0,31.2461,31.262,31.1985,31.2541,24100.0
2010-11-11 14:10:00,39.34,39.47,39.33,39.46,53100.0,31.2541,31.3574,31.2461,31.3494,53100.0
2010-11-11 14:20:00,39.46,39.47,39.4,39.45,77400.0,31.3494,31.3574,31.3017,31.3415,77400.0
2010-11-11 14:30:00,39.46,39.64,39.45,39.6,134400.0,31.3494,31.4924,31.3415,31.4606,134400.0
2010-11-11 14:40:00,39.6,39.63,39.54,39.62,82400.0,31.4606,31.4845,31.413,31.4765,82400.0
2010-11-11 14:50:00,39.62,39.64,39.58,39.62,107100.0,31.4765,31.4924,31.4447,31.4765,107100.0
2010-11-11 15:00:00,39.61,39.62,39.49,39.54,71900.0,31.4686,31.4765,31.3732,31.413,71900.0
2010-11-11 15:10:00,39.53,39.58,39.49,39.5,67300.0,31.405,31.4447,31.3732,31.3812,67300.0
2010-11-11 15:20:00,39.5,39.51,39.4,39.45,93200.0,31.3812,31.3891,31.3017,31.3415,93200.0
2010-11-11 15:30:00,39.44,39.45,39.29,39.42,149300.0,31.3335,31.3415,31.2144,31.3176,149300.0
2010-11-11 15:40:00,39.43,39.5,39.36,39.48,166600.0,31.3256,31.3812,31.27,31.3653,166600.0
2010-11-11 15:50:00,39.48,39.55,39.43,39.53,317400.0,31.3653,31.4209,31.3256,31.405,317400.0
2010-11-12 09:30:00,39.23,39.35,38.95,39.3,180600.0,31.1667,31.262,30.9442,31.2223,180600.0
2010-11-12 09:40:00,39.32,39.32,39.1,39.13,87300.0,31.2382,31.2382,31.0634,31.0872,87300.0
2010-11-12 09:50:00,39.15,39.42,39.13,39.39,159100.0,31.1031,31.3176,31.0872,31.2938,159100.0
2010-11-12 10:00:00,39.38,39.41,39.28,39.34,83100.0,31.2859,31.3097,31.2064,31.2541,83100.0
2010-11-12 10:10:00,39.35,39.57,39.3,39.37,131900.0,31.262,31.4368,31.2223,31.2779,131900.0
2010-11-12 10:20:00,39.35,39.35,39.09,39.12,63600.0,31.262,31.262,31.0555,31.0793,63600.0
2010-11-12 10:30:00,39.11,39.12,38.97,39.07,180700.0,31.0713,31.0793,30.9601,31.0396,180700.0
2010-11-12 10:40:00,39.08,39.15,39.0,39.08,87700.0,31.0475,31.1031,30.984,31.0475,87700.0
2010-11-12 10:50:00,39.07,39.2,39.01,39.1,119200.0,31.0396,31.1429,30.9919,31.0634,119200.0
2010-11-12 11:00:00,39.1,39.15,38.98,39.03,80500.0,31.0634,31.1031,30.9681,31.0078,80500.0
2010-11-12 11:10:00,39.02,39.11,38.99,39.05,53200.0,30.9998,31.0713,30.976,31.0237,53200.0
2010-11-12 11:20:00,39.05,39.19,39.02,39.16,74500.0,31.0237,31.1349,30.9998,31.1111,74500.0
2010-11-12 11:30:00,39.17,39.18,39.03,39.1,30200.0,31.119,31.127,31.0078,31.0634,30200.0
2010-11-12 11:40:00,39.11,39.15,38.98,39.0,32800.0,31.0713,31.1031,30.9681,30.984,32800.0
2010-11-12 11:50:00,39.0,39.07,38.96,39.05,95400.0,30.984,31.0396,30.9522,31.0237,95400.0
2010-11-12 12:00:00,39.06,39.1,38.97,39.02,53600.0,31.0316,31.0634,30.9601,30.9998,53600.0
2010-11-12 12:10:00,39.02,39.02,38.92,38.93,38900.0,30.9998,30.9998,30.9204,30.9283,38900.0
2010-11-12 12:20:00,38.94,38.94,38.75,38.77,82200.0,30.9363,30.9363,30.7853,30.8012,82200.0
2010-11-12 12:30:00,38.76,38.86,38.7,38.81,72700.0,30.7933,30.8727,30.7456,30.833,72700.0
2010-11-12 12:40:00,38.8,38.87,38.77,38.84,103200.0,30.8251,30.8807,30.8012,30.8568,103200.0
2010-11-12 12:50:00,38.84,39.01,38.83,38.97,248900.0,30.8568,30.9919,30.8489,30.9601,248900.0
2010-11-12 13:00:00,38.97,39.07,38.93,38.97,126800.0,30.9601,31.0396,30.9283,30.9601,126800.0
2010-11-12 13:10:00,38.97,39.01,38.89,38.9,42800.0,30.9601,30.9919,30.8966,30.9045,42800.0
2010-11-12 13:20:00,38.89,39.04,38.86,38.97,57000.0,30.8966,31.0157,30.8727,30.9601,57000.0
2010-11-12 13:30:00,38.97,39.07,38.9,39.02,60700.0,30.9601,31.0396,30.9045,30.9998,60700.0
2010-11-12 13:40:00,39.03,39.1,39.02,39.03,49400.0,31.0078,31.0634,30.9998,31.0078,49400.0
2010-11-12 13:50:00,39.02,39.02,38.85,38.89,68700.0,30.9998,30.9998,30.8648,30.8966,68700.0
2010-11-12 14:00:00,38.89,38.91,38.81,38.89,45900.0,30.8966,30.9125,30.833,30.8966,45900.0
2010-11-12 14:10:00,38.88,39.05,38.85,39.04,88100.0,30.8886,31.0237,30.8648,31.0157,88100.0
2010-11-12 14:20:00,39.04,39.08,39.0,39.06,81700.0,31.0157,31.0475,30.984,31.0316,81700.0
2010-11-12 14:30:00,39.05,39.15,39.04,39.11,137100.0,31.0237,31.1031,31.0157,31.0713,137100.0
2010-11-12 14:40:00,39.11,39.2,39.08,39.2,135800.0,31.0713,31.1429,31.0475,31.1429,135800.0
2010-11-12 14:50:00,39.2,39.25,39.13,39.13,123500.0,31.1429,31.1826,31.0872,31.0872,123500.0
2010-11-12 15:00:00,39.13,39.27,39.08,39.21,140600.0,31.0872,31.1985,31.0475,31.1508,140600.0
2010-11-12 15:10:00,39.21,39.29,39.19,39.28,70700.0,31.1508,31.2144,31.1349,31.2064,70700.0
2010-11-12 15:20:00,39.29,39.33,39.19,39.25,126000.0,31.2144,31.2461,31.1349,31.1826,126000.0
2010-11-12 15:30:00,39.24,39.34,39.19,39.23,172200.0,31.1746,31.2541,31.1349,31.1667,172200.0
2010-11-12 15:40:00,39.25,39.32,39.19,39.31,198100.0,31.1826,31.2382,31.1349,31.2302,198100.0
2010-11-12 15:50:00,39.32,39.33,39.2,39.28,318700.0,31.2382,31.2461,31.1429,31.2064,318700.0
2010-11-15 09:30:00,39.43,39.7,39.4,39.58,145400.0,31.3256,31.5401,31.3017,31.4447,145400.0
2010-11-15 09:40:00,39.56,39.98,39.53,39.81,146400.0,31.4289,31.7625,31.405,31.6275,146400.0
2010-11-15 09:50:00,39.82,39.82,39.45,39.48,109500.0,31.6354,31.6354,31.3415,31.3653,109500.0
2010-11-15 10:00:00,39.48,39.61,39.38,39.41,116500.0,31.3653,31.4686,31.2859,31.3097,116500.0
2010-11-15 10:10:00,39.43,39.64,39.41,39.58,62500.0,31.3256,31.4924,31.3097,31.4447,62500.0
2010-11-15 10:20:00,39.59,39.86,39.57,39.75,147000.0,31.4527,31.6672,31.4368,31.5798,147000.0
2010-11-15 10:30:00,39.74,39.84,39.73,39.84,45400.0,31.5719,31.6513,31.5639,31.6513,45400.0
2010-11-15 10:40:00,39.84,40.0,39.83,39.93,131100.0,31.6513,31.7784,31.6434,31.7228,131100.0
2010-11-15 10:50:00,39.94,39.95,39.84,39.87,83400.0,31.7308,31.7387,31.6513,31.6751,83400.0
2010-11-15 11:00:00,39.87,39.93,39.81,39.91,92200.0,31.6751,31.7228,31.6275,31.7069,92200.0
2010-11-15 11:10:00,39.9,40.1,39.89,40.07,134400.0,31.699,31.8579,31.691,31.834,134400.0
2010-11-15 11:20:00,40.08,40.18,40.02,40.16,134100.0,31.842,31.9214,31.7943,31.9055,134100.0
2010-11-15 11:30:00,40.16,40.34,40.15,40.31,157000.0,31.9055,32.0485,31.8976,32.0247,157000.0
2010-11-15 11:40:00,40.31,40.52,40.3,40.46,145800.0,32.0247,32.1915,32.0168,32.1439,145800.0
2010-11-15 11:50:00,40.46,40.47,40.26,40.35,117300.0,32.1439,32.1518,31.985,32.0565,117300.0
2010-11-15 12:00:00,40.34,40.42,40.33,40.39,89800.0,32.0485,32.1121,32.0406,32.0883,89800.0
2010-11-15 12:10:00,40.39,40.44,40.37,40.4,83900.0,32.0883,32.128,32.0724,32.0962,83900.0
2010-11-15 12:20:00,40.4,40.41,40.36,40.38,54500.0,32.0962,32.1041,32.0644,32.0803,54500.0
2010-11-15 12:30:00,40.38,40.5,40.38,40.48,93700.0,32.0803,32.1756,32.0803,32.1598,93700.0
2010-11-15 12:40:00,40.47,40.49,40.36,40.36,80900.0,32.1518,32.1677,32.0644,32.0644,80900.0
2010-11-15 12:50:00,40.36,40.37,40.29,40.29,55100.0,32.0644,32.0724,32.0088,32.0088,55100.0
2010-11-15 13:00:00,40.29,40.3,40.18,40.21,64800.0,32.0088,32.0168,31.9214,31.9453,64800.0
2010-11-15 13:10:00,40.21,40.3,40.17,40.29,62200.0,31.9453,32.0168,31.9135,32.0088,62200.0
2010-11-15 13:20:00,40.29,40.42,40.29,40.34,81800.0,32.0088,32.1121,32.0088,32.0485,81800.0
2010-11-15 13:30:00,40.33,40.4,40.28,40.28,50800.0,32.0406,32.0962,32.0009,32.0009,50800.0
2010-11-15 13:40:00,40.28,40.44,40.24,40.41,118300.0,32.0009,32.128,31.9691,32.1041,118300.0
2010-11-15 13:50:00,40.4,40.44,40.29,40.29,54100.0,32.0962,32.128,32.0088,32.0088,54100.0
2010-11-15 14:00:00,40.29,40.3,40.18,40.2,71500.0,32.0088,32.0168,31.9214,31.9373,71500.0
2010-11-15 14:10:00,40.2,40.21,40.14,40.14,56700.0,31.9373,31.9453,31.8896,31.8896,56700.0
2010-11-15 14:20:00,40.14,40.18,40.06,40.12,91600.0,31.8896,31.9214,31.8261,31.8738,91600.0
2010-11-15 14:30:00,40.12,40.13,39.97,40.05,110800.0,31.8738,31.8817,31.7546,31.8181,110800.0
2010-11-15 14:40:00,40.05,40.11,40.01,40.07,90100.0,31.8181,31.8658,31.7864,31.834,90100.0
2010-11-15 14:50:00,40.07,40.11,40.0,40.0,72600.0,31.834,31.8658,31.7784,31.7784,72600.0
2010-11-15 15:00:00,40.01,40.02,39.96,39.98,95300.0,31.7864,31.7943,31.7466,31.7625,95300.0
2010-11-15 15:10:00,39.98,40.02,39.83,39.88,117800.0,31.7625,31.7943,31.6434,31.6831,117800.0
2010-11-15 15:20:00,39.88,39.9,39.81,39.87,139800.0,31.6831,31.699,31.6275,31.6751,139800.0
2010-11-15 15:30:00,39.87,39.88,39.66,39.75,249100.0,31.6751,31.6831,31.5083,31.5798,249100.0
2010-11-15 15:40:00,39.76,39.79,39.63,39.63,228200.0,31.5877,31.6116,31.4845,31.4845,228200.0
2010-11-15 15:50:00,39.64,39.76,39.63,39.7,438300.0,31.4924,31.5877,31.4845,31.5401,438300.0
2010-11-16 09:30:00,39.38,39.57,38.75,38.88,338500.0,31.2859,31.4368,30.7853,30.8886,338500.0
2010-11-16 09:40:00,38.88,39.14,38.85,39.05,157200.0,30.8886,31.0952,30.8648,31.0237,157200.0
2010-11-16 09:50:00,39.07,39.31,39.06,39.29,195000.0,31.0396,31.2302,31.0316,31.2144,195000.0
2010-11-16 10:00:00,39.29,39.49,39.21,39.38,130200.0,31.2144,31.3732,31.1508,31.2859,130200.0
2010-11-16 10:10:00,39.38,39.53,39.34,39.46,113200.0,31.2859,31.405,31.2541,31.3494,113200.0
2010-11-16 10:20:00,39.44,39.5,39.33,39.46,109800.0,31.3335,31.3812,31.2461,31.3494,109800.0
2010-11-16 10:30:00,39.43,39.43,39.2,39.24,168600.0,31.3256,31.3256,31.1429,31.1746,168600.0
2010-11-16 10:40:00,39.23,39.3,39.07,39.23,170100.0,31.1667,31.2223,31.0396,31.1667,170100.0
2010-11-16 10:50:00,39.23,39.25,39.09,39.17,84100.0,31.1667,31.1826,31.0555,31.119,84100.0
2010-11-16 11:00:00,39.17,39.17,38.97,39.06,126900.0,31.119,31.119,30.9601,31.0316,126900.0
2010-11-16 11:10:00,39.05,39.2,38.86,38.93,124600.0,31.0237,31.1429,30.8727,30.9283,124600.0
2010-11-16 11:20:00,38.91,39.06,38.88,39.03,91800.0,30.9125,31.0316,30.8886,31.0078,91800.0
2010-11-16 11:30:00,39.03,39.14,38.9,39.03,101100.0,31.0078,31.0952,30.9045,31.0078,101100.0
2010-11-16 11:40:00,39.04,39.04,38.81,38.89,125500.0,31.0157,31.0157,30.833,30.8966,125500.0
2010-11-16 11:50:00,38.89,39.0,38.84,38.92,82000.0,30.8966,30.984,30.8568,30.9204,82000.0
2010-11-16 12:00:00,38.92,39.05,38.92,38.98,94600.0,30.9204,31.0237,30.9204,30.9681,94600.0
2010-11-16 12:10:00,39.0,39.02,38.82,38.84,92200.0,30.984,30.9998,30.841,30.8568,92200.0
2010-11-16 12:20:00,38.83,38.9,38.71,38.81,115400.0,30.8489,30.9045,30.7536,30.833,115400.0
2010-11-16 12:30:00,38.82,38.86,38.77,38.82,89700.0,30.841,30.8727,30.8012,30.841,89700.0
2010-11-16 12:40:00,38.82,38.86,38.75,38.78,78200.0,30.841,30.8727,30.7853,30.8092,78200.0
2010-11-16 12:50:00,38.79,38.86,38.74,38.85,57300.0,30.8171,30.8727,30.7774,30.8648,57300.0
2010-11-16 13:00:00,38.85,39.0,38.85,39.0,94700.0,30.8648,30.984,30.8648,30.984,94700.0
2010-11-16 13:10:00,39.0,39.05,38.82,38.92,69500.0,30.984,31.0237,30.841,30.9204,69500.0
2010-11-16 13:20:00,38.92,38.99,38.84,38.92,79800.0,30.9204,30.976,30.8568,30.9204,79800.0
2010-11-16 13:30:00,38.92,38.95,38.86,38.93,58000.0,30.9204,30.9442,30.8727,30.9283,58000.0
2010-11-16 13:40:00,38.93,38.93,38.8,38.82,88100.0,30.9283,30.9283,30.8251,30.841,88100.0
2010-11-16 13:50:00,38.81,38.95,38.81,38.91,60200.0,30.833,30.9442,30.833,30.9125,60200.0
2010-11-16 14:00:00,38.91,38.94,38.84,38.86,103700.0,30.9125,30.9363,30.8568,30.8727,103700.0
2010-11-16 14:10:00,38.86,38.94,38.81,38.83,74400.0,30.8727,30.9363,30.833,30.8489,74400.0
2010-11-16 14:20:00,38.82,38.89,38.8,38.86,115100.0,30.841,30.8966,30.8251,30.8727,115100.0
2010-11-16 14:30:00,38.86,38.88,38.77,38.78,97000.0,30.8727,30.8886,30.8012,30.8092,97000.0
2010-11-16 14:40:00,38.78,38.88,38.72,38.88,67700.0,30.8092,30.8886,30.7615,30.8886,67700.0
2010-11-16 14:50:00,38.87,38.96,38.83,38.9,60100.0,30.8807,30.9522,30.8489,30.9045,60100.0
2010-11-16 15:00:00,38.89,38.97,38.83,38.9,62800.0,30.8966,30.9601,30.8489,30.9045,62800.0
2010-11-16 15:10:00,38.9,38.91,38.73,38.81,112000.0,30.9045,30.9125,30.7695,30.833,112000.0
2010-11-16 15:20:00,38.81,38.85,38.74,38.79,96200.0,30.833,30.8648,30.7774,30.8171,96200.0
2010-11-16 15:30:00,38.78,38.8,38.7,38.71,243500.0,30.8092,30.8251,30.7456,30.7536,243500.0
2010-11-16 15:40:00,38.71,38.76,38.66,38.74,280900.0,30.7536,30.7933,30.7138,30.7774,280900.0
2010-11-16 15:50:00,38.74,38.94,38.71,38.82,697800.0,30.7774,30.9363,30.7536,30.841,697800.0
2010-11-17 09:30:00,38.78,38.98,38.39,38.4,184800.0,30.8092,30.9681,30.4993,30.5073,184800.0
2010-11-17 09:40:00,38.4,38.69,38.3,38.66,175900.0,30.5073,30.7377,30.4278,30.7138,175900.0
2010-11-17 09:50:00,38.67,38.74,38.62,38.65,62500.0,30.7218,30.7774,30.6821,30.7059,62500.0
2010-11-17 10:00:00,38.66,38.85,38.63,38.85,63900.0,30.7138,30.8648,30.69,30.8648,63900.0
2010-11-17 10:10:00,38.86,38.95,38.7,38.74,109000.0,30.8727,30.9442,30.7456,30.7774,109000.0
2010-11-17 10:20:00,38.74,38.75,38.58,38.64,80900.0,30.7774,30.7853,30.6503,30.698,80900.0
2010-11-17 10:30:00,38.64,38.69,38.45,38.5,126100.0,30.698,30.7377,30.547,30.5867,126100.0
2010-11-17 10:40:00,38.5,38.61,38.47,38.56,81500.0,30.5867,30.6741,30.5629,30.6344,81500.0
2010-11-17 10:50:00,38.56,38.64,38.46,38.52,95400.0,30.6344,30.698,30.555,30.6026,95400.0
2010-11-17 11:00:00,38.5,38.56,38.45,38.53,65300.0,30.5867,30.6344,30.547,30.6106,65300.0
2010-11-17 11:10:00,38.53,38.66,38.52,38.55,51000.0,30.6106,30.7138,30.6026,30.6265,51000.0
2010-11-17 11:20:00,38.54,38.71,38.51,38.68,40200.0,30.6185,30.7536,30.5947,30.7297,40200.0
2010-11-17 11:30:00,38.67,38.73,38.58,38.62,55700.0,30.7218,30.7695,30.6503,30.6821,55700.0
2010-11-17 11:40:00,38.6,38.68,38.53,38.55,54500.0,30.6662,30.7297,30.6106,30.6265,54500.0
2010-11-17 11:50:00,38.56,38.73,38.56,38.64,51500.0,30.6344,30.7695,30.6344,30.698,51500.0
2010-11-17 12:00:00,38.64,38.69,38.57,38.6,40300.0,30.698,30.7377,30.6423,30.6662,40300.0
2010-11-17 12:10:00,38.6,38.67,38.58,38.59,42900.0,30.6662,30.7218,30.6503,30.6582,42900.0
2010-11-17 12:20:00,38.59,38.63,38.53,38.54,47500.0,30.6582,30.69,30.6106,30.6185,47500.0
2010-11-17 12:30:00,38.53,38.59,38.52,38.54,32300.0,30.6106,30.6582,30.6026,30.6185,32300.0
2010-11-17 12:40:00,38.53,38.56,38.48,38.55,42800.0,30.6106,30.6344,30.5708,30.6265,42800.0
2010-11-17 12:50:00,38.55,38.56,38.46,38.47,28500.0,30.6265,30.6344,30.555,30.5629,28500.0
2010-11-17 13:00:00,38.47,38.47,38.34,38.36,86600.0,30.5629,30.5629,30.4596,30.4755,86600.0
2010-11-17 13:10:00,38.37,38.4,38.34,38.36,74300.0,30.4834,30.5073,30.4596,30.4755,74300.0
2010-11-17 13:20:00,38.35,38.42,38.32,38.37,89400.0,30.4676,30.5232,30.4437,30.4834,89400.0
2010-11-17 13:30:00,38.38,38.46,38.35,38.45,56800.0,30.4914,30.555,30.4676,30.547,56800.0
2010-11-17 13:40:00,38.45,38.49,38.31,38.35,130200.0,30.547,30.5788,30.4358,30.4676,130200.0
2010-11-17 13:50:00,38.35,38.4,38.31,38.37,83200.0,30.4676,30.5073,30.4358,30.4834,83200.0
2010-11-17 14:00:00,38.37,38.4,38.33,38.36,66100.0,30.4834,30.5073,30.4517,30.4755,66100.0
2010-11-17 14:10:00,38.36,38.38,38.32,38.33,47900.0,30.4755,30.4914,30.4437,30.4517,47900.0
2010-11-17 14:20:00,38.33,38.35,38.25,38.28,91300.0,30.4517,30.4676,30.3881,30.4119,91300.0
2010-11-17 14:30:00,38.29,38.35,38.28,38.33,41300.0,30.4199,30.4676,30.4119,30.4517,41300.0
2010-11-17 14:40:00,38.33,38.35,38.25,38.28,78200.0,30.4517,30.4676,30.3881,30.4119,78200.0
2010-11-17 14:50:00,38.27,38.31,38.23,38.28,117400.0,30.404,30.4358,30.3722,30.4119,117400.0
2010-11-17 15:00:00,38.29,38.33,38.19,38.19,92000.0,30.4199,30.4517,30.3404,30.3404,92000.0
2010-11-17 15:10:00,38.18,38.26,38.18,38.22,103700.0,30.3325,30.3961,30.3325,30.3643,103700.0
2010-11-17 15:20:00,38.22,38.24,38.13,38.2,186700.0,30.3643,30.3802,30.2928,30.3484,186700.0
2010-11-17 15:30:00,38.2,38.25,38.17,38.21,206400.0,30.3484,30.3881,30.3246,30.3563,206400.0
2010-11-17 15:40:00,38.21,38.25,38.18,38.23,243700.0,30.3563,30.3881,30.3325,30.3722,243700.0
2010-11-17 15:50:00,38.24,38.29,38.23,38.27,339300.0,30.3802,30.4199,30.3722,30.404,339300.0
2010-11-18 09:30:00,38.72,38.88,38.65,38.66,184500.0,30.7615,30.8886,30.7059,30.7138,184500.0
2010-11-18 09:40:00,38.66,38.75,38.49,38.6,183000.0,30.7138,30.7853,30.5788,30.6662,183000.0
2010-11-18 09:50:00,38.6,38.62,38.42,38.51,167800.0,30.6662,30.6821,30.5232,30.5947,167800.0
2010-11-18 10:00:00,38.51,38.8,38.51,38.75,269700.0,30.5947,30.8251,30.5947,30.7853,269700.0
2010-11-18 10:10:00,38.75,38.9,38.74,38.88,151600.0,30.7853,30.9045,30.7774,30.8886,151600.0
2010-11-18 10:20:00,38.88,38.89,38.7,38.79,124600.0,30.8886,30.8966,30.7456,30.8171,124600.0
2010-11-18 10:30:00,38.8,38.89,38.75,38.87,113100.0,30.8251,30.8966,30.7853,30.8807,113100.0
2010-11-18 10:40:00,38.87,38.9,38.79,38.79,75000.0,30.8807,30.9045,30.8171,30.8171,75000.0
2010-11-18 10:50:00,38.79,38.9,38.76,38.76,69000.0,30.8171,30.9045,30.7933,30.7933,69000.0
2010-11-18 11:00:00,38.76,38.86,38.7,38.7,111000.0,30.7933,30.8727,30.7456,30.7456,111000.0
2010-11-18 11:10:00,38.7,38.71,38.56,38.62,135800.0,30.7456,30.7536,30.6344,30.6821,135800.0
2010-11-18 11:20:00,38.62,38.74,38.59,38.74,75700.0,30.6821,30.7774,30.6582,30.7774,75700.0
2010-11-18 11:30:00,38.74,38.83,38.72,38.82,83200.0,30.7774,30.8489,30.7615,30.841,83200.0
2010-11-18 11:40:00,38.82,38.83,38.65,38.68,56900.0,30.841,30.8489,30.7059,30.7297,56900.0
2010-11-18 11:50:00,38.68,38.68,38.59,38.62,63400.0,30.7297,30.7297,30.6582,30.6821,63400.0
2010-11-18 12:00:00,38.62,38.74,38.62,38.67,77000.0,30.6821,30.7774,30.6821,30.7218,77000.0
2010-11-18 12:10:00,38.69,38.69,38.57,38.57,64200.0,30.7377,30.7377,30.6423,30.6423,64200.0
2010-11-18 12:20:00,38.57,38.62,38.57,38.6,39400.0,30.6423,30.6821,30.6423,30.6662,39400.0
2010-11-18 12:30:00,38.6,38.6,38.52,38.54,83800.0,30.6662,30.6662,30.6026,30.6185,83800.0
2010-11-18 12:40:00,38.53,38.58,38.5,38.58,45600.0,30.6106,30.6503,30.5867,30.6503,45600.0
2010-11-18 12:50:00,38.57,38.65,38.54,38.61,125700.0,30.6423,30.7059,30.6185,30.6741,125700.0
2010-11-18 13:00:00,38.6,38.63,38.58,38.59,62200.0,30.6662,30.69,30.6503,30.6582,62200.0
2010-11-18 13:10:00,38.59,38.6,38.5,38.51,62100.0,30.6582,30.6662,30.5867,30.5947,62100.0
2010-11-18 13:20:00,38.51,38.51,38.45,38.45,76100.0,30.5947,30.5947,30.547,30.547,76100.0
2010-11-18 13:30:00,38.45,38.46,38.36,38.4,115500.0,30.547,30.555,30.4755,30.5073,115500.0
2010-11-18 13:40:00,38.4,38.42,38.36,38.41,57700.0,30.5073,30.5232,30.4755,30.5152,57700.0
2010-11-18 13:50:00,38.41,38.46,38.39,38.39,59400.0,30.5152,30.555,30.4993,30.4993,59400.0
2010-11-18 14:00:00,38.39,38.43,38.38,38.42,62700.0,30.4993,30.5311,30.4914,30.5232,62700.0
2010-11-18 14:10:00,38.42,38.43,38.28,38.31,105300.0,30.5232,30.5311,30.4119,30.4358,105300.0
2010-11-18 14:20:00,38.31,38.32,38.12,38.13,162000.0,30.4358,30.4437,30.2848,30.2928,162000.0
2010-11-18 14:30:00,38.14,38.2,38.08,38.12,141600.0,30.3007,30.3484,30.2531,30.2848,141600.0
2010-11-18 14:40:00,38.12,38.24,38.01,38.24,213400.0,30.2848,30.3802,30.1974,30.3802,213400.0
2010-11-18 14:50:00,38.23,38.24,38.11,38.11,200200.0,30.3722,30.3802,30.2769,30.2769,200200.0
2010-11-18 15:00:00,38.11,38.23,38.1,38.22,168000.0,30.2769,30.3722,30.2689,30.3643,168000.0
2010-11-18 15:10:00,38.22,38.22,38.05,38.08,107500.0,30.3643,30.3643,30.2292,30.2531,107500.0
2010-11-18 15:20:00,38.07,38.17,38.0,38.12,152900.0,30.2451,30.3246,30.1895,30.2848,152900.0
2010-11-18 15:30:00,38.12,38.13,38.0,38.02,162300.0,30.2848,30.2928,30.1895,30.2054,162300.0
2010-11-18 15:40:00,38.02,38.11,37.98,38.04,264600.0,30.2054,30.2769,30.1736,30.2213,264600.0
2010-11-18 15:50:00,38.05,38.1,38.02,38.07,333600.0,30.2292,30.2689,30.2054,30.2451,333600.0
2010-11-19 09:30:00,37.85,37.96,37.75,37.77,473500.0,30.0703,30.1577,29.9909,30.0068,473500.0
2010-11-19 09:40:00,37.76,37.78,37.5,37.57,199000.0,29.9988,30.0147,29.7923,29.8479,199000.0
2010-11-19 09:50:00,37.56,37.73,37.51,37.72,128800.0,29.8399,29.975,29.8002,29.967,128800.0
2010-11-19 10:00:00,37.72,37.74,37.63,37.72,137300.0,29.967,29.9829,29.8955,29.967,137300.0
2010-11-19 10:10:00,37.72,37.95,37.67,37.87,127400.0,29.967,30.1498,29.9273,30.0862,127400.0
2010-11-19 10:20:00,37.87,37.87,37.58,37.6,134100.0,30.0862,30.0862,29.8558,29.8717,134100.0
2010-11-19 10:30:00,37.61,37.82,37.56,37.74,126700.0,29.8797,30.0465,29.8399,29.9829,126700.0
2010-11-19 10:40:00,37.73,37.87,37.72,37.8,77500.0,29.975,30.0862,29.967,30.0306,77500.0
2010-11-19 10:50:00,37.8,37.82,37.61,37.63,92100.0,30.0306,30.0465,29.8797,29.8955,92100.0
2010-11-19 11:00:00,37.63,37.68,37.59,37.65,86100.0,29.8955,29.9353,29.8638,29.9114,86100.0
2010-11-19 11:10:00,37.66,37.7,37.58,37.64,83500.0,29.9194,29.9512,29.8558,29.9035,83500.0
2010-11-19 11:20:00,37.66,37.71,37.61,37.68,66900.0,29.9194,29.9591,29.8797,29.9353,66900.0
2010-11-19 11:30:00,37.68,37.83,37.68,37.79,79900.0,29.9353,30.0544,29.9353,30.0227,79900.0
2010-11-19 11:40:00,37.78,37.88,37.72,37.75,78100.0,30.0147,30.0942,29.967,29.9909,78100.0
2010-11-19 11:50:00,37.75,37.85,37.74,37.83,40200.0,29.9909,30.0703,29.9829,30.0544,40200.0
2010-11-19 12:00:00,37.83,37.83,37.75,37.8,38700.0,30.0544,30.0544,29.9909,30.0306,38700.0
2010-11-19 12:10:00,37.8,37.83,37.78,37.78,33100.0,30.0306,30.0544,30.0147,30.0147,33100.0
2010-11-19 12:20:00,37.79,37.89,37.79,37.86,55700.0,30.0227,30.1021,30.0227,30.0783,55700.0
2010-11-19 12:30:00,37.86,37.91,37.84,37.91,47200.0,30.0783,30.118,30.0624,30.118,47200.0
2010-11-19 12:40:00,37.91,37.96,37.9,37.95,32600.0,30.118,30.1577,30.1101,30.1498,32600.0
2010-11-19 12:50:00,37.95,37.99,37.91,37.99,39000.0,30.1498,30.1816,30.118,30.1816,39000.0
2010-11-19 13:00:00,37.99,38.04,37.97,38.01,39800.0,30.1816,30.2213,30.1657,30.1974,39800.0
2010-11-19 13:10:00,38.02,38.08,38.01,38.03,57500.0,30.2054,30.2531,30.1974,30.2133,57500.0
2010-11-19 13:20:00,38.02,38.04,38.0,38.02,28400.0,30.2054,30.2213,30.1895,30.2054,28400.0
2010-11-19 13:30:00,38.02,38.02,37.94,37.96,63100.0,30.2054,30.2054,30.1418,30.1577,63100.0
2010-11-19 13:40:00,37.97,38.01,37.93,38.01,26900.0,30.1657,30.1974,30.1339,30.1974,26900.0
2010-11-19 13:50:00,38.01,38.05,37.98,38.02,34100.0,30.1974,30.2292,30.1736,30.2054,34100.0
2010-11-19 14:00:00,38.02,38.1,38.01,38.1,49700.0,30.2054,30.2689,30.1974,30.2689,49700.0
2010-11-19 14:10:00,38.1,38.12,38.06,38.07,61000.0,30.2689,30.2848,30.2372,30.2451,61000.0
2010-11-19 14:20:00,38.07,38.07,37.93,37.94,64400.0,30.2451,30.2451,30.1339,30.1418,64400.0
2010-11-19 14:30:00,37.94,37.94,37.93,37.94,36300.0,30.1418,30.1418,30.1339,30.1418,36300.0
2010-11-19 14:40:00,37.94,38.05,37.93,38.05,40700.0,30.1418,30.2292,30.1339,30.2292,40700.0
2010-11-19 14:50:00,38.05,38.05,37.93,37.93,94400.0,30.2292,30.2292,30.1339,30.1339,94400.0
2010-11-19 15:00:00,37.93,37.95,37.88,37.89,102300.0,30.1339,30.1498,30.0942,30.1021,102300.0
2010-11-19 15:10:00,37.88,37.89,37.82,37.83,146900.0,30.0942,30.1021,30.0465,30.0544,146900.0
2010-11-19 15:20:00,37.83,37.84,37.73,37.75,160300.0,30.0544,30.0624,29.975,29.9909,160300.0
2010-11-19 15:30:00,37.75,37.75,37.68,37.71,287400.0,29.9909,29.9909,29.9353,29.9591,287400.0
2010-11-19 15:40:00,37.71,37.79,37.7,37.74,427000.0,29.9591,30.0227,29.9512,29.9829,427000.0
2010-11-19 15:50:00,37.75,37.85,37.74,37.81,585800.0,29.9909,30.0703,29.9829,30.0386,585800.0
2010-11-22 09:30:00,37.69,37.72,37.35,37.4,168300.0,29.9432,29.967,29.6731,29.7128,168300.0
2010-11-22 09:40:00,37.41,37.54,37.37,37.5,158400.0,29.7208,29.824,29.689,29.7923,158400.0
2010-11-22 09:50:00,37.51,37.75,37.51,37.75,185100.0,29.8002,29.9909,29.8002,29.9909,185100.0
2010-11-22 10:00:00,37.75,37.75,37.64,37.65,105300.0,29.9909,29.9909,29.9035,29.9114,105300.0
2010-11-22 10:10:00,37.64,37.7,37.45,37.46,146300.0,29.9035,29.9512,29.7525,29.7605,146300.0
2010-11-22 10:20:00,37.46,37.55,37.35,37.35,118500.0,29.7605,29.832,29.6731,29.6731,118500.0
2010-11-22 10:30:00,37.36,37.36,37.13,37.18,176400.0,29.681,29.681,29.4983,29.538,176400.0
2010-11-22 10:40:00,37.19,37.22,37.0,37.01,193200.0,29.546,29.5698,29.395,29.403,193200.0
2010-11-22 10:50:00,37.01,37.2,37.01,37.11,91900.0,29.403,29.5539,29.403,29.4824,91900.0
2010-11-22 11:00:00,37.11,37.11,37.01,37.06,88000.0,29.4824,29.4824,29.403,29.4427,88000.0
2010-11-22 11:10:00,37.06,37.15,37.05,37.14,67700.0,29.4427,29.5142,29.4348,29.5063,67700.0
2010-11-22 11:20:00,37.14,37.17,37.06,37.17,77700.0,29.5063,29.5301,29.4427,29.5301,77700.0
2010-11-22 11:30:00,37.17,37.17,37.1,37.15,59400.0,29.5301,29.5301,29.4745,29.5142,59400.0
2010-11-22 11:40:00,37.14,37.18,37.12,37.16,56900.0,29.5063,29.538,29.4904,29.5222,56900.0
2010-11-22 11:50:00,37.16,37.16,37.06,37.06,64400.0,29.5222,29.5222,29.4427,29.4427,64400.0
2010-11-22 12:00:00,37.07,37.1,37.01,37.04,116100.0,29.4507,29.4745,29.403,29.4268,116100.0
2010-11-22 12:10:00,37.04,37.09,37.02,37.07,53400.0,29.4268,29.4665,29.4109,29.4507,53400.0
2010-11-22 12:20:00,37.08,37.1,37.02,37.03,119800.0,29.4586,29.4745,29.4109,29.4189,119800.0
2010-11-22 12:30:00,37.03,37.06,37.0,37.03,134600.0,29.4189,29.4427,29.395,29.4189,134600.0
2010-11-22 12:40:00,37.04,37.06,37.01,37.02,82300.0,29.4268,29.4427,29.403,29.4109,82300.0
2010-11-22 12:50:00,37.02,37.13,37.01,37.13,93700.0,29.4109,29.4983,29.403,29.4983,93700.0
2010-11-22 13:00:00,37.12,37.14,37.09,37.1,88100.0,29.4904,29.5063,29.4665,29.4745,88100.0
2010-11-22 13:10:00,37.11,37.13,37.09,37.11,73800.0,29.4824,29.4983,29.4665,29.4824,73800.0
2010-11-22 13:20:00,37.11,37.13,37.05,37.05,128700.0,29.4824,29.4983,29.4348,29.4348,128700.0
2010-11-22 13:30:00,37.06,37.11,37.06,37.1,74800.0,29.4427,29.4824,29.4427,29.4745,74800.0
2010-11-22 13:40:00,37.1,37.1,37.02,37.02,68000.0,29.4745,29.4745,29.4109,29.4109,68000.0
2010-11-22 13:50:00,37.03,37.1,37.02,37.07,82600.0,29.4189,29.4745,29.4109,29.4507,82600.0
2010-11-22 14:00:00,37.08,37.1,37.03,37.04,69300.0,29.4586,29.4745,29.4189,29.4268,69300.0
2010-11-22 14:10:00,37.05,37.08,37.03,37.06,66600.0,29.4348,29.4586,29.4189,29.4427,66600.0
2010-11-22 14:20:00,37.06,37.09,37.02,37.02,66400.0,29.4427,29.4665,29.4109,29.4109,66400.0
2010-11-22 14:30:00,37.01,37.06,37.01,37.06,48000.0,29.403,29.4427,29.403,29.4427,48000.0
2010-11-22 14:40:00,37.06,37.15,37.03,37.14,92300.0,29.4427,29.5142,29.4189,29.5063,92300.0
2010-11-22 14:50:00,37.15,37.15,37.1,37.11,91400.0,29.5142,29.5142,29.4745,29.4824,91400.0
2010-11-22 15:00:00,37.11,37.13,37.06,37.08,106200.0,29.4824,29.4983,29.4427,29.4586,106200.0
2010-11-22 15:10:00,37.08,37.15,37.06,37.1,166200.0,29.4586,29.5142,29.4427,29.4745,166200.0
2010-11-22 15:20:00,37.1,37.11,37.03,37.06,87000.0,29.4745,29.4824,29.4189,29.4427,87000.0
2010-11-22 15:30:00,37.06,37.15,37.05,37.14,155200.0,29.4427,29.5142,29.4348,29.5063,155200.0
2010-11-22 15:40:00,37.15,37.23,37.14,37.18,241600.0,29.5142,29.5778,29.5063,29.538,241600.0
2010-11-22 15:50:00,37.17,37.21,37.11,37.13,377300.0,29.5301,29.5619,29.4824,29.4983,377300.0
2010-11-23 09:30:00,36.81,36.88,36.55,36.84,312800.0,29.2441,29.2997,29.0375,29.2679,312800.0
2010-11-23 09:40:00,36.83,36.93,36.68,36.77,200700.0,29.26,29.3394,29.1408,29.2123,200700.0
2010-11-23 09:50:00,36.76,36.83,36.45,36.51,162100.0,29.2044,29.26,28.9581,29.0058,162100.0
2010-11-23 10:00:00,36.5,36.71,36.44,36.66,144200.0,28.9978,29.1646,28.9501,29.1249,144200.0
2010-11-23 10:10:00,36.65,36.67,36.53,36.54,76600.0,29.117,29.1329,29.0216,29.0296,76600.0
2010-11-23 10:20:00,36.53,36.61,36.47,36.58,127900.0,29.0216,29.0852,28.974,29.0614,127900.0
2010-11-23 10:30:00,36.59,36.7,36.55,36.65,97500.0,29.0693,29.1567,29.0375,29.117,97500.0
2010-11-23 10:40:00,36.65,36.72,36.57,36.6,82100.0,29.117,29.1726,29.0534,29.0773,82100.0
2010-11-23 10:50:00,36.6,36.65,36.51,36.54,66600.0,29.0773,29.117,29.0058,29.0296,66600.0
2010-11-23 11:00:00,36.54,36.65,36.51,36.62,106100.0,29.0296,29.117,29.0058,29.0931,106100.0
2010-11-23 11:10:00,36.62,36.68,36.57,36.67,124700.0,29.0931,29.1408,29.0534,29.1329,124700.0
2010-11-23 11:20:00,36.67,36.79,36.64,36.69,167900.0,29.1329,29.2282,29.109,29.1488,167900.0
2010-11-23 11:30:00,36.68,36.73,36.63,36.72,91800.0,29.1408,29.1805,29.1011,29.1726,91800.0
2010-11-23 11:40:00,36.71,36.77,36.69,36.76,68900.0,29.1646,29.2123,29.1488,29.2044,68900.0
2010-11-23 11:50:00,36.75,36.91,36.74,36.86,89800.0,29.1964,29.3235,29.1885,29.2838,89800.0
2010-11-23 12:00:00,36.86,36.92,36.8,36.92,85100.0,29.2838,29.3315,29.2361,29.3315,85100.0
2010-11-23 12:10:00,36.92,36.94,36.78,36.79,83200.0,29.3315,29.3474,29.2203,29.2282,83200.0
2010-11-23 12:20:00,36.79,36.85,36.74,36.83,65800.0,29.2282,29.2759,29.1885,29.26,65800.0
2010-11-23 12:30:00,36.83,36.97,36.83,36.97,117300.0,29.26,29.3712,29.26,29.3712,117300.0
2010-11-23 12:40:00,36.97,37.09,36.96,37.09,111800.0,29.3712,29.4665,29.3633,29.4665,111800.0
2010-11-23 12:50:00,37.09,37.17,37.02,37.06,69100.0,29.4665,29.5301,29.4109,29.4427,69100.0
2010-11-23 13:00:00,37.06,37.15,37.0,37.07,112500.0,29.4427,29.5142,29.395,29.4507,112500.0
2010-11-23 13:10:00,37.06,37.08,36.93,36.96,71900.0,29.4427,29.4586,29.3394,29.3633,71900.0
2010-11-23 13:20:00,36.96,36.98,36.91,36.95,59600.0,29.3633,29.3791,29.3235,29.3553,59600.0
2010-11-23 13:30:00,36.95,36.97,36.84,36.9,54000.0,29.3553,29.3712,29.2679,29.3156,54000.0
2010-11-23 13:40:00,36.88,36.89,36.79,36.81,44800.0,29.2997,29.3076,29.2282,29.2441,44800.0
2010-11-23 13:50:00,36.8,36.86,36.73,36.77,57900.0,29.2361,29.2838,29.1805,29.2123,57900.0
2010-11-23 14:00:00,36.76,36.85,36.74,36.74,118400.0,29.2044,29.2759,29.1885,29.1885,118400.0
2010-11-23 14:10:00,36.74,36.8,36.7,36.7,100200.0,29.1885,29.2361,29.1567,29.1567,100200.0
2010-11-23 14:20:00,36.7,36.75,36.67,36.73,68400.0,29.1567,29.1964,29.1329,29.1805,68400.0
2010-11-23 14:30:00,36.73,36.73,36.66,36.7,88300.0,29.1805,29.1805,29.1249,29.1567,88300.0
2010-11-23 14:40:00,36.69,36.71,36.6,36.65,73400.0,29.1488,29.1646,29.0773,29.117,73400.0
2010-11-23 14:50:00,36.65,36.76,36.65,36.68,74300.0,29.117,29.2044,29.117,29.1408,74300.0
2010-11-23 15:00:00,36.67,36.72,36.62,36.69,86200.0,29.1329,29.1726,29.0931,29.1488,86200.0
2010-11-23 15:10:00,36.69,36.76,36.64,36.67,164400.0,29.1488,29.2044,29.109,29.1329,164400.0
2010-11-23 15:20:00,36.67,36.69,36.62,36.68,84000.0,29.1329,29.1488,29.0931,29.1408,84000.0
2010-11-23 15:30:00,36.69,36.74,36.65,36.69,117100.0,29.1488,29.1885,29.117,29.1488,117100.0
2010-11-23 15:40:00,36.68,36.69,36.58,36.6,264000.0,29.1408,29.1488,29.0614,29.0773,264000.0
2010-11-23 15:50:00,36.6,36.6,36.51,36.54,519400.0,29.0773,29.0773,29.0058,29.0296,519400.0
2010-11-24 09:30:00,36.81,37.02,36.73,36.82,188400.0,29.2441,29.4109,29.1805,29.252,188400.0
2010-11-24 09:40:00,36.8,36.82,36.65,36.68,149000.0,29.2361,29.252,29.117,29.1408,149000.0
2010-11-24 09:50:00,36.68,36.97,36.65,36.97,98700.0,29.1408,29.3712,29.117,29.3712,98700.0
2010-11-24 10:00:00,36.96,36.98,36.74,36.93,163700.0,29.3633,29.3791,29.1885,29.3394,163700.0
2010-11-24 10:10:00,36.94,37.04,36.92,36.99,119200.0,29.3474,29.4268,29.3315,29.3871,119200.0
2010-11-24 10:20:00,37.0,37.32,37.0,37.27,353600.0,29.395,29.6493,29.395,29.6095,353600.0
2010-11-24 10:30:00,37.27,37.48,37.25,37.46,194500.0,29.6095,29.7764,29.5937,29.7605,194500.0
2010-11-24 10:40:00,37.46,37.56,37.44,37.52,165300.0,29.7605,29.8399,29.7446,29.8082,165300.0
2010-11-24 10:50:00,37.51,37.6,37.46,37.51,161300.0,29.8002,29.8717,29.7605,29.8002,161300.0
2010-11-24 11:00:00,37.53,37.54,37.42,37.47,76300.0,29.8161,29.824,29.7287,29.7684,76300.0
2010-11-24 11:10:00,37.47,37.55,37.35,37.38,61500.0,29.7684,29.832,29.6731,29.6969,61500.0
2010-11-24 11:20:00,37.39,37.43,37.36,37.39,33900.0,29.7049,29.7367,29.681,29.7049,33900.0
2010-11-24 11:30:00,37.39,37.45,37.36,37.45,32700.0,29.7049,29.7525,29.681,29.7525,32700.0
2010-11-24 11:40:00,37.46,37.49,37.4,37.4,44400.0,29.7605,29.7843,29.7128,29.7128,44400.0
2010-11-24 11:50:00,37.4,37.45,37.39,37.45,39000.0,29.7128,29.7525,29.7049,29.7525,39000.0
2010-11-24 12:00:00,37.44,37.53,37.4,37.5,58800.0,29.7446,29.8161,29.7128,29.7923,58800.0
2010-11-24 12:10:00,37.5,37.54,37.47,37.49,34800.0,29.7923,29.824,29.7684,29.7843,34800.0
2010-11-24 12:20:00,37.49,37.53,37.47,37.49,31600.0,29.7843,29.8161,29.7684,29.7843,31600.0
2010-11-24 12:30:00,37.48,37.54,37.48,37.52,34400.0,29.7764,29.824,29.7764,29.8082,34400.0
2010-11-24 12:40:00,37.53,37.58,37.52,37.55,54400.0,29.8161,29.8558,29.8082,29.832,54400.0
2010-11-24 12:50:00,37.54,37.6,37.54,37.57,58000.0,29.824,29.8717,29.824,29.8479,58000.0
2010-11-24 13:00:00,37.58,37.63,37.52,37.63,91400.0,29.8558,29.8955,29.8082,29.8955,91400.0
2010-11-24 13:10:00,37.63,37.69,37.59,37.67,74900.0,29.8955,29.9432,29.8638,29.9273,74900.0
2010-11-24 13:20:00,37.68,37.8,37.67,37.75,110000.0,29.9353,30.0306,29.9273,29.9909,110000.0
2010-11-24 13:30:00,37.75,37.78,37.73,37.77,65400.0,29.9909,30.0147,29.975,30.0068,65400.0
2010-11-24 13:40:00,37.77,37.84,37.77,37.82,122300.0,30.0068,30.0624,30.0068,30.0465,122300.0
2010-11-24 13:50:00,37.82,37.83,37.72,37.76,81000.0,30.0465,30.0544,29.967,29.9988,81000.0
2010-11-24 14:00:00,37.76,37.76,37.64,37.64,63200.0,29.9988,29.9988,29.9035,29.9035,63200.0
2010-11-24 14:10:00,37.64,37.65,37.57,37.58,86800.0,29.9035,29.9114,29.8479,29.8558,86800.0
2010-11-24 14:20:00,37.58,37.67,37.53,37.66,143100.0,29.8558,29.9273,29.8161,29.9194,143100.0
2010-11-24 14:30:00,37.66,37.67,37.6,37.62,80100.0,29.9194,29.9273,29.8717,29.8876,80100.0
2010-11-24 14:40:00,37.63,37.65,37.6,37.61,57500.0,29.8955,29.9114,29.8717,29.8797,57500.0
2010-11-24 14:50:00,37.62,37.67,37.62,37.65,93500.0,29.8876,29.9273,29.8876,29.9114,93500.0
2010-11-24 15:00:00,37.63,37.66,37.57,37.62,74500.0,29.8955,29.9194,29.8479,29.8876,74500.0
2010-11-24 15:10:00,37.63,37.64,37.55,37.61,58900.0,29.8955,29.9035,29.832,29.8797,58900.0
2010-11-24 15:20:00,37.61,37.71,37.6,37.67,126100.0,29.8797,29.9591,29.8717,29.9273,126100.0
2010-11-24 15:30:00,37.67,37.71,37.65,37.67,175500.0,29.9273,29.9591,29.9114,29.9273,175500.0
2010-11-24 15:40:00,37.67,37.67,37.57,37.64,371500.0,29.9273,29.9273,29.8479,29.9035,371500.0
2010-11-24 15:50:00,37.65,37.74,37.61,37.71,347400.0,29.9114,29.9829,29.8797,29.9591,347400.0
2010-11-26 09:30:00,37.29,37.4,37.18,37.28,87700.0,29.6254,29.7128,29.538,29.6175,87700.0
2010-11-26 09:40:00,37.29,37.46,37.15,37.39,98800.0,29.6254,29.7605,29.5142,29.7049,98800.0
2010-11-26 09:50:00,37.37,37.53,37.37,37.52,69600.0,29.689,29.8161,29.689,29.8082,69600.0
2010-11-26 10:00:00,37.52,37.54,37.38,37.4,55300.0,29.8082,29.824,29.6969,29.7128,55300.0
2010-11-26 10:10:00,37.39,37.57,37.39,37.48,62000.0,29.7049,29.8479,29.7049,29.7764,62000.0
2010-11-26 10:20:00,37.5,37.54,37.36,37.38,48600.0,29.7923,29.824,29.681,29.6969,48600.0
2010-11-26 10:30:00,37.37,37.43,37.33,37.33,32100.0,29.689,29.7367,29.6572,29.6572,32100.0
2010-11-26 10:40:00,37.34,37.43,37.27,37.32,65000.0,29.6652,29.7367,29.6095,29.6493,65000.0
2010-11-26 10:50:00,37.31,37.31,37.21,37.23,38300.0,29.6413,29.6413,29.5619,29.5778,38300.0
2010-11-26 11:00:00,37.24,37.38,37.23,37.33,112300.0,29.5857,29.6969,29.5778,29.6572,112300.0
2010-11-26 11:10:00,37.32,37.35,37.25,37.31,52300.0,29.6493,29.6731,29.5937,29.6413,52300.0
2010-11-26 11:20:00,37.31,37.35,37.27,37.27,28900.0,29.6413,29.6731,29.6095,29.6095,28900.0
2010-11-26 11:30:00,37.27,37.3,37.2,37.24,33900.0,29.6095,29.6334,29.5539,29.5857,33900.0
2010-11-26 11:40:00,37.24,37.28,37.2,37.25,44200.0,29.5857,29.6175,29.5539,29.5937,44200.0
2010-11-26 11:50:00,37.25,37.28,37.2,37.25,27500.0,29.5937,29.6175,29.5539,29.5937,27500.0
2010-11-26 12:00:00,37.26,37.29,37.2,37.22,32600.0,29.6016,29.6254,29.5539,29.5698,32600.0
2010-11-26 12:10:00,37.21,37.24,37.15,37.18,43100.0,29.5619,29.5857,29.5142,29.538,43100.0
2010-11-26 12:20:00,37.18,37.22,37.18,37.18,27700.0,29.538,29.5698,29.538,29.538,27700.0
2010-11-26 12:30:00,37.19,37.27,37.19,37.25,40800.0,29.546,29.6095,29.546,29.5937,40800.0
2010-11-26 12:40:00,37.24,37.27,37.15,37.21,84000.0,29.5857,29.6095,29.5142,29.5619,84000.0
2010-11-26 12:50:00,37.21,37.21,37.0,37.0,208800.0,29.5619,29.5619,29.395,29.395,208800.0
2010-11-29 09:30:00,36.84,37.04,36.74,36.85,126900.0,29.2679,29.4268,29.1885,29.2759,126900.0
2010-11-29 09:40:00,36.85,37.01,36.74,36.87,156600.0,29.2759,29.403,29.1885,29.2918,156600.0
2010-11-29 09:50:00,36.88,36.93,36.57,36.62,157800.0,29.2997,29.3394,29.0534,29.0931,157800.0
2010-11-29 10:00:00,36.64,36.77,36.54,36.77,97900.0,29.109,29.2123,29.0296,29.2123,97900.0
2010-11-29 10:10:00,36.78,37.12,36.73,37.08,149000.0,29.2203,29.4904,29.1805,29.4586,149000.0
2010-11-29 10:20:00,37.08,37.08,36.93,36.99,109500.0,29.4586,29.4586,29.3394,29.3871,109500.0
2010-11-29 10:30:00,36.99,37.27,36.97,37.23,142800.0,29.3871,29.6095,29.3712,29.5778,142800.0
2010-11-29 10:40:00,37.24,37.35,37.21,37.28,153600.0,29.5857,29.6731,29.5619,29.6175,153600.0
2010-11-29 10:50:00,37.28,37.4,37.23,37.25,174100.0,29.6175,29.7128,29.5778,29.5937,174100.0
2010-11-29 11:00:00,37.26,37.31,37.16,37.25,94900.0,29.6016,29.6413,29.5222,29.5937,94900.0
2010-11-29 11:10:00,37.26,37.4,37.21,37.22,108800.0,29.6016,29.7128,29.5619,29.5698,108800.0
2010-11-29 11:20:00,37.23,37.31,37.11,37.17,80800.0,29.5778,29.6413,29.4824,29.5301,80800.0
2010-11-29 11:30:00,37.17,37.2,37.05,37.09,71100.0,29.5301,29.5539,29.4348,29.4665,71100.0
2010-11-29 11:40:00,37.08,37.1,36.98,37.03,69500.0,29.4586,29.4745,29.3791,29.4189,69500.0
2010-11-29 11:50:00,37.01,37.16,36.97,37.09,76700.0,29.403,29.5222,29.3712,29.4665,76700.0
2010-11-29 12:00:00,37.08,37.32,37.08,37.27,102100.0,29.4586,29.6493,29.4586,29.6095,102100.0
2010-11-29 12:10:00,37.26,37.35,37.26,37.33,73700.0,29.6016,29.6731,29.6016,29.6572,73700.0
2010-11-29 12:20:00,37.34,37.41,37.31,37.33,59900.0,29.6652,29.7208,29.6413,29.6572,59900.0
2010-11-29 12:30:00,37.33,37.35,37.25,37.31,85700.0,29.6572,29.6731,29.5937,29.6413,85700.0
2010-11-29 12:40:00,37.3,37.39,37.29,37.32,104600.0,29.6334,29.7049,29.6254,29.6493,104600.0
2010-11-29 12:50:00,37.31,37.34,37.24,37.33,78000.0,29.6413,29.6652,29.5857,29.6572,78000.0
2010-11-29 13:00:00,37.33,37.33,37.19,37.24,82900.0,29.6572,29.6572,29.546,29.5857,82900.0
2010-11-29 13:10:00,37.25,37.28,37.22,37.23,76600.0,29.5937,29.6175,29.5698,29.5778,76600.0
2010-11-29 13:20:00,37.22,37.3,37.19,37.26,104300.0,29.5698,29.6334,29.546,29.6016,104300.0
2010-11-29 13:30:00,37.26,37.26,37.13,37.13,91200.0,29.6016,29.6016,29.4983,29.4983,91200.0
2010-11-29 13:40:00,37.12,37.29,37.12,37.27,112200.0,29.4904,29.6254,29.4904,29.6095,112200.0
2010-11-29 13:50:00,37.27,37.27,37.18,37.18,39500.0,29.6095,29.6095,29.538,29.538,39500.0
2010-11-29 14:00:00,37.17,37.25,37.16,37.22,60000.0,29.5301,29.5937,29.5222,29.5698,60000.0
2010-11-29 14:10:00,37.22,37.24,37.15,37.24,54500.0,29.5698,29.5857,29.5142,29.5857,54500.0
2010-11-29 14:20:00,37.23,37.48,37.23,37.47,154100.0,29.5778,29.7764,29.5778,29.7684,154100.0
2010-11-29 14:30:00,37.47,37.58,37.44,37.57,159300.0,29.7684,29.8558,29.7446,29.8479,159300.0
2010-11-29 14:40:00,37.57,37.63,37.55,37.63,109500.0,29.8479,29.8955,29.832,29.8955,109500.0
2010-11-29 14:50:00,37.63,37.76,37.6,37.74,180600.0,29.8955,29.9988,29.8717,29.9829,180600.0
2010-11-29 15:00:00,37.74,37.81,37.68,37.69,200900.0,29.9829,30.0386,29.9353,29.9432,200900.0
2010-11-29 15:10:00,37.69,37.84,37.67,37.84,111200.0,29.9432,30.0624,29.9273,30.0624,111200.0
2010-11-29 15:20:00,37.83,37.88,37.81,37.85,215800.0,30.0544,30.0942,30.0386,30.0703,215800.0
2010-11-29 15:30:00,37.84,37.84,37.65,37.75,169800.0,30.0624,30.0624,29.9114,29.9909,169800.0
2010-11-29 15:40:00,37.76,37.87,37.69,37.85,172800.0,29.9988,30.0862,29.9432,30.0703,172800.0
2010-11-29 15:50:00,37.85,37.85,37.73,37.74,296800.0,30.0703,30.0703,29.975,29.9829,296800.0
2010-11-30 09:30:00,37.48,37.67,37.36,37.42,148400.0,29.7764,29.9273,29.681,29.7287,148400.0
2010-11-30 09:40:00,37.4,37.62,37.33,37.44,140700.0,29.7128,29.8876,29.6572,29.7446,140700.0
2010-11-30 09:50:00,37.43,37.54,37.37,37.53,121700.0,29.7367,29.824,29.689,29.8161,121700.0
2010-11-30 10:00:00,37.55,37.56,37.37,37.4,156800.0,29.832,29.8399,29.689,29.7128,156800.0
2010-11-30 10:10:00,37.39,37.46,37.31,37.33,112600.0,29.7049,29.7605,29.6413,29.6572,112600.0
2010-11-30 10:20:00,37.33,37.47,37.28,37.44,103200.0,29.6572,29.7684,29.6175,29.7446,103200.0
2010-11-30 10:30:00,37.44,37.45,37.31,37.35,63300.0,29.7446,29.7525,29.6413,29.6731,63300.0
2010-11-30 10:40:00,37.35,37.41,37.31,37.4,60400.0,29.6731,29.7208,29.6413,29.7128,60400.0
2010-11-30 10:50:00,37.4,37.4,37.34,37.36,77400.0,29.7128,29.7128,29.6652,29.681,77400.0
2010-11-30 11:00:00,37.37,37.4,37.25,37.27,129600.0,29.689,29.7128,29.5937,29.6095,129600.0
2010-11-30 11:10:00,37.26,37.29,37.15,37.18,165600.0,29.6016,29.6254,29.5142,29.538,165600.0
2010-11-30 11:20:00,37.19,37.27,37.13,37.14,73400.0,29.546,29.6095,29.4983,29.5063,73400.0
2010-11-30 11:30:00,37.14,37.19,37.09,37.15,61500.0,29.5063,29.546,29.4665,29.5142,61500.0
2010-11-30 11:40:00,37.15,37.22,37.13,37.15,45700.0,29.5142,29.5698,29.4983,29.5142,45700.0
2010-11-30 11:50:00,37.15,37.22,37.07,37.18,52600.0,29.5142,29.5698,29.4507,29.538,52600.0
2010-11-30 12:00:00,37.18,37.24,37.11,37.14,80200.0,29.538,29.5857,29.4824,29.5063,80200.0
2010-11-30 12:10:00,37.14,37.17,37.09,37.1,57200.0,29.5063,29.5301,29.4665,29.4745,57200.0
2010-11-30 12:20:00,37.1,37.2,37.08,37.19,106800.0,29.4745,29.5539,29.4586,29.546,106800.0
2010-11-30 12:30:00,37.19,37.21,37.15,37.2,65000.0,29.546,29.5619,29.5142,29.5539,65000.0
2010-11-30 12:40:00,37.2,37.26,37.15,37.24,91100.0,29.5539,29.6016,29.5142,29.5857,91100.0
2010-11-30 12:50:00,37.24,37.41,37.22,37.4,138100.0,29.5857,29.7208,29.5698,29.7128,138100.0
2010-11-30 13:00:00,37.4,37.44,37.36,37.36,142600.0,29.7128,29.7446,29.681,29.681,142600.0
2010-11-30 13:10:00,37.36,37.47,37.34,37.44,88500.0,29.681,29.7684,29.6652,29.7446,88500.0
2010-11-30 13:20:00,37.45,37.51,37.43,37.43,50700.0,29.7525,29.8002,29.7367,29.7367,50700.0
2010-11-30 13:30:00,37.43,37.5,37.41,37.43,43600.0,29.7367,29.7923,29.7208,29.7367,43600.0
2010-11-30 13:40:00,37.44,37.47,37.38,37.4,46900.0,29.7446,29.7684,29.6969,29.7128,46900.0
2010-11-30 13:50:00,37.4,37.47,37.36,37.46,46100.0,29.7128,29.7684,29.681,29.7605,46100.0
2010-11-30 14:00:00,37.46,37.52,37.45,37.5,85800.0,29.7605,29.8082,29.7525,29.7923,85800.0
2010-11-30 14:10:00,37.5,37.5,37.39,37.42,57200.0,29.7923,29.7923,29.7049,29.7287,57200.0
2010-11-30 14:20:00,37.41,37.44,37.26,37.31,75800.0,29.7208,29.7446,29.6016,29.6413,75800.0
2010-11-30 14:30:00,37.3,37.31,37.26,37.29,56600.0,29.6334,29.6413,29.6016,29.6254,56600.0
2010-11-30 14:40:00,37.29,37.36,37.26,37.35,74200.0,29.6254,29.681,29.6016,29.6731,74200.0
2010-11-30 14:50:00,37.34,37.49,37.31,37.45,93900.0,29.6652,29.7843,29.6413,29.7525,93900.0
2010-11-30 15:00:00,37.46,37.52,37.44,37.45,78900.0,29.7605,29.8082,29.7446,29.7525,78900.0
2010-11-30 15:10:00,37.45,37.45,37.36,37.42,81800.0,29.7525,29.7525,29.681,29.7287,81800.0
2010-11-30 15:20:00,37.42,37.51,37.41,37.49,91300.0,29.7287,29.8002,29.7208,29.7843,91300.0
2010-11-30 15:30:00,37.5,37.52,37.44,37.48,116900.0,29.7923,29.8082,29.7446,29.7764,116900.0
2010-11-30 15:40:00,37.48,37.48,37.29,37.3,211200.0,29.7764,29.7764,29.6254,29.6334,211200.0
2010-11-30 15:50:00,37.3,37.4,37.23,37.24,419700.0,29.6334,29.7128,29.5778,29.5857,419700.0
2010-12-01 09:30:00,37.79,37.95,37.52,37.89,200100.0,30.0227,30.1498,29.8082,30.1021,200100.0
2010-12-01 09:40:00,37.89,38.21,37.82,38.17,245400.0,30.1021,30.3563,30.0465,30.3246,245400.0
2010-12-01 09:50:00,38.18,38.25,37.98,38.18,204100.0,30.3325,30.3881,30.1736,30.3325,204100.0
2010-12-01 10:00:00,38.18,38.19,37.88,37.92,184600.0,30.3325,30.3404,30.0942,30.1259,184600.0
2010-12-01 10:10:00,37.92,38.08,37.86,38.04,114500.0,30.1259,30.2531,30.0783,30.2213,114500.0
2010-12-01 10:20:00,38.03,38.06,37.84,37.87,86400.0,30.2133,30.2372,30.0624,30.0862,86400.0
2010-12-01 10:30:00,37.87,37.92,37.82,37.87,77400.0,30.0862,30.1259,30.0465,30.0862,77400.0
2010-12-01 10:40:00,37.87,37.88,37.79,37.84,58000.0,30.0862,30.0942,30.0227,30.0624,58000.0
2010-12-01 10:50:00,37.84,37.91,37.81,37.82,43500.0,30.0624,30.118,30.0386,30.0465,43500.0
2010-12-01 11:00:00,37.82,37.9,37.79,37.8,47500.0,30.0465,30.1101,30.0227,30.0306,47500.0
2010-12-01 11:10:00,37.8,37.82,37.76,37.77,40400.0,30.0306,30.0465,29.9988,30.0068,40400.0
2010-12-01 11:20:00,37.78,37.81,37.74,37.74,38800.0,30.0147,30.0386,29.9829,29.9829,38800.0
2010-12-01 11:30:00,37.75,37.8,37.72,37.79,39800.0,29.9909,30.0306,29.967,30.0227,39800.0
2010-12-01 11:40:00,37.78,37.8,37.7,37.72,59300.0,30.0147,30.0306,29.9512,29.967,59300.0
2010-12-01 11:50:00,37.71,37.99,37.71,37.98,197400.0,29.9591,30.1816,29.9591,30.1736,197400.0
2010-12-01 12:00:00,37.98,38.06,37.85,37.85,104900.0,30.1736,30.2372,30.0703,30.0703,104900.0
2010-12-01 12:10:00,37.85,37.94,37.81,37.91,84600.0,30.0703,30.1418,30.0386,30.118,84600.0
2010-12-01 12:20:00,37.9,37.94,37.9,37.94,85200.0,30.1101,30.1418,30.1101,30.1418,85200.0
2010-12-01 12:30:00,37.94,37.98,37.92,37.94,39600.0,30.1418,30.1736,30.1259,30.1418,39600.0
2010-12-01 12:40:00,37.94,37.97,37.92,37.96,57600.0,30.1418,30.1657,30.1259,30.1577,57600.0
2010-12-01 12:50:00,37.96,38.02,37.94,37.97,79900.0,30.1577,30.2054,30.1418,30.1657,79900.0
2010-12-01 13:00:00,37.97,38.13,37.97,38.12,84800.0,30.1657,30.2928,30.1657,30.2848,84800.0
2010-12-01 13:10:00,38.12,38.19,38.12,38.14,94600.0,30.2848,30.3404,30.2848,30.3007,94600.0
2010-12-01 13:20:00,38.14,38.2,38.12,38.14,131200.0,30.3007,30.3484,30.2848,30.3007,131200.0
2010-12-01 13:30:00,38.13,38.19,38.12,38.16,66100.0,30.2928,30.3404,30.2848,30.3166,66100.0
2010-12-01 13:40:00,38.15,38.19,38.1,38.17,70600.0,30.3087,30.3404,30.2689,30.3246,70600.0
2010-12-01 13:50:00,38.16,38.22,38.11,38.2,66600.0,30.3166,30.3643,30.2769,30.3484,66600.0
2010-12-01 14:00:00,38.21,38.21,38.12,38.14,68900.0,30.3563,30.3563,30.2848,30.3007,68900.0
2010-12-01 14:10:00,38.13,38.18,38.1,38.16,46400.0,30.2928,30.3325,30.2689,30.3166,46400.0
2010-12-01 14:20:00,38.17,38.18,38.0,38.09,215800.0,30.3246,30.3325,30.1895,30.261,215800.0
2010-12-01 14:30:00,38.1,38.12,38.05,38.06,50300.0,30.2689,30.2848,30.2292,30.2372,50300.0
2010-12-01 14:40:00,38.06,38.07,37.99,37.99,76700.0,30.2372,30.2451,30.1816,30.1816,76700.0
2010-12-01 14:50:00,38.0,38.06,37.98,38.05,62700.0,30.1895,30.2372,30.1736,30.2292,62700.0
2010-12-01 15:00:00,38.05,38.06,37.98,38.03,69000.0,30.2292,30.2372,30.1736,30.2133,69000.0
2010-12-01 15:10:00,38.04,38.06,37.97,37.99,74900.0,30.2213,30.2372,30.1657,30.1816,74900.0
2010-12-01 15:20:00,37.99,38.07,37.97,38.03,101000.0,30.1816,30.2451,30.1657,30.2133,101000.0
2010-12-01 15:30:00,38.03,38.07,38.0,38.06,134600.0,30.2133,30.2451,30.1895,30.2372,134600.0
2010-12-01 15:40:00,38.07,38.08,37.98,38.03,213400.0,30.2451,30.2531,30.1736,30.2133,213400.0
2010-12-01 15:50:00,38.04,38.13,37.98,38.09,380000.0,30.2213,30.2928,30.1736,30.261,380000.0
2010-12-02 09:30:00,38.11,38.29,37.8,38.2,164100.0,30.2769,30.4199,30.0306,30.3484,164100.0
2010-12-02 09:40:00,38.21,38.39,38.18,38.38,125400.0,30.3563,30.4993,30.3325,30.4914,125400.0
2010-12-02 09:50:00,38.38,38.53,38.28,38.53,254900.0,30.4914,30.6106,30.4119,30.6106,254900.0
2010-12-02 10:00:00,38.53,38.64,38.5,38.53,193300.0,30.6106,30.698,30.5867,30.6106,193300.0
2010-12-02 10:10:00,38.54,38.68,38.51,38.59,158100.0,30.6185,30.7297,30.5947,30.6582,158100.0
2010-12-02 10:20:00,38.59,38.62,38.53,38.56,76900.0,30.6582,30.6821,30.6106,30.6344,76900.0
2010-12-02 10:30:00,38.56,38.61,38.51,38.6,130700.0,30.6344,30.6741,30.5947,30.6662,130700.0
2010-12-02 10:40:00,38.6,38.66,38.42,38.45,144900.0,30.6662,30.7138,30.5232,30.547,144900.0
2010-12-02 10:50:00,38.45,38.46,38.3,38.44,156100.0,30.547,30.555,30.4278,30.5391,156100.0
2010-12-02 11:00:00,38.43,38.58,38.43,38.46,88100.0,30.5311,30.6503,30.5311,30.555,88100.0
2010-12-02 11:10:00,38.45,38.6,38.44,38.6,85900.0,30.547,30.6662,30.5391,30.6662,85900.0
2010-12-02 11:20:00,38.6,38.79,38.58,38.79,146300.0,30.6662,30.8171,30.6503,30.8171,146300.0
2010-12-02 11:30:00,38.79,38.8,38.7,38.76,138200.0,30.8171,30.8251,30.7456,30.7933,138200.0
2010-12-02 11:40:00,38.76,38.86,38.76,38.81,87100.0,30.7933,30.8727,30.7933,30.833,87100.0
2010-12-02 11:50:00,38.8,38.89,38.8,38.88,88200.0,30.8251,30.8966,30.8251,30.8886,88200.0
2010-12-02 12:00:00,38.88,38.93,38.85,38.91,149100.0,30.8886,30.9283,30.8648,30.9125,149100.0
2010-12-02 12:10:00,38.92,39.06,38.91,39.01,198900.0,30.9204,31.0316,30.9125,30.9919,198900.0
2010-12-02 12:20:00,39.01,39.01,38.86,38.86,70800.0,30.9919,30.9919,30.8727,30.8727,70800.0
2010-12-02 12:30:00,38.86,38.86,38.82,38.85,36600.0,30.8727,30.8727,30.841,30.8648,36600.0
2010-12-02 12:40:00,38.84,38.86,38.8,38.85,46500.0,30.8568,30.8727,30.8251,30.8648,46500.0
2010-12-02 12:50:00,38.85,38.86,38.69,38.7,82500.0,30.8648,30.8727,30.7377,30.7456,82500.0
2010-12-02 13:00:00,38.71,38.73,38.67,38.7,54000.0,30.7536,30.7695,30.7218,30.7456,54000.0
2010-12-02 13:10:00,38.7,38.72,38.66,38.72,39300.0,30.7456,30.7615,30.7138,30.7615,39300.0
2010-12-02 13:20:00,38.71,38.76,38.71,38.76,47900.0,30.7536,30.7933,30.7536,30.7933,47900.0
2010-12-02 13:30:00,38.75,38.86,38.7,38.85,44700.0,30.7853,30.8727,30.7456,30.8648,44700.0
2010-12-02 13:40:00,38.86,38.93,38.85,38.92,44100.0,30.8727,30.9283,30.8648,30.9204,44100.0
2010-12-02 13:50:00,38.92,38.96,38.88,38.94,45100.0,30.9204,30.9522,30.8886,30.9363,45100.0
2010-12-02 14:00:00,38.93,38.98,38.91,38.93,50400.0,30.9283,30.9681,30.9125,30.9283,50400.0
2010-12-02 14:10:00,38.93,39.0,38.93,38.99,53300.0,30.9283,30.984,30.9283,30.976,53300.0
2010-12-02 14:20:00,38.98,39.06,38.98,39.02,75800.0,30.9681,31.0316,30.9681,30.9998,75800.0
2010-12-02 14:30:00,39.02,39.02,38.89,38.89,42900.0,30.9998,30.9998,30.8966,30.8966,42900.0
2010-12-02 14:40:00,38.89,38.9,38.87,38.88,39300.0,30.8966,30.9045,30.8807,30.8886,39300.0
2010-12-02 14:50:00,38.88,38.89,38.81,38.81,56000.0,30.8886,30.8966,30.833,30.833,56000.0
2010-12-02 15:00:00,38.82,38.83,38.75,38.78,59700.0,30.841,30.8489,30.7853,30.8092,59700.0
2010-12-02 15:10:00,38.77,38.85,38.74,38.84,80400.0,30.8012,30.8648,30.7774,30.8568,80400.0
2010-12-02 15:20:00,38.83,38.89,38.82,38.84,72200.0,30.8489,30.8966,30.841,30.8568,72200.0
2010-12-02 15:30:00,38.83,38.85,38.76,38.85,99900.0,30.8489,30.8648,30.7933,30.8648,99900.0
2010-12-02 15:40:00,38.85,38.94,38.84,38.88,191400.0,30.8648,30.9363,30.8568,30.8886,191400.0
2010-12-02 15:50:00,38.88,39.01,38.86,38.94,524200.0,30.8886,30.9919,30.8727,30.9363,524200.0
2010-12-03 09:30:00,38.66,38.84,38.52,38.67,193000.0,30.7138,30.8568,30.6026,30.7218,193000.0
2010-12-03 09:40:00,38.66,38.83,38.59,38.76,70000.0,30.7138,30.8489,30.6582,30.7933,70000.0
2010-12-03 09:50:00,38.75,38.78,38.56,38.57,128100.0,30.7853,30.8092,30.6344,30.6423,128100.0
2010-12-03 10:00:00,38.57,38.7,38.56,38.56,127800.0,30.6423,30.7456,30.6344,30.6344,127800.0
2010-12-03 10:10:00,38.56,38.56,38.35,38.36,152700.0,30.6344,30.6344,30.4676,30.4755,152700.0
2010-12-03 10:20:00,38.36,38.42,38.16,38.23,126100.0,30.4755,30.5232,30.3166,30.3722,126100.0
2010-12-03 10:30:00,38.23,38.39,38.22,38.32,90700.0,30.3722,30.4993,30.3643,30.4437,90700.0
2010-12-03 10:40:00,38.31,38.39,38.26,38.3,55900.0,30.4358,30.4993,30.3961,30.4278,55900.0
2010-12-03 10:50:00,38.3,38.47,38.3,38.46,48000.0,30.4278,30.5629,30.4278,30.555,48000.0
2010-12-03 11:00:00,38.45,38.51,38.44,38.47,53800.0,30.547,30.5947,30.5391,30.5629,53800.0
2010-12-03 11:10:00,38.48,38.57,38.43,38.5,33700.0,30.5708,30.6423,30.5311,30.5867,33700.0
2010-12-03 11:20:00,38.51,38.54,38.44,38.49,41100.0,30.5947,30.6185,30.5391,30.5788,41100.0
2010-12-03 11:30:00,38.49,38.51,38.4,38.42,77000.0,30.5788,30.5947,30.5073,30.5232,77000.0
2010-12-03 11:40:00,38.43,38.5,38.42,38.49,26600.0,30.5311,30.5867,30.5232,30.5788,26600.0
2010-12-03 11:50:00,38.49,38.5,38.44,38.46,22500.0,30.5788,30.5867,30.5391,30.555,22500.0
2010-12-03 12:00:00,38.46,38.51,38.44,38.45,72300.0,30.555,30.5947,30.5391,30.547,72300.0
2010-12-03 12:10:00,38.46,38.5,38.41,38.47,41800.0,30.555,30.5867,30.5152,30.5629,41800.0
2010-12-03 12:20:00,38.48,38.5,38.42,38.47,29700.0,30.5708,30.5867,30.5232,30.5629,29700.0
2010-12-03 12:30:00,38.47,38.5,38.46,38.5,42500.0,30.5629,30.5867,30.555,30.5867,42500.0
2010-12-03 12:40:00,38.5,38.53,38.4,38.4,62300.0,30.5867,30.6106,30.5073,30.5073,62300.0
2010-12-03 12:50:00,38.4,38.44,38.39,38.39,56000.0,30.5073,30.5391,30.4993,30.4993,56000.0
2010-12-03 13:00:00,38.4,38.42,38.4,38.41,124200.0,30.5073,30.5232,30.5073,30.5152,124200.0
2010-12-03 13:10:00,38.41,38.46,38.4,38.44,87100.0,30.5152,30.555,30.5073,30.5391,87100.0
2010-12-03 13:20:00,38.43,38.49,38.41,38.44,42900.0,30.5311,30.5788,30.5152,30.5391,42900.0
2010-12-03 13:30:00,38.44,38.45,38.4,38.41,81800.0,30.5391,30.547,30.5073,30.5152,81800.0
2010-12-03 13:40:00,38.41,38.43,38.38,38.4,81200.0,30.5152,30.5311,30.4914,30.5073,81200.0
2010-12-03 13:50:00,38.4,38.44,38.39,38.41,73000.0,30.5073,30.5391,30.4993,30.5152,73000.0
2010-12-03 14:00:00,38.42,38.45,38.3,38.35,126200.0,30.5232,30.547,30.4278,30.4676,126200.0
2010-12-03 14:10:00,38.36,38.37,38.31,38.36,66900.0,30.4755,30.4834,30.4358,30.4755,66900.0
2010-12-03 14:20:00,38.35,38.36,38.33,38.35,36400.0,30.4676,30.4755,30.4517,30.4676,36400.0
2010-12-03 14:30:00,38.35,38.41,38.34,38.41,47800.0,30.4676,30.5152,30.4596,30.5152,47800.0
2010-12-03 14:40:00,38.4,38.43,38.39,38.4,81400.0,30.5073,30.5311,30.4993,30.5073,81400.0
2010-12-03 14:50:00,38.4,38.41,38.35,38.4,77200.0,30.5073,30.5152,30.4676,30.5073,77200.0
2010-12-03 15:00:00,38.41,38.41,38.32,38.32,93800.0,30.5152,30.5152,30.4437,30.4437,93800.0
2010-12-03 15:10:00,38.33,38.38,38.3,38.38,103800.0,30.4517,30.4914,30.4278,30.4914,103800.0
2010-12-03 15:20:00,38.38,38.42,38.38,38.41,122700.0,30.4914,30.5232,30.4914,30.5152,122700.0
2010-12-03 15:30:00,38.41,38.54,38.38,38.53,278600.0,30.5152,30.6185,30.4914,30.6106,278600.0
2010-12-03 15:40:00,38.53,38.8,38.52,38.78,302800.0,30.6106,30.8251,30.6026,30.8092,302800.0
2010-12-03 15:50:00,38.78,38.83,38.71,38.72,335200.0,30.8092,30.8489,30.7536,30.7615,335200.0
2010-12-06 09:30:00,38.67,38.75,38.33,38.75,67400.0,30.7218,30.7853,30.4517,30.7853,67400.0
2010-12-06 09:40:00,38.75,38.77,38.55,38.55,48800.0,30.7853,30.8012,30.6265,30.6265,48800.0
2010-12-06 09:50:00,38.56,38.67,38.45,38.59,47500.0,30.6344,30.7218,30.547,30.6582,47500.0
2010-12-06 10:00:00,38.59,38.73,38.53,38.68,61300.0,30.6582,30.7695,30.6106,30.7297,61300.0
2010-12-06 10:10:00,38.68,38.73,38.58,38.69,49100.0,30.7297,30.7695,30.6503,30.7377,49100.0
2010-12-06 10:20:00,38.7,38.78,38.62,38.77,34700.0,30.7456,30.8092,30.6821,30.8012,34700.0
2010-12-06 10:30:00,38.78,38.79,38.65,38.69,35100.0,30.8092,30.8171,30.7059,30.7377,35100.0
2010-12-06 10:40:00,38.7,38.72,38.61,38.69,31400.0,30.7456,30.7615,30.6741,30.7377,31400.0
2010-12-06 10:50:00,38.68,38.71,38.56,38.62,34500.0,30.7297,30.7536,30.6344,30.6821,34500.0
2010-12-06 11:00:00,38.62,38.74,38.59,38.69,34000.0,30.6821,30.7774,30.6582,30.7377,34000.0
2010-12-06 11:10:00,38.71,38.77,38.67,38.68,55000.0,30.7536,30.8012,30.7218,30.7297,55000.0
2010-12-06 11:20:00,38.66,38.72,38.59,38.69,62900.0,30.7138,30.7615,30.6582,30.7377,62900.0
2010-12-06 11:30:00,38.68,38.68,38.54,38.55,24900.0,30.7297,30.7297,30.6185,30.6265,24900.0
2010-12-06 11:40:00,38.55,38.62,38.55,38.56,42300.0,30.6265,30.6821,30.6265,30.6344,42300.0
2010-12-06 11:50:00,38.56,38.58,38.47,38.55,45000.0,30.6344,30.6503,30.5629,30.6265,45000.0
2010-12-06 12:00:00,38.55,38.57,38.47,38.5,48400.0,30.6265,30.6423,30.5629,30.5867,48400.0
2010-12-06 12:10:00,38.5,38.55,38.44,38.47,41300.0,30.5867,30.6265,30.5391,30.5629,41300.0
2010-12-06 12:20:00,38.47,38.5,38.41,38.44,66300.0,30.5629,30.5867,30.5152,30.5391,66300.0
2010-12-06 12:30:00,38.44,38.5,38.44,38.47,54000.0,30.5391,30.5867,30.5391,30.5629,54000.0
2010-12-06 12:40:00,38.47,38.48,38.46,38.47,16000.0,30.5629,30.5708,30.555,30.5629,16000.0
2010-12-06 12:50:00,38.46,38.49,38.44,38.48,33700.0,30.555,30.5788,30.5391,30.5708,33700.0
2010-12-06 13:00:00,38.48,38.51,38.44,38.49,33700.0,30.5708,30.5947,30.5391,30.5788,33700.0
2010-12-06 13:10:00,38.5,38.51,38.42,38.5,51300.0,30.5867,30.5947,30.5232,30.5867,51300.0
2010-12-06 13:20:00,38.49,38.51,38.46,38.47,43200.0,30.5788,30.5947,30.555,30.5629,43200.0
2010-12-06 13:30:00,38.47,38.48,38.43,38.44,49900.0,30.5629,30.5708,30.5311,30.5391,49900.0
2010-12-06 13:40:00,38.44,38.48,38.44,38.46,46800.0,30.5391,30.5708,30.5391,30.555,46800.0
2010-12-06 13:50:00,38.47,38.48,38.45,38.46,41800.0,30.5629,30.5708,30.547,30.555,41800.0
2010-12-06 14:00:00,38.47,38.51,38.45,38.49,76900.0,30.5629,30.5947,30.547,30.5788,76900.0
2010-12-06 14:10:00,38.49,38.53,38.46,38.5,34700.0,30.5788,30.6106,30.555,30.5867,34700.0
2010-12-06 14:20:00,38.5,38.53,38.43,38.45,39200.0,30.5867,30.6106,30.5311,30.547,39200.0
2010-12-06 14:30:00,38.46,38.49,38.44,38.46,90100.0,30.555,30.5788,30.5391,30.555,90100.0
2010-12-06 14:40:00,38.46,38.46,38.43,38.46,59400.0,30.555,30.555,30.5311,30.555,59400.0
2010-12-06 14:50:00,38.46,38.47,38.44,38.44,53100.0,30.555,30.5629,30.5391,30.5391,53100.0
2010-12-06 15:00:00,38.45,38.52,38.44,38.52,101300.0,30.547,30.6026,30.5391,30.6026,101300.0
2010-12-06 15:10:00,38.52,38.55,38.45,38.47,64000.0,30.6026,30.6265,30.547,30.5629,64000.0
2010-12-06 15:20:00,38.47,38.49,38.46,38.46,72200.0,30.5629,30.5788,30.555,30.555,72200.0
2010-12-06 15:30:00,38.46,38.52,38.42,38.51,83800.0,30.555,30.6026,30.5232,30.5947,83800.0
2010-12-06 15:40:00,38.51,38.59,38.5,38.56,132600.0,30.5947,30.6582,30.5867,30.6344,132600.0
2010-12-06 15:50:00,38.56,38.57,38.49,38.51,196900.0,30.6344,30.6423,30.5788,30.5947,196900.0
2010-12-07 09:30:00,38.93,39.09,38.6,39.05,330700.0,30.9283,31.0555,30.6662,31.0237,330700.0
2010-12-07 09:40:00,39.03,39.2,38.94,39.15,186700.0,31.0078,31.1429,30.9363,31.1031,186700.0
2010-12-07 09:50:00,39.15,39.36,39.01,39.01,180300.0,31.1031,31.27,30.9919,30.9919,180300.0
2010-12-07 10:00:00,39.0,39.11,38.68,38.68,211400.0,30.984,31.0713,30.7297,30.7297,211400.0
2010-12-07 10:10:00,38.68,38.86,38.66,38.85,149700.0,30.7297,30.8727,30.7138,30.8648,149700.0
2010-12-07 10:20:00,38.85,38.96,38.77,38.78,82800.0,30.8648,30.9522,30.8012,30.8092,82800.0
2010-12-07 10:30:00,38.77,38.85,38.71,38.79,82100.0,30.8012,30.8648,30.7536,30.8171,82100.0
2010-12-07 10:40:00,38.79,39.0,38.79,38.98,68500.0,30.8171,30.984,30.8171,30.9681,68500.0
2010-12-07 10:50:00,38.98,39.05,38.9,38.98,73200.0,30.9681,31.0237,30.9045,30.9681,73200.0
2010-12-07 11:00:00,38.97,38.97,38.77,38.8,41000.0,30.9601,30.9601,30.8012,30.8251,41000.0
2010-12-07 11:10:00,38.81,38.85,38.73,38.79,78900.0,30.833,30.8648,30.7695,30.8171,78900.0
2010-12-07 11:20:00,38.78,38.82,38.63,38.69,77900.0,30.8092,30.841,30.69,30.7377,77900.0
2010-12-07 11:30:00,38.69,38.77,38.64,38.7,70200.0,30.7377,30.8012,30.698,30.7456,70200.0
2010-12-07 11:40:00,38.71,38.72,38.55,38.56,65500.0,30.7536,30.7615,30.6265,30.6344,65500.0
2010-12-07 11:50:00,38.57,38.61,38.53,38.59,69100.0,30.6423,30.6741,30.6106,30.6582,69100.0
2010-12-07 12:00:00,38.59,38.61,38.43,38.43,62200.0,30.6582,30.6741,30.5311,30.5311,62200.0
2010-12-07 12:10:00,38.44,38.52,38.37,38.43,92200.0,30.5391,30.6026,30.4834,30.5311,92200.0
2010-12-07 12:20:00,38.45,38.55,38.45,38.51,37400.0,30.547,30.6265,30.547,30.5947,37400.0
2010-12-07 12:30:00,38.51,38.54,38.49,38.52,17800.0,30.5947,30.6185,30.5788,30.6026,17800.0
2010-12-07 12:40:00,38.52,38.53,38.47,38.53,20600.0,30.6026,30.6106,30.5629,30.6106,20600.0
2010-12-07 12:50:00,38.53,38.59,38.48,38.57,46500.0,30.6106,30.6582,30.5708,30.6423,46500.0
2010-12-07 13:00:00,38.57,38.68,38.54,38.66,79800.0,30.6423,30.7297,30.6185,30.7138,79800.0
2010-12-07 13:10:00,38.66,38.66,38.56,38.62,37000.0,30.7138,30.7138,30.6344,30.6821,37000.0
2010-12-07 13:20:00,38.62,38.68,38.62,38.66,28300.0,30.6821,30.7297,30.6821,30.7138,28300.0
2010-12-07 13:30:00,38.66,38.69,38.58,38.63,52300.0,30.7138,30.7377,30.6503,30.69,52300.0
2010-12-07 13:40:00,38.63,38.66,38.58,38.66,31400.0,30.69,30.7138,30.6503,30.7138,31400.0
2010-12-07 13:50:00,38.66,38.68,38.57,38.57,42400.0,30.7138,30.7297,30.6423,30.6423,42400.0
2010-12-07 14:00:00,38.58,38.65,38.58,38.63,40700.0,30.6503,30.7059,30.6503,30.69,40700.0
2010-12-07 14:10:00,38.63,38.66,38.57,38.58,49800.0,30.69,30.7138,30.6423,30.6503,49800.0
2010-12-07 14:20:00,38.58,38.7,38.58,38.7,49700.0,30.6503,30.7456,30.6503,30.7456,49700.0
2010-12-07 14:30:00,38.7,38.81,38.67,38.75,60500.0,30.7456,30.833,30.7218,30.7853,60500.0
2010-12-07 14:40:00,38.76,38.83,38.74,38.78,47200.0,30.7933,30.8489,30.7774,30.8092,47200.0
2010-12-07 14:50:00,38.77,38.79,38.61,38.64,166300.0,30.8012,30.8171,30.6741,30.698,166300.0
2010-12-07 15:00:00,38.63,38.73,38.62,38.66,179900.0,30.69,30.7695,30.6821,30.7138,179900.0
2010-12-07 15:10:00,38.67,38.72,38.59,38.63,77500.0,30.7218,30.7615,30.6582,30.69,77500.0
2010-12-07 15:20:00,38.64,38.71,38.53,38.69,135100.0,30.698,30.7536,30.6106,30.7377,135100.0
2010-12-07 15:30:00,38.68,38.74,38.65,38.72,111500.0,30.7297,30.7774,30.7059,30.7615,111500.0
2010-12-07 15:40:00,38.72,38.73,38.59,38.61,238600.0,30.7615,30.7695,30.6582,30.6741,238600.0
2010-12-07 15:50:00,38.61,38.65,38.55,38.61,245200.0,30.6741,30.7059,30.6265,30.6741,245200.0
2010-12-08 09:30:00,38.57,38.9,38.46,38.79,116700.0,30.6423,30.9045,30.555,30.8171,116700.0
2010-12-08 09:40:00,38.81,38.9,38.63,38.73,88800.0,30.833,30.9045,30.69,30.7695,88800.0
2010-12-08 09:50:00,38.72,38.8,38.7,38.78,97500.0,30.7615,30.8251,30.7456,30.8092,97500.0
2010-12-08 10:00:00,38.77,38.88,38.77,38.88,134500.0,30.8012,30.8886,30.8012,30.8886,134500.0
2010-12-08 10:10:00,38.87,38.88,38.65,38.65,101100.0,30.8807,30.8886,30.7059,30.7059,101100.0
2010-12-08 10:20:00,38.65,38.69,38.53,38.69,94800.0,30.7059,30.7377,30.6106,30.7377,94800.0
2010-12-08 10:30:00,38.69,38.7,38.57,38.63,86700.0,30.7377,30.7456,30.6423,30.69,86700.0
2010-12-08 10:40:00,38.62,38.63,38.57,38.58,88700.0,30.6821,30.69,30.6423,30.6503,88700.0
2010-12-08 10:50:00,38.58,38.7,38.57,38.69,63900.0,30.6503,30.7456,30.6423,30.7377,63900.0
2010-12-08 11:00:00,38.67,38.77,38.67,38.69,73600.0,30.7218,30.8012,30.7218,30.7377,73600.0
2010-12-08 11:10:00,38.69,38.74,38.65,38.69,53300.0,30.7377,30.7774,30.7059,30.7377,53300.0
2010-12-08 11:20:00,38.7,38.81,38.69,38.8,60500.0,30.7456,30.833,30.7377,30.8251,60500.0
2010-12-08 11:30:00,38.81,39.04,38.79,39.02,216900.0,30.833,31.0157,30.8171,30.9998,216900.0
2010-12-08 11:40:00,39.01,39.3,38.97,39.29,194100.0,30.9919,31.2223,30.9601,31.2144,194100.0
2010-12-08 11:50:00,39.3,39.33,39.26,39.28,83600.0,31.2223,31.2461,31.1905,31.2064,83600.0
2010-12-08 12:00:00,39.27,39.33,39.27,39.33,63600.0,31.1985,31.2461,31.1985,31.2461,63600.0
2010-12-08 12:10:00,39.31,39.33,39.27,39.29,51200.0,31.2302,31.2461,31.1985,31.2144,51200.0
2010-12-08 12:20:00,39.3,39.53,39.3,39.51,173500.0,31.2223,31.405,31.2223,31.3891,173500.0
2010-12-08 12:30:00,39.5,39.67,39.5,39.66,381400.0,31.3812,31.5162,31.3812,31.5083,381400.0
2010-12-08 12:40:00,39.65,39.72,39.64,39.66,157400.0,31.5004,31.556,31.4924,31.5083,157400.0
2010-12-08 12:50:00,39.65,39.71,39.64,39.7,92200.0,31.5004,31.548,31.4924,31.5401,92200.0
2010-12-08 13:00:00,39.7,39.85,39.67,39.82,142600.0,31.5401,31.6593,31.5162,31.6354,142600.0
2010-12-08 13:10:00,39.81,39.88,39.8,39.86,107400.0,31.6275,31.6831,31.6195,31.6672,107400.0
2010-12-08 13:20:00,39.85,39.91,39.8,39.86,121400.0,31.6593,31.7069,31.6195,31.6672,121400.0
2010-12-08 13:30:00,39.86,39.88,39.84,39.84,85300.0,31.6672,31.6831,31.6513,31.6513,85300.0
2010-12-08 13:40:00,39.85,39.97,39.83,39.97,110000.0,31.6593,31.7546,31.6434,31.7546,110000.0
2010-12-08 13:50:00,39.97,40.15,39.93,39.98,191000.0,31.7546,31.8976,31.7228,31.7625,191000.0
2010-12-08 14:00:00,39.98,40.02,39.93,40.02,89400.0,31.7625,31.7943,31.7228,31.7943,89400.0
2010-12-08 14:10:00,40.02,40.15,40.01,40.13,112500.0,31.7943,31.8976,31.7864,31.8817,112500.0
2010-12-08 14:20:00,40.12,40.13,40.01,40.02,95700.0,31.8738,31.8817,31.7864,31.7943,95700.0
2010-12-08 14:30:00,40.02,40.33,40.01,40.26,243800.0,31.7943,32.0406,31.7864,31.985,243800.0
2010-12-08 14:40:00,40.26,40.33,40.24,40.29,156600.0,31.985,32.0406,31.9691,32.0088,156600.0
2010-12-08 14:50:00,40.29,40.33,40.28,40.29,108700.0,32.0088,32.0406,32.0009,32.0088,108700.0
2010-12-08 15:00:00,40.3,40.31,40.21,40.22,169500.0,32.0168,32.0247,31.9453,31.9532,169500.0
2010-12-08 15:10:00,40.22,40.22,40.09,40.12,173000.0,31.9532,31.9532,31.8499,31.8738,173000.0
2010-12-08 15:20:00,40.11,40.28,40.11,40.24,205500.0,31.8658,32.0009,31.8658,31.9691,205500.0
2010-12-08 15:30:00,40.23,40.33,40.22,40.29,212300.0,31.9611,32.0406,31.9532,32.0088,212300.0
2010-12-08 15:40:00,40.3,40.43,40.29,40.41,420400.0,32.0168,32.12,32.0088,32.1041,420400.0
2010-12-08 15:50:00,40.42,40.58,40.39,40.52,815000.0,32.1121,32.2392,32.0883,32.1915,815000.0
2010-12-09 09:30:00,40.8,41.3,40.73,41.2,480100.0,32.414,32.8112,32.3584,32.7318,480100.0
2010-12-09 09:40:00,41.2,41.4,40.97,40.98,294400.0,32.7318,32.8907,32.549,32.557,294400.0
2010-12-09 09:50:00,40.98,41.14,40.86,40.97,258100.0,32.557,32.6841,32.4617,32.549,258100.0
2010-12-09 10:00:00,40.97,41.24,40.96,41.22,267300.0,32.549,32.7636,32.5411,32.7477,267300.0
2010-12-09 10:10:00,41.21,41.23,40.92,40.92,341900.0,32.7397,32.7556,32.5093,32.5093,341900.0
2010-12-09 10:20:00,40.94,41.04,40.82,40.91,205500.0,32.5252,32.6047,32.4299,32.5014,205500.0
2010-12-09 10:30:00,40.9,41.06,40.87,40.92,174700.0,32.4934,32.6205,32.4696,32.5093,174700.0
2010-12-09 10:40:00,40.92,40.93,40.82,40.87,202200.0,32.5093,32.5173,32.4299,32.4696,202200.0
2010-12-09 10:50:00,40.87,41.02,40.84,40.97,129600.0,32.4696,32.5888,32.4458,32.549,129600.0
2010-12-09 11:00:00,40.96,41.03,40.94,41.0,138600.0,32.5411,32.5967,32.5252,32.5729,138600.0
2010-12-09 11:10:00,40.99,41.07,40.97,41.01,116400.0,32.5649,32.6285,32.549,32.5808,116400.0
2010-12-09 11:20:00,41.0,41.13,40.99,41.0,66100.0,32.5729,32.6762,32.5649,32.5729,66100.0
2010-12-09 11:30:00,41.0,41.03,40.9,40.97,135200.0,32.5729,32.5967,32.4934,32.549,135200.0
2010-12-09 11:40:00,40.97,40.97,40.67,40.69,178700.0,32.549,32.549,32.3107,32.3266,178700.0
2010-12-09 11:50:00,40.68,40.77,40.64,40.74,142700.0,32.3187,32.3902,32.2869,32.3663,142700.0
2010-12-09 12:00:00,40.74,40.84,40.73,40.84,134500.0,32.3663,32.4458,32.3584,32.4458,134500.0
2010-12-09 12:10:00,40.84,40.85,40.76,40.83,49000.0,32.4458,32.4537,32.3822,32.4378,49000.0
2010-12-09 12:20:00,40.82,40.89,40.81,40.88,40900.0,32.4299,32.4855,32.4219,32.4775,40900.0
2010-12-09 12:30:00,40.88,40.95,40.83,40.93,71900.0,32.4775,32.5332,32.4378,32.5173,71900.0
2010-12-09 12:40:00,40.93,41.0,40.93,40.98,69300.0,32.5173,32.5729,32.5173,32.557,69300.0
2010-12-09 12:50:00,40.98,41.1,40.97,41.03,70500.0,32.557,32.6523,32.549,32.5967,70500.0
2010-12-09 13:00:00,41.03,41.16,40.99,41.12,108800.0,32.5967,32.7,32.5649,32.6682,108800.0
2010-12-09 13:10:00,41.12,41.19,41.12,41.15,78000.0,32.6682,32.7238,32.6682,32.692,78000.0
2010-12-09 13:20:00,41.15,41.19,41.14,41.15,65700.0,32.692,32.7238,32.6841,32.692,65700.0
2010-12-09 13:30:00,41.16,41.17,41.1,41.11,94600.0,32.7,32.7079,32.6523,32.6603,94600.0
2010-12-09 13:40:00,41.1,41.12,40.99,41.05,82200.0,32.6523,32.6682,32.5649,32.6126,82200.0
2010-12-09 13:50:00,41.05,41.05,40.99,41.01,56000.0,32.6126,32.6126,32.5649,32.5808,56000.0
2010-12-09 14:00:00,41.01,41.11,40.99,41.02,82500.0,32.5808,32.6603,32.5649,32.5888,82500.0
2010-12-09 14:10:00,41.02,41.07,40.99,41.06,82000.0,32.5888,32.6285,32.5649,32.6205,82000.0
2010-12-09 14:20:00,41.06,41.12,41.05,41.07,92600.0,32.6205,32.6682,32.6126,32.6285,92600.0
2010-12-09 14:30:00,41.07,41.12,41.06,41.11,76300.0,32.6285,32.6682,32.6205,32.6603,76300.0
2010-12-09 14:40:00,41.11,41.19,41.1,41.16,103700.0,32.6603,32.7238,32.6523,32.7,103700.0
2010-12-09 14:50:00,41.15,41.25,41.13,41.23,156900.0,32.692,32.7715,32.6762,32.7556,156900.0
2010-12-09 15:00:00,41.24,41.28,41.17,41.28,88300.0,32.7636,32.7953,32.7079,32.7953,88300.0
2010-12-09 15:10:00,41.27,41.3,41.24,41.25,100000.0,32.7874,32.8112,32.7636,32.7715,100000.0
2010-12-09 15:20:00,41.26,41.29,41.22,41.26,110200.0,32.7794,32.8033,32.7477,32.7794,110200.0
2010-12-09 15:30:00,41.27,41.3,41.24,41.29,134600.0,32.7874,32.8112,32.7636,32.8033,134600.0
2010-12-09 15:40:00,41.29,41.36,41.27,41.31,177600.0,32.8033,32.8589,32.7874,32.8192,177600.0
2010-12-09 15:50:00,41.32,41.33,41.25,41.27,434400.0,32.8271,32.8351,32.7715,32.7874,434400.0
2010-12-10 09:30:00,41.77,42.36,41.66,42.01,560200.0,33.1846,33.6533,33.0972,33.3753,560200.0
2010-12-10 09:40:00,42.01,42.37,41.99,42.24,295300.0,33.3753,33.6613,33.3594,33.558,295300.0
2010-12-10 09:50:00,42.23,42.25,41.94,42.05,320300.0,33.5501,33.566,33.3197,33.4071,320300.0
2010-12-10 10:00:00,42.05,42.09,41.97,42.06,189100.0,33.4071,33.4388,33.3435,33.415,189100.0
2010-12-10 10:10:00,42.06,42.06,41.76,41.99,135300.0,33.415,33.415,33.1767,33.3594,135300.0
2010-12-10 10:20:00,42.0,42.07,41.9,42.03,107900.0,33.3673,33.423,33.2879,33.3912,107900.0
2010-12-10 10:30:00,42.04,42.05,41.83,41.83,103800.0,33.3991,33.4071,33.2323,33.2323,103800.0
2010-12-10 10:40:00,41.83,41.97,41.82,41.94,65100.0,33.2323,33.3435,33.2243,33.3197,65100.0
2010-12-10 10:50:00,41.94,41.94,41.85,41.9,63100.0,33.3197,33.3197,33.2482,33.2879,63100.0
2010-12-10 11:00:00,41.88,42.06,41.88,42.0,142900.0,33.272,33.415,33.272,33.3673,142900.0
2010-12-10 11:10:00,42.01,42.06,41.97,42.0,207500.0,33.3753,33.415,33.3435,33.3673,207500.0
2010-12-10 11:20:00,42.0,42.06,41.99,42.04,137900.0,33.3673,33.415,33.3594,33.3991,137900.0
2010-12-10 11:30:00,42.03,42.24,42.03,42.17,182300.0,33.3912,33.558,33.3912,33.5024,182300.0
2010-12-10 11:40:00,42.16,42.16,42.03,42.06,100300.0,33.4945,33.4945,33.3912,33.415,100300.0
2010-12-10 11:50:00,42.06,42.2,42.02,42.18,100700.0,33.415,33.5262,33.3832,33.5103,100700.0
2010-12-10 12:00:00,42.17,42.19,42.14,42.18,63700.0,33.5024,33.5183,33.4786,33.5103,63700.0
2010-12-10 12:10:00,42.19,42.2,42.12,42.13,62600.0,33.5183,33.5262,33.4627,33.4706,62600.0
2010-12-10 12:20:00,42.12,42.22,42.08,42.21,56800.0,33.4627,33.5421,33.4309,33.5342,56800.0
2010-12-10 12:30:00,42.2,42.25,42.14,42.25,73600.0,33.5262,33.566,33.4786,33.566,73600.0
2010-12-10 12:40:00,42.24,42.3,42.19,42.28,70100.0,33.558,33.6057,33.5183,33.5898,70100.0
2010-12-10 12:50:00,42.28,42.29,42.16,42.25,71800.0,33.5898,33.5977,33.4945,33.566,71800.0
2010-12-10 13:00:00,42.26,42.28,42.2,42.26,46100.0,33.5739,33.5898,33.5262,33.5739,46100.0
2010-12-10 13:10:00,42.26,42.29,42.21,42.27,93300.0,33.5739,33.5977,33.5342,33.5818,93300.0
2010-12-10 13:20:00,42.26,42.37,42.26,42.36,99400.0,33.5739,33.6613,33.5739,33.6533,99400.0
2010-12-10 13:30:00,42.36,42.4,42.35,42.38,104500.0,33.6533,33.6851,33.6454,33.6692,104500.0
2010-12-10 13:40:00,42.38,42.38,42.31,42.35,67000.0,33.6692,33.6692,33.6136,33.6454,67000.0
2010-12-10 13:50:00,42.36,42.37,42.28,42.35,79600.0,33.6533,33.6613,33.5898,33.6454,79600.0
2010-12-10 14:00:00,42.35,42.38,42.27,42.33,107600.0,33.6454,33.6692,33.5818,33.6295,107600.0
2010-12-10 14:10:00,42.33,42.4,42.29,42.29,50700.0,33.6295,33.6851,33.5977,33.5977,50700.0
2010-12-10 14:20:00,42.29,42.33,42.25,42.25,69300.0,33.5977,33.6295,33.566,33.566,69300.0
2010-12-10 14:30:00,42.24,42.27,42.2,42.27,68800.0,33.558,33.5818,33.5262,33.5818,68800.0
2010-12-10 14:40:00,42.27,42.27,42.21,42.24,60600.0,33.5818,33.5818,33.5342,33.558,60600.0
2010-12-10 14:50:00,42.24,42.25,42.2,42.23,54300.0,33.558,33.566,33.5262,33.5501,54300.0
2010-12-10 15:00:00,42.24,42.24,42.18,42.22,65500.0,33.558,33.558,33.5103,33.5421,65500.0
2010-12-10 15:10:00,42.21,42.22,42.14,42.15,93900.0,33.5342,33.5421,33.4786,33.4865,93900.0
2010-12-10 15:20:00,42.15,42.2,42.15,42.19,82600.0,33.4865,33.5262,33.4865,33.5183,82600.0
2010-12-10 15:30:00,42.2,42.27,42.18,42.27,120200.0,33.5262,33.5818,33.5103,33.5818,120200.0
2010-12-10 15:40:00,42.26,42.31,42.2,42.21,223700.0,33.5739,33.6136,33.5262,33.5342,223700.0
2010-12-10 15:50:00,42.22,42.25,42.2,42.21,345300.0,33.5421,33.566,33.5262,33.5342,345300.0
2010-12-13 09:30:00,42.61,42.69,42.01,42.01,277700.0,33.852,33.9155,33.3753,33.3753,277700.0
2010-12-13 09:40:00,42.03,42.34,41.93,42.32,195900.0,33.3912,33.6375,33.3117,33.6216,195900.0
2010-12-13 09:50:00,42.33,42.51,42.3,42.32,162300.0,33.6295,33.7725,33.6057,33.6216,162300.0
2010-12-13 10:00:00,42.32,42.32,42.22,42.22,86300.0,33.6216,33.6216,33.5421,33.5421,86300.0
2010-12-13 10:10:00,42.23,42.36,42.17,42.36,96500.0,33.5501,33.6533,33.5024,33.6533,96500.0
2010-12-13 10:20:00,42.36,42.38,42.15,42.23,83000.0,33.6533,33.6692,33.4865,33.5501,83000.0
2010-12-13 10:30:00,42.22,42.35,42.21,42.22,112100.0,33.5421,33.6454,33.5342,33.5421,112100.0
2010-12-13 10:40:00,42.23,42.4,42.2,42.38,67000.0,33.5501,33.6851,33.5262,33.6692,67000.0
2010-12-13 10:50:00,42.37,42.46,42.31,42.45,79600.0,33.6613,33.7328,33.6136,33.7248,79600.0
2010-12-13 11:00:00,42.45,42.46,42.32,42.39,77600.0,33.7248,33.7328,33.6216,33.6772,77600.0
2010-12-13 11:10:00,42.41,42.41,42.28,42.36,56300.0,33.6931,33.6931,33.5898,33.6533,56300.0
2010-12-13 11:20:00,42.36,42.42,42.35,42.39,62700.0,33.6533,33.701,33.6454,33.6772,62700.0
2010-12-13 11:30:00,42.4,42.4,42.33,42.36,59900.0,33.6851,33.6851,33.6295,33.6533,59900.0
2010-12-13 11:40:00,42.36,42.41,42.24,42.33,105400.0,33.6533,33.6931,33.558,33.6295,105400.0
2010-12-13 11:50:00,42.34,42.4,42.31,42.4,40300.0,33.6375,33.6851,33.6136,33.6851,40300.0
2010-12-13 12:00:00,42.4,42.43,42.33,42.34,43000.0,33.6851,33.709,33.6295,33.6375,43000.0
2010-12-13 12:10:00,42.33,42.44,42.33,42.43,42400.0,33.6295,33.7169,33.6295,33.709,42400.0
2010-12-13 12:20:00,42.42,42.42,42.28,42.29,68000.0,33.701,33.701,33.5898,33.5977,68000.0
2010-12-13 12:30:00,42.29,42.32,42.27,42.3,54800.0,33.5977,33.6216,33.5818,33.6057,54800.0
2010-12-13 12:40:00,42.31,42.31,42.23,42.23,41200.0,33.6136,33.6136,33.5501,33.5501,41200.0
2010-12-13 12:50:00,42.24,42.24,42.19,42.23,39900.0,33.558,33.558,33.5183,33.5501,39900.0
2010-12-13 13:00:00,42.23,42.23,42.13,42.18,66000.0,33.5501,33.5501,33.4706,33.5103,66000.0
2010-12-13 13:10:00,42.17,42.24,42.17,42.24,46600.0,33.5024,33.558,33.5024,33.558,46600.0
2010-12-13 13:20:00,42.24,42.3,42.21,42.29,35500.0,33.558,33.6057,33.5342,33.5977,35500.0
2010-12-13 13:30:00,42.3,42.3,42.23,42.26,38200.0,33.6057,33.6057,33.5501,33.5739,38200.0
2010-12-13 13:40:00,42.27,42.29,42.24,42.27,32900.0,33.5818,33.5977,33.558,33.5818,32900.0
2010-12-13 13:50:00,42.28,42.33,42.28,42.29,47300.0,33.5898,33.6295,33.5898,33.5977,47300.0
2010-12-13 14:00:00,42.29,42.41,42.29,42.4,105200.0,33.5977,33.6931,33.5977,33.6851,105200.0
2010-12-13 14:10:00,42.41,42.45,42.35,42.35,70100.0,33.6931,33.7248,33.6454,33.6454,70100.0
2010-12-13 14:20:00,42.36,42.36,42.28,42.34,49000.0,33.6533,33.6533,33.5898,33.6375,49000.0
2010-12-13 14:30:00,42.34,42.39,42.32,42.37,46800.0,33.6375,33.6772,33.6216,33.6613,46800.0
2010-12-13 14:40:00,42.37,42.38,42.33,42.37,37700.0,33.6613,33.6692,33.6295,33.6613,37700.0
2010-12-13 14:50:00,42.36,42.38,42.32,42.33,144700.0,33.6533,33.6692,33.6216,33.6295,144700.0
2010-12-13 15:00:00,42.33,42.36,42.3,42.3,106700.0,33.6295,33.6533,33.6057,33.6057,106700.0
2010-12-13 15:10:00,42.3,42.3,42.22,42.27,87500.0,33.6057,33.6057,33.5421,33.5818,87500.0
2010-12-13 15:20:00,42.26,42.26,42.18,42.18,76200.0,33.5739,33.5739,33.5103,33.5103,76200.0
2010-12-13 15:30:00,42.19,42.3,42.18,42.27,154600.0,33.5183,33.6057,33.5103,33.5818,154600.0
2010-12-13 15:40:00,42.28,42.28,42.15,42.2,229700.0,33.5898,33.5898,33.4865,33.5262,229700.0
2010-12-13 15:50:00,42.19,42.28,42.17,42.21,376400.0,33.5183,33.5898,33.5024,33.5342,376400.0
2010-12-14 09:30:00,42.2,42.62,42.15,42.51,110400.0,33.5262,33.8599,33.4865,33.7725,110400.0
2010-12-14 09:40:00,42.49,42.61,42.45,42.54,92500.0,33.7566,33.852,33.7248,33.7963,92500.0
2010-12-14 09:50:00,42.54,42.6,42.41,42.41,46900.0,33.7963,33.844,33.6931,33.6931,46900.0
2010-12-14 10:00:00,42.42,42.49,42.37,42.44,82000.0,33.701,33.7566,33.6613,33.7169,82000.0
2010-12-14 10:10:00,42.44,42.63,42.43,42.63,99000.0,33.7169,33.8679,33.709,33.8679,99000.0
2010-12-14 10:20:00,42.63,42.76,42.63,42.63,107900.0,33.8679,33.9711,33.8679,33.8679,107900.0
2010-12-14 10:30:00,42.65,42.7,42.58,42.59,46000.0,33.8837,33.9235,33.8281,33.8361,46000.0
2010-12-14 10:40:00,42.58,42.59,42.51,42.52,66000.0,33.8281,33.8361,33.7725,33.7805,66000.0
2010-12-14 10:50:00,42.53,42.54,42.46,42.46,35300.0,33.7884,33.7963,33.7328,33.7328,35300.0
2010-12-14 11:00:00,42.46,42.48,42.4,42.45,50000.0,33.7328,33.7487,33.6851,33.7248,50000.0
2010-12-14 11:10:00,42.44,42.46,42.4,42.44,31300.0,33.7169,33.7328,33.6851,33.7169,31300.0
2010-12-14 11:20:00,42.44,42.52,42.44,42.49,35600.0,33.7169,33.7805,33.7169,33.7566,35600.0
2010-12-14 11:30:00,42.49,42.65,42.47,42.65,59200.0,33.7566,33.8837,33.7407,33.8837,59200.0
2010-12-14 11:40:00,42.65,42.73,42.65,42.69,69500.0,33.8837,33.9473,33.8837,33.9155,69500.0
2010-12-14 11:50:00,42.68,42.69,42.62,42.65,45700.0,33.9076,33.9155,33.8599,33.8837,45700.0
2010-12-14 12:00:00,42.65,42.71,42.64,42.7,36800.0,33.8837,33.9314,33.8758,33.9235,36800.0
2010-12-14 12:10:00,42.69,42.71,42.6,42.61,18700.0,33.9155,33.9314,33.844,33.852,18700.0
2010-12-14 12:20:00,42.61,42.62,42.54,42.61,32900.0,33.852,33.8599,33.7963,33.852,32900.0
2010-12-14 12:30:00,42.61,42.67,42.58,42.62,36200.0,33.852,33.8996,33.8281,33.8599,36200.0
2010-12-14 12:40:00,42.62,42.64,42.58,42.6,30700.0,33.8599,33.8758,33.8281,33.844,30700.0
2010-12-14 12:50:00,42.6,42.65,42.58,42.58,32000.0,33.844,33.8837,33.8281,33.8281,32000.0
2010-12-14 13:00:00,42.58,42.58,42.54,42.55,13900.0,33.8281,33.8281,33.7963,33.8043,13900.0
2010-12-14 13:10:00,42.54,42.55,42.51,42.54,33100.0,33.7963,33.8043,33.7725,33.7963,33100.0
2010-12-14 13:20:00,42.53,42.57,42.52,42.54,24500.0,33.7884,33.8202,33.7805,33.7963,24500.0
2010-12-14 13:30:00,42.54,42.55,42.52,42.52,18800.0,33.7963,33.8043,33.7805,33.7805,18800.0
2010-12-14 13:40:00,42.52,42.57,42.5,42.51,36700.0,33.7805,33.8202,33.7646,33.7725,36700.0
2010-12-14 13:50:00,42.51,42.56,42.45,42.49,62900.0,33.7725,33.8122,33.7248,33.7566,62900.0
2010-12-14 14:00:00,42.5,42.53,42.45,42.48,28500.0,33.7646,33.7884,33.7248,33.7487,28500.0
2010-12-14 14:10:00,42.49,42.55,42.42,42.49,102500.0,33.7566,33.8043,33.701,33.7566,102500.0
2010-12-14 14:20:00,42.49,42.55,42.37,42.37,88700.0,33.7566,33.8043,33.6613,33.6613,88700.0
2010-12-14 14:30:00,42.36,42.43,42.35,42.41,77000.0,33.6533,33.709,33.6454,33.6931,77000.0
2010-12-14 14:40:00,42.41,42.41,42.2,42.25,95400.0,33.6931,33.6931,33.5262,33.566,95400.0
2010-12-14 14:50:00,42.25,42.35,42.23,42.35,71000.0,33.566,33.6454,33.5501,33.6454,71000.0
2010-12-14 15:00:00,42.35,42.35,42.28,42.3,58900.0,33.6454,33.6454,33.5898,33.6057,58900.0
2010-12-14 15:10:00,42.31,42.33,42.23,42.24,67500.0,33.6136,33.6295,33.5501,33.558,67500.0
2010-12-14 15:20:00,42.24,42.27,42.14,42.19,134100.0,33.558,33.5818,33.4786,33.5183,134100.0
2010-12-14 15:30:00,42.19,42.25,42.04,42.07,132000.0,33.5183,33.566,33.3991,33.423,132000.0
2010-12-14 15:40:00,42.07,42.11,42.0,42.05,191800.0,33.423,33.4547,33.3673,33.4071,191800.0
2010-12-14 15:50:00,42.06,42.14,42.05,42.09,301700.0,33.415,33.4786,33.4071,33.4388,301700.0
2010-12-15 09:30:00,41.82,41.82,41.39,41.41,272200.0,33.2243,33.2243,32.8827,32.8986,272200.0
2010-12-15 09:40:00,41.41,41.49,41.29,41.47,223900.0,32.8986,32.9622,32.8033,32.9463,223900.0
2010-12-15 09:50:00,41.47,41.68,41.45,41.66,186600.0,32.9463,33.1131,32.9304,33.0972,186600.0
2010-12-15 10:00:00,41.67,41.86,41.62,41.7,170700.0,33.1052,33.2561,33.0654,33.129,170700.0
2010-12-15 10:10:00,41.7,41.78,41.66,41.7,131800.0,33.129,33.1926,33.0972,33.129,131800.0
2010-12-15 10:20:00,41.7,41.71,41.56,41.59,66500.0,33.129,33.1369,33.0178,33.0416,66500.0
2010-12-15 10:30:00,41.58,41.72,41.58,41.68,71700.0,33.0337,33.1449,33.0337,33.1131,71700.0
2010-12-15 10:40:00,41.69,41.7,41.45,41.47,129700.0,33.1211,33.129,32.9304,32.9463,129700.0
2010-12-15 10:50:00,41.47,41.67,41.47,41.62,90300.0,32.9463,33.1052,32.9463,33.0654,90300.0
2010-12-15 11:00:00,41.61,41.64,41.51,41.53,99800.0,33.0575,33.0813,32.9781,32.9939,99800.0
2010-12-15 11:10:00,41.53,41.62,41.49,41.62,78400.0,32.9939,33.0654,32.9622,33.0654,78400.0
2010-12-15 11:20:00,41.62,41.7,41.58,41.7,59600.0,33.0654,33.129,33.0337,33.129,59600.0
2010-12-15 11:30:00,41.7,41.74,41.63,41.64,67800.0,33.129,33.1608,33.0734,33.0813,67800.0
2010-12-15 11:40:00,41.64,41.75,41.61,41.75,42600.0,33.0813,33.1687,33.0575,33.1687,42600.0
2010-12-15 11:50:00,41.75,41.81,41.71,41.8,33300.0,33.1687,33.2164,33.1369,33.2084,33300.0
2010-12-15 12:00:00,41.81,41.9,41.8,41.87,54600.0,33.2164,33.2879,33.2084,33.2641,54600.0
2010-12-15 12:10:00,41.87,41.9,41.83,41.9,61200.0,33.2641,33.2879,33.2323,33.2879,61200.0
2010-12-15 12:20:00,41.88,41.89,41.81,41.84,23100.0,33.272,33.2799,33.2164,33.2402,23100.0
2010-12-15 12:30:00,41.84,41.88,41.74,41.75,49200.0,33.2402,33.272,33.1608,33.1687,49200.0
2010-12-15 12:40:00,41.76,41.76,41.54,41.6,109800.0,33.1767,33.1767,33.0019,33.0496,109800.0
2010-12-15 12:50:00,41.6,41.64,41.41,41.54,129800.0,33.0496,33.0813,32.8986,33.0019,129800.0
2010-12-15 13:00:00,41.54,41.65,41.51,41.63,69200.0,33.0019,33.0893,32.9781,33.0734,69200.0
2010-12-15 13:10:00,41.63,41.73,41.63,41.68,50000.0,33.0734,33.1528,33.0734,33.1131,50000.0
2010-12-15 13:20:00,41.67,41.75,41.65,41.73,35600.0,33.1052,33.1687,33.0893,33.1528,35600.0
2010-12-15 13:30:00,41.73,41.78,41.7,41.78,46800.0,33.1528,33.1926,33.129,33.1926,46800.0
2010-12-15 13:40:00,41.77,41.79,41.69,41.71,58700.0,33.1846,33.2005,33.1211,33.1369,58700.0
2010-12-15 13:50:00,41.71,41.72,41.61,41.69,77600.0,33.1369,33.1449,33.0575,33.1211,77600.0
2010-12-15 14:00:00,41.7,41.78,41.69,41.72,65700.0,33.129,33.1926,33.1211,33.1449,65700.0
2010-12-15 14:10:00,41.71,41.74,41.68,41.71,44900.0,33.1369,33.1608,33.1131,33.1369,44900.0
2010-12-15 14:20:00,41.7,41.71,41.58,41.58,47800.0,33.129,33.1369,33.0337,33.0337,47800.0
2010-12-15 14:30:00,41.59,41.67,41.51,41.62,79800.0,33.0416,33.1052,32.9781,33.0654,79800.0
2010-12-15 14:40:00,41.61,41.69,41.58,41.6,98000.0,33.0575,33.1211,33.0337,33.0496,98000.0
2010-12-15 14:50:00,41.59,41.59,41.42,41.47,142300.0,33.0416,33.0416,32.9066,32.9463,142300.0
2010-12-15 15:00:00,41.47,41.65,41.43,41.59,91700.0,32.9463,33.0893,32.9145,33.0416,91700.0
2010-12-15 15:10:00,41.59,41.6,41.51,41.57,97000.0,33.0416,33.0496,32.9781,33.0257,97000.0
2010-12-15 15:20:00,41.58,41.77,41.57,41.68,133600.0,33.0337,33.1846,33.0257,33.1131,133600.0
2010-12-15 15:30:00,41.67,41.85,41.62,41.83,103500.0,33.1052,33.2482,33.0654,33.2323,103500.0
2010-12-15 15:40:00,41.83,41.83,41.61,41.63,179200.0,33.2323,33.2323,33.0575,33.0734,179200.0
2010-12-15 15:50:00,41.62,41.66,41.49,41.53,368200.0,33.0654,33.0972,32.9622,32.9939,368200.0
2010-12-16 09:30:00,41.47,41.85,41.31,41.64,352500.0,32.9463,33.2482,32.8192,33.0813,352500.0
2010-12-16 09:40:00,41.65,41.83,41.53,41.69,149400.0,33.0893,33.2323,32.9939,33.1211,149400.0
2010-12-16 09:50:00,41.69,41.69,41.42,41.45,88400.0,33.1211,33.1211,32.9066,32.9304,88400.0
2010-12-16 10:00:00,41.47,41.65,41.45,41.51,128800.0,32.9463,33.0893,32.9304,32.9781,128800.0
2010-12-16 10:10:00,41.51,41.52,41.47,41.49,60900.0,32.9781,32.986,32.9463,32.9622,60900.0
2010-12-16 10:20:00,41.5,41.5,41.28,41.29,83000.0,32.9701,32.9701,32.7953,32.8033,83000.0
2010-12-16 10:30:00,41.29,41.55,41.17,41.18,183500.0,32.8033,33.0098,32.7079,32.7159,183500.0
2010-12-16 10:40:00,41.17,41.32,41.14,41.14,98400.0,32.7079,32.8271,32.6841,32.6841,98400.0
2010-12-16 10:50:00,41.17,41.21,41.08,41.18,71600.0,32.7079,32.7397,32.6364,32.7159,71600.0
2010-12-16 11:00:00,41.19,41.24,41.13,41.19,66400.0,32.7238,32.7636,32.6762,32.7238,66400.0
2010-12-16 11:10:00,41.2,41.4,41.19,41.34,206100.0,32.7318,32.8907,32.7238,32.843,206100.0
2010-12-16 11:20:00,41.34,41.38,41.3,41.36,145500.0,32.843,32.8748,32.8112,32.8589,145500.0
2010-12-16 11:30:00,41.36,41.45,41.34,41.4,124700.0,32.8589,32.9304,32.843,32.8907,124700.0
2010-12-16 11:40:00,41.4,41.42,41.36,41.38,58800.0,32.8907,32.9066,32.8589,32.8748,58800.0
2010-12-16 11:50:00,41.38,41.48,41.36,41.47,97300.0,32.8748,32.9542,32.8589,32.9463,97300.0
2010-12-16 12:00:00,41.47,41.54,41.44,41.5,69600.0,32.9463,33.0019,32.9224,32.9701,69600.0
2010-12-16 12:10:00,41.5,41.57,41.46,41.49,61400.0,32.9701,33.0257,32.9383,32.9622,61400.0
2010-12-16 12:20:00,41.5,41.72,41.49,41.69,146800.0,32.9701,33.1449,32.9622,33.1211,146800.0
2010-12-16 12:30:00,41.69,41.7,41.61,41.66,63700.0,33.1211,33.129,33.0575,33.0972,63700.0
2010-12-16 12:40:00,41.65,41.83,41.65,41.8,83500.0,33.0893,33.2323,33.0893,33.2084,83500.0
2010-12-16 12:50:00,41.8,41.83,41.74,41.77,67900.0,33.2084,33.2323,33.1608,33.1846,67900.0
2010-12-16 13:00:00,41.76,41.8,41.68,41.69,42600.0,33.1767,33.2084,33.1131,33.1211,42600.0
2010-12-16 13:10:00,41.69,41.7,41.65,41.65,37900.0,33.1211,33.129,33.0893,33.0893,37900.0
2010-12-16 13:20:00,41.65,41.68,41.59,41.59,60100.0,33.0893,33.1131,33.0416,33.0416,60100.0
2010-12-16 13:30:00,41.59,41.59,41.5,41.56,44100.0,33.0416,33.0416,32.9701,33.0178,44100.0
2010-12-16 13:40:00,41.55,41.63,41.55,41.59,59100.0,33.0098,33.0734,33.0098,33.0416,59100.0
2010-12-16 13:50:00,41.6,41.63,41.53,41.56,43300.0,33.0496,33.0734,32.9939,33.0178,43300.0
2010-12-16 14:00:00,41.58,41.67,41.55,41.6,88100.0,33.0337,33.1052,33.0098,33.0496,88100.0
2010-12-16 14:10:00,41.6,41.61,41.42,41.44,60700.0,33.0496,33.0575,32.9066,32.9224,60700.0
2010-12-16 14:20:00,41.44,41.44,41.21,41.25,248400.0,32.9224,32.9224,32.7397,32.7715,248400.0
2010-12-16 14:30:00,41.26,41.29,41.14,41.22,411100.0,32.7794,32.8033,32.6841,32.7477,411100.0
2010-12-16 14:40:00,41.22,41.36,41.22,41.34,136900.0,32.7477,32.8589,32.7477,32.843,136900.0
2010-12-16 14:50:00,41.34,41.34,40.89,40.89,370200.0,32.843,32.843,32.4855,32.4855,370200.0
2010-12-16 15:00:00,40.9,41.13,40.89,41.12,429900.0,32.4934,32.6762,32.4855,32.6682,429900.0
2010-12-16 15:10:00,41.13,41.44,41.13,41.31,416100.0,32.6762,32.9224,32.6762,32.8192,416100.0
2010-12-16 15:20:00,41.33,41.37,41.15,41.29,389100.0,32.8351,32.8668,32.692,32.8033,389100.0
2010-12-16 15:30:00,41.29,41.3,41.05,41.06,476100.0,32.8033,32.8112,32.6126,32.6205,476100.0
2010-12-16 15:40:00,41.06,41.11,40.98,40.98,365800.0,32.6205,32.6603,32.557,32.557,365800.0
2010-12-16 15:50:00,40.99,41.01,40.8,40.89,870100.0,32.5649,32.5808,32.414,32.4855,870100.0
2010-12-17 09:30:00,40.85,40.89,40.38,40.82,791500.0,32.4537,32.4855,32.0803,32.4299,791500.0
2010-12-17 09:40:00,40.82,41.0,40.67,40.83,256300.0,32.4299,32.5729,32.3107,32.4378,256300.0
2010-12-17 09:50:00,40.83,40.95,40.76,40.88,113100.0,32.4378,32.5332,32.3822,32.4775,113100.0
2010-12-17 10:00:00,40.87,40.88,40.68,40.82,119800.0,32.4696,32.4775,32.3187,32.4299,119800.0
2010-12-17 10:10:00,40.82,40.82,40.56,40.68,97300.0,32.4299,32.4299,32.2233,32.3187,97300.0
2010-12-17 10:20:00,40.69,40.73,40.53,40.61,148400.0,32.3266,32.3584,32.1995,32.263,148400.0
2010-12-17 10:30:00,40.62,40.66,40.5,40.53,136700.0,32.271,32.3028,32.1756,32.1995,136700.0
2010-12-17 10:40:00,40.52,40.53,40.34,40.41,249800.0,32.1915,32.1995,32.0485,32.1041,249800.0
2010-12-17 10:50:00,40.42,40.47,40.29,40.41,142600.0,32.1121,32.1518,32.0088,32.1041,142600.0
2010-12-17 11:00:00,40.41,40.55,40.4,40.51,108900.0,32.1041,32.2154,32.0962,32.1836,108900.0
2010-12-17 11:10:00,40.51,40.51,40.33,40.37,85600.0,32.1836,32.1836,32.0406,32.0724,85600.0
2010-12-17 11:20:00,40.36,40.37,40.28,40.29,118100.0,32.0644,32.0724,32.0009,32.0088,118100.0
2010-12-17 11:30:00,40.3,40.33,40.25,40.28,146700.0,32.0168,32.0406,31.977,32.0009,146700.0
2010-12-17 11:40:00,40.28,40.38,40.23,40.31,144600.0,32.0009,32.0803,31.9611,32.0247,144600.0
2010-12-17 11:50:00,40.31,40.31,40.1,40.1,116900.0,32.0247,32.0247,31.8579,31.8579,116900.0
2010-12-17 12:00:00,40.11,40.18,40.08,40.15,206300.0,31.8658,31.9214,31.842,31.8976,206300.0
2010-12-17 12:10:00,40.15,40.21,40.15,40.2,75900.0,31.8976,31.9453,31.8976,31.9373,75900.0
2010-12-17 12:20:00,40.21,40.21,40.13,40.17,74400.0,31.9453,31.9453,31.8817,31.9135,74400.0
2010-12-17 12:30:00,40.18,40.21,40.15,40.17,63400.0,31.9214,31.9453,31.8976,31.9135,63400.0
2010-12-17 12:40:00,40.18,40.21,40.12,40.2,60100.0,31.9214,31.9453,31.8738,31.9373,60100.0
2010-12-17 12:50:00,40.2,40.21,40.15,40.15,40400.0,31.9373,31.9453,31.8976,31.8976,40400.0
2010-12-17 13:00:00,40.16,40.28,40.15,40.28,91400.0,31.9055,32.0009,31.8976,32.0009,91400.0
2010-12-17 13:10:00,40.28,40.35,40.28,40.35,106700.0,32.0009,32.0565,32.0009,32.0565,106700.0
2010-12-17 13:20:00,40.33,40.35,40.26,40.26,95500.0,32.0406,32.0565,31.985,31.985,95500.0
2010-12-17 13:30:00,40.26,40.33,40.25,40.31,50600.0,31.985,32.0406,31.977,32.0247,50600.0
2010-12-17 13:40:00,40.31,40.41,40.31,40.41,91900.0,32.0247,32.1041,32.0247,32.1041,91900.0
2010-12-17 13:50:00,40.4,40.41,40.33,40.37,100500.0,32.0962,32.1041,32.0406,32.0724,100500.0
2010-12-17 14:00:00,40.38,40.38,40.29,40.36,81200.0,32.0803,32.0803,32.0088,32.0644,81200.0
2010-12-17 14:10:00,40.36,40.41,40.33,40.41,58900.0,32.0644,32.1041,32.0406,32.1041,58900.0
2010-12-17 14:20:00,40.41,40.47,40.41,40.45,53500.0,32.1041,32.1518,32.1041,32.1359,53500.0
2010-12-17 14:30:00,40.45,40.52,40.44,40.5,83300.0,32.1359,32.1915,32.128,32.1756,83300.0
2010-12-17 14:40:00,40.49,40.55,40.48,40.54,66800.0,32.1677,32.2154,32.1598,32.2074,66800.0
2010-12-17 14:50:00,40.54,40.56,40.51,40.52,56200.0,32.2074,32.2233,32.1836,32.1915,56200.0
2010-12-17 15:00:00,40.52,40.56,40.42,40.48,100800.0,32.1915,32.2233,32.1121,32.1598,100800.0
2010-12-17 15:10:00,40.47,40.48,40.35,40.4,129600.0,32.1518,32.1598,32.0565,32.0962,129600.0
2010-12-17 15:20:00,40.4,40.44,40.38,40.39,106300.0,32.0962,32.128,32.0803,32.0883,106300.0
2010-12-17 15:30:00,40.39,40.44,40.36,40.37,136100.0,32.0883,32.128,32.0644,32.0724,136100.0
2010-12-17 15:40:00,40.37,40.42,40.35,40.41,244300.0,32.0724,32.1121,32.0565,32.1041,244300.0
2010-12-17 15:50:00,40.4,40.51,40.37,40.49,378200.0,32.0962,32.1836,32.0724,32.1677,378200.0
2010-12-20 09:30:00,40.8,40.97,40.71,40.76,167000.0,32.414,32.549,32.3425,32.3822,167000.0
2010-12-20 09:40:00,40.77,40.77,40.55,40.73,178900.0,32.3902,32.3902,32.2154,32.3584,178900.0
2010-12-20 09:50:00,40.72,40.85,40.71,40.81,72500.0,32.3504,32.4537,32.3425,32.4219,72500.0
2010-12-20 10:00:00,40.81,41.0,40.8,40.8,102100.0,32.4219,32.5729,32.414,32.414,102100.0
2010-12-20 10:10:00,40.8,40.84,40.67,40.76,88700.0,32.414,32.4458,32.3107,32.3822,88700.0
2010-12-20 10:20:00,40.76,40.9,40.74,40.88,83000.0,32.3822,32.4934,32.3663,32.4775,83000.0
2010-12-20 10:30:00,40.88,41.06,40.87,40.95,113400.0,32.4775,32.6205,32.4696,32.5332,113400.0
2010-12-20 10:40:00,40.95,41.01,40.89,40.93,72900.0,32.5332,32.5808,32.4855,32.5173,72900.0
2010-12-20 10:50:00,40.93,40.97,40.88,40.92,72200.0,32.5173,32.549,32.4775,32.5093,72200.0
2010-12-20 11:00:00,40.9,41.0,40.88,40.93,97900.0,32.4934,32.5729,32.4775,32.5173,97900.0
2010-12-20 11:10:00,40.92,40.99,40.9,40.98,82100.0,32.5093,32.5649,32.4934,32.557,82100.0
2010-12-20 11:20:00,40.98,41.06,40.93,41.05,106600.0,32.557,32.6205,32.5173,32.6126,106600.0
2010-12-20 11:30:00,41.05,41.14,41.0,41.13,83000.0,32.6126,32.6841,32.5729,32.6762,83000.0
2010-12-20 11:40:00,41.13,41.16,41.01,41.06,97900.0,32.6762,32.7,32.5808,32.6205,97900.0
2010-12-20 11:50:00,41.06,41.09,40.95,40.97,61000.0,32.6205,32.6444,32.5332,32.549,61000.0
2010-12-20 12:00:00,40.97,41.03,40.95,41.02,99000.0,32.549,32.5967,32.5332,32.5888,99000.0
2010-12-20 12:10:00,41.01,41.08,40.99,41.08,67600.0,32.5808,32.6364,32.5649,32.6364,67600.0
2010-12-20 12:20:00,41.08,41.13,41.01,41.1,51200.0,32.6364,32.6762,32.5808,32.6523,51200.0
2010-12-20 12:30:00,41.1,41.13,41.0,41.05,49400.0,32.6523,32.6762,32.5729,32.6126,49400.0
2010-12-20 12:40:00,41.05,41.19,41.03,41.14,66600.0,32.6126,32.7238,32.5967,32.6841,66600.0
2010-12-20 12:50:00,41.14,41.19,41.14,41.18,49000.0,32.6841,32.7238,32.6841,32.7159,49000.0
2010-12-20 13:00:00,41.17,41.18,41.11,41.12,72800.0,32.7079,32.7159,32.6603,32.6682,72800.0
2010-12-20 13:10:00,41.12,41.15,41.08,41.15,84700.0,32.6682,32.692,32.6364,32.692,84700.0
2010-12-20 13:20:00,41.14,41.17,41.09,41.09,106800.0,32.6841,32.7079,32.6444,32.6444,106800.0
2010-12-20 13:30:00,41.08,41.11,41.05,41.11,41600.0,32.6364,32.6603,32.6126,32.6603,41600.0
2010-12-20 13:40:00,41.12,41.15,41.06,41.07,40400.0,32.6682,32.692,32.6205,32.6285,40400.0
2010-12-20 13:50:00,41.07,41.08,41.01,41.06,64700.0,32.6285,32.6364,32.5808,32.6205,64700.0
2010-12-20 14:00:00,41.06,41.17,41.06,41.11,52200.0,32.6205,32.7079,32.6205,32.6603,52200.0
2010-12-20 14:10:00,41.1,41.22,41.09,41.21,84800.0,32.6523,32.7477,32.6444,32.7397,84800.0
2010-12-20 14:20:00,41.2,41.22,41.16,41.2,53300.0,32.7318,32.7477,32.7,32.7318,53300.0
2010-12-20 14:30:00,41.2,41.23,41.13,41.2,91400.0,32.7318,32.7556,32.6762,32.7318,91400.0
2010-12-20 14:40:00,41.2,41.21,41.16,41.16,59500.0,32.7318,32.7397,32.7,32.7,59500.0
2010-12-20 14:50:00,41.16,41.23,41.14,41.19,80000.0,32.7,32.7556,32.6841,32.7238,80000.0
2010-12-20 15:00:00,41.19,41.2,41.09,41.12,106600.0,32.7238,32.7318,32.6444,32.6682,106600.0
2010-12-20 15:10:00,41.13,41.16,41.08,41.11,72300.0,32.6762,32.7,32.6364,32.6603,72300.0
2010-12-20 15:20:00,41.1,41.12,41.05,41.09,94400.0,32.6523,32.6682,32.6126,32.6444,94400.0
2010-12-20 15:30:00,41.09,41.13,41.09,41.09,75800.0,32.6444,32.6762,32.6444,32.6444,75800.0
2010-12-20 15:40:00,41.08,41.13,41.04,41.06,155700.0,32.6364,32.6762,32.6047,32.6205,155700.0
2010-12-20 15:50:00,41.06,41.06,40.98,41.05,276100.0,32.6205,32.6205,32.557,32.6126,276100.0
2010-12-21 09:30:00,41.32,41.71,41.15,41.69,198400.0,32.8271,33.1369,32.692,33.1211,198400.0
2010-12-21 09:40:00,41.67,41.78,41.6,41.74,174700.0,33.1052,33.1926,33.0496,33.1608,174700.0
2010-12-21 09:50:00,41.74,41.86,41.73,41.77,131800.0,33.1608,33.2561,33.1528,33.1846,131800.0
2010-12-21 10:00:00,41.77,41.8,41.74,41.76,50000.0,33.1846,33.2084,33.1608,33.1767,50000.0
2010-12-21 10:10:00,41.76,41.8,41.7,41.75,58300.0,33.1767,33.2084,33.129,33.1687,58300.0
2010-12-21 10:20:00,41.74,41.78,41.71,41.72,65800.0,33.1608,33.1926,33.1369,33.1449,65800.0
2010-12-21 10:30:00,41.73,41.8,41.72,41.79,74700.0,33.1528,33.2084,33.1449,33.2005,74700.0
2010-12-21 10:40:00,41.8,41.84,41.75,41.83,86700.0,33.2084,33.2402,33.1687,33.2323,86700.0
2010-12-21 10:50:00,41.83,41.92,41.8,41.91,118500.0,33.2323,33.3038,33.2084,33.2958,118500.0
2010-12-21 11:00:00,41.91,41.99,41.91,41.99,172200.0,33.2958,33.3594,33.2958,33.3594,172200.0
2010-12-21 11:10:00,41.98,41.99,41.9,41.95,55600.0,33.3515,33.3594,33.2879,33.3276,55600.0
2010-12-21 11:20:00,41.95,42.0,41.94,42.0,60300.0,33.3276,33.3673,33.3197,33.3673,60300.0
2010-12-21 11:30:00,42.0,42.08,41.98,42.01,53800.0,33.3673,33.4309,33.3515,33.3753,53800.0
2010-12-21 11:40:00,42.02,42.06,41.98,42.02,63200.0,33.3832,33.415,33.3515,33.3832,63200.0
2010-12-21 11:50:00,42.02,42.02,41.94,41.95,91600.0,33.3832,33.3832,33.3197,33.3276,91600.0
2010-12-21 12:00:00,41.95,42.03,41.95,42.01,47900.0,33.3276,33.3912,33.3276,33.3753,47900.0
2010-12-21 12:10:00,42.01,42.12,41.98,42.11,92300.0,33.3753,33.4627,33.3515,33.4547,92300.0
2010-12-21 12:20:00,42.12,42.16,42.08,42.13,60300.0,33.4627,33.4945,33.4309,33.4706,60300.0
2010-12-21 12:30:00,42.12,42.15,42.09,42.13,50200.0,33.4627,33.4865,33.4388,33.4706,50200.0
2010-12-21 12:40:00,42.13,42.24,42.12,42.22,68400.0,33.4706,33.558,33.4627,33.5421,68400.0
2010-12-21 12:50:00,42.22,42.32,42.21,42.3,81700.0,33.5421,33.6216,33.5342,33.6057,81700.0
2010-12-21 13:00:00,42.3,42.41,42.3,42.4,140800.0,33.6057,33.6931,33.6057,33.6851,140800.0
2010-12-21 13:10:00,42.4,42.42,42.32,42.33,88400.0,33.6851,33.701,33.6216,33.6295,88400.0
2010-12-21 13:20:00,42.34,42.39,42.32,42.33,58500.0,33.6375,33.6772,33.6216,33.6295,58500.0
2010-12-21 13:30:00,42.33,42.35,42.22,42.22,43700.0,33.6295,33.6454,33.5421,33.5421,43700.0
2010-12-21 13:40:00,42.21,42.25,42.19,42.19,42300.0,33.5342,33.566,33.5183,33.5183,42300.0
2010-12-21 13:50:00,42.2,42.23,42.15,42.16,48900.0,33.5262,33.5501,33.4865,33.4945,48900.0
2010-12-21 14:00:00,42.17,42.17,42.1,42.11,54400.0,33.5024,33.5024,33.4468,33.4547,54400.0
2010-12-21 14:10:00,42.11,42.18,42.11,42.16,69600.0,33.4547,33.5103,33.4547,33.4945,69600.0
2010-12-21 14:20:00,42.16,42.17,42.13,42.14,54900.0,33.4945,33.5024,33.4706,33.4786,54900.0
2010-12-21 14:30:00,42.15,42.16,42.08,42.11,94200.0,33.4865,33.4945,33.4309,33.4547,94200.0
2010-12-21 14:40:00,42.12,42.15,42.1,42.1,60800.0,33.4627,33.4865,33.4468,33.4468,60800.0
2010-12-21 14:50:00,42.11,42.14,42.1,42.12,63700.0,33.4547,33.4786,33.4468,33.4627,63700.0
2010-12-21 15:00:00,42.13,42.2,42.12,42.17,104100.0,33.4706,33.5262,33.4627,33.5024,104100.0
2010-12-21 15:10:00,42.17,42.2,42.14,42.16,65300.0,33.5024,33.5262,33.4786,33.4945,65300.0
2010-12-21 15:20:00,42.15,42.21,42.15,42.18,112200.0,33.4865,33.5342,33.4865,33.5103,112200.0
2010-12-21 15:30:00,42.18,42.21,42.14,42.18,150600.0,33.5103,33.5342,33.4786,33.5103,150600.0
2010-12-21 15:40:00,42.18,42.21,42.12,42.13,158200.0,33.5103,33.5342,33.4627,33.4706,158200.0
2010-12-21 15:50:00,42.12,42.18,42.07,42.16,292700.0,33.4627,33.5103,33.423,33.4945,292700.0
2010-12-22 09:30:00,42.26,42.57,42.12,42.47,86500.0,33.5739,33.8202,33.4627,33.7407,86500.0
2010-12-22 09:40:00,42.47,42.48,42.26,42.37,38400.0,33.7407,33.7487,33.5739,33.6613,38400.0
2010-12-22 09:50:00,42.36,42.52,42.29,42.5,76600.0,33.6533,33.7805,33.5977,33.7646,76600.0
2010-12-22 10:00:00,42.52,42.56,42.41,42.51,64300.0,33.7805,33.8122,33.6931,33.7725,64300.0
2010-12-22 10:10:00,42.51,42.56,42.49,42.53,72300.0,33.7725,33.8122,33.7566,33.7884,72300.0
2010-12-22 10:20:00,42.53,42.67,42.53,42.58,70000.0,33.7884,33.8996,33.7884,33.8281,70000.0
2010-12-22 10:30:00,42.58,42.67,42.57,42.63,64200.0,33.8281,33.8996,33.8202,33.8679,64200.0
2010-12-22 10:40:00,42.63,42.63,42.52,42.54,63000.0,33.8679,33.8679,33.7805,33.7963,63000.0
2010-12-22 10:50:00,42.55,42.62,42.55,42.62,83000.0,33.8043,33.8599,33.8043,33.8599,83000.0
2010-12-22 11:00:00,42.62,42.74,42.62,42.66,71900.0,33.8599,33.9552,33.8599,33.8917,71900.0
2010-12-22 11:10:00,42.66,42.74,42.63,42.73,46300.0,33.8917,33.9552,33.8679,33.9473,46300.0
2010-12-22 11:20:00,42.72,42.79,42.68,42.72,60500.0,33.9394,33.995,33.9076,33.9394,60500.0
2010-12-22 11:30:00,42.73,42.88,42.72,42.81,130700.0,33.9473,34.0665,33.9394,34.0109,130700.0
2010-12-22 11:40:00,42.81,42.89,42.74,42.84,56900.0,34.0109,34.0744,33.9552,34.0347,56900.0
2010-12-22 11:50:00,42.83,42.91,42.8,42.81,30100.0,34.0267,34.0903,34.0029,34.0109,30100.0
2010-12-22 12:00:00,42.82,42.83,42.74,42.82,45200.0,34.0188,34.0267,33.9552,34.0188,45200.0
2010-12-22 12:10:00,42.83,42.84,42.73,42.76,46500.0,34.0267,34.0347,33.9473,33.9711,46500.0
2010-12-22 12:20:00,42.76,42.85,42.73,42.85,30600.0,33.9711,34.0426,33.9473,34.0426,30600.0
2010-12-22 12:30:00,42.85,42.89,42.79,42.8,30500.0,34.0426,34.0744,33.995,34.0029,30500.0
2010-12-22 12:40:00,42.81,42.83,42.7,42.73,34200.0,34.0109,34.0267,33.9235,33.9473,34200.0
2010-12-22 12:50:00,42.73,42.76,42.67,42.75,23300.0,33.9473,33.9711,33.8996,33.9632,23300.0
2010-12-22 13:00:00,42.74,42.75,42.68,42.7,24200.0,33.9552,33.9632,33.9076,33.9235,24200.0
2010-12-22 13:10:00,42.69,42.69,42.57,42.6,55100.0,33.9155,33.9155,33.8202,33.844,55100.0
2010-12-22 13:20:00,42.6,42.6,42.51,42.56,32400.0,33.844,33.844,33.7725,33.8122,32400.0
2010-12-22 13:30:00,42.56,42.59,42.52,42.53,66800.0,33.8122,33.8361,33.7805,33.7884,66800.0
2010-12-22 13:40:00,42.53,42.57,42.53,42.54,60200.0,33.7884,33.8202,33.7884,33.7963,60200.0
2010-12-22 13:50:00,42.54,42.54,42.38,42.43,54100.0,33.7963,33.7963,33.6692,33.709,54100.0
2010-12-22 14:00:00,42.42,42.55,42.42,42.55,45700.0,33.701,33.8043,33.701,33.8043,45700.0
2010-12-22 14:10:00,42.55,42.56,42.51,42.52,25800.0,33.8043,33.8122,33.7725,33.7805,25800.0
2010-12-22 14:20:00,42.51,42.61,42.5,42.51,45500.0,33.7725,33.852,33.7646,33.7725,45500.0
2010-12-22 14:30:00,42.51,42.52,42.47,42.5,32300.0,33.7725,33.7805,33.7407,33.7646,32300.0
2010-12-22 14:40:00,42.5,42.51,42.44,42.45,40700.0,33.7646,33.7725,33.7169,33.7248,40700.0
2010-12-22 14:50:00,42.45,42.47,42.39,42.45,36500.0,33.7248,33.7407,33.6772,33.7248,36500.0
2010-12-22 15:00:00,42.46,42.46,42.38,42.4,57200.0,33.7328,33.7328,33.6692,33.6851,57200.0
2010-12-22 15:10:00,42.4,42.47,42.39,42.47,61300.0,33.6851,33.7407,33.6772,33.7407,61300.0
2010-12-22 15:20:00,42.47,42.55,42.46,42.49,73500.0,33.7407,33.8043,33.7328,33.7566,73500.0
2010-12-22 15:30:00,42.49,42.49,42.39,42.43,79300.0,33.7566,33.7566,33.6772,33.709,79300.0
2010-12-22 15:40:00,42.43,42.53,42.43,42.5,105000.0,33.709,33.7884,33.709,33.7646,105000.0
2010-12-22 15:50:00,42.5,42.63,42.5,42.54,304100.0,33.7646,33.8679,33.7646,33.7963,304100.0
2010-12-23 09:30:00,42.21,42.66,42.21,42.55,92300.0,33.5342,33.8917,33.5342,33.8043,92300.0
2010-12-23 09:40:00,42.53,42.76,42.52,42.67,69200.0,33.7884,33.9711,33.7805,33.8996,69200.0
2010-12-23 09:50:00,42.67,42.67,42.47,42.66,53100.0,33.8996,33.8996,33.7407,33.8917,53100.0
2010-12-23 10:00:00,42.65,42.78,42.6,42.78,65000.0,33.8837,33.987,33.844,33.987,65000.0
2010-12-23 10:10:00,42.78,42.78,42.53,42.53,66700.0,33.987,33.987,33.7884,33.7884,66700.0
2010-12-23 10:20:00,42.54,42.55,42.47,42.53,41500.0,33.7963,33.8043,33.7407,33.7884,41500.0
2010-12-23 10:30:00,42.53,42.63,42.49,42.5,33900.0,33.7884,33.8679,33.7566,33.7646,33900.0
2010-12-23 10:40:00,42.51,42.55,42.4,42.4,42000.0,33.7725,33.8043,33.6851,33.6851,42000.0
2010-12-23 10:50:00,42.4,42.52,42.4,42.49,27300.0,33.6851,33.7805,33.6851,33.7566,27300.0
2010-12-23 11:00:00,42.49,42.5,42.39,42.39,24000.0,33.7566,33.7646,33.6772,33.6772,24000.0
2010-12-23 11:10:00,42.4,42.47,42.35,42.47,43400.0,33.6851,33.7407,33.6454,33.7407,43400.0
2010-12-23 11:20:00,42.47,42.47,42.39,42.46,26900.0,33.7407,33.7407,33.6772,33.7328,26900.0
2010-12-23 11:30:00,42.47,42.51,42.43,42.49,39200.0,33.7407,33.7725,33.709,33.7566,39200.0
2010-12-23 11:40:00,42.48,42.54,42.45,42.53,31500.0,33.7487,33.7963,33.7248,33.7884,31500.0
2010-12-23 11:50:00,42.53,42.54,42.48,42.52,26100.0,33.7884,33.7963,33.7487,33.7805,26100.0
2010-12-23 12:00:00,42.52,42.57,42.49,42.49,29900.0,33.7805,33.8202,33.7566,33.7566,29900.0
2010-12-23 12:10:00,42.49,42.52,42.45,42.46,24500.0,33.7566,33.7805,33.7248,33.7328,24500.0
2010-12-23 12:20:00,42.46,42.49,42.42,42.48,26900.0,33.7328,33.7566,33.701,33.7487,26900.0
2010-12-23 12:30:00,42.48,42.5,42.44,42.45,16600.0,33.7487,33.7646,33.7169,33.7248,16600.0
2010-12-23 12:40:00,42.44,42.47,42.4,42.42,25200.0,33.7169,33.7407,33.6851,33.701,25200.0
2010-12-23 12:50:00,42.42,42.44,42.36,42.37,20300.0,33.701,33.7169,33.6533,33.6613,20300.0
2010-12-23 13:00:00,42.35,42.41,42.35,42.37,30100.0,33.6454,33.6931,33.6454,33.6613,30100.0
2010-12-23 13:10:00,42.38,42.44,42.38,42.4,20100.0,33.6692,33.7169,33.6692,33.6851,20100.0
2010-12-23 13:20:00,42.4,42.4,42.35,42.39,33500.0,33.6851,33.6851,33.6454,33.6772,33500.0
2010-12-23 13:30:00,42.39,42.43,42.34,42.35,35200.0,33.6772,33.709,33.6375,33.6454,35200.0
2010-12-23 13:40:00,42.37,42.4,42.25,42.33,73500.0,33.6613,33.6851,33.566,33.6295,73500.0
2010-12-23 13:50:00,42.32,42.33,42.28,42.33,26100.0,33.6216,33.6295,33.5898,33.6295,26100.0
2010-12-23 14:00:00,42.33,42.37,42.25,42.29,32100.0,33.6295,33.6613,33.566,33.5977,32100.0
2010-12-23 14:10:00,42.29,42.31,42.22,42.24,40700.0,33.5977,33.6136,33.5421,33.558,40700.0
2010-12-23 14:20:00,42.23,42.24,42.13,42.18,43800.0,33.5501,33.558,33.4706,33.5103,43800.0
2010-12-23 14:30:00,42.17,42.23,42.16,42.22,37500.0,33.5024,33.5501,33.4945,33.5421,37500.0
2010-12-23 14:40:00,42.23,42.26,42.19,42.19,49400.0,33.5501,33.5739,33.5183,33.5183,49400.0
2010-12-23 14:50:00,42.2,42.31,42.2,42.3,39700.0,33.5262,33.6136,33.5262,33.6057,39700.0
2010-12-23 15:00:00,42.3,42.34,42.26,42.29,32000.0,33.6057,33.6375,33.5739,33.5977,32000.0
2010-12-23 15:10:00,42.3,42.35,42.29,42.33,31200.0,33.6057,33.6454,33.5977,33.6295,31200.0
2010-12-23 15:20:00,42.33,42.37,42.31,42.37,37300.0,33.6295,33.6613,33.6136,33.6613,37300.0
2010-12-23 15:30:00,42.37,42.39,42.28,42.34,57000.0,33.6613,33.6772,33.5898,33.6375,57000.0
2010-12-23 15:40:00,42.33,42.36,42.28,42.33,57700.0,33.6295,33.6533,33.5898,33.6295,57700.0
2010-12-23 15:50:00,42.33,42.41,42.31,42.38,148100.0,33.6295,33.6931,33.6136,33.6692,148100.0
2010-12-27 09:30:00,42.08,42.75,42.04,42.75,68000.0,33.4309,33.9632,33.3991,33.9632,68000.0
2010-12-27 09:40:00,42.72,42.83,42.63,42.78,76300.0,33.9394,34.0267,33.8679,33.987,76300.0
2010-12-27 09:50:00,42.77,42.78,42.61,42.65,51300.0,33.9791,33.987,33.852,33.8837,51300.0
2010-12-27 10:00:00,42.64,42.7,42.59,42.66,24700.0,33.8758,33.9235,33.8361,33.8917,24700.0
2010-12-27 10:10:00,42.67,42.71,42.65,42.7,43800.0,33.8996,33.9314,33.8837,33.9235,43800.0
2010-12-27 10:20:00,42.7,42.71,42.68,42.71,53000.0,33.9235,33.9314,33.9076,33.9314,53000.0
2010-12-27 10:30:00,42.7,42.7,42.62,42.68,25800.0,33.9235,33.9235,33.8599,33.9076,25800.0
2010-12-27 10:40:00,42.69,42.71,42.6,42.64,15400.0,33.9155,33.9314,33.844,33.8758,15400.0
2010-12-27 10:50:00,42.64,42.66,42.54,42.57,20100.0,33.8758,33.8917,33.7963,33.8202,20100.0
2010-12-27 11:00:00,42.57,42.61,42.54,42.55,21200.0,33.8202,33.852,33.7963,33.8043,21200.0
2010-12-27 11:10:00,42.56,42.61,42.54,42.54,12900.0,33.8122,33.852,33.7963,33.7963,12900.0
2010-12-27 11:20:00,42.56,42.58,42.48,42.48,14200.0,33.8122,33.8281,33.7487,33.7487,14200.0
2010-12-27 11:30:00,42.48,42.57,42.47,42.57,16800.0,33.7487,33.8202,33.7407,33.8202,16800.0
2010-12-27 11:40:00,42.56,42.57,42.53,42.54,8100.0,33.8122,33.8202,33.7884,33.7963,8100.0
2010-12-27 11:50:00,42.55,42.57,42.53,42.53,11400.0,33.8043,33.8202,33.7884,33.7884,11400.0
2010-12-27 12:00:00,42.52,42.59,42.51,42.53,14500.0,33.7805,33.8361,33.7725,33.7884,14500.0
2010-12-27 12:10:00,42.54,42.57,42.51,42.53,13900.0,33.7963,33.8202,33.7725,33.7884,13900.0
2010-12-27 12:20:00,42.52,42.55,42.52,42.54,12100.0,33.7805,33.8043,33.7805,33.7963,12100.0
2010-12-27 12:30:00,42.54,42.54,42.49,42.5,21400.0,33.7963,33.7963,33.7566,33.7646,21400.0
2010-12-27 12:40:00,42.49,42.55,42.49,42.55,10700.0,33.7566,33.8043,33.7566,33.8043,10700.0
2010-12-27 12:50:00,42.54,42.55,42.48,42.55,17500.0,33.7963,33.8043,33.7487,33.8043,17500.0
2010-12-27 13:00:00,42.55,42.56,42.5,42.51,16900.0,33.8043,33.8122,33.7646,33.7725,16900.0
2010-12-27 13:10:00,42.51,42.56,42.49,42.53,28300.0,33.7725,33.8122,33.7566,33.7884,28300.0
2010-12-27 13:20:00,42.54,42.59,42.5,42.53,25100.0,33.7963,33.8361,33.7646,33.7884,25100.0
2010-12-27 13:30:00,42.54,42.57,42.53,42.54,19400.0,33.7963,33.8202,33.7884,33.7963,19400.0
2010-12-27 13:40:00,42.55,42.59,42.51,42.51,21800.0,33.8043,33.8361,33.7725,33.7725,21800.0
2010-12-27 13:50:00,42.52,42.54,42.48,42.53,27800.0,33.7805,33.7963,33.7487,33.7884,27800.0
2010-12-27 14:00:00,42.53,42.54,42.45,42.49,53200.0,33.7884,33.7963,33.7248,33.7566,53200.0
2010-12-27 14:10:00,42.5,42.54,42.48,42.5,19400.0,33.7646,33.7963,33.7487,33.7646,19400.0
2010-12-27 14:20:00,42.51,42.53,42.5,42.5,12800.0,33.7725,33.7884,33.7646,33.7646,12800.0
2010-12-27 14:30:00,42.5,42.55,42.49,42.49,39100.0,33.7646,33.8043,33.7566,33.7566,39100.0
2010-12-27 14:40:00,42.5,42.58,42.49,42.56,14200.0,33.7646,33.8281,33.7566,33.8122,14200.0
2010-12-27 14:50:00,42.55,42.6,42.49,42.55,46700.0,33.8043,33.844,33.7566,33.8043,46700.0
2010-12-27 15:00:00,42.56,42.62,42.53,42.56,25400.0,33.8122,33.8599,33.7884,33.8122,25400.0
2010-12-27 15:10:00,42.56,42.57,42.51,42.52,22300.0,33.8122,33.8202,33.7725,33.7805,22300.0
2010-12-27 15:20:00,42.53,42.58,42.53,42.53,36100.0,33.7884,33.8281,33.7884,33.7884,36100.0
2010-12-27 15:30:00,42.53,42.59,42.53,42.56,34200.0,33.7884,33.8361,33.7884,33.8122,34200.0
2010-12-27 15:40:00,42.55,42.62,42.53,42.56,58500.0,33.8043,33.8599,33.7884,33.8122,58500.0
2010-12-27 15:50:00,42.56,42.61,42.5,42.6,145700.0,33.8122,33.852,33.7646,33.844,145700.0
2010-12-28 09:30:00,42.39,42.75,42.32,42.74,57700.0,33.6772,33.9632,33.6216,33.9552,57700.0
2010-12-28 09:40:00,42.7,42.8,42.62,42.72,21200.0,33.9235,34.0029,33.8599,33.9394,21200.0
2010-12-28 09:50:00,42.72,42.88,42.72,42.8,53300.0,33.9394,34.0665,33.9394,34.0029,53300.0
2010-12-28 10:00:00,42.79,42.9,42.76,42.82,71000.0,33.995,34.0824,33.9711,34.0188,71000.0
2010-12-28 10:10:00,42.82,42.86,42.79,42.84,36900.0,34.0188,34.0506,33.995,34.0347,36900.0
2010-12-28 10:20:00,42.83,42.95,42.8,42.95,36900.0,34.0267,34.1221,34.0029,34.1221,36900.0
2010-12-28 10:30:00,42.94,42.94,42.77,42.77,24100.0,34.1141,34.1141,33.9791,33.9791,24100.0
2010-12-28 10:40:00,42.76,42.78,42.68,42.68,25700.0,33.9711,33.987,33.9076,33.9076,25700.0
2010-12-28 10:50:00,42.67,42.77,42.67,42.73,18300.0,33.8996,33.9791,33.8996,33.9473,18300.0
2010-12-28 11:00:00,42.71,42.82,42.71,42.76,19400.0,33.9314,34.0188,33.9314,33.9711,19400.0
2010-12-28 11:10:00,42.77,42.82,42.72,42.73,15000.0,33.9791,34.0188,33.9394,33.9473,15000.0
2010-12-28 11:20:00,42.74,42.76,42.7,42.74,10200.0,33.9552,33.9711,33.9235,33.9552,10200.0
2010-12-28 11:30:00,42.73,42.73,42.63,42.72,27400.0,33.9473,33.9473,33.8679,33.9394,27400.0
2010-12-28 11:40:00,42.72,42.72,42.62,42.63,15600.0,33.9394,33.9394,33.8599,33.8679,15600.0
2010-12-28 11:50:00,42.62,42.65,42.56,42.57,21500.0,33.8599,33.8837,33.8122,33.8202,21500.0
2010-12-28 12:00:00,42.56,42.61,42.54,42.59,15900.0,33.8122,33.852,33.7963,33.8361,15900.0
2010-12-28 12:10:00,42.58,42.62,42.55,42.6,20300.0,33.8281,33.8599,33.8043,33.844,20300.0
2010-12-28 12:20:00,42.6,42.66,42.57,42.6,44000.0,33.844,33.8917,33.8202,33.844,44000.0
2010-12-28 12:30:00,42.61,42.64,42.58,42.64,17500.0,33.852,33.8758,33.8281,33.8758,17500.0
2010-12-28 12:40:00,42.64,42.68,42.63,42.63,13500.0,33.8758,33.9076,33.8679,33.8679,13500.0
2010-12-28 12:50:00,42.64,42.73,42.64,42.68,29200.0,33.8758,33.9473,33.8758,33.9076,29200.0
2010-12-28 13:00:00,42.69,42.74,42.68,42.74,16800.0,33.9155,33.9552,33.9076,33.9552,16800.0
2010-12-28 13:10:00,42.74,42.8,42.73,42.8,30000.0,33.9552,34.0029,33.9473,34.0029,30000.0
2010-12-28 13:20:00,42.79,42.8,42.73,42.74,22800.0,33.995,34.0029,33.9473,33.9552,22800.0
2010-12-28 13:30:00,42.75,42.82,42.75,42.78,42700.0,33.9632,34.0188,33.9632,33.987,42700.0
2010-12-28 13:40:00,42.79,42.82,42.76,42.81,15400.0,33.995,34.0188,33.9711,34.0109,15400.0
2010-12-28 13:50:00,42.81,42.82,42.78,42.8,28100.0,34.0109,34.0188,33.987,34.0029,28100.0
2010-12-28 14:00:00,42.79,42.79,42.73,42.75,25200.0,33.995,33.995,33.9473,33.9632,25200.0
2010-12-28 14:10:00,42.76,42.77,42.71,42.75,22500.0,33.9711,33.9791,33.9314,33.9632,22500.0
2010-12-28 14:20:00,42.76,42.82,42.75,42.81,20400.0,33.9711,34.0188,33.9632,34.0109,20400.0
2010-12-28 14:30:00,42.81,42.82,42.72,42.72,40400.0,34.0109,34.0188,33.9394,33.9394,40400.0
2010-12-28 14:40:00,42.72,42.76,42.68,42.76,36300.0,33.9394,33.9711,33.9076,33.9711,36300.0
2010-12-28 14:50:00,42.75,42.84,42.75,42.84,39600.0,33.9632,34.0347,33.9632,34.0347,39600.0
2010-12-28 15:00:00,42.83,42.84,42.8,42.81,27000.0,34.0267,34.0347,34.0029,34.0109,27000.0
2010-12-28 15:10:00,42.8,42.82,42.74,42.81,43900.0,34.0029,34.0188,33.9552,34.0109,43900.0
2010-12-28 15:20:00,42.81,42.83,42.75,42.79,46400.0,34.0109,34.0267,33.9632,33.995,46400.0
2010-12-28 15:30:00,42.79,42.86,42.79,42.81,47500.0,33.995,34.0506,33.995,34.0109,47500.0
2010-12-28 15:40:00,42.8,42.85,42.8,42.84,61600.0,34.0029,34.0426,34.0029,34.0347,61600.0
2010-12-28 15:50:00,42.84,42.85,42.78,42.81,124600.0,34.0347,34.0426,33.987,34.0109,124600.0
2010-12-29 09:30:00,42.79,42.9,42.62,42.65,35000.0,33.995,34.0824,33.8599,33.8837,35000.0
2010-12-29 09:40:00,42.6,42.76,42.6,42.72,17000.0,33.844,33.9711,33.844,33.9394,17000.0
2010-12-29 09:50:00,42.73,42.74,42.62,42.74,25200.0,33.9473,33.9552,33.8599,33.9552,25200.0
2010-12-29 10:00:00,42.72,42.74,42.62,42.63,20300.0,33.9394,33.9552,33.8599,33.8679,20300.0
2010-12-29 10:10:00,42.63,42.67,42.56,42.59,26000.0,33.8679,33.8996,33.8122,33.8361,26000.0
2010-12-29 10:20:00,42.6,42.62,42.45,42.49,38700.0,33.844,33.8599,33.7248,33.7566,38700.0
2010-12-29 10:30:00,42.48,42.51,42.46,42.48,15900.0,33.7487,33.7725,33.7328,33.7487,15900.0
2010-12-29 10:40:00,42.47,42.57,42.47,42.57,28400.0,33.7407,33.8202,33.7407,33.8202,28400.0
2010-12-29 10:50:00,42.56,42.6,42.53,42.56,24100.0,33.8122,33.844,33.7884,33.8122,24100.0
2010-12-29 11:00:00,42.57,42.65,42.56,42.6,42200.0,33.8202,33.8837,33.8122,33.844,42200.0
2010-12-29 11:10:00,42.61,42.64,42.53,42.6,45100.0,33.852,33.8758,33.7884,33.844,45100.0
2010-12-29 11:20:00,42.59,42.62,42.55,42.6,14500.0,33.8361,33.8599,33.8043,33.844,14500.0
2010-12-29 11:30:00,42.6,42.62,42.54,42.56,35600.0,33.844,33.8599,33.7963,33.8122,35600.0
2010-12-29 11:40:00,42.56,42.57,42.51,42.55,22300.0,33.8122,33.8202,33.7725,33.8043,22300.0
2010-12-29 11:50:00,42.55,42.57,42.51,42.57,19900.0,33.8043,33.8202,33.7725,33.8202,19900.0
2010-12-29 12:00:00,42.56,42.64,42.54,42.61,26100.0,33.8122,33.8758,33.7963,33.852,26100.0
2010-12-29 12:10:00,42.62,42.62,42.55,42.55,23500.0,33.8599,33.8599,33.8043,33.8043,23500.0
2010-12-29 12:20:00,42.54,42.58,42.54,42.57,11000.0,33.7963,33.8281,33.7963,33.8202,11000.0
2010-12-29 12:30:00,42.55,42.59,42.53,42.55,33000.0,33.8043,33.8361,33.7884,33.8043,33000.0
2010-12-29 12:40:00,42.55,42.63,42.55,42.59,17500.0,33.8043,33.8679,33.8043,33.8361,17500.0
2010-12-29 12:50:00,42.58,42.6,42.53,42.56,79600.0,33.8281,33.844,33.7884,33.8122,79600.0
2010-12-29 13:00:00,42.56,42.63,42.56,42.63,25600.0,33.8122,33.8679,33.8122,33.8679,25600.0
2010-12-29 13:10:00,42.62,42.67,42.6,42.64,90500.0,33.8599,33.8996,33.844,33.8758,90500.0
2010-12-29 13:20:00,42.64,42.67,42.62,42.65,17600.0,33.8758,33.8996,33.8599,33.8837,17600.0
2010-12-29 13:30:00,42.65,42.67,42.61,42.64,31700.0,33.8837,33.8996,33.852,33.8758,31700.0
2010-12-29 13:40:00,42.64,42.66,42.6,42.64,55600.0,33.8758,33.8917,33.844,33.8758,55600.0
2010-12-29 13:50:00,42.64,42.66,42.61,42.64,44800.0,33.8758,33.8917,33.852,33.8758,44800.0
2010-12-29 14:00:00,42.64,42.67,42.61,42.67,40200.0,33.8758,33.8996,33.852,33.8996,40200.0
2010-12-29 14:10:00,42.66,42.67,42.64,42.67,12000.0,33.8917,33.8996,33.8758,33.8996,12000.0
2010-12-29 14:20:00,42.66,42.67,42.62,42.66,26900.0,33.8917,33.8996,33.8599,33.8917,26900.0
2010-12-29 14:30:00,42.66,42.67,42.64,42.65,16400.0,33.8917,33.8996,33.8758,33.8837,16400.0
2010-12-29 14:40:00,42.66,42.67,42.64,42.65,14500.0,33.8917,33.8996,33.8758,33.8837,14500.0
2010-12-29 14:50:00,42.66,42.67,42.64,42.66,18300.0,33.8917,33.8996,33.8758,33.8917,18300.0
2010-12-29 15:00:00,42.65,42.67,42.64,42.66,30200.0,33.8837,33.8996,33.8758,33.8917,30200.0
2010-12-29 15:10:00,42.66,42.67,42.65,42.66,12700.0,33.8917,33.8996,33.8837,33.8917,12700.0
2010-12-29 15:20:00,42.67,42.67,42.63,42.63,62700.0,33.8996,33.8996,33.8679,33.8679,62700.0
2010-12-29 15:30:00,42.63,42.66,42.63,42.66,22900.0,33.8679,33.8917,33.8679,33.8917,22900.0
2010-12-29 15:40:00,42.66,42.66,42.6,42.61,67400.0,33.8917,33.8917,33.844,33.852,67400.0
2010-12-29 15:50:00,42.61,42.66,42.58,42.61,148800.0,33.852,33.8917,33.8281,33.852,148800.0
2010-12-30 09:30:00,42.47,42.58,42.47,42.52,24000.0,33.7407,33.8281,33.7407,33.7805,24000.0
2010-12-30 09:40:00,42.5,42.5,42.34,42.48,30200.0,33.7646,33.7646,33.6375,33.7487,30200.0
2010-12-30 09:50:00,42.47,42.47,42.21,42.29,77200.0,33.7407,33.7407,33.5342,33.5977,77200.0
2010-12-30 10:00:00,42.32,42.33,42.15,42.24,91700.0,33.6216,33.6295,33.4865,33.558,91700.0
2010-12-30 10:10:00,42.23,42.24,42.06,42.19,81900.0,33.5501,33.558,33.415,33.5183,81900.0
2010-12-30 10:20:00,42.19,42.34,42.18,42.34,65700.0,33.5183,33.6375,33.5103,33.6375,65700.0
2010-12-30 10:30:00,42.34,42.41,42.32,42.4,49200.0,33.6375,33.6931,33.6216,33.6851,49200.0
2010-12-30 10:40:00,42.4,42.42,42.28,42.29,98000.0,33.6851,33.701,33.5898,33.5977,98000.0
2010-12-30 10:50:00,42.28,42.4,42.23,42.39,25400.0,33.5898,33.6851,33.5501,33.6772,25400.0
2010-12-30 11:00:00,42.4,42.45,42.38,42.43,76600.0,33.6851,33.7248,33.6692,33.709,76600.0
2010-12-30 11:10:00,42.43,42.45,42.37,42.41,38000.0,33.709,33.7248,33.6613,33.6931,38000.0
2010-12-30 11:20:00,42.4,42.48,42.38,42.44,37200.0,33.6851,33.7487,33.6692,33.7169,37200.0
2010-12-30 11:30:00,42.44,42.44,42.32,42.35,51100.0,33.7169,33.7169,33.6216,33.6454,51100.0
2010-12-30 11:40:00,42.37,42.43,42.31,42.31,36200.0,33.6613,33.709,33.6136,33.6136,36200.0
2010-12-30 11:50:00,42.31,42.36,42.24,42.27,51700.0,33.6136,33.6533,33.558,33.5818,51700.0
2010-12-30 12:00:00,42.25,42.35,42.23,42.34,25600.0,33.566,33.6454,33.5501,33.6375,25600.0
2010-12-30 12:10:00,42.35,42.37,42.26,42.34,63300.0,33.6454,33.6613,33.5739,33.6375,63300.0
2010-12-30 12:20:00,42.35,42.36,42.29,42.33,29500.0,33.6454,33.6533,33.5977,33.6295,29500.0
2010-12-30 12:30:00,42.33,42.33,42.22,42.22,66000.0,33.6295,33.6295,33.5421,33.5421,66000.0
2010-12-30 12:40:00,42.23,42.23,42.2,42.21,28800.0,33.5501,33.5501,33.5262,33.5342,28800.0
2010-12-30 12:50:00,42.21,42.27,42.2,42.27,19800.0,33.5342,33.5818,33.5262,33.5818,19800.0
2010-12-30 13:00:00,42.27,42.27,42.19,42.2,23200.0,33.5818,33.5818,33.5183,33.5262,23200.0
2010-12-30 13:10:00,42.19,42.21,42.08,42.12,48000.0,33.5183,33.5342,33.4309,33.4627,48000.0
2010-12-30 13:20:00,42.12,42.15,42.07,42.08,38500.0,33.4627,33.4865,33.423,33.4309,38500.0
2010-12-30 13:30:00,42.09,42.13,42.07,42.1,52700.0,33.4388,33.4706,33.423,33.4468,52700.0
2010-12-30 13:40:00,42.11,42.16,42.07,42.14,75800.0,33.4547,33.4945,33.423,33.4786,75800.0
2010-12-30 13:50:00,42.13,42.23,42.09,42.23,29100.0,33.4706,33.5501,33.4388,33.5501,29100.0
2010-12-30 14:00:00,42.23,42.3,42.2,42.3,77300.0,33.5501,33.6057,33.5262,33.6057,77300.0
2010-12-30 14:10:00,42.3,42.36,42.3,42.36,33200.0,33.6057,33.6533,33.6057,33.6533,33200.0
2010-12-30 14:20:00,42.36,42.4,42.36,42.37,27000.0,33.6533,33.6851,33.6533,33.6613,27000.0
2010-12-30 14:30:00,42.37,42.42,42.35,42.42,35900.0,33.6613,33.701,33.6454,33.701,35900.0
2010-12-30 14:40:00,42.41,42.44,42.38,42.43,34200.0,33.6931,33.7169,33.6692,33.709,34200.0
2010-12-30 14:50:00,42.42,42.45,42.38,42.43,31500.0,33.701,33.7248,33.6692,33.709,31500.0
2010-12-30 15:00:00,42.42,42.44,42.36,42.44,38400.0,33.701,33.7169,33.6533,33.7169,38400.0
2010-12-30 15:10:00,42.44,42.5,42.44,42.47,39900.0,33.7169,33.7646,33.7169,33.7407,39900.0
2010-12-30 15:20:00,42.46,42.54,42.44,42.53,40200.0,33.7328,33.7963,33.7169,33.7884,40200.0
2010-12-30 15:30:00,42.54,42.56,42.51,42.56,53300.0,33.7963,33.8122,33.7725,33.8122,53300.0
2010-12-30 15:40:00,42.56,42.56,42.46,42.51,88600.0,33.8122,33.8122,33.7328,33.7725,88600.0
2010-12-30 15:50:00,42.52,42.53,42.46,42.49,184900.0,33.7805,33.7884,33.7328,33.7566,184900.0
2010-12-31 09:30:00,42.45,42.45,42.26,42.4,23100.0,33.7248,33.7248,33.5739,33.6851,23100.0
2010-12-31 09:40:00,42.37,42.52,42.37,42.46,59400.0,33.6613,33.7805,33.6613,33.7328,59400.0
2010-12-31 09:50:00,42.45,42.51,42.4,42.46,48500.0,33.7248,33.7725,33.6851,33.7328,48500.0
2010-12-31 10:00:00,42.46,42.46,42.41,42.43,15600.0,33.7328,33.7328,33.6931,33.709,15600.0
2010-12-31 10:10:00,42.44,42.48,42.39,42.42,13600.0,33.7169,33.7487,33.6772,33.701,13600.0
2010-12-31 10:20:00,42.41,42.49,42.41,42.48,7300.0,33.6931,33.7566,33.6931,33.7487,7300.0
2010-12-31 10:30:00,42.48,42.58,42.46,42.58,16100.0,33.7487,33.8281,33.7328,33.8281,16100.0
2010-12-31 10:40:00,42.58,42.61,42.52,42.59,31700.0,33.8281,33.852,33.7805,33.8361,31700.0
2010-12-31 10:50:00,42.57,42.61,42.54,42.6,15900.0,33.8202,33.852,33.7963,33.844,15900.0
2010-12-31 11:00:00,42.6,42.62,42.55,42.55,9300.0,33.844,33.8599,33.8043,33.8043,9300.0
2010-12-31 11:10:00,42.55,42.61,42.54,42.58,10000.0,33.8043,33.852,33.7963,33.8281,10000.0
2010-12-31 11:20:00,42.57,42.59,42.56,42.59,10300.0,33.8202,33.8361,33.8122,33.8361,10300.0
2010-12-31 11:30:00,42.6,42.61,42.53,42.53,82400.0,33.844,33.852,33.7884,33.7884,82400.0
2010-12-31 11:40:00,42.53,42.62,42.51,42.62,35200.0,33.7884,33.8599,33.7725,33.8599,35200.0
2010-12-31 11:50:00,42.61,42.63,42.55,42.63,44700.0,33.852,33.8679,33.8043,33.8679,44700.0
2010-12-31 12:00:00,42.62,42.7,42.59,42.65,46700.0,33.8599,33.9235,33.8361,33.8837,46700.0
2010-12-31 12:10:00,42.65,42.67,42.6,42.67,25800.0,33.8837,33.8996,33.844,33.8996,25800.0
2010-12-31 12:20:00,42.67,42.68,42.64,42.67,16200.0,33.8996,33.9076,33.8758,33.8996,16200.0
2010-12-31 12:30:00,42.67,42.7,42.65,42.66,14100.0,33.8996,33.9235,33.8837,33.8917,14100.0
2010-12-31 12:40:00,42.65,42.65,42.56,42.6,54000.0,33.8837,33.8837,33.8122,33.844,54000.0
2010-12-31 12:50:00,42.61,42.62,42.53,42.56,29200.0,33.852,33.8599,33.7884,33.8122,29200.0
2010-12-31 13:00:00,42.57,42.68,42.56,42.67,71000.0,33.8202,33.9076,33.8122,33.8996,71000.0
2010-12-31 13:10:00,42.68,42.68,42.63,42.64,47200.0,33.9076,33.9076,33.8679,33.8758,47200.0
2010-12-31 13:20:00,42.64,42.65,42.6,42.62,26000.0,33.8758,33.8837,33.844,33.8599,26000.0
2010-12-31 13:30:00,42.63,42.63,42.59,42.6,9300.0,33.8679,33.8679,33.8361,33.844,9300.0
2010-12-31 13:40:00,42.59,42.6,42.53,42.57,12900.0,33.8361,33.844,33.7884,33.8202,12900.0
2010-12-31 13:50:00,42.56,42.6,42.54,42.57,9300.0,33.8122,33.844,33.7963,33.8202,9300.0
2010-12-31 14:00:00,42.57,42.6,42.54,42.58,26900.0,33.8202,33.844,33.7963,33.8281,26900.0
2010-12-31 14:10:00,42.58,42.61,42.57,42.61,15400.0,33.8281,33.852,33.8202,33.852,15400.0
2010-12-31 14:20:00,42.61,42.67,42.59,42.61,28000.0,33.852,33.8996,33.8361,33.852,28000.0
2010-12-31 14:30:00,42.61,42.62,42.6,42.6,14600.0,33.852,33.8599,33.844,33.844,14600.0
2010-12-31 14:40:00,42.6,42.62,42.58,42.58,26700.0,33.844,33.8599,33.8281,33.8281,26700.0
2010-12-31 14:50:00,42.59,42.61,42.57,42.6,34800.0,33.8361,33.852,33.8202,33.844,34800.0
2010-12-31 15:00:00,42.61,42.61,42.58,42.61,21900.0,33.852,33.852,33.8281,33.852,21900.0
2010-12-31 15:10:00,42.61,42.62,42.57,42.57,47500.0,33.852,33.8599,33.8202,33.8202,47500.0
2010-12-31 15:20:00,42.57,42.6,42.57,42.59,39400.0,33.8202,33.844,33.8202,33.8361,39400.0
2010-12-31 15:30:00,42.6,42.62,42.59,42.59,35200.0,33.844,33.8599,33.8361,33.8361,35200.0
2010-12-31 15:40:00,42.6,42.62,42.41,42.42,180000.0,33.844,33.8599,33.6931,33.701,180000.0
2010-12-31 15:50:00,42.42,42.56,42.42,42.56,179400.0,33.701,33.8122,33.701,33.8122,179400.0
2011-01-03 09:30:00,43.01,43.49,43.01,43.35,125800.0,34.1697,34.5511,34.1697,34.4399,125800.0
2011-01-03 09:40:00,43.35,43.68,43.19,43.65,171100.0,34.4399,34.702,34.3127,34.6782,171100.0
2011-01-03 09:50:00,43.65,43.9,43.61,43.85,124800.0,34.6782,34.8768,34.6464,34.8371,124800.0
2011-01-03 10:00:00,43.84,43.85,43.7,43.75,103900.0,34.8291,34.8371,34.7179,34.7576,103900.0
2011-01-03 10:10:00,43.74,43.81,43.69,43.8,169900.0,34.7497,34.8053,34.71,34.7974,169900.0
2011-01-03 10:20:00,43.8,43.8,43.69,43.77,117100.0,34.7974,34.7974,34.71,34.7735,117100.0
2011-01-03 10:30:00,43.77,43.87,43.74,43.86,67200.0,34.7735,34.853,34.7497,34.845,67200.0
2011-01-03 10:40:00,43.87,44.06,43.84,44.01,210100.0,34.853,35.0039,34.8291,34.9642,210100.0
2011-01-03 10:50:00,44.02,44.1,43.92,43.93,96200.0,34.9722,35.0357,34.8927,34.9006,96200.0
2011-01-03 11:00:00,43.95,43.96,43.84,43.9,61100.0,34.9165,34.9245,34.8291,34.8768,61100.0
2011-01-03 11:10:00,43.89,43.9,43.76,43.77,54800.0,34.8689,34.8768,34.7656,34.7735,54800.0
2011-01-03 11:20:00,43.77,43.78,43.69,43.72,61900.0,34.7735,34.7815,34.71,34.7338,61900.0
2011-01-03 11:30:00,43.71,43.9,43.69,43.84,56500.0,34.7259,34.8768,34.71,34.8291,56500.0
2011-01-03 11:40:00,43.84,43.91,43.81,43.87,32900.0,34.8291,34.8848,34.8053,34.853,32900.0
2011-01-03 11:50:00,43.87,43.88,43.76,43.86,46700.0,34.853,34.8609,34.7656,34.845,46700.0
2011-01-03 12:00:00,43.86,43.9,43.77,43.9,60700.0,34.845,34.8768,34.7735,34.8768,60700.0
2011-01-03 12:10:00,43.89,43.99,43.89,43.98,55400.0,34.8689,34.9483,34.8689,34.9404,55400.0
2011-01-03 12:20:00,43.98,43.99,43.92,43.97,47800.0,34.9404,34.9483,34.8927,34.9324,47800.0
2011-01-03 12:30:00,43.97,44.0,43.93,43.96,50900.0,34.9324,34.9563,34.9006,34.9245,50900.0
2011-01-03 12:40:00,43.95,43.97,43.89,43.91,37600.0,34.9165,34.9324,34.8689,34.8848,37600.0
2011-01-03 12:50:00,43.9,43.94,43.74,43.8,49000.0,34.8768,34.9086,34.7497,34.7974,49000.0
2011-01-03 13:00:00,43.79,43.86,43.74,43.82,58900.0,34.7894,34.845,34.7497,34.8133,58900.0
2011-01-03 13:10:00,43.82,43.82,43.72,43.76,73200.0,34.8133,34.8133,34.7338,34.7656,73200.0
2011-01-03 13:20:00,43.75,43.82,43.72,43.82,66900.0,34.7576,34.8133,34.7338,34.8133,66900.0
2011-01-03 13:30:00,43.81,43.91,43.78,43.89,48000.0,34.8053,34.8848,34.7815,34.8689,48000.0
2011-01-03 13:40:00,43.89,43.95,43.88,43.91,29300.0,34.8689,34.9165,34.8609,34.8848,29300.0
2011-01-03 13:50:00,43.9,43.99,43.9,43.99,50400.0,34.8768,34.9483,34.8768,34.9483,50400.0
2011-01-03 14:00:00,43.98,44.06,43.95,43.98,93800.0,34.9404,35.0039,34.9165,34.9404,93800.0
2011-01-03 14:10:00,43.97,44.02,43.94,44.02,67800.0,34.9324,34.9722,34.9086,34.9722,67800.0
2011-01-03 14:20:00,44.01,44.03,43.85,43.85,47000.0,34.9642,34.9801,34.8371,34.8371,47000.0
2011-01-03 14:30:00,43.84,43.86,43.76,43.85,81900.0,34.8291,34.845,34.7656,34.8371,81900.0
2011-01-03 14:40:00,43.84,43.9,43.81,43.88,71400.0,34.8291,34.8768,34.8053,34.8609,71400.0
2011-01-03 14:50:00,43.88,43.89,43.79,43.81,31300.0,34.8609,34.8689,34.7894,34.8053,31300.0
2011-01-03 15:00:00,43.81,43.82,43.67,43.74,85900.0,34.8053,34.8133,34.6941,34.7497,85900.0
2011-01-03 15:10:00,43.74,43.79,43.67,43.72,134000.0,34.7497,34.7894,34.6941,34.7338,134000.0
2011-01-03 15:20:00,43.71,43.71,43.6,43.61,74600.0,34.7259,34.7259,34.6385,34.6464,74600.0
2011-01-03 15:30:00,43.61,43.69,43.59,43.65,96500.0,34.6464,34.71,34.6305,34.6782,96500.0
2011-01-03 15:40:00,43.64,43.69,43.62,43.69,157700.0,34.6703,34.71,34.6544,34.71,157700.0
2011-01-03 15:50:00,43.69,43.79,43.68,43.7,352500.0,34.71,34.7894,34.702,34.7179,352500.0
2011-01-04 09:30:00,43.76,44.1,43.75,43.86,105800.0,34.7656,35.0357,34.7576,34.845,105800.0
2011-01-04 09:40:00,43.87,43.94,43.8,43.83,111200.0,34.853,34.9086,34.7974,34.8212,111200.0
2011-01-04 09:50:00,43.82,43.85,43.62,43.63,91400.0,34.8133,34.8371,34.6544,34.6623,91400.0
2011-01-04 10:00:00,43.63,43.69,43.54,43.56,64100.0,34.6623,34.71,34.5908,34.6067,64100.0
2011-01-04 10:10:00,43.56,43.61,43.51,43.52,64200.0,34.6067,34.6464,34.567,34.5749,64200.0
2011-01-04 10:20:00,43.51,43.69,43.49,43.68,56800.0,34.567,34.71,34.5511,34.702,56800.0
2011-01-04 10:30:00,43.68,43.73,43.62,43.69,42400.0,34.702,34.7418,34.6544,34.71,42400.0
2011-01-04 10:40:00,43.69,43.72,43.61,43.65,43800.0,34.71,34.7338,34.6464,34.6782,43800.0
2011-01-04 10:50:00,43.64,43.75,43.61,43.69,56500.0,34.6703,34.7576,34.6464,34.71,56500.0
2011-01-04 11:00:00,43.69,43.72,43.56,43.6,45600.0,34.71,34.7338,34.6067,34.6385,45600.0
2011-01-04 11:10:00,43.59,43.74,43.59,43.74,37500.0,34.6305,34.7497,34.6305,34.7497,37500.0
2011-01-04 11:20:00,43.73,43.74,43.6,43.61,41200.0,34.7418,34.7497,34.6385,34.6464,41200.0
2011-01-04 11:30:00,43.62,43.72,43.58,43.72,39100.0,34.6544,34.7338,34.6226,34.7338,39100.0
2011-01-04 11:40:00,43.72,43.72,43.6,43.66,38200.0,34.7338,34.7338,34.6385,34.6861,38200.0
2011-01-04 11:50:00,43.65,43.69,43.56,43.57,34900.0,34.6782,34.71,34.6067,34.6146,34900.0
2011-01-04 12:00:00,43.56,43.58,43.43,43.46,53700.0,34.6067,34.6226,34.5034,34.5273,53700.0
2011-01-04 12:10:00,43.46,43.56,43.46,43.56,59600.0,34.5273,34.6067,34.5273,34.6067,59600.0
2011-01-04 12:20:00,43.54,43.55,43.37,43.44,102200.0,34.5908,34.5988,34.4558,34.5114,102200.0
2011-01-04 12:30:00,43.43,43.43,43.29,43.32,37900.0,34.5034,34.5034,34.3922,34.416,37900.0
2011-01-04 12:40:00,43.31,43.34,43.22,43.26,54700.0,34.4081,34.4319,34.3366,34.3684,54700.0
2011-01-04 12:50:00,43.26,43.27,43.21,43.25,58700.0,34.3684,34.3763,34.3286,34.3604,58700.0
2011-01-04 13:00:00,43.25,43.33,43.22,43.33,47200.0,34.3604,34.424,34.3366,34.424,47200.0
2011-01-04 13:10:00,43.33,43.38,43.33,43.35,88600.0,34.424,34.4637,34.424,34.4399,88600.0
2011-01-04 13:20:00,43.35,43.41,43.32,43.37,81600.0,34.4399,34.4875,34.416,34.4558,81600.0
2011-01-04 13:30:00,43.39,43.55,43.38,43.55,78900.0,34.4716,34.5988,34.4637,34.5988,78900.0
2011-01-04 13:40:00,43.54,43.56,43.49,43.55,25500.0,34.5908,34.6067,34.5511,34.5988,25500.0
2011-01-04 13:50:00,43.55,43.55,43.49,43.5,35700.0,34.5988,34.5988,34.5511,34.559,35700.0
2011-01-04 14:00:00,43.5,43.62,43.45,43.6,66600.0,34.559,34.6544,34.5193,34.6385,66600.0
2011-01-04 14:10:00,43.6,43.7,43.59,43.69,58700.0,34.6385,34.7179,34.6305,34.71,58700.0
2011-01-04 14:20:00,43.7,43.79,43.68,43.76,75700.0,34.7179,34.7894,34.702,34.7656,75700.0
2011-01-04 14:30:00,43.77,43.84,43.77,43.82,92500.0,34.7735,34.8291,34.7735,34.8133,92500.0
2011-01-04 14:40:00,43.82,43.87,43.78,43.78,56900.0,34.8133,34.853,34.7815,34.7815,56900.0
2011-01-04 14:50:00,43.78,43.85,43.76,43.77,64200.0,34.7815,34.8371,34.7656,34.7735,64200.0
2011-01-04 15:00:00,43.77,43.78,43.72,43.74,94200.0,34.7735,34.7815,34.7338,34.7497,94200.0
2011-01-04 15:10:00,43.75,43.75,43.62,43.66,204600.0,34.7576,34.7576,34.6544,34.6861,204600.0
2011-01-04 15:20:00,43.65,43.71,43.63,43.67,155600.0,34.6782,34.7259,34.6623,34.6941,155600.0
2011-01-04 15:30:00,43.66,43.69,43.62,43.65,185800.0,34.6861,34.71,34.6544,34.6782,185800.0
2011-01-04 15:40:00,43.64,43.73,43.64,43.68,200400.0,34.6703,34.7418,34.6703,34.702,200400.0
2011-01-04 15:50:00,43.68,43.69,43.62,43.65,203200.0,34.702,34.71,34.6544,34.6782,203200.0
2011-01-05 09:30:00,43.67,43.82,43.42,43.76,68000.0,34.6941,34.8133,34.4955,34.7656,68000.0
2011-01-05 09:40:00,43.75,44.03,43.71,44.01,94600.0,34.7576,34.9801,34.7259,34.9642,94600.0
2011-01-05 09:50:00,44.02,44.06,43.85,44.0,72000.0,34.9722,35.0039,34.8371,34.9563,72000.0
2011-01-05 10:00:00,44.01,44.15,43.9,44.13,106700.0,34.9642,35.0754,34.8768,35.0595,106700.0
2011-01-05 10:10:00,44.14,44.31,44.09,44.18,180500.0,35.0675,35.2025,35.0278,35.0993,180500.0
2011-01-05 10:20:00,44.19,44.23,44.16,44.2,82400.0,35.1072,35.139,35.0834,35.1152,82400.0
2011-01-05 10:30:00,44.21,44.23,44.0,44.2,173000.0,35.1231,35.139,34.9563,35.1152,173000.0
2011-01-05 10:40:00,44.2,44.46,44.2,44.45,137400.0,35.1152,35.3217,35.1152,35.3138,137400.0
2011-01-05 10:50:00,44.45,44.48,44.38,44.46,163800.0,35.3138,35.3376,35.2582,35.3217,163800.0
2011-01-05 11:00:00,44.45,44.55,44.44,44.53,125700.0,35.3138,35.3932,35.3058,35.3773,125700.0
2011-01-05 11:10:00,44.53,44.56,44.45,44.46,97800.0,35.3773,35.4012,35.3138,35.3217,97800.0
2011-01-05 11:20:00,44.46,44.56,44.43,44.44,104300.0,35.3217,35.4012,35.2979,35.3058,104300.0
2011-01-05 11:30:00,44.44,44.66,44.44,44.66,138600.0,35.3058,35.4806,35.3058,35.4806,138600.0
2011-01-05 11:40:00,44.65,44.78,44.65,44.78,131900.0,35.4727,35.5759,35.4727,35.5759,131900.0
2011-01-05 11:50:00,44.77,44.87,44.75,44.85,135600.0,35.568,35.6474,35.5521,35.6316,135600.0
2011-01-05 12:00:00,44.84,44.99,44.84,44.98,135200.0,35.6236,35.7428,35.6236,35.7348,135200.0
2011-01-05 12:10:00,44.97,44.99,44.85,44.91,121300.0,35.7269,35.7428,35.6316,35.6792,121300.0
2011-01-05 12:20:00,44.91,45.0,44.87,44.96,82800.0,35.6792,35.7507,35.6474,35.7189,82800.0
2011-01-05 12:30:00,44.95,45.08,44.94,45.07,219600.0,35.711,35.8143,35.7031,35.8063,219600.0
2011-01-05 12:40:00,45.08,45.08,44.98,45.03,78300.0,35.8143,35.8143,35.7348,35.7746,78300.0
2011-01-05 12:50:00,45.03,45.12,45.02,45.04,51500.0,35.7746,35.8461,35.7666,35.7825,51500.0
2011-01-05 13:00:00,45.04,45.13,45.03,45.13,80300.0,35.7825,35.854,35.7746,35.854,80300.0
2011-01-05 13:10:00,45.13,45.13,44.98,45.01,130800.0,35.854,35.854,35.7348,35.7587,130800.0
2011-01-05 13:20:00,45.02,45.24,45.0,45.24,204100.0,35.7666,35.9414,35.7507,35.9414,204100.0
2011-01-05 13:30:00,45.24,45.47,45.24,45.41,253500.0,35.9414,36.1241,35.9414,36.0765,253500.0
2011-01-05 13:40:00,45.41,45.52,45.41,45.46,145400.0,36.0765,36.1638,36.0765,36.1162,145400.0
2011-01-05 13:50:00,45.45,45.46,45.38,45.45,195000.0,36.1082,36.1162,36.0526,36.1082,195000.0
2011-01-05 14:00:00,45.44,45.44,45.31,45.33,248500.0,36.1003,36.1003,35.997,36.0129,248500.0
2011-01-05 14:10:00,45.33,45.35,45.24,45.35,129400.0,36.0129,36.0288,35.9414,36.0288,129400.0
2011-01-05 14:20:00,45.35,45.39,45.22,45.24,88800.0,36.0288,36.0606,35.9255,35.9414,88800.0
2011-01-05 14:30:00,45.26,45.26,45.07,45.14,122000.0,35.9573,35.9573,35.8063,35.8619,122000.0
2011-01-05 14:40:00,45.15,45.36,45.14,45.3,113200.0,35.8699,36.0367,35.8619,35.9891,113200.0
2011-01-05 14:50:00,45.31,45.34,45.26,45.3,204100.0,35.997,36.0208,35.9573,35.9891,204100.0
2011-01-05 15:00:00,45.3,45.35,45.29,45.35,155600.0,35.9891,36.0288,35.9811,36.0288,155600.0
2011-01-05 15:10:00,45.34,45.41,45.31,45.39,254800.0,36.0208,36.0765,35.997,36.0606,254800.0
2011-01-05 15:20:00,45.4,45.4,45.23,45.3,139600.0,36.0685,36.0685,35.9334,35.9891,139600.0
2011-01-05 15:30:00,45.3,45.47,45.29,45.39,266500.0,35.9891,36.1241,35.9811,36.0606,266500.0
2011-01-05 15:40:00,45.39,45.5,45.37,45.46,421700.0,36.0606,36.148,36.0447,36.1162,421700.0
2011-01-05 15:50:00,45.45,45.52,45.43,45.51,589300.0,36.1082,36.1638,36.0923,36.1559,589300.0
2011-01-06 09:30:00,45.69,45.85,45.38,45.61,224400.0,36.2989,36.426,36.0526,36.2353,224400.0
2011-01-06 09:40:00,45.59,45.64,45.2,45.45,223500.0,36.2195,36.2592,35.9096,36.1082,223500.0
2011-01-06 09:50:00,45.44,45.5,45.17,45.2,191700.0,36.1003,36.148,35.8858,35.9096,191700.0
2011-01-06 10:00:00,45.19,45.41,45.19,45.36,173000.0,35.9017,36.0765,35.9017,36.0367,173000.0
2011-01-06 10:10:00,45.37,45.42,45.33,45.42,146600.0,36.0447,36.0844,36.0129,36.0844,146600.0
2011-01-06 10:20:00,45.42,45.59,45.41,45.44,57900.0,36.0844,36.2195,36.0765,36.1003,57900.0
2011-01-06 10:30:00,45.44,45.69,45.44,45.65,120100.0,36.1003,36.2989,36.1003,36.2671,120100.0
2011-01-06 10:40:00,45.67,45.7,45.53,45.54,103800.0,36.283,36.3068,36.1718,36.1797,103800.0
2011-01-06 10:50:00,45.55,45.57,45.27,45.35,407800.0,36.1877,36.2036,35.9652,36.0288,407800.0
2011-01-06 11:00:00,45.35,45.38,45.26,45.31,191000.0,36.0288,36.0526,35.9573,35.997,191000.0
2011-01-06 11:10:00,45.31,45.33,45.23,45.31,144000.0,35.997,36.0129,35.9334,35.997,144000.0
2011-01-06 11:20:00,45.31,45.4,45.28,45.35,81800.0,35.997,36.0685,35.9732,36.0288,81800.0
2011-01-06 11:30:00,45.35,45.43,45.32,45.33,74900.0,36.0288,36.0923,36.0049,36.0129,74900.0
2011-01-06 11:40:00,45.31,45.39,45.3,45.39,65200.0,35.997,36.0606,35.9891,36.0606,65200.0
2011-01-06 11:50:00,45.4,45.44,45.32,45.33,30700.0,36.0685,36.1003,36.0049,36.0129,30700.0
2011-01-06 12:00:00,45.34,45.4,45.3,45.36,119000.0,36.0208,36.0685,35.9891,36.0367,119000.0
2011-01-06 12:10:00,45.36,45.42,45.3,45.38,45600.0,36.0367,36.0844,35.9891,36.0526,45600.0
2011-01-06 12:20:00,45.38,45.5,45.37,45.49,55400.0,36.0526,36.148,36.0447,36.14,55400.0
2011-01-06 12:30:00,45.49,45.52,45.43,45.51,77100.0,36.14,36.1638,36.0923,36.1559,77100.0
2011-01-06 12:40:00,45.53,45.61,45.49,45.53,45500.0,36.1718,36.2353,36.14,36.1718,45500.0
2011-01-06 12:50:00,45.52,45.6,45.49,45.57,33900.0,36.1638,36.2274,36.14,36.2036,33900.0
2011-01-06 13:00:00,45.57,45.57,45.38,45.4,99000.0,36.2036,36.2036,36.0526,36.0685,99000.0
2011-01-06 13:10:00,45.41,45.46,45.36,45.42,67900.0,36.0765,36.1162,36.0367,36.0844,67900.0
2011-01-06 13:20:00,45.42,45.48,45.38,45.44,100400.0,36.0844,36.1321,36.0526,36.1003,100400.0
2011-01-06 13:30:00,45.45,45.47,45.4,45.46,23500.0,36.1082,36.1241,36.0685,36.1162,23500.0
2011-01-06 13:40:00,45.46,45.55,45.46,45.54,45100.0,36.1162,36.1877,36.1162,36.1797,45100.0
2011-01-06 13:50:00,45.55,45.57,45.51,45.56,54400.0,36.1877,36.2036,36.1559,36.1956,54400.0
2011-01-06 14:00:00,45.55,45.61,45.51,45.51,83200.0,36.1877,36.2353,36.1559,36.1559,83200.0
2011-01-06 14:10:00,45.51,45.55,45.5,45.54,76900.0,36.1559,36.1877,36.148,36.1797,76900.0
2011-01-06 14:20:00,45.53,45.6,45.52,45.56,88500.0,36.1718,36.2274,36.1638,36.1956,88500.0
2011-01-06 14:30:00,45.56,45.56,45.51,45.54,74700.0,36.1956,36.1956,36.1559,36.1797,74700.0
2011-01-06 14:40:00,45.54,45.58,45.49,45.53,129700.0,36.1797,36.2115,36.14,36.1718,129700.0
2011-01-06 14:50:00,45.53,45.57,45.47,45.47,170900.0,36.1718,36.2036,36.1241,36.1241,170900.0
2011-01-06 15:00:00,45.46,45.52,45.42,45.47,91800.0,36.1162,36.1638,36.0844,36.1241,91800.0
2011-01-06 15:10:00,45.46,45.54,45.45,45.45,98400.0,36.1162,36.1797,36.1082,36.1082,98400.0
2011-01-06 15:20:00,45.45,45.48,45.29,45.36,113900.0,36.1082,36.1321,35.9811,36.0367,113900.0
2011-01-06 15:30:00,45.35,45.48,45.35,45.4,142800.0,36.0288,36.1321,36.0288,36.0685,142800.0
2011-01-06 15:40:00,45.4,45.42,45.3,45.35,241300.0,36.0685,36.0844,35.9891,36.0288,241300.0
2011-01-06 15:50:00,45.35,45.45,45.34,45.43,292600.0,36.0288,36.1082,36.0208,36.0923,292600.0
2011-01-07 09:30:00,45.59,45.68,45.45,45.53,88800.0,36.2195,36.291,36.1082,36.1718,88800.0
2011-01-07 09:40:00,45.53,45.62,45.29,45.44,133800.0,36.1718,36.2433,35.9811,36.1003,133800.0
2011-01-07 09:50:00,45.42,45.46,45.31,45.39,85700.0,36.0844,36.1162,35.997,36.0606,85700.0
2011-01-07 10:00:00,45.38,45.4,45.22,45.29,88100.0,36.0526,36.0685,35.9255,35.9811,88100.0
2011-01-07 10:10:00,45.29,45.48,45.26,45.45,64900.0,35.9811,36.1321,35.9573,36.1082,64900.0
2011-01-07 10:20:00,45.45,45.47,45.38,45.44,41900.0,36.1082,36.1241,36.0526,36.1003,41900.0
2011-01-07 10:30:00,45.44,45.47,45.3,45.31,100800.0,36.1003,36.1241,35.9891,35.997,100800.0
2011-01-07 10:40:00,45.3,45.37,45.23,45.34,192200.0,35.9891,36.0447,35.9334,36.0208,192200.0
2011-01-07 10:50:00,45.33,45.34,45.0,45.07,225900.0,36.0129,36.0208,35.7507,35.8063,225900.0
2011-01-07 11:00:00,45.06,45.06,44.5,44.62,231800.0,35.7984,35.7984,35.3535,35.4488,231800.0
2011-01-07 11:10:00,44.61,44.85,44.54,44.65,234500.0,35.4409,35.6316,35.3853,35.4727,234500.0
2011-01-07 11:20:00,44.65,44.69,44.35,44.5,230200.0,35.4727,35.5044,35.2343,35.3535,230200.0
2011-01-07 11:30:00,44.49,44.52,44.39,44.48,179700.0,35.3455,35.3694,35.2661,35.3376,179700.0
2011-01-07 11:40:00,44.49,44.61,44.43,44.5,176700.0,35.3455,35.4409,35.2979,35.3535,176700.0
2011-01-07 11:50:00,44.51,44.67,44.44,44.55,139400.0,35.3614,35.4886,35.3058,35.3932,139400.0
2011-01-07 12:00:00,44.54,44.66,44.46,44.65,80700.0,35.3853,35.4806,35.3217,35.4727,80700.0
2011-01-07 12:10:00,44.65,44.65,44.51,44.63,83900.0,35.4727,35.4727,35.3614,35.4568,83900.0
2011-01-07 12:20:00,44.64,44.71,44.5,44.57,132100.0,35.4647,35.5203,35.3535,35.4091,132100.0
2011-01-07 12:30:00,44.56,44.56,44.29,44.43,90000.0,35.4012,35.4012,35.1867,35.2979,90000.0
2011-01-07 12:40:00,44.44,44.46,44.26,44.41,68100.0,35.3058,35.3217,35.1628,35.282,68100.0
2011-01-07 12:50:00,44.41,44.56,44.26,44.55,106600.0,35.282,35.4012,35.1628,35.3932,106600.0
2011-01-07 13:00:00,44.54,44.78,44.53,44.76,402300.0,35.3853,35.5759,35.3773,35.5601,402300.0
2011-01-07 13:10:00,44.76,45.06,44.66,45.06,210800.0,35.5601,35.7984,35.4806,35.7984,210800.0
2011-01-07 13:20:00,45.04,45.07,44.97,45.03,123800.0,35.7825,35.8063,35.7269,35.7746,123800.0
2011-01-07 13:30:00,45.03,45.08,44.99,45.03,57400.0,35.7746,35.8143,35.7428,35.7746,57400.0
2011-01-07 13:40:00,45.03,45.13,44.97,45.07,73900.0,35.7746,35.854,35.7269,35.8063,73900.0
2011-01-07 13:50:00,45.06,45.14,44.99,45.01,111700.0,35.7984,35.8619,35.7428,35.7587,111700.0
2011-01-07 14:00:00,45.01,45.13,45.0,45.08,83500.0,35.7587,35.854,35.7507,35.8143,83500.0
2011-01-07 14:10:00,45.08,45.13,45.01,45.05,64800.0,35.8143,35.854,35.7587,35.7904,64800.0
2011-01-07 14:20:00,45.05,45.12,45.05,45.08,49200.0,35.7904,35.8461,35.7904,35.8143,49200.0
2011-01-07 14:30:00,45.07,45.2,45.02,45.13,87100.0,35.8063,35.9096,35.7666,35.854,87100.0
2011-01-07 14:40:00,45.13,45.22,45.1,45.21,50700.0,35.854,35.9255,35.8302,35.9176,50700.0
2011-01-07 14:50:00,45.22,45.28,45.16,45.17,61900.0,35.9255,35.9732,35.8778,35.8858,61900.0
2011-01-07 15:00:00,45.16,45.2,45.12,45.15,90400.0,35.8778,35.9096,35.8461,35.8699,90400.0
2011-01-07 15:10:00,45.16,45.23,45.06,45.21,103200.0,35.8778,35.9334,35.7984,35.9176,103200.0
2011-01-07 15:20:00,45.22,45.35,45.22,45.22,112500.0,35.9255,36.0288,35.9255,35.9255,112500.0
2011-01-07 15:30:00,45.22,45.39,45.17,45.35,148600.0,35.9255,36.0606,35.8858,36.0288,148600.0
2011-01-07 15:40:00,45.36,45.46,45.36,45.43,415500.0,36.0367,36.1162,36.0367,36.0923,415500.0
2011-01-07 15:50:00,45.43,45.54,45.38,45.4,252800.0,36.0923,36.1797,36.0526,36.0685,252800.0
2011-01-10 09:30:00,44.99,45.41,44.88,45.37,133000.0,35.7428,36.0765,35.6554,36.0447,133000.0
2011-01-10 09:40:00,45.38,45.88,45.38,45.86,126300.0,36.0526,36.4498,36.0526,36.434,126300.0
2011-01-10 09:50:00,45.86,45.87,45.22,45.27,149200.0,36.434,36.4419,35.9255,35.9652,149200.0
2011-01-10 10:00:00,45.27,45.43,45.15,45.28,123200.0,35.9652,36.0923,35.8699,35.9732,123200.0
2011-01-10 10:10:00,45.3,45.52,45.27,45.4,145900.0,35.9891,36.1638,35.9652,36.0685,145900.0
2011-01-10 10:20:00,45.4,45.82,45.4,45.81,143800.0,36.0685,36.4022,36.0685,36.3942,143800.0
2011-01-10 10:30:00,45.81,46.11,45.81,46.03,184300.0,36.3942,36.6326,36.3942,36.569,184300.0
2011-01-10 10:40:00,46.02,46.04,45.79,45.84,139400.0,36.5611,36.577,36.3783,36.4181,139400.0
2011-01-10 10:50:00,45.84,45.84,45.5,45.52,115200.0,36.4181,36.4181,36.148,36.1638,115200.0
2011-01-10 11:00:00,45.52,45.53,45.31,45.36,92500.0,36.1638,36.1718,35.997,36.0367,92500.0
2011-01-10 11:10:00,45.37,45.48,45.34,45.4,86400.0,36.0447,36.1321,36.0208,36.0685,86400.0
2011-01-10 11:20:00,45.41,45.52,45.34,45.5,52600.0,36.0765,36.1638,36.0208,36.148,52600.0
2011-01-10 11:30:00,45.47,45.51,45.39,45.43,39800.0,36.1241,36.1559,36.0606,36.0923,39800.0
2011-01-10 11:40:00,45.44,45.6,45.39,45.52,61400.0,36.1003,36.2274,36.0606,36.1638,61400.0
2011-01-10 11:50:00,45.52,45.57,45.44,45.49,36400.0,36.1638,36.2036,36.1003,36.14,36400.0
2011-01-10 12:00:00,45.49,45.54,45.44,45.5,61300.0,36.14,36.1797,36.1003,36.148,61300.0
2011-01-10 12:10:00,45.51,45.51,45.24,45.25,92400.0,36.1559,36.1559,35.9414,35.9493,92400.0
2011-01-10 12:20:00,45.25,45.45,45.23,45.44,68600.0,35.9493,36.1082,35.9334,36.1003,68600.0
2011-01-10 12:30:00,45.44,45.5,45.37,45.48,44000.0,36.1003,36.148,36.0447,36.1321,44000.0
2011-01-10 12:40:00,45.48,45.49,45.41,45.43,31100.0,36.1321,36.14,36.0765,36.0923,31100.0
2011-01-10 12:50:00,45.44,45.48,45.36,45.38,32700.0,36.1003,36.1321,36.0367,36.0526,32700.0
2011-01-10 13:00:00,45.38,45.49,45.37,45.44,31600.0,36.0526,36.14,36.0447,36.1003,31600.0
2011-01-10 13:10:00,45.45,45.51,45.42,45.46,39600.0,36.1082,36.1559,36.0844,36.1162,39600.0
2011-01-10 13:20:00,45.46,45.51,45.39,45.45,41300.0,36.1162,36.1559,36.0606,36.1082,41300.0
2011-01-10 13:30:00,45.46,45.52,45.42,45.46,29400.0,36.1162,36.1638,36.0844,36.1162,29400.0
2011-01-10 13:40:00,45.45,45.49,45.44,45.49,30300.0,36.1082,36.14,36.1003,36.14,30300.0
2011-01-10 13:50:00,45.48,45.49,45.42,45.42,27000.0,36.1321,36.14,36.0844,36.0844,27000.0
2011-01-10 14:00:00,45.43,45.44,45.32,45.36,66100.0,36.0923,36.1003,36.0049,36.0367,66100.0
2011-01-10 14:10:00,45.35,45.44,45.33,45.43,101700.0,36.0288,36.1003,36.0129,36.0923,101700.0
2011-01-10 14:20:00,45.43,45.56,45.42,45.52,89900.0,36.0923,36.1956,36.0844,36.1638,89900.0
2011-01-10 14:30:00,45.52,45.57,45.51,45.52,39600.0,36.1638,36.2036,36.1559,36.1638,39600.0
2011-01-10 14:40:00,45.53,45.53,45.45,45.46,38100.0,36.1718,36.1718,36.1082,36.1162,38100.0
2011-01-10 14:50:00,45.46,45.58,45.44,45.55,52300.0,36.1162,36.2115,36.1003,36.1877,52300.0
2011-01-10 15:00:00,45.55,45.58,45.47,45.54,85400.0,36.1877,36.2115,36.1241,36.1797,85400.0
2011-01-10 15:10:00,45.55,45.56,45.47,45.49,53500.0,36.1877,36.1956,36.1241,36.14,53500.0
2011-01-10 15:20:00,45.5,45.59,45.49,45.55,75100.0,36.148,36.2195,36.14,36.1877,75100.0
2011-01-10 15:30:00,45.56,45.6,45.51,45.6,122300.0,36.1956,36.2274,36.1559,36.2274,122300.0
2011-01-10 15:40:00,45.6,45.63,45.57,45.61,191700.0,36.2274,36.2512,36.2036,36.2353,191700.0
2011-01-10 15:50:00,45.62,45.66,45.58,45.6,255500.0,36.2433,36.2751,36.2115,36.2274,255500.0
2011-01-11 09:30:00,45.87,46.39,45.75,46.01,163700.0,36.4419,36.855,36.3466,36.5531,163700.0
2011-01-11 09:40:00,45.95,46.09,45.9,46.04,74300.0,36.5055,36.6167,36.4657,36.577,74300.0
2011-01-11 09:50:00,46.02,46.15,45.99,46.05,104000.0,36.5611,36.6644,36.5372,36.5849,104000.0
2011-01-11 10:00:00,46.04,46.15,45.98,46.06,74800.0,36.577,36.6644,36.5293,36.5929,74800.0
2011-01-11 10:10:00,46.11,46.15,46.03,46.12,52800.0,36.6326,36.6644,36.569,36.6405,52800.0
2011-01-11 10:20:00,46.12,46.17,46.06,46.17,87700.0,36.6405,36.6802,36.5929,36.6802,87700.0
2011-01-11 10:30:00,46.17,46.18,46.03,46.03,61300.0,36.6802,36.6882,36.569,36.569,61300.0
2011-01-11 10:40:00,46.04,46.14,46.02,46.1,38700.0,36.577,36.6564,36.5611,36.6246,38700.0
2011-01-11 10:50:00,46.11,46.2,46.08,46.17,51600.0,36.6326,36.7041,36.6087,36.6802,51600.0
2011-01-11 11:00:00,46.17,46.41,46.16,46.41,76500.0,36.6802,36.8709,36.6723,36.8709,76500.0
2011-01-11 11:10:00,46.41,46.42,46.33,46.35,87000.0,36.8709,36.8789,36.8074,36.8232,87000.0
2011-01-11 11:20:00,46.35,46.5,46.35,46.5,72300.0,36.8232,36.9424,36.8232,36.9424,72300.0
2011-01-11 11:30:00,46.5,46.53,46.48,46.51,164000.0,36.9424,36.9662,36.9265,36.9504,164000.0
2011-01-11 11:40:00,46.5,46.62,46.5,46.57,75000.0,36.9424,37.0377,36.9424,36.998,75000.0
2011-01-11 11:50:00,46.57,46.6,46.55,46.59,44400.0,36.998,37.0219,36.9821,37.0139,44400.0
2011-01-11 12:00:00,46.58,46.58,46.49,46.53,96000.0,37.006,37.006,36.9345,36.9662,96000.0
2011-01-11 12:10:00,46.54,46.54,46.49,46.51,31400.0,36.9742,36.9742,36.9345,36.9504,31400.0
2011-01-11 12:20:00,46.52,46.53,46.49,46.51,56600.0,36.9583,36.9662,36.9345,36.9504,56600.0
2011-01-11 12:30:00,46.5,46.52,46.47,46.5,104700.0,36.9424,36.9583,36.9186,36.9424,104700.0
2011-01-11 12:40:00,46.5,46.5,46.45,46.46,52600.0,36.9424,36.9424,36.9027,36.9106,52600.0
2011-01-11 12:50:00,46.47,46.49,46.42,46.47,40800.0,36.9186,36.9345,36.8789,36.9186,40800.0
2011-01-11 13:00:00,46.46,46.46,46.26,46.28,81700.0,36.9106,36.9106,36.7517,36.7676,81700.0
2011-01-11 13:10:00,46.28,46.28,46.1,46.16,85200.0,36.7676,36.7676,36.6246,36.6723,85200.0
2011-01-11 13:20:00,46.17,46.31,46.17,46.25,59500.0,36.6802,36.7915,36.6802,36.7438,59500.0
2011-01-11 13:30:00,46.24,46.25,46.13,46.13,47200.0,36.7359,36.7438,36.6485,36.6485,47200.0
2011-01-11 13:40:00,46.13,46.16,46.05,46.05,60000.0,36.6485,36.6723,36.5849,36.5849,60000.0
2011-01-11 13:50:00,46.06,46.08,45.96,46.0,42000.0,36.5929,36.6087,36.5134,36.5452,42000.0
2011-01-11 14:00:00,45.99,46.02,45.85,45.9,68800.0,36.5372,36.5611,36.426,36.4657,68800.0
2011-01-11 14:10:00,45.91,46.12,45.86,46.11,63500.0,36.4737,36.6405,36.434,36.6326,63500.0
2011-01-11 14:20:00,46.12,46.2,46.1,46.18,39500.0,36.6405,36.7041,36.6246,36.6882,39500.0
2011-01-11 14:30:00,46.18,46.21,46.1,46.12,42700.0,36.6882,36.712,36.6246,36.6405,42700.0
2011-01-11 14:40:00,46.11,46.17,46.11,46.14,38700.0,36.6326,36.6802,36.6326,36.6564,38700.0
2011-01-11 14:50:00,46.13,46.21,46.08,46.19,77000.0,36.6485,36.712,36.6087,36.6961,77000.0
2011-01-11 15:00:00,46.19,46.24,46.16,46.23,71300.0,36.6961,36.7359,36.6723,36.7279,71300.0
2011-01-11 15:10:00,46.24,46.26,46.18,46.24,57200.0,36.7359,36.7517,36.6882,36.7359,57200.0
2011-01-11 15:20:00,46.24,46.34,46.22,46.29,101700.0,36.7359,36.8153,36.72,36.7756,101700.0
2011-01-11 15:30:00,46.29,46.35,46.24,46.35,108600.0,36.7756,36.8232,36.7359,36.8232,108600.0
2011-01-11 15:40:00,46.34,46.35,46.22,46.25,224400.0,36.8153,36.8232,36.72,36.7438,224400.0
2011-01-11 15:50:00,46.24,46.27,46.14,46.22,242500.0,36.7359,36.7597,36.6564,36.72,242500.0
2011-01-12 09:30:00,46.7,47.38,46.7,47.29,242500.0,37.1013,37.6415,37.1013,37.57,242500.0
2011-01-12 09:40:00,47.3,47.35,46.82,47.0,311100.0,37.578,37.6177,37.1966,37.3396,311100.0
2011-01-12 09:50:00,47.0,47.07,46.88,47.0,143700.0,37.3396,37.3953,37.2443,37.3396,143700.0
2011-01-12 10:00:00,47.0,47.14,46.96,47.06,107600.0,37.3396,37.4509,37.3079,37.3873,107600.0
2011-01-12 10:10:00,47.05,47.18,47.05,47.16,96500.0,37.3794,37.4826,37.3794,37.4668,96500.0
2011-01-12 10:20:00,47.16,47.3,47.16,47.18,97400.0,37.4668,37.578,37.4668,37.4826,97400.0
2011-01-12 10:30:00,47.18,47.19,46.96,47.04,181500.0,37.4826,37.4906,37.3079,37.3714,181500.0
2011-01-12 10:40:00,47.03,47.04,46.76,46.8,145200.0,37.3635,37.3714,37.149,37.1808,145200.0
2011-01-12 10:50:00,46.8,47.11,46.77,47.07,111200.0,37.1808,37.427,37.1569,37.3953,111200.0
2011-01-12 11:00:00,47.05,47.17,47.04,47.12,107300.0,37.3794,37.4747,37.3714,37.435,107300.0
2011-01-12 11:10:00,47.15,47.19,47.11,47.13,63500.0,37.4588,37.4906,37.427,37.4429,63500.0
2011-01-12 11:20:00,47.13,47.23,47.11,47.17,63300.0,37.4429,37.5224,37.427,37.4747,63300.0
2011-01-12 11:30:00,47.17,47.22,47.13,47.17,79100.0,37.4747,37.5144,37.4429,37.4747,79100.0
2011-01-12 11:40:00,47.17,47.18,47.11,47.11,53300.0,37.4747,37.4826,37.427,37.427,53300.0
2011-01-12 11:50:00,47.11,47.14,47.06,47.06,57900.0,37.427,37.4509,37.3873,37.3873,57900.0
2011-01-12 12:00:00,47.06,47.1,47.02,47.05,103400.0,37.3873,37.4191,37.3555,37.3794,103400.0
2011-01-12 12:10:00,47.04,47.05,46.97,47.03,86500.0,37.3714,37.3794,37.3158,37.3635,86500.0
2011-01-12 12:20:00,47.04,47.04,46.98,47.01,67300.0,37.3714,37.3714,37.3238,37.3476,67300.0
2011-01-12 12:30:00,47.0,47.03,46.97,46.97,450200.0,37.3396,37.3635,37.3158,37.3158,450200.0
2011-01-12 12:40:00,46.98,47.0,46.92,47.0,56300.0,37.3238,37.3396,37.2761,37.3396,56300.0
2011-01-12 12:50:00,46.99,47.03,46.86,46.86,76900.0,37.3317,37.3635,37.2284,37.2284,76900.0
2011-01-12 13:00:00,46.86,46.86,46.73,46.73,64300.0,37.2284,37.2284,37.1251,37.1251,64300.0
2011-01-12 13:10:00,46.73,46.73,46.58,46.68,120400.0,37.1251,37.1251,37.006,37.0854,120400.0
2011-01-12 13:20:00,46.68,46.8,46.67,46.78,55900.0,37.0854,37.1808,37.0775,37.1649,55900.0
2011-01-12 13:30:00,46.78,46.81,46.77,46.77,65000.0,37.1649,37.1887,37.1569,37.1569,65000.0
2011-01-12 13:40:00,46.78,46.83,46.74,46.79,38700.0,37.1649,37.2046,37.1331,37.1728,38700.0
2011-01-12 13:50:00,46.78,46.86,46.78,46.85,65700.0,37.1649,37.2284,37.1649,37.2205,65700.0
2011-01-12 14:00:00,46.85,46.85,46.78,46.83,93100.0,37.2205,37.2205,37.1649,37.2046,93100.0
2011-01-12 14:10:00,46.83,46.88,46.82,46.88,65700.0,37.2046,37.2443,37.1966,37.2443,65700.0
2011-01-12 14:20:00,46.88,46.89,46.84,46.88,94200.0,37.2443,37.2523,37.2125,37.2443,94200.0
2011-01-12 14:30:00,46.87,46.94,46.87,46.91,69000.0,37.2364,37.292,37.2364,37.2681,69000.0
2011-01-12 14:40:00,46.91,46.96,46.91,46.93,116300.0,37.2681,37.3079,37.2681,37.284,116300.0
2011-01-12 14:50:00,46.93,47.0,46.9,46.99,185500.0,37.284,37.3396,37.2602,37.3317,185500.0
2011-01-12 15:00:00,46.99,47.02,46.96,46.99,200300.0,37.3317,37.3555,37.3079,37.3317,200300.0
2011-01-12 15:10:00,46.98,47.01,46.84,46.9,241700.0,37.3238,37.3476,37.2125,37.2602,241700.0
2011-01-12 15:20:00,46.9,46.96,46.8,46.93,143200.0,37.2602,37.3079,37.1808,37.284,143200.0
2011-01-12 15:30:00,46.93,47.03,46.92,47.01,129500.0,37.284,37.3635,37.2761,37.3476,129500.0
2011-01-12 15:40:00,47.01,47.13,47.0,47.08,253300.0,37.3476,37.4429,37.3396,37.4032,253300.0
2011-01-12 15:50:00,47.08,47.19,47.07,47.17,336800.0,37.4032,37.4906,37.3953,37.4747,336800.0
2011-01-13 09:30:00,47.06,47.11,46.93,47.03,90100.0,37.3873,37.427,37.284,37.3635,90100.0
2011-01-13 09:40:00,47.05,47.09,46.98,46.99,109000.0,37.3794,37.4111,37.3238,37.3317,109000.0
2011-01-13 09:50:00,46.98,47.08,46.96,47.02,71000.0,37.3238,37.4032,37.3079,37.3555,71000.0
2011-01-13 10:00:00,47.03,47.05,46.71,46.71,118500.0,37.3635,37.3794,37.1092,37.1092,118500.0
2011-01-13 10:10:00,46.71,46.71,46.55,46.66,153500.0,37.1092,37.1092,36.9821,37.0695,153500.0
2011-01-13 10:20:00,46.66,46.8,46.62,46.76,106200.0,37.0695,37.1808,37.0377,37.149,106200.0
2011-01-13 10:30:00,46.76,46.85,46.71,46.85,85200.0,37.149,37.2205,37.1092,37.2205,85200.0
2011-01-13 10:40:00,46.84,46.89,46.79,46.83,75300.0,37.2125,37.2523,37.1728,37.2046,75300.0
2011-01-13 10:50:00,46.83,46.88,46.81,46.83,40100.0,37.2046,37.2443,37.1887,37.2046,40100.0
2011-01-13 11:00:00,46.84,46.96,46.8,46.94,75600.0,37.2125,37.3079,37.1808,37.292,75600.0
2011-01-13 11:10:00,46.94,47.06,46.92,47.06,80200.0,37.292,37.3873,37.2761,37.3873,80200.0
2011-01-13 11:20:00,47.06,47.11,47.05,47.09,58500.0,37.3873,37.427,37.3794,37.4111,58500.0
2011-01-13 11:30:00,47.09,47.1,46.96,47.01,95400.0,37.4111,37.4191,37.3079,37.3476,95400.0
2011-01-13 11:40:00,47.01,47.07,46.99,46.99,47700.0,37.3476,37.3953,37.3317,37.3317,47700.0
2011-01-13 11:50:00,47.0,47.08,46.96,46.99,46400.0,37.3396,37.4032,37.3079,37.3317,46400.0
2011-01-13 12:00:00,47.0,47.2,47.0,47.15,86700.0,37.3396,37.4985,37.3396,37.4588,86700.0
2011-01-13 12:10:00,47.14,47.15,47.05,47.06,32900.0,37.4509,37.4588,37.3794,37.3873,32900.0
2011-01-13 12:20:00,47.08,47.12,46.92,46.96,48800.0,37.4032,37.435,37.2761,37.3079,48800.0
2011-01-13 12:30:00,46.97,46.99,46.83,46.83,55500.0,37.3158,37.3317,37.2046,37.2046,55500.0
2011-01-13 12:40:00,46.84,46.87,46.79,46.83,67900.0,37.2125,37.2364,37.1728,37.2046,67900.0
2011-01-13 12:50:00,46.83,46.85,46.69,46.69,79300.0,37.2046,37.2205,37.0934,37.0934,79300.0
2011-01-13 13:00:00,46.7,46.77,46.63,46.77,75800.0,37.1013,37.1569,37.0457,37.1569,75800.0
2011-01-13 13:10:00,46.77,46.86,46.76,46.85,49900.0,37.1569,37.2284,37.149,37.2205,49900.0
2011-01-13 13:20:00,46.85,46.87,46.74,46.75,40300.0,37.2205,37.2364,37.1331,37.141,40300.0
2011-01-13 13:30:00,46.75,46.83,46.75,46.78,33200.0,37.141,37.2046,37.141,37.1649,33200.0
2011-01-13 13:40:00,46.78,46.78,46.7,46.75,36600.0,37.1649,37.1649,37.1013,37.141,36600.0
2011-01-13 13:50:00,46.76,46.83,46.76,46.81,47800.0,37.149,37.2046,37.149,37.1887,47800.0
2011-01-13 14:00:00,46.82,46.91,46.82,46.89,118800.0,37.1966,37.2681,37.1966,37.2523,118800.0
2011-01-13 14:10:00,46.89,46.9,46.67,46.68,99600.0,37.2523,37.2602,37.0775,37.0854,99600.0
2011-01-13 14:20:00,46.69,46.81,46.68,46.81,63800.0,37.0934,37.1887,37.0854,37.1887,63800.0
2011-01-13 14:30:00,46.81,46.87,46.8,46.85,58600.0,37.1887,37.2364,37.1808,37.2205,58600.0
2011-01-13 14:40:00,46.83,46.85,46.71,46.74,76100.0,37.2046,37.2205,37.1092,37.1331,76100.0
2011-01-13 14:50:00,46.73,46.74,46.57,46.58,167600.0,37.1251,37.1331,36.998,37.006,167600.0
2011-01-13 15:00:00,46.59,46.66,46.57,46.63,89100.0,37.0139,37.0695,36.998,37.0457,89100.0
2011-01-13 15:10:00,46.63,46.66,46.58,46.58,85600.0,37.0457,37.0695,37.006,37.006,85600.0
2011-01-13 15:20:00,46.58,46.58,46.39,46.41,174800.0,37.006,37.006,36.855,36.8709,174800.0
2011-01-13 15:30:00,46.4,46.45,46.23,46.43,331100.0,36.863,36.9027,36.7279,36.8868,331100.0
2011-01-13 15:40:00,46.43,46.65,46.4,46.6,236700.0,36.8868,37.0616,36.863,37.0219,236700.0
2011-01-13 15:50:00,46.6,46.69,46.58,46.68,332300.0,37.0219,37.0934,37.006,37.0854,332300.0
2011-01-14 09:30:00,46.66,47.44,46.66,47.44,155200.0,37.0695,37.6892,37.0695,37.6892,155200.0
2011-01-14 09:40:00,47.43,47.68,47.37,47.64,180600.0,37.6813,37.8799,37.6336,37.8481,180600.0
2011-01-14 09:50:00,47.64,47.95,47.63,47.9,221000.0,37.8481,38.0944,37.8402,38.0547,221000.0
2011-01-14 10:00:00,47.9,47.97,47.57,47.6,78800.0,38.0547,38.1103,37.7925,37.8163,78800.0
2011-01-14 10:10:00,47.59,47.61,47.43,47.43,88400.0,37.8084,37.8243,37.6813,37.6813,88400.0
2011-01-14 10:20:00,47.43,47.52,47.36,47.49,103000.0,37.6813,37.7528,37.6256,37.7289,103000.0
2011-01-14 10:30:00,47.48,47.68,47.35,47.68,152300.0,37.721,37.8799,37.6177,37.8799,152300.0
2011-01-14 10:40:00,47.68,47.95,47.66,47.85,89000.0,37.8799,38.0944,37.864,38.0149,89000.0
2011-01-14 10:50:00,47.86,47.86,47.59,47.78,102900.0,38.0229,38.0229,37.8084,37.9593,102900.0
2011-01-14 11:00:00,47.78,48.04,47.75,48.04,122100.0,37.9593,38.1659,37.9355,38.1659,122100.0
2011-01-14 11:10:00,48.05,48.08,47.95,48.02,72500.0,38.1738,38.1977,38.0944,38.15,72500.0
2011-01-14 11:20:00,48.02,48.07,47.96,48.03,55000.0,38.15,38.1897,38.1023,38.1579,55000.0
2011-01-14 11:30:00,48.02,48.04,47.94,48.01,43800.0,38.15,38.1659,38.0864,38.142,43800.0
2011-01-14 11:40:00,48.03,48.11,47.98,48.09,40600.0,38.1579,38.2215,38.1182,38.2056,40600.0
2011-01-14 11:50:00,48.09,48.09,47.97,48.0,45500.0,38.2056,38.2056,38.1103,38.1341,45500.0
2011-01-14 12:00:00,48.0,48.05,47.95,48.02,30900.0,38.1341,38.1738,38.0944,38.15,30900.0
2011-01-14 12:10:00,48.01,48.15,48.01,48.13,66400.0,38.142,38.2533,38.142,38.2374,66400.0
2011-01-14 12:20:00,48.13,48.13,47.95,48.07,102000.0,38.2374,38.2374,38.0944,38.1897,102000.0
2011-01-14 12:30:00,48.06,48.19,48.05,48.16,99700.0,38.1818,38.2851,38.1738,38.2612,99700.0
2011-01-14 12:40:00,48.16,48.21,48.11,48.2,89700.0,38.2612,38.3009,38.2215,38.293,89700.0
2011-01-14 12:50:00,48.2,48.21,48.12,48.16,56900.0,38.293,38.3009,38.2294,38.2612,56900.0
2011-01-14 13:00:00,48.17,48.28,48.16,48.27,47400.0,38.2692,38.3566,38.2612,38.3486,47400.0
2011-01-14 13:10:00,48.27,48.31,48.24,48.29,65000.0,38.3486,38.3804,38.3248,38.3645,65000.0
2011-01-14 13:20:00,48.3,48.31,48.17,48.17,110700.0,38.3724,38.3804,38.2692,38.2692,110700.0
2011-01-14 13:30:00,48.17,48.26,48.16,48.26,74800.0,38.2692,38.3407,38.2612,38.3407,74800.0
2011-01-14 13:40:00,48.26,48.47,48.26,48.46,133300.0,38.3407,38.5075,38.3407,38.4996,133300.0
2011-01-14 13:50:00,48.46,48.62,48.46,48.54,175800.0,38.4996,38.6267,38.4996,38.5631,175800.0
2011-01-14 14:00:00,48.55,48.56,48.39,48.39,84200.0,38.5711,38.579,38.4439,38.4439,84200.0
2011-01-14 14:10:00,48.4,48.4,48.27,48.28,44500.0,38.4519,38.4519,38.3486,38.3566,44500.0
2011-01-14 14:20:00,48.28,48.32,48.25,48.28,72400.0,38.3566,38.3883,38.3327,38.3566,72400.0
2011-01-14 14:30:00,48.27,48.32,48.26,48.27,79200.0,38.3486,38.3883,38.3407,38.3486,79200.0
2011-01-14 14:40:00,48.27,48.42,48.26,48.35,87700.0,38.3486,38.4678,38.3407,38.4122,87700.0
2011-01-14 14:50:00,48.35,48.35,48.25,48.31,94900.0,38.4122,38.4122,38.3327,38.3804,94900.0
2011-01-14 15:00:00,48.31,48.33,48.27,48.31,132100.0,38.3804,38.3963,38.3486,38.3804,132100.0
2011-01-14 15:10:00,48.31,48.33,48.25,48.3,166500.0,38.3804,38.3963,38.3327,38.3724,166500.0
2011-01-14 15:20:00,48.3,48.35,48.25,48.31,168600.0,38.3724,38.4122,38.3327,38.3804,168600.0
2011-01-14 15:30:00,48.31,48.35,48.21,48.25,200100.0,38.3804,38.4122,38.3009,38.3327,200100.0
2011-01-14 15:40:00,48.24,48.28,48.15,48.25,255600.0,38.3248,38.3566,38.2533,38.3327,255600.0
2011-01-14 15:50:00,48.25,48.4,48.2,48.37,481000.0,38.3327,38.4519,38.293,38.4281,481000.0
2011-01-18 09:30:00,49.06,49.06,48.2,48.26,276200.0,38.9762,38.9762,38.293,38.3407,276200.0
2011-01-18 09:40:00,48.27,48.32,48.09,48.09,120100.0,38.3486,38.3883,38.2056,38.2056,120100.0
2011-01-18 09:50:00,48.08,48.11,47.89,47.92,176600.0,38.1977,38.2215,38.0467,38.0705,176600.0
2011-01-18 10:00:00,47.92,48.09,47.83,48.01,138200.0,38.0705,38.2056,37.999,38.142,138200.0
2011-01-18 10:10:00,48.01,48.28,47.93,48.12,135600.0,38.142,38.3566,38.0785,38.2294,135600.0
2011-01-18 10:20:00,48.12,48.27,48.03,48.14,124800.0,38.2294,38.3486,38.1579,38.2453,124800.0
2011-01-18 10:30:00,48.13,48.13,47.87,48.03,150700.0,38.2374,38.2374,38.0308,38.1579,150700.0
2011-01-18 10:40:00,48.02,48.03,47.71,47.71,119800.0,38.15,38.1579,37.9037,37.9037,119800.0
2011-01-18 10:50:00,47.71,47.72,47.55,47.6,110800.0,37.9037,37.9117,37.7766,37.8163,110800.0
2011-01-18 11:00:00,47.59,47.69,47.54,47.69,132700.0,37.8084,37.8878,37.7687,37.8878,132700.0
2011-01-18 11:10:00,47.69,47.72,47.61,47.68,139400.0,37.8878,37.9117,37.8243,37.8799,139400.0
2011-01-18 11:20:00,47.68,47.72,47.56,47.62,105400.0,37.8799,37.9117,37.7845,37.8322,105400.0
2011-01-18 11:30:00,47.63,47.64,47.57,47.59,91200.0,37.8402,37.8481,37.7925,37.8084,91200.0
2011-01-18 11:40:00,47.59,47.63,47.55,47.57,79300.0,37.8084,37.8402,37.7766,37.7925,79300.0
2011-01-18 11:50:00,47.56,47.56,47.46,47.49,90400.0,37.7845,37.7845,37.7051,37.7289,90400.0
2011-01-18 12:00:00,47.5,47.65,47.46,47.6,119200.0,37.7369,37.856,37.7051,37.8163,119200.0
2011-01-18 12:10:00,47.6,47.62,47.57,47.61,117100.0,37.8163,37.8322,37.7925,37.8243,117100.0
2011-01-18 12:20:00,47.61,47.64,47.56,47.56,101900.0,37.8243,37.8481,37.7845,37.7845,101900.0
2011-01-18 12:30:00,47.57,47.81,47.57,47.81,144200.0,37.7925,37.9832,37.7925,37.9832,144200.0
2011-01-18 12:40:00,47.8,47.97,47.79,47.94,68600.0,37.9752,38.1103,37.9673,38.0864,68600.0
2011-01-18 12:50:00,47.94,48.15,47.93,48.08,109800.0,38.0864,38.2533,38.0785,38.1977,109800.0
2011-01-18 13:00:00,48.07,48.09,47.97,48.03,64900.0,38.1897,38.2056,38.1103,38.1579,64900.0
2011-01-18 13:10:00,48.02,48.08,47.99,48.03,55600.0,38.15,38.1977,38.1262,38.1579,55600.0
2011-01-18 13:20:00,48.03,48.23,48.01,48.23,140300.0,38.1579,38.3168,38.142,38.3168,140300.0
2011-01-18 13:30:00,48.23,48.26,48.14,48.14,48600.0,38.3168,38.3407,38.2453,38.2453,48600.0
2011-01-18 13:40:00,48.15,48.15,48.04,48.08,55000.0,38.2533,38.2533,38.1659,38.1977,55000.0
2011-01-18 13:50:00,48.09,48.11,48.03,48.05,67400.0,38.2056,38.2215,38.1579,38.1738,67400.0
2011-01-18 14:00:00,48.06,48.08,47.98,48.01,59900.0,38.1818,38.1977,38.1182,38.142,59900.0
2011-01-18 14:10:00,48.01,48.03,47.99,48.01,59400.0,38.142,38.1579,38.1262,38.142,59400.0
2011-01-18 14:20:00,48.01,48.1,47.97,48.06,68200.0,38.142,38.2135,38.1103,38.1818,68200.0
2011-01-18 14:30:00,48.07,48.11,48.04,48.08,92800.0,38.1897,38.2215,38.1659,38.1977,92800.0
2011-01-18 14:40:00,48.08,48.14,48.01,48.13,119900.0,38.1977,38.2453,38.142,38.2374,119900.0
2011-01-18 14:50:00,48.13,48.14,48.03,48.03,64500.0,38.2374,38.2453,38.1579,38.1579,64500.0
2011-01-18 15:00:00,48.04,48.07,48.02,48.03,94500.0,38.1659,38.1897,38.15,38.1579,94500.0
2011-01-18 15:10:00,48.02,48.03,47.97,48.01,81000.0,38.15,38.1579,38.1103,38.142,81000.0
2011-01-18 15:20:00,48.01,48.09,48.01,48.04,105200.0,38.142,38.2056,38.142,38.1659,105200.0
2011-01-18 15:30:00,48.04,48.08,47.95,48.06,228600.0,38.1659,38.1977,38.0944,38.1818,228600.0
2011-01-18 15:40:00,48.06,48.07,47.99,48.05,185800.0,38.1818,38.1897,38.1262,38.1738,185800.0
2011-01-18 15:50:00,48.05,48.07,47.99,48.04,323200.0,38.1738,38.1897,38.1262,38.1659,323200.0
2011-01-19 09:30:00,47.58,47.8,47.39,47.8,234700.0,37.8004,37.9752,37.6495,37.9752,234700.0
2011-01-19 09:40:00,47.8,47.9,47.52,47.84,229600.0,37.9752,38.0547,37.7528,38.007,229600.0
2011-01-19 09:50:00,47.83,47.85,47.56,47.72,139400.0,37.999,38.0149,37.7845,37.9117,139400.0
2011-01-19 10:00:00,47.71,47.74,47.46,47.56,119000.0,37.9037,37.9275,37.7051,37.7845,119000.0
2011-01-19 10:10:00,47.56,47.63,47.5,47.58,112700.0,37.7845,37.8402,37.7369,37.8004,112700.0
2011-01-19 10:20:00,47.58,47.6,47.4,47.49,154000.0,37.8004,37.8163,37.6574,37.7289,154000.0
2011-01-19 10:30:00,47.49,47.49,47.27,47.33,130000.0,37.7289,37.7289,37.5541,37.6018,130000.0
2011-01-19 10:40:00,47.34,47.45,47.33,47.44,105900.0,37.6098,37.6972,37.6018,37.6892,105900.0
2011-01-19 10:50:00,47.43,47.58,47.38,47.52,112000.0,37.6813,37.8004,37.6415,37.7528,112000.0
2011-01-19 11:00:00,47.52,47.57,47.36,47.37,54500.0,37.7528,37.7925,37.6256,37.6336,54500.0
2011-01-19 11:10:00,47.36,47.46,47.34,47.37,63500.0,37.6256,37.7051,37.6098,37.6336,63500.0
2011-01-19 11:20:00,47.39,47.39,47.27,47.28,67400.0,37.6495,37.6495,37.5541,37.5621,67400.0
2011-01-19 11:30:00,47.28,47.32,47.25,47.31,81200.0,37.5621,37.5939,37.5383,37.5859,81200.0
2011-01-19 11:40:00,47.32,47.36,47.25,47.32,65800.0,37.5939,37.6256,37.5383,37.5939,65800.0
2011-01-19 11:50:00,47.33,47.36,47.25,47.25,49000.0,37.6018,37.6256,37.5383,37.5383,49000.0
2011-01-19 12:00:00,47.26,47.45,47.26,47.37,45200.0,37.5462,37.6972,37.5462,37.6336,45200.0
2011-01-19 12:10:00,47.38,47.48,47.37,47.4,29400.0,37.6415,37.721,37.6336,37.6574,29400.0
2011-01-19 12:20:00,47.42,47.5,47.35,47.35,30500.0,37.6733,37.7369,37.6177,37.6177,30500.0
2011-01-19 12:30:00,47.35,47.35,47.16,47.19,147600.0,37.6177,37.6177,37.4668,37.4906,147600.0
2011-01-19 12:40:00,47.19,47.2,47.06,47.07,86300.0,37.4906,37.4985,37.3873,37.3953,86300.0
2011-01-19 12:50:00,47.07,47.1,47.05,47.05,42000.0,37.3953,37.4191,37.3794,37.3794,42000.0
2011-01-19 13:00:00,47.06,47.16,47.05,47.15,64700.0,37.3873,37.4668,37.3794,37.4588,64700.0
2011-01-19 13:10:00,47.15,47.23,47.14,47.23,40100.0,37.4588,37.5224,37.4509,37.5224,40100.0
2011-01-19 13:20:00,47.23,47.29,47.16,47.28,39700.0,37.5224,37.57,37.4668,37.5621,39700.0
2011-01-19 13:30:00,47.28,47.34,47.22,47.31,36800.0,37.5621,37.6098,37.5144,37.5859,36800.0
2011-01-19 13:40:00,47.31,47.34,47.24,47.31,61000.0,37.5859,37.6098,37.5303,37.5859,61000.0
2011-01-19 13:50:00,47.32,47.32,47.12,47.15,71900.0,37.5939,37.5939,37.435,37.4588,71900.0
2011-01-19 14:00:00,47.15,47.33,47.15,47.3,115800.0,37.4588,37.6018,37.4588,37.578,115800.0
2011-01-19 14:10:00,47.3,47.34,47.28,47.3,91800.0,37.578,37.6098,37.5621,37.578,91800.0
2011-01-19 14:20:00,47.3,47.33,47.23,47.28,163400.0,37.578,37.6018,37.5224,37.5621,163400.0
2011-01-19 14:30:00,47.28,47.34,47.23,47.29,212900.0,37.5621,37.6098,37.5224,37.57,212900.0
2011-01-19 14:40:00,47.3,47.34,47.28,47.34,199100.0,37.578,37.6098,37.5621,37.6098,199100.0
2011-01-19 14:50:00,47.34,47.38,47.11,47.26,132400.0,37.6098,37.6415,37.427,37.5462,132400.0
2011-01-19 15:00:00,47.27,47.29,47.2,47.2,110100.0,37.5541,37.57,37.4985,37.4985,110100.0
2011-01-19 15:10:00,47.2,47.27,47.13,47.25,129100.0,37.4985,37.5541,37.4429,37.5383,129100.0
2011-01-19 15:20:00,47.25,47.29,47.19,47.26,133900.0,37.5383,37.57,37.4906,37.5462,133900.0
2011-01-19 15:30:00,47.25,47.31,47.13,47.31,239100.0,37.5383,37.5859,37.4429,37.5859,239100.0
2011-01-19 15:40:00,47.31,47.4,47.22,47.31,247700.0,37.5859,37.6574,37.5144,37.5859,247700.0
2011-01-19 15:50:00,47.3,47.34,47.18,47.33,440200.0,37.578,37.6098,37.4826,37.6018,440200.0
2011-01-20 09:30:00,47.2,47.26,46.82,47.03,362000.0,37.4985,37.5462,37.1966,37.3635,362000.0
2011-01-20 09:40:00,47.05,47.17,46.75,46.84,310600.0,37.3794,37.4747,37.141,37.2125,310600.0
2011-01-20 09:50:00,46.84,47.22,46.68,47.21,202100.0,37.2125,37.5144,37.0854,37.5065,202100.0
2011-01-20 10:00:00,47.22,47.37,47.0,47.03,119100.0,37.5144,37.6336,37.3396,37.3635,119100.0
2011-01-20 10:10:00,47.04,47.07,46.64,46.66,142500.0,37.3714,37.3953,37.0536,37.0695,142500.0
2011-01-20 10:20:00,46.66,46.77,46.59,46.67,126600.0,37.0695,37.1569,37.0139,37.0775,126600.0
2011-01-20 10:30:00,46.67,46.74,46.53,46.6,113700.0,37.0775,37.1331,36.9662,37.0219,113700.0
2011-01-20 10:40:00,46.6,46.69,46.5,46.51,145500.0,37.0219,37.0934,36.9424,36.9504,145500.0
2011-01-20 10:50:00,46.51,46.53,46.25,46.51,213000.0,36.9504,36.9662,36.7438,36.9504,213000.0
2011-01-20 11:00:00,46.5,46.65,46.42,46.63,88300.0,36.9424,37.0616,36.8789,37.0457,88300.0
2011-01-20 11:10:00,46.64,46.84,46.63,46.74,108600.0,37.0536,37.2125,37.0457,37.1331,108600.0
2011-01-20 11:20:00,46.75,46.82,46.68,46.76,86200.0,37.141,37.1966,37.0854,37.149,86200.0
2011-01-20 11:30:00,46.77,46.79,46.55,46.6,80800.0,37.1569,37.1728,36.9821,37.0219,80800.0
2011-01-20 11:40:00,46.61,46.8,46.55,46.79,150500.0,37.0298,37.1808,36.9821,37.1728,150500.0
2011-01-20 11:50:00,46.79,46.8,46.72,46.76,81900.0,37.1728,37.1808,37.1172,37.149,81900.0
2011-01-20 12:00:00,46.76,47.06,46.75,47.03,126200.0,37.149,37.3873,37.141,37.3635,126200.0
2011-01-20 12:10:00,47.03,47.05,46.77,46.81,120000.0,37.3635,37.3794,37.1569,37.1887,120000.0
2011-01-20 12:20:00,46.82,47.05,46.81,46.91,51900.0,37.1966,37.3794,37.1887,37.2681,51900.0
2011-01-20 12:30:00,46.91,46.92,46.85,46.86,48800.0,37.2681,37.2761,37.2205,37.2284,48800.0
2011-01-20 12:40:00,46.87,47.04,46.87,47.0,68800.0,37.2364,37.3714,37.2364,37.3396,68800.0
2011-01-20 12:50:00,47.0,47.08,46.87,46.89,113200.0,37.3396,37.4032,37.2364,37.2523,113200.0
2011-01-20 13:00:00,46.89,46.97,46.65,46.75,126900.0,37.2523,37.3158,37.0616,37.141,126900.0
2011-01-20 13:10:00,46.74,46.78,46.65,46.76,97300.0,37.1331,37.1649,37.0616,37.149,97300.0
2011-01-20 13:20:00,46.77,47.02,46.68,46.75,183500.0,37.1569,37.3555,37.0854,37.141,183500.0
2011-01-20 13:30:00,46.76,47.08,46.71,47.06,142900.0,37.149,37.4032,37.1092,37.3873,142900.0
2011-01-20 13:40:00,47.06,47.16,46.98,47.14,81200.0,37.3873,37.4668,37.3238,37.4509,81200.0
2011-01-20 13:50:00,47.15,47.29,47.1,47.23,79700.0,37.4588,37.57,37.4191,37.5224,79700.0
2011-01-20 14:00:00,47.21,47.22,46.97,47.06,95900.0,37.5065,37.5144,37.3158,37.3873,95900.0
2011-01-20 14:10:00,47.06,47.39,47.04,47.36,114600.0,37.3873,37.6495,37.3714,37.6256,114600.0
2011-01-20 14:20:00,47.35,47.42,47.23,47.37,72800.0,37.6177,37.6733,37.5224,37.6336,72800.0
2011-01-20 14:30:00,47.37,47.48,47.32,47.34,98900.0,37.6336,37.721,37.5939,37.6098,98900.0
2011-01-20 14:40:00,47.33,47.39,47.23,47.27,57900.0,37.6018,37.6495,37.5224,37.5541,57900.0
2011-01-20 14:50:00,47.26,47.3,47.21,47.23,56200.0,37.5462,37.578,37.5065,37.5224,56200.0
2011-01-20 15:00:00,47.22,47.22,47.05,47.1,93400.0,37.5144,37.5144,37.3794,37.4191,93400.0
2011-01-20 15:10:00,47.09,47.21,47.08,47.09,83100.0,37.4111,37.5065,37.4032,37.4111,83100.0
2011-01-20 15:20:00,47.09,47.23,47.06,47.08,88000.0,37.4111,37.5224,37.3873,37.4032,88000.0
2011-01-20 15:30:00,47.09,47.19,47.03,47.1,115100.0,37.4111,37.4906,37.3635,37.4191,115100.0
2011-01-20 15:40:00,47.1,47.25,47.09,47.16,151400.0,37.4191,37.5383,37.4111,37.4668,151400.0
2011-01-20 15:50:00,47.16,47.25,47.11,47.23,255600.0,37.4668,37.5383,37.427,37.5224,255600.0
2011-01-21 09:30:00,47.84,48.67,47.6,48.29,1050600.0,38.007,38.6664,37.8163,38.3645,1050600.0
2011-01-21 09:40:00,48.27,48.82,47.87,48.52,459400.0,38.3486,38.7856,38.0308,38.5472,459400.0
2011-01-21 09:50:00,48.52,48.6,48.29,48.5,195000.0,38.5472,38.6108,38.3645,38.5313,195000.0
2011-01-21 10:00:00,48.5,48.72,48.39,48.44,153300.0,38.5313,38.7061,38.4439,38.4837,153300.0
2011-01-21 10:10:00,48.43,48.59,48.34,48.53,75400.0,38.4757,38.6028,38.4042,38.5552,75400.0
2011-01-21 10:20:00,48.53,48.78,48.46,48.54,214900.0,38.5552,38.7538,38.4996,38.5631,214900.0
2011-01-21 10:30:00,48.55,49.0,48.47,48.93,270100.0,38.5711,38.9286,38.5075,38.873,270100.0
2011-01-21 10:40:00,48.95,48.95,48.77,48.77,143500.0,38.8888,38.8888,38.7458,38.7458,143500.0
2011-01-21 10:50:00,48.79,48.91,48.71,48.9,158100.0,38.7617,38.8571,38.6982,38.8491,158100.0
2011-01-21 11:00:00,48.85,49.11,48.75,48.77,244100.0,38.8094,39.016,38.7299,38.7458,244100.0
2011-01-21 11:10:00,48.75,48.93,48.71,48.86,103400.0,38.7299,38.873,38.6982,38.8173,103400.0
2011-01-21 11:20:00,48.83,48.93,48.56,48.58,173800.0,38.7935,38.873,38.579,38.5949,173800.0
2011-01-21 11:30:00,48.58,48.8,48.51,48.75,147500.0,38.5949,38.7697,38.5393,38.7299,147500.0
2011-01-21 11:40:00,48.75,48.89,48.66,48.88,134700.0,38.7299,38.8412,38.6584,38.8332,134700.0
2011-01-21 11:50:00,48.89,49.05,48.82,49.03,97400.0,38.8412,38.9683,38.7856,38.9524,97400.0
2011-01-21 12:00:00,49.04,49.3,48.97,49.3,184200.0,38.9603,39.1669,38.9047,39.1669,184200.0
2011-01-21 12:10:00,49.3,49.38,49.22,49.28,199200.0,39.1669,39.2305,39.1033,39.151,199200.0
2011-01-21 12:20:00,49.28,49.4,49.26,49.39,105200.0,39.151,39.2463,39.1351,39.2384,105200.0
2011-01-21 12:30:00,49.4,49.4,49.24,49.34,79200.0,39.2463,39.2463,39.1192,39.1987,79200.0
2011-01-21 12:40:00,49.34,49.35,49.18,49.31,57700.0,39.1987,39.2066,39.0716,39.1748,57700.0
2011-01-21 12:50:00,49.31,49.46,49.29,49.39,93000.0,39.1748,39.294,39.159,39.2384,93000.0
2011-01-21 13:00:00,49.4,49.42,49.26,49.34,118800.0,39.2463,39.2622,39.1351,39.1987,118800.0
2011-01-21 13:10:00,49.34,49.55,49.28,49.54,194400.0,39.1987,39.3655,39.151,39.3576,194400.0
2011-01-21 13:20:00,49.54,49.59,49.46,49.55,135500.0,39.3576,39.3973,39.294,39.3655,135500.0
2011-01-21 13:30:00,49.55,49.63,49.47,49.49,181100.0,39.3655,39.4291,39.302,39.3178,181100.0
2011-01-21 13:40:00,49.49,49.65,49.45,49.64,110200.0,39.3178,39.445,39.2861,39.437,110200.0
2011-01-21 13:50:00,49.64,49.69,49.48,49.52,90100.0,39.437,39.4767,39.3099,39.3417,90100.0
2011-01-21 14:00:00,49.52,49.52,49.31,49.4,112300.0,39.3417,39.3417,39.1748,39.2463,112300.0
2011-01-21 14:10:00,49.4,49.4,49.2,49.28,132400.0,39.2463,39.2463,39.0875,39.151,132400.0
2011-01-21 14:20:00,49.28,49.4,49.26,49.29,86500.0,39.151,39.2463,39.1351,39.159,86500.0
2011-01-21 14:30:00,49.29,49.46,49.27,49.35,100700.0,39.159,39.294,39.1431,39.2066,100700.0
2011-01-21 14:40:00,49.35,49.39,49.3,49.39,79000.0,39.2066,39.2384,39.1669,39.2384,79000.0
2011-01-21 14:50:00,49.38,49.42,49.35,49.4,144000.0,39.2305,39.2622,39.2066,39.2463,144000.0
2011-01-21 15:00:00,49.4,49.41,49.23,49.29,229000.0,39.2463,39.2543,39.1113,39.159,229000.0
2011-01-21 15:10:00,49.29,49.38,49.27,49.36,98800.0,39.159,39.2305,39.1431,39.2146,98800.0
2011-01-21 15:20:00,49.36,49.36,49.23,49.29,101500.0,39.2146,39.2146,39.1113,39.159,101500.0
2011-01-21 15:30:00,49.28,49.3,49.21,49.24,187400.0,39.151,39.1669,39.0954,39.1192,187400.0
2011-01-21 15:40:00,49.24,49.41,49.21,49.28,352800.0,39.1192,39.2543,39.0954,39.151,352800.0
2011-01-21 15:50:00,49.29,49.29,49.1,49.18,794300.0,39.159,39.159,39.008,39.0716,794300.0
2011-01-24 09:30:00,49.06,49.18,48.8,48.87,153000.0,38.9762,39.0716,38.7697,38.8253,153000.0
2011-01-24 09:40:00,48.85,48.87,48.65,48.8,179900.0,38.8094,38.8253,38.6505,38.7697,179900.0
2011-01-24 09:50:00,48.81,48.81,48.55,48.64,89600.0,38.7776,38.7776,38.5711,38.6426,89600.0
2011-01-24 10:00:00,48.63,48.75,48.53,48.66,104600.0,38.6346,38.7299,38.5552,38.6584,104600.0
2011-01-24 10:10:00,48.66,48.74,48.6,48.65,59200.0,38.6584,38.722,38.6108,38.6505,59200.0
2011-01-24 10:20:00,48.66,48.89,48.61,48.89,97600.0,38.6584,38.8412,38.6187,38.8412,97600.0
2011-01-24 10:30:00,48.89,49.13,48.79,49.13,120700.0,38.8412,39.0318,38.7617,39.0318,120700.0
2011-01-24 10:40:00,49.12,49.29,48.97,49.01,145800.0,39.0239,39.159,38.9047,38.9365,145800.0
2011-01-24 10:50:00,49.02,49.07,48.96,48.96,43300.0,38.9445,38.9842,38.8968,38.8968,43300.0
2011-01-24 11:00:00,48.97,49.08,48.91,48.93,88600.0,38.9047,38.9921,38.8571,38.873,88600.0
2011-01-24 11:10:00,48.93,48.97,48.87,48.94,52700.0,38.873,38.9047,38.8253,38.8809,52700.0
2011-01-24 11:20:00,48.93,48.99,48.86,48.89,84500.0,38.873,38.9206,38.8173,38.8412,84500.0
2011-01-24 11:30:00,48.9,49.0,48.84,48.86,49900.0,38.8491,38.9286,38.8015,38.8173,49900.0
2011-01-24 11:40:00,48.86,48.86,48.77,48.82,45900.0,38.8173,38.8173,38.7458,38.7856,45900.0
2011-01-24 11:50:00,48.82,48.89,48.77,48.8,38100.0,38.7856,38.8412,38.7458,38.7697,38100.0
2011-01-24 12:00:00,48.81,48.94,48.81,48.85,50800.0,38.7776,38.8809,38.7776,38.8094,50800.0
2011-01-24 12:10:00,48.85,48.89,48.77,48.77,42300.0,38.8094,38.8412,38.7458,38.7458,42300.0
2011-01-24 12:20:00,48.77,48.78,48.67,48.68,73200.0,38.7458,38.7538,38.6664,38.6743,73200.0
2011-01-24 12:30:00,48.67,48.73,48.63,48.65,91700.0,38.6664,38.7141,38.6346,38.6505,91700.0
2011-01-24 12:40:00,48.64,48.74,48.63,48.7,35400.0,38.6426,38.722,38.6346,38.6902,35400.0
2011-01-24 12:50:00,48.69,48.71,48.55,48.57,75900.0,38.6823,38.6982,38.5711,38.5869,75900.0
2011-01-24 13:00:00,48.57,48.58,48.51,48.53,54700.0,38.5869,38.5949,38.5393,38.5552,54700.0
2011-01-24 13:10:00,48.53,48.61,48.51,48.51,60500.0,38.5552,38.6187,38.5393,38.5393,60500.0
2011-01-24 13:20:00,48.52,48.58,48.47,48.47,50400.0,38.5472,38.5949,38.5075,38.5075,50400.0
2011-01-24 13:30:00,48.48,48.58,48.47,48.58,43800.0,38.5154,38.5949,38.5075,38.5949,43800.0
2011-01-24 13:40:00,48.57,48.71,48.52,48.69,51400.0,38.5869,38.6982,38.5472,38.6823,51400.0
2011-01-24 13:50:00,48.7,48.7,48.63,48.67,35500.0,38.6902,38.6902,38.6346,38.6664,35500.0
2011-01-24 14:00:00,48.66,48.71,48.62,48.68,56700.0,38.6584,38.6982,38.6267,38.6743,56700.0
2011-01-24 14:10:00,48.69,48.76,48.65,48.74,70400.0,38.6823,38.7379,38.6505,38.722,70400.0
2011-01-24 14:20:00,48.73,48.73,48.6,48.63,51600.0,38.7141,38.7141,38.6108,38.6346,51600.0
2011-01-24 14:30:00,48.64,48.7,48.63,48.7,108800.0,38.6426,38.6902,38.6346,38.6902,108800.0
2011-01-24 14:40:00,48.7,48.7,48.6,48.61,65300.0,38.6902,38.6902,38.6108,38.6187,65300.0
2011-01-24 14:50:00,48.61,48.62,48.44,48.5,134600.0,38.6187,38.6267,38.4837,38.5313,134600.0
2011-01-24 15:00:00,48.5,48.51,48.41,48.42,93300.0,38.5313,38.5393,38.4598,38.4678,93300.0
2011-01-24 15:10:00,48.42,48.45,48.28,48.35,123700.0,38.4678,38.4916,38.3566,38.4122,123700.0
2011-01-24 15:20:00,48.35,48.35,48.28,48.32,69200.0,38.4122,38.4122,38.3566,38.3883,69200.0
2011-01-24 15:30:00,48.32,48.51,48.32,48.49,151400.0,38.3883,38.5393,38.3883,38.5234,151400.0
2011-01-24 15:40:00,48.49,48.53,48.47,48.51,264200.0,38.5234,38.5552,38.5075,38.5393,264200.0
2011-01-24 15:50:00,48.51,48.51,48.46,48.48,500500.0,38.5393,38.5393,38.4996,38.5154,500500.0
2011-01-25 09:30:00,47.73,48.24,47.55,48.14,169300.0,37.9196,38.3248,37.7766,38.2453,169300.0
2011-01-25 09:40:00,48.12,48.35,47.94,48.3,155600.0,38.2294,38.4122,38.0864,38.3724,155600.0
2011-01-25 09:50:00,48.29,48.29,48.06,48.23,160300.0,38.3645,38.3645,38.1818,38.3168,160300.0
2011-01-25 10:00:00,48.24,48.35,48.13,48.19,136100.0,38.3248,38.4122,38.2374,38.2851,136100.0
2011-01-25 10:10:00,48.2,48.24,48.11,48.11,102600.0,38.293,38.3248,38.2215,38.2215,102600.0
2011-01-25 10:20:00,48.1,48.16,48.07,48.07,61100.0,38.2135,38.2612,38.1897,38.1897,61100.0
2011-01-25 10:30:00,48.08,48.21,48.08,48.15,40800.0,38.1977,38.3009,38.1977,38.2533,40800.0
2011-01-25 10:40:00,48.15,48.25,48.14,48.21,62000.0,38.2533,38.3327,38.2453,38.3009,62000.0
2011-01-25 10:50:00,48.21,48.4,48.21,48.38,60500.0,38.3009,38.4519,38.3009,38.436,60500.0
2011-01-25 11:00:00,48.39,48.39,48.22,48.26,44500.0,38.4439,38.4439,38.3089,38.3407,44500.0
2011-01-25 11:10:00,48.26,48.26,47.97,48.01,120800.0,38.3407,38.3407,38.1103,38.142,120800.0
2011-01-25 11:20:00,48.01,48.01,47.87,47.95,147500.0,38.142,38.142,38.0308,38.0944,147500.0
2011-01-25 11:30:00,47.94,48.02,47.87,48.02,49700.0,38.0864,38.15,38.0308,38.15,49700.0
2011-01-25 11:40:00,48.01,48.05,47.91,47.92,56400.0,38.142,38.1738,38.0626,38.0705,56400.0
2011-01-25 11:50:00,47.92,48.03,47.91,48.0,78300.0,38.0705,38.1579,38.0626,38.1341,78300.0
2011-01-25 12:00:00,47.99,48.08,47.96,48.04,58700.0,38.1262,38.1977,38.1023,38.1659,58700.0
2011-01-25 12:10:00,48.04,48.18,48.03,48.1,105400.0,38.1659,38.2771,38.1579,38.2135,105400.0
2011-01-25 12:20:00,48.09,48.18,48.06,48.11,73100.0,38.2056,38.2771,38.1818,38.2215,73100.0
2011-01-25 12:30:00,48.11,48.16,47.99,48.05,97500.0,38.2215,38.2612,38.1262,38.1738,97500.0
2011-01-25 12:40:00,48.05,48.13,48.03,48.07,55800.0,38.1738,38.2374,38.1579,38.1897,55800.0
2011-01-25 12:50:00,48.08,48.09,47.98,48.0,48900.0,38.1977,38.2056,38.1182,38.1341,48900.0
2011-01-25 13:00:00,48.0,48.09,47.99,48.08,67700.0,38.1341,38.2056,38.1262,38.1977,67700.0
2011-01-25 13:10:00,48.06,48.06,48.0,48.01,29200.0,38.1818,38.1818,38.1341,38.142,29200.0
2011-01-25 13:20:00,48.0,48.0,47.87,47.89,39900.0,38.1341,38.1341,38.0308,38.0467,39900.0
2011-01-25 13:30:00,47.89,47.9,47.75,47.79,68900.0,38.0467,38.0547,37.9355,37.9673,68900.0
2011-01-25 13:40:00,47.79,47.93,47.75,47.93,76400.0,37.9673,38.0785,37.9355,38.0785,76400.0
2011-01-25 13:50:00,47.93,48.01,47.93,47.96,48900.0,38.0785,38.142,38.0785,38.1023,48900.0
2011-01-25 14:00:00,47.96,47.96,47.8,47.83,66400.0,38.1023,38.1023,37.9752,37.999,66400.0
2011-01-25 14:10:00,47.84,47.86,47.64,47.67,95700.0,38.007,38.0229,37.8481,37.8719,95700.0
2011-01-25 14:20:00,47.67,47.75,47.54,47.57,104200.0,37.8719,37.9355,37.7687,37.7925,104200.0
2011-01-25 14:30:00,47.58,47.67,47.54,47.65,64900.0,37.8004,37.8719,37.7687,37.856,64900.0
2011-01-25 14:40:00,47.64,47.67,47.6,47.61,59100.0,37.8481,37.8719,37.8163,37.8243,59100.0
2011-01-25 14:50:00,47.6,47.68,47.55,47.67,107100.0,37.8163,37.8799,37.7766,37.8719,107100.0
2011-01-25 15:00:00,47.67,47.85,47.64,47.82,92100.0,37.8719,38.0149,37.8481,37.9911,92100.0
2011-01-25 15:10:00,47.82,47.91,47.76,47.9,91200.0,37.9911,38.0626,37.9434,38.0547,91200.0
2011-01-25 15:20:00,47.9,48.11,47.87,48.08,168600.0,38.0547,38.2215,38.0308,38.1977,168600.0
2011-01-25 15:30:00,48.08,48.1,47.98,48.01,161200.0,38.1977,38.2135,38.1182,38.142,161200.0
2011-01-25 15:40:00,48.02,48.23,47.99,48.21,209800.0,38.15,38.3168,38.1262,38.3009,209800.0
2011-01-25 15:50:00,48.21,48.28,48.17,48.22,331100.0,38.3009,38.3566,38.2692,38.3089,331100.0
2011-01-26 09:30:00,48.47,48.66,48.41,48.53,67200.0,38.5075,38.6584,38.4598,38.5552,67200.0
2011-01-26 09:40:00,48.51,48.55,48.4,48.47,71800.0,38.5393,38.5711,38.4519,38.5075,71800.0
2011-01-26 09:50:00,48.47,48.74,48.39,48.56,155900.0,38.5075,38.722,38.4439,38.579,155900.0
2011-01-26 10:00:00,48.57,48.78,48.51,48.71,40800.0,38.5869,38.7538,38.5393,38.6982,40800.0
2011-01-26 10:10:00,48.69,48.8,48.56,48.79,69400.0,38.6823,38.7697,38.579,38.7617,69400.0
2011-01-26 10:20:00,48.78,48.92,48.77,48.82,39800.0,38.7538,38.865,38.7458,38.7856,39800.0
2011-01-26 10:30:00,48.83,48.87,48.7,48.85,92500.0,38.7935,38.8253,38.6902,38.8094,92500.0
2011-01-26 10:40:00,48.86,49.14,48.81,48.82,175800.0,38.8173,39.0398,38.7776,38.7856,175800.0
2011-01-26 10:50:00,48.81,48.85,48.65,48.65,61500.0,38.7776,38.8094,38.6505,38.6505,61500.0
2011-01-26 11:00:00,48.65,48.69,48.6,48.6,25100.0,38.6505,38.6823,38.6108,38.6108,25100.0
2011-01-26 11:10:00,48.61,48.68,48.58,48.6,25200.0,38.6187,38.6743,38.5949,38.6108,25200.0
2011-01-26 11:20:00,48.6,48.6,48.42,48.47,75800.0,38.6108,38.6108,38.4678,38.5075,75800.0
2011-01-26 11:30:00,48.46,48.52,48.42,48.42,43100.0,38.4996,38.5472,38.4678,38.4678,43100.0
2011-01-26 11:40:00,48.42,48.6,48.42,48.56,77400.0,38.4678,38.6108,38.4678,38.579,77400.0
2011-01-26 11:50:00,48.6,48.67,48.57,48.61,53400.0,38.6108,38.6664,38.5869,38.6187,53400.0
2011-01-26 12:00:00,48.61,48.75,48.6,48.75,55100.0,38.6187,38.7299,38.6108,38.7299,55100.0
2011-01-26 12:10:00,48.72,48.81,48.71,48.8,44800.0,38.7061,38.7776,38.6982,38.7697,44800.0
2011-01-26 12:20:00,48.8,48.87,48.78,48.84,53500.0,38.7697,38.8253,38.7538,38.8015,53500.0
2011-01-26 12:30:00,48.84,48.87,48.73,48.73,45600.0,38.8015,38.8253,38.7141,38.7141,45600.0
2011-01-26 12:40:00,48.74,48.78,48.69,48.78,40000.0,38.722,38.7538,38.6823,38.7538,40000.0
2011-01-26 12:50:00,48.78,48.81,48.74,48.75,35800.0,38.7538,38.7776,38.722,38.7299,35800.0
2011-01-26 13:00:00,48.75,48.78,48.65,48.69,17100.0,38.7299,38.7538,38.6505,38.6823,17100.0
2011-01-26 13:10:00,48.68,48.69,48.63,48.63,159900.0,38.6743,38.6823,38.6346,38.6346,159900.0
2011-01-26 13:20:00,48.64,48.67,48.6,48.6,63200.0,38.6426,38.6664,38.6108,38.6108,63200.0
2011-01-26 13:30:00,48.61,48.64,48.56,48.63,66600.0,38.6187,38.6426,38.579,38.6346,66600.0
2011-01-26 13:40:00,48.63,48.64,48.56,48.6,45200.0,38.6346,38.6426,38.579,38.6108,45200.0
2011-01-26 13:50:00,48.6,48.65,48.55,48.58,32100.0,38.6108,38.6505,38.5711,38.5949,32100.0
2011-01-26 14:00:00,48.57,48.61,48.51,48.51,52400.0,38.5869,38.6187,38.5393,38.5393,52400.0
2011-01-26 14:10:00,48.52,48.63,48.47,48.54,59900.0,38.5472,38.6346,38.5075,38.5631,59900.0
2011-01-26 14:20:00,48.54,48.57,48.3,48.35,105900.0,38.5631,38.5869,38.3724,38.4122,105900.0
2011-01-26 14:30:00,48.36,48.5,48.24,48.46,116700.0,38.4201,38.5313,38.3248,38.4996,116700.0
2011-01-26 14:40:00,48.46,48.56,48.37,48.41,78000.0,38.4996,38.579,38.4281,38.4598,78000.0
2011-01-26 14:50:00,48.42,48.46,48.3,48.44,50800.0,38.4678,38.4996,38.3724,38.4837,50800.0
2011-01-26 15:00:00,48.43,48.5,48.35,48.4,57200.0,38.4757,38.5313,38.4122,38.4519,57200.0
2011-01-26 15:10:00,48.4,48.47,48.25,48.26,74000.0,38.4519,38.5075,38.3327,38.3407,74000.0
2011-01-26 15:20:00,48.26,48.46,48.26,48.45,61100.0,38.3407,38.4996,38.3407,38.4916,61100.0
2011-01-26 15:30:00,48.45,48.46,48.36,48.38,99600.0,38.4916,38.4996,38.4201,38.436,99600.0
2011-01-26 15:40:00,48.37,48.47,48.35,48.44,124000.0,38.4281,38.5075,38.4122,38.4837,124000.0
2011-01-26 15:50:00,48.45,48.47,48.28,48.29,200000.0,38.4916,38.5075,38.3566,38.3645,200000.0
2011-01-27 09:30:00,48.54,48.54,48.2,48.24,95000.0,38.5631,38.5631,38.293,38.3248,95000.0
2011-01-27 09:40:00,48.22,48.62,48.2,48.61,99600.0,38.3089,38.6267,38.293,38.6187,99600.0
2011-01-27 09:50:00,48.62,48.83,48.62,48.81,172600.0,38.6267,38.7935,38.6267,38.7776,172600.0
2011-01-27 10:00:00,48.81,48.89,48.4,48.42,289400.0,38.7776,38.8412,38.4519,38.4678,289400.0
2011-01-27 10:10:00,48.4,48.41,48.27,48.33,173400.0,38.4519,38.4598,38.3486,38.3963,173400.0
2011-01-27 10:20:00,48.32,48.35,48.21,48.32,97500.0,38.3883,38.4122,38.3009,38.3883,97500.0
2011-01-27 10:30:00,48.32,48.56,48.32,48.47,94000.0,38.3883,38.579,38.3883,38.5075,94000.0
2011-01-27 10:40:00,48.47,48.51,48.24,48.24,124800.0,38.5075,38.5393,38.3248,38.3248,124800.0
2011-01-27 10:50:00,48.25,48.26,48.11,48.14,103100.0,38.3327,38.3407,38.2215,38.2453,103100.0
2011-01-27 11:00:00,48.15,48.16,47.93,47.96,184300.0,38.2533,38.2612,38.0785,38.1023,184300.0
2011-01-27 11:10:00,47.96,47.98,47.75,47.78,164600.0,38.1023,38.1182,37.9355,37.9593,164600.0
2011-01-27 11:20:00,47.78,48.27,47.71,47.71,167000.0,37.9593,38.3486,37.9037,37.9037,167000.0
2011-01-27 11:30:00,47.71,47.81,47.71,47.8,101900.0,37.9037,37.9832,37.9037,37.9752,101900.0
2011-01-27 11:40:00,47.81,47.9,47.78,47.86,83400.0,37.9832,38.0547,37.9593,38.0229,83400.0
2011-01-27 11:50:00,47.86,47.99,47.84,47.92,71100.0,38.0229,38.1262,38.007,38.0705,71100.0
2011-01-27 12:00:00,47.92,48.55,47.88,47.96,127600.0,38.0705,38.5711,38.0388,38.1023,127600.0
2011-01-27 12:10:00,47.96,48.16,47.96,48.11,61400.0,38.1023,38.2612,38.1023,38.2215,61400.0
2011-01-27 12:20:00,48.12,48.12,48.03,48.1,35500.0,38.2294,38.2294,38.1579,38.2135,35500.0
2011-01-27 12:30:00,48.11,48.13,48.05,48.08,52100.0,38.2215,38.2374,38.1738,38.1977,52100.0
2011-01-27 12:40:00,48.06,48.12,48.04,48.09,29900.0,38.1818,38.2294,38.1659,38.2056,29900.0
2011-01-27 12:50:00,48.08,48.15,48.07,48.11,45800.0,38.1977,38.2533,38.1897,38.2215,45800.0
2011-01-27 13:00:00,48.11,48.12,48.06,48.1,52300.0,38.2215,38.2294,38.1818,38.2135,52300.0
2011-01-27 13:10:00,48.1,48.12,48.06,48.09,44600.0,38.2135,38.2294,38.1818,38.2056,44600.0
2011-01-27 13:20:00,48.09,48.12,48.04,48.04,47100.0,38.2056,38.2294,38.1659,38.1659,47100.0
2011-01-27 13:30:00,48.05,48.07,48.0,48.0,39700.0,38.1738,38.1897,38.1341,38.1341,39700.0
2011-01-27 13:40:00,48.01,48.13,47.97,48.07,58200.0,38.142,38.2374,38.1103,38.1897,58200.0
2011-01-27 13:50:00,48.09,48.14,48.03,48.13,31800.0,38.2056,38.2453,38.1579,38.2374,31800.0
2011-01-27 14:00:00,48.14,48.17,48.1,48.13,41900.0,38.2453,38.2692,38.2135,38.2374,41900.0
2011-01-27 14:10:00,48.13,48.16,48.11,48.15,44100.0,38.2374,38.2612,38.2215,38.2533,44100.0
2011-01-27 14:20:00,48.14,48.2,48.1,48.11,38600.0,38.2453,38.293,38.2135,38.2215,38600.0
2011-01-27 14:30:00,48.1,48.16,48.05,48.1,38200.0,38.2135,38.2612,38.1738,38.2135,38200.0
2011-01-27 14:40:00,48.1,48.19,48.07,48.14,41400.0,38.2135,38.2851,38.1897,38.2453,41400.0
2011-01-27 14:50:00,48.13,48.18,48.13,48.16,34400.0,38.2374,38.2771,38.2374,38.2612,34400.0
2011-01-27 15:00:00,48.17,48.22,48.11,48.22,50300.0,38.2692,38.3089,38.2215,38.3089,50300.0
2011-01-27 15:10:00,48.22,48.3,48.22,48.28,53700.0,38.3089,38.3724,38.3089,38.3566,53700.0
2011-01-27 15:20:00,48.27,48.36,48.27,48.35,49700.0,38.3486,38.4201,38.3486,38.4122,49700.0
2011-01-27 15:30:00,48.34,48.35,48.29,48.31,57100.0,38.4042,38.4122,38.3645,38.3804,57100.0
2011-01-27 15:40:00,48.31,48.41,48.3,48.39,118300.0,38.3804,38.4598,38.3724,38.4439,118300.0
2011-01-27 15:50:00,48.39,48.41,48.3,48.39,212000.0,38.4439,38.4598,38.3724,38.4439,212000.0
2011-01-28 09:30:00,48.67,48.89,48.45,48.77,139500.0,38.6664,38.8412,38.4916,38.7458,139500.0
2011-01-28 09:40:00,48.77,49.05,48.7,48.98,78700.0,38.7458,38.9683,38.6902,38.9127,78700.0
2011-01-28 09:50:00,48.98,49.0,48.77,48.77,77500.0,38.9127,38.9286,38.7458,38.7458,77500.0
2011-01-28 10:00:00,48.78,48.81,48.47,48.63,81500.0,38.7538,38.7776,38.5075,38.6346,81500.0
2011-01-28 10:10:00,48.63,48.75,48.58,48.63,48700.0,38.6346,38.7299,38.5949,38.6346,48700.0
2011-01-28 10:20:00,48.63,48.68,48.49,48.61,120500.0,38.6346,38.6743,38.5234,38.6187,120500.0
2011-01-28 10:30:00,48.58,48.61,48.28,48.31,81600.0,38.5949,38.6187,38.3566,38.3804,81600.0
2011-01-28 10:40:00,48.32,48.32,48.05,48.13,72200.0,38.3883,38.3883,38.1738,38.2374,72200.0
2011-01-28 10:50:00,48.11,48.18,47.98,48.07,123300.0,38.2215,38.2771,38.1182,38.1897,123300.0
2011-01-28 11:00:00,48.05,48.24,48.0,48.22,121000.0,38.1738,38.3248,38.1341,38.3089,121000.0
2011-01-28 11:10:00,48.21,48.53,48.21,48.49,110600.0,38.3009,38.5552,38.3009,38.5234,110600.0
2011-01-28 11:20:00,48.5,48.54,48.42,48.49,86500.0,38.5313,38.5631,38.4678,38.5234,86500.0
2011-01-28 11:30:00,48.49,48.49,48.34,48.42,111600.0,38.5234,38.5234,38.4042,38.4678,111600.0
2011-01-28 11:40:00,48.41,48.47,48.32,48.42,104800.0,38.4598,38.5075,38.3883,38.4678,104800.0
2011-01-28 11:50:00,48.41,48.43,48.05,48.15,231800.0,38.4598,38.4757,38.1738,38.2533,231800.0
2011-01-28 12:00:00,48.14,48.31,48.08,48.3,215500.0,38.2453,38.3804,38.1977,38.3724,215500.0
2011-01-28 12:10:00,48.3,48.4,48.23,48.37,111500.0,38.3724,38.4519,38.3168,38.4281,111500.0
2011-01-28 12:20:00,48.36,48.48,48.34,48.43,111700.0,38.4201,38.5154,38.4042,38.4757,111700.0
2011-01-28 12:30:00,48.43,48.45,48.33,48.37,116800.0,38.4757,38.4916,38.3963,38.4281,116800.0
2011-01-28 12:40:00,48.36,48.49,48.36,48.43,62000.0,38.4201,38.5234,38.4201,38.4757,62000.0
2011-01-28 12:50:00,48.41,48.43,48.36,48.42,57100.0,38.4598,38.4757,38.4201,38.4678,57100.0
2011-01-28 13:00:00,48.41,48.43,48.3,48.3,89100.0,38.4598,38.4757,38.3724,38.3724,89100.0
2011-01-28 13:10:00,48.3,48.43,48.29,48.31,78600.0,38.3724,38.4757,38.3645,38.3804,78600.0
2011-01-28 13:20:00,48.31,48.32,48.04,48.07,142500.0,38.3804,38.3883,38.1659,38.1897,142500.0
2011-01-28 13:30:00,48.07,48.27,48.07,48.24,81700.0,38.1897,38.3486,38.1897,38.3248,81700.0
2011-01-28 13:40:00,48.23,48.39,48.21,48.33,85400.0,38.3168,38.4439,38.3009,38.3963,85400.0
2011-01-28 13:50:00,48.32,48.55,48.32,48.54,73700.0,38.3883,38.5711,38.3883,38.5631,73700.0
2011-01-28 14:00:00,48.53,48.59,48.35,48.45,87800.0,38.5552,38.6028,38.4122,38.4916,87800.0
2011-01-28 14:10:00,48.45,48.5,48.36,48.45,78300.0,38.4916,38.5313,38.4201,38.4916,78300.0
2011-01-28 14:20:00,48.45,48.52,48.41,48.5,161300.0,38.4916,38.5472,38.4598,38.5313,161300.0
2011-01-28 14:30:00,48.49,48.58,48.45,48.49,67400.0,38.5234,38.5949,38.4916,38.5234,67400.0
2011-01-28 14:40:00,48.49,48.63,48.48,48.61,131100.0,38.5234,38.6346,38.5154,38.6187,131100.0
2011-01-28 14:50:00,48.61,48.64,48.45,48.59,246300.0,38.6187,38.6426,38.4916,38.6028,246300.0
2011-01-28 15:00:00,48.58,48.7,48.54,48.59,212300.0,38.5949,38.6902,38.5631,38.6028,212300.0
2011-01-28 15:10:00,48.59,48.65,48.5,48.6,111000.0,38.6028,38.6505,38.5313,38.6108,111000.0
2011-01-28 15:20:00,48.6,48.66,48.46,48.5,184900.0,38.6108,38.6584,38.4996,38.5313,184900.0
2011-01-28 15:30:00,48.51,48.52,48.4,48.49,266800.0,38.5393,38.5472,38.4519,38.5234,266800.0
2011-01-28 15:40:00,48.48,48.5,48.34,48.35,367000.0,38.5154,38.5313,38.4042,38.4122,367000.0
2011-01-28 15:50:00,48.35,48.36,48.2,48.25,662400.0,38.4122,38.4201,38.293,38.3327,662400.0
2011-01-31 09:30:00,48.5,48.6,48.25,48.44,128200.0,38.5313,38.6108,38.3327,38.4837,128200.0
2011-01-31 09:40:00,48.44,48.49,48.22,48.27,87500.0,38.4837,38.5234,38.3089,38.3486,87500.0
2011-01-31 09:50:00,48.26,48.26,48.0,48.1,137100.0,38.3407,38.3407,38.1341,38.2135,137100.0
2011-01-31 10:00:00,48.1,48.24,48.02,48.17,126300.0,38.2135,38.3248,38.15,38.2692,126300.0
2011-01-31 10:10:00,48.16,48.26,48.1,48.16,77600.0,38.2612,38.3407,38.2135,38.2612,77600.0
2011-01-31 10:20:00,48.17,48.44,48.15,48.36,120000.0,38.2692,38.4837,38.2533,38.4201,120000.0
2011-01-31 10:30:00,48.35,48.37,48.23,48.34,66300.0,38.4122,38.4281,38.3168,38.4042,66300.0
2011-01-31 10:40:00,48.34,48.39,48.26,48.28,52500.0,38.4042,38.4439,38.3407,38.3566,52500.0
2011-01-31 10:50:00,48.27,48.29,48.22,48.24,44100.0,38.3486,38.3645,38.3089,38.3248,44100.0
2011-01-31 11:00:00,48.24,48.3,48.22,48.23,46300.0,38.3248,38.3724,38.3089,38.3168,46300.0
2011-01-31 11:10:00,48.22,48.33,48.22,48.22,72800.0,38.3089,38.3963,38.3089,38.3089,72800.0
2011-01-31 11:20:00,48.23,48.38,48.19,48.31,68900.0,38.3168,38.436,38.2851,38.3804,68900.0
2011-01-31 11:30:00,48.31,48.32,48.19,48.23,45700.0,38.3804,38.3883,38.2851,38.3168,45700.0
2011-01-31 11:40:00,48.23,48.28,48.18,48.19,51300.0,38.3168,38.3566,38.2771,38.2851,51300.0
2011-01-31 11:50:00,48.2,48.24,48.14,48.19,30100.0,38.293,38.3248,38.2453,38.2851,30100.0
2011-01-31 12:00:00,48.19,48.25,48.15,48.22,65100.0,38.2851,38.3327,38.2533,38.3089,65100.0
2011-01-31 12:10:00,48.22,48.3,48.19,48.2,58200.0,38.3089,38.3724,38.2851,38.293,58200.0
2011-01-31 12:20:00,48.2,48.29,48.17,48.28,109100.0,38.293,38.3645,38.2692,38.3566,109100.0
2011-01-31 12:30:00,48.29,48.3,48.16,48.16,61000.0,38.3645,38.3724,38.2612,38.2612,61000.0
2011-01-31 12:40:00,48.15,48.15,48.02,48.11,81800.0,38.2533,38.2533,38.15,38.2215,81800.0
2011-01-31 12:50:00,48.11,48.22,48.08,48.14,39300.0,38.2215,38.3089,38.1977,38.2453,39300.0
2011-01-31 13:00:00,48.15,48.3,48.14,48.21,75200.0,38.2533,38.3724,38.2453,38.3009,75200.0
2011-01-31 13:10:00,48.22,48.25,48.15,48.17,39400.0,38.3089,38.3327,38.2533,38.2692,39400.0
2011-01-31 13:20:00,48.17,48.17,48.03,48.03,54000.0,38.2692,38.2692,38.1579,38.1579,54000.0
2011-01-31 13:30:00,48.03,48.09,48.0,48.0,54100.0,38.1579,38.2056,38.1341,38.1341,54100.0
2011-01-31 13:40:00,48.0,48.04,48.0,48.04,48700.0,38.1341,38.1659,38.1341,38.1659,48700.0
2011-01-31 13:50:00,48.03,48.04,48.0,48.01,61900.0,38.1579,38.1659,38.1341,38.142,61900.0
2011-01-31 14:00:00,48.01,48.09,48.01,48.01,58400.0,38.142,38.2056,38.142,38.142,58400.0
2011-01-31 14:10:00,48.01,48.03,47.97,48.03,123200.0,38.142,38.1579,38.1103,38.1579,123200.0
2011-01-31 14:20:00,48.02,48.13,48.0,48.11,114700.0,38.15,38.2374,38.1341,38.2215,114700.0
2011-01-31 14:30:00,48.1,48.15,48.03,48.15,171500.0,38.2135,38.2533,38.1579,38.2533,171500.0
2011-01-31 14:40:00,48.15,48.19,48.08,48.08,61600.0,38.2533,38.2851,38.1977,38.1977,61600.0
2011-01-31 14:50:00,48.07,48.19,48.05,48.18,125600.0,38.1897,38.2851,38.1738,38.2771,125600.0
2011-01-31 15:00:00,48.18,48.3,48.18,48.21,113500.0,38.2771,38.3724,38.2771,38.3009,113500.0
2011-01-31 15:10:00,48.22,48.25,48.18,48.22,117500.0,38.3089,38.3327,38.2771,38.3089,117500.0
2011-01-31 15:20:00,48.23,48.23,48.11,48.22,122800.0,38.3168,38.3168,38.2215,38.3089,122800.0
2011-01-31 15:30:00,48.21,48.27,48.18,48.23,116600.0,38.3009,38.3486,38.2771,38.3168,116600.0
2011-01-31 15:40:00,48.24,48.29,48.17,48.18,247700.0,38.3248,38.3645,38.2692,38.2771,247700.0
2011-01-31 15:50:00,48.18,48.18,48.11,48.16,320800.0,38.2771,38.2771,38.2215,38.2612,320800.0
2011-02-01 09:30:00,48.54,48.66,48.31,48.6,128000.0,38.5631,38.6584,38.3804,38.6108,128000.0
2011-02-01 09:40:00,48.62,48.76,48.52,48.75,82800.0,38.6267,38.7379,38.5472,38.7299,82800.0
2011-02-01 09:50:00,48.76,48.99,48.73,48.98,87600.0,38.7379,38.9206,38.7141,38.9127,87600.0
2011-02-01 10:00:00,48.98,49.0,48.85,48.93,103000.0,38.9127,38.9286,38.8094,38.873,103000.0
2011-02-01 10:10:00,48.93,49.11,48.8,49.08,136700.0,38.873,39.016,38.7697,38.9921,136700.0
2011-02-01 10:20:00,49.09,49.33,49.09,49.26,113800.0,39.0001,39.1907,39.0001,39.1351,113800.0
2011-02-01 10:30:00,49.26,49.42,49.24,49.42,150500.0,39.1351,39.2622,39.1192,39.2622,150500.0
2011-02-01 10:40:00,49.41,49.48,49.36,49.43,136300.0,39.2543,39.3099,39.2146,39.2702,136300.0
2011-02-01 10:50:00,49.42,49.54,49.41,49.51,158400.0,39.2622,39.3576,39.2543,39.3337,158400.0
2011-02-01 11:00:00,49.51,49.55,49.48,49.5,61900.0,39.3337,39.3655,39.3099,39.3258,61900.0
2011-02-01 11:10:00,49.5,49.52,49.44,49.46,64600.0,39.3258,39.3417,39.2781,39.294,64600.0
2011-02-01 11:20:00,49.45,49.48,49.38,49.45,156400.0,39.2861,39.3099,39.2305,39.2861,156400.0
2011-02-01 11:30:00,49.45,49.49,49.39,49.45,107700.0,39.2861,39.3178,39.2384,39.2861,107700.0
2011-02-01 11:40:00,49.45,49.53,49.4,49.4,111700.0,39.2861,39.3496,39.2463,39.2463,111700.0
2011-02-01 11:50:00,49.4,49.64,49.4,49.59,118000.0,39.2463,39.437,39.2463,39.3973,118000.0
2011-02-01 12:00:00,49.58,49.72,49.58,49.65,216200.0,39.3894,39.5006,39.3894,39.445,216200.0
2011-02-01 12:10:00,49.65,49.66,49.55,49.61,85700.0,39.445,39.4529,39.3655,39.4132,85700.0
2011-02-01 12:20:00,49.62,49.72,49.62,49.69,76600.0,39.4211,39.5006,39.4211,39.4767,76600.0
2011-02-01 12:30:00,49.69,49.74,49.67,49.7,68500.0,39.4767,39.5165,39.4609,39.4847,68500.0
2011-02-01 12:40:00,49.69,49.73,49.67,49.72,114900.0,39.4767,39.5085,39.4609,39.5006,114900.0
2011-02-01 12:50:00,49.72,49.88,49.72,49.86,104600.0,39.5006,39.6277,39.5006,39.6118,104600.0
2011-02-01 13:00:00,49.85,49.92,49.78,49.78,96800.0,39.6039,39.6595,39.5482,39.5482,96800.0
2011-02-01 13:10:00,49.78,49.84,49.73,49.83,94800.0,39.5482,39.5959,39.5085,39.588,94800.0
2011-02-01 13:20:00,49.82,49.94,49.79,49.91,80300.0,39.58,39.6754,39.5562,39.6515,80300.0
2011-02-01 13:30:00,49.89,49.98,49.88,49.95,138700.0,39.6356,39.7071,39.6277,39.6833,138700.0
2011-02-01 13:40:00,49.94,49.98,49.84,49.97,62400.0,39.6754,39.7071,39.5959,39.6992,62400.0
2011-02-01 13:50:00,49.98,50.0,49.9,49.93,118600.0,39.7071,39.723,39.6436,39.6674,118600.0
2011-02-01 14:00:00,49.94,49.95,49.87,49.91,99100.0,39.6754,39.6833,39.6197,39.6515,99100.0
2011-02-01 14:10:00,49.91,49.91,49.8,49.85,107000.0,39.6515,39.6515,39.5641,39.6039,107000.0
2011-02-01 14:20:00,49.85,49.85,49.74,49.74,80300.0,39.6039,39.6039,39.5165,39.5165,80300.0
2011-02-01 14:30:00,49.75,49.76,49.67,49.67,87800.0,39.5244,39.5324,39.4609,39.4609,87800.0
2011-02-01 14:40:00,49.68,49.78,49.65,49.66,113100.0,39.4688,39.5482,39.445,39.4529,113100.0
2011-02-01 14:50:00,49.67,49.8,49.57,49.8,145000.0,39.4609,39.5641,39.3814,39.5641,145000.0
2011-02-01 15:00:00,49.8,49.81,49.71,49.73,89600.0,39.5641,39.5721,39.4926,39.5085,89600.0
2011-02-01 15:10:00,49.73,49.77,49.68,49.77,64500.0,39.5085,39.5403,39.4688,39.5403,64500.0
2011-02-01 15:20:00,49.78,49.83,49.74,49.81,123900.0,39.5482,39.588,39.5165,39.5721,123900.0
2011-02-01 15:30:00,49.81,49.9,49.8,49.84,174600.0,39.5721,39.6436,39.5641,39.5959,174600.0
2011-02-01 15:40:00,49.84,49.95,49.8,49.93,260200.0,39.5959,39.6833,39.5641,39.6674,260200.0
2011-02-01 15:50:00,49.94,49.94,49.8,49.83,529900.0,39.6754,39.6754,39.5641,39.588,529900.0
2011-02-02 09:30:00,48.97,49.29,48.97,49.21,245900.0,38.9047,39.159,38.9047,39.0954,245900.0
2011-02-02 09:40:00,49.23,49.62,49.2,49.55,186500.0,39.1113,39.4211,39.0875,39.3655,186500.0
2011-02-02 09:50:00,49.55,49.91,49.54,49.78,143400.0,39.3655,39.6515,39.3576,39.5482,143400.0
2011-02-02 10:00:00,49.77,49.77,49.27,49.29,100400.0,39.5403,39.5403,39.1431,39.159,100400.0
2011-02-02 10:10:00,49.29,49.53,49.29,49.41,74700.0,39.159,39.3496,39.159,39.2543,74700.0
2011-02-02 10:20:00,49.41,49.51,49.31,49.51,117600.0,39.2543,39.3337,39.1748,39.3337,117600.0
2011-02-02 10:30:00,49.5,49.54,49.45,49.48,125600.0,39.3258,39.3576,39.2861,39.3099,125600.0
2011-02-02 10:40:00,49.47,49.53,49.47,49.52,76000.0,39.302,39.3496,39.302,39.3417,76000.0
2011-02-02 10:50:00,49.52,49.67,49.51,49.6,67300.0,39.3417,39.4609,39.3337,39.4052,67300.0
2011-02-02 11:00:00,49.58,49.65,49.53,49.63,87400.0,39.3894,39.445,39.3496,39.4291,87400.0
2011-02-02 11:10:00,49.63,49.65,49.6,49.61,84000.0,39.4291,39.445,39.4052,39.4132,84000.0
2011-02-02 11:20:00,49.61,49.7,49.6,49.64,69300.0,39.4132,39.4847,39.4052,39.437,69300.0
2011-02-02 11:30:00,49.63,49.69,49.57,49.58,94900.0,39.4291,39.4767,39.3814,39.3894,94900.0
2011-02-02 11:40:00,49.58,49.69,49.57,49.69,103900.0,39.3894,39.4767,39.3814,39.4767,103900.0
2011-02-02 11:50:00,49.69,49.73,49.59,49.71,94600.0,39.4767,39.5085,39.3973,39.4926,94600.0
2011-02-02 12:00:00,49.7,49.75,49.6,49.65,49300.0,39.4847,39.5244,39.4052,39.445,49300.0
2011-02-02 12:10:00,49.65,49.74,49.62,49.66,84200.0,39.445,39.5165,39.4211,39.4529,84200.0
2011-02-02 12:20:00,49.66,49.66,49.56,49.58,55700.0,39.4529,39.4529,39.3735,39.3894,55700.0
2011-02-02 12:30:00,49.59,49.6,49.55,49.59,62600.0,39.3973,39.4052,39.3655,39.3973,62600.0
2011-02-02 12:40:00,49.59,49.68,49.56,49.68,50600.0,39.3973,39.4688,39.3735,39.4688,50600.0
2011-02-02 12:50:00,49.68,49.72,49.61,49.69,47600.0,39.4688,39.5006,39.4132,39.4767,47600.0
2011-02-02 13:00:00,49.69,49.75,49.69,49.72,48700.0,39.4767,39.5244,39.4767,39.5006,48700.0
2011-02-02 13:10:00,49.72,49.78,49.7,49.75,46300.0,39.5006,39.5482,39.4847,39.5244,46300.0
2011-02-02 13:20:00,49.75,49.82,49.74,49.81,54200.0,39.5244,39.58,39.5165,39.5721,54200.0
2011-02-02 13:30:00,49.8,49.86,49.8,49.83,70300.0,39.5641,39.6118,39.5641,39.588,70300.0
2011-02-02 13:40:00,49.83,49.83,49.64,49.64,69900.0,39.588,39.588,39.437,39.437,69900.0
2011-02-02 13:50:00,49.64,49.82,49.63,49.75,197500.0,39.437,39.58,39.4291,39.5244,197500.0
2011-02-02 14:00:00,49.74,49.75,49.65,49.69,42000.0,39.5165,39.5244,39.445,39.4767,42000.0
2011-02-02 14:10:00,49.69,49.73,49.64,49.67,59500.0,39.4767,39.5085,39.437,39.4609,59500.0
2011-02-02 14:20:00,49.66,49.71,49.65,49.67,60100.0,39.4529,39.4926,39.445,39.4609,60100.0
2011-02-02 14:30:00,49.67,49.72,49.64,49.69,46000.0,39.4609,39.5006,39.437,39.4767,46000.0
2011-02-02 14:40:00,49.67,49.71,49.64,49.65,54700.0,39.4609,39.4926,39.437,39.445,54700.0
2011-02-02 14:50:00,49.65,49.72,49.65,49.68,60200.0,39.445,39.5006,39.445,39.4688,60200.0
2011-02-02 15:00:00,49.68,49.75,49.67,49.7,50300.0,39.4688,39.5244,39.4609,39.4847,50300.0
2011-02-02 15:10:00,49.7,49.7,49.57,49.6,88800.0,39.4847,39.4847,39.3814,39.4052,88800.0
2011-02-02 15:20:00,49.6,49.65,49.49,49.52,93000.0,39.4052,39.445,39.3178,39.3417,93000.0
2011-02-02 15:30:00,49.52,49.52,49.4,49.47,146400.0,39.3417,39.3417,39.2463,39.302,146400.0
2011-02-02 15:40:00,49.47,49.56,49.46,49.46,113400.0,39.302,39.3735,39.294,39.294,113400.0
2011-02-02 15:50:00,49.47,49.52,49.39,49.45,239600.0,39.302,39.3417,39.2384,39.2861,239600.0
2011-02-03 09:30:00,49.39,49.46,49.17,49.36,73700.0,39.2384,39.294,39.0636,39.2146,73700.0
2011-02-03 09:40:00,49.37,49.38,49.05,49.13,84300.0,39.2225,39.2305,38.9683,39.0318,84300.0
2011-02-03 09:50:00,49.13,49.21,48.86,48.98,90400.0,39.0318,39.0954,38.8173,38.9127,90400.0
2011-02-03 10:00:00,49.0,49.09,48.68,48.88,85600.0,38.9286,39.0001,38.6743,38.8332,85600.0
2011-02-03 10:10:00,48.88,48.88,48.6,48.68,88200.0,38.8332,38.8332,38.6108,38.6743,88200.0
2011-02-03 10:20:00,48.7,48.81,48.63,48.79,194300.0,38.6902,38.7776,38.6346,38.7617,194300.0
2011-02-03 10:30:00,48.79,48.81,48.7,48.8,60500.0,38.7617,38.7776,38.6902,38.7697,60500.0
2011-02-03 10:40:00,48.8,48.89,48.75,48.77,55600.0,38.7697,38.8412,38.7299,38.7458,55600.0
2011-02-03 10:50:00,48.78,48.85,48.73,48.76,39800.0,38.7538,38.8094,38.7141,38.7379,39800.0
2011-02-03 11:00:00,48.77,48.79,48.66,48.69,38400.0,38.7458,38.7617,38.6584,38.6823,38400.0
2011-02-03 11:10:00,48.68,48.75,48.61,48.72,46400.0,38.6743,38.7299,38.6187,38.7061,46400.0
2011-02-03 11:20:00,48.71,48.8,48.69,48.74,30700.0,38.6982,38.7697,38.6823,38.722,30700.0
2011-02-03 11:30:00,48.74,48.81,48.71,48.8,78600.0,38.722,38.7776,38.6982,38.7697,78600.0
2011-02-03 11:40:00,48.78,48.81,48.69,48.76,42000.0,38.7538,38.7776,38.6823,38.7379,42000.0
2011-02-03 11:50:00,48.76,48.81,48.74,48.76,31200.0,38.7379,38.7776,38.722,38.7379,31200.0
2011-02-03 12:00:00,48.77,48.85,48.71,48.72,33500.0,38.7458,38.8094,38.6982,38.7061,33500.0
2011-02-03 12:10:00,48.71,48.8,48.71,48.79,20800.0,38.6982,38.7697,38.6982,38.7617,20800.0
2011-02-03 12:20:00,48.8,48.81,48.73,48.78,24900.0,38.7697,38.7776,38.7141,38.7538,24900.0
2011-02-03 12:30:00,48.78,48.8,48.75,48.79,45200.0,38.7538,38.7697,38.7299,38.7617,45200.0
2011-02-03 12:40:00,48.78,48.81,48.72,48.76,43100.0,38.7538,38.7776,38.7061,38.7379,43100.0
2011-02-03 12:50:00,48.76,48.81,48.74,48.8,29900.0,38.7379,38.7776,38.722,38.7697,29900.0
2011-02-03 13:00:00,48.79,48.8,48.68,48.7,32600.0,38.7617,38.7697,38.6743,38.6902,32600.0
2011-02-03 13:10:00,48.7,48.72,48.6,48.62,38300.0,38.6902,38.7061,38.6108,38.6267,38300.0
2011-02-03 13:20:00,48.64,48.76,48.63,48.76,39400.0,38.6426,38.7379,38.6346,38.7379,39400.0
2011-02-03 13:30:00,48.76,48.76,48.63,48.63,21000.0,38.7379,38.7379,38.6346,38.6346,21000.0
2011-02-03 13:40:00,48.65,48.66,48.56,48.56,41300.0,38.6505,38.6584,38.579,38.579,41300.0
2011-02-03 13:50:00,48.56,48.62,48.54,48.62,29100.0,38.579,38.6267,38.5631,38.6267,29100.0
2011-02-03 14:00:00,48.62,48.66,48.6,48.64,56000.0,38.6267,38.6584,38.6108,38.6426,56000.0
2011-02-03 14:10:00,48.65,48.65,48.55,48.64,65300.0,38.6505,38.6505,38.5711,38.6426,65300.0
2011-02-03 14:20:00,48.64,48.65,48.6,48.62,54600.0,38.6426,38.6505,38.6108,38.6267,54600.0
2011-02-03 14:30:00,48.63,48.65,48.58,48.6,43400.0,38.6346,38.6505,38.5949,38.6108,43400.0
2011-02-03 14:40:00,48.6,48.65,48.57,48.65,45800.0,38.6108,38.6505,38.5869,38.6505,45800.0
2011-02-03 14:50:00,48.64,48.84,48.64,48.83,112700.0,38.6426,38.8015,38.6426,38.7935,112700.0
2011-02-03 15:00:00,48.83,49.04,48.83,49.02,67000.0,38.7935,38.9603,38.7935,38.9445,67000.0
2011-02-03 15:10:00,49.02,49.05,48.98,49.01,62500.0,38.9445,38.9683,38.9127,38.9365,62500.0
2011-02-03 15:20:00,49.02,49.09,49.01,49.01,49900.0,38.9445,39.0001,38.9365,38.9365,49900.0
2011-02-03 15:30:00,49.02,49.16,49.02,49.14,88400.0,38.9445,39.0557,38.9445,39.0398,88400.0
2011-02-03 15:40:00,49.13,49.16,49.06,49.1,150600.0,39.0318,39.0557,38.9762,39.008,150600.0
2011-02-03 15:50:00,49.1,49.12,49.02,49.04,233100.0,39.008,39.0239,38.9445,38.9603,233100.0
2011-02-04 09:30:00,49.19,49.19,48.72,48.73,102400.0,39.0795,39.0795,38.7061,38.7141,102400.0
2011-02-04 09:40:00,48.73,48.97,48.71,48.74,98000.0,38.7141,38.9047,38.6982,38.722,98000.0
2011-02-04 09:50:00,48.74,48.88,48.73,48.78,79500.0,38.722,38.8332,38.7141,38.7538,79500.0
2011-02-04 10:00:00,48.78,48.88,48.78,48.79,36500.0,38.7538,38.8332,38.7538,38.7617,36500.0
2011-02-04 10:10:00,48.79,48.92,48.73,48.91,84100.0,38.7617,38.865,38.7141,38.8571,84100.0
2011-02-04 10:20:00,48.91,49.12,48.88,48.88,66400.0,38.8571,39.0239,38.8332,38.8332,66400.0
2011-02-04 10:30:00,48.89,48.97,48.81,48.85,57200.0,38.8412,38.9047,38.7776,38.8094,57200.0
2011-02-04 10:40:00,48.85,48.85,48.72,48.73,62200.0,38.8094,38.8094,38.7061,38.7141,62200.0
2011-02-04 10:50:00,48.73,48.77,48.54,48.61,115300.0,38.7141,38.7458,38.5631,38.6187,115300.0
2011-02-04 11:00:00,48.61,48.65,48.58,48.62,68500.0,38.6187,38.6505,38.5949,38.6267,68500.0
2011-02-04 11:10:00,48.64,48.64,48.44,48.61,86100.0,38.6426,38.6426,38.4837,38.6187,86100.0
2011-02-04 11:20:00,48.61,48.74,48.61,48.68,34100.0,38.6187,38.722,38.6187,38.6743,34100.0
2011-02-04 11:30:00,48.69,48.82,48.65,48.71,29900.0,38.6823,38.7856,38.6505,38.6982,29900.0
2011-02-04 11:40:00,48.71,48.75,48.56,48.63,48700.0,38.6982,38.7299,38.579,38.6346,48700.0
2011-02-04 11:50:00,48.63,48.67,48.57,48.59,45200.0,38.6346,38.6664,38.5869,38.6028,45200.0
2011-02-04 12:00:00,48.6,48.63,48.55,48.62,22700.0,38.6108,38.6346,38.5711,38.6267,22700.0
2011-02-04 12:10:00,48.63,48.66,48.55,48.62,23100.0,38.6346,38.6584,38.5711,38.6267,23100.0
2011-02-04 12:20:00,48.62,48.71,48.62,48.64,16100.0,38.6267,38.6982,38.6267,38.6426,16100.0
2011-02-04 12:30:00,48.66,48.69,48.59,48.61,34200.0,38.6584,38.6823,38.6028,38.6187,34200.0
2011-02-04 12:40:00,48.61,48.62,48.58,48.59,25700.0,38.6187,38.6267,38.5949,38.6028,25700.0
2011-02-04 12:50:00,48.58,48.62,48.56,48.59,23800.0,38.5949,38.6267,38.579,38.6028,23800.0
2011-02-04 13:00:00,48.59,48.63,48.49,48.63,168200.0,38.6028,38.6346,38.5234,38.6346,168200.0
2011-02-04 13:10:00,48.63,48.63,48.51,48.52,46000.0,38.6346,38.6346,38.5393,38.5472,46000.0
2011-02-04 13:20:00,48.52,48.57,48.46,48.46,67600.0,38.5472,38.5869,38.4996,38.4996,67600.0
2011-02-04 13:30:00,48.47,48.54,48.47,48.51,35500.0,38.5075,38.5631,38.5075,38.5393,35500.0
2011-02-04 13:40:00,48.52,48.61,48.49,48.6,44500.0,38.5472,38.6187,38.5234,38.6108,44500.0
2011-02-04 13:50:00,48.6,48.66,48.58,48.61,37000.0,38.6108,38.6584,38.5949,38.6187,37000.0
2011-02-04 14:00:00,48.62,48.7,48.62,48.66,59000.0,38.6267,38.6902,38.6267,38.6584,59000.0
2011-02-04 14:10:00,48.66,48.68,48.55,48.55,255700.0,38.6584,38.6743,38.5711,38.5711,255700.0
2011-02-04 14:20:00,48.54,48.6,48.53,48.58,40800.0,38.5631,38.6108,38.5552,38.5949,40800.0
2011-02-04 14:30:00,48.58,48.63,48.56,48.57,32700.0,38.5949,38.6346,38.579,38.5869,32700.0
2011-02-04 14:40:00,48.58,48.61,48.52,48.57,37700.0,38.5949,38.6187,38.5472,38.5869,37700.0
2011-02-04 14:50:00,48.58,48.63,48.57,48.63,55900.0,38.5949,38.6346,38.5869,38.6346,55900.0
2011-02-04 15:00:00,48.62,48.65,48.56,48.6,64400.0,38.6267,38.6505,38.579,38.6108,64400.0
2011-02-04 15:10:00,48.6,48.73,48.6,48.66,76900.0,38.6108,38.7141,38.6108,38.6584,76900.0
2011-02-04 15:20:00,48.66,48.76,48.64,48.69,97500.0,38.6584,38.7379,38.6426,38.6823,97500.0
2011-02-04 15:30:00,48.7,48.8,48.69,48.71,121600.0,38.6902,38.7697,38.6823,38.6982,121600.0
2011-02-04 15:40:00,48.72,48.83,48.72,48.82,137100.0,38.7061,38.7935,38.7061,38.7856,137100.0
2011-02-04 15:50:00,48.83,48.84,48.65,48.73,322600.0,38.7935,38.8015,38.6505,38.7141,322600.0
2011-02-07 09:30:00,48.99,49.16,48.82,48.93,113700.0,38.9206,39.0557,38.7856,38.873,113700.0
2011-02-07 09:40:00,48.93,49.33,48.91,49.32,91100.0,38.873,39.1907,38.8571,39.1828,91100.0
2011-02-07 09:50:00,49.32,49.39,49.24,49.39,80400.0,39.1828,39.2384,39.1192,39.2384,80400.0
2011-02-07 10:00:00,49.39,49.58,49.39,49.52,104500.0,39.2384,39.3894,39.2384,39.3417,104500.0
2011-02-07 10:10:00,49.53,49.58,49.47,49.58,59600.0,39.3496,39.3894,39.302,39.3894,59600.0
2011-02-07 10:20:00,49.57,49.81,49.57,49.77,97600.0,39.3814,39.5721,39.3814,39.5403,97600.0
2011-02-07 10:30:00,49.76,49.85,49.71,49.85,57100.0,39.5324,39.6039,39.4926,39.6039,57100.0
2011-02-07 10:40:00,49.84,49.85,49.68,49.78,45300.0,39.5959,39.6039,39.4688,39.5482,45300.0
2011-02-07 10:50:00,49.79,49.79,49.64,49.72,38900.0,39.5562,39.5562,39.437,39.5006,38900.0
2011-02-07 11:00:00,49.73,49.78,49.68,49.75,55300.0,39.5085,39.5482,39.4688,39.5244,55300.0
2011-02-07 11:10:00,49.74,49.81,49.67,49.73,77400.0,39.5165,39.5721,39.4609,39.5085,77400.0
2011-02-07 11:20:00,49.73,49.83,49.72,49.82,67200.0,39.5085,39.588,39.5006,39.58,67200.0
2011-02-07 11:30:00,49.82,49.91,49.76,49.89,28800.0,39.58,39.6515,39.5324,39.6356,28800.0
2011-02-07 11:40:00,49.89,49.95,49.76,49.76,30200.0,39.6356,39.6833,39.5324,39.5324,30200.0
2011-02-07 11:50:00,49.75,49.79,49.71,49.75,46400.0,39.5244,39.5562,39.4926,39.5244,46400.0
2011-02-07 12:00:00,49.75,49.78,49.7,49.72,20600.0,39.5244,39.5482,39.4847,39.5006,20600.0
2011-02-07 12:10:00,49.72,49.72,49.66,49.66,26900.0,39.5006,39.5006,39.4529,39.4529,26900.0
2011-02-07 12:20:00,49.66,49.71,49.63,49.65,38000.0,39.4529,39.4926,39.4291,39.445,38000.0
2011-02-07 12:30:00,49.64,49.66,49.56,49.65,198800.0,39.437,39.4529,39.3735,39.445,198800.0
2011-02-07 12:40:00,49.67,49.71,49.64,49.7,19600.0,39.4609,39.4926,39.437,39.4847,19600.0
2011-02-07 12:50:00,49.7,49.72,49.63,49.63,22700.0,39.4847,39.5006,39.4291,39.4291,22700.0
2011-02-07 13:00:00,49.63,49.68,49.58,49.64,44100.0,39.4291,39.4688,39.3894,39.437,44100.0
2011-02-07 13:10:00,49.64,49.73,49.62,49.71,18300.0,39.437,39.5085,39.4211,39.4926,18300.0
2011-02-07 13:20:00,49.72,49.79,49.7,49.74,17200.0,39.5006,39.5562,39.4847,39.5165,17200.0
2011-02-07 13:30:00,49.75,49.77,49.69,49.72,17700.0,39.5244,39.5403,39.4767,39.5006,17700.0
2011-02-07 13:40:00,49.74,49.79,49.68,49.72,28300.0,39.5165,39.5562,39.4688,39.5006,28300.0
2011-02-07 13:50:00,49.72,49.8,49.71,49.77,17700.0,39.5006,39.5641,39.4926,39.5403,17700.0
2011-02-07 14:00:00,49.77,49.8,49.71,49.71,28000.0,39.5403,39.5641,39.4926,39.4926,28000.0
2011-02-07 14:10:00,49.71,49.72,49.59,49.63,50400.0,39.4926,39.5006,39.3973,39.4291,50400.0
2011-02-07 14:20:00,49.63,49.7,49.63,49.69,29400.0,39.4291,39.4847,39.4291,39.4767,29400.0
2011-02-07 14:30:00,49.68,49.72,49.65,49.7,20600.0,39.4688,39.5006,39.445,39.4847,20600.0
2011-02-07 14:40:00,49.7,49.74,49.65,49.71,40900.0,39.4847,39.5165,39.445,39.4926,40900.0
2011-02-07 14:50:00,49.71,49.74,49.59,49.6,42200.0,39.4926,39.5165,39.3973,39.4052,42200.0
2011-02-07 15:00:00,49.6,49.68,49.59,49.68,32800.0,39.4052,39.4688,39.3973,39.4688,32800.0
2011-02-07 15:10:00,49.68,49.68,49.48,49.49,64700.0,39.4688,39.4688,39.3099,39.3178,64700.0
2011-02-07 15:20:00,49.49,49.58,49.45,49.54,77700.0,39.3178,39.3894,39.2861,39.3576,77700.0
2011-02-07 15:30:00,49.54,49.56,49.43,49.48,131200.0,39.3576,39.3735,39.2702,39.3099,131200.0
2011-02-07 15:40:00,49.48,49.62,49.48,49.56,153600.0,39.3099,39.4211,39.3099,39.3735,153600.0
2011-02-07 15:50:00,49.57,49.58,49.46,49.5,204200.0,39.3814,39.3894,39.294,39.3258,204200.0
2011-02-08 09:30:00,49.62,49.74,49.45,49.7,98700.0,39.4211,39.5165,39.2861,39.4847,98700.0
2011-02-08 09:40:00,49.7,49.75,49.59,49.7,84000.0,39.4847,39.5244,39.3973,39.4847,84000.0
2011-02-08 09:50:00,49.69,49.97,49.62,49.97,106600.0,39.4767,39.6992,39.4211,39.6992,106600.0
2011-02-08 10:00:00,49.97,50.18,49.91,50.18,281400.0,39.6992,39.866,39.6515,39.866,281400.0
2011-02-08 10:10:00,50.18,50.65,50.13,50.64,409500.0,39.866,40.2394,39.8263,40.2315,409500.0
2011-02-08 10:20:00,50.64,51.19,50.55,50.83,568600.0,40.2315,40.6684,40.16,40.3824,568600.0
2011-02-08 10:30:00,50.83,51.07,50.75,50.82,241500.0,40.3824,40.5731,40.3189,40.3745,241500.0
2011-02-08 10:40:00,50.81,51.07,50.76,51.03,195300.0,40.3665,40.5731,40.3268,40.5413,195300.0
2011-02-08 10:50:00,51.04,51.37,51.04,51.28,240100.0,40.5493,40.8114,40.5493,40.7399,240100.0
2011-02-08 11:00:00,51.28,51.34,50.89,50.94,384700.0,40.7399,40.7876,40.4301,40.4698,384700.0
2011-02-08 11:10:00,50.94,51.01,50.84,50.84,259400.0,40.4698,40.5254,40.3904,40.3904,259400.0
2011-02-08 11:20:00,50.85,50.87,50.75,50.82,124600.0,40.3983,40.4142,40.3189,40.3745,124600.0
2011-02-08 11:30:00,50.82,51.05,50.8,51.02,121800.0,40.3745,40.5572,40.3586,40.5334,121800.0
2011-02-08 11:40:00,51.02,51.08,50.95,50.98,58900.0,40.5334,40.581,40.4778,40.5016,58900.0
2011-02-08 11:50:00,50.97,51.04,50.92,50.99,74900.0,40.4937,40.5493,40.4539,40.5095,74900.0
2011-02-08 12:00:00,50.99,51.04,50.96,50.97,55000.0,40.5095,40.5493,40.4857,40.4937,55000.0
2011-02-08 12:10:00,50.98,51.01,50.89,50.96,89300.0,40.5016,40.5254,40.4301,40.4857,89300.0
2011-02-08 12:20:00,50.95,51.12,50.94,51.1,49000.0,40.4778,40.6128,40.4698,40.5969,49000.0
2011-02-08 12:30:00,51.09,51.17,51.04,51.07,67000.0,40.589,40.6525,40.5493,40.5731,67000.0
2011-02-08 12:40:00,51.09,51.14,51.02,51.11,69400.0,40.589,40.6287,40.5334,40.6049,69400.0
2011-02-08 12:50:00,51.11,51.14,51.05,51.09,63300.0,40.6049,40.6287,40.5572,40.589,63300.0
2011-02-08 13:00:00,51.09,51.09,51.0,51.05,82200.0,40.589,40.589,40.5175,40.5572,82200.0
2011-02-08 13:10:00,51.05,51.18,51.05,51.13,56100.0,40.5572,40.6605,40.5572,40.6208,56100.0
2011-02-08 13:20:00,51.13,51.13,51.04,51.1,77500.0,40.6208,40.6208,40.5493,40.5969,77500.0
2011-02-08 13:30:00,51.1,51.17,51.05,51.17,56600.0,40.5969,40.6525,40.5572,40.6525,56600.0
2011-02-08 13:40:00,51.17,51.37,51.14,51.35,153300.0,40.6525,40.8114,40.6287,40.7955,153300.0
2011-02-08 13:50:00,51.36,51.6,51.32,51.53,129300.0,40.8035,40.9942,40.7717,40.9385,129300.0
2011-02-08 14:00:00,51.53,51.65,51.45,51.55,172400.0,40.9385,41.0339,40.875,40.9544,172400.0
2011-02-08 14:10:00,51.55,51.61,51.48,51.59,108800.0,40.9544,41.0021,40.8988,40.9862,108800.0
2011-02-08 14:20:00,51.59,51.71,51.57,51.6,138400.0,40.9862,41.0816,40.9703,40.9942,138400.0
2011-02-08 14:30:00,51.62,51.62,51.53,51.62,188000.0,41.0101,41.0101,40.9385,41.0101,188000.0
2011-02-08 14:40:00,51.62,51.63,51.55,51.58,68700.0,41.0101,41.018,40.9544,40.9783,68700.0
2011-02-08 14:50:00,51.57,51.62,51.45,51.5,129800.0,40.9703,41.0101,40.875,40.9147,129800.0
2011-02-08 15:00:00,51.5,51.59,51.43,51.58,203500.0,40.9147,40.9862,40.8591,40.9783,203500.0
2011-02-08 15:10:00,51.57,51.65,51.52,51.54,204700.0,40.9703,41.0339,40.9306,40.9465,204700.0
2011-02-08 15:20:00,51.54,51.62,51.5,51.54,246300.0,40.9465,41.0101,40.9147,40.9465,246300.0
2011-02-08 15:30:00,51.55,51.62,51.49,51.57,216700.0,40.9544,41.0101,40.9068,40.9703,216700.0
2011-02-08 15:40:00,51.56,51.6,51.5,51.52,294900.0,40.9624,40.9942,40.9147,40.9306,294900.0
2011-02-08 15:50:00,51.52,51.61,51.47,51.57,695200.0,40.9306,41.0021,40.8909,40.9703,695200.0
2011-02-09 09:30:00,51.26,51.5,51.24,51.36,267800.0,40.7639,40.9548,40.748,40.8435,267800.0
2011-02-09 09:40:00,51.36,51.44,51.15,51.15,149100.0,40.8435,40.9071,40.6765,40.6765,149100.0
2011-02-09 09:50:00,51.15,51.26,51.06,51.24,61900.0,40.6765,40.7639,40.6049,40.748,61900.0
2011-02-09 10:00:00,51.24,51.38,51.23,51.32,66100.0,40.748,40.8594,40.7401,40.8117,66100.0
2011-02-09 10:10:00,51.31,51.34,51.09,51.1,71200.0,40.8037,40.8276,40.6288,40.6367,71200.0
2011-02-09 10:20:00,51.1,51.33,51.07,51.33,103200.0,40.6367,40.8196,40.6129,40.8196,103200.0
2011-02-09 10:30:00,51.33,51.43,51.33,51.41,37900.0,40.8196,40.8991,40.8196,40.8832,37900.0
2011-02-09 10:40:00,51.42,51.48,51.36,51.47,74400.0,40.8912,40.9389,40.8435,40.9309,74400.0
2011-02-09 10:50:00,51.49,51.49,51.39,51.47,55500.0,40.9469,40.9469,40.8673,40.9309,55500.0
2011-02-09 11:00:00,51.48,51.63,51.46,51.6,61100.0,40.9389,41.0582,40.923,41.0343,61100.0
2011-02-09 11:10:00,51.59,51.6,51.39,51.44,80900.0,41.0264,41.0343,40.8673,40.9071,80900.0
2011-02-09 11:20:00,51.44,51.45,51.22,51.25,170600.0,40.9071,40.915,40.7321,40.756,170600.0
2011-02-09 11:30:00,51.25,51.3,51.08,51.08,148300.0,40.756,40.7958,40.6208,40.6208,148300.0
2011-02-09 11:40:00,51.08,51.27,51.05,51.24,250800.0,40.6208,40.7719,40.5969,40.748,250800.0
2011-02-09 11:50:00,51.22,51.3,51.11,51.12,60700.0,40.7321,40.7958,40.6447,40.6526,60700.0
2011-02-09 12:00:00,51.09,51.2,51.05,51.16,79300.0,40.6288,40.7162,40.5969,40.6844,79300.0
2011-02-09 12:10:00,51.15,51.17,51.07,51.11,114200.0,40.6765,40.6924,40.6129,40.6447,114200.0
2011-02-09 12:20:00,51.1,51.33,51.06,51.32,63900.0,40.6367,40.8196,40.6049,40.8117,63900.0
2011-02-09 12:30:00,51.32,51.39,51.29,51.34,51500.0,40.8117,40.8673,40.7878,40.8276,51500.0
2011-02-09 12:40:00,51.34,51.37,51.3,51.35,112100.0,40.8276,40.8514,40.7958,40.8355,112100.0
2011-02-09 12:50:00,51.34,51.36,51.14,51.16,115100.0,40.8276,40.8435,40.6685,40.6844,115100.0
2011-02-09 13:00:00,51.17,51.26,51.08,51.22,89700.0,40.6924,40.7639,40.6208,40.7321,89700.0
2011-02-09 13:10:00,51.22,51.29,51.17,51.22,84400.0,40.7321,40.7878,40.6924,40.7321,84400.0
2011-02-09 13:20:00,51.23,51.26,51.18,51.23,56300.0,40.7401,40.7639,40.7003,40.7401,56300.0
2011-02-09 13:30:00,51.23,51.25,51.17,51.17,30600.0,40.7401,40.756,40.6924,40.6924,30600.0
2011-02-09 13:40:00,51.16,51.23,51.08,51.12,81900.0,40.6844,40.7401,40.6208,40.6526,81900.0
2011-02-09 13:50:00,51.12,51.2,51.06,51.18,74300.0,40.6526,40.7162,40.6049,40.7003,74300.0
2011-02-09 14:00:00,51.17,51.19,51.05,51.11,102900.0,40.6924,40.7083,40.5969,40.6447,102900.0
2011-02-09 14:10:00,51.11,51.15,51.0,51.01,65000.0,40.6447,40.6765,40.5572,40.5651,65000.0
2011-02-09 14:20:00,51.0,51.06,50.85,50.9,173800.0,40.5572,40.6049,40.4379,40.4777,173800.0
2011-02-09 14:30:00,50.88,50.9,50.71,50.72,113900.0,40.4618,40.4777,40.3266,40.3345,113900.0
2011-02-09 14:40:00,50.72,50.73,50.48,50.6,317200.0,40.3345,40.3425,40.1437,40.2391,317200.0
2011-02-09 14:50:00,50.6,50.61,50.44,50.49,133100.0,40.2391,40.247,40.1119,40.1516,133100.0
2011-02-09 15:00:00,50.49,50.66,50.48,50.58,96000.0,40.1516,40.2868,40.1437,40.2232,96000.0
2011-02-09 15:10:00,50.57,50.78,50.55,50.76,119700.0,40.2152,40.3822,40.1993,40.3663,119700.0
2011-02-09 15:20:00,50.76,50.93,50.76,50.9,117100.0,40.3663,40.5015,40.3663,40.4777,117100.0
2011-02-09 15:30:00,50.89,50.93,50.88,50.89,133600.0,40.4697,40.5015,40.4618,40.4697,133600.0
2011-02-09 15:40:00,50.89,50.97,50.88,50.96,190400.0,40.4697,40.5333,40.4618,40.5254,190400.0
2011-02-09 15:50:00,50.96,51.06,50.93,51.03,316600.0,40.5254,40.6049,40.5015,40.581,316600.0
2011-02-10 09:30:00,50.78,51.42,50.77,51.36,169800.0,40.3822,40.8912,40.3743,40.8435,169800.0
2011-02-10 09:40:00,51.36,51.42,50.86,50.97,165300.0,40.8435,40.8912,40.4459,40.5333,165300.0
2011-02-10 09:50:00,50.95,51.1,50.88,51.07,82600.0,40.5174,40.6367,40.4618,40.6129,82600.0
2011-02-10 10:00:00,51.09,51.13,50.9,51.05,75500.0,40.6288,40.6606,40.4777,40.5969,75500.0
2011-02-10 10:10:00,51.05,51.36,50.97,51.33,115100.0,40.5969,40.8435,40.5333,40.8196,115100.0
2011-02-10 10:20:00,51.34,51.4,51.05,51.19,76200.0,40.8276,40.8753,40.5969,40.7083,76200.0
2011-02-10 10:30:00,51.19,51.37,51.15,51.34,89800.0,40.7083,40.8514,40.6765,40.8276,89800.0
2011-02-10 10:40:00,51.35,51.42,51.31,51.41,89900.0,40.8355,40.8912,40.8037,40.8832,89900.0
2011-02-10 10:50:00,51.41,51.41,51.2,51.2,54700.0,40.8832,40.8832,40.7162,40.7162,54700.0
2011-02-10 11:00:00,51.21,51.31,51.19,51.24,54300.0,40.7242,40.8037,40.7083,40.748,54300.0
2011-02-10 11:10:00,51.25,51.31,51.21,51.24,46600.0,40.756,40.8037,40.7242,40.748,46600.0
2011-02-10 11:20:00,51.25,51.31,51.22,51.28,34800.0,40.756,40.8037,40.7321,40.7799,34800.0
2011-02-10 11:30:00,51.28,51.31,51.22,51.22,53200.0,40.7799,40.8037,40.7321,40.7321,53200.0
2011-02-10 11:40:00,51.22,51.23,51.09,51.23,38900.0,40.7321,40.7401,40.6288,40.7401,38900.0
2011-02-10 11:50:00,51.23,51.34,51.23,51.33,53400.0,40.7401,40.8276,40.7401,40.8196,53400.0
2011-02-10 12:00:00,51.32,51.36,51.29,51.35,53600.0,40.8117,40.8435,40.7878,40.8355,53600.0
2011-02-10 12:10:00,51.35,51.39,51.31,51.39,57100.0,40.8355,40.8673,40.8037,40.8673,57100.0
2011-02-10 12:20:00,51.39,51.48,51.38,51.47,40700.0,40.8673,40.9389,40.8594,40.9309,40700.0
2011-02-10 12:30:00,51.47,51.51,51.4,51.4,70400.0,40.9309,40.9628,40.8753,40.8753,70400.0
2011-02-10 12:40:00,51.4,51.45,51.34,51.38,42500.0,40.8753,40.915,40.8276,40.8594,42500.0
2011-02-10 12:50:00,51.38,51.4,51.33,51.36,44600.0,40.8594,40.8753,40.8196,40.8435,44600.0
2011-02-10 13:00:00,51.36,51.39,51.32,51.38,58500.0,40.8435,40.8673,40.8117,40.8594,58500.0
2011-02-10 13:10:00,51.38,51.48,51.37,51.44,56200.0,40.8594,40.9389,40.8514,40.9071,56200.0
2011-02-10 13:20:00,51.44,51.5,51.43,51.44,47700.0,40.9071,40.9548,40.8991,40.9071,47700.0
2011-02-10 13:30:00,51.45,51.48,51.43,51.45,61700.0,40.915,40.9389,40.8991,40.915,61700.0
2011-02-10 13:40:00,51.44,51.56,51.41,51.56,102300.0,40.9071,41.0025,40.8832,41.0025,102300.0
2011-02-10 13:50:00,51.55,51.62,51.53,51.6,62800.0,40.9946,41.0502,40.9787,41.0343,62800.0
2011-02-10 14:00:00,51.59,51.72,51.54,51.68,111400.0,41.0264,41.1298,40.9866,41.0979,111400.0
2011-02-10 14:10:00,51.68,51.71,51.65,51.68,50500.0,41.0979,41.1218,41.0741,41.0979,50500.0
2011-02-10 14:20:00,51.68,51.71,51.58,51.59,87000.0,41.0979,41.1218,41.0184,41.0264,87000.0
2011-02-10 14:30:00,51.6,51.65,51.52,51.61,66400.0,41.0343,41.0741,40.9707,41.0423,66400.0
2011-02-10 14:40:00,51.61,51.63,51.58,51.6,44300.0,41.0423,41.0582,41.0184,41.0343,44300.0
2011-02-10 14:50:00,51.6,51.6,51.47,51.51,80600.0,41.0343,41.0343,40.9309,40.9628,80600.0
2011-02-10 15:00:00,51.52,51.55,51.46,51.53,116800.0,40.9707,40.9946,40.923,40.9787,116800.0
2011-02-10 15:10:00,51.53,51.61,51.51,51.58,47900.0,40.9787,41.0423,40.9628,41.0184,47900.0
2011-02-10 15:20:00,51.56,51.72,51.56,51.7,97300.0,41.0025,41.1298,41.0025,41.1139,97300.0
2011-02-10 15:30:00,51.7,51.76,51.66,51.66,126400.0,41.1139,41.1616,41.082,41.082,126400.0
2011-02-10 15:40:00,51.65,51.78,51.63,51.75,324100.0,41.0741,41.1775,41.0582,41.1536,324100.0
2011-02-10 15:50:00,51.75,51.79,51.55,51.76,442900.0,41.1536,41.1854,40.9946,41.1616,442900.0
2011-02-11 09:30:00,51.55,52.0,51.52,51.77,196800.0,40.9946,41.3524,40.9707,41.1695,196800.0
2011-02-11 09:40:00,51.77,51.83,51.64,51.75,140200.0,41.1695,41.2172,41.0661,41.1536,140200.0
2011-02-11 09:50:00,51.74,51.94,51.74,51.89,155600.0,41.1457,41.3047,41.1457,41.2649,155600.0
2011-02-11 10:00:00,51.89,51.92,51.72,51.8,90200.0,41.2649,41.2888,41.1298,41.1934,90200.0
2011-02-11 10:10:00,51.8,51.82,51.66,51.74,98300.0,41.1934,41.2093,41.082,41.1457,98300.0
2011-02-11 10:20:00,51.74,51.8,51.62,51.8,74000.0,41.1457,41.1934,41.0502,41.1934,74000.0
2011-02-11 10:30:00,51.81,52.17,51.81,52.03,192100.0,41.2013,41.4876,41.2013,41.3763,192100.0
2011-02-11 10:40:00,52.04,52.05,51.82,52.04,79700.0,41.3842,41.3922,41.2093,41.3842,79700.0
2011-02-11 10:50:00,52.05,52.18,51.96,52.12,60200.0,41.3922,41.4956,41.3206,41.4479,60200.0
2011-02-11 11:00:00,52.11,52.3,52.05,52.16,106500.0,41.4399,41.591,41.3922,41.4797,106500.0
2011-02-11 11:10:00,52.15,52.19,52.02,52.04,69900.0,41.4717,41.5035,41.3683,41.3842,69900.0
2011-02-11 11:20:00,52.06,52.27,52.04,52.26,48300.0,41.4001,41.5671,41.3842,41.5592,48300.0
2011-02-11 11:30:00,52.27,52.28,52.08,52.11,62700.0,41.5671,41.5751,41.416,41.4399,62700.0
2011-02-11 11:40:00,52.1,52.15,52.0,52.0,32000.0,41.4319,41.4717,41.3524,41.3524,32000.0
2011-02-11 11:50:00,52.0,52.04,51.91,51.99,54000.0,41.3524,41.3842,41.2809,41.3445,54000.0
2011-02-11 12:00:00,52.0,52.06,51.93,51.97,85100.0,41.3524,41.4001,41.2968,41.3286,85100.0
2011-02-11 12:10:00,51.98,52.04,51.79,51.8,62100.0,41.3365,41.3842,41.1854,41.1934,62100.0
2011-02-11 12:20:00,51.8,51.89,51.8,51.82,23900.0,41.1934,41.2649,41.1934,41.2093,23900.0
2011-02-11 12:30:00,51.83,52.0,51.83,51.92,46300.0,41.2172,41.3524,41.2172,41.2888,46300.0
2011-02-11 12:40:00,51.92,52.04,51.91,52.02,35700.0,41.2888,41.3842,41.2809,41.3683,35700.0
2011-02-11 12:50:00,52.02,52.05,51.89,51.91,78200.0,41.3683,41.3922,41.2649,41.2809,78200.0
2011-02-11 13:00:00,51.92,52.03,51.9,52.03,29400.0,41.2888,41.3763,41.2729,41.3763,29400.0
2011-02-11 13:10:00,52.02,52.07,51.98,52.01,47600.0,41.3683,41.4081,41.3365,41.3604,47600.0
2011-02-11 13:20:00,52.01,52.06,51.99,52.03,41900.0,41.3604,41.4001,41.3445,41.3763,41900.0
2011-02-11 13:30:00,52.04,52.04,51.97,51.98,35400.0,41.3842,41.3842,41.3286,41.3365,35400.0
2011-02-11 13:40:00,51.98,52.0,51.93,51.98,51500.0,41.3365,41.3524,41.2968,41.3365,51500.0
2011-02-11 13:50:00,51.97,52.09,51.95,52.06,40200.0,41.3286,41.424,41.3127,41.4001,40200.0
2011-02-11 14:00:00,52.06,52.15,52.05,52.1,63800.0,41.4001,41.4717,41.3922,41.4319,63800.0
2011-02-11 14:10:00,52.1,52.18,52.08,52.14,45700.0,41.4319,41.4956,41.416,41.4638,45700.0
2011-02-11 14:20:00,52.15,52.22,52.13,52.18,45000.0,41.4717,41.5274,41.4558,41.4956,45000.0
2011-02-11 14:30:00,52.19,52.3,52.19,52.3,74800.0,41.5035,41.591,41.5035,41.591,74800.0
2011-02-11 14:40:00,52.3,52.36,52.26,52.27,85300.0,41.591,41.6387,41.5592,41.5671,85300.0
2011-02-11 14:50:00,52.27,52.33,52.14,52.15,159400.0,41.5671,41.6149,41.4638,41.4717,159400.0
2011-02-11 15:00:00,52.14,52.3,52.14,52.23,161200.0,41.4638,41.591,41.4638,41.5353,161200.0
2011-02-11 15:10:00,52.23,52.35,52.22,52.33,226300.0,41.5353,41.6308,41.5274,41.6149,226300.0
2011-02-11 15:20:00,52.33,52.4,52.29,52.3,145500.0,41.6149,41.6705,41.583,41.591,145500.0
2011-02-11 15:30:00,52.3,52.34,52.19,52.2,244600.0,41.591,41.6228,41.5035,41.5115,244600.0
2011-02-11 15:40:00,52.2,52.23,52.09,52.1,258400.0,41.5115,41.5353,41.424,41.4319,258400.0
2011-02-11 15:50:00,52.11,52.14,52.0,52.06,368900.0,41.4399,41.4638,41.3524,41.4001,368900.0
2011-02-14 09:30:00,51.96,52.47,51.96,52.1,119900.0,41.3206,41.7262,41.3206,41.4319,119900.0
2011-02-14 09:40:00,52.12,52.28,52.03,52.26,102700.0,41.4479,41.5751,41.3763,41.5592,102700.0
2011-02-14 09:50:00,52.25,52.27,52.13,52.23,72200.0,41.5512,41.5671,41.4558,41.5353,72200.0
2011-02-14 10:00:00,52.22,52.44,52.22,52.38,82800.0,41.5274,41.7023,41.5274,41.6546,82800.0
2011-02-14 10:10:00,52.37,52.56,52.36,52.5,175600.0,41.6467,41.7978,41.6387,41.75,175600.0
2011-02-14 10:20:00,52.49,52.69,52.49,52.67,80900.0,41.7421,41.9011,41.7421,41.8852,80900.0
2011-02-14 10:30:00,52.67,52.68,52.6,52.6,49900.0,41.8852,41.8932,41.8296,41.8296,49900.0
2011-02-14 10:40:00,52.6,52.62,52.47,52.52,129200.0,41.8296,41.8455,41.7262,41.7659,129200.0
2011-02-14 10:50:00,52.51,52.62,52.49,52.59,95800.0,41.758,41.8455,41.7421,41.8216,95800.0
2011-02-14 11:00:00,52.58,52.75,52.58,52.7,111500.0,41.8137,41.9489,41.8137,41.9091,111500.0
2011-02-14 11:10:00,52.7,52.75,52.67,52.68,49300.0,41.9091,41.9489,41.8852,41.8932,49300.0
2011-02-14 11:20:00,52.69,52.73,52.6,52.6,44000.0,41.9011,41.9329,41.8296,41.8296,44000.0
2011-02-14 11:30:00,52.59,52.73,52.59,52.73,77300.0,41.8216,41.9329,41.8216,41.9329,77300.0
2011-02-14 11:40:00,52.73,52.83,52.72,52.75,76900.0,41.9329,42.0125,41.925,41.9489,76900.0
2011-02-14 11:50:00,52.76,52.86,52.74,52.83,54400.0,41.9568,42.0363,41.9409,42.0125,54400.0
2011-02-14 12:00:00,52.83,52.92,52.81,52.83,53000.0,42.0125,42.084,41.9966,42.0125,53000.0
2011-02-14 12:10:00,52.84,52.86,52.76,52.81,50800.0,42.0204,42.0363,41.9568,41.9966,50800.0
2011-02-14 12:20:00,52.81,52.84,52.73,52.77,96300.0,41.9966,42.0204,41.9329,41.9648,96300.0
2011-02-14 12:30:00,52.77,52.85,52.77,52.83,55100.0,41.9648,42.0284,41.9648,42.0125,55100.0
2011-02-14 12:40:00,52.83,52.92,52.8,52.83,60000.0,42.0125,42.084,41.9886,42.0125,60000.0
2011-02-14 12:50:00,52.81,52.82,52.68,52.72,46800.0,41.9966,42.0045,41.8932,41.925,46800.0
2011-02-14 13:00:00,52.72,52.77,52.6,52.6,61600.0,41.925,41.9648,41.8296,41.8296,61600.0
2011-02-14 13:10:00,52.6,52.74,52.6,52.7,75000.0,41.8296,41.9409,41.8296,41.9091,75000.0
2011-02-14 13:20:00,52.7,52.74,52.57,52.58,66000.0,41.9091,41.9409,41.8057,41.8137,66000.0
2011-02-14 13:30:00,52.59,52.68,52.56,52.68,32200.0,41.8216,41.8932,41.7978,41.8932,32200.0
2011-02-14 13:40:00,52.68,52.71,52.64,52.68,74600.0,41.8932,41.917,41.8614,41.8932,74600.0
2011-02-14 13:50:00,52.69,52.74,52.65,52.67,60100.0,41.9011,41.9409,41.8693,41.8852,60100.0
2011-02-14 14:00:00,52.66,52.75,52.64,52.71,84200.0,41.8773,41.9489,41.8614,41.917,84200.0
2011-02-14 14:10:00,52.71,52.71,52.57,52.6,52700.0,41.917,41.917,41.8057,41.8296,52700.0
2011-02-14 14:20:00,52.59,52.64,52.55,52.57,65900.0,41.8216,41.8614,41.7898,41.8057,65900.0
2011-02-14 14:30:00,52.57,52.61,52.5,52.55,90700.0,41.8057,41.8375,41.75,41.7898,90700.0
2011-02-14 14:40:00,52.55,52.66,52.54,52.58,208900.0,41.7898,41.8773,41.7819,41.8137,208900.0
2011-02-14 14:50:00,52.57,52.61,52.51,52.57,212600.0,41.8057,41.8375,41.758,41.8057,212600.0
2011-02-14 15:00:00,52.58,52.6,52.51,52.52,82400.0,41.8137,41.8296,41.758,41.7659,82400.0
2011-02-14 15:10:00,52.52,52.61,52.51,52.58,74600.0,41.7659,41.8375,41.758,41.8137,74600.0
2011-02-14 15:20:00,52.59,52.64,52.5,52.5,85100.0,41.8216,41.8614,41.75,41.75,85100.0
2011-02-14 15:30:00,52.5,52.63,52.48,52.58,101200.0,41.75,41.8534,41.7341,41.8137,101200.0
2011-02-14 15:40:00,52.59,52.84,52.59,52.8,205800.0,41.8216,42.0204,41.8216,41.9886,205800.0
2011-02-14 15:50:00,52.8,52.83,52.73,52.78,285400.0,41.9886,42.0125,41.9329,41.9727,285400.0
2011-02-15 09:30:00,52.69,52.87,52.4,52.87,172000.0,41.9011,42.0443,41.6705,42.0443,172000.0
2011-02-15 09:40:00,52.87,52.9,52.64,52.78,112100.0,42.0443,42.0681,41.8614,41.9727,112100.0
2011-02-15 09:50:00,52.81,52.81,52.71,52.75,68000.0,41.9966,41.9966,41.917,41.9489,68000.0
2011-02-15 10:00:00,52.75,52.85,52.58,52.62,96600.0,41.9489,42.0284,41.8137,41.8455,96600.0
2011-02-15 10:10:00,52.61,52.61,52.36,52.46,202200.0,41.8375,41.8375,41.6387,41.7182,202200.0
2011-02-15 10:20:00,52.47,52.57,52.33,52.33,130300.0,41.7262,41.8057,41.6149,41.6149,130300.0
2011-02-15 10:30:00,52.3,52.41,52.27,52.39,82200.0,41.591,41.6785,41.5671,41.6626,82200.0
2011-02-15 10:40:00,52.39,52.55,52.39,52.42,132500.0,41.6626,41.7898,41.6626,41.6864,132500.0
2011-02-15 10:50:00,52.43,52.59,52.42,52.54,49300.0,41.6944,41.8216,41.6864,41.7819,49300.0
2011-02-15 11:00:00,52.57,52.8,52.54,52.7,83100.0,41.8057,41.9886,41.7819,41.9091,83100.0
2011-02-15 11:10:00,52.72,52.77,52.49,52.53,47600.0,41.925,41.9648,41.7421,41.7739,47600.0
2011-02-15 11:20:00,52.53,52.78,52.52,52.77,54900.0,41.7739,41.9727,41.7659,41.9648,54900.0
2011-02-15 11:30:00,52.78,52.78,52.67,52.76,60700.0,41.9727,41.9727,41.8852,41.9568,60700.0
2011-02-15 11:40:00,52.77,52.79,52.58,52.61,56200.0,41.9648,41.9807,41.8137,41.8375,56200.0
2011-02-15 11:50:00,52.61,52.77,52.6,52.69,58500.0,41.8375,41.9648,41.8296,41.9011,58500.0
2011-02-15 12:00:00,52.69,52.85,52.64,52.83,65600.0,41.9011,42.0284,41.8614,42.0125,65600.0
2011-02-15 12:10:00,52.83,52.9,52.79,52.83,58700.0,42.0125,42.0681,41.9807,42.0125,58700.0
2011-02-15 12:20:00,52.83,52.89,52.79,52.87,74500.0,42.0125,42.0602,41.9807,42.0443,74500.0
2011-02-15 12:30:00,52.87,52.89,52.78,52.79,47000.0,42.0443,42.0602,41.9727,41.9807,47000.0
2011-02-15 12:40:00,52.79,52.82,52.68,52.68,45300.0,41.9807,42.0045,41.8932,41.8932,45300.0
2011-02-15 12:50:00,52.68,52.69,52.43,52.47,76600.0,41.8932,41.9011,41.6944,41.7262,76600.0
2011-02-15 13:00:00,52.48,52.51,52.4,52.43,47700.0,41.7341,41.758,41.6705,41.6944,47700.0
2011-02-15 13:10:00,52.43,52.64,52.41,52.59,70900.0,41.6944,41.8614,41.6785,41.8216,70900.0
2011-02-15 13:20:00,52.59,52.65,52.54,52.61,42100.0,41.8216,41.8693,41.7819,41.8375,42100.0
2011-02-15 13:30:00,52.61,52.69,52.61,52.69,29600.0,41.8375,41.9011,41.8375,41.9011,29600.0
2011-02-15 13:40:00,52.69,52.84,52.6,52.75,90700.0,41.9011,42.0204,41.8296,41.9489,90700.0
2011-02-15 13:50:00,52.73,52.73,52.6,52.64,55900.0,41.9329,41.9329,41.8296,41.8614,55900.0
2011-02-15 14:00:00,52.64,52.64,52.4,52.51,75500.0,41.8614,41.8614,41.6705,41.758,75500.0
2011-02-15 14:10:00,52.5,52.62,52.42,52.55,84800.0,41.75,41.8455,41.6864,41.7898,84800.0
2011-02-15 14:20:00,52.56,52.58,52.26,52.29,114600.0,41.7978,41.8137,41.5592,41.583,114600.0
2011-02-15 14:30:00,52.28,52.35,52.19,52.19,140300.0,41.5751,41.6308,41.5035,41.5035,140300.0
2011-02-15 14:40:00,52.19,52.29,52.18,52.2,49200.0,41.5035,41.583,41.4956,41.5115,49200.0
2011-02-15 14:50:00,52.2,52.22,52.18,52.2,66800.0,41.5115,41.5274,41.4956,41.5115,66800.0
2011-02-15 15:00:00,52.2,52.26,52.2,52.23,77800.0,41.5115,41.5592,41.5115,41.5353,77800.0
2011-02-15 15:10:00,52.23,52.24,52.11,52.12,58700.0,41.5353,41.5433,41.4399,41.4479,58700.0
2011-02-15 15:20:00,52.12,52.17,52.05,52.08,135300.0,41.4479,41.4876,41.3922,41.416,135300.0
2011-02-15 15:30:00,52.08,52.15,51.94,51.97,226300.0,41.416,41.4717,41.3047,41.3286,226300.0
2011-02-15 15:40:00,51.97,52.0,51.83,51.92,367600.0,41.3286,41.3524,41.2172,41.2888,367600.0
2011-02-15 15:50:00,51.92,52.12,51.89,52.09,334800.0,41.2888,41.4479,41.2649,41.424,334800.0
2011-02-16 09:30:00,52.39,52.4,51.86,52.12,132400.0,41.6626,41.6705,41.2411,41.4479,132400.0
2011-02-16 09:40:00,52.13,52.16,51.95,52.04,72500.0,41.4558,41.4797,41.3127,41.3842,72500.0
2011-02-16 09:50:00,52.05,52.18,51.91,52.11,56000.0,41.3922,41.4956,41.2809,41.4399,56000.0
2011-02-16 10:00:00,52.11,52.15,51.91,51.98,62700.0,41.4399,41.4717,41.2809,41.3365,62700.0
2011-02-16 10:10:00,52.0,52.2,51.98,52.05,84700.0,41.3524,41.5115,41.3365,41.3922,84700.0
2011-02-16 10:20:00,52.04,52.06,51.92,51.97,45600.0,41.3842,41.4001,41.2888,41.3286,45600.0
2011-02-16 10:30:00,51.97,52.06,51.91,52.06,76300.0,41.3286,41.4001,41.2809,41.4001,76300.0
2011-02-16 10:40:00,52.05,52.06,51.89,51.96,99800.0,41.3922,41.4001,41.2649,41.3206,99800.0
2011-02-16 10:50:00,51.96,52.03,51.93,52.0,60600.0,41.3206,41.3763,41.2968,41.3524,60600.0
2011-02-16 11:00:00,52.0,52.15,51.98,52.04,140100.0,41.3524,41.4717,41.3365,41.3842,140100.0
2011-02-16 11:10:00,52.04,52.18,52.04,52.1,95200.0,41.3842,41.4956,41.3842,41.4319,95200.0
2011-02-16 11:20:00,52.1,52.21,52.0,52.04,99700.0,41.4319,41.5194,41.3524,41.3842,99700.0
2011-02-16 11:30:00,52.04,52.12,52.0,52.07,44600.0,41.3842,41.4479,41.3524,41.4081,44600.0
2011-02-16 11:40:00,52.07,52.11,51.96,52.1,47000.0,41.4081,41.4399,41.3206,41.4319,47000.0
2011-02-16 11:50:00,52.1,52.16,52.09,52.13,34400.0,41.4319,41.4797,41.424,41.4558,34400.0
2011-02-16 12:00:00,52.13,52.14,51.74,51.74,93200.0,41.4558,41.4638,41.1457,41.1457,93200.0
2011-02-16 12:10:00,51.74,51.88,51.74,51.78,105700.0,41.1457,41.257,41.1457,41.1775,105700.0
2011-02-16 12:20:00,51.79,51.97,51.77,51.95,162200.0,41.1854,41.3286,41.1695,41.3127,162200.0
2011-02-16 12:30:00,51.95,52.07,51.88,51.98,61400.0,41.3127,41.4081,41.257,41.3365,61400.0
2011-02-16 12:40:00,51.97,52.09,51.97,52.03,43800.0,41.3286,41.424,41.3286,41.3763,43800.0
2011-02-16 12:50:00,52.03,52.03,51.96,51.96,68900.0,41.3763,41.3763,41.3206,41.3206,68900.0
2011-02-16 13:00:00,51.97,52.02,51.88,52.02,79600.0,41.3286,41.3683,41.257,41.3683,79600.0
2011-02-16 13:10:00,52.03,52.06,51.98,51.99,98500.0,41.3763,41.4001,41.3365,41.3445,98500.0
2011-02-16 13:20:00,51.99,52.05,51.91,51.92,21900.0,41.3445,41.3922,41.2809,41.2888,21900.0
2011-02-16 13:30:00,51.92,51.99,51.92,51.93,31500.0,41.2888,41.3445,41.2888,41.2968,31500.0
2011-02-16 13:40:00,51.93,52.07,51.93,52.07,107500.0,41.2968,41.4081,41.2968,41.4081,107500.0
2011-02-16 13:50:00,52.09,52.22,52.08,52.21,100600.0,41.424,41.5274,41.416,41.5194,100600.0
2011-02-16 14:00:00,52.22,52.3,52.14,52.2,50800.0,41.5274,41.591,41.4638,41.5115,50800.0
2011-02-16 14:10:00,52.22,52.28,52.09,52.18,67200.0,41.5274,41.5751,41.424,41.4956,67200.0
2011-02-16 14:20:00,52.17,52.27,52.16,52.22,28300.0,41.4876,41.5671,41.4797,41.5274,28300.0
2011-02-16 14:30:00,52.22,52.37,52.22,52.35,66100.0,41.5274,41.6467,41.5274,41.6308,66100.0
2011-02-16 14:40:00,52.34,52.38,52.22,52.26,98300.0,41.6228,41.6546,41.5274,41.5592,98300.0
2011-02-16 14:50:00,52.26,52.27,52.2,52.23,56300.0,41.5592,41.5671,41.5115,41.5353,56300.0
2011-02-16 15:00:00,52.23,52.26,52.18,52.24,62000.0,41.5353,41.5592,41.4956,41.5433,62000.0
2011-02-16 15:10:00,52.25,52.26,52.11,52.12,78700.0,41.5512,41.5592,41.4399,41.4479,78700.0
2011-02-16 15:20:00,52.11,52.12,52.03,52.07,123700.0,41.4399,41.4479,41.3763,41.4081,123700.0
2011-02-16 15:30:00,52.08,52.23,52.07,52.16,204800.0,41.416,41.5353,41.4081,41.4797,204800.0
2011-02-16 15:40:00,52.15,52.23,52.11,52.17,210600.0,41.4717,41.5353,41.4399,41.4876,210600.0
2011-02-16 15:50:00,52.17,52.21,52.06,52.1,349400.0,41.4876,41.5194,41.4001,41.4319,349400.0
2011-02-17 09:30:00,51.99,52.17,51.81,51.88,64600.0,41.3445,41.4876,41.2013,41.257,64600.0
2011-02-17 09:40:00,51.88,51.94,51.8,51.84,70600.0,41.257,41.3047,41.1934,41.2252,70600.0
2011-02-17 09:50:00,51.86,52.01,51.84,51.87,179400.0,41.2411,41.3604,41.2252,41.249,179400.0
2011-02-17 10:00:00,51.85,52.03,51.85,51.99,97900.0,41.2331,41.3763,41.2331,41.3445,97900.0
2011-02-17 10:10:00,51.98,52.02,51.81,51.81,81000.0,41.3365,41.3683,41.2013,41.2013,81000.0
2011-02-17 10:20:00,51.82,52.02,51.77,51.98,90700.0,41.2093,41.3683,41.1695,41.3365,90700.0
2011-02-17 10:30:00,51.97,52.03,51.91,51.97,51700.0,41.3286,41.3763,41.2809,41.3286,51700.0
2011-02-17 10:40:00,51.98,52.13,51.95,52.08,58300.0,41.3365,41.4558,41.3127,41.416,58300.0
2011-02-17 10:50:00,52.07,52.08,51.98,52.0,51900.0,41.4081,41.416,41.3365,41.3524,51900.0
2011-02-17 11:00:00,52.0,52.07,52.0,52.0,20500.0,41.3524,41.4081,41.3524,41.3524,20500.0
2011-02-17 11:10:00,52.0,52.1,51.89,52.06,43800.0,41.3524,41.4319,41.2649,41.4001,43800.0
2011-02-17 11:20:00,52.06,52.19,51.96,52.19,49000.0,41.4001,41.5035,41.3206,41.5035,49000.0
2011-02-17 11:30:00,52.19,52.37,52.18,52.25,62500.0,41.5035,41.6467,41.4956,41.5512,62500.0
2011-02-17 11:40:00,52.23,52.29,52.2,52.26,22900.0,41.5353,41.583,41.5115,41.5592,22900.0
2011-02-17 11:50:00,52.27,52.34,52.22,52.32,40900.0,41.5671,41.6228,41.5274,41.6069,40900.0
2011-02-17 12:00:00,52.3,52.35,52.28,52.35,90700.0,41.591,41.6308,41.5751,41.6308,90700.0
2011-02-17 12:10:00,52.34,52.35,52.27,52.28,30900.0,41.6228,41.6308,41.5671,41.5751,30900.0
2011-02-17 12:20:00,52.28,52.29,52.26,52.28,19200.0,41.5751,41.583,41.5592,41.5751,19200.0
2011-02-17 12:30:00,52.27,52.4,52.27,52.35,34600.0,41.5671,41.6705,41.5671,41.6308,34600.0
2011-02-17 12:40:00,52.35,52.35,52.32,52.32,18400.0,41.6308,41.6308,41.6069,41.6069,18400.0
2011-02-17 12:50:00,52.32,52.34,52.26,52.28,34800.0,41.6069,41.6228,41.5592,41.5751,34800.0
2011-02-17 13:00:00,52.28,52.4,52.28,52.37,33900.0,41.5751,41.6705,41.5751,41.6467,33900.0
2011-02-17 13:10:00,52.37,52.39,52.29,52.33,56100.0,41.6467,41.6626,41.583,41.6149,56100.0
2011-02-17 13:20:00,52.35,52.37,52.27,52.3,39200.0,41.6308,41.6467,41.5671,41.591,39200.0
2011-02-17 13:30:00,52.31,52.33,52.28,52.28,31800.0,41.5989,41.6149,41.5751,41.5751,31800.0
2011-02-17 13:40:00,52.28,52.29,52.2,52.22,38700.0,41.5751,41.583,41.5115,41.5274,38700.0
2011-02-17 13:50:00,52.23,52.23,52.16,52.17,17500.0,41.5353,41.5353,41.4797,41.4876,17500.0
2011-02-17 14:00:00,52.17,52.25,52.17,52.24,37200.0,41.4876,41.5512,41.4876,41.5433,37200.0
2011-02-17 14:10:00,52.24,52.28,52.22,52.22,42200.0,41.5433,41.5751,41.5274,41.5274,42200.0
2011-02-17 14:20:00,52.23,52.23,52.11,52.13,30300.0,41.5353,41.5353,41.4399,41.4558,30300.0
2011-02-17 14:30:00,52.12,52.13,52.09,52.11,33700.0,41.4479,41.4558,41.424,41.4399,33700.0
2011-02-17 14:40:00,52.1,52.12,52.04,52.06,54600.0,41.4319,41.4479,41.3842,41.4001,54600.0
2011-02-17 14:50:00,52.05,52.1,52.05,52.08,49000.0,41.3922,41.4319,41.3922,41.416,49000.0
2011-02-17 15:00:00,52.09,52.12,52.08,52.12,44000.0,41.424,41.4479,41.416,41.4479,44000.0
2011-02-17 15:10:00,52.12,52.13,52.08,52.12,52200.0,41.4479,41.4558,41.416,41.4479,52200.0
2011-02-17 15:20:00,52.13,52.2,52.11,52.14,54500.0,41.4558,41.5115,41.4399,41.4638,54500.0
2011-02-17 15:30:00,52.15,52.21,52.13,52.13,86100.0,41.4717,41.5194,41.4558,41.4558,86100.0
2011-02-17 15:40:00,52.13,52.22,52.12,52.19,119500.0,41.4558,41.5274,41.4479,41.5035,119500.0
2011-02-17 15:50:00,52.18,52.2,52.11,52.11,188400.0,41.4956,41.5115,41.4399,41.4399,188400.0
2011-02-18 09:30:00,52.3,52.37,51.95,52.3,413300.0,41.591,41.6467,41.3127,41.591,413300.0
2011-02-18 09:40:00,52.28,52.3,52.11,52.21,58300.0,41.5751,41.591,41.4399,41.5194,58300.0
2011-02-18 09:50:00,52.22,52.22,52.02,52.03,36800.0,41.5274,41.5274,41.3683,41.3763,36800.0
2011-02-18 10:00:00,52.04,52.11,51.84,51.87,45800.0,41.3842,41.4399,41.2252,41.249,45800.0
2011-02-18 10:10:00,51.88,51.94,51.67,51.76,59100.0,41.257,41.3047,41.09,41.1616,59100.0
2011-02-18 10:20:00,51.78,51.99,51.77,51.92,77200.0,41.1775,41.3445,41.1695,41.2888,77200.0
2011-02-18 10:30:00,51.92,52.03,51.87,52.0,71900.0,41.2888,41.3763,41.249,41.3524,71900.0
2011-02-18 10:40:00,51.99,52.13,51.96,52.07,84200.0,41.3445,41.4558,41.3206,41.4081,84200.0
2011-02-18 10:50:00,52.06,52.18,52.02,52.15,39600.0,41.4001,41.4956,41.3683,41.4717,39600.0
2011-02-18 11:00:00,52.13,52.3,52.12,52.28,69800.0,41.4558,41.591,41.4479,41.5751,69800.0
2011-02-18 11:10:00,52.28,52.3,52.18,52.25,38000.0,41.5751,41.591,41.4956,41.5512,38000.0
2011-02-18 11:20:00,52.25,52.31,52.25,52.28,43200.0,41.5512,41.5989,41.5512,41.5751,43200.0
2011-02-18 11:30:00,52.28,52.44,52.27,52.39,94300.0,41.5751,41.7023,41.5671,41.6626,94300.0
2011-02-18 11:40:00,52.38,52.44,52.32,52.35,63100.0,41.6546,41.7023,41.6069,41.6308,63100.0
2011-02-18 11:50:00,52.36,52.47,52.33,52.46,40200.0,41.6387,41.7262,41.6149,41.7182,40200.0
2011-02-18 12:00:00,52.45,52.69,52.44,52.69,134600.0,41.7103,41.9011,41.7023,41.9011,134600.0
2011-02-18 12:10:00,52.69,52.98,52.65,52.77,305400.0,41.9011,42.1318,41.8693,41.9648,305400.0
2011-02-18 12:20:00,52.77,52.87,52.68,52.79,43500.0,41.9648,42.0443,41.8932,41.9807,43500.0
2011-02-18 12:30:00,52.79,52.92,52.75,52.83,49700.0,41.9807,42.084,41.9489,42.0125,49700.0
2011-02-18 12:40:00,52.83,52.85,52.69,52.84,80900.0,42.0125,42.0284,41.9011,42.0204,80900.0
2011-02-18 12:50:00,52.84,52.88,52.79,52.83,49400.0,42.0204,42.0522,41.9807,42.0125,49400.0
2011-02-18 13:00:00,52.82,52.85,52.76,52.81,151300.0,42.0045,42.0284,41.9568,41.9966,151300.0
2011-02-18 13:10:00,52.8,52.81,52.75,52.8,76400.0,41.9886,41.9966,41.9489,41.9886,76400.0
2011-02-18 13:20:00,52.8,52.81,52.67,52.71,109500.0,41.9886,41.9966,41.8852,41.917,109500.0
2011-02-18 13:30:00,52.72,52.73,52.62,52.68,45500.0,41.925,41.9329,41.8455,41.8932,45500.0
2011-02-18 13:40:00,52.68,52.69,52.57,52.6,61700.0,41.8932,41.9011,41.8057,41.8296,61700.0
2011-02-18 13:50:00,52.61,52.77,52.61,52.77,62700.0,41.8375,41.9648,41.8375,41.9648,62700.0
2011-02-18 14:00:00,52.76,52.77,52.63,52.65,73500.0,41.9568,41.9648,41.8534,41.8693,73500.0
2011-02-18 14:10:00,52.65,52.66,52.52,52.56,85400.0,41.8693,41.8773,41.7659,41.7978,85400.0
2011-02-18 14:20:00,52.55,52.56,52.39,52.49,102100.0,41.7898,41.7978,41.6626,41.7421,102100.0
2011-02-18 14:30:00,52.48,52.56,52.43,52.47,62700.0,41.7341,41.7978,41.6944,41.7262,62700.0
2011-02-18 14:40:00,52.47,52.65,52.47,52.62,76200.0,41.7262,41.8693,41.7262,41.8455,76200.0
2011-02-18 14:50:00,52.63,52.68,52.6,52.65,58000.0,41.8534,41.8932,41.8296,41.8693,58000.0
2011-02-18 15:00:00,52.65,52.67,52.61,52.63,61600.0,41.8693,41.8852,41.8375,41.8534,61600.0
2011-02-18 15:10:00,52.64,52.67,52.61,52.63,56400.0,41.8614,41.8852,41.8375,41.8534,56400.0
2011-02-18 15:20:00,52.62,52.68,52.56,52.62,85800.0,41.8455,41.8932,41.7978,41.8455,85800.0
2011-02-18 15:30:00,52.61,52.64,52.51,52.56,107100.0,41.8375,41.8614,41.758,41.7978,107100.0
2011-02-18 15:40:00,52.56,52.7,52.55,52.61,141900.0,41.7978,41.9091,41.7898,41.8375,141900.0
2011-02-18 15:50:00,52.6,52.7,52.6,52.68,214500.0,41.8296,41.9091,41.8296,41.8932,214500.0
2011-02-22 09:30:00,51.97,52.0,51.58,51.88,418200.0,41.3286,41.3524,41.0184,41.257,418200.0
2011-02-22 09:40:00,51.88,51.88,51.43,51.59,120700.0,41.257,41.257,40.8991,41.0264,120700.0
2011-02-22 09:50:00,51.6,51.82,51.6,51.75,90100.0,41.0343,41.2093,41.0343,41.1536,90100.0
2011-02-22 10:00:00,51.78,52.01,51.65,52.0,196700.0,41.1775,41.3604,41.0741,41.3524,196700.0
2011-02-22 10:10:00,52.01,52.39,51.99,52.17,86400.0,41.3604,41.6626,41.3445,41.4876,86400.0
2011-02-22 10:20:00,52.13,52.14,51.89,51.92,36500.0,41.4558,41.4638,41.2649,41.2888,36500.0
2011-02-22 10:30:00,51.92,51.97,51.83,51.86,45400.0,41.2888,41.3286,41.2172,41.2411,45400.0
2011-02-22 10:40:00,51.86,51.91,51.78,51.81,63500.0,41.2411,41.2809,41.1775,41.2013,63500.0
2011-02-22 10:50:00,51.81,51.93,51.8,51.81,52800.0,41.2013,41.2968,41.1934,41.2013,52800.0
2011-02-22 11:00:00,51.81,51.83,51.75,51.79,193200.0,41.2013,41.2172,41.1536,41.1854,193200.0
2011-02-22 11:10:00,51.79,51.8,51.66,51.68,61900.0,41.1854,41.1934,41.082,41.0979,61900.0
2011-02-22 11:20:00,51.68,51.68,51.36,51.44,115200.0,41.0979,41.0979,40.8435,40.9071,115200.0
2011-02-22 11:30:00,51.45,51.45,51.24,51.29,76400.0,40.915,40.915,40.748,40.7878,76400.0
2011-02-22 11:40:00,51.28,51.47,51.26,51.39,206900.0,40.7799,40.9309,40.7639,40.8673,206900.0
2011-02-22 11:50:00,51.39,51.5,51.25,51.27,220700.0,40.8673,40.9548,40.756,40.7719,220700.0
2011-02-22 12:00:00,51.27,51.32,51.23,51.27,46700.0,40.7719,40.8117,40.7401,40.7719,46700.0
2011-02-22 12:10:00,51.27,51.3,51.17,51.28,52500.0,40.7719,40.7958,40.6924,40.7799,52500.0
2011-02-22 12:20:00,51.28,51.28,51.18,51.24,40500.0,40.7799,40.7799,40.7003,40.748,40500.0
2011-02-22 12:30:00,51.26,51.29,51.12,51.12,89300.0,40.7639,40.7878,40.6526,40.6526,89300.0
2011-02-22 12:40:00,51.11,51.17,50.84,50.85,101700.0,40.6447,40.6924,40.4299,40.4379,101700.0
2011-02-22 12:50:00,50.85,50.95,50.81,50.85,78300.0,40.4379,40.5174,40.4061,40.4379,78300.0
2011-02-22 13:00:00,50.85,51.0,50.81,51.0,107200.0,40.4379,40.5572,40.4061,40.5572,107200.0
2011-02-22 13:10:00,51.0,51.1,50.98,51.04,147200.0,40.5572,40.6367,40.5413,40.589,147200.0
2011-02-22 13:20:00,51.03,51.06,50.84,50.91,211200.0,40.581,40.6049,40.4299,40.4856,211200.0
2011-02-22 13:30:00,50.93,50.93,50.71,50.89,135100.0,40.5015,40.5015,40.3266,40.4697,135100.0
2011-02-22 13:40:00,50.89,50.92,50.7,50.74,96400.0,40.4697,40.4936,40.3186,40.3504,96400.0
2011-02-22 13:50:00,50.74,50.75,50.59,50.62,97700.0,40.3504,40.3584,40.2311,40.255,97700.0
2011-02-22 14:00:00,50.62,50.62,50.45,50.51,180900.0,40.255,40.255,40.1198,40.1675,180900.0
2011-02-22 14:10:00,50.5,50.52,50.47,50.5,158300.0,40.1596,40.1755,40.1357,40.1596,158300.0
2011-02-22 14:20:00,50.49,50.76,50.49,50.75,168700.0,40.1516,40.3663,40.1516,40.3584,168700.0
2011-02-22 14:30:00,50.77,51.03,50.75,51.01,237500.0,40.3743,40.581,40.3584,40.5651,237500.0
2011-02-22 14:40:00,51.01,51.39,50.98,51.35,238300.0,40.5651,40.8673,40.5413,40.8355,238300.0
2011-02-22 14:50:00,51.34,51.34,51.07,51.09,153200.0,40.8276,40.8276,40.6129,40.6288,153200.0
2011-02-22 15:00:00,51.1,51.26,51.02,51.07,157900.0,40.6367,40.7639,40.5731,40.6129,157900.0
2011-02-22 15:10:00,51.07,51.14,50.91,50.92,133300.0,40.6129,40.6685,40.4856,40.4936,133300.0
2011-02-22 15:20:00,50.92,50.97,50.74,50.75,148700.0,40.4936,40.5333,40.3504,40.3584,148700.0
2011-02-22 15:30:00,50.75,50.9,50.75,50.81,152900.0,40.3584,40.4777,40.3584,40.4061,152900.0
2011-02-22 15:40:00,50.81,50.92,50.67,50.67,275500.0,40.4061,40.4936,40.2948,40.2948,275500.0
2011-02-22 15:50:00,50.67,50.8,50.59,50.75,493500.0,40.2948,40.3981,40.2311,40.3584,493500.0
2011-02-23 09:30:00,50.8,51.11,50.73,51.03,106500.0,40.3981,40.6447,40.3425,40.581,106500.0
2011-02-23 09:40:00,51.04,51.04,50.69,50.69,120300.0,40.589,40.589,40.3107,40.3107,120300.0
2011-02-23 09:50:00,50.7,50.78,50.49,50.52,147200.0,40.3186,40.3822,40.1516,40.1755,147200.0
2011-02-23 10:00:00,50.52,50.63,50.33,50.37,131300.0,40.1755,40.2629,40.0244,40.0562,131300.0
2011-02-23 10:10:00,50.37,50.39,50.23,50.25,133700.0,40.0562,40.0721,39.9449,39.9608,133700.0
2011-02-23 10:20:00,50.24,50.26,50.05,50.12,138100.0,39.9528,39.9687,39.8017,39.8574,138100.0
2011-02-23 10:30:00,50.12,50.25,50.04,50.04,169800.0,39.8574,39.9608,39.7938,39.7938,169800.0
2011-02-23 10:40:00,50.03,50.03,49.89,50.01,177500.0,39.7858,39.7858,39.6745,39.7699,177500.0
2011-02-23 10:50:00,50.01,50.16,49.91,49.94,114600.0,39.7699,39.8892,39.6904,39.7142,114600.0
2011-02-23 11:00:00,49.97,50.17,49.9,50.09,106400.0,39.7381,39.8971,39.6824,39.8335,106400.0
2011-02-23 11:10:00,50.09,50.15,49.98,50.01,140300.0,39.8335,39.8812,39.746,39.7699,140300.0
2011-02-23 11:20:00,50.03,50.15,50.0,50.03,50300.0,39.7858,39.8812,39.7619,39.7858,50300.0
2011-02-23 11:30:00,50.04,50.15,49.92,50.08,172300.0,39.7938,39.8812,39.6983,39.8256,172300.0
2011-02-23 11:40:00,50.08,50.16,49.91,49.92,606700.0,39.8256,39.8892,39.6904,39.6983,606700.0
2011-02-23 11:50:00,49.94,50.09,49.93,50.06,100900.0,39.7142,39.8335,39.7063,39.8097,100900.0
2011-02-23 12:00:00,50.08,50.15,49.85,49.87,186300.0,39.8256,39.8812,39.6427,39.6586,186300.0
2011-02-23 12:10:00,49.87,49.9,49.73,49.73,71000.0,39.6586,39.6824,39.5472,39.5472,71000.0
2011-02-23 12:20:00,49.72,49.95,49.68,49.82,84000.0,39.5393,39.7222,39.5075,39.6188,84000.0
2011-02-23 12:30:00,49.83,49.85,49.77,49.81,53000.0,39.6268,39.6427,39.579,39.6109,53000.0
2011-02-23 12:40:00,49.82,49.82,49.68,49.71,56100.0,39.6188,39.6188,39.5075,39.5313,56100.0
2011-02-23 12:50:00,49.72,49.72,49.61,49.65,93500.0,39.5393,39.5393,39.4518,39.4836,93500.0
2011-02-23 13:00:00,49.66,49.79,49.62,49.65,75100.0,39.4916,39.5949,39.4598,39.4836,75100.0
2011-02-23 13:10:00,49.65,49.66,49.39,49.44,93300.0,39.4836,39.4916,39.2769,39.3166,93300.0
2011-02-23 13:20:00,49.45,49.78,49.45,49.76,81700.0,39.3246,39.587,39.3246,39.5711,81700.0
2011-02-23 13:30:00,49.76,49.94,49.65,49.91,60600.0,39.5711,39.7142,39.4836,39.6904,60600.0
2011-02-23 13:40:00,49.92,50.02,49.8,49.94,75300.0,39.6983,39.7779,39.6029,39.7142,75300.0
2011-02-23 13:50:00,49.95,50.1,49.95,50.04,44400.0,39.7222,39.8415,39.7222,39.7938,44400.0
2011-02-23 14:00:00,50.04,50.21,50.02,50.21,45400.0,39.7938,39.9289,39.7779,39.9289,45400.0
2011-02-23 14:10:00,50.21,50.27,50.11,50.26,71200.0,39.9289,39.9767,39.8494,39.9687,71200.0
2011-02-23 14:20:00,50.25,50.42,50.25,50.31,87200.0,39.9608,40.0959,39.9608,40.0085,87200.0
2011-02-23 14:30:00,50.3,50.45,50.29,50.3,65300.0,40.0005,40.1198,39.9926,40.0005,65300.0
2011-02-23 14:40:00,50.29,50.37,50.23,50.24,64600.0,39.9926,40.0562,39.9449,39.9528,64600.0
2011-02-23 14:50:00,50.25,50.62,50.24,50.62,78500.0,39.9608,40.255,39.9528,40.255,78500.0
2011-02-23 15:00:00,50.62,50.68,50.53,50.53,86000.0,40.255,40.3027,40.1834,40.1834,86000.0
2011-02-23 15:10:00,50.53,50.54,50.44,50.49,87500.0,40.1834,40.1914,40.1119,40.1516,87500.0
2011-02-23 15:20:00,50.5,50.68,50.5,50.52,81600.0,40.1596,40.3027,40.1596,40.1755,81600.0
2011-02-23 15:30:00,50.51,50.52,50.36,50.49,87200.0,40.1675,40.1755,40.0482,40.1516,87200.0
2011-02-23 15:40:00,50.49,50.5,50.29,50.37,132600.0,40.1516,40.1596,39.9926,40.0562,132600.0
2011-02-23 15:50:00,50.37,50.42,50.28,50.35,236100.0,40.0562,40.0959,39.9846,40.0403,236100.0
2011-02-24 09:30:00,50.36,50.53,50.11,50.48,109800.0,40.0482,40.1834,39.8494,40.1437,109800.0
2011-02-24 09:40:00,50.5,50.88,50.48,50.65,138600.0,40.1596,40.4618,40.1437,40.2789,138600.0
2011-02-24 09:50:00,50.66,50.92,50.52,50.92,100200.0,40.2868,40.4936,40.1755,40.4936,100200.0
2011-02-24 10:00:00,50.91,50.93,50.57,50.93,106400.0,40.4856,40.5015,40.2152,40.5015,106400.0
2011-02-24 10:10:00,50.92,51.17,50.85,51.09,153600.0,40.4936,40.6924,40.4379,40.6288,153600.0
2011-02-24 10:20:00,51.08,51.29,51.08,51.26,202900.0,40.6208,40.7878,40.6208,40.7639,202900.0
2011-02-24 10:30:00,51.24,51.25,50.87,50.92,199200.0,40.748,40.756,40.4538,40.4936,199200.0
2011-02-24 10:40:00,50.91,50.97,50.84,50.87,58900.0,40.4856,40.5333,40.4299,40.4538,58900.0
2011-02-24 10:50:00,50.89,50.93,50.65,50.69,117800.0,40.4697,40.5015,40.2789,40.3107,117800.0
2011-02-24 11:00:00,50.71,50.76,50.59,50.65,75200.0,40.3266,40.3663,40.2311,40.2789,75200.0
2011-02-24 11:10:00,50.65,50.69,50.51,50.65,103300.0,40.2789,40.3107,40.1675,40.2789,103300.0
2011-02-24 11:20:00,50.65,50.8,50.53,50.77,56000.0,40.2789,40.3981,40.1834,40.3743,56000.0
2011-02-24 11:30:00,50.78,50.78,50.52,50.55,91100.0,40.3822,40.3822,40.1755,40.1993,91100.0
2011-02-24 11:40:00,50.54,50.57,50.37,50.41,79400.0,40.1914,40.2152,40.0562,40.088,79400.0
2011-02-24 11:50:00,50.42,50.53,50.41,50.44,42100.0,40.0959,40.1834,40.088,40.1119,42100.0
2011-02-24 12:00:00,50.44,50.45,50.19,50.22,74100.0,40.1119,40.1198,39.913,39.9369,74100.0
2011-02-24 12:10:00,50.21,50.45,50.21,50.45,62300.0,39.9289,40.1198,39.9289,40.1198,62300.0
2011-02-24 12:20:00,50.44,50.45,50.22,50.22,55500.0,40.1119,40.1198,39.9369,39.9369,55500.0
2011-02-24 12:30:00,50.24,50.4,50.24,50.39,50700.0,39.9528,40.08,39.9528,40.0721,50700.0
2011-02-24 12:40:00,50.39,50.39,50.17,50.22,43500.0,40.0721,40.0721,39.8971,39.9369,43500.0
2011-02-24 12:50:00,50.21,50.37,50.21,50.33,38800.0,39.9289,40.0562,39.9289,40.0244,38800.0
2011-02-24 13:00:00,50.32,50.42,50.28,50.31,48200.0,40.0164,40.0959,39.9846,40.0085,48200.0
2011-02-24 13:10:00,50.28,50.39,50.23,50.38,54200.0,39.9846,40.0721,39.9449,40.0641,54200.0
2011-02-24 13:20:00,50.38,50.39,50.23,50.32,56000.0,40.0641,40.0721,39.9449,40.0164,56000.0
2011-02-24 13:30:00,50.32,50.45,50.3,50.38,78800.0,40.0164,40.1198,40.0005,40.0641,78800.0
2011-02-24 13:40:00,50.38,50.39,50.09,50.14,107100.0,40.0641,40.0721,39.8335,39.8733,107100.0
2011-02-24 13:50:00,50.14,50.2,49.94,50.01,109600.0,39.8733,39.921,39.7142,39.7699,109600.0
2011-02-24 14:00:00,50.03,50.22,50.03,50.22,68200.0,39.7858,39.9369,39.7858,39.9369,68200.0
2011-02-24 14:10:00,50.23,50.46,50.23,50.41,207200.0,39.9449,40.1278,39.9449,40.088,207200.0
2011-02-24 14:20:00,50.41,50.56,50.32,50.5,92500.0,40.088,40.2073,40.0164,40.1596,92500.0
2011-02-24 14:30:00,50.5,50.57,50.41,50.55,83300.0,40.1596,40.2152,40.088,40.1993,83300.0
2011-02-24 14:40:00,50.55,50.6,50.4,50.48,149100.0,40.1993,40.2391,40.08,40.1437,149100.0
2011-02-24 14:50:00,50.47,50.49,50.36,50.46,80100.0,40.1357,40.1516,40.0482,40.1278,80100.0
2011-02-24 15:00:00,50.45,50.51,50.37,50.48,133900.0,40.1198,40.1675,40.0562,40.1437,133900.0
2011-02-24 15:10:00,50.48,50.55,50.43,50.53,134800.0,40.1437,40.1993,40.1039,40.1834,134800.0
2011-02-24 15:20:00,50.53,50.65,50.52,50.59,154700.0,40.1834,40.2789,40.1755,40.2311,154700.0
2011-02-24 15:30:00,50.59,50.66,50.53,50.55,172600.0,40.2311,40.2868,40.1834,40.1993,172600.0
2011-02-24 15:40:00,50.55,50.61,50.49,50.56,138700.0,40.1993,40.247,40.1516,40.2073,138700.0
2011-02-24 15:50:00,50.56,50.63,50.48,50.62,288300.0,40.2073,40.2629,40.1437,40.255,288300.0
2011-02-25 09:30:00,50.86,50.98,50.72,50.91,110400.0,40.4459,40.5413,40.3345,40.4856,110400.0
2011-02-25 09:40:00,50.93,51.03,50.79,50.88,68400.0,40.5015,40.581,40.3902,40.4618,68400.0
2011-02-25 09:50:00,50.88,50.89,50.64,50.66,75400.0,40.4618,40.4697,40.2709,40.2868,75400.0
2011-02-25 10:00:00,50.66,50.86,50.66,50.71,114800.0,40.2868,40.4459,40.2868,40.3266,114800.0
2011-02-25 10:10:00,50.71,50.75,50.56,50.67,119800.0,40.3266,40.3584,40.2073,40.2948,119800.0
2011-02-25 10:20:00,50.67,50.81,50.64,50.68,82000.0,40.2948,40.4061,40.2709,40.3027,82000.0
2011-02-25 10:30:00,50.68,50.79,50.65,50.78,44400.0,40.3027,40.3902,40.2789,40.3822,44400.0
2011-02-25 10:40:00,50.77,50.78,50.63,50.71,62800.0,40.3743,40.3822,40.2629,40.3266,62800.0
2011-02-25 10:50:00,50.7,50.72,50.56,50.65,64500.0,40.3186,40.3345,40.2073,40.2789,64500.0
2011-02-25 11:00:00,50.65,50.69,50.47,50.52,66400.0,40.2789,40.3107,40.1357,40.1755,66400.0
2011-02-25 11:10:00,50.52,50.56,50.45,50.46,49700.0,40.1755,40.2073,40.1198,40.1278,49700.0
2011-02-25 11:20:00,50.46,50.47,50.21,50.22,124400.0,40.1278,40.1357,39.9289,39.9369,124400.0
2011-02-25 11:30:00,50.23,50.38,50.21,50.35,43900.0,39.9449,40.0641,39.9289,40.0403,43900.0
2011-02-25 11:40:00,50.34,50.4,50.23,50.39,51900.0,40.0323,40.08,39.9449,40.0721,51900.0
2011-02-25 11:50:00,50.39,50.44,50.35,50.39,71400.0,40.0721,40.1119,40.0403,40.0721,71400.0
2011-02-25 12:00:00,50.39,50.44,50.34,50.34,51100.0,40.0721,40.1119,40.0323,40.0323,51100.0
2011-02-25 12:10:00,50.33,50.34,50.27,50.34,71100.0,40.0244,40.0323,39.9767,40.0323,71100.0
2011-02-25 12:20:00,50.32,50.42,50.32,50.39,64100.0,40.0164,40.0959,40.0164,40.0721,64100.0
2011-02-25 12:30:00,50.39,50.4,50.2,50.21,87700.0,40.0721,40.08,39.921,39.9289,87700.0
2011-02-25 12:40:00,50.2,50.21,50.1,50.19,114500.0,39.921,39.9289,39.8415,39.913,114500.0
2011-02-25 12:50:00,50.19,50.2,50.1,50.17,71200.0,39.913,39.921,39.8415,39.8971,71200.0
2011-02-25 13:00:00,50.17,50.24,50.14,50.23,100000.0,39.8971,39.9528,39.8733,39.9449,100000.0
2011-02-25 13:10:00,50.23,50.42,50.23,50.42,66700.0,39.9449,40.0959,39.9449,40.0959,66700.0
2011-02-25 13:20:00,50.42,50.42,50.35,50.37,76300.0,40.0959,40.0959,40.0403,40.0562,76300.0
2011-02-25 13:30:00,50.37,50.37,50.28,50.36,51700.0,40.0562,40.0562,39.9846,40.0482,51700.0
2011-02-25 13:40:00,50.37,50.45,50.32,50.32,50300.0,40.0562,40.1198,40.0164,40.0164,50300.0
2011-02-25 13:50:00,50.33,50.4,50.26,50.29,56800.0,40.0244,40.08,39.9687,39.9926,56800.0
2011-02-25 14:00:00,50.28,50.41,50.28,50.4,92300.0,39.9846,40.088,39.9846,40.08,92300.0
2011-02-25 14:10:00,50.4,50.4,50.29,50.33,168400.0,40.08,40.08,39.9926,40.0244,168400.0
2011-02-25 14:20:00,50.35,50.44,50.31,50.32,120500.0,40.0403,40.1119,40.0085,40.0164,120500.0
2011-02-25 14:30:00,50.33,50.4,50.18,50.18,63600.0,40.0244,40.08,39.9051,39.9051,63600.0
2011-02-25 14:40:00,50.18,50.23,50.16,50.19,88600.0,39.9051,39.9449,39.8892,39.913,88600.0
2011-02-25 14:50:00,50.18,50.29,50.17,50.26,74600.0,39.9051,39.9926,39.8971,39.9687,74600.0
2011-02-25 15:00:00,50.26,50.3,50.21,50.26,64500.0,39.9687,40.0005,39.9289,39.9687,64500.0
2011-02-25 15:10:00,50.25,50.3,50.0,50.06,227100.0,39.9608,40.0005,39.7619,39.8097,227100.0
2011-02-25 15:20:00,50.06,50.14,50.04,50.11,121300.0,39.8097,39.8733,39.7938,39.8494,121300.0
2011-02-25 15:30:00,50.11,50.12,50.0,50.03,102200.0,39.8494,39.8574,39.7619,39.7858,102200.0
2011-02-25 15:40:00,50.02,50.16,50.0,50.12,295400.0,39.7779,39.8892,39.7619,39.8574,295400.0
2011-02-25 15:50:00,50.12,50.13,49.98,50.0,660800.0,39.8574,39.8653,39.746,39.7619,660800.0
2011-02-28 09:30:00,50.25,50.38,50.16,50.37,169600.0,39.9608,40.0641,39.8892,40.0562,169600.0
2011-02-28 09:40:00,50.34,50.44,50.15,50.33,129000.0,40.0323,40.1119,39.8812,40.0244,129000.0
2011-02-28 09:50:00,50.33,50.5,50.32,50.4,210000.0,40.0244,40.1596,40.0164,40.08,210000.0
2011-02-28 10:00:00,50.4,50.49,50.37,50.37,118800.0,40.08,40.1516,40.0562,40.0562,118800.0
2011-02-28 10:10:00,50.37,50.41,50.19,50.25,100700.0,40.0562,40.088,39.913,39.9608,100700.0
2011-02-28 10:20:00,50.25,50.34,50.25,50.29,134800.0,39.9608,40.0323,39.9608,39.9926,134800.0
2011-02-28 10:30:00,50.29,50.3,50.01,50.05,120000.0,39.9926,40.0005,39.7699,39.8017,120000.0
2011-02-28 10:40:00,50.05,50.17,49.94,50.13,295300.0,39.8017,39.8971,39.7142,39.8653,295300.0
2011-02-28 10:50:00,50.13,50.4,50.13,50.37,105200.0,39.8653,40.08,39.8653,40.0562,105200.0
2011-02-28 11:00:00,50.38,50.38,50.3,50.33,55300.0,40.0641,40.0641,40.0005,40.0244,55300.0
2011-02-28 11:10:00,50.32,50.34,50.02,50.09,54100.0,40.0164,40.0323,39.7779,39.8335,54100.0
2011-02-28 11:20:00,50.08,50.11,49.97,49.99,125600.0,39.8256,39.8494,39.7381,39.754,125600.0
2011-02-28 11:30:00,49.98,50.03,49.85,49.97,106800.0,39.746,39.7858,39.6427,39.7381,106800.0
2011-02-28 11:40:00,49.96,50.0,49.89,49.92,125400.0,39.7301,39.7619,39.6745,39.6983,125400.0
2011-02-28 11:50:00,49.92,50.02,49.91,49.97,71200.0,39.6983,39.7779,39.6904,39.7381,71200.0
2011-02-28 12:00:00,49.98,50.01,49.89,49.97,76200.0,39.746,39.7699,39.6745,39.7381,76200.0
2011-02-28 12:10:00,49.97,49.98,49.94,49.96,88700.0,39.7381,39.746,39.7142,39.7301,88700.0
2011-02-28 12:20:00,49.96,49.97,49.86,49.89,87100.0,39.7301,39.7381,39.6506,39.6745,87100.0
2011-02-28 12:30:00,49.89,49.94,49.83,49.89,76500.0,39.6745,39.7142,39.6268,39.6745,76500.0
2011-02-28 12:40:00,49.89,49.91,49.81,49.84,46300.0,39.6745,39.6904,39.6109,39.6347,46300.0
2011-02-28 12:50:00,49.84,49.85,49.67,49.74,88700.0,39.6347,39.6427,39.4995,39.5552,88700.0
2011-02-28 13:00:00,49.75,49.79,49.66,49.74,50900.0,39.5631,39.5949,39.4916,39.5552,50900.0
2011-02-28 13:10:00,49.73,49.78,49.71,49.74,54400.0,39.5472,39.587,39.5313,39.5552,54400.0
2011-02-28 13:20:00,49.75,49.75,49.57,49.67,69500.0,39.5631,39.5631,39.42,39.4995,69500.0
2011-02-28 13:30:00,49.66,49.78,49.65,49.74,70500.0,39.4916,39.587,39.4836,39.5552,70500.0
2011-02-28 13:40:00,49.74,49.87,49.69,49.73,55400.0,39.5552,39.6586,39.5154,39.5472,55400.0
2011-02-28 13:50:00,49.73,49.76,49.6,49.6,49800.0,39.5472,39.5711,39.4439,39.4439,49800.0
2011-02-28 14:00:00,49.6,49.73,49.6,49.69,47200.0,39.4439,39.5472,39.4439,39.5154,47200.0
2011-02-28 14:10:00,49.69,49.84,49.68,49.77,58000.0,39.5154,39.6347,39.5075,39.579,58000.0
2011-02-28 14:20:00,49.77,49.79,49.67,49.71,71500.0,39.579,39.5949,39.4995,39.5313,71500.0
2011-02-28 14:30:00,49.71,49.85,49.71,49.79,56600.0,39.5313,39.6427,39.5313,39.5949,56600.0
2011-02-28 14:40:00,49.8,49.82,49.74,49.78,88100.0,39.6029,39.6188,39.5552,39.587,88100.0
2011-02-28 14:50:00,49.77,49.83,49.73,49.83,62000.0,39.579,39.6268,39.5472,39.6268,62000.0
2011-02-28 15:00:00,49.83,49.84,49.69,49.71,67100.0,39.6268,39.6347,39.5154,39.5313,67100.0
2011-02-28 15:10:00,49.71,49.78,49.7,49.78,78400.0,39.5313,39.587,39.5234,39.587,78400.0
2011-02-28 15:20:00,49.78,49.85,49.76,49.8,78900.0,39.587,39.6427,39.5711,39.6029,78900.0
2011-02-28 15:30:00,49.79,49.81,49.74,49.74,109500.0,39.5949,39.6109,39.5552,39.5552,109500.0
2011-02-28 15:40:00,49.75,49.78,49.65,49.74,176000.0,39.5631,39.587,39.4836,39.5552,176000.0
2011-02-28 15:50:00,49.74,49.77,49.68,49.75,358800.0,39.5552,39.579,39.5075,39.5631,358800.0
2011-03-01 09:30:00,49.88,49.88,49.43,49.47,232200.0,39.6665,39.6665,39.3087,39.3405,232200.0
2011-03-01 09:40:00,49.49,49.65,49.18,49.38,110700.0,39.3564,39.4836,39.1098,39.2689,110700.0
2011-03-01 09:50:00,49.38,49.52,49.3,49.43,101000.0,39.2689,39.3802,39.2053,39.3087,101000.0
2011-03-01 10:00:00,49.44,49.72,49.25,49.47,126000.0,39.3166,39.5393,39.1655,39.3405,126000.0
2011-03-01 10:10:00,49.47,49.48,49.2,49.24,133100.0,39.3405,39.3484,39.1258,39.1576,133100.0
2011-03-01 10:20:00,49.24,49.45,49.24,49.28,116200.0,39.1576,39.3246,39.1576,39.1894,116200.0
2011-03-01 10:30:00,49.28,49.31,49.04,49.09,163800.0,39.1894,39.2132,38.9985,39.0383,163800.0
2011-03-01 10:40:00,49.08,49.22,49.07,49.18,212200.0,39.0303,39.1417,39.0224,39.1098,212200.0
2011-03-01 10:50:00,49.18,49.3,49.16,49.28,184600.0,39.1098,39.2053,39.0939,39.1894,184600.0
2011-03-01 11:00:00,49.29,49.39,49.26,49.29,150300.0,39.1973,39.2769,39.1735,39.1973,150300.0
2011-03-01 11:10:00,49.29,49.35,49.13,49.16,97700.0,39.1973,39.245,39.0701,39.0939,97700.0
2011-03-01 11:20:00,49.16,49.18,48.93,48.95,110600.0,39.0939,39.1098,38.911,38.9269,110600.0
2011-03-01 11:30:00,48.96,48.97,48.86,48.91,275400.0,38.9349,38.9428,38.8554,38.8951,275400.0
2011-03-01 11:40:00,48.91,49.01,48.82,48.84,153400.0,38.8951,38.9747,38.8236,38.8395,153400.0
2011-03-01 11:50:00,48.83,48.86,48.7,48.74,117900.0,38.8315,38.8554,38.7281,38.7599,117900.0
2011-03-01 12:00:00,48.73,48.8,48.67,48.77,123800.0,38.752,38.8077,38.7043,38.7838,123800.0
2011-03-01 12:10:00,48.77,48.79,48.69,48.73,107600.0,38.7838,38.7997,38.7202,38.752,107600.0
2011-03-01 12:20:00,48.73,48.74,48.6,48.62,109700.0,38.752,38.7599,38.6486,38.6645,109700.0
2011-03-01 12:30:00,48.62,48.76,48.61,48.71,79400.0,38.6645,38.7758,38.6566,38.7361,79400.0
2011-03-01 12:40:00,48.72,48.83,48.71,48.76,81200.0,38.744,38.8315,38.7361,38.7758,81200.0
2011-03-01 12:50:00,48.76,48.87,48.76,48.82,65500.0,38.7758,38.8633,38.7758,38.8236,65500.0
2011-03-01 13:00:00,48.81,48.81,48.63,48.67,72000.0,38.8156,38.8156,38.6725,38.7043,72000.0
2011-03-01 13:10:00,48.67,48.73,48.61,48.72,114400.0,38.7043,38.752,38.6566,38.744,114400.0
2011-03-01 13:20:00,48.71,48.75,48.5,48.6,139500.0,38.7361,38.7679,38.5691,38.6486,139500.0
2011-03-01 13:30:00,48.59,48.68,48.58,48.63,87400.0,38.6407,38.7122,38.6327,38.6725,87400.0
2011-03-01 13:40:00,48.63,48.65,48.55,48.56,87700.0,38.6725,38.6884,38.6088,38.6168,87700.0
2011-03-01 13:50:00,48.55,48.66,48.52,48.64,157300.0,38.6088,38.6963,38.585,38.6804,157300.0
2011-03-01 14:00:00,48.64,48.72,48.57,48.6,234900.0,38.6804,38.744,38.6248,38.6486,234900.0
2011-03-01 14:10:00,48.6,48.65,48.47,48.65,127500.0,38.6486,38.6884,38.5452,38.6884,127500.0
2011-03-01 14:20:00,48.65,48.66,48.41,48.45,99200.0,38.6884,38.6963,38.4975,38.5293,99200.0
2011-03-01 14:30:00,48.45,48.56,48.43,48.54,107900.0,38.5293,38.6168,38.5134,38.6009,107900.0
2011-03-01 14:40:00,48.54,48.57,48.51,48.57,136500.0,38.6009,38.6248,38.577,38.6248,136500.0
2011-03-01 14:50:00,48.58,48.61,48.48,48.49,229900.0,38.6327,38.6566,38.5532,38.5611,229900.0
2011-03-01 15:00:00,48.5,48.58,48.48,48.51,206000.0,38.5691,38.6327,38.5532,38.577,206000.0
2011-03-01 15:10:00,48.52,48.59,48.5,48.58,217400.0,38.585,38.6407,38.5691,38.6327,217400.0
2011-03-01 15:20:00,48.57,48.59,48.49,48.49,193200.0,38.6248,38.6407,38.5611,38.5611,193200.0
2011-03-01 15:30:00,48.5,48.56,48.42,48.47,197900.0,38.5691,38.6168,38.5055,38.5452,197900.0
2011-03-01 15:40:00,48.47,48.5,48.24,48.26,249600.0,38.5452,38.5691,38.3623,38.3782,249600.0
2011-03-01 15:50:00,48.26,48.29,48.19,48.23,439400.0,38.3782,38.4021,38.3226,38.3544,439400.0
2011-03-02 09:30:00,48.13,48.34,48.03,48.3,236100.0,38.2748,38.4418,38.1953,38.41,236100.0
2011-03-02 09:40:00,48.29,48.84,48.28,48.64,215400.0,38.4021,38.8395,38.3941,38.6804,215400.0
2011-03-02 09:50:00,48.64,48.97,48.63,48.95,153500.0,38.6804,38.9428,38.6725,38.9269,153500.0
2011-03-02 10:00:00,48.94,49.0,48.7,48.7,114900.0,38.919,38.9667,38.7281,38.7281,114900.0
2011-03-02 10:10:00,48.69,48.8,48.64,48.79,68100.0,38.7202,38.8077,38.6804,38.7997,68100.0
2011-03-02 10:20:00,48.79,48.81,48.5,48.61,102500.0,38.7997,38.8156,38.5691,38.6566,102500.0
2011-03-02 10:30:00,48.6,48.66,48.44,48.66,112300.0,38.6486,38.6963,38.5214,38.6963,112300.0
2011-03-02 10:40:00,48.65,48.98,48.62,48.97,139800.0,38.6884,38.9508,38.6645,38.9428,139800.0
2011-03-02 10:50:00,48.97,48.99,48.81,48.83,92100.0,38.9428,38.9588,38.8156,38.8315,92100.0
2011-03-02 11:00:00,48.83,48.96,48.83,48.85,111600.0,38.8315,38.9349,38.8315,38.8474,111600.0
2011-03-02 11:10:00,48.85,48.85,48.63,48.65,32900.0,38.8474,38.8474,38.6725,38.6884,32900.0
2011-03-02 11:20:00,48.65,48.66,48.43,48.43,43900.0,38.6884,38.6963,38.5134,38.5134,43900.0
2011-03-02 11:30:00,48.43,48.48,48.38,48.43,35800.0,38.5134,38.5532,38.4737,38.5134,35800.0
2011-03-02 11:40:00,48.43,48.49,48.18,48.2,77800.0,38.5134,38.5611,38.3146,38.3305,77800.0
2011-03-02 11:50:00,48.2,48.2,48.06,48.06,71600.0,38.3305,38.3305,38.2192,38.2192,71600.0
2011-03-02 12:00:00,48.07,48.09,47.89,48.07,153500.0,38.2271,38.243,38.084,38.2271,153500.0
2011-03-02 12:10:00,48.06,48.16,47.99,48.09,38100.0,38.2192,38.2987,38.1635,38.243,38100.0
2011-03-02 12:20:00,48.08,48.21,48.08,48.2,47200.0,38.2351,38.3385,38.2351,38.3305,47200.0
2011-03-02 12:30:00,48.2,48.27,48.15,48.22,26700.0,38.3305,38.3862,38.2908,38.3464,26700.0
2011-03-02 12:40:00,48.23,48.25,48.21,48.25,34800.0,38.3544,38.3703,38.3385,38.3703,34800.0
2011-03-02 12:50:00,48.27,48.27,48.21,48.21,18000.0,38.3862,38.3862,38.3385,38.3385,18000.0
2011-03-02 13:00:00,48.21,48.31,48.18,48.21,42700.0,38.3385,38.418,38.3146,38.3385,42700.0
2011-03-02 13:10:00,48.21,48.26,48.13,48.21,64300.0,38.3385,38.3782,38.2748,38.3385,64300.0
2011-03-02 13:20:00,48.18,48.25,48.15,48.19,23500.0,38.3146,38.3703,38.2908,38.3226,23500.0
2011-03-02 13:30:00,48.19,48.25,48.14,48.15,45700.0,38.3226,38.3703,38.2828,38.2908,45700.0
2011-03-02 13:40:00,48.16,48.16,48.03,48.05,91800.0,38.2987,38.2987,38.1953,38.2112,91800.0
2011-03-02 13:50:00,48.05,48.17,48.0,48.08,43400.0,38.2112,38.3067,38.1715,38.2351,43400.0
2011-03-02 14:00:00,48.09,48.16,48.01,48.11,40700.0,38.243,38.2987,38.1794,38.2589,40700.0
2011-03-02 14:10:00,48.11,48.2,48.1,48.16,66200.0,38.2589,38.3305,38.251,38.2987,66200.0
2011-03-02 14:20:00,48.15,48.21,48.05,48.09,45500.0,38.2908,38.3385,38.2112,38.243,45500.0
2011-03-02 14:30:00,48.09,48.22,48.08,48.21,85400.0,38.243,38.3464,38.2351,38.3385,85400.0
2011-03-02 14:40:00,48.22,48.34,48.19,48.32,87500.0,38.3464,38.4418,38.3226,38.4259,87500.0
2011-03-02 14:50:00,48.32,48.34,48.23,48.29,50000.0,38.4259,38.4418,38.3544,38.4021,50000.0
2011-03-02 15:00:00,48.29,48.33,48.21,48.23,134500.0,38.4021,38.4339,38.3385,38.3544,134500.0
2011-03-02 15:10:00,48.24,48.25,48.06,48.07,84200.0,38.3623,38.3703,38.2192,38.2271,84200.0
2011-03-02 15:20:00,48.07,48.12,48.01,48.01,92800.0,38.2271,38.2669,38.1794,38.1794,92800.0
2011-03-02 15:30:00,48.03,48.03,47.9,47.93,131900.0,38.1953,38.1953,38.0919,38.1158,131900.0
2011-03-02 15:40:00,47.93,47.93,47.8,47.83,258200.0,38.1158,38.1158,38.0124,38.0363,258200.0
2011-03-02 15:50:00,47.83,47.91,47.79,47.9,313000.0,38.0363,38.0999,38.0045,38.0919,313000.0
2011-03-03 09:30:00,48.37,48.99,48.37,48.74,211200.0,38.4657,38.9588,38.4657,38.7599,211200.0
2011-03-03 09:40:00,48.74,48.8,48.62,48.7,116300.0,38.7599,38.8077,38.6645,38.7281,116300.0
2011-03-03 09:50:00,48.71,48.8,48.55,48.57,107200.0,38.7361,38.8077,38.6088,38.6248,107200.0
2011-03-03 10:00:00,48.55,48.77,48.4,48.45,100900.0,38.6088,38.7838,38.4896,38.5293,100900.0
2011-03-03 10:10:00,48.46,48.56,48.39,48.4,94000.0,38.5373,38.6168,38.4816,38.4896,94000.0
2011-03-03 10:20:00,48.4,48.41,48.14,48.26,181600.0,38.4896,38.4975,38.2828,38.3782,181600.0
2011-03-03 10:30:00,48.27,48.35,48.21,48.32,104600.0,38.3862,38.4498,38.3385,38.4259,104600.0
2011-03-03 10:40:00,48.32,48.41,48.27,48.39,282200.0,38.4259,38.4975,38.3862,38.4816,282200.0
2011-03-03 10:50:00,48.38,48.5,48.32,48.46,86100.0,38.4737,38.5691,38.4259,38.5373,86100.0
2011-03-03 11:00:00,48.46,48.55,48.44,48.52,98600.0,38.5373,38.6088,38.5214,38.585,98600.0
2011-03-03 11:10:00,48.53,48.66,48.44,48.65,92200.0,38.5929,38.6963,38.5214,38.6884,92200.0
2011-03-03 11:20:00,48.65,48.69,48.59,48.61,52600.0,38.6884,38.7202,38.6407,38.6566,52600.0
2011-03-03 11:30:00,48.61,48.67,48.6,48.65,90400.0,38.6566,38.7043,38.6486,38.6884,90400.0
2011-03-03 11:40:00,48.64,48.69,48.63,48.66,58200.0,38.6804,38.7202,38.6725,38.6963,58200.0
2011-03-03 11:50:00,48.66,48.73,48.66,48.7,144500.0,38.6963,38.752,38.6963,38.7281,144500.0
2011-03-03 12:00:00,48.7,48.74,48.68,48.69,129800.0,38.7281,38.7599,38.7122,38.7202,129800.0
2011-03-03 12:10:00,48.7,48.72,48.66,48.69,51000.0,38.7281,38.744,38.6963,38.7202,51000.0
2011-03-03 12:20:00,48.7,48.79,48.69,48.71,62300.0,38.7281,38.7997,38.7202,38.7361,62300.0
2011-03-03 12:30:00,48.69,48.81,48.69,48.81,60900.0,38.7202,38.8156,38.7202,38.8156,60900.0
2011-03-03 12:40:00,48.82,48.91,48.81,48.9,74000.0,38.8236,38.8951,38.8156,38.8872,74000.0
2011-03-03 12:50:00,48.91,48.91,48.82,48.86,85600.0,38.8951,38.8951,38.8236,38.8554,85600.0
2011-03-03 13:00:00,48.85,48.86,48.77,48.83,30700.0,38.8474,38.8554,38.7838,38.8315,30700.0
2011-03-03 13:10:00,48.84,48.89,48.82,48.88,31900.0,38.8395,38.8792,38.8236,38.8713,31900.0
2011-03-03 13:20:00,48.89,48.93,48.84,48.85,47000.0,38.8792,38.911,38.8395,38.8474,47000.0
2011-03-03 13:30:00,48.84,48.92,48.84,48.85,56800.0,38.8395,38.9031,38.8395,38.8474,56800.0
2011-03-03 13:40:00,48.85,48.91,48.83,48.89,49300.0,38.8474,38.8951,38.8315,38.8792,49300.0
2011-03-03 13:50:00,48.89,48.93,48.83,48.84,64300.0,38.8792,38.911,38.8315,38.8395,64300.0
2011-03-03 14:00:00,48.84,48.92,48.81,48.91,111300.0,38.8395,38.9031,38.8156,38.8951,111300.0
2011-03-03 14:10:00,48.91,49.01,48.89,48.98,118100.0,38.8951,38.9747,38.8792,38.9508,118100.0
2011-03-03 14:20:00,48.97,49.02,48.95,49.0,99200.0,38.9428,38.9826,38.9269,38.9667,99200.0
2011-03-03 14:30:00,49.01,49.08,48.95,49.03,122200.0,38.9747,39.0303,38.9269,38.9906,122200.0
2011-03-03 14:40:00,49.03,49.04,48.98,48.99,80200.0,38.9906,38.9985,38.9508,38.9588,80200.0
2011-03-03 14:50:00,48.99,49.11,48.98,49.09,138600.0,38.9588,39.0542,38.9508,39.0383,138600.0
2011-03-03 15:00:00,49.08,49.14,49.0,49.01,96200.0,39.0303,39.078,38.9667,38.9747,96200.0
2011-03-03 15:10:00,49.02,49.04,48.96,49.01,114300.0,38.9826,38.9985,38.9349,38.9747,114300.0
2011-03-03 15:20:00,49.01,49.07,48.98,49.0,106100.0,38.9747,39.0224,38.9508,38.9667,106100.0
2011-03-03 15:30:00,49.0,49.0,48.84,48.93,132000.0,38.9667,38.9667,38.8395,38.911,132000.0
2011-03-03 15:40:00,48.94,48.99,48.87,48.94,211900.0,38.919,38.9588,38.8633,38.919,211900.0
2011-03-03 15:50:00,48.93,48.99,48.91,48.96,534500.0,38.911,38.9588,38.8951,38.9349,534500.0
2011-03-04 09:30:00,49.73,49.99,49.46,49.67,392700.0,39.5472,39.754,39.3325,39.4995,392700.0
2011-03-04 09:40:00,49.69,49.75,49.5,49.54,218000.0,39.5154,39.5631,39.3643,39.3961,218000.0
2011-03-04 09:50:00,49.54,49.61,49.24,49.37,318400.0,39.3961,39.4518,39.1576,39.2609,318400.0
2011-03-04 10:00:00,49.37,49.43,49.0,49.04,201600.0,39.2609,39.3087,38.9667,38.9985,201600.0
2011-03-04 10:10:00,49.03,49.17,48.87,48.94,278500.0,38.9906,39.1019,38.8633,38.919,278500.0
2011-03-04 10:20:00,48.95,48.95,48.73,48.85,144500.0,38.9269,38.9269,38.752,38.8474,144500.0
2011-03-04 10:30:00,48.86,48.94,48.75,48.79,118800.0,38.8554,38.919,38.7679,38.7997,118800.0
2011-03-04 10:40:00,48.8,48.99,48.77,48.84,123200.0,38.8077,38.9588,38.7838,38.8395,123200.0
2011-03-04 10:50:00,48.86,48.87,48.73,48.75,100100.0,38.8554,38.8633,38.752,38.7679,100100.0
2011-03-04 11:00:00,48.74,48.8,48.54,48.61,160400.0,38.7599,38.8077,38.6009,38.6566,160400.0
2011-03-04 11:10:00,48.62,48.66,48.51,48.59,116300.0,38.6645,38.6963,38.577,38.6407,116300.0
2011-03-04 11:20:00,48.58,48.77,48.46,48.72,126800.0,38.6327,38.7838,38.5373,38.744,126800.0
2011-03-04 11:30:00,48.74,48.88,48.58,48.83,106100.0,38.7599,38.8713,38.6327,38.8315,106100.0
2011-03-04 11:40:00,48.85,48.85,48.74,48.8,77500.0,38.8474,38.8474,38.7599,38.8077,77500.0
2011-03-04 11:50:00,48.81,48.83,48.35,48.36,148100.0,38.8156,38.8315,38.4498,38.4578,148100.0
2011-03-04 12:00:00,48.36,48.41,48.2,48.25,219100.0,38.4578,38.4975,38.3305,38.3703,219100.0
2011-03-04 12:10:00,48.25,48.26,48.0,48.07,229100.0,38.3703,38.3782,38.1715,38.2271,229100.0
2011-03-04 12:20:00,48.07,48.25,48.03,48.25,81400.0,38.2271,38.3703,38.1953,38.3703,81400.0
2011-03-04 12:30:00,48.25,48.46,48.17,48.46,113200.0,38.3703,38.5373,38.3067,38.5373,113200.0
2011-03-04 12:40:00,48.46,48.47,48.37,48.46,53100.0,38.5373,38.5452,38.4657,38.5373,53100.0
2011-03-04 12:50:00,48.45,48.52,48.35,48.4,51100.0,38.5293,38.585,38.4498,38.4896,51100.0
2011-03-04 13:00:00,48.41,48.55,48.41,48.51,64000.0,38.4975,38.6088,38.4975,38.577,64000.0
2011-03-04 13:10:00,48.51,48.54,48.38,48.48,50100.0,38.577,38.6009,38.4737,38.5532,50100.0
2011-03-04 13:20:00,48.48,48.62,48.46,48.6,52400.0,38.5532,38.6645,38.5373,38.6486,52400.0
2011-03-04 13:30:00,48.6,48.82,48.58,48.75,70800.0,38.6486,38.8236,38.6327,38.7679,70800.0
2011-03-04 13:40:00,48.75,48.77,48.69,48.71,49100.0,38.7679,38.7838,38.7202,38.7361,49100.0
2011-03-04 13:50:00,48.7,48.79,48.63,48.77,54200.0,38.7281,38.7997,38.6725,38.7838,54200.0
2011-03-04 14:00:00,48.76,48.76,48.56,48.56,73500.0,38.7758,38.7758,38.6168,38.6168,73500.0
2011-03-04 14:10:00,48.57,48.64,48.47,48.55,152200.0,38.6248,38.6804,38.5452,38.6088,152200.0
2011-03-04 14:20:00,48.57,48.66,48.54,48.61,95700.0,38.6248,38.6963,38.6009,38.6566,95700.0
2011-03-04 14:30:00,48.61,48.67,48.58,48.59,62800.0,38.6566,38.7043,38.6327,38.6407,62800.0
2011-03-04 14:40:00,48.59,48.62,48.5,48.5,115100.0,38.6407,38.6645,38.5691,38.5691,115100.0
2011-03-04 14:50:00,48.5,48.61,48.5,48.6,58200.0,38.5691,38.6566,38.5691,38.6486,58200.0
2011-03-04 15:00:00,48.61,48.71,48.55,48.55,123200.0,38.6566,38.7361,38.6088,38.6088,123200.0
2011-03-04 15:10:00,48.56,48.62,48.48,48.57,87600.0,38.6168,38.6645,38.5532,38.6248,87600.0
2011-03-04 15:20:00,48.57,48.57,48.34,48.41,184100.0,38.6248,38.6248,38.4418,38.4975,184100.0
2011-03-04 15:30:00,48.41,48.49,48.34,48.49,80800.0,38.4975,38.5611,38.4418,38.5611,80800.0
2011-03-04 15:40:00,48.48,48.58,48.43,48.55,275300.0,38.5532,38.6327,38.5134,38.6088,275300.0
2011-03-04 15:50:00,48.54,48.69,48.53,48.55,508400.0,38.6009,38.7202,38.5929,38.6088,508400.0
2011-03-07 09:30:00,48.64,48.74,48.44,48.65,176600.0,38.6804,38.7599,38.5214,38.6884,176600.0
2011-03-07 09:40:00,48.65,48.76,48.58,48.61,82800.0,38.6884,38.7758,38.6327,38.6566,82800.0
2011-03-07 09:50:00,48.62,48.75,48.5,48.65,195000.0,38.6645,38.7679,38.5691,38.6884,195000.0
2011-03-07 10:00:00,48.66,48.66,48.4,48.41,74700.0,38.6963,38.6963,38.4896,38.4975,74700.0
2011-03-07 10:10:00,48.41,48.55,48.31,48.45,66600.0,38.4975,38.6088,38.418,38.5293,66600.0
2011-03-07 10:20:00,48.45,48.61,48.39,48.59,247300.0,38.5293,38.6566,38.4816,38.6407,247300.0
2011-03-07 10:30:00,48.6,48.63,48.48,48.49,134000.0,38.6486,38.6725,38.5532,38.5611,134000.0
2011-03-07 10:40:00,48.49,48.56,48.4,48.47,218200.0,38.5611,38.6168,38.4896,38.5452,218200.0
2011-03-07 10:50:00,48.47,48.58,48.43,48.52,130000.0,38.5452,38.6327,38.5134,38.585,130000.0
2011-03-07 11:00:00,48.5,48.55,48.34,48.44,152500.0,38.5691,38.6088,38.4418,38.5214,152500.0
2011-03-07 11:10:00,48.44,48.54,48.32,48.53,101600.0,38.5214,38.6009,38.4259,38.5929,101600.0
2011-03-07 11:20:00,48.53,48.6,48.39,48.48,112300.0,38.5929,38.6486,38.4816,38.5532,112300.0
2011-03-07 11:30:00,48.49,48.55,48.33,48.52,115900.0,38.5611,38.6088,38.4339,38.585,115900.0
2011-03-07 11:40:00,48.53,48.55,48.31,48.33,83600.0,38.5929,38.6088,38.418,38.4339,83600.0
2011-03-07 11:50:00,48.33,48.53,48.32,48.47,129400.0,38.4339,38.5929,38.4259,38.5452,129400.0
2011-03-07 12:00:00,48.47,48.52,48.35,48.49,64700.0,38.5452,38.585,38.4498,38.5611,64700.0
2011-03-07 12:10:00,48.49,48.54,48.44,48.45,63100.0,38.5611,38.6009,38.5214,38.5293,63100.0
2011-03-07 12:20:00,48.45,48.49,48.39,48.4,63100.0,38.5293,38.5611,38.4816,38.4896,63100.0
2011-03-07 12:30:00,48.39,48.53,48.35,48.43,58700.0,38.4816,38.5929,38.4498,38.5134,58700.0
2011-03-07 12:40:00,48.43,48.46,48.35,48.36,38600.0,38.5134,38.5373,38.4498,38.4578,38600.0
2011-03-07 12:50:00,48.35,48.39,48.2,48.23,123600.0,38.4498,38.4816,38.3305,38.3544,123600.0
2011-03-07 13:00:00,48.22,48.26,48.16,48.21,140900.0,38.3464,38.3782,38.2987,38.3385,140900.0
2011-03-07 13:10:00,48.21,48.36,48.1,48.34,92700.0,38.3385,38.4578,38.251,38.4418,92700.0
2011-03-07 13:20:00,48.34,48.41,48.32,48.37,77700.0,38.4418,38.4975,38.4259,38.4657,77700.0
2011-03-07 13:30:00,48.37,48.47,48.35,48.44,112500.0,38.4657,38.5452,38.4498,38.5214,112500.0
2011-03-07 13:40:00,48.45,48.62,48.45,48.56,133100.0,38.5293,38.6645,38.5293,38.6168,133100.0
2011-03-07 13:50:00,48.55,48.56,48.4,48.42,107600.0,38.6088,38.6168,38.4896,38.5055,107600.0
2011-03-07 14:00:00,48.41,48.5,48.39,48.41,51600.0,38.4975,38.5691,38.4816,38.4975,51600.0
2011-03-07 14:10:00,48.41,48.52,48.39,48.49,93600.0,38.4975,38.585,38.4816,38.5611,93600.0
2011-03-07 14:20:00,48.5,48.5,48.39,48.43,129300.0,38.5691,38.5691,38.4816,38.5134,129300.0
2011-03-07 14:30:00,48.43,48.49,48.38,48.4,136300.0,38.5134,38.5611,38.4737,38.4896,136300.0
2011-03-07 14:40:00,48.4,48.46,48.36,48.43,42500.0,38.4896,38.5373,38.4578,38.5134,42500.0
2011-03-07 14:50:00,48.42,48.42,48.36,48.39,47200.0,38.5055,38.5055,38.4578,38.4816,47200.0
2011-03-07 15:00:00,48.38,48.48,48.34,48.45,114300.0,38.4737,38.5532,38.4418,38.5293,114300.0
2011-03-07 15:10:00,48.45,48.54,48.45,48.46,290700.0,38.5293,38.6009,38.5293,38.5373,290700.0
2011-03-07 15:20:00,48.46,48.51,48.38,48.47,83300.0,38.5373,38.577,38.4737,38.5452,83300.0
2011-03-07 15:30:00,48.46,48.55,48.41,48.49,214200.0,38.5373,38.6088,38.4975,38.5611,214200.0
2011-03-07 15:40:00,48.49,48.51,48.41,48.43,319900.0,38.5611,38.577,38.4975,38.5134,319900.0
2011-03-07 15:50:00,48.43,48.44,48.28,48.31,309800.0,38.5134,38.5214,38.3941,38.418,309800.0
2011-03-08 09:30:00,48.53,48.59,48.47,48.53,123300.0,38.5929,38.6407,38.5452,38.5929,123300.0
2011-03-08 09:40:00,48.54,48.78,48.47,48.67,173300.0,38.6009,38.7918,38.5452,38.7043,173300.0
2011-03-08 09:50:00,48.66,49.07,48.62,49.04,106100.0,38.6963,39.0224,38.6645,38.9985,106100.0
2011-03-08 10:00:00,49.07,49.26,49.07,49.26,123900.0,39.0224,39.1735,39.0224,39.1735,123900.0
2011-03-08 10:10:00,49.27,49.53,49.26,49.35,244900.0,39.1814,39.3882,39.1735,39.245,244900.0
2011-03-08 10:20:00,49.35,49.4,49.09,49.13,173800.0,39.245,39.2848,39.0383,39.0701,173800.0
2011-03-08 10:30:00,49.13,49.23,49.05,49.18,207100.0,39.0701,39.1496,39.0065,39.1098,207100.0
2011-03-08 10:40:00,49.18,49.35,49.09,49.33,196700.0,39.1098,39.245,39.0383,39.2291,196700.0
2011-03-08 10:50:00,49.33,49.37,49.07,49.18,197000.0,39.2291,39.2609,39.0224,39.1098,197000.0
2011-03-08 11:00:00,49.17,49.27,49.15,49.19,82400.0,39.1019,39.1814,39.086,39.1178,82400.0
2011-03-08 11:10:00,49.19,49.27,49.15,49.21,82700.0,39.1178,39.1814,39.086,39.1337,82700.0
2011-03-08 11:20:00,49.22,49.35,49.2,49.35,115100.0,39.1417,39.245,39.1258,39.245,115100.0
2011-03-08 11:30:00,49.35,49.41,49.27,49.28,112400.0,39.245,39.2928,39.1814,39.1894,112400.0
2011-03-08 11:40:00,49.29,49.34,49.15,49.18,160900.0,39.1973,39.2371,39.086,39.1098,160900.0
2011-03-08 11:50:00,49.18,49.28,49.14,49.25,112700.0,39.1098,39.1894,39.078,39.1655,112700.0
2011-03-08 12:00:00,49.26,49.27,49.2,49.25,102800.0,39.1735,39.1814,39.1258,39.1655,102800.0
2011-03-08 12:10:00,49.25,49.28,49.21,49.23,62900.0,39.1655,39.1894,39.1337,39.1496,62900.0
2011-03-08 12:20:00,49.24,49.27,49.2,49.24,73400.0,39.1576,39.1814,39.1258,39.1576,73400.0
2011-03-08 12:30:00,49.24,49.27,49.18,49.23,99500.0,39.1576,39.1814,39.1098,39.1496,99500.0
2011-03-08 12:40:00,49.23,49.23,49.08,49.11,90700.0,39.1496,39.1496,39.0303,39.0542,90700.0
2011-03-08 12:50:00,49.1,49.17,49.09,49.09,36400.0,39.0462,39.1019,39.0383,39.0383,36400.0
2011-03-08 13:00:00,49.1,49.12,49.05,49.1,83100.0,39.0462,39.0621,39.0065,39.0462,83100.0
2011-03-08 13:10:00,49.1,49.11,49.06,49.07,92700.0,39.0462,39.0542,39.0144,39.0224,92700.0
2011-03-08 13:20:00,49.06,49.08,49.04,49.08,139500.0,39.0144,39.0303,38.9985,39.0303,139500.0
2011-03-08 13:30:00,49.07,49.12,49.04,49.1,131300.0,39.0224,39.0621,38.9985,39.0462,131300.0
2011-03-08 13:40:00,49.1,49.1,48.95,49.01,80800.0,39.0462,39.0462,38.9269,38.9747,80800.0
2011-03-08 13:50:00,49.0,49.04,48.96,49.02,80100.0,38.9667,38.9985,38.9349,38.9826,80100.0
2011-03-08 14:00:00,49.03,49.05,48.92,48.96,138400.0,38.9906,39.0065,38.9031,38.9349,138400.0
2011-03-08 14:10:00,48.96,49.07,48.91,49.06,48400.0,38.9349,39.0224,38.8951,39.0144,48400.0
2011-03-08 14:20:00,49.06,49.21,49.06,49.15,72700.0,39.0144,39.1337,39.0144,39.086,72700.0
2011-03-08 14:30:00,49.15,49.17,49.05,49.05,84900.0,39.086,39.1019,39.0065,39.0065,84900.0
2011-03-08 14:40:00,49.05,49.08,49.0,49.03,107200.0,39.0065,39.0303,38.9667,38.9906,107200.0
2011-03-08 14:50:00,49.03,49.12,48.99,49.12,64300.0,38.9906,39.0621,38.9588,39.0621,64300.0
2011-03-08 15:00:00,49.12,49.19,49.07,49.18,95600.0,39.0621,39.1178,39.0224,39.1098,95600.0
2011-03-08 15:10:00,49.18,49.32,49.18,49.28,99900.0,39.1098,39.2212,39.1098,39.1894,99900.0
2011-03-08 15:20:00,49.29,49.3,49.25,49.27,119400.0,39.1973,39.2053,39.1655,39.1814,119400.0
2011-03-08 15:30:00,49.28,49.35,49.27,49.32,86900.0,39.1894,39.245,39.1814,39.2212,86900.0
2011-03-08 15:40:00,49.32,49.39,49.29,49.31,157200.0,39.2212,39.2769,39.1973,39.2132,157200.0
2011-03-08 15:50:00,49.32,49.32,49.23,49.26,348900.0,39.2212,39.2212,39.1496,39.1735,348900.0
2011-03-09 09:30:00,48.96,49.33,48.93,49.11,137600.0,38.9349,39.2291,38.911,39.0542,137600.0
2011-03-09 09:40:00,49.09,49.15,48.95,49.0,44300.0,39.0383,39.086,38.9269,38.9667,44300.0
2011-03-09 09:50:00,49.0,49.13,48.98,49.04,49400.0,38.9667,39.0701,38.9508,38.9985,49400.0
2011-03-09 10:00:00,49.05,49.2,49.0,49.14,73300.0,39.0065,39.1258,38.9667,39.078,73300.0
2011-03-09 10:10:00,49.13,49.28,49.11,49.26,57200.0,39.0701,39.1894,39.0542,39.1735,57200.0
2011-03-09 10:20:00,49.27,49.4,49.26,49.29,63800.0,39.1814,39.2848,39.1735,39.1973,63800.0
2011-03-09 10:30:00,49.28,49.39,49.23,49.27,77900.0,39.1894,39.2769,39.1496,39.1814,77900.0
2011-03-09 10:40:00,49.26,49.27,49.08,49.08,119900.0,39.1735,39.1814,39.0303,39.0303,119900.0
2011-03-09 10:50:00,49.08,49.09,48.97,49.02,87900.0,39.0303,39.0383,38.9428,38.9826,87900.0
2011-03-09 11:00:00,49.01,49.19,48.93,49.12,68900.0,38.9747,39.1178,38.911,39.0621,68900.0
2011-03-09 11:10:00,49.14,49.33,49.14,49.32,59000.0,39.078,39.2291,39.078,39.2212,59000.0
2011-03-09 11:20:00,49.33,49.41,49.24,49.41,79700.0,39.2291,39.2928,39.1576,39.2928,79700.0
2011-03-09 11:30:00,49.4,49.49,49.3,49.46,67900.0,39.2848,39.3564,39.2053,39.3325,67900.0
2011-03-09 11:40:00,49.47,49.48,49.37,49.42,37600.0,39.3405,39.3484,39.2609,39.3007,37600.0
2011-03-09 11:50:00,49.42,49.55,49.35,49.55,57100.0,39.3007,39.4041,39.245,39.4041,57100.0
2011-03-09 12:00:00,49.55,49.68,49.54,49.64,89900.0,39.4041,39.5075,39.3961,39.4757,89900.0
2011-03-09 12:10:00,49.65,49.65,49.52,49.54,45100.0,39.4836,39.4836,39.3802,39.3961,45100.0
2011-03-09 12:20:00,49.55,49.6,49.4,49.43,50100.0,39.4041,39.4439,39.2848,39.3087,50100.0
2011-03-09 12:30:00,49.43,49.48,49.37,49.48,29600.0,39.3087,39.3484,39.2609,39.3484,29600.0
2011-03-09 12:40:00,49.48,49.48,49.37,49.44,56800.0,39.3484,39.3484,39.2609,39.3166,56800.0
2011-03-09 12:50:00,49.45,49.51,49.35,49.4,58500.0,39.3246,39.3723,39.245,39.2848,58500.0
2011-03-09 13:00:00,49.39,49.44,49.32,49.37,54800.0,39.2769,39.3166,39.2212,39.2609,54800.0
2011-03-09 13:10:00,49.38,49.44,49.35,49.43,26900.0,39.2689,39.3166,39.245,39.3087,26900.0
2011-03-09 13:20:00,49.43,49.43,49.36,49.37,45100.0,39.3087,39.3087,39.253,39.2609,45100.0
2011-03-09 13:30:00,49.36,49.37,49.22,49.25,30800.0,39.253,39.2609,39.1417,39.1655,30800.0
2011-03-09 13:40:00,49.25,49.25,49.17,49.21,28700.0,39.1655,39.1655,39.1019,39.1337,28700.0
2011-03-09 13:50:00,49.2,49.2,49.07,49.08,87900.0,39.1258,39.1258,39.0224,39.0303,87900.0
2011-03-09 14:00:00,49.07,49.18,49.07,49.15,59600.0,39.0224,39.1098,39.0224,39.086,59600.0
2011-03-09 14:10:00,49.13,49.23,49.1,49.21,30300.0,39.0701,39.1496,39.0462,39.1337,30300.0
2011-03-09 14:20:00,49.2,49.2,49.12,49.12,28200.0,39.1258,39.1258,39.0621,39.0621,28200.0
2011-03-09 14:30:00,49.13,49.13,48.98,49.01,35400.0,39.0701,39.0701,38.9508,38.9747,35400.0
2011-03-09 14:40:00,49.02,49.12,49.01,49.1,38900.0,38.9826,39.0621,38.9747,39.0462,38900.0
2011-03-09 14:50:00,49.11,49.23,49.11,49.19,48800.0,39.0542,39.1496,39.0542,39.1178,48800.0
2011-03-09 15:00:00,49.2,49.25,49.16,49.25,46200.0,39.1258,39.1655,39.0939,39.1655,46200.0
2011-03-09 15:10:00,49.25,49.3,49.23,49.28,53600.0,39.1655,39.2053,39.1496,39.1894,53600.0
2011-03-09 15:20:00,49.28,49.31,49.23,49.28,70500.0,39.1894,39.2132,39.1496,39.1894,70500.0
2011-03-09 15:30:00,49.28,49.3,49.2,49.28,161000.0,39.1894,39.2053,39.1258,39.1894,161000.0
2011-03-09 15:40:00,49.28,49.36,49.25,49.36,132600.0,39.1894,39.253,39.1655,39.253,132600.0
2011-03-09 15:50:00,49.37,49.39,49.32,49.32,171800.0,39.2609,39.2769,39.2212,39.2212,171800.0
2011-03-10 09:30:00,48.62,48.63,48.25,48.27,93100.0,38.6645,38.6725,38.3703,38.3862,93100.0
2011-03-10 09:40:00,48.28,48.37,48.17,48.34,55100.0,38.3941,38.4657,38.3067,38.4418,55100.0
2011-03-10 09:50:00,48.31,48.39,48.18,48.21,41500.0,38.418,38.4816,38.3146,38.3385,41500.0
2011-03-10 10:00:00,48.2,48.21,47.78,47.94,163400.0,38.3305,38.3385,37.9965,38.1238,163400.0
2011-03-10 10:10:00,47.96,48.18,47.87,47.92,58300.0,38.1397,38.3146,38.0681,38.1078,58300.0
2011-03-10 10:20:00,47.93,48.14,47.91,47.99,113700.0,38.1158,38.2828,38.0999,38.1635,113700.0
2011-03-10 10:30:00,48.0,48.03,47.87,48.0,96100.0,38.1715,38.1953,38.0681,38.1715,96100.0
2011-03-10 10:40:00,48.0,48.29,47.97,48.21,65400.0,38.1715,38.4021,38.1476,38.3385,65400.0
2011-03-10 10:50:00,48.21,48.35,48.14,48.31,47100.0,38.3385,38.4498,38.2828,38.418,47100.0
2011-03-10 11:00:00,48.33,48.34,48.17,48.29,32200.0,38.4339,38.4418,38.3067,38.4021,32200.0
2011-03-10 11:10:00,48.28,48.38,48.13,48.35,38400.0,38.3941,38.4737,38.2748,38.4498,38400.0
2011-03-10 11:20:00,48.36,48.45,48.35,48.4,29000.0,38.4578,38.5293,38.4498,38.4896,29000.0
2011-03-10 11:30:00,48.38,48.4,48.28,48.38,47900.0,38.4737,38.4896,38.3941,38.4737,47900.0
2011-03-10 11:40:00,48.38,48.38,48.18,48.18,48800.0,38.4737,38.4737,38.3146,38.3146,48800.0
2011-03-10 11:50:00,48.17,48.31,48.15,48.3,29700.0,38.3067,38.418,38.2908,38.41,29700.0
2011-03-10 12:00:00,48.29,48.3,48.12,48.12,22700.0,38.4021,38.41,38.2669,38.2669,22700.0
2011-03-10 12:10:00,48.14,48.21,48.1,48.11,54600.0,38.2828,38.3385,38.251,38.2589,54600.0
2011-03-10 12:20:00,48.11,48.22,48.03,48.11,73700.0,38.2589,38.3464,38.1953,38.2589,73700.0
2011-03-10 12:30:00,48.11,48.19,48.03,48.18,36100.0,38.2589,38.3226,38.1953,38.3146,36100.0
2011-03-10 12:40:00,48.17,48.19,48.1,48.12,18700.0,38.3067,38.3226,38.251,38.2669,18700.0
2011-03-10 12:50:00,48.1,48.31,48.1,48.23,23900.0,38.251,38.418,38.251,38.3544,23900.0
2011-03-10 13:00:00,48.22,48.28,48.18,48.26,36000.0,38.3464,38.3941,38.3146,38.3782,36000.0
2011-03-10 13:10:00,48.26,48.37,48.24,48.32,30500.0,38.3782,38.4657,38.3623,38.4259,30500.0
2011-03-10 13:20:00,48.32,48.34,48.18,48.26,95200.0,38.4259,38.4418,38.3146,38.3782,95200.0
2011-03-10 13:30:00,48.26,48.27,48.13,48.14,328200.0,38.3782,38.3862,38.2748,38.2828,328200.0
2011-03-10 13:40:00,48.15,48.33,48.14,48.29,115700.0,38.2908,38.4339,38.2828,38.4021,115700.0
2011-03-10 13:50:00,48.31,48.33,48.19,48.29,79700.0,38.418,38.4339,38.3226,38.4021,79700.0
2011-03-10 14:00:00,48.3,48.36,48.24,48.34,74300.0,38.41,38.4578,38.3623,38.4418,74300.0
2011-03-10 14:10:00,48.34,48.34,48.24,48.34,51900.0,38.4418,38.4418,38.3623,38.4418,51900.0
2011-03-10 14:20:00,48.34,48.39,48.25,48.27,59800.0,38.4418,38.4816,38.3703,38.3862,59800.0
2011-03-10 14:30:00,48.26,48.44,48.25,48.42,67100.0,38.3782,38.5214,38.3703,38.5055,67100.0
2011-03-10 14:40:00,48.43,48.51,48.42,48.5,70900.0,38.5134,38.577,38.5055,38.5691,70900.0
2011-03-10 14:50:00,48.49,48.51,48.39,48.45,67000.0,38.5611,38.577,38.4816,38.5293,67000.0
2011-03-10 15:00:00,48.44,48.45,48.26,48.34,73300.0,38.5214,38.5293,38.3782,38.4418,73300.0
2011-03-10 15:10:00,48.34,48.36,48.27,48.29,71200.0,38.4418,38.4578,38.3862,38.4021,71200.0
2011-03-10 15:20:00,48.3,48.35,48.24,48.35,127000.0,38.41,38.4498,38.3623,38.4498,127000.0
2011-03-10 15:30:00,48.35,48.46,48.29,48.43,120800.0,38.4498,38.5373,38.4021,38.5134,120800.0
2011-03-10 15:40:00,48.43,48.56,48.36,48.36,122600.0,38.5134,38.6168,38.4578,38.4578,122600.0
2011-03-10 15:50:00,48.37,48.38,48.24,48.28,243900.0,38.4657,38.4737,38.3623,38.3941,243900.0
2011-03-11 09:30:00,48.03,48.54,48.01,48.54,112600.0,38.1953,38.6009,38.1794,38.6009,112600.0
2011-03-11 09:40:00,48.53,48.95,48.48,48.7,94700.0,38.5929,38.9269,38.5532,38.7281,94700.0
2011-03-11 09:50:00,48.71,49.08,48.69,48.94,177900.0,38.7361,39.0303,38.7202,38.919,177900.0
2011-03-11 10:00:00,48.95,48.95,48.59,48.63,60500.0,38.9269,38.9269,38.6407,38.6725,60500.0
2011-03-11 10:10:00,48.66,48.74,48.61,48.65,71600.0,38.6963,38.7599,38.6566,38.6884,71600.0
2011-03-11 10:20:00,48.65,48.8,48.59,48.73,76100.0,38.6884,38.8077,38.6407,38.752,76100.0
2011-03-11 10:30:00,48.74,48.93,48.73,48.9,115400.0,38.7599,38.911,38.752,38.8872,115400.0
2011-03-11 10:40:00,48.9,48.9,48.77,48.84,46900.0,38.8872,38.8872,38.7838,38.8395,46900.0
2011-03-11 10:50:00,48.83,48.94,48.78,48.83,91700.0,38.8315,38.919,38.7918,38.8315,91700.0
2011-03-11 11:00:00,48.83,48.93,48.76,48.81,66900.0,38.8315,38.911,38.7758,38.8156,66900.0
2011-03-11 11:10:00,48.82,48.93,48.81,48.92,54700.0,38.8236,38.911,38.8156,38.9031,54700.0
2011-03-11 11:20:00,48.92,49.15,48.92,49.12,75400.0,38.9031,39.086,38.9031,39.0621,75400.0
2011-03-11 11:30:00,49.12,49.28,49.11,49.26,72400.0,39.0621,39.1894,39.0542,39.1735,72400.0
2011-03-11 11:40:00,49.27,49.39,49.2,49.3,102500.0,39.1814,39.2769,39.1258,39.2053,102500.0
2011-03-11 11:50:00,49.28,49.33,49.23,49.23,36600.0,39.1894,39.2291,39.1496,39.1496,36600.0
2011-03-11 12:00:00,49.23,49.34,49.23,49.26,55500.0,39.1496,39.2371,39.1496,39.1735,55500.0
2011-03-11 12:10:00,49.26,49.36,49.18,49.31,57300.0,39.1735,39.253,39.1098,39.2132,57300.0
2011-03-11 12:20:00,49.31,49.38,49.31,49.32,38300.0,39.2132,39.2689,39.2132,39.2212,38300.0
2011-03-11 12:30:00,49.33,49.33,49.21,49.21,24400.0,39.2291,39.2291,39.1337,39.1337,24400.0
2011-03-11 12:40:00,49.21,49.24,49.14,49.23,51800.0,39.1337,39.1576,39.078,39.1496,51800.0
2011-03-11 12:50:00,49.23,49.31,49.22,49.3,48500.0,39.1496,39.2132,39.1417,39.2053,48500.0
2011-03-11 13:00:00,49.3,49.35,49.3,49.34,64100.0,39.2053,39.245,39.2053,39.2371,64100.0
2011-03-11 13:10:00,49.34,49.37,49.3,49.33,79100.0,39.2371,39.2609,39.2053,39.2291,79100.0
2011-03-11 13:20:00,49.34,49.49,49.3,49.48,114900.0,39.2371,39.3564,39.2053,39.3484,114900.0
2011-03-11 13:30:00,49.47,49.53,49.39,49.48,68500.0,39.3405,39.3882,39.2769,39.3484,68500.0
2011-03-11 13:40:00,49.48,49.65,49.45,49.62,192800.0,39.3484,39.4836,39.3246,39.4598,192800.0
2011-03-11 13:50:00,49.6,49.7,49.5,49.57,136800.0,39.4439,39.5234,39.3643,39.42,136800.0
2011-03-11 14:00:00,49.57,49.75,49.56,49.66,210300.0,39.42,39.5631,39.412,39.4916,210300.0
2011-03-11 14:10:00,49.65,49.75,49.61,49.75,54200.0,39.4836,39.5631,39.4518,39.5631,54200.0
2011-03-11 14:20:00,49.75,49.86,49.75,49.8,101400.0,39.5631,39.6506,39.5631,39.6029,101400.0
2011-03-11 14:30:00,49.8,49.86,49.78,49.84,55700.0,39.6029,39.6506,39.587,39.6347,55700.0
2011-03-11 14:40:00,49.84,49.88,49.75,49.75,96500.0,39.6347,39.6665,39.5631,39.5631,96500.0
2011-03-11 14:50:00,49.75,49.76,49.62,49.67,68800.0,39.5631,39.5711,39.4598,39.4995,68800.0
2011-03-11 15:00:00,49.66,49.72,49.64,49.64,68400.0,39.4916,39.5393,39.4757,39.4757,68400.0
2011-03-11 15:10:00,49.65,49.71,49.59,49.69,51000.0,39.4836,39.5313,39.4359,39.5154,51000.0
2011-03-11 15:20:00,49.68,49.78,49.66,49.72,62000.0,39.5075,39.587,39.4916,39.5393,62000.0
2011-03-11 15:30:00,49.73,49.74,49.56,49.59,147400.0,39.5472,39.5552,39.412,39.4359,147400.0
2011-03-11 15:40:00,49.6,49.65,49.54,49.56,115300.0,39.4439,39.4836,39.3961,39.412,115300.0
2011-03-11 15:50:00,49.56,49.65,49.54,49.54,239600.0,39.412,39.4836,39.3961,39.3961,239600.0
2011-03-14 09:30:00,49.11,49.36,48.96,49.13,170500.0,39.0542,39.253,38.9349,39.0701,170500.0
2011-03-14 09:40:00,49.14,49.34,49.01,49.13,189500.0,39.078,39.2371,38.9747,39.0701,189500.0
2011-03-14 09:50:00,49.1,49.19,49.01,49.15,94100.0,39.0462,39.1178,38.9747,39.086,94100.0
2011-03-14 10:00:00,49.15,49.24,49.04,49.07,40000.0,39.086,39.1576,38.9985,39.0224,40000.0
2011-03-14 10:10:00,49.04,49.17,49.01,49.07,74500.0,38.9985,39.1019,38.9747,39.0224,74500.0
2011-03-14 10:20:00,49.06,49.06,48.9,48.93,59300.0,39.0144,39.0144,38.8872,38.911,59300.0
2011-03-14 10:30:00,48.94,48.94,48.6,48.71,92600.0,38.919,38.919,38.6486,38.7361,92600.0
2011-03-14 10:40:00,48.7,48.74,48.64,48.74,70800.0,38.7281,38.7599,38.6804,38.7599,70800.0
2011-03-14 10:50:00,48.74,48.83,48.6,48.63,71700.0,38.7599,38.8315,38.6486,38.6725,71700.0
2011-03-14 11:00:00,48.62,48.63,48.27,48.3,103100.0,38.6645,38.6725,38.3862,38.41,103100.0
2011-03-14 11:10:00,48.3,48.33,48.21,48.29,87400.0,38.41,38.4339,38.3385,38.4021,87400.0
2011-03-14 11:20:00,48.3,48.41,48.25,48.25,59300.0,38.41,38.4975,38.3703,38.3703,59300.0
2011-03-14 11:30:00,48.24,48.36,48.23,48.28,76700.0,38.3623,38.4578,38.3544,38.3941,76700.0
2011-03-14 11:40:00,48.28,48.37,48.15,48.16,64100.0,38.3941,38.4657,38.2908,38.2987,64100.0
2011-03-14 11:50:00,48.15,48.22,48.13,48.17,64800.0,38.2908,38.3464,38.2748,38.3067,64800.0
2011-03-14 12:00:00,48.18,48.3,48.18,48.27,47200.0,38.3146,38.41,38.3146,38.3862,47200.0
2011-03-14 12:10:00,48.26,48.39,48.25,48.37,61100.0,38.3782,38.4816,38.3703,38.4657,61100.0
2011-03-14 12:20:00,48.38,48.5,48.38,48.42,50000.0,38.4737,38.5691,38.4737,38.5055,50000.0
2011-03-14 12:30:00,48.43,48.5,48.43,48.44,85300.0,38.5134,38.5691,38.5134,38.5214,85300.0
2011-03-14 12:40:00,48.44,48.56,48.43,48.54,59300.0,38.5214,38.6168,38.5134,38.6009,59300.0
2011-03-14 12:50:00,48.53,48.68,48.52,48.63,80300.0,38.5929,38.7122,38.585,38.6725,80300.0
2011-03-14 13:00:00,48.64,48.64,48.48,48.61,39800.0,38.6804,38.6804,38.5532,38.6566,39800.0
2011-03-14 13:10:00,48.61,48.65,48.58,48.61,44700.0,38.6566,38.6884,38.6327,38.6566,44700.0
2011-03-14 13:20:00,48.6,48.64,48.58,48.6,69700.0,38.6486,38.6804,38.6327,38.6486,69700.0
2011-03-14 13:30:00,48.59,48.62,48.57,48.62,31400.0,38.6407,38.6645,38.6248,38.6645,31400.0
2011-03-14 13:40:00,48.62,48.78,48.61,48.77,83900.0,38.6645,38.7918,38.6566,38.7838,83900.0
2011-03-14 13:50:00,48.78,48.91,48.78,48.85,62400.0,38.7918,38.8951,38.7918,38.8474,62400.0
2011-03-14 14:00:00,48.85,49.06,48.83,48.98,65600.0,38.8474,39.0144,38.8315,38.9508,65600.0
2011-03-14 14:10:00,48.98,49.05,48.83,48.85,44900.0,38.9508,39.0065,38.8315,38.8474,44900.0
2011-03-14 14:20:00,48.85,49.06,48.85,49.01,48200.0,38.8474,39.0144,38.8474,38.9747,48200.0
2011-03-14 14:30:00,49.01,49.02,48.93,48.94,46300.0,38.9747,38.9826,38.911,38.919,46300.0
2011-03-14 14:40:00,48.94,48.96,48.87,48.87,54700.0,38.919,38.9349,38.8633,38.8633,54700.0
2011-03-14 14:50:00,48.87,48.88,48.77,48.84,90800.0,38.8633,38.8713,38.7838,38.8395,90800.0
2011-03-14 15:00:00,48.83,49.01,48.81,48.99,70000.0,38.8315,38.9747,38.8156,38.9588,70000.0
2011-03-14 15:10:00,48.99,49.16,48.99,49.15,117800.0,38.9588,39.0939,38.9588,39.086,117800.0
2011-03-14 15:20:00,49.15,49.31,49.14,49.3,178800.0,39.086,39.2132,39.078,39.2053,178800.0
2011-03-14 15:30:00,49.29,49.32,49.16,49.24,135300.0,39.1973,39.2212,39.0939,39.1576,135300.0
2011-03-14 15:40:00,49.24,49.5,49.23,49.41,247400.0,39.1576,39.3643,39.1496,39.2928,247400.0
2011-03-14 15:50:00,49.41,49.52,49.41,49.44,302600.0,39.2928,39.3802,39.2928,39.3166,302600.0
2011-03-15 09:30:00,47.93,48.86,47.93,48.68,235500.0,38.1158,38.8554,38.1158,38.7122,235500.0
2011-03-15 09:40:00,48.65,49.29,48.6,49.05,245700.0,38.6884,39.1973,38.6486,39.0065,245700.0
2011-03-15 09:50:00,49.06,49.23,48.72,48.78,199800.0,39.0144,39.1496,38.744,38.7918,199800.0
2011-03-15 10:00:00,48.77,48.95,48.61,48.71,119200.0,38.7838,38.9269,38.6566,38.7361,119200.0
2011-03-15 10:10:00,48.72,48.93,48.62,48.89,182700.0,38.744,38.911,38.6645,38.8792,182700.0
2011-03-15 10:20:00,48.89,49.55,48.88,49.44,215800.0,38.8792,39.4041,38.8713,39.3166,215800.0
2011-03-15 10:30:00,49.47,49.66,49.24,49.34,190000.0,39.3405,39.4916,39.1576,39.2371,190000.0
2011-03-15 10:40:00,49.36,49.41,49.22,49.36,137500.0,39.253,39.2928,39.1417,39.253,137500.0
2011-03-15 10:50:00,49.38,49.55,49.37,49.42,80900.0,39.2689,39.4041,39.2609,39.3007,80900.0
2011-03-15 11:00:00,49.41,49.41,49.22,49.29,56300.0,39.2928,39.2928,39.1417,39.1973,56300.0
2011-03-15 11:10:00,49.27,49.33,49.14,49.33,69700.0,39.1814,39.2291,39.078,39.2291,69700.0
2011-03-15 11:20:00,49.33,49.48,49.24,49.43,107100.0,39.2291,39.3484,39.1576,39.3087,107100.0
2011-03-15 11:30:00,49.43,49.71,49.42,49.66,132400.0,39.3087,39.5313,39.3007,39.4916,132400.0
2011-03-15 11:40:00,49.65,49.73,49.56,49.58,113300.0,39.4836,39.5472,39.412,39.4279,113300.0
2011-03-15 11:50:00,49.58,49.72,49.51,49.68,103200.0,39.4279,39.5393,39.3723,39.5075,103200.0
2011-03-15 12:00:00,49.66,49.86,49.64,49.81,145800.0,39.4916,39.6506,39.4757,39.6109,145800.0
2011-03-15 12:10:00,49.82,50.98,49.82,50.19,748000.0,39.6188,40.5413,39.6188,39.913,748000.0
2011-03-15 12:20:00,50.2,50.51,50.18,50.49,180900.0,39.921,40.1675,39.9051,40.1516,180900.0
2011-03-15 12:30:00,50.48,50.57,50.33,50.41,205900.0,40.1437,40.2152,40.0244,40.088,205900.0
2011-03-15 12:40:00,50.41,50.51,50.36,50.46,141300.0,40.088,40.1675,40.0482,40.1278,141300.0
2011-03-15 12:50:00,50.46,50.6,50.45,50.52,135900.0,40.1278,40.2391,40.1198,40.1755,135900.0
2011-03-15 13:00:00,50.51,50.66,50.51,50.56,121000.0,40.1675,40.2868,40.1675,40.2073,121000.0
2011-03-15 13:10:00,50.53,50.63,50.44,50.49,122900.0,40.1834,40.2629,40.1119,40.1516,122900.0
2011-03-15 13:20:00,50.48,50.61,50.47,50.61,118400.0,40.1437,40.247,40.1357,40.247,118400.0
2011-03-15 13:30:00,50.61,50.78,50.59,50.76,148800.0,40.247,40.3822,40.2311,40.3663,148800.0
2011-03-15 13:40:00,50.76,50.98,50.76,50.97,201300.0,40.3663,40.5413,40.3663,40.5333,201300.0
2011-03-15 13:50:00,50.95,50.98,50.78,50.84,105000.0,40.5174,40.5413,40.3822,40.4299,105000.0
2011-03-15 14:00:00,50.85,50.85,50.78,50.79,177500.0,40.4379,40.4379,40.3822,40.3902,177500.0
2011-03-15 14:10:00,50.78,50.79,50.47,50.49,144300.0,40.3822,40.3902,40.1357,40.1516,144300.0
2011-03-15 14:20:00,50.48,50.85,50.45,50.83,216500.0,40.1437,40.4379,40.1198,40.422,216500.0
2011-03-15 14:30:00,50.82,50.92,50.8,50.85,378400.0,40.414,40.4936,40.3981,40.4379,378400.0
2011-03-15 14:40:00,50.85,51.11,50.84,51.04,236500.0,40.4379,40.6447,40.4299,40.589,236500.0
2011-03-15 14:50:00,51.04,51.21,50.98,51.05,247000.0,40.589,40.7242,40.5413,40.5969,247000.0
2011-03-15 15:00:00,51.05,51.19,51.0,51.11,239100.0,40.5969,40.7083,40.5572,40.6447,239100.0
2011-03-15 15:10:00,51.11,51.27,51.09,51.27,153800.0,40.6447,40.7719,40.6288,40.7719,153800.0
2011-03-15 15:20:00,51.27,51.43,51.25,51.38,200700.0,40.7719,40.8991,40.756,40.8594,200700.0
2011-03-15 15:30:00,51.37,51.38,51.13,51.2,247600.0,40.8514,40.8594,40.6606,40.7162,247600.0
2011-03-15 15:40:00,51.21,51.45,51.21,51.34,453500.0,40.7242,40.915,40.7242,40.8276,453500.0
2011-03-15 15:50:00,51.34,51.35,51.09,51.12,631200.0,40.8276,40.8355,40.6288,40.6526,631200.0
2011-03-16 09:30:00,51.08,51.1,50.86,50.87,179200.0,40.6208,40.6367,40.4459,40.4538,179200.0
2011-03-16 09:40:00,50.87,50.87,50.49,50.52,242600.0,40.4538,40.4538,40.1516,40.1755,242600.0
2011-03-16 09:50:00,50.51,50.81,50.43,50.77,136000.0,40.1675,40.4061,40.1039,40.3743,136000.0
2011-03-16 10:00:00,50.76,50.9,50.68,50.75,124400.0,40.3663,40.4777,40.3027,40.3584,124400.0
2011-03-16 10:10:00,50.76,50.87,50.75,50.82,109100.0,40.3663,40.4538,40.3584,40.414,109100.0
2011-03-16 10:20:00,50.81,51.0,50.79,51.0,82300.0,40.4061,40.5572,40.3902,40.5572,82300.0
2011-03-16 10:30:00,51.0,51.34,51.0,51.33,193300.0,40.5572,40.8276,40.5572,40.8196,193300.0
2011-03-16 10:40:00,51.33,51.45,51.26,51.28,93900.0,40.8196,40.915,40.7639,40.7799,93900.0
2011-03-16 10:50:00,51.28,51.32,50.93,50.94,97700.0,40.7799,40.8117,40.5015,40.5095,97700.0
2011-03-16 11:00:00,50.93,50.96,50.42,50.88,378200.0,40.5015,40.5254,40.0959,40.4618,378200.0
2011-03-16 11:10:00,50.88,51.17,50.86,50.99,116800.0,40.4618,40.6924,40.4459,40.5492,116800.0
2011-03-16 11:20:00,50.96,50.99,50.79,50.95,80700.0,40.5254,40.5492,40.3902,40.5174,80700.0
2011-03-16 11:30:00,50.96,51.07,50.77,50.87,325900.0,40.5254,40.6129,40.3743,40.4538,325900.0
2011-03-16 11:40:00,50.87,50.94,50.72,50.83,116100.0,40.4538,40.5095,40.3345,40.422,116100.0
2011-03-16 11:50:00,50.84,51.02,50.75,50.99,207000.0,40.4299,40.5731,40.3584,40.5492,207000.0
2011-03-16 12:00:00,50.97,50.99,50.8,50.93,140000.0,40.5333,40.5492,40.3981,40.5015,140000.0
2011-03-16 12:10:00,50.93,50.99,50.73,50.79,226500.0,40.5015,40.5492,40.3425,40.3902,226500.0
2011-03-16 12:20:00,50.76,50.87,50.71,50.85,220300.0,40.3663,40.4538,40.3266,40.4379,220300.0
2011-03-16 12:30:00,50.85,50.86,50.57,50.69,171200.0,40.4379,40.4459,40.2152,40.3107,171200.0
2011-03-16 12:40:00,50.69,50.81,50.62,50.79,87700.0,40.3107,40.4061,40.255,40.3902,87700.0
2011-03-16 12:50:00,50.78,50.82,50.72,50.79,88200.0,40.3822,40.414,40.3345,40.3902,88200.0
2011-03-16 13:00:00,50.8,50.86,50.7,50.7,80100.0,40.3981,40.4459,40.3186,40.3186,80100.0
2011-03-16 13:10:00,50.71,50.73,50.61,50.72,77700.0,40.3266,40.3425,40.247,40.3345,77700.0
2011-03-16 13:20:00,50.72,50.78,50.65,50.72,102800.0,40.3345,40.3822,40.2789,40.3345,102800.0
2011-03-16 13:30:00,50.72,50.75,50.49,50.56,157600.0,40.3345,40.3584,40.1516,40.2073,157600.0
2011-03-16 13:40:00,50.56,50.63,50.5,50.57,214600.0,40.2073,40.2629,40.1596,40.2152,214600.0
2011-03-16 13:50:00,50.56,50.6,50.49,50.52,119500.0,40.2073,40.2391,40.1516,40.1755,119500.0
2011-03-16 14:00:00,50.52,50.52,50.39,50.48,402300.0,40.1755,40.1755,40.0721,40.1437,402300.0
2011-03-16 14:10:00,50.48,50.49,50.16,50.17,254500.0,40.1437,40.1516,39.8892,39.8971,254500.0
2011-03-16 14:20:00,50.17,50.58,50.13,50.47,181900.0,39.8971,40.2232,39.8653,40.1357,181900.0
2011-03-16 14:30:00,50.48,50.62,50.34,50.53,163000.0,40.1437,40.255,40.0323,40.1834,163000.0
2011-03-16 14:40:00,50.54,50.83,50.52,50.74,218100.0,40.1914,40.422,40.1755,40.3504,218100.0
2011-03-16 14:50:00,50.74,50.74,50.5,50.62,113900.0,40.3504,40.3504,40.1596,40.255,113900.0
2011-03-16 15:00:00,50.6,50.69,50.49,50.56,109200.0,40.2391,40.3107,40.1516,40.2073,109200.0
2011-03-16 15:10:00,50.55,50.67,50.45,50.56,132600.0,40.1993,40.2948,40.1198,40.2073,132600.0
2011-03-16 15:20:00,50.56,50.61,50.28,50.36,127900.0,40.2073,40.247,39.9846,40.0482,127900.0
2011-03-16 15:30:00,50.37,50.44,50.28,50.37,146300.0,40.0562,40.1119,39.9846,40.0562,146300.0
2011-03-16 15:40:00,50.37,50.41,50.21,50.31,240400.0,40.0562,40.088,39.9289,40.0085,240400.0
2011-03-16 15:50:00,50.3,50.31,50.15,50.22,373500.0,40.0005,40.0085,39.8812,39.9369,373500.0
2011-03-17 09:30:00,51.12,51.12,50.72,51.1,86500.0,40.6526,40.6526,40.3345,40.6367,86500.0
2011-03-17 09:40:00,51.08,51.1,50.62,50.69,87000.0,40.6208,40.6367,40.255,40.3107,87000.0
2011-03-17 09:50:00,50.7,50.94,50.68,50.69,89500.0,40.3186,40.5095,40.3027,40.3107,89500.0
2011-03-17 10:00:00,50.71,50.92,50.67,50.89,248900.0,40.3266,40.4936,40.2948,40.4697,248900.0
2011-03-17 10:10:00,50.89,51.17,50.85,51.11,131000.0,40.4697,40.6924,40.4379,40.6447,131000.0
2011-03-17 10:20:00,51.13,51.29,51.07,51.09,95300.0,40.6606,40.7878,40.6129,40.6288,95300.0
2011-03-17 10:30:00,51.08,51.22,51.03,51.21,65100.0,40.6208,40.7321,40.581,40.7242,65100.0
2011-03-17 10:40:00,51.2,51.2,51.05,51.17,55600.0,40.7162,40.7162,40.5969,40.6924,55600.0
2011-03-17 10:50:00,51.18,51.23,51.05,51.07,59900.0,40.7003,40.7401,40.5969,40.6129,59900.0
2011-03-17 11:00:00,51.1,51.34,51.07,51.32,70700.0,40.6367,40.8276,40.6129,40.8117,70700.0
2011-03-17 11:10:00,51.32,51.34,50.97,50.98,89300.0,40.8117,40.8276,40.5333,40.5413,89300.0
2011-03-17 11:20:00,50.98,50.99,50.71,50.72,83900.0,40.5413,40.5492,40.3266,40.3345,83900.0
2011-03-17 11:30:00,50.74,50.92,50.73,50.88,63600.0,40.3504,40.4936,40.3425,40.4618,63600.0
2011-03-17 11:40:00,50.87,50.9,50.62,50.69,56400.0,40.4538,40.4777,40.255,40.3107,56400.0
2011-03-17 11:50:00,50.68,50.83,50.59,50.67,77000.0,40.3027,40.422,40.2311,40.2948,77000.0
2011-03-17 12:00:00,50.67,50.87,50.62,50.87,54500.0,40.2948,40.4538,40.255,40.4538,54500.0
2011-03-17 12:10:00,50.87,50.92,50.8,50.88,55200.0,40.4538,40.4936,40.3981,40.4618,55200.0
2011-03-17 12:20:00,50.88,50.9,50.74,50.8,45500.0,40.4618,40.4777,40.3504,40.3981,45500.0
2011-03-17 12:30:00,50.81,50.9,50.74,50.78,52700.0,40.4061,40.4777,40.3504,40.3822,52700.0
2011-03-17 12:40:00,50.78,50.8,50.65,50.66,50100.0,40.3822,40.3981,40.2789,40.2868,50100.0
2011-03-17 12:50:00,50.65,50.7,50.63,50.63,28600.0,40.2789,40.3186,40.2629,40.2629,28600.0
2011-03-17 13:00:00,50.63,50.66,50.56,50.63,82200.0,40.2629,40.2868,40.2073,40.2629,82200.0
2011-03-17 13:10:00,50.63,50.72,50.6,50.61,46200.0,40.2629,40.3345,40.2391,40.247,46200.0
2011-03-17 13:20:00,50.61,50.62,50.29,50.29,87300.0,40.247,40.255,39.9926,39.9926,87300.0
2011-03-17 13:30:00,50.29,50.41,50.27,50.4,126500.0,39.9926,40.088,39.9767,40.08,126500.0
2011-03-17 13:40:00,50.4,50.46,50.37,50.44,69100.0,40.08,40.1278,40.0562,40.1119,69100.0
2011-03-17 13:50:00,50.43,50.47,50.28,50.47,123600.0,40.1039,40.1357,39.9846,40.1357,123600.0
2011-03-17 14:00:00,50.47,50.61,50.43,50.55,55300.0,40.1357,40.247,40.1039,40.1993,55300.0
2011-03-17 14:10:00,50.56,50.64,50.46,50.6,75800.0,40.2073,40.2709,40.1278,40.2391,75800.0
2011-03-17 14:20:00,50.61,50.62,50.48,50.49,90200.0,40.247,40.255,40.1437,40.1516,90200.0
2011-03-17 14:30:00,50.48,50.51,50.46,50.47,88400.0,40.1437,40.1675,40.1278,40.1357,88400.0
2011-03-17 14:40:00,50.45,50.55,50.44,50.45,72400.0,40.1198,40.1993,40.1119,40.1198,72400.0
2011-03-17 14:50:00,50.46,50.54,50.41,50.5,117800.0,40.1278,40.1914,40.088,40.1596,117800.0
2011-03-17 15:00:00,50.51,50.75,50.48,50.62,242000.0,40.1675,40.3584,40.1437,40.255,242000.0
2011-03-17 15:10:00,50.62,50.71,50.54,50.55,96300.0,40.255,40.3266,40.1914,40.1993,96300.0
2011-03-17 15:20:00,50.55,50.65,50.46,50.52,122500.0,40.1993,40.2789,40.1278,40.1755,122500.0
2011-03-17 15:30:00,50.53,50.74,50.47,50.73,127400.0,40.1834,40.3504,40.1357,40.3425,127400.0
2011-03-17 15:40:00,50.73,50.9,50.68,50.81,191800.0,40.3425,40.4777,40.3027,40.4061,191800.0
2011-03-17 15:50:00,50.82,50.82,50.63,50.77,290000.0,40.414,40.414,40.2629,40.3743,290000.0
2011-03-18 09:30:00,51.55,51.95,51.41,51.88,524200.0,40.9946,41.3127,40.8832,41.257,524200.0
2011-03-18 09:40:00,51.88,52.06,51.73,51.84,164400.0,41.257,41.4001,41.1377,41.2252,164400.0
2011-03-18 09:50:00,51.83,51.98,51.75,51.94,110300.0,41.2172,41.3365,41.1536,41.3047,110300.0
2011-03-18 10:00:00,51.94,51.98,51.65,51.81,113700.0,41.3047,41.3365,41.0741,41.2013,113700.0
2011-03-18 10:10:00,51.82,51.83,51.64,51.82,90900.0,41.2093,41.2172,41.0661,41.2093,90900.0
2011-03-18 10:20:00,51.82,51.84,51.64,51.68,135200.0,41.2093,41.2252,41.0661,41.0979,135200.0
2011-03-18 10:30:00,51.66,51.8,51.62,51.75,101900.0,41.082,41.1934,41.0502,41.1536,101900.0
2011-03-18 10:40:00,51.75,51.8,51.7,51.77,39800.0,41.1536,41.1934,41.1139,41.1695,39800.0
2011-03-18 10:50:00,51.78,51.98,51.71,51.91,70800.0,41.1775,41.3365,41.1218,41.2809,70800.0
2011-03-18 11:00:00,51.9,52.28,51.88,51.89,133800.0,41.2729,41.5751,41.257,41.2649,133800.0
2011-03-18 11:10:00,51.89,52.02,51.88,51.92,52200.0,41.2649,41.3683,41.257,41.2888,52200.0
2011-03-18 11:20:00,51.91,51.91,51.72,51.74,82000.0,41.2809,41.2809,41.1298,41.1457,82000.0
2011-03-18 11:30:00,51.73,52.2,51.72,52.1,110500.0,41.1377,41.5115,41.1298,41.4319,110500.0
2011-03-18 11:40:00,52.11,52.18,51.76,51.77,100200.0,41.4399,41.4956,41.1616,41.1695,100200.0
2011-03-18 11:50:00,51.76,51.95,51.72,51.88,98500.0,41.1616,41.3127,41.1298,41.257,98500.0
2011-03-18 12:00:00,51.87,52.01,51.87,51.89,61200.0,41.249,41.3604,41.249,41.2649,61200.0
2011-03-18 12:10:00,51.9,51.99,51.88,51.96,65500.0,41.2729,41.3445,41.257,41.3206,65500.0
2011-03-18 12:20:00,51.97,52.06,51.92,52.01,70700.0,41.3286,41.4001,41.2888,41.3604,70700.0
2011-03-18 12:30:00,52.02,52.04,51.94,51.98,48900.0,41.3683,41.3842,41.3047,41.3365,48900.0
2011-03-18 12:40:00,51.99,52.05,51.42,51.42,477000.0,41.3445,41.3922,40.8912,40.8912,477000.0
2011-03-18 12:50:00,51.43,51.77,51.38,51.66,148200.0,40.8991,41.1695,40.8594,41.082,148200.0
2011-03-18 13:00:00,51.66,51.85,51.65,51.8,100900.0,41.082,41.2331,41.0741,41.1934,100900.0
2011-03-18 13:10:00,51.81,51.85,51.63,51.65,100500.0,41.2013,41.2331,41.0582,41.0741,100500.0
2011-03-18 13:20:00,51.65,51.73,51.53,51.73,159700.0,41.0741,41.1377,40.9787,41.1377,159700.0
2011-03-18 13:30:00,51.73,51.8,51.72,51.76,112200.0,41.1377,41.1934,41.1298,41.1616,112200.0
2011-03-18 13:40:00,51.75,51.84,51.7,51.83,229800.0,41.1536,41.2252,41.1139,41.2172,229800.0
2011-03-18 13:50:00,51.84,51.92,51.73,51.77,79300.0,41.2252,41.2888,41.1377,41.1695,79300.0
2011-03-18 14:00:00,51.77,51.8,51.73,51.75,69400.0,41.1695,41.1934,41.1377,41.1536,69400.0
2011-03-18 14:10:00,51.76,51.76,51.43,51.43,121400.0,41.1616,41.1616,40.8991,40.8991,121400.0
2011-03-18 14:20:00,51.43,51.54,51.42,51.47,99000.0,40.8991,40.9866,40.8912,40.9309,99000.0
2011-03-18 14:30:00,51.47,51.48,51.35,51.46,118600.0,40.9309,40.9389,40.8355,40.923,118600.0
2011-03-18 14:40:00,51.45,51.47,51.22,51.27,129000.0,40.915,40.9309,40.7321,40.7719,129000.0
2011-03-18 14:50:00,51.27,51.28,50.9,50.95,272400.0,40.7719,40.7799,40.4777,40.5174,272400.0
2011-03-18 15:00:00,50.94,51.08,50.87,51.04,178400.0,40.5095,40.6208,40.4538,40.589,178400.0
2011-03-18 15:10:00,51.03,51.14,50.92,50.97,125200.0,40.581,40.6685,40.4936,40.5333,125200.0
2011-03-18 15:20:00,50.96,51.0,50.79,50.89,225100.0,40.5254,40.5572,40.3902,40.4697,225100.0
2011-03-18 15:30:00,50.88,51.21,50.88,51.13,197700.0,40.4618,40.7242,40.4618,40.6606,197700.0
2011-03-18 15:40:00,51.13,51.17,51.06,51.1,202800.0,40.6606,40.6924,40.6049,40.6367,202800.0
2011-03-18 15:50:00,51.11,51.14,51.0,51.07,415600.0,40.6447,40.6685,40.5572,40.6129,415600.0
2011-03-21 09:30:00,51.76,51.86,51.07,51.35,125900.0,41.1616,41.2411,40.6129,40.8355,125900.0
2011-03-21 09:40:00,51.34,51.45,51.22,51.27,137100.0,40.8276,40.915,40.7321,40.7719,137100.0
2011-03-21 09:50:00,51.28,51.32,51.07,51.14,246600.0,40.7799,40.8117,40.6129,40.6685,246600.0
2011-03-21 10:00:00,51.14,51.2,50.97,51.18,105600.0,40.6685,40.7162,40.5333,40.7003,105600.0
2011-03-21 10:10:00,51.18,51.34,51.13,51.24,64100.0,40.7003,40.8276,40.6606,40.748,64100.0
2011-03-21 10:20:00,51.24,51.25,51.15,51.19,76700.0,40.748,40.756,40.6765,40.7083,76700.0
2011-03-21 10:30:00,51.2,51.21,50.8,50.86,177500.0,40.7162,40.7242,40.3981,40.4459,177500.0
2011-03-21 10:40:00,50.86,50.92,50.71,50.87,129400.0,40.4459,40.4936,40.3266,40.4538,129400.0
2011-03-21 10:50:00,50.87,50.93,50.82,50.91,102700.0,40.4538,40.5015,40.414,40.4856,102700.0
2011-03-21 11:00:00,50.91,51.04,50.89,51.0,77900.0,40.4856,40.589,40.4697,40.5572,77900.0
2011-03-21 11:10:00,51.0,51.04,50.92,50.97,42600.0,40.5572,40.589,40.4936,40.5333,42600.0
2011-03-21 11:20:00,50.98,50.98,50.63,50.64,106200.0,40.5413,40.5413,40.2629,40.2709,106200.0
2011-03-21 11:30:00,50.64,50.77,50.6,50.69,80600.0,40.2709,40.3743,40.2391,40.3107,80600.0
2011-03-21 11:40:00,50.67,50.81,50.66,50.8,55200.0,40.2948,40.4061,40.2868,40.3981,55200.0
2011-03-21 11:50:00,50.8,50.88,50.76,50.87,84400.0,40.3981,40.4618,40.3663,40.4538,84400.0
2011-03-21 12:00:00,50.89,50.99,50.83,50.98,31900.0,40.4697,40.5492,40.422,40.5413,31900.0
2011-03-21 12:10:00,50.99,51.03,50.93,51.01,65100.0,40.5492,40.581,40.5015,40.5651,65100.0
2011-03-21 12:20:00,51.01,51.15,50.98,51.15,66900.0,40.5651,40.6765,40.5413,40.6765,66900.0
2011-03-21 12:30:00,51.14,51.18,51.03,51.03,104500.0,40.6685,40.7003,40.581,40.581,104500.0
2011-03-21 12:40:00,51.03,51.04,50.9,50.94,123600.0,40.581,40.589,40.4777,40.5095,123600.0
2011-03-21 12:50:00,50.94,51.07,50.94,51.05,50200.0,40.5095,40.6129,40.5095,40.5969,50200.0
2011-03-21 13:00:00,51.05,51.18,51.04,51.1,23500.0,40.5969,40.7003,40.589,40.6367,23500.0
2011-03-21 13:10:00,51.1,51.23,51.02,51.17,83700.0,40.6367,40.7401,40.5731,40.6924,83700.0
2011-03-21 13:20:00,51.17,51.17,51.04,51.07,38900.0,40.6924,40.6924,40.589,40.6129,38900.0
2011-03-21 13:30:00,51.09,51.09,51.02,51.03,32100.0,40.6288,40.6288,40.5731,40.581,32100.0
2011-03-21 13:40:00,51.02,51.11,51.0,51.05,51700.0,40.5731,40.6447,40.5572,40.5969,51700.0
2011-03-21 13:50:00,51.05,51.13,51.05,51.12,44800.0,40.5969,40.6606,40.5969,40.6526,44800.0
2011-03-21 14:00:00,51.13,51.14,51.09,51.12,111000.0,40.6606,40.6685,40.6288,40.6526,111000.0
2011-03-21 14:10:00,51.11,51.21,51.09,51.16,77500.0,40.6447,40.7242,40.6288,40.6844,77500.0
2011-03-21 14:20:00,51.15,51.24,51.15,51.23,57800.0,40.6765,40.748,40.6765,40.7401,57800.0
2011-03-21 14:30:00,51.22,51.3,51.21,51.29,56300.0,40.7321,40.7958,40.7242,40.7878,56300.0
2011-03-21 14:40:00,51.28,51.34,51.22,51.26,69400.0,40.7799,40.8276,40.7321,40.7639,69400.0
2011-03-21 14:50:00,51.26,51.26,51.17,51.2,65200.0,40.7639,40.7639,40.6924,40.7162,65200.0
2011-03-21 15:00:00,51.2,51.24,51.16,51.22,47400.0,40.7162,40.748,40.6844,40.7321,47400.0
2011-03-21 15:10:00,51.21,51.21,51.1,51.11,77100.0,40.7242,40.7242,40.6367,40.6447,77100.0
2011-03-21 15:20:00,51.11,51.11,50.98,51.01,97900.0,40.6447,40.6447,40.5413,40.5651,97900.0
2011-03-21 15:30:00,51.02,51.1,50.98,51.06,83500.0,40.5731,40.6367,40.5413,40.6049,83500.0
2011-03-21 15:40:00,51.06,51.17,51.01,51.13,167200.0,40.6049,40.6924,40.5651,40.6606,167200.0
2011-03-21 15:50:00,51.14,51.25,51.1,51.24,252600.0,40.6685,40.756,40.6367,40.748,252600.0
2011-03-22 09:30:00,51.23,51.33,51.11,51.29,90300.0,40.7401,40.8196,40.6447,40.7878,90300.0
2011-03-22 09:40:00,51.3,51.3,50.85,50.88,72800.0,40.7958,40.7958,40.4379,40.4618,72800.0
2011-03-22 09:50:00,50.87,51.09,50.87,51.01,181800.0,40.4538,40.6288,40.4538,40.5651,181800.0
2011-03-22 10:00:00,51.0,51.36,51.0,51.34,79600.0,40.5572,40.8435,40.5572,40.8276,79600.0
2011-03-22 10:10:00,51.34,51.35,51.08,51.16,77200.0,40.8276,40.8355,40.6208,40.6844,77200.0
2011-03-22 10:20:00,51.15,51.22,51.15,51.16,48700.0,40.6765,40.7321,40.6765,40.6844,48700.0
2011-03-22 10:30:00,51.16,51.26,51.15,51.2,101000.0,40.6844,40.7639,40.6765,40.7162,101000.0
2011-03-22 10:40:00,51.21,51.31,51.13,51.13,98000.0,40.7242,40.8037,40.6606,40.6606,98000.0
2011-03-22 10:50:00,51.12,51.16,50.77,50.77,60700.0,40.6526,40.6844,40.3743,40.3743,60700.0
2011-03-22 11:00:00,50.77,50.92,50.76,50.91,59100.0,40.3743,40.4936,40.3663,40.4856,59100.0
2011-03-22 11:10:00,50.92,50.98,50.82,50.86,56100.0,40.4936,40.5413,40.414,40.4459,56100.0
2011-03-22 11:20:00,50.85,50.93,50.81,50.89,58000.0,40.4379,40.5015,40.4061,40.4697,58000.0
2011-03-22 11:30:00,50.9,50.91,50.85,50.85,46300.0,40.4777,40.4856,40.4379,40.4379,46300.0
2011-03-22 11:40:00,50.84,51.05,50.84,51.05,118100.0,40.4299,40.5969,40.4299,40.5969,118100.0
2011-03-22 11:50:00,51.04,51.1,51.03,51.06,31700.0,40.589,40.6367,40.581,40.6049,31700.0
2011-03-22 12:00:00,51.07,51.07,50.96,51.0,68700.0,40.6129,40.6129,40.5254,40.5572,68700.0
2011-03-22 12:10:00,51.0,51.01,50.95,50.97,91100.0,40.5572,40.5651,40.5174,40.5333,91100.0
2011-03-22 12:20:00,50.98,50.98,50.84,50.85,47200.0,40.5413,40.5413,40.4299,40.4379,47200.0
2011-03-22 12:30:00,50.86,50.9,50.67,50.68,84900.0,40.4459,40.4777,40.2948,40.3027,84900.0
2011-03-22 12:40:00,50.68,50.73,50.62,50.67,147400.0,40.3027,40.3425,40.255,40.2948,147400.0
2011-03-22 12:50:00,50.67,50.72,50.62,50.71,105800.0,40.2948,40.3345,40.255,40.3266,105800.0
2011-03-22 13:00:00,50.71,50.72,50.66,50.7,33100.0,40.3266,40.3345,40.2868,40.3186,33100.0
2011-03-22 13:10:00,50.71,50.78,50.69,50.77,100200.0,40.3266,40.3822,40.3107,40.3743,100200.0
2011-03-22 13:20:00,50.77,50.77,50.68,50.74,101200.0,40.3743,40.3743,40.3027,40.3504,101200.0
2011-03-22 13:30:00,50.73,50.76,50.62,50.63,98600.0,40.3425,40.3663,40.255,40.2629,98600.0
2011-03-22 13:40:00,50.63,50.64,50.55,50.59,70100.0,40.2629,40.2709,40.1993,40.2311,70100.0
2011-03-22 13:50:00,50.6,50.72,50.6,50.7,48600.0,40.2391,40.3345,40.2391,40.3186,48600.0
2011-03-22 14:00:00,50.7,50.73,50.61,50.62,52000.0,40.3186,40.3425,40.247,40.255,52000.0
2011-03-22 14:10:00,50.61,50.69,50.58,50.65,102200.0,40.247,40.3107,40.2232,40.2789,102200.0
2011-03-22 14:20:00,50.64,50.73,50.61,50.73,65900.0,40.2709,40.3425,40.247,40.3425,65900.0
2011-03-22 14:30:00,50.73,50.82,50.72,50.78,57700.0,40.3425,40.414,40.3345,40.3822,57700.0
2011-03-22 14:40:00,50.78,50.82,50.76,50.78,63300.0,40.3822,40.414,40.3663,40.3822,63300.0
2011-03-22 14:50:00,50.79,50.81,50.73,50.77,73400.0,40.3902,40.4061,40.3425,40.3743,73400.0
2011-03-22 15:00:00,50.77,50.79,50.66,50.68,54700.0,40.3743,40.3902,40.2868,40.3027,54700.0
2011-03-22 15:10:00,50.68,50.74,50.67,50.67,52800.0,40.3027,40.3504,40.2948,40.2948,52800.0
2011-03-22 15:20:00,50.68,50.69,50.56,50.59,110500.0,40.3027,40.3107,40.2073,40.2311,110500.0
2011-03-22 15:30:00,50.59,50.69,50.58,50.63,89100.0,40.2311,40.3107,40.2232,40.2629,89100.0
2011-03-22 15:40:00,50.63,50.67,50.61,50.65,119900.0,40.2629,40.2948,40.247,40.2789,119900.0
2011-03-22 15:50:00,50.65,50.65,50.55,50.56,236200.0,40.2789,40.2789,40.1993,40.2073,236200.0
2011-03-23 09:30:00,50.57,50.84,50.37,50.55,217900.0,40.2152,40.4299,40.0562,40.1993,217900.0
2011-03-23 09:40:00,50.55,50.56,50.3,50.43,127300.0,40.1993,40.2073,40.0005,40.1039,127300.0
2011-03-23 09:50:00,50.43,50.72,50.4,50.54,90000.0,40.1039,40.3345,40.08,40.1914,90000.0
2011-03-23 10:00:00,50.55,50.58,50.36,50.44,111500.0,40.1993,40.2232,40.0482,40.1119,111500.0
2011-03-23 10:10:00,50.45,50.94,50.43,50.85,160800.0,40.1198,40.5095,40.1039,40.4379,160800.0
2011-03-23 10:20:00,50.87,51.07,50.78,50.91,100800.0,40.4538,40.6129,40.3822,40.4856,100800.0
2011-03-23 10:30:00,50.9,50.91,50.73,50.84,55200.0,40.4777,40.4856,40.3425,40.4299,55200.0
2011-03-23 10:40:00,50.84,50.84,50.65,50.69,30200.0,40.4299,40.4299,40.2789,40.3107,30200.0
2011-03-23 10:50:00,50.67,50.81,50.63,50.81,43900.0,40.2948,40.4061,40.2629,40.4061,43900.0
2011-03-23 11:00:00,50.82,51.0,50.8,50.9,48000.0,40.414,40.5572,40.3981,40.4777,48000.0
2011-03-23 11:10:00,50.9,50.96,50.84,50.86,35500.0,40.4777,40.5254,40.4299,40.4459,35500.0
2011-03-23 11:20:00,50.86,50.96,50.85,50.88,31100.0,40.4459,40.5254,40.4379,40.4618,31100.0
2011-03-23 11:30:00,50.87,51.0,50.87,50.89,29300.0,40.4538,40.5572,40.4538,40.4697,29300.0
2011-03-23 11:40:00,50.88,50.94,50.83,50.85,26100.0,40.4618,40.5095,40.422,40.4379,26100.0
2011-03-23 11:50:00,50.85,50.91,50.82,50.87,29300.0,40.4379,40.4856,40.414,40.4538,29300.0
2011-03-23 12:00:00,50.87,50.88,50.77,50.81,50600.0,40.4538,40.4618,40.3743,40.4061,50600.0
2011-03-23 12:10:00,50.81,50.91,50.81,50.91,39900.0,40.4061,40.4856,40.4061,40.4856,39900.0
2011-03-23 12:20:00,50.9,51.19,50.9,51.14,153800.0,40.4777,40.7083,40.4777,40.6685,153800.0
2011-03-23 12:30:00,51.14,51.17,50.99,50.99,34800.0,40.6685,40.6924,40.5492,40.5492,34800.0
2011-03-23 12:40:00,51.0,51.02,50.93,51.01,52000.0,40.5572,40.5731,40.5015,40.5651,52000.0
2011-03-23 12:50:00,51.0,51.01,50.93,50.95,26000.0,40.5572,40.5651,40.5015,40.5174,26000.0
2011-03-23 13:00:00,50.95,50.97,50.89,50.97,17600.0,40.5174,40.5333,40.4697,40.5333,17600.0
2011-03-23 13:10:00,50.96,51.01,50.93,51.0,27200.0,40.5254,40.5651,40.5015,40.5572,27200.0
2011-03-23 13:20:00,50.99,51.04,50.96,51.04,36900.0,40.5492,40.589,40.5254,40.589,36900.0
2011-03-23 13:30:00,51.05,51.14,51.05,51.14,37700.0,40.5969,40.6685,40.5969,40.6685,37700.0
2011-03-23 13:40:00,51.13,51.18,51.1,51.14,43600.0,40.6606,40.7003,40.6367,40.6685,43600.0
2011-03-23 13:50:00,51.15,51.36,51.15,51.32,138900.0,40.6765,40.8435,40.6765,40.8117,138900.0
2011-03-23 14:00:00,51.31,51.32,51.19,51.31,51700.0,40.8037,40.8117,40.7083,40.8037,51700.0
2011-03-23 14:10:00,51.31,51.35,51.27,51.35,75800.0,40.8037,40.8355,40.7719,40.8355,75800.0
2011-03-23 14:20:00,51.35,51.46,51.32,51.44,93000.0,40.8355,40.923,40.8117,40.9071,93000.0
2011-03-23 14:30:00,51.44,51.47,51.33,51.38,67200.0,40.9071,40.9309,40.8196,40.8594,67200.0
2011-03-23 14:40:00,51.38,51.46,51.38,51.41,51000.0,40.8594,40.923,40.8594,40.8832,51000.0
2011-03-23 14:50:00,51.42,51.55,51.42,51.49,78400.0,40.8912,40.9946,40.8912,40.9469,78400.0
2011-03-23 15:00:00,51.49,51.54,51.48,51.52,66300.0,40.9469,40.9866,40.9389,40.9707,66300.0
2011-03-23 15:10:00,51.52,51.62,51.51,51.54,135600.0,40.9707,41.0502,40.9628,40.9866,135600.0
2011-03-23 15:20:00,51.52,51.56,51.47,51.54,51300.0,40.9707,41.0025,40.9309,40.9866,51300.0
2011-03-23 15:30:00,51.53,51.59,51.48,51.55,122600.0,40.9787,41.0264,40.9389,40.9946,122600.0
2011-03-23 15:40:00,51.54,51.58,51.47,51.53,193000.0,40.9866,41.0184,40.9309,40.9787,193000.0
2011-03-23 15:50:00,51.52,51.59,51.41,51.42,328500.0,40.9707,41.0264,40.8832,40.8912,328500.0
2011-03-24 09:30:00,50.61,50.7,50.2,50.43,340000.0,40.247,40.3186,39.921,40.1039,340000.0
2011-03-24 09:40:00,50.42,50.55,49.85,49.91,442700.0,40.0959,40.1993,39.6427,39.6904,442700.0
2011-03-24 09:50:00,49.91,50.37,49.76,50.37,576200.0,39.6904,40.0562,39.5711,40.0562,576200.0
2011-03-24 10:00:00,50.36,50.39,50.21,50.31,337600.0,40.0482,40.0721,39.9289,40.0085,337600.0
2011-03-24 10:10:00,50.31,50.67,50.22,50.65,235000.0,40.0085,40.2948,39.9369,40.2789,235000.0
2011-03-24 10:20:00,50.65,51.13,50.59,51.07,399800.0,40.2789,40.6606,40.2311,40.6129,399800.0
2011-03-24 10:30:00,51.06,51.12,50.71,50.85,148900.0,40.6049,40.6526,40.3266,40.4379,148900.0
2011-03-24 10:40:00,50.86,50.9,50.66,50.69,164600.0,40.4459,40.4777,40.2868,40.3107,164600.0
2011-03-24 10:50:00,50.68,51.02,50.68,51.01,158700.0,40.3027,40.5731,40.3027,40.5651,158700.0
2011-03-24 11:00:00,51.01,51.58,51.01,51.34,304200.0,40.5651,41.0184,40.5651,40.8276,304200.0
2011-03-24 11:10:00,51.32,51.56,51.3,51.47,231600.0,40.8117,41.0025,40.7958,40.9309,231600.0
2011-03-24 11:20:00,51.46,51.56,51.37,51.47,167100.0,40.923,41.0025,40.8514,40.9309,167100.0
2011-03-24 11:30:00,51.45,51.47,51.25,51.35,149000.0,40.915,40.9309,40.756,40.8355,149000.0
2011-03-24 11:40:00,51.36,51.5,51.35,51.47,82000.0,40.8435,40.9548,40.8355,40.9309,82000.0
2011-03-24 11:50:00,51.48,51.55,51.34,51.35,145900.0,40.9389,40.9946,40.8276,40.8355,145900.0
2011-03-24 12:00:00,51.35,51.46,51.33,51.45,87100.0,40.8355,40.923,40.8196,40.915,87100.0
2011-03-24 12:10:00,51.45,51.81,51.45,51.8,133200.0,40.915,41.2013,40.915,41.1934,133200.0
2011-03-24 12:20:00,51.8,51.95,51.78,51.92,94400.0,41.1934,41.3127,41.1775,41.2888,94400.0
2011-03-24 12:30:00,51.92,51.92,51.73,51.87,61000.0,41.2888,41.2888,41.1377,41.249,61000.0
2011-03-24 12:40:00,51.88,51.92,51.79,51.85,46500.0,41.257,41.2888,41.1854,41.2331,46500.0
2011-03-24 12:50:00,51.84,51.84,51.65,51.76,65300.0,41.2252,41.2252,41.0741,41.1616,65300.0
2011-03-24 13:00:00,51.76,51.89,51.74,51.86,82400.0,41.1616,41.2649,41.1457,41.2411,82400.0
2011-03-24 13:10:00,51.87,51.94,51.8,51.94,64500.0,41.249,41.3047,41.1934,41.3047,64500.0
2011-03-24 13:20:00,51.93,52.12,51.92,52.12,126200.0,41.2968,41.4479,41.2888,41.4479,126200.0
2011-03-24 13:30:00,52.13,52.15,51.89,51.9,84600.0,41.4558,41.4717,41.2649,41.2729,84600.0
2011-03-24 13:40:00,51.89,51.97,51.76,51.82,49800.0,41.2649,41.3286,41.1616,41.2093,49800.0
2011-03-24 13:50:00,51.82,51.86,51.73,51.78,51300.0,41.2093,41.2411,41.1377,41.1775,51300.0
2011-03-24 14:00:00,51.79,51.88,51.79,51.85,39000.0,41.1854,41.257,41.1854,41.2331,39000.0
2011-03-24 14:10:00,51.85,51.95,51.85,51.87,53500.0,41.2331,41.3127,41.2331,41.249,53500.0
2011-03-24 14:20:00,51.88,51.92,51.84,51.91,69400.0,41.257,41.2888,41.2252,41.2809,69400.0
2011-03-24 14:30:00,51.91,51.97,51.89,51.91,50000.0,41.2809,41.3286,41.2649,41.2809,50000.0
2011-03-24 14:40:00,51.9,51.98,51.89,51.97,88000.0,41.2729,41.3365,41.2649,41.3286,88000.0
2011-03-24 14:50:00,51.98,51.99,51.85,51.9,108700.0,41.3365,41.3445,41.2331,41.2729,108700.0
2011-03-24 15:00:00,51.9,51.92,51.79,51.8,92700.0,41.2729,41.2888,41.1854,41.1934,92700.0
2011-03-24 15:10:00,51.8,51.96,51.77,51.95,108600.0,41.1934,41.3206,41.1695,41.3127,108600.0
2011-03-24 15:20:00,51.94,52.06,51.9,51.95,144600.0,41.3047,41.4001,41.2729,41.3127,144600.0
2011-03-24 15:30:00,51.95,51.98,51.88,51.88,84200.0,41.3127,41.3365,41.257,41.257,84200.0
2011-03-24 15:40:00,51.87,51.88,51.76,51.83,261800.0,41.249,41.257,41.1616,41.2172,261800.0
2011-03-24 15:50:00,51.82,51.86,51.79,51.84,347000.0,41.2093,41.2411,41.1854,41.2252,347000.0
2011-03-25 09:30:00,51.97,52.25,51.7,51.87,169900.0,41.3286,41.5512,41.1139,41.249,169900.0
2011-03-25 09:40:00,51.88,51.92,51.73,51.88,63800.0,41.257,41.2888,41.1377,41.257,63800.0
2011-03-25 09:50:00,51.87,51.96,51.8,51.87,54800.0,41.249,41.3206,41.1934,41.249,54800.0
2011-03-25 10:00:00,51.88,51.98,51.87,51.98,56700.0,41.257,41.3365,41.249,41.3365,56700.0
2011-03-25 10:10:00,51.95,52.03,51.93,52.0,50200.0,41.3127,41.3763,41.2968,41.3524,50200.0
2011-03-25 10:20:00,52.0,52.17,51.95,52.15,52500.0,41.3524,41.4876,41.3127,41.4717,52500.0
2011-03-25 10:30:00,52.15,52.3,52.11,52.28,90400.0,41.4717,41.591,41.4399,41.5751,90400.0
2011-03-25 10:40:00,52.28,52.36,52.2,52.28,99600.0,41.5751,41.6387,41.5115,41.5751,99600.0
2011-03-25 10:50:00,52.27,52.42,52.27,52.31,74400.0,41.5671,41.6864,41.5671,41.5989,74400.0
2011-03-25 11:00:00,52.32,52.38,52.28,52.31,70700.0,41.6069,41.6546,41.5751,41.5989,70700.0
2011-03-25 11:10:00,52.31,52.37,52.25,52.36,53100.0,41.5989,41.6467,41.5512,41.6387,53100.0
2011-03-25 11:20:00,52.36,52.37,52.23,52.29,59300.0,41.6387,41.6467,41.5353,41.583,59300.0
2011-03-25 11:30:00,52.28,52.34,52.24,52.24,42600.0,41.5751,41.6228,41.5433,41.5433,42600.0
2011-03-25 11:40:00,52.25,52.37,52.23,52.33,59900.0,41.5512,41.6467,41.5353,41.6149,59900.0
2011-03-25 11:50:00,52.33,52.34,52.27,52.33,33700.0,41.6149,41.6228,41.5671,41.6149,33700.0
2011-03-25 12:00:00,52.33,52.41,52.32,52.41,50800.0,41.6149,41.6785,41.6069,41.6785,50800.0
2011-03-25 12:10:00,52.41,52.48,52.38,52.47,58100.0,41.6785,41.7341,41.6546,41.7262,58100.0
2011-03-25 12:20:00,52.47,52.49,52.37,52.37,56600.0,41.7262,41.7421,41.6467,41.6467,56600.0
2011-03-25 12:30:00,52.36,52.37,52.23,52.24,88000.0,41.6387,41.6467,41.5353,41.5433,88000.0
2011-03-25 12:40:00,52.24,52.26,52.23,52.23,97700.0,41.5433,41.5592,41.5353,41.5353,97700.0
2011-03-25 12:50:00,52.23,52.3,52.2,52.29,43600.0,41.5353,41.591,41.5115,41.583,43600.0
2011-03-25 13:00:00,52.3,52.3,52.21,52.23,44500.0,41.591,41.591,41.5194,41.5353,44500.0
2011-03-25 13:10:00,52.23,52.26,52.17,52.19,83400.0,41.5353,41.5592,41.4876,41.5035,83400.0
2011-03-25 13:20:00,52.19,52.23,52.19,52.23,29500.0,41.5035,41.5353,41.5035,41.5353,29500.0
2011-03-25 13:30:00,52.22,52.29,52.19,52.28,30500.0,41.5274,41.583,41.5035,41.5751,30500.0
2011-03-25 13:40:00,52.27,52.33,52.24,52.26,123100.0,41.5671,41.6149,41.5433,41.5592,123100.0
2011-03-25 13:50:00,52.27,52.28,52.19,52.21,41900.0,41.5671,41.5751,41.5035,41.5194,41900.0
2011-03-25 14:00:00,52.22,52.26,52.19,52.23,55400.0,41.5274,41.5592,41.5035,41.5353,55400.0
2011-03-25 14:10:00,52.23,52.31,52.21,52.26,51500.0,41.5353,41.5989,41.5194,41.5592,51500.0
2011-03-25 14:20:00,52.28,52.34,52.26,52.31,88800.0,41.5751,41.6228,41.5592,41.5989,88800.0
2011-03-25 14:30:00,52.31,52.38,52.28,52.38,90800.0,41.5989,41.6546,41.5751,41.6546,90800.0
2011-03-25 14:40:00,52.37,52.42,52.36,52.41,69700.0,41.6467,41.6864,41.6387,41.6785,69700.0
2011-03-25 14:50:00,52.41,52.44,52.4,52.44,54100.0,41.6785,41.7023,41.6705,41.7023,54100.0
2011-03-25 15:00:00,52.44,52.44,52.38,52.4,70600.0,41.7023,41.7023,41.6546,41.6705,70600.0
2011-03-25 15:10:00,52.39,52.45,52.38,52.39,88600.0,41.6626,41.7103,41.6546,41.6626,88600.0
2011-03-25 15:20:00,52.38,52.4,52.32,52.33,119600.0,41.6546,41.6705,41.6069,41.6149,119600.0
2011-03-25 15:30:00,52.33,52.33,52.2,52.2,153300.0,41.6149,41.6149,41.5115,41.5115,153300.0
2011-03-25 15:40:00,52.2,52.28,52.2,52.22,127800.0,41.5115,41.5751,41.5115,41.5274,127800.0
2011-03-25 15:50:00,52.23,52.23,52.19,52.21,179700.0,41.5353,41.5353,41.5035,41.5194,179700.0
2011-03-28 09:30:00,52.46,52.46,52.05,52.15,89400.0,41.7182,41.7182,41.3922,41.4717,89400.0
2011-03-28 09:40:00,52.15,52.27,52.13,52.25,39500.0,41.4717,41.5671,41.4558,41.5512,39500.0
2011-03-28 09:50:00,52.22,52.27,52.18,52.23,59000.0,41.5274,41.5671,41.4956,41.5353,59000.0
2011-03-28 10:00:00,52.25,52.28,52.14,52.21,133500.0,41.5512,41.5751,41.4638,41.5194,133500.0
2011-03-28 10:10:00,52.21,52.24,52.06,52.24,56100.0,41.5194,41.5433,41.4001,41.5433,56100.0
2011-03-28 10:20:00,52.24,52.32,52.24,52.28,40900.0,41.5433,41.6069,41.5433,41.5751,40900.0
2011-03-28 10:30:00,52.28,52.36,52.24,52.28,58500.0,41.5751,41.6387,41.5433,41.5751,58500.0
2011-03-28 10:40:00,52.28,52.44,52.28,52.36,114500.0,41.5751,41.7023,41.5751,41.6387,114500.0
2011-03-28 10:50:00,52.36,52.38,52.32,52.35,33900.0,41.6387,41.6546,41.6069,41.6308,33900.0
2011-03-28 11:00:00,52.34,52.35,52.24,52.24,37900.0,41.6228,41.6308,41.5433,41.5433,37900.0
2011-03-28 11:10:00,52.24,52.3,52.2,52.25,49900.0,41.5433,41.591,41.5115,41.5512,49900.0
2011-03-28 11:20:00,52.25,52.26,52.19,52.26,46900.0,41.5512,41.5592,41.5035,41.5592,46900.0
2011-03-28 11:30:00,52.31,52.31,52.21,52.26,67400.0,41.5989,41.5989,41.5194,41.5592,67400.0
2011-03-28 11:40:00,52.26,52.26,52.14,52.16,45700.0,41.5592,41.5592,41.4638,41.4797,45700.0
2011-03-28 11:50:00,52.16,52.19,52.13,52.18,23100.0,41.4797,41.5035,41.4558,41.4956,23100.0
2011-03-28 12:00:00,52.17,52.19,52.13,52.15,25100.0,41.4876,41.5035,41.4558,41.4717,25100.0
2011-03-28 12:10:00,52.15,52.17,52.11,52.15,60300.0,41.4717,41.4876,41.4399,41.4717,60300.0
2011-03-28 12:20:00,52.15,52.19,52.13,52.15,19600.0,41.4717,41.5035,41.4558,41.4717,19600.0
2011-03-28 12:30:00,52.16,52.25,52.15,52.24,32800.0,41.4797,41.5512,41.4717,41.5433,32800.0
2011-03-28 12:40:00,52.25,52.26,52.17,52.2,22500.0,41.5512,41.5592,41.4876,41.5115,22500.0
2011-03-28 12:50:00,52.2,52.22,52.16,52.16,54200.0,41.5115,41.5274,41.4797,41.4797,54200.0
2011-03-28 13:00:00,52.16,52.17,52.15,52.16,17800.0,41.4797,41.4876,41.4717,41.4797,17800.0
2011-03-28 13:10:00,52.16,52.17,52.15,52.15,20100.0,41.4797,41.4876,41.4717,41.4717,20100.0
2011-03-28 13:20:00,52.15,52.16,52.07,52.07,53100.0,41.4717,41.4797,41.4081,41.4081,53100.0
2011-03-28 13:30:00,52.08,52.09,52.03,52.03,32600.0,41.416,41.424,41.3763,41.3763,32600.0
2011-03-28 13:40:00,52.03,52.04,51.93,51.95,64100.0,41.3763,41.3842,41.2968,41.3127,64100.0
2011-03-28 13:50:00,51.95,51.95,51.84,51.89,57800.0,41.3127,41.3127,41.2252,41.2649,57800.0
2011-03-28 14:00:00,51.9,51.91,51.84,51.85,32000.0,41.2729,41.2809,41.2252,41.2331,32000.0
2011-03-28 14:10:00,51.86,51.86,51.79,51.79,57800.0,41.2411,41.2411,41.1854,41.1854,57800.0
2011-03-28 14:20:00,51.79,51.8,51.74,51.74,51300.0,41.1854,41.1934,41.1457,41.1457,51300.0
2011-03-28 14:30:00,51.75,51.77,51.73,51.76,84000.0,41.1536,41.1695,41.1377,41.1616,84000.0
2011-03-28 14:40:00,51.76,51.77,51.73,51.73,61700.0,41.1616,41.1695,41.1377,41.1377,61700.0
2011-03-28 14:50:00,51.73,51.75,51.68,51.69,84500.0,41.1377,41.1536,41.0979,41.1059,84500.0
2011-03-28 15:00:00,51.7,51.71,51.61,51.63,101300.0,41.1139,41.1218,41.0423,41.0582,101300.0
2011-03-28 15:10:00,51.62,51.63,51.59,51.59,82700.0,41.0502,41.0582,41.0264,41.0264,82700.0
2011-03-28 15:20:00,51.6,51.72,51.59,51.68,72600.0,41.0343,41.1298,41.0264,41.0979,72600.0
2011-03-28 15:30:00,51.69,51.75,51.67,51.72,118000.0,41.1059,41.1536,41.09,41.1298,118000.0
2011-03-28 15:40:00,51.72,51.73,51.62,51.68,108800.0,41.1298,41.1377,41.0502,41.0979,108800.0
2011-03-28 15:50:00,51.68,51.7,51.57,51.58,143300.0,41.0979,41.1139,41.0105,41.0184,143300.0
2011-03-29 09:30:00,51.63,51.71,51.16,51.27,107700.0,41.0582,41.1218,40.6844,40.7719,107700.0
2011-03-29 09:40:00,51.26,51.49,51.22,51.39,68600.0,40.7639,40.9469,40.7321,40.8673,68600.0
2011-03-29 09:50:00,51.4,51.57,51.33,51.35,45300.0,40.8753,41.0105,40.8196,40.8355,45300.0
2011-03-29 10:00:00,51.33,51.53,51.26,51.53,135100.0,40.8196,40.9787,40.7639,40.9787,135100.0
2011-03-29 10:10:00,51.53,51.61,51.34,51.42,97600.0,40.9787,41.0423,40.8276,40.8912,97600.0
2011-03-29 10:20:00,51.44,51.51,51.36,51.36,26700.0,40.9071,40.9628,40.8435,40.8435,26700.0
2011-03-29 10:30:00,51.36,51.44,51.32,51.34,26200.0,40.8435,40.9071,40.8117,40.8276,26200.0
2011-03-29 10:40:00,51.33,51.52,51.33,51.51,20000.0,40.8196,40.9707,40.8196,40.9628,20000.0
2011-03-29 10:50:00,51.51,51.64,51.45,51.59,61800.0,40.9628,41.0661,40.915,41.0264,61800.0
2011-03-29 11:00:00,51.59,51.7,51.53,51.67,50100.0,41.0264,41.1139,40.9787,41.09,50100.0
2011-03-29 11:10:00,51.65,51.8,51.62,51.79,73900.0,41.0741,41.1934,41.0502,41.1854,73900.0
2011-03-29 11:20:00,51.8,51.94,51.8,51.93,52800.0,41.1934,41.3047,41.1934,41.2968,52800.0
2011-03-29 11:30:00,51.93,52.12,51.92,52.11,83200.0,41.2968,41.4479,41.2888,41.4399,83200.0
2011-03-29 11:40:00,52.1,52.11,52.01,52.04,25400.0,41.4319,41.4399,41.3604,41.3842,25400.0
2011-03-29 11:50:00,52.03,52.06,52.0,52.02,31000.0,41.3763,41.4001,41.3524,41.3683,31000.0
2011-03-29 12:00:00,52.02,52.02,51.9,51.9,55600.0,41.3683,41.3683,41.2729,41.2729,55600.0
2011-03-29 12:10:00,51.9,51.94,51.88,51.89,25000.0,41.2729,41.3047,41.257,41.2649,25000.0
2011-03-29 12:20:00,51.9,51.9,51.74,51.74,15800.0,41.2729,41.2729,41.1457,41.1457,15800.0
2011-03-29 12:30:00,51.74,51.74,51.67,51.7,36700.0,41.1457,41.1457,41.09,41.1139,36700.0
2011-03-29 12:40:00,51.7,51.7,51.67,51.7,11700.0,41.1139,41.1139,41.09,41.1139,11700.0
2011-03-29 12:50:00,51.7,51.71,51.61,51.64,40600.0,41.1139,41.1218,41.0423,41.0661,40600.0
2011-03-29 13:00:00,51.65,51.78,51.65,51.71,24900.0,41.0741,41.1775,41.0741,41.1218,24900.0
2011-03-29 13:10:00,51.7,51.78,51.7,51.77,22700.0,41.1139,41.1775,41.1139,41.1695,22700.0
2011-03-29 13:20:00,51.77,51.78,51.58,51.66,77000.0,41.1695,41.1775,41.0184,41.082,77000.0
2011-03-29 13:30:00,51.66,51.73,51.63,51.73,29900.0,41.082,41.1377,41.0582,41.1377,29900.0
2011-03-29 13:40:00,51.73,51.74,51.67,51.71,43300.0,41.1377,41.1457,41.09,41.1218,43300.0
2011-03-29 13:50:00,51.71,51.73,51.67,51.69,18300.0,41.1218,41.1377,41.09,41.1059,18300.0
2011-03-29 14:00:00,51.69,51.85,51.68,51.84,60600.0,41.1059,41.2331,41.0979,41.2252,60600.0
2011-03-29 14:10:00,51.84,51.87,51.79,51.83,22900.0,41.2252,41.249,41.1854,41.2172,22900.0
2011-03-29 14:20:00,51.83,51.84,51.76,51.79,29200.0,41.2172,41.2252,41.1616,41.1854,29200.0
2011-03-29 14:30:00,51.8,51.84,51.79,51.82,24600.0,41.1934,41.2252,41.1854,41.2093,24600.0
2011-03-29 14:40:00,51.81,51.94,51.81,51.94,32200.0,41.2013,41.3047,41.2013,41.3047,32200.0
2011-03-29 14:50:00,51.94,51.99,51.9,51.91,29200.0,41.3047,41.3445,41.2729,41.2809,29200.0
2011-03-29 15:00:00,51.91,51.95,51.89,51.92,32400.0,41.2809,41.3127,41.2649,41.2888,32400.0
2011-03-29 15:10:00,51.92,51.96,51.89,51.94,43500.0,41.2888,41.3206,41.2649,41.3047,43500.0
2011-03-29 15:20:00,51.93,51.97,51.9,51.96,69400.0,41.2968,41.3286,41.2729,41.3206,69400.0
2011-03-29 15:30:00,51.96,51.98,51.87,51.9,70600.0,41.3206,41.3365,41.249,41.2729,70600.0
2011-03-29 15:40:00,51.9,51.97,51.87,51.91,236000.0,41.2729,41.3286,41.249,41.2809,236000.0
2011-03-29 15:50:00,51.91,52.0,51.89,52.0,244700.0,41.2809,41.3524,41.2649,41.3524,244700.0
2011-03-30 09:30:00,52.3,52.33,51.85,51.96,99400.0,41.591,41.6149,41.2331,41.3206,99400.0
2011-03-30 09:40:00,51.96,52.08,51.9,52.06,102600.0,41.3206,41.416,41.2729,41.4001,102600.0
2011-03-30 09:50:00,52.06,52.24,52.01,52.24,62700.0,41.4001,41.5433,41.3604,41.5433,62700.0
2011-03-30 10:00:00,52.24,52.33,52.1,52.24,67300.0,41.5433,41.6149,41.4319,41.5433,67300.0
2011-03-30 10:10:00,52.24,52.3,52.17,52.23,132400.0,41.5433,41.591,41.4876,41.5353,132400.0
2011-03-30 10:20:00,52.21,52.49,52.21,52.47,78800.0,41.5194,41.7421,41.5194,41.7262,78800.0
2011-03-30 10:30:00,52.47,52.5,52.4,52.43,46500.0,41.7262,41.75,41.6705,41.6944,46500.0
2011-03-30 10:40:00,52.44,52.6,52.39,52.58,146600.0,41.7023,41.8296,41.6626,41.8137,146600.0
2011-03-30 10:50:00,52.58,52.86,52.58,52.84,65200.0,41.8137,42.0363,41.8137,42.0204,65200.0
2011-03-30 11:00:00,52.85,52.87,52.64,52.69,58300.0,42.0284,42.0443,41.8614,41.9011,58300.0
2011-03-30 11:10:00,52.69,52.73,52.6,52.7,31400.0,41.9011,41.9329,41.8296,41.9091,31400.0
2011-03-30 11:20:00,52.71,52.71,52.58,52.63,39300.0,41.917,41.917,41.8137,41.8534,39300.0
2011-03-30 11:30:00,52.63,52.73,52.61,52.62,33000.0,41.8534,41.9329,41.8375,41.8455,33000.0
2011-03-30 11:40:00,52.62,52.64,52.55,52.62,67700.0,41.8455,41.8614,41.7898,41.8455,67700.0
2011-03-30 11:50:00,52.62,52.64,52.57,52.59,71400.0,41.8455,41.8614,41.8057,41.8216,71400.0
2011-03-30 12:00:00,52.6,52.61,52.51,52.54,40100.0,41.8296,41.8375,41.758,41.7819,40100.0
2011-03-30 12:10:00,52.54,52.65,52.54,52.58,44500.0,41.7819,41.8693,41.7819,41.8137,44500.0
2011-03-30 12:20:00,52.59,52.7,52.57,52.68,24800.0,41.8216,41.9091,41.8057,41.8932,24800.0
2011-03-30 12:30:00,52.68,52.69,52.63,52.66,19500.0,41.8932,41.9011,41.8534,41.8773,19500.0
2011-03-30 12:40:00,52.67,52.67,52.61,52.61,24800.0,41.8852,41.8852,41.8375,41.8375,24800.0
2011-03-30 12:50:00,52.62,52.66,52.58,52.62,29400.0,41.8455,41.8773,41.8137,41.8455,29400.0
2011-03-30 13:00:00,52.61,52.7,52.57,52.66,24800.0,41.8375,41.9091,41.8057,41.8773,24800.0
2011-03-30 13:10:00,52.67,52.73,52.66,52.72,39400.0,41.8852,41.9329,41.8773,41.925,39400.0
2011-03-30 13:20:00,52.72,52.72,52.66,52.68,32100.0,41.925,41.925,41.8773,41.8932,32100.0
2011-03-30 13:30:00,52.68,52.71,52.64,52.71,27400.0,41.8932,41.917,41.8614,41.917,27400.0
2011-03-30 13:40:00,52.71,52.72,52.64,52.64,40900.0,41.917,41.925,41.8614,41.8614,40900.0
2011-03-30 13:50:00,52.65,52.66,52.58,52.62,41400.0,41.8693,41.8773,41.8137,41.8455,41400.0
2011-03-30 14:00:00,52.63,52.64,52.58,52.61,26000.0,41.8534,41.8614,41.8137,41.8375,26000.0
2011-03-30 14:10:00,52.62,52.65,52.58,52.59,46000.0,41.8455,41.8693,41.8137,41.8216,46000.0
2011-03-30 14:20:00,52.58,52.63,52.56,52.6,42200.0,41.8137,41.8534,41.7978,41.8296,42200.0
2011-03-30 14:30:00,52.6,52.65,52.55,52.55,57900.0,41.8296,41.8693,41.7898,41.7898,57900.0
2011-03-30 14:40:00,52.55,52.63,52.53,52.55,76900.0,41.7898,41.8534,41.7739,41.7898,76900.0
2011-03-30 14:50:00,52.55,52.55,52.41,52.5,113200.0,41.7898,41.7898,41.6785,41.75,113200.0
2011-03-30 15:00:00,52.5,52.61,52.47,52.54,70200.0,41.75,41.8375,41.7262,41.7819,70200.0
2011-03-30 15:10:00,52.54,52.59,52.52,52.53,71600.0,41.7819,41.8216,41.7659,41.7739,71600.0
2011-03-30 15:20:00,52.52,52.53,52.33,52.33,114700.0,41.7659,41.7739,41.6149,41.6149,114700.0
2011-03-30 15:30:00,52.34,52.46,52.34,52.35,127400.0,41.6228,41.7182,41.6228,41.6308,127400.0
2011-03-30 15:40:00,52.34,52.35,52.1,52.11,281100.0,41.6228,41.6308,41.4319,41.4399,281100.0
2011-03-30 15:50:00,52.11,52.16,52.05,52.12,489400.0,41.4399,41.4797,41.3922,41.4479,489400.0
2011-03-31 09:30:00,51.89,52.33,51.74,52.28,120800.0,41.2649,41.6149,41.1457,41.5751,120800.0
2011-03-31 09:40:00,52.28,52.38,51.93,51.95,93200.0,41.5751,41.6546,41.2968,41.3127,93200.0
2011-03-31 09:50:00,51.94,51.97,51.63,51.69,109400.0,41.3047,41.3286,41.0582,41.1059,109400.0
2011-03-31 10:00:00,51.66,51.79,51.5,51.53,108800.0,41.082,41.1854,40.9548,40.9787,108800.0
2011-03-31 10:10:00,51.53,51.68,51.5,51.64,55100.0,40.9787,41.0979,40.9548,41.0661,55100.0
2011-03-31 10:20:00,51.63,51.65,51.55,51.57,40900.0,41.0582,41.0741,40.9946,41.0105,40900.0
2011-03-31 10:30:00,51.58,51.78,51.58,51.69,52300.0,41.0184,41.1775,41.0184,41.1059,52300.0
2011-03-31 10:40:00,51.69,51.73,51.65,51.65,25200.0,41.1059,41.1377,41.0741,41.0741,25200.0
2011-03-31 10:50:00,51.65,51.65,51.5,51.52,56100.0,41.0741,41.0741,40.9548,40.9707,56100.0
2011-03-31 11:00:00,51.52,51.54,51.38,51.39,78400.0,40.9707,40.9866,40.8594,40.8673,78400.0
2011-03-31 11:10:00,51.38,51.56,51.36,51.56,45000.0,40.8594,41.0025,40.8435,41.0025,45000.0
2011-03-31 11:20:00,51.56,51.57,51.43,51.44,123900.0,41.0025,41.0105,40.8991,40.9071,123900.0
2011-03-31 11:30:00,51.43,51.56,51.4,51.55,39200.0,40.8991,41.0025,40.8753,40.9946,39200.0
2011-03-31 11:40:00,51.55,51.65,51.51,51.59,61700.0,40.9946,41.0741,40.9628,41.0264,61700.0
2011-03-31 11:50:00,51.59,51.68,51.58,51.66,61200.0,41.0264,41.0979,41.0184,41.082,61200.0
2011-03-31 12:00:00,51.66,51.72,51.65,51.71,39600.0,41.082,41.1298,41.0741,41.1218,39600.0
2011-03-31 12:10:00,51.72,51.79,51.7,51.78,47200.0,41.1298,41.1854,41.1139,41.1775,47200.0
2011-03-31 12:20:00,51.77,51.78,51.74,51.77,68100.0,41.1695,41.1775,41.1457,41.1695,68100.0
2011-03-31 12:30:00,51.78,51.81,51.74,51.79,49800.0,41.1775,41.2013,41.1457,41.1854,49800.0
2011-03-31 12:40:00,51.79,51.85,51.73,51.73,59800.0,41.1854,41.2331,41.1377,41.1377,59800.0
2011-03-31 12:50:00,51.73,51.98,51.73,51.98,57100.0,41.1377,41.3365,41.1377,41.3365,57100.0
2011-03-31 13:00:00,51.97,52.07,51.97,52.06,65400.0,41.3286,41.4081,41.3286,41.4001,65400.0
2011-03-31 13:10:00,52.06,52.18,52.05,52.17,52900.0,41.4001,41.4956,41.3922,41.4876,52900.0
2011-03-31 13:20:00,52.16,52.21,52.14,52.14,89100.0,41.4797,41.5194,41.4638,41.4638,89100.0
2011-03-31 13:30:00,52.13,52.15,52.07,52.12,43200.0,41.4558,41.4717,41.4081,41.4479,43200.0
2011-03-31 13:40:00,52.12,52.18,52.09,52.09,34600.0,41.4479,41.4956,41.424,41.424,34600.0
2011-03-31 13:50:00,52.09,52.13,52.09,52.11,58000.0,41.424,41.4558,41.424,41.4399,58000.0
2011-03-31 14:00:00,52.11,52.11,52.05,52.11,52100.0,41.4399,41.4399,41.3922,41.4399,52100.0
2011-03-31 14:10:00,52.11,52.12,52.05,52.06,36500.0,41.4399,41.4479,41.3922,41.4001,36500.0
2011-03-31 14:20:00,52.06,52.08,51.93,51.93,48700.0,41.4001,41.416,41.2968,41.2968,48700.0
2011-03-31 14:30:00,51.94,51.98,51.93,51.97,25300.0,41.3047,41.3365,41.2968,41.3286,25300.0
2011-03-31 14:40:00,51.97,52.0,51.95,51.96,38300.0,41.3286,41.3524,41.3127,41.3206,38300.0
2011-03-31 14:50:00,51.96,52.02,51.96,52.0,42800.0,41.3206,41.3683,41.3206,41.3524,42800.0
2011-03-31 15:00:00,52.0,52.0,51.92,51.92,40000.0,41.3524,41.3524,41.2888,41.2888,40000.0
2011-03-31 15:10:00,51.92,51.97,51.88,51.89,38900.0,41.2888,41.3286,41.257,41.2649,38900.0
2011-03-31 15:20:00,51.9,51.93,51.84,51.91,57900.0,41.2729,41.2968,41.2252,41.2809,57900.0
2011-03-31 15:30:00,51.92,52.01,51.88,52.0,93800.0,41.2888,41.3604,41.257,41.3524,93800.0
2011-03-31 15:40:00,52.0,52.05,51.8,51.89,163800.0,41.3524,41.3922,41.1934,41.2649,163800.0
2011-03-31 15:50:00,51.89,51.98,51.88,51.95,232700.0,41.2649,41.3365,41.257,41.3127,232700.0
2011-04-01 09:30:00,52.53,52.69,51.86,52.23,192200.0,41.7739,41.9011,41.2411,41.5353,192200.0
2011-04-01 09:40:00,52.21,52.37,51.93,51.95,120300.0,41.5194,41.6467,41.2968,41.3127,120300.0
2011-04-01 09:50:00,51.95,52.26,51.77,52.2,87800.0,41.3127,41.5592,41.1695,41.5115,87800.0
2011-04-01 10:00:00,52.2,52.35,52.2,52.25,121000.0,41.5115,41.6308,41.5115,41.5512,121000.0
2011-04-01 10:10:00,52.25,52.26,52.21,52.23,197600.0,41.5512,41.5592,41.5194,41.5353,197600.0
2011-04-01 10:20:00,52.24,52.25,52.16,52.25,76000.0,41.5433,41.5512,41.4797,41.5512,76000.0
2011-04-01 10:30:00,52.25,52.25,52.2,52.24,52600.0,41.5512,41.5512,41.5115,41.5433,52600.0
2011-04-01 10:40:00,52.23,52.24,52.17,52.22,63900.0,41.5353,41.5433,41.4876,41.5274,63900.0
2011-04-01 10:50:00,52.23,52.26,52.19,52.24,56100.0,41.5353,41.5592,41.5035,41.5433,56100.0
2011-04-01 11:00:00,52.25,52.44,52.24,52.42,108600.0,41.5512,41.7023,41.5433,41.6864,108600.0
2011-04-01 11:10:00,52.43,52.45,52.17,52.19,109500.0,41.6944,41.7103,41.4876,41.5035,109500.0
2011-04-01 11:20:00,52.19,52.19,52.02,52.06,109000.0,41.5035,41.5035,41.3683,41.4001,109000.0
2011-04-01 11:30:00,52.06,52.2,52.04,52.16,50600.0,41.4001,41.5115,41.3842,41.4797,50600.0
2011-04-01 11:40:00,52.15,52.16,52.09,52.12,40200.0,41.4717,41.4797,41.424,41.4479,40200.0
2011-04-01 11:50:00,52.1,52.13,52.05,52.12,22800.0,41.4319,41.4558,41.3922,41.4479,22800.0
2011-04-01 12:00:00,52.12,52.19,52.11,52.19,35400.0,41.4479,41.5035,41.4399,41.5035,35400.0
2011-04-01 12:10:00,52.18,52.22,52.08,52.11,33400.0,41.4956,41.5274,41.416,41.4399,33400.0
2011-04-01 12:20:00,52.11,52.12,52.09,52.09,30400.0,41.4399,41.4479,41.424,41.424,30400.0
2011-04-01 12:30:00,52.09,52.12,52.06,52.07,30500.0,41.424,41.4479,41.4001,41.4081,30500.0
2011-04-01 12:40:00,52.07,52.1,51.99,52.01,34600.0,41.4081,41.4319,41.3445,41.3604,34600.0
2011-04-01 12:50:00,52.0,52.09,52.0,52.08,37900.0,41.3524,41.424,41.3524,41.416,37900.0
2011-04-01 13:00:00,52.08,52.13,52.08,52.12,41000.0,41.416,41.4558,41.416,41.4479,41000.0
2011-04-01 13:10:00,52.12,52.13,52.02,52.06,26400.0,41.4479,41.4558,41.3683,41.4001,26400.0
2011-04-01 13:20:00,52.05,52.07,52.03,52.05,23600.0,41.3922,41.4081,41.3763,41.3922,23600.0
2011-04-01 13:30:00,52.05,52.11,52.04,52.05,25000.0,41.3922,41.4399,41.3842,41.3922,25000.0
2011-04-01 13:40:00,52.05,52.07,52.02,52.05,31500.0,41.3922,41.4081,41.3683,41.3922,31500.0
2011-04-01 13:50:00,52.05,52.13,52.04,52.13,29000.0,41.3922,41.4558,41.3842,41.4558,29000.0
2011-04-01 14:00:00,52.13,52.25,52.12,52.21,34600.0,41.4558,41.5512,41.4479,41.5194,34600.0
2011-04-01 14:10:00,52.22,52.23,52.14,52.14,25700.0,41.5274,41.5353,41.4638,41.4638,25700.0
2011-04-01 14:20:00,52.15,52.19,52.14,52.17,30400.0,41.4717,41.5035,41.4638,41.4876,30400.0
2011-04-01 14:30:00,52.18,52.18,52.08,52.1,51600.0,41.4956,41.4956,41.416,41.4319,51600.0
2011-04-01 14:40:00,52.1,52.1,51.9,51.93,102900.0,41.4319,41.4319,41.2729,41.2968,102900.0
2011-04-01 14:50:00,51.94,51.99,51.86,51.95,73200.0,41.3047,41.3445,41.2411,41.3127,73200.0
2011-04-01 15:00:00,51.95,51.96,51.84,51.92,51600.0,41.3127,41.3206,41.2252,41.2888,51600.0
2011-04-01 15:10:00,51.93,51.93,51.8,51.82,75700.0,41.2968,41.2968,41.1934,41.2093,75700.0
2011-04-01 15:20:00,51.82,51.95,51.82,51.89,67700.0,41.2093,41.3127,41.2093,41.2649,67700.0
2011-04-01 15:30:00,51.89,51.98,51.89,51.95,71500.0,41.2649,41.3365,41.2649,41.3127,71500.0
2011-04-01 15:40:00,51.95,52.06,51.93,52.0,184400.0,41.3127,41.4001,41.2968,41.3524,184400.0
2011-04-01 15:50:00,52.01,52.09,51.99,52.08,210700.0,41.3604,41.424,41.3445,41.416,210700.0
2011-04-04 09:30:00,52.09,52.16,51.89,52.05,87000.0,41.424,41.4797,41.2649,41.3922,87000.0
2011-04-04 09:40:00,52.05,52.1,52.0,52.07,79300.0,41.3922,41.4319,41.3524,41.4081,79300.0
2011-04-04 09:50:00,52.08,52.08,51.72,51.85,58200.0,41.416,41.416,41.1298,41.2331,58200.0
2011-04-04 10:00:00,51.86,51.96,51.84,51.95,40200.0,41.2411,41.3206,41.2252,41.3127,40200.0
2011-04-04 10:10:00,51.96,51.98,51.9,51.97,43000.0,41.3206,41.3365,41.2729,41.3286,43000.0
2011-04-04 10:20:00,51.98,52.05,51.9,51.93,82900.0,41.3365,41.3922,41.2729,41.2968,82900.0
2011-04-04 10:30:00,51.93,51.94,51.84,51.85,64500.0,41.2968,41.3047,41.2252,41.2331,64500.0
2011-04-04 10:40:00,51.86,51.9,51.8,51.88,65400.0,41.2411,41.2729,41.1934,41.257,65400.0
2011-04-04 10:50:00,51.89,51.89,51.79,51.84,58400.0,41.2649,41.2649,41.1854,41.2252,58400.0
2011-04-04 11:00:00,51.84,51.86,51.79,51.82,58500.0,41.2252,41.2411,41.1854,41.2093,58500.0
2011-04-04 11:10:00,51.83,51.85,51.8,51.83,28800.0,41.2172,41.2331,41.1934,41.2172,28800.0
2011-04-04 11:20:00,51.83,51.88,51.8,51.88,33900.0,41.2172,41.257,41.1934,41.257,33900.0
2011-04-04 11:30:00,51.88,51.94,51.87,51.94,42600.0,41.257,41.3047,41.249,41.3047,42600.0
2011-04-04 11:40:00,51.93,51.93,51.84,51.86,20800.0,41.2968,41.2968,41.2252,41.2411,20800.0
2011-04-04 11:50:00,51.87,51.87,51.8,51.81,16900.0,41.249,41.249,41.1934,41.2013,16900.0
2011-04-04 12:00:00,51.82,51.84,51.8,51.81,31000.0,41.2093,41.2252,41.1934,41.2013,31000.0
2011-04-04 12:10:00,51.8,51.84,51.8,51.81,35000.0,41.1934,41.2252,41.1934,41.2013,35000.0
2011-04-04 12:20:00,51.81,51.86,51.8,51.83,97900.0,41.2013,41.2411,41.1934,41.2172,97900.0
2011-04-04 12:30:00,51.83,51.83,51.75,51.8,44100.0,41.2172,41.2172,41.1536,41.1934,44100.0
2011-04-04 12:40:00,51.8,51.82,51.75,51.79,39000.0,41.1934,41.2093,41.1536,41.1854,39000.0
2011-04-04 12:50:00,51.79,51.82,51.72,51.78,31200.0,41.1854,41.2093,41.1298,41.1775,31200.0
2011-04-04 13:00:00,51.79,51.86,51.76,51.86,26000.0,41.1854,41.2411,41.1616,41.2411,26000.0
2011-04-04 13:10:00,51.85,51.86,51.81,51.86,51700.0,41.2331,41.2411,41.2013,41.2411,51700.0
2011-04-04 13:20:00,51.85,51.86,51.77,51.77,42100.0,41.2331,41.2411,41.1695,41.1695,42100.0
2011-04-04 13:30:00,51.76,51.77,51.63,51.63,90300.0,41.1616,41.1695,41.0582,41.0582,90300.0
2011-04-04 13:40:00,51.63,51.69,51.6,51.67,39400.0,41.0582,41.1059,41.0343,41.09,39400.0
2011-04-04 13:50:00,51.67,51.72,51.63,51.71,27400.0,41.09,41.1298,41.0582,41.1218,27400.0
2011-04-04 14:00:00,51.7,51.72,51.65,51.69,40300.0,41.1139,41.1298,41.0741,41.1059,40300.0
2011-04-04 14:10:00,51.7,51.71,51.66,51.68,20800.0,41.1139,41.1218,41.082,41.0979,20800.0
2011-04-04 14:20:00,51.68,51.71,51.64,51.68,33000.0,41.0979,41.1218,41.0661,41.0979,33000.0
2011-04-04 14:30:00,51.68,51.72,51.68,51.72,52900.0,41.0979,41.1298,41.0979,41.1298,52900.0
2011-04-04 14:40:00,51.72,51.76,51.72,51.75,31300.0,41.1298,41.1616,41.1298,41.1536,31300.0
2011-04-04 14:50:00,51.76,51.77,51.75,51.75,41100.0,41.1616,41.1695,41.1536,41.1536,41100.0
2011-04-04 15:00:00,51.76,51.81,51.75,51.81,35200.0,41.1616,41.2013,41.1536,41.2013,35200.0
2011-04-04 15:10:00,51.81,51.85,51.78,51.79,53600.0,41.2013,41.2331,41.1775,41.1854,53600.0
2011-04-04 15:20:00,51.79,51.85,51.75,51.82,55000.0,41.1854,41.2331,41.1536,41.2093,55000.0
2011-04-04 15:30:00,51.82,51.84,51.79,51.82,63400.0,41.2093,41.2252,41.1854,41.2093,63400.0
2011-04-04 15:40:00,51.83,51.88,51.78,51.82,99100.0,41.2172,41.257,41.1775,41.2093,99100.0
2011-04-04 15:50:00,51.82,51.85,51.77,51.82,144100.0,41.2093,41.2331,41.1695,41.2093,144100.0
2011-04-05 09:30:00,51.71,51.71,51.24,51.5,205700.0,41.1218,41.1218,40.748,40.9548,205700.0
2011-04-05 09:40:00,51.51,51.76,51.48,51.73,76800.0,40.9628,41.1616,40.9389,41.1377,76800.0
2011-04-05 09:50:00,51.74,51.84,51.62,51.79,63600.0,41.1457,41.2252,41.0502,41.1854,63600.0
2011-04-05 10:00:00,51.76,51.9,51.62,51.85,63500.0,41.1616,41.2729,41.0502,41.2331,63500.0
2011-04-05 10:10:00,51.84,51.9,51.78,51.83,39800.0,41.2252,41.2729,41.1775,41.2172,39800.0
2011-04-05 10:20:00,51.83,52.02,51.83,51.95,46500.0,41.2172,41.3683,41.2172,41.3127,46500.0
2011-04-05 10:30:00,51.96,52.04,51.93,51.96,36100.0,41.3206,41.3842,41.2968,41.3206,36100.0
2011-04-05 10:40:00,51.95,51.97,51.79,51.8,29100.0,41.3127,41.3286,41.1854,41.1934,29100.0
2011-04-05 10:50:00,51.81,51.82,51.73,51.81,64900.0,41.2013,41.2093,41.1377,41.2013,64900.0
2011-04-05 11:00:00,51.8,51.84,51.7,51.76,67100.0,41.1934,41.2252,41.1139,41.1616,67100.0
2011-04-05 11:10:00,51.75,51.78,51.7,51.76,28600.0,41.1536,41.1775,41.1139,41.1616,28600.0
2011-04-05 11:20:00,51.76,51.8,51.69,51.8,38200.0,41.1616,41.1934,41.1059,41.1934,38200.0
2011-04-05 11:30:00,51.82,51.85,51.73,51.78,35500.0,41.2093,41.2331,41.1377,41.1775,35500.0
2011-04-05 11:40:00,51.79,51.84,51.77,51.78,21500.0,41.1854,41.2252,41.1695,41.1775,21500.0
2011-04-05 11:50:00,51.78,51.9,51.76,51.87,17700.0,41.1775,41.2729,41.1616,41.249,17700.0
2011-04-05 12:00:00,51.88,51.92,51.81,51.84,43300.0,41.257,41.2888,41.2013,41.2252,43300.0
2011-04-05 12:10:00,51.84,51.88,51.78,51.8,45700.0,41.2252,41.257,41.1775,41.1934,45700.0
2011-04-05 12:20:00,51.8,51.87,51.78,51.8,29700.0,41.1934,41.249,41.1775,41.1934,29700.0
2011-04-05 12:30:00,51.8,51.82,51.77,51.77,29600.0,41.1934,41.2093,41.1695,41.1695,29600.0
2011-04-05 12:40:00,51.78,51.79,51.74,51.79,20000.0,41.1775,41.1854,41.1457,41.1854,20000.0
2011-04-05 12:50:00,51.8,51.82,51.74,51.77,21200.0,41.1934,41.2093,41.1457,41.1695,21200.0
2011-04-05 13:00:00,51.79,51.83,51.76,51.82,47500.0,41.1854,41.2172,41.1616,41.2093,47500.0
2011-04-05 13:10:00,51.82,51.91,51.8,51.8,78100.0,41.2093,41.2809,41.1934,41.1934,78100.0
2011-04-05 13:20:00,51.81,51.81,51.75,51.79,26600.0,41.2013,41.2013,41.1536,41.1854,26600.0
2011-04-05 13:30:00,51.79,51.82,51.77,51.8,14100.0,41.1854,41.2093,41.1695,41.1934,14100.0
2011-04-05 13:40:00,51.8,51.8,51.76,51.78,32000.0,41.1934,41.1934,41.1616,41.1775,32000.0
2011-04-05 13:50:00,51.78,51.82,51.77,51.78,22500.0,41.1775,41.2093,41.1695,41.1775,22500.0
2011-04-05 14:00:00,51.79,51.82,51.75,51.8,58500.0,41.1854,41.2093,41.1536,41.1934,58500.0
2011-04-05 14:10:00,51.8,51.84,51.78,51.8,58400.0,41.1934,41.2252,41.1775,41.1934,58400.0
2011-04-05 14:20:00,51.8,51.81,51.72,51.75,114100.0,41.1934,41.2013,41.1298,41.1536,114100.0
2011-04-05 14:30:00,51.76,51.8,51.67,51.67,82600.0,41.1616,41.1934,41.09,41.09,82600.0
2011-04-05 14:40:00,51.67,51.81,51.65,51.77,64700.0,41.09,41.2013,41.0741,41.1695,64700.0
2011-04-05 14:50:00,51.77,51.82,51.77,51.81,55300.0,41.1695,41.2093,41.1695,41.2013,55300.0
2011-04-05 15:00:00,51.8,51.82,51.73,51.73,87800.0,41.1934,41.2093,41.1377,41.1377,87800.0
2011-04-05 15:10:00,51.73,51.79,51.72,51.76,71900.0,41.1377,41.1854,41.1298,41.1616,71900.0
2011-04-05 15:20:00,51.75,51.75,51.67,51.68,118100.0,41.1536,41.1536,41.09,41.0979,118100.0
2011-04-05 15:30:00,51.69,51.69,51.6,51.66,131500.0,41.1059,41.1059,41.0343,41.082,131500.0
2011-04-05 15:40:00,51.66,51.69,51.61,51.66,191200.0,41.082,41.1059,41.0423,41.082,191200.0
2011-04-05 15:50:00,51.67,51.7,51.59,51.69,225000.0,41.09,41.1139,41.0264,41.1059,225000.0
2011-04-06 09:30:00,51.84,51.87,51.68,51.69,72100.0,41.2252,41.249,41.0979,41.1059,72100.0
2011-04-06 09:40:00,51.69,51.7,51.53,51.61,42900.0,41.1059,41.1139,40.9787,41.0423,42900.0
2011-04-06 09:50:00,51.63,51.83,51.6,51.81,79400.0,41.0582,41.2172,41.0343,41.2013,79400.0
2011-04-06 10:00:00,51.83,51.87,51.77,51.79,64100.0,41.2172,41.249,41.1695,41.1854,64100.0
2011-04-06 10:10:00,51.79,51.85,51.76,51.82,79200.0,41.1854,41.2331,41.1616,41.2093,79200.0
2011-04-06 10:20:00,51.82,51.88,51.79,51.87,77900.0,41.2093,41.257,41.1854,41.249,77900.0
2011-04-06 10:30:00,51.88,52.05,51.84,51.99,59100.0,41.257,41.3922,41.2252,41.3445,59100.0
2011-04-06 10:40:00,52.01,52.04,51.97,51.99,54000.0,41.3604,41.3842,41.3286,41.3445,54000.0
2011-04-06 10:50:00,52.0,52.06,51.93,52.0,80600.0,41.3524,41.4001,41.2968,41.3524,80600.0
2011-04-06 11:00:00,51.98,52.01,51.92,51.99,68100.0,41.3365,41.3604,41.2888,41.3445,68100.0
2011-04-06 11:10:00,52.0,52.1,51.98,52.09,59000.0,41.3524,41.4319,41.3365,41.424,59000.0
2011-04-06 11:20:00,52.08,52.1,51.97,51.99,52200.0,41.416,41.4319,41.3286,41.3445,52200.0
2011-04-06 11:30:00,51.99,52.03,51.94,52.0,36300.0,41.3445,41.3763,41.3047,41.3524,36300.0
2011-04-06 11:40:00,52.0,52.01,51.95,52.0,25000.0,41.3524,41.3604,41.3127,41.3524,25000.0
2011-04-06 11:50:00,52.02,52.02,51.86,51.87,36500.0,41.3683,41.3683,41.2411,41.249,36500.0
2011-04-06 12:00:00,51.85,51.89,51.82,51.89,15300.0,41.2331,41.2649,41.2093,41.2649,15300.0
2011-04-06 12:10:00,51.9,51.93,51.79,51.8,18200.0,41.2729,41.2968,41.1854,41.1934,18200.0
2011-04-06 12:20:00,51.81,51.92,51.8,51.91,28700.0,41.2013,41.2888,41.1934,41.2809,28700.0
2011-04-06 12:30:00,51.91,51.97,51.86,51.88,20800.0,41.2809,41.3286,41.2411,41.257,20800.0
2011-04-06 12:40:00,51.88,51.91,51.84,51.86,19500.0,41.257,41.2809,41.2252,41.2411,19500.0
2011-04-06 12:50:00,51.87,51.92,51.83,51.9,13400.0,41.249,41.2888,41.2172,41.2729,13400.0
2011-04-06 13:00:00,51.89,51.9,51.87,51.89,10400.0,41.2649,41.2729,41.249,41.2649,10400.0
2011-04-06 13:10:00,51.9,51.98,51.9,51.92,22900.0,41.2729,41.3365,41.2729,41.2888,22900.0
2011-04-06 13:20:00,51.91,51.95,51.9,51.94,13800.0,41.2809,41.3127,41.2729,41.3047,13800.0
2011-04-06 13:30:00,51.95,52.01,51.95,51.99,42300.0,41.3127,41.3604,41.3127,41.3445,42300.0
2011-04-06 13:40:00,51.98,52.02,51.92,51.95,31500.0,41.3365,41.3683,41.2888,41.3127,31500.0
2011-04-06 13:50:00,51.96,52.01,51.94,52.0,39800.0,41.3206,41.3604,41.3047,41.3524,39800.0
2011-04-06 14:00:00,51.99,52.02,51.95,51.99,58600.0,41.3445,41.3683,41.3127,41.3445,58600.0
2011-04-06 14:10:00,51.99,52.01,51.97,52.0,42400.0,41.3445,41.3604,41.3286,41.3524,42400.0
2011-04-06 14:20:00,52.0,52.0,51.96,51.97,34700.0,41.3524,41.3524,41.3206,41.3286,34700.0
2011-04-06 14:30:00,51.98,52.02,51.98,52.0,42400.0,41.3365,41.3683,41.3365,41.3524,42400.0
2011-04-06 14:40:00,51.99,52.02,51.95,51.99,66400.0,41.3445,41.3683,41.3127,41.3445,66400.0
2011-04-06 14:50:00,51.99,52.02,51.98,51.98,67300.0,41.3445,41.3683,41.3365,41.3365,67300.0
2011-04-06 15:00:00,51.99,52.06,51.98,52.06,112900.0,41.3445,41.4001,41.3365,41.4001,112900.0
2011-04-06 15:10:00,52.05,52.05,51.98,52.0,84100.0,41.3922,41.3922,41.3365,41.3524,84100.0
2011-04-06 15:20:00,52.0,52.02,51.97,52.0,42500.0,41.3524,41.3683,41.3286,41.3524,42500.0
2011-04-06 15:30:00,52.0,52.11,52.0,52.11,126400.0,41.3524,41.4399,41.3524,41.4399,126400.0
2011-04-06 15:40:00,52.11,52.24,52.1,52.16,161600.0,41.4399,41.5433,41.4319,41.4797,161600.0
2011-04-06 15:50:00,52.16,52.16,52.09,52.14,345200.0,41.4797,41.4797,41.424,41.4638,345200.0
2011-04-07 09:30:00,52.1,52.12,51.87,52.02,73500.0,41.4319,41.4479,41.249,41.3683,73500.0
2011-04-07 09:40:00,52.02,52.2,52.02,52.09,155900.0,41.3683,41.5115,41.3683,41.424,155900.0
2011-04-07 09:50:00,52.09,52.36,52.03,52.35,96500.0,41.424,41.6387,41.3763,41.6308,96500.0
2011-04-07 10:00:00,52.38,52.46,52.26,52.29,54200.0,41.6546,41.7182,41.5592,41.583,54200.0
2011-04-07 10:10:00,52.29,52.33,51.99,52.03,84100.0,41.583,41.6149,41.3445,41.3763,84100.0
2011-04-07 10:20:00,52.04,52.15,52.02,52.11,49800.0,41.3842,41.4717,41.3683,41.4399,49800.0
2011-04-07 10:30:00,52.12,52.14,51.81,51.95,71500.0,41.4479,41.4638,41.2013,41.3127,71500.0
2011-04-07 10:40:00,51.94,52.06,51.74,52.06,94900.0,41.3047,41.4001,41.1457,41.4001,94900.0
2011-04-07 10:50:00,52.06,52.23,52.0,52.21,162700.0,41.4001,41.5353,41.3524,41.5194,162700.0
2011-04-07 11:00:00,52.21,52.22,52.02,52.02,71900.0,41.5194,41.5274,41.3683,41.3683,71900.0
2011-04-07 11:10:00,52.04,52.15,52.01,52.06,40300.0,41.3842,41.4717,41.3604,41.4001,40300.0
2011-04-07 11:20:00,52.04,52.15,52.01,52.11,38700.0,41.3842,41.4717,41.3604,41.4399,38700.0
2011-04-07 11:30:00,52.11,52.11,51.82,51.98,69600.0,41.4399,41.4399,41.2093,41.3365,69600.0
2011-04-07 11:40:00,51.97,51.99,51.84,51.87,41200.0,41.3286,41.3445,41.2252,41.249,41200.0
2011-04-07 11:50:00,51.88,52.06,51.88,52.05,35100.0,41.257,41.4001,41.257,41.3922,35100.0
2011-04-07 12:00:00,52.06,52.09,51.98,52.06,27900.0,41.4001,41.424,41.3365,41.4001,27900.0
2011-04-07 12:10:00,52.05,52.07,52.0,52.0,25000.0,41.3922,41.4081,41.3524,41.3524,25000.0
2011-04-07 12:20:00,51.99,52.01,51.95,52.0,26600.0,41.3445,41.3604,41.3127,41.3524,26600.0
2011-04-07 12:30:00,52.0,52.02,51.94,51.98,24000.0,41.3524,41.3683,41.3047,41.3365,24000.0
2011-04-07 12:40:00,51.98,52.01,51.93,51.94,21300.0,41.3365,41.3604,41.2968,41.3047,21300.0
2011-04-07 12:50:00,51.93,51.96,51.93,51.94,34100.0,41.2968,41.3206,41.2968,41.3047,34100.0
2011-04-07 13:00:00,51.95,51.95,51.87,51.92,52700.0,41.3127,41.3127,41.249,41.2888,52700.0
2011-04-07 13:10:00,51.92,51.92,51.79,51.81,51400.0,41.2888,41.2888,41.1854,41.2013,51400.0
2011-04-07 13:20:00,51.81,51.85,51.78,51.79,45400.0,41.2013,41.2331,41.1775,41.1854,45400.0
2011-04-07 13:30:00,51.78,51.88,51.77,51.86,54900.0,41.1775,41.257,41.1695,41.2411,54900.0
2011-04-07 13:40:00,51.86,51.86,51.71,51.78,64900.0,41.2411,41.2411,41.1218,41.1775,64900.0
2011-04-07 13:50:00,51.79,51.88,51.75,51.77,26000.0,41.1854,41.257,41.1536,41.1695,26000.0
2011-04-07 14:00:00,51.77,51.9,51.76,51.88,70000.0,41.1695,41.2729,41.1616,41.257,70000.0
2011-04-07 14:10:00,51.88,51.96,51.85,51.96,53100.0,41.257,41.3206,41.2331,41.3206,53100.0
2011-04-07 14:20:00,51.96,51.96,51.84,51.84,78900.0,41.3206,41.3206,41.2252,41.2252,78900.0
2011-04-07 14:30:00,51.84,51.97,51.84,51.93,50900.0,41.2252,41.3286,41.2252,41.2968,50900.0
2011-04-07 14:40:00,51.92,52.0,51.91,51.95,41300.0,41.2888,41.3524,41.2809,41.3127,41300.0
2011-04-07 14:50:00,51.96,51.99,51.91,51.96,38300.0,41.3206,41.3445,41.2809,41.3206,38300.0
2011-04-07 15:00:00,51.95,51.96,51.85,51.9,44800.0,41.3127,41.3206,41.2331,41.2729,44800.0
2011-04-07 15:10:00,51.89,51.93,51.82,51.91,42800.0,41.2649,41.2968,41.2093,41.2809,42800.0
2011-04-07 15:20:00,51.91,51.94,51.79,51.83,56400.0,41.2809,41.3047,41.1854,41.2172,56400.0
2011-04-07 15:30:00,51.84,51.92,51.78,51.9,66600.0,41.2252,41.2888,41.1775,41.2729,66600.0
2011-04-07 15:40:00,51.9,52.0,51.89,51.97,140500.0,41.2729,41.3524,41.2649,41.3286,140500.0
2011-04-07 15:50:00,51.97,52.0,51.92,51.95,181000.0,41.3286,41.3524,41.2888,41.3127,181000.0
2011-04-08 09:30:00,52.05,52.11,51.93,51.97,62500.0,41.3922,41.4399,41.2968,41.3286,62500.0
2011-04-08 09:40:00,51.96,51.99,51.74,51.76,20800.0,41.3206,41.3445,41.1457,41.1616,20800.0
2011-04-08 09:50:00,51.75,51.99,51.59,51.95,46800.0,41.1536,41.3445,41.0264,41.3127,46800.0
2011-04-08 10:00:00,51.93,51.93,51.79,51.81,43300.0,41.2968,41.2968,41.1854,41.2013,43300.0
2011-04-08 10:10:00,51.79,51.86,51.69,51.72,18700.0,41.1854,41.2411,41.1059,41.1298,18700.0
2011-04-08 10:20:00,51.74,51.85,51.66,51.8,27800.0,41.1457,41.2331,41.082,41.1934,27800.0
2011-04-08 10:30:00,51.78,51.91,51.77,51.86,18600.0,41.1775,41.2809,41.1695,41.2411,18600.0
2011-04-08 10:40:00,51.87,51.96,51.84,51.91,15800.0,41.249,41.3206,41.2252,41.2809,15800.0
2011-04-08 10:50:00,51.9,51.98,51.84,51.9,128600.0,41.2729,41.3365,41.2252,41.2729,128600.0
2011-04-08 11:00:00,51.9,51.98,51.83,51.88,91000.0,41.2729,41.3365,41.2172,41.257,91000.0
2011-04-08 11:10:00,51.88,52.01,51.8,51.98,88300.0,41.257,41.3604,41.1934,41.3365,88300.0
2011-04-08 11:20:00,51.98,52.0,51.89,51.89,36900.0,41.3365,41.3524,41.2649,41.2649,36900.0
2011-04-08 11:30:00,51.89,52.01,51.88,51.96,61500.0,41.2649,41.3604,41.257,41.3206,61500.0
2011-04-08 11:40:00,51.96,51.98,51.9,51.9,11100.0,41.3206,41.3365,41.2729,41.2729,11100.0
2011-04-08 11:50:00,51.9,51.96,51.89,51.95,26500.0,41.2729,41.3206,41.2649,41.3127,26500.0
2011-04-08 12:00:00,51.94,52.0,51.9,51.91,11500.0,41.3047,41.3524,41.2729,41.2809,11500.0
2011-04-08 12:10:00,51.91,51.93,51.87,51.92,24400.0,41.2809,41.2968,41.249,41.2888,24400.0
2011-04-08 12:20:00,51.92,51.94,51.87,51.93,20100.0,41.2888,41.3047,41.249,41.2968,20100.0
2011-04-08 12:30:00,51.91,51.98,51.9,51.96,31900.0,41.2809,41.3365,41.2729,41.3206,31900.0
2011-04-08 12:40:00,51.95,51.99,51.87,51.9,39000.0,41.3127,41.3445,41.249,41.2729,39000.0
2011-04-08 12:50:00,51.91,51.95,51.86,51.91,56300.0,41.2809,41.3127,41.2411,41.2809,56300.0
2011-04-08 13:00:00,51.91,51.93,51.87,51.91,30700.0,41.2809,41.2968,41.249,41.2809,30700.0
2011-04-08 13:10:00,51.9,51.94,51.89,51.92,44900.0,41.2729,41.3047,41.2649,41.2888,44900.0
2011-04-08 13:20:00,51.92,51.94,51.82,51.9,41200.0,41.2888,41.3047,41.2093,41.2729,41200.0
2011-04-08 13:30:00,51.9,51.93,51.82,51.83,27100.0,41.2729,41.2968,41.2093,41.2172,27100.0
2011-04-08 13:40:00,51.83,51.95,51.83,51.91,95900.0,41.2172,41.3127,41.2172,41.2809,95900.0
2011-04-08 13:50:00,51.9,51.92,51.84,51.89,26700.0,41.2729,41.2888,41.2252,41.2649,26700.0
2011-04-08 14:00:00,51.89,51.91,51.85,51.86,31200.0,41.2649,41.2809,41.2331,41.2411,31200.0
2011-04-08 14:10:00,51.86,51.9,51.82,51.89,60300.0,41.2411,41.2729,41.2093,41.2649,60300.0
2011-04-08 14:20:00,51.89,51.91,51.83,51.88,50400.0,41.2649,41.2809,41.2172,41.257,50400.0
2011-04-08 14:30:00,51.88,51.92,51.86,51.86,57900.0,41.257,41.2888,41.2411,41.2411,57900.0
2011-04-08 14:40:00,51.86,51.89,51.82,51.82,76600.0,41.2411,41.2649,41.2093,41.2093,76600.0
2011-04-08 14:50:00,51.82,51.84,51.75,51.77,81800.0,41.2093,41.2252,41.1536,41.1695,81800.0
2011-04-08 15:00:00,51.77,51.93,51.72,51.9,101600.0,41.1695,41.2968,41.1298,41.2729,101600.0
2011-04-08 15:10:00,51.9,51.94,51.85,51.85,42600.0,41.2729,41.3047,41.2331,41.2331,42600.0
2011-04-08 15:20:00,51.85,51.89,51.73,51.83,56500.0,41.2331,41.2649,41.1377,41.2172,56500.0
2011-04-08 15:30:00,51.83,51.9,51.76,51.76,53300.0,41.2172,41.2729,41.1616,41.1616,53300.0
2011-04-08 15:40:00,51.76,51.77,51.68,51.7,197800.0,41.1616,41.1695,41.0979,41.1139,197800.0
2011-04-08 15:50:00,51.7,51.71,51.6,51.65,340200.0,41.1139,41.1218,41.0343,41.0741,340200.0
2011-04-11 09:30:00,51.69,52.0,51.66,51.92,141900.0,41.1059,41.3524,41.082,41.2888,141900.0
2011-04-11 09:40:00,51.92,52.03,51.84,52.0,97900.0,41.2888,41.3763,41.2252,41.3524,97900.0
2011-04-11 09:50:00,52.0,52.03,51.94,52.0,58500.0,41.3524,41.3763,41.3047,41.3524,58500.0
2011-04-11 10:00:00,52.0,52.02,51.84,51.89,72100.0,41.3524,41.3683,41.2252,41.2649,72100.0
2011-04-11 10:10:00,51.9,51.95,51.88,51.89,43400.0,41.2729,41.3127,41.257,41.2649,43400.0
2011-04-11 10:20:00,51.93,51.94,51.81,51.91,68500.0,41.2968,41.3047,41.2013,41.2809,68500.0
2011-04-11 10:30:00,51.91,51.91,51.83,51.87,40100.0,41.2809,41.2809,41.2172,41.249,40100.0
2011-04-11 10:40:00,51.89,51.89,51.77,51.8,34900.0,41.2649,41.2649,41.1695,41.1934,34900.0
2011-04-11 10:50:00,51.8,51.8,51.69,51.7,32600.0,41.1934,41.1934,41.1059,41.1139,32600.0
2011-04-11 11:00:00,51.71,51.75,51.65,51.74,24800.0,41.1218,41.1536,41.0741,41.1457,24800.0
2011-04-11 11:10:00,51.76,51.86,51.72,51.86,29100.0,41.1616,41.2411,41.1298,41.2411,29100.0
2011-04-11 11:20:00,51.86,51.87,51.77,51.79,29700.0,41.2411,41.249,41.1695,41.1854,29700.0
2011-04-11 11:30:00,51.79,51.8,51.67,51.68,37400.0,41.1854,41.1934,41.09,41.0979,37400.0
2011-04-11 11:40:00,51.68,51.78,51.67,51.77,122400.0,41.0979,41.1775,41.09,41.1695,122400.0
2011-04-11 11:50:00,51.78,51.83,51.77,51.8,63500.0,41.1775,41.2172,41.1695,41.1934,63500.0
2011-04-11 12:00:00,51.8,51.83,51.73,51.76,30200.0,41.1934,41.2172,41.1377,41.1616,30200.0
2011-04-11 12:10:00,51.77,51.77,51.65,51.66,25800.0,41.1695,41.1695,41.0741,41.082,25800.0
2011-04-11 12:20:00,51.65,51.73,51.64,51.71,21400.0,41.0741,41.1377,41.0661,41.1218,21400.0
2011-04-11 12:30:00,51.72,51.72,51.55,51.6,66400.0,41.1298,41.1298,40.9946,41.0343,66400.0
2011-04-11 12:40:00,51.62,51.67,51.58,51.64,25300.0,41.0502,41.09,41.0184,41.0661,25300.0
2011-04-11 12:50:00,51.64,51.64,51.58,51.58,27800.0,41.0661,41.0661,41.0184,41.0184,27800.0
2011-04-11 13:00:00,51.57,51.65,51.54,51.64,40900.0,41.0105,41.0741,40.9866,41.0661,40900.0
2011-04-11 13:10:00,51.65,51.65,51.55,51.6,30600.0,41.0741,41.0741,40.9946,41.0343,30600.0
2011-04-11 13:20:00,51.6,51.62,51.58,51.59,31900.0,41.0343,41.0502,41.0184,41.0264,31900.0
2011-04-11 13:30:00,51.6,51.6,51.54,51.56,33000.0,41.0343,41.0343,40.9866,41.0025,33000.0
2011-04-11 13:40:00,51.56,51.65,51.55,51.62,42600.0,41.0025,41.0741,40.9946,41.0502,42600.0
2011-04-11 13:50:00,51.62,51.65,51.58,51.63,50900.0,41.0502,41.0741,41.0184,41.0582,50900.0
2011-04-11 14:00:00,51.63,51.64,51.54,51.6,83900.0,41.0582,41.0661,40.9866,41.0343,83900.0
2011-04-11 14:10:00,51.6,51.6,51.57,51.59,32100.0,41.0343,41.0343,41.0105,41.0264,32100.0
2011-04-11 14:20:00,51.6,51.65,51.56,51.64,58500.0,41.0343,41.0741,41.0025,41.0661,58500.0
2011-04-11 14:30:00,51.65,51.65,51.54,51.55,74000.0,41.0741,41.0741,40.9866,40.9946,74000.0
2011-04-11 14:40:00,51.56,51.56,51.49,51.52,67700.0,41.0025,41.0025,40.9469,40.9707,67700.0
2011-04-11 14:50:00,51.52,51.54,51.44,51.47,60100.0,40.9707,40.9866,40.9071,40.9309,60100.0
2011-04-11 15:00:00,51.48,51.5,51.4,51.42,62100.0,40.9389,40.9548,40.8753,40.8912,62100.0
2011-04-11 15:10:00,51.41,51.49,51.4,51.44,127300.0,40.8832,40.9469,40.8753,40.9071,127300.0
2011-04-11 15:20:00,51.44,51.49,51.37,51.4,179900.0,40.9071,40.9469,40.8514,40.8753,179900.0
2011-04-11 15:30:00,51.4,51.4,51.37,51.38,84900.0,40.8753,40.8753,40.8514,40.8594,84900.0
2011-04-11 15:40:00,51.38,51.46,51.35,51.46,166300.0,40.8594,40.923,40.8355,40.923,166300.0
2011-04-11 15:50:00,51.46,51.5,51.43,51.49,159700.0,40.923,40.9548,40.8991,40.9469,159700.0
2011-04-12 09:30:00,51.23,51.3,50.95,51.07,108800.0,40.7401,40.7958,40.5174,40.6129,108800.0
2011-04-12 09:40:00,51.06,51.31,51.06,51.06,44600.0,40.6049,40.8037,40.6049,40.6049,44600.0
2011-04-12 09:50:00,51.06,51.13,50.86,51.12,70700.0,40.6049,40.6606,40.4459,40.6526,70700.0
2011-04-12 10:00:00,51.12,51.28,51.11,51.22,51600.0,40.6526,40.7799,40.6447,40.7321,51600.0
2011-04-12 10:10:00,51.2,51.22,50.95,51.05,142800.0,40.7162,40.7321,40.5174,40.5969,142800.0
2011-04-12 10:20:00,51.05,51.07,50.89,50.93,113100.0,40.5969,40.6129,40.4697,40.5015,113100.0
2011-04-12 10:30:00,50.95,51.08,50.93,51.04,38700.0,40.5174,40.6208,40.5015,40.589,38700.0
2011-04-12 10:40:00,51.06,51.21,50.99,51.12,64500.0,40.6049,40.7242,40.5492,40.6526,64500.0
2011-04-12 10:50:00,51.14,51.19,51.03,51.06,99400.0,40.6685,40.7083,40.581,40.6049,99400.0
2011-04-12 11:00:00,51.05,51.1,51.03,51.05,48400.0,40.5969,40.6367,40.581,40.5969,48400.0
2011-04-12 11:10:00,51.06,51.11,50.97,50.98,41800.0,40.6049,40.6447,40.5333,40.5413,41800.0
2011-04-12 11:20:00,50.98,51.05,50.98,51.0,19400.0,40.5413,40.5969,40.5413,40.5572,19400.0
2011-04-12 11:30:00,51.0,51.08,51.0,51.05,40400.0,40.5572,40.6208,40.5572,40.5969,40400.0
2011-04-12 11:40:00,51.06,51.13,51.02,51.04,22300.0,40.6049,40.6606,40.5731,40.589,22300.0
2011-04-12 11:50:00,51.04,51.06,50.99,51.02,20000.0,40.589,40.6049,40.5492,40.5731,20000.0
2011-04-12 12:00:00,51.03,51.14,51.03,51.11,76900.0,40.581,40.6685,40.581,40.6447,76900.0
2011-04-12 12:10:00,51.1,51.13,51.06,51.1,39800.0,40.6367,40.6606,40.6049,40.6367,39800.0
2011-04-12 12:20:00,51.11,51.15,51.07,51.08,45000.0,40.6447,40.6765,40.6129,40.6208,45000.0
2011-04-12 12:30:00,51.08,51.19,51.08,51.17,44600.0,40.6208,40.7083,40.6208,40.6924,44600.0
2011-04-12 12:40:00,51.16,51.32,51.14,51.23,54300.0,40.6844,40.8117,40.6685,40.7401,54300.0
2011-04-12 12:50:00,51.24,51.27,51.12,51.2,57600.0,40.748,40.7719,40.6526,40.7162,57600.0
2011-04-12 13:00:00,51.21,51.33,51.21,51.27,27300.0,40.7242,40.8196,40.7242,40.7719,27300.0
2011-04-12 13:10:00,51.27,51.33,51.26,51.31,53600.0,40.7719,40.8196,40.7639,40.8037,53600.0
2011-04-12 13:20:00,51.31,51.55,51.3,51.52,60200.0,40.8037,40.9946,40.7958,40.9707,60200.0
2011-04-12 13:30:00,51.52,51.6,51.52,51.55,125900.0,40.9707,41.0343,40.9707,40.9946,125900.0
2011-04-12 13:40:00,51.54,51.55,51.48,51.54,66400.0,40.9866,40.9946,40.9389,40.9866,66400.0
2011-04-12 13:50:00,51.53,51.59,51.52,51.54,56200.0,40.9787,41.0264,40.9707,40.9866,56200.0
2011-04-12 14:00:00,51.53,51.73,51.53,51.72,49800.0,40.9787,41.1377,40.9787,41.1298,49800.0
2011-04-12 14:10:00,51.73,51.79,51.69,51.75,65000.0,41.1377,41.1854,41.1059,41.1536,65000.0
2011-04-12 14:20:00,51.75,51.81,51.72,51.75,97900.0,41.1536,41.2013,41.1298,41.1536,97900.0
2011-04-12 14:30:00,51.74,51.75,51.68,51.68,61700.0,41.1457,41.1536,41.0979,41.0979,61700.0
2011-04-12 14:40:00,51.67,51.7,51.63,51.63,51500.0,41.09,41.1139,41.0582,41.0582,51500.0
2011-04-12 14:50:00,51.63,51.7,51.58,51.6,97200.0,41.0582,41.1139,41.0184,41.0343,97200.0
2011-04-12 15:00:00,51.59,51.6,51.5,51.5,72800.0,41.0264,41.0343,40.9548,40.9548,72800.0
2011-04-12 15:10:00,51.51,51.61,51.5,51.55,41400.0,40.9628,41.0423,40.9548,40.9946,41400.0
2011-04-12 15:20:00,51.54,51.55,51.41,51.52,64200.0,40.9866,40.9946,40.8832,40.9707,64200.0
2011-04-12 15:30:00,51.51,51.59,51.48,51.55,72300.0,40.9628,41.0264,40.9389,40.9946,72300.0
2011-04-12 15:40:00,51.54,51.61,51.5,51.6,118000.0,40.9866,41.0423,40.9548,41.0343,118000.0
2011-04-12 15:50:00,51.6,51.74,51.58,51.63,406800.0,41.0343,41.1457,41.0184,41.0582,406800.0
2011-04-13 09:30:00,51.99,52.03,51.86,51.99,196900.0,41.3445,41.3763,41.2411,41.3445,196900.0
2011-04-13 09:40:00,51.98,52.02,51.58,51.58,126800.0,41.3365,41.3683,41.0184,41.0184,126800.0
2011-04-13 09:50:00,51.57,51.83,51.5,51.58,65100.0,41.0105,41.2172,40.9548,41.0184,65100.0
2011-04-13 10:00:00,51.59,51.64,51.4,51.48,97500.0,41.0264,41.0661,40.8753,40.9389,97500.0
2011-04-13 10:10:00,51.48,51.55,51.43,51.52,88000.0,40.9389,40.9946,40.8991,40.9707,88000.0
2011-04-13 10:20:00,51.5,51.73,51.5,51.72,102700.0,40.9548,41.1377,40.9548,41.1298,102700.0
2011-04-13 10:30:00,51.72,51.72,51.43,51.48,52700.0,41.1298,41.1298,40.8991,40.9389,52700.0
2011-04-13 10:40:00,51.5,51.63,51.36,51.62,56100.0,40.9548,41.0582,40.8435,41.0502,56100.0
2011-04-13 10:50:00,51.63,51.76,51.63,51.63,137400.0,41.0582,41.1616,41.0582,41.0582,137400.0
2011-04-13 11:00:00,51.62,51.69,51.57,51.58,39300.0,41.0502,41.1059,41.0105,41.0184,39300.0
2011-04-13 11:10:00,51.58,51.58,51.48,51.49,43600.0,41.0184,41.0184,40.9389,40.9469,43600.0
2011-04-13 11:20:00,51.49,51.5,51.31,51.31,100200.0,40.9469,40.9548,40.8037,40.8037,100200.0
2011-04-13 11:30:00,51.31,51.35,51.16,51.16,72100.0,40.8037,40.8355,40.6844,40.6844,72100.0
2011-04-13 11:40:00,51.16,51.25,51.08,51.25,77700.0,40.6844,40.756,40.6208,40.756,77700.0
2011-04-13 11:50:00,51.24,51.32,51.11,51.12,38000.0,40.748,40.8117,40.6447,40.6526,38000.0
2011-04-13 12:00:00,51.14,51.24,51.13,51.2,40000.0,40.6685,40.748,40.6606,40.7162,40000.0
2011-04-13 12:10:00,51.2,51.31,51.19,51.3,61200.0,40.7162,40.8037,40.7083,40.7958,61200.0
2011-04-13 12:20:00,51.3,51.3,51.23,51.23,67200.0,40.7958,40.7958,40.7401,40.7401,67200.0
2011-04-13 12:30:00,51.23,51.23,51.07,51.12,62700.0,40.7401,40.7401,40.6129,40.6526,62700.0
2011-04-13 12:40:00,51.13,51.18,51.1,51.16,52400.0,40.6606,40.7003,40.6367,40.6844,52400.0
2011-04-13 12:50:00,51.16,51.21,51.12,51.14,44500.0,40.6844,40.7242,40.6526,40.6685,44500.0
2011-04-13 13:00:00,51.15,51.18,51.12,51.17,40300.0,40.6765,40.7003,40.6526,40.6924,40300.0
2011-04-13 13:10:00,51.18,51.25,51.18,51.21,26700.0,40.7003,40.756,40.7003,40.7242,26700.0
2011-04-13 13:20:00,51.2,51.25,51.2,51.22,35100.0,40.7162,40.756,40.7162,40.7321,35100.0
2011-04-13 13:30:00,51.22,51.26,51.14,51.17,49000.0,40.7321,40.7639,40.6685,40.6924,49000.0
2011-04-13 13:40:00,51.18,51.22,51.14,51.16,35200.0,40.7003,40.7321,40.6685,40.6844,35200.0
2011-04-13 13:50:00,51.16,51.19,51.07,51.15,64500.0,40.6844,40.7083,40.6129,40.6765,64500.0
2011-04-13 14:00:00,51.15,51.25,51.09,51.1,84900.0,40.6765,40.756,40.6288,40.6367,84900.0
2011-04-13 14:10:00,51.09,51.17,51.06,51.1,81300.0,40.6288,40.6924,40.6049,40.6367,81300.0
2011-04-13 14:20:00,51.1,51.35,51.08,51.3,179100.0,40.6367,40.8355,40.6208,40.7958,179100.0
2011-04-13 14:30:00,51.3,51.35,51.23,51.23,108400.0,40.7958,40.8355,40.7401,40.7401,108400.0
2011-04-13 14:40:00,51.24,51.3,51.2,51.22,108300.0,40.748,40.7958,40.7162,40.7321,108300.0
2011-04-13 14:50:00,51.23,51.26,51.2,51.22,41500.0,40.7401,40.7639,40.7162,40.7321,41500.0
2011-04-13 15:00:00,51.23,51.44,51.23,51.44,116700.0,40.7401,40.9071,40.7401,40.9071,116700.0
2011-04-13 15:10:00,51.44,51.5,51.35,51.5,97200.0,40.9071,40.9548,40.8355,40.9548,97200.0
2011-04-13 15:20:00,51.5,51.59,51.47,51.55,61000.0,40.9548,41.0264,40.9309,40.9946,61000.0
2011-04-13 15:30:00,51.55,51.56,51.41,51.42,63700.0,40.9946,41.0025,40.8832,40.8912,63700.0
2011-04-13 15:40:00,51.42,51.55,51.41,51.5,169300.0,40.8912,40.9946,40.8832,40.9548,169300.0
2011-04-13 15:50:00,51.5,51.54,51.48,51.52,220000.0,40.9548,40.9866,40.9389,40.9707,220000.0
2011-04-14 09:30:00,51.24,51.29,50.92,50.93,64700.0,40.748,40.7878,40.4936,40.5015,64700.0
2011-04-14 09:40:00,50.93,50.98,50.69,50.75,99600.0,40.5015,40.5413,40.3107,40.3584,99600.0
2011-04-14 09:50:00,50.73,50.74,50.44,50.57,96300.0,40.3425,40.3504,40.1119,40.2152,96300.0
2011-04-14 10:00:00,50.58,50.66,50.47,50.61,115600.0,40.2232,40.2868,40.1357,40.247,115600.0
2011-04-14 10:10:00,50.6,50.88,50.6,50.83,87600.0,40.2391,40.4618,40.2391,40.422,87600.0
2011-04-14 10:20:00,50.85,51.02,50.83,50.98,62000.0,40.4379,40.5731,40.422,40.5413,62000.0
2011-04-14 10:30:00,51.0,51.02,50.85,50.89,54900.0,40.5572,40.5731,40.4379,40.4697,54900.0
2011-04-14 10:40:00,50.88,50.9,50.67,50.69,69700.0,40.4618,40.4777,40.2948,40.3107,69700.0
2011-04-14 10:50:00,50.68,50.76,50.62,50.67,64600.0,40.3027,40.3663,40.255,40.2948,64600.0
2011-04-14 11:00:00,50.67,50.8,50.66,50.76,33400.0,40.2948,40.3981,40.2868,40.3663,33400.0
2011-04-14 11:10:00,50.75,50.77,50.58,50.63,140200.0,40.3584,40.3743,40.2232,40.2629,140200.0
2011-04-14 11:20:00,50.64,50.65,50.45,50.47,40400.0,40.2709,40.2789,40.1198,40.1357,40400.0
2011-04-14 11:30:00,50.47,50.59,50.47,50.57,43500.0,40.1357,40.2311,40.1357,40.2152,43500.0
2011-04-14 11:40:00,50.57,50.65,50.51,50.63,46000.0,40.2152,40.2789,40.1675,40.2629,46000.0
2011-04-14 11:50:00,50.63,50.71,50.63,50.68,37600.0,40.2629,40.3266,40.2629,40.3027,37600.0
2011-04-14 12:00:00,50.68,50.68,50.54,50.55,54200.0,40.3027,40.3027,40.1914,40.1993,54200.0
2011-04-14 12:10:00,50.56,50.73,50.56,50.65,21500.0,40.2073,40.3425,40.2073,40.2789,21500.0
2011-04-14 12:20:00,50.65,50.8,50.65,50.8,24500.0,40.2789,40.3981,40.2789,40.3981,24500.0
2011-04-14 12:30:00,50.79,50.85,50.74,50.74,32500.0,40.3902,40.4379,40.3504,40.3504,32500.0
2011-04-14 12:40:00,50.74,50.8,50.74,50.79,21400.0,40.3504,40.3981,40.3504,40.3902,21400.0
2011-04-14 12:50:00,50.8,50.8,50.75,50.79,28600.0,40.3981,40.3981,40.3584,40.3902,28600.0
2011-04-14 13:00:00,50.79,50.81,50.77,50.8,43500.0,40.3902,40.4061,40.3743,40.3981,43500.0
2011-04-14 13:10:00,50.8,50.8,50.66,50.67,27100.0,40.3981,40.3981,40.2868,40.2948,27100.0
2011-04-14 13:20:00,50.67,50.69,50.65,50.68,30700.0,40.2948,40.3107,40.2789,40.3027,30700.0
2011-04-14 13:30:00,50.68,50.75,50.67,50.73,38700.0,40.3027,40.3584,40.2948,40.3425,38700.0
2011-04-14 13:40:00,50.74,50.76,50.66,50.74,64500.0,40.3504,40.3663,40.2868,40.3504,64500.0
2011-04-14 13:50:00,50.74,50.75,50.64,50.64,74800.0,40.3504,40.3584,40.2709,40.2709,74800.0
2011-04-14 14:00:00,50.64,50.79,50.64,50.79,40800.0,40.2709,40.3902,40.2709,40.3902,40800.0
2011-04-14 14:10:00,50.79,50.81,50.76,50.79,40600.0,40.3902,40.4061,40.3663,40.3902,40600.0
2011-04-14 14:20:00,50.79,50.84,50.76,50.8,46500.0,40.3902,40.4299,40.3663,40.3981,46500.0
2011-04-14 14:30:00,50.8,50.82,50.67,50.67,48900.0,40.3981,40.414,40.2948,40.2948,48900.0
2011-04-14 14:40:00,50.68,50.68,50.54,50.58,77800.0,40.3027,40.3027,40.1914,40.2232,77800.0
2011-04-14 14:50:00,50.58,50.59,50.49,50.51,123100.0,40.2232,40.2311,40.1516,40.1675,123100.0
2011-04-14 15:00:00,50.51,50.58,50.49,50.55,103800.0,40.1675,40.2232,40.1516,40.1993,103800.0
2011-04-14 15:10:00,50.55,50.58,50.51,50.52,121700.0,40.1993,40.2232,40.1675,40.1755,121700.0
2011-04-14 15:20:00,50.52,50.52,50.44,50.49,144600.0,40.1755,40.1755,40.1119,40.1516,144600.0
2011-04-14 15:30:00,50.49,50.5,50.32,50.33,171700.0,40.1516,40.1596,40.0164,40.0244,171700.0
2011-04-14 15:40:00,50.33,50.37,50.28,50.29,308500.0,40.0244,40.0562,39.9846,39.9926,308500.0
2011-04-14 15:50:00,50.29,50.3,50.23,50.27,384700.0,39.9926,40.0005,39.9449,39.9767,384700.0
2011-04-15 09:30:00,50.19,50.8,50.15,50.33,593000.0,39.913,40.3981,39.8812,40.0244,593000.0
2011-04-15 09:40:00,50.33,50.4,50.0,50.04,138300.0,40.0244,40.08,39.7619,39.7938,138300.0
2011-04-15 09:50:00,50.04,50.04,49.93,49.98,169400.0,39.7938,39.7938,39.7063,39.746,169400.0
2011-04-15 10:00:00,49.99,50.09,49.75,49.77,120600.0,39.754,39.8335,39.5631,39.579,120600.0
2011-04-15 10:10:00,49.77,49.82,49.37,49.44,267800.0,39.579,39.6188,39.2609,39.3166,267800.0
2011-04-15 10:20:00,49.44,49.57,49.35,49.49,204900.0,39.3166,39.42,39.245,39.3564,204900.0
2011-04-15 10:30:00,49.49,49.56,49.32,49.35,133000.0,39.3564,39.412,39.2212,39.245,133000.0
2011-04-15 10:40:00,49.36,49.6,49.35,49.56,98500.0,39.253,39.4439,39.245,39.412,98500.0
2011-04-15 10:50:00,49.56,49.64,49.48,49.54,79700.0,39.412,39.4757,39.3484,39.3961,79700.0
2011-04-15 11:00:00,49.54,49.76,49.53,49.75,121900.0,39.3961,39.5711,39.3882,39.5631,121900.0
2011-04-15 11:10:00,49.75,49.79,49.65,49.75,39600.0,39.5631,39.5949,39.4836,39.5631,39600.0
2011-04-15 11:20:00,49.75,50.01,49.75,50.0,85000.0,39.5631,39.7699,39.5631,39.7619,85000.0
2011-04-15 11:30:00,50.01,50.01,49.83,49.84,44700.0,39.7699,39.7699,39.6268,39.6347,44700.0
2011-04-15 11:40:00,49.85,49.89,49.82,49.88,64900.0,39.6427,39.6745,39.6188,39.6665,64900.0
2011-04-15 11:50:00,49.88,49.99,49.88,49.94,40700.0,39.6665,39.754,39.6665,39.7142,40700.0
2011-04-15 12:00:00,49.93,50.0,49.92,49.95,26300.0,39.7063,39.7619,39.6983,39.7222,26300.0
2011-04-15 12:10:00,49.96,50.06,49.95,50.01,46400.0,39.7301,39.8097,39.7222,39.7699,46400.0
2011-04-15 12:20:00,50.0,50.07,49.99,50.01,37500.0,39.7619,39.8176,39.754,39.7699,37500.0
2011-04-15 12:30:00,50.02,50.06,49.97,50.06,41500.0,39.7779,39.8097,39.7381,39.8097,41500.0
2011-04-15 12:40:00,50.07,50.2,50.07,50.16,46600.0,39.8176,39.921,39.8176,39.8892,46600.0
2011-04-15 12:50:00,50.17,50.2,50.12,50.18,40300.0,39.8971,39.921,39.8574,39.9051,40300.0
2011-04-15 13:00:00,50.18,50.19,49.98,49.98,81700.0,39.9051,39.913,39.746,39.746,81700.0
2011-04-15 13:10:00,49.98,49.99,49.81,49.82,59300.0,39.746,39.754,39.6109,39.6188,59300.0
2011-04-15 13:20:00,49.81,49.9,49.8,49.88,66100.0,39.6109,39.6824,39.6029,39.6665,66100.0
2011-04-15 13:30:00,49.88,49.98,49.84,49.95,39300.0,39.6665,39.746,39.6347,39.7222,39300.0
2011-04-15 13:40:00,49.96,50.1,49.96,50.02,61400.0,39.7301,39.8415,39.7301,39.7779,61400.0
2011-04-15 13:50:00,50.01,50.03,49.95,49.97,50900.0,39.7699,39.7858,39.7222,39.7381,50900.0
2011-04-15 14:00:00,49.97,50.05,49.95,50.05,54700.0,39.7381,39.8017,39.7222,39.8017,54700.0
2011-04-15 14:10:00,50.05,50.09,49.94,50.08,60100.0,39.8017,39.8335,39.7142,39.8256,60100.0
2011-04-15 14:20:00,50.08,50.29,50.08,50.23,95200.0,39.8256,39.9926,39.8256,39.9449,95200.0
2011-04-15 14:30:00,50.22,50.29,50.21,50.23,105900.0,39.9369,39.9926,39.9289,39.9449,105900.0
2011-04-15 14:40:00,50.23,50.25,50.16,50.17,65000.0,39.9449,39.9608,39.8892,39.8971,65000.0
2011-04-15 14:50:00,50.17,50.21,50.14,50.2,42400.0,39.8971,39.9289,39.8733,39.921,42400.0
2011-04-15 15:00:00,50.2,50.24,50.17,50.19,40200.0,39.921,39.9528,39.8971,39.913,40200.0
2011-04-15 15:10:00,50.18,50.19,50.05,50.13,58900.0,39.9051,39.913,39.8017,39.8653,58900.0
2011-04-15 15:20:00,50.13,50.14,50.05,50.11,69600.0,39.8653,39.8733,39.8017,39.8494,69600.0
2011-04-15 15:30:00,50.11,50.11,50.0,50.01,160700.0,39.8494,39.8494,39.7619,39.7699,160700.0
2011-04-15 15:40:00,50.02,50.02,49.89,49.97,188400.0,39.7779,39.7779,39.6745,39.7381,188400.0
2011-04-15 15:50:00,49.96,50.03,49.96,50.03,294800.0,39.7301,39.7858,39.7301,39.7858,294800.0
2011-04-18 09:30:00,49.44,49.46,49.18,49.36,127600.0,39.3166,39.3325,39.1098,39.253,127600.0
2011-04-18 09:40:00,49.36,49.51,49.27,49.43,113600.0,39.253,39.3723,39.1814,39.3087,113600.0
2011-04-18 09:50:00,49.43,49.44,49.23,49.26,67300.0,39.3087,39.3166,39.1496,39.1735,67300.0
2011-04-18 10:00:00,49.2,49.31,49.0,49.16,101900.0,39.1258,39.2132,38.9667,39.0939,101900.0
2011-04-18 10:10:00,49.14,49.3,49.07,49.29,42300.0,39.078,39.2053,39.0224,39.1973,42300.0
2011-04-18 10:20:00,49.3,49.45,49.26,49.35,45300.0,39.2053,39.3246,39.1735,39.245,45300.0
2011-04-18 10:30:00,49.35,49.43,49.29,49.31,21900.0,39.245,39.3087,39.1973,39.2132,21900.0
2011-04-18 10:40:00,49.29,49.29,49.09,49.19,41200.0,39.1973,39.1973,39.0383,39.1178,41200.0
2011-04-18 10:50:00,49.18,49.18,49.03,49.07,41100.0,39.1098,39.1098,38.9906,39.0224,41100.0
2011-04-18 11:00:00,49.07,49.11,49.0,49.04,54300.0,39.0224,39.0542,38.9667,38.9985,54300.0
2011-04-18 11:10:00,49.05,49.22,49.05,49.16,72300.0,39.0065,39.1417,39.0065,39.0939,72300.0
2011-04-18 11:20:00,49.16,49.28,49.16,49.24,61900.0,39.0939,39.1894,39.0939,39.1576,61900.0
2011-04-18 11:30:00,49.25,49.31,49.17,49.24,34700.0,39.1655,39.2132,39.1019,39.1576,34700.0
2011-04-18 11:40:00,49.23,49.24,49.14,49.21,40700.0,39.1496,39.1576,39.078,39.1337,40700.0
2011-04-18 11:50:00,49.2,49.21,49.11,49.19,63200.0,39.1258,39.1337,39.0542,39.1178,63200.0
2011-04-18 12:00:00,49.19,49.22,49.13,49.18,56900.0,39.1178,39.1417,39.0701,39.1098,56900.0
2011-04-18 12:10:00,49.18,49.21,49.13,49.18,33700.0,39.1098,39.1337,39.0701,39.1098,33700.0
2011-04-18 12:20:00,49.18,49.19,49.02,49.12,42000.0,39.1098,39.1178,38.9826,39.0621,42000.0
2011-04-18 12:30:00,49.11,49.14,49.03,49.1,44900.0,39.0542,39.078,38.9906,39.0462,44900.0
2011-04-18 12:40:00,49.09,49.1,49.0,49.0,55000.0,39.0383,39.0462,38.9667,38.9667,55000.0
2011-04-18 12:50:00,49.0,49.01,48.89,48.98,63200.0,38.9667,38.9747,38.8792,38.9508,63200.0
2011-04-18 13:00:00,48.98,49.02,48.95,48.98,27600.0,38.9508,38.9826,38.9269,38.9508,27600.0
2011-04-18 13:10:00,48.98,48.99,48.9,48.92,27700.0,38.9508,38.9588,38.8872,38.9031,27700.0
2011-04-18 13:20:00,48.92,48.94,48.83,48.84,40800.0,38.9031,38.919,38.8315,38.8395,40800.0
2011-04-18 13:30:00,48.84,48.87,48.83,48.85,51300.0,38.8395,38.8633,38.8315,38.8474,51300.0
2011-04-18 13:40:00,48.85,48.96,48.84,48.94,81400.0,38.8474,38.9349,38.8395,38.919,81400.0
2011-04-18 13:50:00,48.94,49.07,48.92,49.06,62200.0,38.919,39.0224,38.9031,39.0144,62200.0
2011-04-18 14:00:00,49.05,49.22,49.04,49.21,127800.0,39.0065,39.1417,38.9985,39.1337,127800.0
2011-04-18 14:10:00,49.21,49.27,49.19,49.25,40300.0,39.1337,39.1814,39.1178,39.1655,40300.0
2011-04-18 14:20:00,49.25,49.28,49.23,49.27,34300.0,39.1655,39.1894,39.1496,39.1814,34300.0
2011-04-18 14:30:00,49.26,49.38,49.23,49.38,35500.0,39.1735,39.2689,39.1496,39.2689,35500.0
2011-04-18 14:40:00,49.37,49.49,49.35,49.48,84500.0,39.2609,39.3564,39.245,39.3484,84500.0
2011-04-18 14:50:00,49.47,49.55,49.43,49.44,104600.0,39.3405,39.4041,39.3087,39.3166,104600.0
2011-04-18 15:00:00,49.44,49.48,49.28,49.29,62300.0,39.3166,39.3484,39.1894,39.1973,62300.0
2011-04-18 15:10:00,49.29,49.53,49.28,49.5,60700.0,39.1973,39.3882,39.1894,39.3643,60700.0
2011-04-18 15:20:00,49.5,49.61,49.5,49.55,94400.0,39.3643,39.4518,39.3643,39.4041,94400.0
2011-04-18 15:30:00,49.56,49.67,49.51,49.54,132100.0,39.412,39.4995,39.3723,39.3961,132100.0
2011-04-18 15:40:00,49.53,49.59,49.44,49.47,160900.0,39.3882,39.4359,39.3166,39.3405,160900.0
2011-04-18 15:50:00,49.47,49.5,49.4,49.46,214400.0,39.3405,39.3643,39.2848,39.3325,214400.0
2011-04-19 09:30:00,49.48,49.72,49.44,49.68,98000.0,39.3484,39.5393,39.3166,39.5075,98000.0
2011-04-19 09:40:00,49.69,49.82,49.62,49.64,72800.0,39.5154,39.6188,39.4598,39.4757,72800.0
2011-04-19 09:50:00,49.62,49.85,49.6,49.81,65000.0,39.4598,39.6427,39.4439,39.6109,65000.0
2011-04-19 10:00:00,49.8,49.9,49.61,49.89,52700.0,39.6029,39.6824,39.4518,39.6745,52700.0
2011-04-19 10:10:00,49.88,50.15,49.88,50.14,76300.0,39.6665,39.8812,39.6665,39.8733,76300.0
2011-04-19 10:20:00,50.14,50.42,50.13,50.37,111700.0,39.8733,40.0959,39.8653,40.0562,111700.0
2011-04-19 10:30:00,50.39,50.39,50.13,50.19,74100.0,40.0721,40.0721,39.8653,39.913,74100.0
2011-04-19 10:40:00,50.18,50.19,49.97,50.02,85600.0,39.9051,39.913,39.7381,39.7779,85600.0
2011-04-19 10:50:00,50.03,50.04,49.85,49.85,115500.0,39.7858,39.7938,39.6427,39.6427,115500.0
2011-04-19 11:00:00,49.86,49.98,49.78,49.92,69800.0,39.6506,39.746,39.587,39.6983,69800.0
2011-04-19 11:10:00,49.92,49.94,49.82,49.84,43200.0,39.6983,39.7142,39.6188,39.6347,43200.0
2011-04-19 11:20:00,49.82,49.83,49.59,49.62,36000.0,39.6188,39.6268,39.4359,39.4598,36000.0
2011-04-19 11:30:00,49.63,49.77,49.62,49.76,33300.0,39.4677,39.579,39.4598,39.5711,33300.0
2011-04-19 11:40:00,49.77,49.77,49.7,49.72,30800.0,39.579,39.579,39.5234,39.5393,30800.0
2011-04-19 11:50:00,49.72,49.84,49.72,49.78,31600.0,39.5393,39.6347,39.5393,39.587,31600.0
2011-04-19 12:00:00,49.78,49.8,49.74,49.8,27000.0,39.587,39.6029,39.5552,39.6029,27000.0
2011-04-19 12:10:00,49.79,49.84,49.72,49.73,18100.0,39.5949,39.6347,39.5393,39.5472,18100.0
2011-04-19 12:20:00,49.73,49.84,49.72,49.83,23200.0,39.5472,39.6347,39.5393,39.6268,23200.0
2011-04-19 12:30:00,49.83,49.88,49.78,49.88,15000.0,39.6268,39.6665,39.587,39.6665,15000.0
2011-04-19 12:40:00,49.86,49.94,49.85,49.88,24900.0,39.6506,39.7142,39.6427,39.6665,24900.0
2011-04-19 12:50:00,49.87,49.99,49.87,49.98,39700.0,39.6586,39.754,39.6586,39.746,39700.0
2011-04-19 13:00:00,49.97,50.02,49.94,50.0,36400.0,39.7381,39.7779,39.7142,39.7619,36400.0
2011-04-19 13:10:00,50.0,50.06,49.95,49.99,22900.0,39.7619,39.8097,39.7222,39.754,22900.0
2011-04-19 13:20:00,49.99,50.08,49.98,49.98,21100.0,39.754,39.8256,39.746,39.746,21100.0
2011-04-19 13:30:00,49.97,50.05,49.95,50.05,26900.0,39.7381,39.8017,39.7222,39.8017,26900.0
2011-04-19 13:40:00,50.06,50.2,50.06,50.18,51000.0,39.8097,39.921,39.8097,39.9051,51000.0
2011-04-19 13:50:00,50.19,50.22,50.14,50.19,54700.0,39.913,39.9369,39.8733,39.913,54700.0
2011-04-19 14:00:00,50.18,50.25,50.17,50.21,46300.0,39.9051,39.9608,39.8971,39.9289,46300.0
2011-04-19 14:10:00,50.2,50.24,50.19,50.22,49500.0,39.921,39.9528,39.913,39.9369,49500.0
2011-04-19 14:20:00,50.22,50.29,50.18,50.29,65900.0,39.9369,39.9926,39.9051,39.9926,65900.0
2011-04-19 14:30:00,50.29,50.36,50.24,50.34,101600.0,39.9926,40.0482,39.9528,40.0323,101600.0
2011-04-19 14:40:00,50.34,50.47,50.34,50.45,136100.0,40.0323,40.1357,40.0323,40.1198,136100.0
2011-04-19 14:50:00,50.45,50.45,50.35,50.39,173700.0,40.1198,40.1198,40.0403,40.0721,173700.0
2011-04-19 15:00:00,50.38,50.43,50.36,50.41,102200.0,40.0641,40.1039,40.0482,40.088,102200.0
2011-04-19 15:10:00,50.41,50.42,50.28,50.28,102600.0,40.088,40.0959,39.9846,39.9846,102600.0
2011-04-19 15:20:00,50.28,50.31,50.19,50.23,175700.0,39.9846,40.0085,39.913,39.9449,175700.0
2011-04-19 15:30:00,50.23,50.3,50.19,50.2,211400.0,39.9449,40.0005,39.913,39.921,211400.0
2011-04-19 15:40:00,50.2,50.28,50.16,50.21,319700.0,39.921,39.9846,39.8892,39.9289,319700.0
2011-04-19 15:50:00,50.2,50.25,50.17,50.23,425000.0,39.921,39.9608,39.8971,39.9449,425000.0
2011-04-20 09:30:00,50.82,50.82,50.23,50.56,99300.0,40.414,40.414,39.9449,40.2073,99300.0
2011-04-20 09:40:00,50.54,50.54,50.22,50.23,61300.0,40.1914,40.1914,39.9369,39.9449,61300.0
2011-04-20 09:50:00,50.24,50.59,50.19,50.55,87500.0,39.9528,40.2311,39.913,40.1993,87500.0
2011-04-20 10:00:00,50.54,50.73,50.52,50.55,76600.0,40.1914,40.3425,40.1755,40.1993,76600.0
2011-04-20 10:10:00,50.54,50.75,50.51,50.73,62400.0,40.1914,40.3584,40.1675,40.3425,62400.0
2011-04-20 10:20:00,50.73,50.83,50.73,50.82,114600.0,40.3425,40.422,40.3425,40.414,114600.0
2011-04-20 10:30:00,50.8,50.83,50.79,50.82,62400.0,40.3981,40.422,40.3902,40.414,62400.0
2011-04-20 10:40:00,50.82,50.88,50.79,50.88,42900.0,40.414,40.4618,40.3902,40.4618,42900.0
2011-04-20 10:50:00,50.87,50.87,50.79,50.86,103100.0,40.4538,40.4538,40.3902,40.4459,103100.0
2011-04-20 11:00:00,50.86,50.87,50.73,50.73,66200.0,40.4459,40.4538,40.3425,40.3425,66200.0
2011-04-20 11:10:00,50.74,50.77,50.69,50.77,77100.0,40.3504,40.3743,40.3107,40.3743,77100.0
2011-04-20 11:20:00,50.77,50.77,50.7,50.74,48500.0,40.3743,40.3743,40.3186,40.3504,48500.0
2011-04-20 11:30:00,50.73,50.74,50.68,50.7,72300.0,40.3425,40.3504,40.3027,40.3186,72300.0
2011-04-20 11:40:00,50.69,50.73,50.69,50.72,37900.0,40.3107,40.3425,40.3107,40.3345,37900.0
2011-04-20 11:50:00,50.71,50.75,50.68,50.71,44300.0,40.3266,40.3584,40.3027,40.3266,44300.0
2011-04-20 12:00:00,50.71,50.79,50.68,50.7,51000.0,40.3266,40.3902,40.3027,40.3186,51000.0
2011-04-20 12:10:00,50.7,50.74,50.67,50.74,63400.0,40.3186,40.3504,40.2948,40.3504,63400.0
2011-04-20 12:20:00,50.73,50.74,50.61,50.63,27600.0,40.3425,40.3504,40.247,40.2629,27600.0
2011-04-20 12:30:00,50.63,50.66,50.53,50.56,40300.0,40.2629,40.2868,40.1834,40.2073,40300.0
2011-04-20 12:40:00,50.56,50.6,50.5,50.51,42100.0,40.2073,40.2391,40.1596,40.1675,42100.0
2011-04-20 12:50:00,50.52,50.53,50.46,50.52,36900.0,40.1755,40.1834,40.1278,40.1755,36900.0
2011-04-20 13:00:00,50.52,50.61,50.49,50.59,55800.0,40.1755,40.247,40.1516,40.2311,55800.0
2011-04-20 13:10:00,50.59,50.59,50.5,50.51,41200.0,40.2311,40.2311,40.1596,40.1675,41200.0
2011-04-20 13:20:00,50.51,50.57,50.51,50.54,55900.0,40.1675,40.2152,40.1675,40.1914,55900.0
2011-04-20 13:30:00,50.53,50.54,50.49,50.52,55400.0,40.1834,40.1914,40.1516,40.1755,55400.0
2011-04-20 13:40:00,50.52,50.53,50.48,50.53,49400.0,40.1755,40.1834,40.1437,40.1834,49400.0
2011-04-20 13:50:00,50.53,50.6,50.53,50.57,110900.0,40.1834,40.2391,40.1834,40.2152,110900.0
2011-04-20 14:00:00,50.57,50.57,50.45,50.48,99200.0,40.2152,40.2152,40.1198,40.1437,99200.0
2011-04-20 14:10:00,50.47,50.51,50.4,50.44,67700.0,40.1357,40.1675,40.08,40.1119,67700.0
2011-04-20 14:20:00,50.45,50.45,50.27,50.29,51600.0,40.1198,40.1198,39.9767,39.9926,51600.0
2011-04-20 14:30:00,50.29,50.46,50.29,50.44,34400.0,39.9926,40.1278,39.9926,40.1119,34400.0
2011-04-20 14:40:00,50.45,50.45,50.39,50.42,43500.0,40.1198,40.1198,40.0721,40.0959,43500.0
2011-04-20 14:50:00,50.42,50.46,50.34,50.41,51400.0,40.0959,40.1278,40.0323,40.088,51400.0
2011-04-20 15:00:00,50.41,50.44,50.3,50.32,78300.0,40.088,40.1119,40.0005,40.0164,78300.0
2011-04-20 15:10:00,50.32,50.37,50.26,50.29,103800.0,40.0164,40.0562,39.9687,39.9926,103800.0
2011-04-20 15:20:00,50.29,50.45,50.2,50.44,116800.0,39.9926,40.1198,39.921,40.1119,116800.0
2011-04-20 15:30:00,50.44,50.54,50.43,50.54,86100.0,40.1119,40.1914,40.1039,40.1914,86100.0
2011-04-20 15:40:00,50.55,50.68,50.55,50.61,168100.0,40.1993,40.3027,40.1993,40.247,168100.0
2011-04-20 15:50:00,50.61,50.68,50.51,50.54,307800.0,40.247,40.3027,40.1675,40.1914,307800.0
2011-04-21 09:30:00,51.43,52.33,51.42,52.05,596700.0,40.8991,41.6149,40.8912,41.3922,596700.0
2011-04-21 09:40:00,52.02,52.32,51.93,52.1,377600.0,41.3683,41.6069,41.2968,41.4319,377600.0
2011-04-21 09:50:00,52.1,52.57,52.09,52.53,385000.0,41.4319,41.8057,41.424,41.7739,385000.0
2011-04-21 10:00:00,52.52,52.52,52.17,52.44,206500.0,41.7659,41.7659,41.4876,41.7023,206500.0
2011-04-21 10:10:00,52.45,52.48,52.35,52.44,339100.0,41.7103,41.7341,41.6308,41.7023,339100.0
2011-04-21 10:20:00,52.45,52.77,52.44,52.65,271000.0,41.7103,41.9648,41.7023,41.8693,271000.0
2011-04-21 10:30:00,52.65,53.67,52.64,53.12,450800.0,41.8693,42.6805,41.8614,42.2431,450800.0
2011-04-21 10:40:00,53.1,53.13,52.9,53.02,296900.0,42.2272,42.251,42.0681,42.1636,296900.0
2011-04-21 10:50:00,53.01,53.04,52.82,53.01,164600.0,42.1556,42.1795,42.0045,42.1556,164600.0
2011-04-21 11:00:00,53.03,53.09,52.92,53.04,101900.0,42.1715,42.2192,42.084,42.1795,101900.0
2011-04-21 11:10:00,53.04,53.07,52.97,53.0,100400.0,42.1795,42.2033,42.1238,42.1477,100400.0
2011-04-21 11:20:00,52.99,53.02,52.93,53.01,205600.0,42.1397,42.1636,42.092,42.1556,205600.0
2011-04-21 11:30:00,53.01,53.09,52.99,52.99,177900.0,42.1556,42.2192,42.1397,42.1397,177900.0
2011-04-21 11:40:00,52.99,53.0,52.96,52.98,112300.0,42.1397,42.1477,42.1159,42.1318,112300.0
2011-04-21 11:50:00,52.98,53.0,52.98,52.99,76500.0,42.1318,42.1477,42.1318,42.1397,76500.0
2011-04-21 12:00:00,52.98,53.0,52.98,52.99,50600.0,42.1318,42.1477,42.1318,42.1397,50600.0
2011-04-21 12:10:00,52.99,52.99,52.7,52.89,151300.0,42.1397,42.1397,41.9091,42.0602,151300.0
2011-04-21 12:20:00,52.91,52.96,52.88,52.95,292700.0,42.0761,42.1159,42.0522,42.1079,292700.0
2011-04-21 12:30:00,52.95,53.18,52.94,53.17,105300.0,42.1079,42.2908,42.0999,42.2829,105300.0
2011-04-21 12:40:00,53.17,53.49,53.16,53.48,196500.0,42.2829,42.5373,42.2749,42.5294,196500.0
2011-04-21 12:50:00,53.49,53.49,53.41,53.49,140900.0,42.5373,42.5373,42.4737,42.5373,140900.0
2011-04-21 13:00:00,53.48,53.54,53.36,53.41,266700.0,42.5294,42.5771,42.4339,42.4737,266700.0
2011-04-21 13:10:00,53.41,53.54,53.4,53.53,156300.0,42.4737,42.5771,42.4658,42.5691,156300.0
2011-04-21 13:20:00,53.53,53.63,53.27,53.53,123300.0,42.5691,42.6487,42.3624,42.5691,123300.0
2011-04-21 13:30:00,53.52,53.64,53.38,53.58,117200.0,42.5612,42.6566,42.4499,42.6089,117200.0
2011-04-21 13:40:00,53.57,53.65,53.48,53.55,92800.0,42.6009,42.6646,42.5294,42.585,92800.0
2011-04-21 13:50:00,53.54,53.59,53.37,53.56,107600.0,42.5771,42.6169,42.4419,42.593,107600.0
2011-04-21 14:00:00,53.57,53.7,53.48,53.62,145800.0,42.6009,42.7043,42.5294,42.6407,145800.0
2011-04-21 14:10:00,53.62,53.75,53.61,53.72,314700.0,42.6407,42.7441,42.6328,42.7202,314700.0
2011-04-21 14:20:00,53.71,53.83,53.69,53.7,215600.0,42.7123,42.8077,42.6964,42.7043,215600.0
2011-04-21 14:30:00,53.7,53.71,53.55,53.6,163700.0,42.7043,42.7123,42.585,42.6248,163700.0
2011-04-21 14:40:00,53.61,53.62,53.51,53.54,111700.0,42.6328,42.6407,42.5532,42.5771,111700.0
2011-04-21 14:50:00,53.54,53.6,53.44,53.49,100400.0,42.5771,42.6248,42.4976,42.5373,100400.0
2011-04-21 15:00:00,53.49,53.66,53.49,53.65,191100.0,42.5373,42.6725,42.5373,42.6646,191100.0
2011-04-21 15:10:00,53.65,53.7,53.64,53.64,173500.0,42.6646,42.7043,42.6566,42.6566,173500.0
2011-04-21 15:20:00,53.64,53.64,53.54,53.55,160000.0,42.6566,42.6566,42.5771,42.585,160000.0
2011-04-21 15:30:00,53.55,53.56,53.28,53.28,265300.0,42.585,42.593,42.3703,42.3703,265300.0
2011-04-21 15:40:00,53.29,53.56,53.28,53.39,427400.0,42.3783,42.593,42.3703,42.4578,427400.0
2011-04-21 15:50:00,53.38,53.41,53.15,53.26,565500.0,42.4499,42.4737,42.2669,42.3544,565500.0
2011-04-25 09:30:00,53.4,53.5,53.03,53.26,243200.0,42.4658,42.5453,42.1715,42.3544,243200.0
2011-04-25 09:40:00,53.27,53.57,53.08,53.54,98500.0,42.3624,42.6009,42.2113,42.5771,98500.0
2011-04-25 09:50:00,53.55,53.85,53.35,53.78,138300.0,42.585,42.8236,42.426,42.7679,138300.0
2011-04-25 10:00:00,53.78,53.96,53.68,53.82,135500.0,42.7679,42.9111,42.6884,42.7998,135500.0
2011-04-25 10:10:00,53.82,54.16,53.82,54.16,149700.0,42.7998,43.0701,42.7998,43.0701,149700.0
2011-04-25 10:20:00,54.16,54.2,53.9,54.13,199000.0,43.0701,43.1019,42.8634,43.0463,199000.0
2011-04-25 10:30:00,54.14,54.17,53.98,54.14,124300.0,43.0542,43.0781,42.927,43.0542,124300.0
2011-04-25 10:40:00,54.15,54.2,53.86,54.18,382600.0,43.0622,43.1019,42.8316,43.086,382600.0
2011-04-25 10:50:00,54.18,54.32,53.85,53.9,163400.0,43.086,43.1974,42.8236,42.8634,163400.0
2011-04-25 11:00:00,53.9,54.02,53.85,53.86,76800.0,42.8634,42.9588,42.8236,42.8316,76800.0
2011-04-25 11:10:00,53.86,53.93,53.84,53.93,45100.0,42.8316,42.8872,42.8157,42.8872,45100.0
2011-04-25 11:20:00,53.92,54.17,53.9,54.15,66200.0,42.8793,43.0781,42.8634,43.0622,66200.0
2011-04-25 11:30:00,54.15,54.17,54.02,54.09,88200.0,43.0622,43.0781,42.9588,43.0145,88200.0
2011-04-25 11:40:00,54.09,54.13,53.99,54.03,44800.0,43.0145,43.0463,42.9349,42.9668,44800.0
2011-04-25 11:50:00,54.03,54.18,54.02,54.1,72700.0,42.9668,43.086,42.9588,43.0224,72700.0
2011-04-25 12:00:00,54.11,54.13,53.96,54.04,100200.0,43.0304,43.0463,42.9111,42.9747,100200.0
2011-04-25 12:10:00,54.04,54.18,54.04,54.18,50600.0,42.9747,43.086,42.9747,43.086,50600.0
2011-04-25 12:20:00,54.18,54.18,54.03,54.06,73700.0,43.086,43.086,42.9668,42.9906,73700.0
2011-04-25 12:30:00,54.06,54.11,54.01,54.03,58100.0,42.9906,43.0304,42.9509,42.9668,58100.0
2011-04-25 12:40:00,54.03,54.16,54.0,54.15,59500.0,42.9668,43.0701,42.9429,43.0622,59500.0
2011-04-25 12:50:00,54.15,54.25,54.07,54.11,80700.0,43.0622,43.1417,42.9986,43.0304,80700.0
2011-04-25 13:00:00,54.1,54.12,53.85,53.92,64500.0,43.0224,43.0383,42.8236,42.8793,64500.0
2011-04-25 13:10:00,53.93,53.97,53.86,53.95,45800.0,42.8872,42.919,42.8316,42.9031,45800.0
2011-04-25 13:20:00,53.95,53.97,53.9,53.91,69000.0,42.9031,42.919,42.8634,42.8713,69000.0
2011-04-25 13:30:00,53.9,54.0,53.9,53.95,99300.0,42.8634,42.9429,42.8634,42.9031,99300.0
2011-04-25 13:40:00,53.96,53.98,53.88,53.91,60500.0,42.9111,42.927,42.8475,42.8713,60500.0
2011-04-25 13:50:00,53.91,53.96,53.86,53.94,75000.0,42.8713,42.9111,42.8316,42.8952,75000.0
2011-04-25 14:00:00,53.95,54.03,53.94,54.0,57200.0,42.9031,42.9668,42.8952,42.9429,57200.0
2011-04-25 14:10:00,53.99,54.02,53.93,53.94,51000.0,42.9349,42.9588,42.8872,42.8952,51000.0
2011-04-25 14:20:00,53.93,53.99,53.93,53.95,47600.0,42.8872,42.9349,42.8872,42.9031,47600.0
2011-04-25 14:30:00,53.95,53.98,53.9,53.97,59300.0,42.9031,42.927,42.8634,42.919,59300.0
2011-04-25 14:40:00,53.97,54.12,53.97,54.1,71600.0,42.919,43.0383,42.919,43.0224,71600.0
2011-04-25 14:50:00,54.1,54.27,54.1,54.18,97900.0,43.0224,43.1576,43.0224,43.086,97900.0
2011-04-25 15:00:00,54.17,54.26,54.14,54.17,128400.0,43.0781,43.1497,43.0542,43.0781,128400.0
2011-04-25 15:10:00,54.17,54.23,54.15,54.21,115100.0,43.0781,43.1258,43.0622,43.1099,115100.0
2011-04-25 15:20:00,54.22,54.26,54.08,54.26,159500.0,43.1179,43.1497,43.0065,43.1497,159500.0
2011-04-25 15:30:00,54.26,54.32,54.22,54.25,151900.0,43.1497,43.1974,43.1179,43.1417,151900.0
2011-04-25 15:40:00,54.25,54.44,54.24,54.44,324000.0,43.1417,43.2928,43.1338,43.2928,324000.0
2011-04-25 15:50:00,54.45,54.49,54.42,54.44,514800.0,43.3008,43.3326,43.2769,43.2928,514800.0
2011-04-26 09:30:00,54.79,54.79,54.13,54.14,193900.0,43.5711,43.5711,43.0463,43.0542,193900.0
2011-04-26 09:40:00,54.13,54.13,53.89,54.09,217800.0,43.0463,43.0463,42.8554,43.0145,217800.0
2011-04-26 09:50:00,54.09,54.09,53.87,53.95,203500.0,43.0145,43.0145,42.8395,42.9031,203500.0
2011-04-26 10:00:00,53.95,54.09,53.81,53.84,104200.0,42.9031,43.0145,42.7918,42.8157,104200.0
2011-04-26 10:10:00,53.8,53.92,53.8,53.84,55600.0,42.7839,42.8793,42.7839,42.8157,55600.0
2011-04-26 10:20:00,53.82,54.05,53.82,54.04,69800.0,42.7998,42.9827,42.7998,42.9747,69800.0
2011-04-26 10:30:00,54.04,54.31,54.0,54.14,112300.0,42.9747,43.1894,42.9429,43.0542,112300.0
2011-04-26 10:40:00,54.13,54.4,54.12,54.32,72700.0,43.0463,43.261,43.0383,43.1974,72700.0
2011-04-26 10:50:00,54.32,54.36,54.28,54.34,37000.0,43.1974,43.2292,43.1656,43.2133,37000.0
2011-04-26 11:00:00,54.34,54.46,54.31,54.38,163800.0,43.2133,43.3087,43.1894,43.2451,163800.0
2011-04-26 11:10:00,54.39,54.48,54.38,54.48,45600.0,43.253,43.3246,43.2451,43.3246,45600.0
2011-04-26 11:20:00,54.47,54.67,54.47,54.61,133200.0,43.3167,43.4757,43.3167,43.428,133200.0
2011-04-26 11:30:00,54.62,54.66,54.57,54.58,40600.0,43.4359,43.4678,43.3962,43.4041,40600.0
2011-04-26 11:40:00,54.59,54.66,54.55,54.65,67500.0,43.4121,43.4678,43.3803,43.4598,67500.0
2011-04-26 11:50:00,54.65,54.7,54.65,54.7,79600.0,43.4598,43.4996,43.4598,43.4996,79600.0
2011-04-26 12:00:00,54.69,54.75,54.66,54.67,113200.0,43.4916,43.5393,43.4678,43.4757,113200.0
2011-04-26 12:10:00,54.67,54.7,54.53,54.55,42200.0,43.4757,43.4996,43.3644,43.3803,42200.0
2011-04-26 12:20:00,54.54,54.62,54.54,54.56,26600.0,43.3723,43.4359,43.3723,43.3882,26600.0
2011-04-26 12:30:00,54.55,54.56,54.5,54.53,31100.0,43.3803,43.3882,43.3405,43.3644,31100.0
2011-04-26 12:40:00,54.53,54.55,54.42,54.43,56600.0,43.3644,43.3803,43.2769,43.2849,56600.0
2011-04-26 12:50:00,54.43,54.46,54.35,54.35,98500.0,43.2849,43.3087,43.2212,43.2212,98500.0
2011-04-26 13:00:00,54.36,54.37,54.29,54.36,54400.0,43.2292,43.2371,43.1735,43.2292,54400.0
2011-04-26 13:10:00,54.35,54.46,54.35,54.44,29100.0,43.2212,43.3087,43.2212,43.2928,29100.0
2011-04-26 13:20:00,54.44,54.53,54.43,54.49,44700.0,43.2928,43.3644,43.2849,43.3326,44700.0
2011-04-26 13:30:00,54.46,54.47,54.33,54.41,41900.0,43.3087,43.3167,43.2053,43.2689,41900.0
2011-04-26 13:40:00,54.41,54.48,54.38,54.48,23900.0,43.2689,43.3246,43.2451,43.3246,23900.0
2011-04-26 13:50:00,54.47,54.49,54.44,54.46,21600.0,43.3167,43.3326,43.2928,43.3087,21600.0
2011-04-26 14:00:00,54.45,54.46,54.38,54.39,43400.0,43.3008,43.3087,43.2451,43.253,43400.0
2011-04-26 14:10:00,54.4,54.45,54.35,54.44,55500.0,43.261,43.3008,43.2212,43.2928,55500.0
2011-04-26 14:20:00,54.45,54.48,54.44,54.48,43800.0,43.3008,43.3246,43.2928,43.3246,43800.0
2011-04-26 14:30:00,54.48,54.48,54.4,54.44,53200.0,43.3246,43.3246,43.261,43.2928,53200.0
2011-04-26 14:40:00,54.43,54.6,54.43,54.58,92000.0,43.2849,43.42,43.2849,43.4041,92000.0
2011-04-26 14:50:00,54.58,54.65,54.56,54.65,94300.0,43.4041,43.4598,43.3882,43.4598,94300.0
2011-04-26 15:00:00,54.65,54.65,54.58,54.64,118500.0,43.4598,43.4598,43.4041,43.4519,118500.0
2011-04-26 15:10:00,54.65,54.71,54.58,54.64,140900.0,43.4598,43.5075,43.4041,43.4519,140900.0
2011-04-26 15:20:00,54.64,54.65,54.54,54.58,121700.0,43.4519,43.4598,43.3723,43.4041,121700.0
2011-04-26 15:30:00,54.59,54.61,54.54,54.58,134500.0,43.4121,43.428,43.3723,43.4041,134500.0
2011-04-26 15:40:00,54.58,54.61,54.56,54.57,137800.0,43.4041,43.428,43.3882,43.3962,137800.0
2011-04-26 15:50:00,54.56,54.61,54.56,54.6,306100.0,43.3882,43.428,43.3882,43.42,306100.0
2011-04-27 09:30:00,54.8,54.99,54.74,54.86,144000.0,43.5791,43.7302,43.5314,43.6268,144000.0
2011-04-27 09:40:00,54.79,54.85,54.62,54.83,75700.0,43.5711,43.6189,43.4359,43.6029,75700.0
2011-04-27 09:50:00,54.83,54.87,54.74,54.8,134200.0,43.6029,43.6348,43.5314,43.5791,134200.0
2011-04-27 10:00:00,54.8,54.87,54.78,54.87,113700.0,43.5791,43.6348,43.5632,43.6348,113700.0
2011-04-27 10:10:00,54.86,54.87,54.79,54.83,75600.0,43.6268,43.6348,43.5711,43.6029,75600.0
2011-04-27 10:20:00,54.82,54.94,54.8,54.88,123200.0,43.595,43.6904,43.5791,43.6427,123200.0
2011-04-27 10:30:00,54.86,54.9,54.82,54.85,139900.0,43.6268,43.6586,43.595,43.6189,139900.0
2011-04-27 10:40:00,54.84,54.94,54.8,54.89,74400.0,43.6109,43.6904,43.5791,43.6507,74400.0
2011-04-27 10:50:00,54.88,54.97,54.84,54.96,134800.0,43.6427,43.7143,43.6109,43.7063,134800.0
2011-04-27 11:00:00,54.96,55.0,54.91,54.91,197300.0,43.7063,43.7381,43.6666,43.6666,197300.0
2011-04-27 11:10:00,54.91,54.92,54.77,54.78,77700.0,43.6666,43.6745,43.5552,43.5632,77700.0
2011-04-27 11:20:00,54.78,54.82,54.75,54.8,47400.0,43.5632,43.595,43.5393,43.5791,47400.0
2011-04-27 11:30:00,54.8,54.88,54.63,54.65,140600.0,43.5791,43.6427,43.4439,43.4598,140600.0
2011-04-27 11:40:00,54.65,54.7,54.58,54.61,108400.0,43.4598,43.4996,43.4041,43.428,108400.0
2011-04-27 11:50:00,54.61,54.69,54.61,54.69,52800.0,43.428,43.4916,43.428,43.4916,52800.0
2011-04-27 12:00:00,54.69,54.78,54.69,54.76,50100.0,43.4916,43.5632,43.4916,43.5473,50100.0
2011-04-27 12:10:00,54.76,54.79,54.74,54.79,43700.0,43.5473,43.5711,43.5314,43.5711,43700.0
2011-04-27 12:20:00,54.78,54.8,54.75,54.76,19600.0,43.5632,43.5791,43.5393,43.5473,19600.0
2011-04-27 12:30:00,54.78,54.87,54.74,54.81,119700.0,43.5632,43.6348,43.5314,43.587,119700.0
2011-04-27 12:40:00,54.81,54.83,54.72,54.72,104900.0,43.587,43.6029,43.5155,43.5155,104900.0
2011-04-27 12:50:00,54.71,54.82,54.7,54.77,97300.0,43.5075,43.595,43.4996,43.5552,97300.0
2011-04-27 13:00:00,54.78,54.83,54.75,54.83,45800.0,43.5632,43.6029,43.5393,43.6029,45800.0
2011-04-27 13:10:00,54.84,54.84,54.71,54.77,61800.0,43.6109,43.6109,43.5075,43.5552,61800.0
2011-04-27 13:20:00,54.77,54.84,54.76,54.8,50200.0,43.5552,43.6109,43.5473,43.5791,50200.0
2011-04-27 13:30:00,54.8,54.85,54.77,54.83,60400.0,43.5791,43.6189,43.5552,43.6029,60400.0
2011-04-27 13:40:00,54.82,54.86,54.79,54.84,68100.0,43.595,43.6268,43.5711,43.6109,68100.0
2011-04-27 13:50:00,54.83,54.85,54.78,54.85,76800.0,43.6029,43.6189,43.5632,43.6189,76800.0
2011-04-27 14:00:00,54.85,54.9,54.76,54.9,178600.0,43.6189,43.6586,43.5473,43.6586,178600.0
2011-04-27 14:10:00,54.91,54.98,54.86,54.98,121700.0,43.6666,43.7222,43.6268,43.7222,121700.0
2011-04-27 14:20:00,54.98,55.0,54.93,54.96,70400.0,43.7222,43.7381,43.6825,43.7063,70400.0
2011-04-27 14:30:00,54.97,55.06,54.93,55.0,184400.0,43.7143,43.7859,43.6825,43.7381,184400.0
2011-04-27 14:40:00,55.0,55.2,54.95,55.18,257500.0,43.7381,43.8972,43.6984,43.8813,257500.0
2011-04-27 14:50:00,55.19,55.38,55.18,55.31,256700.0,43.8892,44.0403,43.8813,43.9847,256700.0
2011-04-27 15:00:00,55.3,55.36,55.25,55.26,131100.0,43.9767,44.0244,43.937,43.9449,131100.0
2011-04-27 15:10:00,55.26,55.31,55.2,55.26,108500.0,43.9449,43.9847,43.8972,43.9449,108500.0
2011-04-27 15:20:00,55.26,55.45,55.26,55.43,138200.0,43.9449,44.096,43.9449,44.0801,138200.0
2011-04-27 15:30:00,55.43,55.59,55.38,55.58,190100.0,44.0801,44.2073,44.0403,44.1994,190100.0
2011-04-27 15:40:00,55.6,55.64,55.48,55.5,325800.0,44.2153,44.2471,44.1199,44.1358,325800.0
2011-04-27 15:50:00,55.5,55.51,55.34,55.46,279300.0,44.1358,44.1437,44.0085,44.104,279300.0
2011-04-28 09:30:00,55.33,55.5,55.3,55.45,74800.0,44.0006,44.1358,43.9767,44.096,74800.0
2011-04-28 09:40:00,55.45,55.5,55.35,55.43,65700.0,44.096,44.1358,44.0165,44.0801,65700.0
2011-04-28 09:50:00,55.42,55.5,55.31,55.48,67800.0,44.0721,44.1358,43.9847,44.1199,67800.0
2011-04-28 10:00:00,55.48,55.53,55.46,55.49,105400.0,44.1199,44.1596,44.104,44.1278,105400.0
2011-04-28 10:10:00,55.5,55.52,55.34,55.5,37600.0,44.1358,44.1517,44.0085,44.1358,37600.0
2011-04-28 10:20:00,55.5,55.64,55.46,55.6,41600.0,44.1358,44.2471,44.104,44.2153,41600.0
2011-04-28 10:30:00,55.58,55.61,55.52,55.57,86600.0,44.1994,44.2232,44.1517,44.1914,86600.0
2011-04-28 10:40:00,55.57,55.57,55.5,55.51,49900.0,44.1914,44.1914,44.1358,44.1437,49900.0
2011-04-28 10:50:00,55.49,55.53,55.44,55.5,32400.0,44.1278,44.1596,44.088,44.1358,32400.0
2011-04-28 11:00:00,55.5,55.57,55.47,55.54,49500.0,44.1358,44.1914,44.1119,44.1676,49500.0
2011-04-28 11:10:00,55.53,55.56,55.39,55.43,33300.0,44.1596,44.1835,44.0483,44.0801,33300.0
2011-04-28 11:20:00,55.44,55.45,55.33,55.33,19800.0,44.088,44.096,44.0006,44.0006,19800.0
2011-04-28 11:30:00,55.32,55.38,55.27,55.29,32100.0,43.9926,44.0403,43.9529,43.9688,32100.0
2011-04-28 11:40:00,55.29,55.35,55.2,55.21,40400.0,43.9688,44.0165,43.8972,43.9051,40400.0
2011-04-28 11:50:00,55.2,55.28,55.13,55.27,58500.0,43.8972,43.9608,43.8415,43.9529,58500.0
2011-04-28 12:00:00,55.26,55.46,55.26,55.45,27400.0,43.9449,44.104,43.9449,44.096,27400.0
2011-04-28 12:10:00,55.44,55.47,55.4,55.44,22800.0,44.088,44.1119,44.0562,44.088,22800.0
2011-04-28 12:20:00,55.45,55.53,55.45,55.51,25300.0,44.096,44.1596,44.096,44.1437,25300.0
2011-04-28 12:30:00,55.51,55.52,55.45,55.49,26700.0,44.1437,44.1517,44.096,44.1278,26700.0
2011-04-28 12:40:00,55.48,55.52,55.46,55.48,33500.0,44.1199,44.1517,44.104,44.1199,33500.0
2011-04-28 12:50:00,55.47,55.52,55.4,55.45,47500.0,44.1119,44.1517,44.0562,44.096,47500.0
2011-04-28 13:00:00,55.45,55.51,55.42,55.43,23800.0,44.096,44.1437,44.0721,44.0801,23800.0
2011-04-28 13:10:00,55.45,55.5,55.41,55.42,52300.0,44.096,44.1358,44.0642,44.0721,52300.0
2011-04-28 13:20:00,55.41,55.45,55.33,55.42,35500.0,44.0642,44.096,44.0006,44.0721,35500.0
2011-04-28 13:30:00,55.41,55.49,55.37,55.43,86400.0,44.0642,44.1278,44.0324,44.0801,86400.0
2011-04-28 13:40:00,55.44,55.5,55.41,55.44,35500.0,44.088,44.1358,44.0642,44.088,35500.0
2011-04-28 13:50:00,55.45,55.47,55.36,55.36,32900.0,44.096,44.1119,44.0244,44.0244,32900.0
2011-04-28 14:00:00,55.36,55.4,55.27,55.29,40500.0,44.0244,44.0562,43.9529,43.9688,40500.0
2011-04-28 14:10:00,55.29,55.36,55.28,55.32,73400.0,43.9688,44.0244,43.9608,43.9926,73400.0
2011-04-28 14:20:00,55.32,55.33,55.26,55.27,48900.0,43.9926,44.0006,43.9449,43.9529,48900.0
2011-04-28 14:30:00,55.27,55.3,55.26,55.28,61300.0,43.9529,43.9767,43.9449,43.9608,61300.0
2011-04-28 14:40:00,55.28,55.3,55.23,55.25,74900.0,43.9608,43.9767,43.921,43.937,74900.0
2011-04-28 14:50:00,55.26,55.3,55.23,55.23,85400.0,43.9449,43.9767,43.921,43.921,85400.0
2011-04-28 15:00:00,55.23,55.27,55.11,55.27,125800.0,43.921,43.9529,43.8256,43.9529,125800.0
2011-04-28 15:10:00,55.27,55.29,55.22,55.26,70300.0,43.9529,43.9688,43.9131,43.9449,70300.0
2011-04-28 15:20:00,55.25,55.28,55.21,55.22,88900.0,43.937,43.9608,43.9051,43.9131,88900.0
2011-04-28 15:30:00,55.22,55.24,55.18,55.22,203300.0,43.9131,43.929,43.8813,43.9131,203300.0
2011-04-28 15:40:00,55.22,55.24,55.18,55.23,265400.0,43.9131,43.929,43.8813,43.921,265400.0
2011-04-28 15:50:00,55.23,55.23,55.16,55.19,250700.0,43.921,43.921,43.8654,43.8892,250700.0
2011-04-29 09:30:00,55.23,55.34,55.13,55.29,57900.0,43.921,44.0085,43.8415,43.9688,57900.0
2011-04-29 09:40:00,55.34,55.44,55.21,55.28,32400.0,44.0085,44.088,43.9051,43.9608,32400.0
2011-04-29 09:50:00,55.27,55.27,54.82,54.89,96100.0,43.9529,43.9529,43.595,43.6507,96100.0
2011-04-29 10:00:00,54.85,55.04,54.8,54.93,77100.0,43.6189,43.7699,43.5791,43.6825,77100.0
2011-04-29 10:10:00,54.93,54.99,54.91,54.93,58800.0,43.6825,43.7302,43.6666,43.6825,58800.0
2011-04-29 10:20:00,54.94,54.96,54.88,54.9,44400.0,43.6904,43.7063,43.6427,43.6586,44400.0
2011-04-29 10:30:00,54.91,54.94,54.9,54.92,57100.0,43.6666,43.6904,43.6586,43.6745,57100.0
2011-04-29 10:40:00,54.92,55.07,54.9,55.07,33000.0,43.6745,43.7938,43.6586,43.7938,33000.0
2011-04-29 10:50:00,55.06,55.12,55.06,55.07,45900.0,43.7859,43.8336,43.7859,43.7938,45900.0
2011-04-29 11:00:00,55.07,55.08,54.97,55.02,37200.0,43.7938,43.8018,43.7143,43.754,37200.0
2011-04-29 11:10:00,55.02,55.05,54.98,55.03,67600.0,43.754,43.7779,43.7222,43.762,67600.0
2011-04-29 11:20:00,55.02,55.09,55.02,55.04,44200.0,43.754,43.8097,43.754,43.7699,44200.0
2011-04-29 11:30:00,55.03,55.09,55.01,55.07,36800.0,43.762,43.8097,43.7461,43.7938,36800.0
2011-04-29 11:40:00,55.07,55.08,55.03,55.04,140100.0,43.7938,43.8018,43.762,43.7699,140100.0
2011-04-29 11:50:00,55.04,55.07,55.01,55.04,38700.0,43.7699,43.7938,43.7461,43.7699,38700.0
2011-04-29 12:00:00,55.04,55.08,54.96,54.96,69500.0,43.7699,43.8018,43.7063,43.7063,69500.0
2011-04-29 12:10:00,54.96,55.06,54.96,55.03,41700.0,43.7063,43.7859,43.7063,43.762,41700.0
2011-04-29 12:20:00,55.03,55.07,55.0,55.02,52800.0,43.762,43.7938,43.7381,43.754,52800.0
2011-04-29 12:30:00,55.03,55.03,54.97,55.0,43000.0,43.762,43.762,43.7143,43.7381,43000.0
2011-04-29 12:40:00,55.0,55.01,54.95,54.96,26100.0,43.7381,43.7461,43.6984,43.7063,26100.0
2011-04-29 12:50:00,54.96,54.98,54.88,54.89,75700.0,43.7063,43.7222,43.6427,43.6507,75700.0
2011-04-29 13:00:00,54.9,54.91,54.85,54.88,42000.0,43.6586,43.6666,43.6189,43.6427,42000.0
2011-04-29 13:10:00,54.88,54.91,54.84,54.84,26200.0,43.6427,43.6666,43.6109,43.6109,26200.0
2011-04-29 13:20:00,54.84,54.91,54.82,54.9,28000.0,43.6109,43.6666,43.595,43.6586,28000.0
2011-04-29 13:30:00,54.9,54.93,54.89,54.92,39500.0,43.6586,43.6825,43.6507,43.6745,39500.0
2011-04-29 13:40:00,54.91,54.92,54.87,54.89,38100.0,43.6666,43.6745,43.6348,43.6507,38100.0
2011-04-29 13:50:00,54.89,54.91,54.89,54.9,24300.0,43.6507,43.6666,43.6507,43.6586,24300.0
2011-04-29 14:00:00,54.9,54.93,54.86,54.91,42900.0,43.6586,43.6825,43.6268,43.6666,42900.0
2011-04-29 14:10:00,54.91,54.91,54.85,54.85,44400.0,43.6666,43.6666,43.6189,43.6189,44400.0
2011-04-29 14:20:00,54.85,54.86,54.83,54.85,53200.0,43.6189,43.6268,43.6029,43.6189,53200.0
2011-04-29 14:30:00,54.85,54.86,54.81,54.85,117700.0,43.6189,43.6268,43.587,43.6189,117700.0
2011-04-29 14:40:00,54.85,54.85,54.77,54.78,59100.0,43.6189,43.6189,43.5552,43.5632,59100.0
2011-04-29 14:50:00,54.79,54.8,54.69,54.72,62200.0,43.5711,43.5791,43.4916,43.5155,62200.0
2011-04-29 15:00:00,54.72,54.72,54.59,54.65,127500.0,43.5155,43.5155,43.4121,43.4598,127500.0
2011-04-29 15:10:00,54.65,54.68,54.62,54.62,50100.0,43.4598,43.4837,43.4359,43.4359,50100.0
2011-04-29 15:20:00,54.63,54.71,54.62,54.66,63000.0,43.4439,43.5075,43.4359,43.4678,63000.0
2011-04-29 15:30:00,54.67,54.74,54.61,54.74,95400.0,43.4757,43.5314,43.428,43.5314,95400.0
2011-04-29 15:40:00,54.74,54.77,54.71,54.75,123800.0,43.5314,43.5552,43.5075,43.5393,123800.0
2011-04-29 15:50:00,54.75,54.77,54.69,54.74,192400.0,43.5393,43.5552,43.4916,43.5314,192400.0
2011-05-02 09:30:00,55.13,55.28,55.03,55.08,69200.0,43.8415,43.9608,43.762,43.8018,69200.0
2011-05-02 09:40:00,55.08,55.26,55.05,55.25,78000.0,43.8018,43.9449,43.7779,43.937,78000.0
2011-05-02 09:50:00,55.24,55.27,55.07,55.14,45100.0,43.929,43.9529,43.7938,43.8495,45100.0
2011-05-02 10:00:00,55.14,55.27,55.12,55.23,47900.0,43.8495,43.9529,43.8336,43.921,47900.0
2011-05-02 10:10:00,55.23,55.3,55.2,55.22,55900.0,43.921,43.9767,43.8972,43.9131,55900.0
2011-05-02 10:20:00,55.22,55.24,55.19,55.22,28400.0,43.9131,43.929,43.8892,43.9131,28400.0
2011-05-02 10:30:00,55.22,55.23,55.1,55.1,83100.0,43.9131,43.921,43.8177,43.8177,83100.0
2011-05-02 10:40:00,55.11,55.11,55.06,55.07,26700.0,43.8256,43.8256,43.7859,43.7938,26700.0
2011-05-02 10:50:00,55.04,55.08,55.0,55.05,164200.0,43.7699,43.8018,43.7381,43.7779,164200.0
2011-05-02 11:00:00,55.05,55.16,54.97,55.15,125300.0,43.7779,43.8654,43.7143,43.8574,125300.0
2011-05-02 11:10:00,55.14,55.14,55.01,55.03,269200.0,43.8495,43.8495,43.7461,43.762,269200.0
2011-05-02 11:20:00,55.03,55.03,54.87,54.98,62700.0,43.762,43.762,43.6348,43.7222,62700.0
2011-05-02 11:30:00,54.98,55.05,54.92,55.05,51400.0,43.7222,43.7779,43.6745,43.7779,51400.0
2011-05-02 11:40:00,55.05,55.08,54.96,54.97,148500.0,43.7779,43.8018,43.7063,43.7143,148500.0
2011-05-02 11:50:00,54.98,55.07,54.96,55.03,55800.0,43.7222,43.7938,43.7063,43.762,55800.0
2011-05-02 12:00:00,55.03,55.11,54.99,55.05,54200.0,43.762,43.8256,43.7302,43.7779,54200.0
2011-05-02 12:10:00,55.04,55.09,55.0,55.06,54500.0,43.7699,43.8097,43.7381,43.7859,54500.0
2011-05-02 12:20:00,55.06,55.09,54.95,54.96,77800.0,43.7859,43.8097,43.6984,43.7063,77800.0
2011-05-02 12:30:00,54.97,55.05,54.94,55.03,56200.0,43.7143,43.7779,43.6904,43.762,56200.0
2011-05-02 12:40:00,55.04,55.04,54.95,54.99,28100.0,43.7699,43.7699,43.6984,43.7302,28100.0
2011-05-02 12:50:00,55.01,55.04,54.96,55.02,63600.0,43.7461,43.7699,43.7063,43.754,63600.0
2011-05-02 13:00:00,55.02,55.05,55.01,55.03,25800.0,43.754,43.7779,43.7461,43.762,25800.0
2011-05-02 13:10:00,55.03,55.05,54.97,55.03,43700.0,43.762,43.7779,43.7143,43.762,43700.0
2011-05-02 13:20:00,55.02,55.05,54.96,55.0,59600.0,43.754,43.7779,43.7063,43.7381,59600.0
2011-05-02 13:30:00,55.01,55.03,54.96,55.0,71100.0,43.7461,43.762,43.7063,43.7381,71100.0
2011-05-02 13:40:00,55.0,55.03,54.98,55.03,35000.0,43.7381,43.762,43.7222,43.762,35000.0
2011-05-02 13:50:00,55.03,55.05,55.0,55.03,36300.0,43.762,43.7779,43.7381,43.762,36300.0
2011-05-02 14:00:00,55.04,55.05,54.73,55.02,41700.0,43.7699,43.7779,43.5234,43.754,41700.0
2011-05-02 14:10:00,55.03,55.06,55.01,55.02,106300.0,43.762,43.7859,43.7461,43.754,106300.0
2011-05-02 14:20:00,55.02,55.02,54.95,55.02,107300.0,43.754,43.754,43.6984,43.754,107300.0
2011-05-02 14:30:00,55.02,55.04,54.99,55.02,89900.0,43.754,43.7699,43.7302,43.754,89900.0
2011-05-02 14:40:00,55.03,55.03,54.93,54.94,49300.0,43.762,43.762,43.6825,43.6904,49300.0
2011-05-02 14:50:00,54.95,54.98,54.92,54.96,59900.0,43.6984,43.7222,43.6745,43.7063,59900.0
2011-05-02 15:00:00,54.97,55.03,54.94,55.03,76600.0,43.7143,43.762,43.6904,43.762,76600.0
2011-05-02 15:10:00,55.02,55.03,54.94,54.96,71300.0,43.754,43.762,43.6904,43.7063,71300.0
2011-05-02 15:20:00,54.96,55.02,54.94,54.96,80900.0,43.7063,43.754,43.6904,43.7063,80900.0
2011-05-02 15:30:00,54.97,54.98,54.87,54.9,105300.0,43.7143,43.7222,43.6348,43.6586,105300.0
2011-05-02 15:40:00,54.91,54.91,54.83,54.88,142700.0,43.6666,43.6666,43.6029,43.6427,142700.0
2011-05-02 15:50:00,54.88,54.88,54.72,54.77,362700.0,43.6427,43.6427,43.5155,43.5552,362700.0
2011-05-03 09:30:00,54.73,54.73,54.38,54.55,99100.0,43.5234,43.5234,43.2451,43.3803,99100.0
2011-05-03 09:40:00,54.58,54.95,54.57,54.88,60400.0,43.4041,43.6984,43.3962,43.6427,60400.0
2011-05-03 09:50:00,54.89,54.93,54.77,54.77,132900.0,43.6507,43.6825,43.5552,43.5552,132900.0
2011-05-03 10:00:00,54.77,54.91,54.74,54.84,103800.0,43.5552,43.6666,43.5314,43.6109,103800.0
2011-05-03 10:10:00,54.85,54.93,54.79,54.84,120100.0,43.6189,43.6825,43.5711,43.6109,120100.0
2011-05-03 10:20:00,54.85,54.9,54.79,54.8,174700.0,43.6189,43.6586,43.5711,43.5791,174700.0
2011-05-03 10:30:00,54.79,54.81,54.64,54.65,57200.0,43.5711,43.587,43.4519,43.4598,57200.0
2011-05-03 10:40:00,54.66,54.72,54.59,54.7,82900.0,43.4678,43.5155,43.4121,43.4996,82900.0
2011-05-03 10:50:00,54.7,54.71,54.6,54.67,35100.0,43.4996,43.5075,43.42,43.4757,35100.0
2011-05-03 11:00:00,54.66,54.7,54.6,54.6,42600.0,43.4678,43.4996,43.42,43.42,42600.0
2011-05-03 11:10:00,54.6,54.72,54.6,54.63,64300.0,43.42,43.5155,43.42,43.4439,64300.0
2011-05-03 11:20:00,54.63,54.66,54.49,54.59,56300.0,43.4439,43.4678,43.3326,43.4121,56300.0
2011-05-03 11:30:00,54.6,54.6,54.51,54.57,80700.0,43.42,43.42,43.3485,43.3962,80700.0
2011-05-03 11:40:00,54.56,54.61,54.51,54.6,54700.0,43.3882,43.428,43.3485,43.42,54700.0
2011-05-03 11:50:00,54.6,54.62,54.5,54.54,78100.0,43.42,43.4359,43.3405,43.3723,78100.0
2011-05-03 12:00:00,54.54,54.6,54.51,54.55,65800.0,43.3723,43.42,43.3485,43.3803,65800.0
2011-05-03 12:10:00,54.56,54.59,54.5,54.52,42800.0,43.3882,43.4121,43.3405,43.3564,42800.0
2011-05-03 12:20:00,54.52,54.52,54.39,54.41,74800.0,43.3564,43.3564,43.253,43.2689,74800.0
2011-05-03 12:30:00,54.41,54.46,54.34,54.34,72100.0,43.2689,43.3087,43.2133,43.2133,72100.0
2011-05-03 12:40:00,54.35,54.4,54.33,54.35,61300.0,43.2212,43.261,43.2053,43.2212,61300.0
2011-05-03 12:50:00,54.36,54.38,54.25,54.25,62100.0,43.2292,43.2451,43.1417,43.1417,62100.0
2011-05-03 13:00:00,54.26,54.28,54.23,54.28,57700.0,43.1497,43.1656,43.1258,43.1656,57700.0
2011-05-03 13:10:00,54.27,54.29,54.25,54.27,30800.0,43.1576,43.1735,43.1417,43.1576,30800.0
2011-05-03 13:20:00,54.28,54.28,54.16,54.16,71700.0,43.1656,43.1656,43.0701,43.0701,71700.0
2011-05-03 13:30:00,54.16,54.27,54.13,54.22,46400.0,43.0701,43.1576,43.0463,43.1179,46400.0
2011-05-03 13:40:00,54.22,54.24,54.15,54.23,57200.0,43.1179,43.1338,43.0622,43.1258,57200.0
2011-05-03 13:50:00,54.23,54.27,54.17,54.21,60400.0,43.1258,43.1576,43.0781,43.1099,60400.0
2011-05-03 14:00:00,54.2,54.22,54.1,54.13,52900.0,43.1019,43.1179,43.0224,43.0463,52900.0
2011-05-03 14:10:00,54.12,54.13,54.04,54.11,36400.0,43.0383,43.0463,42.9747,43.0304,36400.0
2011-05-03 14:20:00,54.11,54.36,54.11,54.3,44300.0,43.0304,43.2292,43.0304,43.1815,44300.0
2011-05-03 14:30:00,54.3,54.33,54.15,54.16,78900.0,43.1815,43.2053,43.0622,43.0701,78900.0
2011-05-03 14:40:00,54.16,54.26,54.15,54.23,42200.0,43.0701,43.1497,43.0622,43.1258,42200.0
2011-05-03 14:50:00,54.23,54.26,54.09,54.13,65200.0,43.1258,43.1497,43.0145,43.0463,65200.0
2011-05-03 15:00:00,54.13,54.14,54.09,54.11,76000.0,43.0463,43.0542,43.0145,43.0304,76000.0
2011-05-03 15:10:00,54.11,54.13,54.07,54.08,89300.0,43.0304,43.0463,42.9986,43.0065,89300.0
2011-05-03 15:20:00,54.07,54.18,54.07,54.14,134700.0,42.9986,43.086,42.9986,43.0542,134700.0
2011-05-03 15:30:00,54.13,54.18,54.05,54.11,147400.0,43.0463,43.086,42.9827,43.0304,147400.0
2011-05-03 15:40:00,54.1,54.12,54.07,54.1,257500.0,43.0224,43.0383,42.9986,43.0224,257500.0
2011-05-03 15:50:00,54.1,54.12,54.04,54.04,544900.0,43.0224,43.0383,42.9747,42.9747,544900.0
2011-05-04 09:30:00,54.13,54.24,53.7,53.7,144800.0,43.0463,43.1338,42.7043,42.7043,144800.0
2011-05-04 09:40:00,53.7,53.98,53.55,53.94,171300.0,42.7043,42.927,42.585,42.8952,171300.0
2011-05-04 09:50:00,53.95,54.0,53.55,53.84,176900.0,42.9031,42.9429,42.585,42.8157,176900.0
2011-05-04 10:00:00,53.79,53.79,53.2,53.32,215500.0,42.7759,42.7759,42.3067,42.4021,215500.0
2011-05-04 10:10:00,53.33,53.36,53.17,53.3,199100.0,42.4101,42.4339,42.2829,42.3862,199100.0
2011-05-04 10:20:00,53.3,53.3,53.04,53.08,129000.0,42.3862,42.3862,42.1795,42.2113,129000.0
2011-05-04 10:30:00,53.09,53.25,53.08,53.15,118200.0,42.2192,42.3465,42.2113,42.2669,118200.0
2011-05-04 10:40:00,53.16,53.18,53.03,53.13,159200.0,42.2749,42.2908,42.1715,42.251,159200.0
2011-05-04 10:50:00,53.13,53.54,53.12,53.48,122700.0,42.251,42.5771,42.2431,42.5294,122700.0
2011-05-04 11:00:00,53.5,53.57,53.37,53.56,113000.0,42.5453,42.6009,42.4419,42.593,113000.0
2011-05-04 11:10:00,53.56,53.56,53.1,53.18,64100.0,42.593,42.593,42.2272,42.2908,64100.0
2011-05-04 11:20:00,53.16,53.27,53.11,53.21,91000.0,42.2749,42.3624,42.2351,42.3147,91000.0
2011-05-04 11:30:00,53.21,53.33,53.21,53.3,44000.0,42.3147,42.4101,42.3147,42.3862,44000.0
2011-05-04 11:40:00,53.3,53.38,53.2,53.28,88600.0,42.3862,42.4499,42.3067,42.3703,88600.0
2011-05-04 11:50:00,53.29,53.36,53.16,53.27,143700.0,42.3783,42.4339,42.2749,42.3624,143700.0
2011-05-04 12:00:00,53.28,53.32,53.21,53.24,82200.0,42.3703,42.4021,42.3147,42.3385,82200.0
2011-05-04 12:10:00,53.25,53.25,53.09,53.1,125900.0,42.3465,42.3465,42.2192,42.2272,125900.0
2011-05-04 12:20:00,53.1,53.1,52.92,52.96,89200.0,42.2272,42.2272,42.084,42.1159,89200.0
2011-05-04 12:30:00,52.95,52.96,52.85,52.88,95200.0,42.1079,42.1159,42.0284,42.0522,95200.0
2011-05-04 12:40:00,52.89,52.96,52.79,52.96,62800.0,42.0602,42.1159,41.9807,42.1159,62800.0
2011-05-04 12:50:00,52.96,52.98,52.83,52.84,82100.0,42.1159,42.1318,42.0125,42.0204,82100.0
2011-05-04 13:00:00,52.84,52.98,52.81,52.93,79500.0,42.0204,42.1318,41.9966,42.092,79500.0
2011-05-04 13:10:00,52.94,53.06,52.94,53.03,46900.0,42.0999,42.1954,42.0999,42.1715,46900.0
2011-05-04 13:20:00,53.02,53.07,52.93,52.98,66400.0,42.1636,42.2033,42.092,42.1318,66400.0
2011-05-04 13:30:00,52.98,53.0,52.93,52.95,57300.0,42.1318,42.1477,42.092,42.1079,57300.0
2011-05-04 13:40:00,52.95,52.95,52.88,52.91,51200.0,42.1079,42.1079,42.0522,42.0761,51200.0
2011-05-04 13:50:00,52.91,52.99,52.91,52.97,62800.0,42.0761,42.1397,42.0761,42.1238,62800.0
2011-05-04 14:00:00,52.96,52.98,52.9,52.94,77000.0,42.1159,42.1318,42.0681,42.0999,77000.0
2011-05-04 14:10:00,52.95,53.02,52.89,53.02,84900.0,42.1079,42.1636,42.0602,42.1636,84900.0
2011-05-04 14:20:00,53.02,53.05,52.91,52.92,97500.0,42.1636,42.1874,42.0761,42.084,97500.0
2011-05-04 14:30:00,52.92,52.99,52.9,52.97,69100.0,42.084,42.1397,42.0681,42.1238,69100.0
2011-05-04 14:40:00,52.97,52.99,52.86,52.88,139000.0,42.1238,42.1397,42.0363,42.0522,139000.0
2011-05-04 14:50:00,52.88,52.93,52.8,52.86,92300.0,42.0522,42.092,41.9886,42.0363,92300.0
2011-05-04 15:00:00,52.86,52.98,52.85,52.88,113800.0,42.0363,42.1318,42.0284,42.0522,113800.0
2011-05-04 15:10:00,52.88,52.96,52.86,52.95,84100.0,42.0522,42.1159,42.0363,42.1079,84100.0
2011-05-04 15:20:00,52.95,53.15,52.95,53.11,107400.0,42.1079,42.2669,42.1079,42.2351,107400.0
2011-05-04 15:30:00,53.11,53.12,53.05,53.1,143100.0,42.2351,42.2431,42.1874,42.2272,143100.0
2011-05-04 15:40:00,53.1,53.23,53.07,53.15,211800.0,42.2272,42.3306,42.2033,42.2669,211800.0
2011-05-04 15:50:00,53.14,53.22,53.13,53.17,416300.0,42.259,42.3226,42.251,42.2829,416300.0
2011-05-05 09:30:00,53.07,53.25,52.81,52.87,95600.0,42.2033,42.3465,41.9966,42.0443,95600.0
2011-05-05 09:40:00,52.87,53.07,52.83,53.06,76900.0,42.0443,42.2033,42.0125,42.1954,76900.0
2011-05-05 09:50:00,53.05,53.05,52.71,52.73,90700.0,42.1874,42.1874,41.917,41.9329,90700.0
2011-05-05 10:00:00,52.74,52.79,52.64,52.71,118300.0,41.9409,41.9807,41.8614,41.917,118300.0
2011-05-05 10:10:00,52.71,52.73,52.57,52.67,89400.0,41.917,41.9329,41.8057,41.8852,89400.0
2011-05-05 10:20:00,52.67,52.89,52.65,52.89,124100.0,41.8852,42.0602,41.8693,42.0602,124100.0
2011-05-05 10:30:00,52.88,52.96,52.84,52.95,202700.0,42.0522,42.1159,42.0204,42.1079,202700.0
2011-05-05 10:40:00,52.95,52.96,52.84,52.96,53200.0,42.1079,42.1159,42.0204,42.1159,53200.0
2011-05-05 10:50:00,52.97,53.0,52.93,52.95,68600.0,42.1238,42.1477,42.092,42.1079,68600.0
2011-05-05 11:00:00,52.96,53.04,52.92,52.94,191400.0,42.1159,42.1795,42.084,42.0999,191400.0
2011-05-05 11:10:00,52.94,53.02,52.92,52.98,237200.0,42.0999,42.1636,42.084,42.1318,237200.0
2011-05-05 11:20:00,52.98,53.14,52.94,53.08,80600.0,42.1318,42.259,42.0999,42.2113,80600.0
2011-05-05 11:30:00,53.08,53.15,53.0,53.1,48500.0,42.2113,42.2669,42.1477,42.2272,48500.0
2011-05-05 11:40:00,53.08,53.6,53.08,53.58,144300.0,42.2113,42.6248,42.2113,42.6089,144300.0
2011-05-05 11:50:00,53.58,53.64,53.56,53.61,56300.0,42.6089,42.6566,42.593,42.6328,56300.0
2011-05-05 12:00:00,53.61,53.66,53.6,53.62,62100.0,42.6328,42.6725,42.6248,42.6407,62100.0
2011-05-05 12:10:00,53.62,53.63,53.49,53.52,80300.0,42.6407,42.6487,42.5373,42.5612,80300.0
2011-05-05 12:20:00,53.52,53.53,53.46,53.5,43900.0,42.5612,42.5691,42.5135,42.5453,43900.0
2011-05-05 12:30:00,53.49,53.5,53.41,53.42,31100.0,42.5373,42.5453,42.4737,42.4817,31100.0
2011-05-05 12:40:00,53.42,53.52,53.4,53.46,34200.0,42.4817,42.5612,42.4658,42.5135,34200.0
2011-05-05 12:50:00,53.47,53.48,53.39,53.47,36900.0,42.5214,42.5294,42.4578,42.5214,36900.0
2011-05-05 13:00:00,53.47,53.49,53.41,53.45,44100.0,42.5214,42.5373,42.4737,42.5055,44100.0
2011-05-05 13:10:00,53.45,53.6,53.44,53.59,48200.0,42.5055,42.6248,42.4976,42.6169,48200.0
2011-05-05 13:20:00,53.59,53.64,53.55,53.63,35400.0,42.6169,42.6566,42.585,42.6487,35400.0
2011-05-05 13:30:00,53.63,53.65,53.54,53.55,53000.0,42.6487,42.6646,42.5771,42.585,53000.0
2011-05-05 13:40:00,53.54,53.54,53.48,53.49,36900.0,42.5771,42.5771,42.5294,42.5373,36900.0
2011-05-05 13:50:00,53.48,53.56,53.46,53.56,39000.0,42.5294,42.593,42.5135,42.593,39000.0
2011-05-05 14:00:00,53.56,53.58,53.45,53.48,80300.0,42.593,42.6089,42.5055,42.5294,80300.0
2011-05-05 14:10:00,53.48,53.48,53.37,53.46,72400.0,42.5294,42.5294,42.4419,42.5135,72400.0
2011-05-05 14:20:00,53.46,53.65,53.44,53.64,95900.0,42.5135,42.6646,42.4976,42.6566,95900.0
2011-05-05 14:30:00,53.64,53.68,53.6,53.65,43600.0,42.6566,42.6884,42.6248,42.6646,43600.0
2011-05-05 14:40:00,53.65,53.65,53.5,53.53,47900.0,42.6646,42.6646,42.5453,42.5691,47900.0
2011-05-05 14:50:00,53.53,53.53,53.41,53.43,53300.0,42.5691,42.5691,42.4737,42.4896,53300.0
2011-05-05 15:00:00,53.43,53.48,53.4,53.4,98100.0,42.4896,42.5294,42.4658,42.4658,98100.0
2011-05-05 15:10:00,53.4,53.41,53.12,53.16,165700.0,42.4658,42.4737,42.2431,42.2749,165700.0
2011-05-05 15:20:00,53.16,53.21,52.97,53.0,235000.0,42.2749,42.3147,42.1238,42.1477,235000.0
2011-05-05 15:30:00,53.0,53.18,53.0,53.16,111300.0,42.1477,42.2908,42.1477,42.2749,111300.0
2011-05-05 15:40:00,53.15,53.2,53.05,53.18,160800.0,42.2669,42.3067,42.1874,42.2908,160800.0
2011-05-05 15:50:00,53.18,53.24,53.14,53.14,223700.0,42.2908,42.3385,42.259,42.259,223700.0
2011-05-06 09:30:00,53.93,54.63,53.86,54.39,286300.0,42.8872,43.4439,42.8316,43.253,286300.0
2011-05-06 09:40:00,54.4,54.45,54.14,54.23,123100.0,43.261,43.3008,43.0542,43.1258,123100.0
2011-05-06 09:50:00,54.21,54.44,54.21,54.41,96100.0,43.1099,43.2928,43.1099,43.2689,96100.0
2011-05-06 10:00:00,54.43,54.57,54.36,54.37,89400.0,43.2849,43.3962,43.2292,43.2371,89400.0
2011-05-06 10:10:00,54.36,54.44,54.25,54.28,103500.0,43.2292,43.2928,43.1417,43.1656,103500.0
2011-05-06 10:20:00,54.29,54.42,54.27,54.31,83200.0,43.1735,43.2769,43.1576,43.1894,83200.0
2011-05-06 10:30:00,54.32,54.34,54.21,54.22,64100.0,43.1974,43.2133,43.1099,43.1179,64100.0
2011-05-06 10:40:00,54.22,54.26,54.07,54.1,93600.0,43.1179,43.1497,42.9986,43.0224,93600.0
2011-05-06 10:50:00,54.11,54.15,54.08,54.14,79200.0,43.0304,43.0622,43.0065,43.0542,79200.0
2011-05-06 11:00:00,54.14,54.17,54.12,54.12,66200.0,43.0542,43.0781,43.0383,43.0383,66200.0
2011-05-06 11:10:00,54.12,54.4,54.11,54.34,92800.0,43.0383,43.261,43.0304,43.2133,92800.0
2011-05-06 11:20:00,54.34,54.38,54.25,54.27,68600.0,43.2133,43.2451,43.1417,43.1576,68600.0
2011-05-06 11:30:00,54.28,54.32,54.24,54.3,42600.0,43.1656,43.1974,43.1338,43.1815,42600.0
2011-05-06 11:40:00,54.3,54.31,54.23,54.24,45100.0,43.1815,43.1894,43.1258,43.1338,45100.0
2011-05-06 11:50:00,54.23,54.31,54.09,54.17,71600.0,43.1258,43.1894,43.0145,43.0781,71600.0
2011-05-06 12:00:00,54.17,54.28,54.04,54.05,133100.0,43.0781,43.1656,42.9747,42.9827,133100.0
2011-05-06 12:10:00,54.05,54.1,53.93,54.0,116600.0,42.9827,43.0224,42.8872,42.9429,116600.0
2011-05-06 12:20:00,54.01,54.09,53.97,53.97,85700.0,42.9509,43.0145,42.919,42.919,85700.0
2011-05-06 12:30:00,53.96,54.09,53.91,53.97,63200.0,42.9111,43.0145,42.8713,42.919,63200.0
2011-05-06 12:40:00,53.96,54.0,53.73,53.79,87400.0,42.9111,42.9429,42.7282,42.7759,87400.0
2011-05-06 12:50:00,53.8,53.94,53.76,53.94,56600.0,42.7839,42.8952,42.752,42.8952,56600.0
2011-05-06 13:00:00,53.95,53.98,53.85,53.98,54200.0,42.9031,42.927,42.8236,42.927,54200.0
2011-05-06 13:10:00,53.98,53.99,53.61,53.68,112000.0,42.927,42.9349,42.6328,42.6884,112000.0
2011-05-06 13:20:00,53.67,53.81,53.66,53.76,66100.0,42.6805,42.7918,42.6725,42.752,66100.0
2011-05-06 13:30:00,53.76,53.87,53.68,53.72,69200.0,42.752,42.8395,42.6884,42.7202,69200.0
2011-05-06 13:40:00,53.72,53.84,53.7,53.79,69100.0,42.7202,42.8157,42.7043,42.7759,69100.0
2011-05-06 13:50:00,53.78,53.82,53.65,53.66,43300.0,42.7679,42.7998,42.6646,42.6725,43300.0
2011-05-06 14:00:00,53.66,53.71,53.61,53.67,81800.0,42.6725,42.7123,42.6328,42.6805,81800.0
2011-05-06 14:10:00,53.69,53.81,53.69,53.74,72900.0,42.6964,42.7918,42.6964,42.7361,72900.0
2011-05-06 14:20:00,53.75,53.8,53.59,53.65,79500.0,42.7441,42.7839,42.6169,42.6646,79500.0
2011-05-06 14:30:00,53.65,53.65,53.45,53.51,93100.0,42.6646,42.6646,42.5055,42.5532,93100.0
2011-05-06 14:40:00,53.53,53.64,53.51,53.58,78900.0,42.5691,42.6566,42.5532,42.6089,78900.0
2011-05-06 14:50:00,53.56,53.6,53.46,53.49,118800.0,42.593,42.6248,42.5135,42.5373,118800.0
2011-05-06 15:00:00,53.49,53.66,53.46,53.56,105400.0,42.5373,42.6725,42.5135,42.593,105400.0
2011-05-06 15:10:00,53.56,53.73,53.55,53.72,117200.0,42.593,42.7282,42.585,42.7202,117200.0
2011-05-06 15:20:00,53.71,53.78,53.67,53.73,81100.0,42.7123,42.7679,42.6805,42.7282,81100.0
2011-05-06 15:30:00,53.74,53.85,53.7,53.77,102700.0,42.7361,42.8236,42.7043,42.76,102700.0
2011-05-06 15:40:00,53.77,53.97,53.76,53.89,291700.0,42.76,42.919,42.752,42.8554,291700.0
2011-05-06 15:50:00,53.9,53.9,53.75,53.77,279900.0,42.8634,42.8634,42.7441,42.76,279900.0
2011-05-09 09:30:00,53.53,53.65,53.22,53.29,108000.0,42.5691,42.6646,42.3226,42.3783,108000.0
2011-05-09 09:40:00,53.28,53.85,53.25,53.73,74700.0,42.3703,42.8236,42.3465,42.7282,74700.0
2011-05-09 09:50:00,53.73,53.75,53.58,53.58,56800.0,42.7282,42.7441,42.6089,42.6089,56800.0
2011-05-09 10:00:00,53.58,53.71,53.5,53.71,72900.0,42.6089,42.7123,42.5453,42.7123,72900.0
2011-05-09 10:10:00,53.69,53.78,53.5,53.58,73900.0,42.6964,42.7679,42.5453,42.6089,73900.0
2011-05-09 10:20:00,53.58,53.62,53.51,53.52,52100.0,42.6089,42.6407,42.5532,42.5612,52100.0
2011-05-09 10:30:00,53.52,53.56,53.43,53.45,63900.0,42.5612,42.593,42.4896,42.5055,63900.0
2011-05-09 10:40:00,53.46,53.5,53.38,53.49,64500.0,42.5135,42.5453,42.4499,42.5373,64500.0
2011-05-09 10:50:00,53.51,53.68,53.5,53.58,60200.0,42.5532,42.6884,42.5453,42.6089,60200.0
2011-05-09 11:00:00,53.59,53.64,53.47,53.49,40700.0,42.6169,42.6566,42.5214,42.5373,40700.0
2011-05-09 11:10:00,53.49,53.49,53.31,53.33,55500.0,42.5373,42.5373,42.3942,42.4101,55500.0
2011-05-09 11:20:00,53.33,53.35,53.19,53.21,95500.0,42.4101,42.426,42.2988,42.3147,95500.0
2011-05-09 11:30:00,53.22,53.31,53.22,53.29,34500.0,42.3226,42.3942,42.3226,42.3783,34500.0
2011-05-09 11:40:00,53.29,53.35,53.16,53.34,46200.0,42.3783,42.426,42.2749,42.418,46200.0
2011-05-09 11:50:00,53.34,53.46,53.32,53.44,45300.0,42.418,42.5135,42.4021,42.4976,45300.0
2011-05-09 12:00:00,53.44,53.59,53.43,53.54,80400.0,42.4976,42.6169,42.4896,42.5771,80400.0
2011-05-09 12:10:00,53.54,53.63,53.54,53.56,66200.0,42.5771,42.6487,42.5771,42.593,66200.0
2011-05-09 12:20:00,53.56,53.56,53.45,53.47,32100.0,42.593,42.593,42.5055,42.5214,32100.0
2011-05-09 12:30:00,53.48,53.61,53.47,53.59,40800.0,42.5294,42.6328,42.5214,42.6169,40800.0
2011-05-09 12:40:00,53.59,53.63,53.59,53.61,46400.0,42.6169,42.6487,42.6169,42.6328,46400.0
2011-05-09 12:50:00,53.61,53.62,53.53,53.56,42200.0,42.6328,42.6407,42.5691,42.593,42200.0
2011-05-09 13:00:00,53.55,53.58,53.5,53.51,25600.0,42.585,42.6089,42.5453,42.5532,25600.0
2011-05-09 13:10:00,53.52,53.52,53.42,53.43,28200.0,42.5612,42.5612,42.4817,42.4896,28200.0
2011-05-09 13:20:00,53.44,53.51,53.4,53.47,25800.0,42.4976,42.5532,42.4658,42.5214,25800.0
2011-05-09 13:30:00,53.47,53.59,53.46,53.52,28100.0,42.5214,42.6169,42.5135,42.5612,28100.0
2011-05-09 13:40:00,53.51,53.58,53.48,53.48,54000.0,42.5532,42.6089,42.5294,42.5294,54000.0
2011-05-09 13:50:00,53.48,53.48,53.4,53.43,37700.0,42.5294,42.5294,42.4658,42.4896,37700.0
2011-05-09 14:00:00,53.45,53.48,53.39,53.47,28100.0,42.5055,42.5294,42.4578,42.5214,28100.0
2011-05-09 14:10:00,53.48,53.56,53.45,53.51,46500.0,42.5294,42.593,42.5055,42.5532,46500.0
2011-05-09 14:20:00,53.5,53.52,53.45,53.52,33200.0,42.5453,42.5612,42.5055,42.5612,33200.0
2011-05-09 14:30:00,53.52,53.55,53.48,53.55,49000.0,42.5612,42.585,42.5294,42.585,49000.0
2011-05-09 14:40:00,53.55,53.56,53.42,53.44,38900.0,42.585,42.593,42.4817,42.4976,38900.0
2011-05-09 14:50:00,53.44,53.48,53.39,53.41,41200.0,42.4976,42.5294,42.4578,42.4737,41200.0
2011-05-09 15:00:00,53.41,53.48,53.4,53.47,37700.0,42.4737,42.5294,42.4658,42.5214,37700.0
2011-05-09 15:10:00,53.47,53.5,53.45,53.47,36000.0,42.5214,42.5453,42.5055,42.5214,36000.0
2011-05-09 15:20:00,53.47,53.5,53.42,53.43,35400.0,42.5214,42.5453,42.4817,42.4896,35400.0
2011-05-09 15:30:00,53.43,53.46,53.29,53.29,148600.0,42.4896,42.5135,42.3783,42.3783,148600.0
2011-05-09 15:40:00,53.29,53.4,53.26,53.36,85200.0,42.3783,42.4658,42.3544,42.4339,85200.0
2011-05-09 15:50:00,53.35,53.38,53.31,53.35,140100.0,42.426,42.4499,42.3942,42.426,140100.0
2011-05-10 09:30:00,53.65,53.69,53.37,53.5,74200.0,42.6646,42.6964,42.4419,42.5453,74200.0
2011-05-10 09:40:00,53.5,53.55,53.39,53.55,86100.0,42.5453,42.585,42.4578,42.585,86100.0
2011-05-10 09:50:00,53.56,53.61,53.46,53.53,29400.0,42.593,42.6328,42.5135,42.5691,29400.0
2011-05-10 10:00:00,53.52,53.55,53.39,53.42,31200.0,42.5612,42.585,42.4578,42.4817,31200.0
2011-05-10 10:10:00,53.43,53.48,53.38,53.45,42900.0,42.4896,42.5294,42.4499,42.5055,42900.0
2011-05-10 10:20:00,53.44,53.64,53.42,53.59,39500.0,42.4976,42.6566,42.4817,42.6169,39500.0
2011-05-10 10:30:00,53.58,53.87,53.57,53.8,68300.0,42.6089,42.8395,42.6009,42.7839,68300.0
2011-05-10 10:40:00,53.78,53.81,53.72,53.77,83900.0,42.7679,42.7918,42.7202,42.76,83900.0
2011-05-10 10:50:00,53.76,53.87,53.76,53.87,32100.0,42.752,42.8395,42.752,42.8395,32100.0
2011-05-10 11:00:00,53.86,53.92,53.75,53.82,48400.0,42.8316,42.8793,42.7441,42.7998,48400.0
2011-05-10 11:10:00,53.79,53.82,53.66,53.7,73100.0,42.7759,42.7998,42.6725,42.7043,73100.0
2011-05-10 11:20:00,53.69,53.7,53.6,53.7,29600.0,42.6964,42.7043,42.6248,42.7043,29600.0
2011-05-10 11:30:00,53.69,53.76,53.65,53.72,25000.0,42.6964,42.752,42.6646,42.7202,25000.0
2011-05-10 11:40:00,53.71,53.83,53.71,53.77,15800.0,42.7123,42.8077,42.7123,42.76,15800.0
2011-05-10 11:50:00,53.78,53.85,53.77,53.79,16900.0,42.7679,42.8236,42.76,42.7759,16900.0
2011-05-10 12:00:00,53.78,53.82,53.71,53.72,64400.0,42.7679,42.7998,42.7123,42.7202,64400.0
2011-05-10 12:10:00,53.72,53.78,53.69,53.78,16200.0,42.7202,42.7679,42.6964,42.7679,16200.0
2011-05-10 12:20:00,53.78,53.84,53.66,53.77,118200.0,42.7679,42.8157,42.6725,42.76,118200.0
2011-05-10 12:30:00,53.77,53.83,53.77,53.79,23700.0,42.76,42.8077,42.76,42.7759,23700.0
2011-05-10 12:40:00,53.79,53.85,53.75,53.75,32500.0,42.7759,42.8236,42.7441,42.7441,32500.0
2011-05-10 12:50:00,53.75,53.79,53.7,53.7,14800.0,42.7441,42.7759,42.7043,42.7043,14800.0
2011-05-10 13:00:00,53.69,53.69,53.62,53.68,21300.0,42.6964,42.6964,42.6407,42.6884,21300.0
2011-05-10 13:10:00,53.68,53.7,53.62,53.69,21900.0,42.6884,42.7043,42.6407,42.6964,21900.0
2011-05-10 13:20:00,53.68,53.69,53.65,53.68,16700.0,42.6884,42.6964,42.6646,42.6884,16700.0
2011-05-10 13:30:00,53.67,53.69,53.65,53.68,19700.0,42.6805,42.6964,42.6646,42.6884,19700.0
2011-05-10 13:40:00,53.69,53.71,53.66,53.69,35300.0,42.6964,42.7123,42.6725,42.6964,35300.0
2011-05-10 13:50:00,53.69,53.77,53.66,53.76,24700.0,42.6964,42.76,42.6725,42.752,24700.0
2011-05-10 14:00:00,53.76,53.77,53.7,53.73,17400.0,42.752,42.76,42.7043,42.7282,17400.0
2011-05-10 14:10:00,53.73,53.79,53.69,53.72,49400.0,42.7282,42.7759,42.6964,42.7202,49400.0
2011-05-10 14:20:00,53.71,53.72,53.65,53.72,22300.0,42.7123,42.7202,42.6646,42.7202,22300.0
2011-05-10 14:30:00,53.72,53.85,53.68,53.82,40000.0,42.7202,42.8236,42.6884,42.7998,40000.0
2011-05-10 14:40:00,53.85,53.88,53.8,53.81,37000.0,42.8236,42.8475,42.7839,42.7918,37000.0
2011-05-10 14:50:00,53.8,53.87,53.78,53.86,28000.0,42.7839,42.8395,42.7679,42.8316,28000.0
2011-05-10 15:00:00,53.86,53.95,53.86,53.89,79200.0,42.8316,42.9031,42.8316,42.8554,79200.0
2011-05-10 15:10:00,53.9,54.0,53.9,54.0,55400.0,42.8634,42.9429,42.8634,42.9429,55400.0
2011-05-10 15:20:00,54.0,54.04,53.96,54.02,49800.0,42.9429,42.9747,42.9111,42.9588,49800.0
2011-05-10 15:30:00,54.03,54.06,53.97,53.98,72600.0,42.9668,42.9906,42.919,42.927,72600.0
2011-05-10 15:40:00,53.97,54.0,53.95,54.0,107000.0,42.919,42.9429,42.9031,42.9429,107000.0
2011-05-10 15:50:00,53.99,54.0,53.94,53.95,248300.0,42.9349,42.9429,42.8952,42.9031,248300.0
2011-05-11 09:30:00,53.68,53.87,53.6,53.71,131700.0,42.6884,42.8395,42.6248,42.7123,131700.0
2011-05-11 09:40:00,53.71,53.71,53.54,53.67,54000.0,42.7123,42.7123,42.5771,42.6805,54000.0
2011-05-11 09:50:00,53.66,53.67,53.57,53.63,50600.0,42.6725,42.6805,42.6009,42.6487,50600.0
2011-05-11 10:00:00,53.62,53.62,53.49,53.55,62400.0,42.6407,42.6407,42.5373,42.585,62400.0
2011-05-11 10:10:00,53.54,53.61,53.49,53.59,43000.0,42.5771,42.6328,42.5373,42.6169,43000.0
2011-05-11 10:20:00,53.6,53.6,53.37,53.42,34900.0,42.6248,42.6248,42.4419,42.4817,34900.0
2011-05-11 10:30:00,53.41,53.42,53.27,53.35,64100.0,42.4737,42.4817,42.3624,42.426,64100.0
2011-05-11 10:40:00,53.37,53.51,53.37,53.46,38200.0,42.4419,42.5532,42.4419,42.5135,38200.0
2011-05-11 10:50:00,53.46,53.5,53.41,53.41,43500.0,42.5135,42.5453,42.4737,42.4737,43500.0
2011-05-11 11:00:00,53.42,53.5,53.37,53.41,16600.0,42.4817,42.5453,42.4419,42.4737,16600.0
2011-05-11 11:10:00,53.42,53.48,53.41,53.45,16800.0,42.4817,42.5294,42.4737,42.5055,16800.0
2011-05-11 11:20:00,53.44,53.45,53.38,53.38,23800.0,42.4976,42.5055,42.4499,42.4499,23800.0
2011-05-11 11:30:00,53.38,53.45,53.3,53.33,39000.0,42.4499,42.5055,42.3862,42.4101,39000.0
2011-05-11 11:40:00,53.33,53.34,53.26,53.27,41800.0,42.4101,42.418,42.3544,42.3624,41800.0
2011-05-11 11:50:00,53.27,53.31,53.17,53.23,40800.0,42.3624,42.3942,42.2829,42.3306,40800.0
2011-05-11 12:00:00,53.23,53.23,52.96,53.08,119000.0,42.3306,42.3306,42.1159,42.2113,119000.0
2011-05-11 12:10:00,53.08,53.1,52.98,53.02,123800.0,42.2113,42.2272,42.1318,42.1636,123800.0
2011-05-11 12:20:00,53.01,53.08,53.01,53.03,94300.0,42.1556,42.2113,42.1556,42.1715,94300.0
2011-05-11 12:30:00,53.03,53.2,53.01,53.17,66000.0,42.1715,42.3067,42.1556,42.2829,66000.0
2011-05-11 12:40:00,53.16,53.2,53.08,53.11,54900.0,42.2749,42.3067,42.2113,42.2351,54900.0
2011-05-11 12:50:00,53.11,53.16,53.05,53.13,40900.0,42.2351,42.2749,42.1874,42.251,40900.0
2011-05-11 13:00:00,53.13,53.15,53.0,53.01,34600.0,42.251,42.2669,42.1477,42.1556,34600.0
2011-05-11 13:10:00,53.01,53.04,52.99,53.02,53800.0,42.1556,42.1795,42.1397,42.1636,53800.0
2011-05-11 13:20:00,53.0,53.11,52.98,52.99,36400.0,42.1477,42.2351,42.1318,42.1397,36400.0
2011-05-11 13:30:00,53.0,53.06,52.94,53.04,83900.0,42.1477,42.1954,42.0999,42.1795,83900.0
2011-05-11 13:40:00,53.03,53.13,52.98,53.02,51500.0,42.1715,42.251,42.1318,42.1636,51500.0
2011-05-11 13:50:00,53.02,53.07,52.99,53.03,41200.0,42.1636,42.2033,42.1397,42.1715,41200.0
2011-05-11 14:00:00,53.03,53.05,52.99,52.99,37300.0,42.1715,42.1874,42.1397,42.1397,37300.0
2011-05-11 14:10:00,53.0,53.07,53.0,53.04,55500.0,42.1477,42.2033,42.1477,42.1795,55500.0
2011-05-11 14:20:00,53.03,53.05,52.95,53.0,63800.0,42.1715,42.1874,42.1079,42.1477,63800.0
2011-05-11 14:30:00,53.01,53.11,52.98,53.08,52600.0,42.1556,42.2351,42.1318,42.2113,52600.0
2011-05-11 14:40:00,53.08,53.1,53.0,53.03,43900.0,42.2113,42.2272,42.1477,42.1715,43900.0
2011-05-11 14:50:00,53.02,53.06,52.98,52.98,103600.0,42.1636,42.1954,42.1318,42.1318,103600.0
2011-05-11 15:00:00,52.98,53.02,52.96,52.96,65600.0,42.1318,42.1636,42.1159,42.1159,65600.0
2011-05-11 15:10:00,52.96,53.0,52.95,52.99,122000.0,42.1159,42.1477,42.1079,42.1397,122000.0
2011-05-11 15:20:00,53.0,53.05,52.99,52.99,85900.0,42.1477,42.1874,42.1397,42.1397,85900.0
2011-05-11 15:30:00,53.0,53.02,52.93,52.96,166700.0,42.1477,42.1636,42.092,42.1159,166700.0
2011-05-11 15:40:00,52.96,53.03,52.92,53.01,149900.0,42.1159,42.1715,42.084,42.1556,149900.0
2011-05-11 15:50:00,53.01,53.12,53.0,53.04,184300.0,42.1556,42.2431,42.1477,42.1795,184300.0
2011-05-12 09:30:00,53.02,53.04,52.49,52.53,142600.0,42.1636,42.1795,41.7421,41.7739,142600.0
2011-05-12 09:40:00,52.55,52.86,52.55,52.7,75700.0,41.7898,42.0363,41.7898,41.9091,75700.0
2011-05-12 09:50:00,52.71,52.75,52.53,52.62,44500.0,41.917,41.9489,41.7739,41.8455,44500.0
2011-05-12 10:00:00,52.6,52.63,52.37,52.61,78800.0,41.8296,41.8534,41.6467,41.8375,78800.0
2011-05-12 10:10:00,52.61,52.61,52.42,52.45,61000.0,41.8375,41.8375,41.6864,41.7103,61000.0
2011-05-12 10:20:00,52.44,52.46,52.33,52.36,60300.0,41.7023,41.7182,41.6149,41.6387,60300.0
2011-05-12 10:30:00,52.37,52.39,52.19,52.27,172100.0,41.6467,41.6626,41.5035,41.5671,172100.0
2011-05-12 10:40:00,52.27,52.29,52.18,52.27,106100.0,41.5671,41.583,41.4956,41.5671,106100.0
2011-05-12 10:50:00,52.27,52.3,52.13,52.15,100600.0,41.5671,41.591,41.4558,41.4717,100600.0
2011-05-12 11:00:00,52.16,52.3,52.09,52.1,119000.0,41.4797,41.591,41.424,41.4319,119000.0
2011-05-12 11:10:00,52.11,52.22,52.1,52.21,87100.0,41.4399,41.5274,41.4319,41.5194,87100.0
2011-05-12 11:20:00,52.2,52.45,52.16,52.44,166900.0,41.5115,41.7103,41.4797,41.7023,166900.0
2011-05-12 11:30:00,52.44,52.69,52.38,52.68,348500.0,41.7023,41.9011,41.6546,41.8932,348500.0
2011-05-12 11:40:00,52.68,52.93,52.67,52.93,106300.0,41.8932,42.092,41.8852,42.092,106300.0
2011-05-12 11:50:00,52.93,52.97,52.81,52.83,71700.0,42.092,42.1238,41.9966,42.0125,71700.0
2011-05-12 12:00:00,52.84,52.93,52.83,52.84,67700.0,42.0204,42.092,42.0125,42.0204,67700.0
2011-05-12 12:10:00,52.83,52.84,52.71,52.77,52300.0,42.0125,42.0204,41.917,41.9648,52300.0
2011-05-12 12:20:00,52.77,52.86,52.68,52.74,60500.0,41.9648,42.0363,41.8932,41.9409,60500.0
2011-05-12 12:30:00,52.74,52.84,52.74,52.75,34300.0,41.9409,42.0204,41.9409,41.9489,34300.0
2011-05-12 12:40:00,52.75,52.76,52.66,52.68,20700.0,41.9489,41.9568,41.8773,41.8932,20700.0
2011-05-12 12:50:00,52.69,52.86,52.66,52.8,54500.0,41.9011,42.0363,41.8773,41.9886,54500.0
2011-05-12 13:00:00,52.81,52.97,52.81,52.87,81000.0,41.9966,42.1238,41.9966,42.0443,81000.0
2011-05-12 13:10:00,52.89,53.03,52.86,53.02,65500.0,42.0602,42.1715,42.0363,42.1636,65500.0
2011-05-12 13:20:00,53.02,53.15,53.02,53.08,49800.0,42.1636,42.2669,42.1636,42.2113,49800.0
2011-05-12 13:30:00,53.09,53.1,53.01,53.05,60100.0,42.2192,42.2272,42.1556,42.1874,60100.0
2011-05-12 13:40:00,53.07,53.1,52.99,53.01,71300.0,42.2033,42.2272,42.1397,42.1556,71300.0
2011-05-12 13:50:00,53.03,53.16,53.03,53.04,72000.0,42.1715,42.2749,42.1715,42.1795,72000.0
2011-05-12 14:00:00,53.05,53.13,53.02,53.05,56600.0,42.1874,42.251,42.1636,42.1874,56600.0
2011-05-12 14:10:00,53.05,53.09,52.95,52.96,87600.0,42.1874,42.2192,42.1079,42.1159,87600.0
2011-05-12 14:20:00,52.96,52.97,52.89,52.91,57100.0,42.1159,42.1238,42.0602,42.0761,57100.0
2011-05-12 14:30:00,52.91,52.99,52.9,52.94,43600.0,42.0761,42.1397,42.0681,42.0999,43600.0
2011-05-12 14:40:00,52.94,52.99,52.93,52.99,35400.0,42.0999,42.1397,42.092,42.1397,35400.0
2011-05-12 14:50:00,52.99,52.99,52.9,52.95,43600.0,42.1397,42.1397,42.0681,42.1079,43600.0
2011-05-12 15:00:00,52.94,53.01,52.88,53.01,53100.0,42.0999,42.1556,42.0522,42.1556,53100.0
2011-05-12 15:10:00,53.01,53.07,53.0,53.04,85200.0,42.1556,42.2033,42.1477,42.1795,85200.0
2011-05-12 15:20:00,53.04,53.05,52.94,52.96,88300.0,42.1795,42.1874,42.0999,42.1159,88300.0
2011-05-12 15:30:00,52.96,52.97,52.91,52.96,84800.0,42.1159,42.1238,42.0761,42.1159,84800.0
2011-05-12 15:40:00,52.96,52.98,52.88,52.93,138200.0,42.1159,42.1318,42.0522,42.092,138200.0
2011-05-12 15:50:00,52.93,52.96,52.92,52.95,165100.0,42.092,42.1159,42.084,42.1079,165100.0
2011-05-13 09:30:00,52.95,53.12,52.81,52.84,68200.0,42.1079,42.2431,41.9966,42.0204,68200.0
2011-05-13 09:40:00,52.84,52.88,52.73,52.75,57500.0,42.0204,42.0522,41.9329,41.9489,57500.0
2011-05-13 09:50:00,52.76,52.8,52.68,52.73,47100.0,41.9568,41.9886,41.8932,41.9329,47100.0
2011-05-13 10:00:00,52.73,52.75,52.59,52.63,97500.0,41.9329,41.9489,41.8216,41.8534,97500.0
2011-05-13 10:10:00,52.64,52.76,52.59,52.7,58200.0,41.8614,41.9568,41.8216,41.9091,58200.0
2011-05-13 10:20:00,52.72,52.75,52.62,52.66,40400.0,41.925,41.9489,41.8455,41.8773,40400.0
2011-05-13 10:30:00,52.66,52.74,52.64,52.71,43600.0,41.8773,41.9409,41.8614,41.917,43600.0
2011-05-13 10:40:00,52.71,52.84,52.7,52.82,70300.0,41.917,42.0204,41.9091,42.0045,70300.0
2011-05-13 10:50:00,52.81,52.82,52.56,52.59,106200.0,41.9966,42.0045,41.7978,41.8216,106200.0
2011-05-13 11:00:00,52.59,52.69,52.53,52.69,117300.0,41.8216,41.9011,41.7739,41.9011,117300.0
2011-05-13 11:10:00,52.69,52.73,52.64,52.64,50500.0,41.9011,41.9329,41.8614,41.8614,50500.0
2011-05-13 11:20:00,52.65,52.67,52.53,52.62,72200.0,41.8693,41.8852,41.7739,41.8455,72200.0
2011-05-13 11:30:00,52.61,52.68,52.6,52.61,23800.0,41.8375,41.8932,41.8296,41.8375,23800.0
2011-05-13 11:40:00,52.61,52.68,52.59,52.63,50200.0,41.8375,41.8932,41.8216,41.8534,50200.0
2011-05-13 11:50:00,52.62,52.65,52.51,52.57,51000.0,41.8455,41.8693,41.758,41.8057,51000.0
2011-05-13 12:00:00,52.56,52.62,52.5,52.5,49900.0,41.7978,41.8455,41.75,41.75,49900.0
2011-05-13 12:10:00,52.5,52.51,52.34,52.43,93900.0,41.75,41.758,41.6228,41.6944,93900.0
2011-05-13 12:20:00,52.43,52.44,52.26,52.34,135700.0,41.6944,41.7023,41.5592,41.6228,135700.0
2011-05-13 12:30:00,52.34,52.35,52.18,52.19,84500.0,41.6228,41.6308,41.4956,41.5035,84500.0
2011-05-13 12:40:00,52.19,52.29,52.15,52.29,79700.0,41.5035,41.583,41.4717,41.583,79700.0
2011-05-13 12:50:00,52.28,52.29,52.17,52.19,89000.0,41.5751,41.583,41.4876,41.5035,89000.0
2011-05-13 13:00:00,52.19,52.29,52.16,52.2,94300.0,41.5035,41.583,41.4797,41.5115,94300.0
2011-05-13 13:10:00,52.21,52.35,52.2,52.31,45500.0,41.5194,41.6308,41.5115,41.5989,45500.0
2011-05-13 13:20:00,52.31,52.47,52.3,52.41,114000.0,41.5989,41.7262,41.591,41.6785,114000.0
2011-05-13 13:30:00,52.41,52.44,52.33,52.35,49700.0,41.6785,41.7023,41.6149,41.6308,49700.0
2011-05-13 13:40:00,52.36,52.44,52.3,52.44,53000.0,41.6387,41.7023,41.591,41.7023,53000.0
2011-05-13 13:50:00,52.43,52.46,52.38,52.44,40000.0,41.6944,41.7182,41.6546,41.7023,40000.0
2011-05-13 14:00:00,52.43,52.53,52.42,52.51,64600.0,41.6944,41.7739,41.6864,41.758,64600.0
2011-05-13 14:10:00,52.51,52.53,52.47,52.51,54800.0,41.758,41.7739,41.7262,41.758,54800.0
2011-05-13 14:20:00,52.52,52.63,52.52,52.59,147400.0,41.7659,41.8534,41.7659,41.8216,147400.0
2011-05-13 14:30:00,52.6,52.61,52.54,52.59,117700.0,41.8296,41.8375,41.7819,41.8216,117700.0
2011-05-13 14:40:00,52.6,52.62,52.53,52.55,53500.0,41.8296,41.8455,41.7739,41.7898,53500.0
2011-05-13 14:50:00,52.55,52.61,52.49,52.51,55200.0,41.7898,41.8375,41.7421,41.758,55200.0
2011-05-13 15:00:00,52.5,52.56,52.47,52.55,67700.0,41.75,41.7978,41.7262,41.7898,67700.0
2011-05-13 15:10:00,52.55,52.59,52.48,52.5,65900.0,41.7898,41.8216,41.7341,41.75,65900.0
2011-05-13 15:20:00,52.5,52.5,52.39,52.43,67100.0,41.75,41.75,41.6626,41.6944,67100.0
2011-05-13 15:30:00,52.42,52.48,52.39,52.43,78600.0,41.6864,41.7341,41.6626,41.6944,78600.0
2011-05-13 15:40:00,52.43,52.43,52.29,52.34,171100.0,41.6944,41.6944,41.583,41.6228,171100.0
2011-05-13 15:50:00,52.35,52.37,52.29,52.35,358000.0,41.6308,41.6467,41.583,41.6308,358000.0
2011-05-16 09:30:00,52.14,53.02,51.87,52.9,253500.0,41.4638,42.1636,41.249,42.0681,253500.0
2011-05-16 09:40:00,52.89,53.11,52.78,53.04,169000.0,42.0602,42.2351,41.9727,42.1795,169000.0
2011-05-16 09:50:00,53.04,53.16,52.98,53.0,128200.0,42.1795,42.2749,42.1318,42.1477,128200.0
2011-05-16 10:00:00,53.0,53.52,52.98,53.5,172300.0,42.1477,42.5612,42.1318,42.5453,172300.0
2011-05-16 10:10:00,53.49,53.5,53.16,53.31,93900.0,42.5373,42.5453,42.2749,42.3942,93900.0
2011-05-16 10:20:00,53.31,53.96,53.31,53.95,268700.0,42.3942,42.9111,42.3942,42.9031,268700.0
2011-05-16 10:30:00,53.96,54.02,53.41,53.49,221600.0,42.9111,42.9588,42.4737,42.5373,221600.0
2011-05-16 10:40:00,53.5,53.6,53.48,53.51,110000.0,42.5453,42.6248,42.5294,42.5532,110000.0
2011-05-16 10:50:00,53.51,53.69,53.51,53.65,82000.0,42.5532,42.6964,42.5532,42.6646,82000.0
2011-05-16 11:00:00,53.65,53.74,53.56,53.56,79600.0,42.6646,42.7361,42.593,42.593,79600.0
2011-05-16 11:10:00,53.56,53.59,53.53,53.58,58200.0,42.593,42.6169,42.5691,42.6089,58200.0
2011-05-16 11:20:00,53.58,53.6,53.52,53.54,66600.0,42.6089,42.6248,42.5612,42.5771,66600.0
2011-05-16 11:30:00,53.55,53.58,53.5,53.57,31500.0,42.585,42.6089,42.5453,42.6009,31500.0
2011-05-16 11:40:00,53.57,53.62,53.45,53.49,52600.0,42.6009,42.6407,42.5055,42.5373,52600.0
2011-05-16 11:50:00,53.49,53.66,53.49,53.66,37200.0,42.5373,42.6725,42.5373,42.6725,37200.0
2011-05-16 12:00:00,53.66,53.68,53.5,53.51,41500.0,42.6725,42.6884,42.5453,42.5532,41500.0
2011-05-16 12:10:00,53.5,53.52,53.47,53.5,27100.0,42.5453,42.5612,42.5214,42.5453,27100.0
2011-05-16 12:20:00,53.5,53.55,53.48,53.48,18400.0,42.5453,42.585,42.5294,42.5294,18400.0
2011-05-16 12:30:00,53.48,53.59,53.48,53.58,37500.0,42.5294,42.6169,42.5294,42.6089,37500.0
2011-05-16 12:40:00,53.59,53.66,53.5,53.54,42600.0,42.6169,42.6725,42.5453,42.5771,42600.0
2011-05-16 12:50:00,53.53,53.54,53.36,53.39,58200.0,42.5691,42.5771,42.4339,42.4578,58200.0
2011-05-16 13:00:00,53.39,53.39,53.2,53.24,42900.0,42.4578,42.4578,42.3067,42.3385,42900.0
2011-05-16 13:10:00,53.24,53.4,53.22,53.4,48200.0,42.3385,42.4658,42.3226,42.4658,48200.0
2011-05-16 13:20:00,53.39,53.47,53.33,53.43,68200.0,42.4578,42.5214,42.4101,42.4896,68200.0
2011-05-16 13:30:00,53.44,53.58,53.44,53.5,57000.0,42.4976,42.6089,42.4976,42.5453,57000.0
2011-05-16 13:40:00,53.51,53.63,53.49,53.55,42000.0,42.5532,42.6487,42.5373,42.585,42000.0
2011-05-16 13:50:00,53.55,53.63,53.55,53.6,77200.0,42.585,42.6487,42.585,42.6248,77200.0
2011-05-16 14:00:00,53.59,53.69,53.52,53.68,112600.0,42.6169,42.6964,42.5612,42.6884,112600.0
2011-05-16 14:10:00,53.68,53.87,53.68,53.78,115500.0,42.6884,42.8395,42.6884,42.7679,115500.0
2011-05-16 14:20:00,53.77,53.81,53.63,53.65,94000.0,42.76,42.7918,42.6487,42.6646,94000.0
2011-05-16 14:30:00,53.64,53.7,53.58,53.65,113700.0,42.6566,42.7043,42.6089,42.6646,113700.0
2011-05-16 14:40:00,53.65,53.71,53.59,53.66,114200.0,42.6646,42.7123,42.6169,42.6725,114200.0
2011-05-16 14:50:00,53.67,53.7,53.62,53.62,76500.0,42.6805,42.7043,42.6407,42.6407,76500.0
2011-05-16 15:00:00,53.63,53.74,53.63,53.69,125900.0,42.6487,42.7361,42.6487,42.6964,125900.0
2011-05-16 15:10:00,53.69,53.7,53.54,53.54,150700.0,42.6964,42.7043,42.5771,42.5771,150700.0
2011-05-16 15:20:00,53.54,53.55,53.41,53.42,70600.0,42.5771,42.585,42.4737,42.4817,70600.0
2011-05-16 15:30:00,53.43,53.46,53.35,53.4,84400.0,42.4896,42.5135,42.426,42.4658,84400.0
2011-05-16 15:40:00,53.4,53.48,53.38,53.47,414900.0,42.4658,42.5294,42.4499,42.5214,414900.0
2011-05-16 15:50:00,53.47,53.54,53.46,53.48,438700.0,42.5214,42.5771,42.5135,42.5294,438700.0
2011-05-17 09:30:00,53.16,53.7,53.0,53.64,131200.0,42.2749,42.7043,42.1477,42.6566,131200.0
2011-05-17 09:40:00,53.65,54.19,53.6,54.08,138300.0,42.6646,43.094,42.6248,43.0065,138300.0
2011-05-17 09:50:00,54.07,54.13,53.93,54.09,66800.0,42.9986,43.0463,42.8872,43.0145,66800.0
2011-05-17 10:00:00,54.07,54.09,53.95,54.07,73600.0,42.9986,43.0145,42.9031,42.9986,73600.0
2011-05-17 10:10:00,54.08,54.19,53.97,54.19,75900.0,43.0065,43.094,42.919,43.094,75900.0
2011-05-17 10:20:00,54.19,54.5,54.19,54.48,154100.0,43.094,43.3405,43.094,43.3246,154100.0
2011-05-17 10:30:00,54.48,54.59,54.44,54.52,153100.0,43.3246,43.4121,43.2928,43.3564,153100.0
2011-05-17 10:40:00,54.52,54.53,54.38,54.4,239200.0,43.3564,43.3644,43.2451,43.261,239200.0
2011-05-17 10:50:00,54.4,54.68,54.39,54.48,131400.0,43.261,43.4837,43.253,43.3246,131400.0
2011-05-17 11:00:00,54.47,54.49,54.14,54.22,170900.0,43.3167,43.3326,43.0542,43.1179,170900.0
2011-05-17 11:10:00,54.22,54.28,54.04,54.12,125100.0,43.1179,43.1656,42.9747,43.0383,125100.0
2011-05-17 11:20:00,54.12,54.36,54.12,54.22,196300.0,43.0383,43.2292,43.0383,43.1179,196300.0
2011-05-17 11:30:00,54.24,54.26,54.04,54.05,147100.0,43.1338,43.1497,42.9747,42.9827,147100.0
2011-05-17 11:40:00,54.05,54.22,54.04,54.2,130100.0,42.9827,43.1179,42.9747,43.1019,130100.0
2011-05-17 11:50:00,54.2,54.21,54.14,54.16,53500.0,43.1019,43.1099,43.0542,43.0701,53500.0
2011-05-17 12:00:00,54.16,54.23,54.13,54.15,40400.0,43.0701,43.1258,43.0463,43.0622,40400.0
2011-05-17 12:10:00,54.15,54.32,54.15,54.3,71300.0,43.0622,43.1974,43.0622,43.1815,71300.0
2011-05-17 12:20:00,54.28,54.29,54.15,54.18,56800.0,43.1656,43.1735,43.0622,43.086,56800.0
2011-05-17 12:30:00,54.17,54.31,54.15,54.25,80600.0,43.0781,43.1894,43.0622,43.1417,80600.0
2011-05-17 12:40:00,54.25,54.32,54.14,54.15,56800.0,43.1417,43.1974,43.0542,43.0622,56800.0
2011-05-17 12:50:00,54.15,54.24,54.15,54.22,50200.0,43.0622,43.1338,43.0622,43.1179,50200.0
2011-05-17 13:00:00,54.21,54.25,54.15,54.23,38600.0,43.1099,43.1417,43.0622,43.1258,38600.0
2011-05-17 13:10:00,54.23,54.3,54.18,54.19,45400.0,43.1258,43.1815,43.086,43.094,45400.0
2011-05-17 13:20:00,54.19,54.29,54.17,54.29,39700.0,43.094,43.1735,43.0781,43.1735,39700.0
2011-05-17 13:30:00,54.28,54.37,54.25,54.31,102700.0,43.1656,43.2371,43.1417,43.1894,102700.0
2011-05-17 13:40:00,54.32,54.51,54.31,54.5,61700.0,43.1974,43.3485,43.1894,43.3405,61700.0
2011-05-17 13:50:00,54.5,54.59,54.39,54.47,83700.0,43.3405,43.4121,43.253,43.3167,83700.0
2011-05-17 14:00:00,54.47,54.6,54.44,54.55,79500.0,43.3167,43.42,43.2928,43.3803,79500.0
2011-05-17 14:10:00,54.56,54.57,54.48,54.5,63500.0,43.3882,43.3962,43.3246,43.3405,63500.0
2011-05-17 14:20:00,54.5,54.54,54.48,54.5,78400.0,43.3405,43.3723,43.3246,43.3405,78400.0
2011-05-17 14:30:00,54.49,54.53,54.47,54.53,48900.0,43.3326,43.3644,43.3167,43.3644,48900.0
2011-05-17 14:40:00,54.52,54.53,54.31,54.46,90800.0,43.3564,43.3644,43.1894,43.3087,90800.0
2011-05-17 14:50:00,54.45,54.68,54.45,54.68,82200.0,43.3008,43.4837,43.3008,43.4837,82200.0
2011-05-17 15:00:00,54.68,54.68,54.47,54.5,231900.0,43.4837,43.4837,43.3167,43.3405,231900.0
2011-05-17 15:10:00,54.5,54.6,54.45,54.49,143100.0,43.3405,43.42,43.3008,43.3326,143100.0
2011-05-17 15:20:00,54.49,54.7,54.48,54.7,138600.0,43.3326,43.4996,43.3246,43.4996,138600.0
2011-05-17 15:30:00,54.69,54.77,54.63,54.71,192700.0,43.4916,43.5552,43.4439,43.5075,192700.0
2011-05-17 15:40:00,54.71,54.84,54.66,54.81,202300.0,43.5075,43.6109,43.4678,43.587,202300.0
2011-05-17 15:50:00,54.8,54.87,54.68,54.86,416200.0,43.5791,43.6348,43.4837,43.6268,416200.0
2011-05-18 09:30:00,54.98,54.98,54.47,54.62,104800.0,43.7222,43.7222,43.3167,43.4359,104800.0
2011-05-18 09:40:00,54.61,54.63,54.52,54.55,64700.0,43.428,43.4439,43.3564,43.3803,64700.0
2011-05-18 09:50:00,54.54,54.64,54.41,54.43,110800.0,43.3723,43.4519,43.2689,43.2849,110800.0
2011-05-18 10:00:00,54.45,54.49,54.28,54.47,157600.0,43.3008,43.3326,43.1656,43.3167,157600.0
2011-05-18 10:10:00,54.48,54.48,54.34,54.42,67800.0,43.3246,43.3246,43.2133,43.2769,67800.0
2011-05-18 10:20:00,54.42,54.43,54.32,54.37,54500.0,43.2769,43.2849,43.1974,43.2371,54500.0
2011-05-18 10:30:00,54.37,54.63,54.37,54.55,80800.0,43.2371,43.4439,43.2371,43.3803,80800.0
2011-05-18 10:40:00,54.55,54.64,54.54,54.63,37800.0,43.3803,43.4519,43.3723,43.4439,37800.0
2011-05-18 10:50:00,54.62,54.72,54.61,54.7,39500.0,43.4359,43.5155,43.428,43.4996,39500.0
2011-05-18 11:00:00,54.7,54.79,54.69,54.73,40100.0,43.4996,43.5711,43.4916,43.5234,40100.0
2011-05-18 11:10:00,54.73,54.8,54.68,54.8,32700.0,43.5234,43.5791,43.4837,43.5791,32700.0
2011-05-18 11:20:00,54.79,54.79,54.61,54.68,62700.0,43.5711,43.5711,43.428,43.4837,62700.0
2011-05-18 11:30:00,54.68,54.71,54.65,54.69,43100.0,43.4837,43.5075,43.4598,43.4916,43100.0
2011-05-18 11:40:00,54.68,54.68,54.58,54.65,54000.0,43.4837,43.4837,43.4041,43.4598,54000.0
2011-05-18 11:50:00,54.66,54.7,54.58,54.59,38800.0,43.4678,43.4996,43.4041,43.4121,38800.0
2011-05-18 12:00:00,54.6,54.68,54.58,54.65,50400.0,43.42,43.4837,43.4041,43.4598,50400.0
2011-05-18 12:10:00,54.65,54.72,54.63,54.71,38700.0,43.4598,43.5155,43.4439,43.5075,38700.0
2011-05-18 12:20:00,54.7,54.71,54.64,54.66,26400.0,43.4996,43.5075,43.4519,43.4678,26400.0
2011-05-18 12:30:00,54.65,54.67,54.6,54.63,49500.0,43.4598,43.4757,43.42,43.4439,49500.0
2011-05-18 12:40:00,54.62,54.72,54.6,54.72,34500.0,43.4359,43.5155,43.42,43.5155,34500.0
2011-05-18 12:50:00,54.72,54.74,54.67,54.7,116600.0,43.5155,43.5314,43.4757,43.4996,116600.0
2011-05-18 13:00:00,54.69,54.84,54.68,54.79,110300.0,43.4916,43.6109,43.4837,43.5711,110300.0
2011-05-18 13:10:00,54.8,54.8,54.72,54.78,64200.0,43.5791,43.5791,43.5155,43.5632,64200.0
2011-05-18 13:20:00,54.78,54.79,54.66,54.68,61100.0,43.5632,43.5711,43.4678,43.4837,61100.0
2011-05-18 13:30:00,54.69,54.72,54.66,54.71,44700.0,43.4916,43.5155,43.4678,43.5075,44700.0
2011-05-18 13:40:00,54.71,54.79,54.7,54.77,44200.0,43.5075,43.5711,43.4996,43.5552,44200.0
2011-05-18 13:50:00,54.77,54.99,54.76,54.96,124000.0,43.5552,43.7302,43.5473,43.7063,124000.0
2011-05-18 14:00:00,54.96,55.21,54.91,55.2,210000.0,43.7063,43.9051,43.6666,43.8972,210000.0
2011-05-18 14:10:00,55.21,55.25,55.07,55.16,146500.0,43.9051,43.937,43.7938,43.8654,146500.0
2011-05-18 14:20:00,55.15,55.26,55.11,55.24,183300.0,43.8574,43.9449,43.8256,43.929,183300.0
2011-05-18 14:30:00,55.24,55.27,55.16,55.17,117500.0,43.929,43.9529,43.8654,43.8733,117500.0
2011-05-18 14:40:00,55.18,55.22,55.1,55.15,117500.0,43.8813,43.9131,43.8177,43.8574,117500.0
2011-05-18 14:50:00,55.16,55.21,55.12,55.19,138100.0,43.8654,43.9051,43.8336,43.8892,138100.0
2011-05-18 15:00:00,55.19,55.27,55.18,55.2,94800.0,43.8892,43.9529,43.8813,43.8972,94800.0
2011-05-18 15:10:00,55.2,55.34,55.2,55.32,94400.0,43.8972,44.0085,43.8972,43.9926,94400.0
2011-05-18 15:20:00,55.32,55.32,55.24,55.29,146500.0,43.9926,43.9926,43.929,43.9688,146500.0
2011-05-18 15:30:00,55.28,55.34,55.28,55.31,117900.0,43.9608,44.0085,43.9608,43.9847,117900.0
2011-05-18 15:40:00,55.3,55.4,55.27,55.35,164200.0,43.9767,44.0562,43.9529,44.0165,164200.0
2011-05-18 15:50:00,55.35,55.4,55.3,55.36,318700.0,44.0165,44.0562,43.9767,44.0244,318700.0
2011-05-19 09:30:00,55.68,55.78,55.39,55.41,108100.0,44.3183,44.3979,44.0875,44.1034,108100.0
2011-05-19 09:40:00,55.41,55.65,55.37,55.53,58500.0,44.1034,44.2944,44.0715,44.1989,58500.0
2011-05-19 09:50:00,55.54,55.81,55.5,55.76,49100.0,44.2069,44.4218,44.175,44.382,49100.0
2011-05-19 10:00:00,55.75,55.75,55.55,55.58,135000.0,44.374,44.374,44.2148,44.2387,135000.0
2011-05-19 10:10:00,55.58,55.68,55.49,55.68,89500.0,44.2387,44.3183,44.1671,44.3183,89500.0
2011-05-19 10:20:00,55.68,55.68,55.48,55.52,65800.0,44.3183,44.3183,44.1591,44.1909,65800.0
2011-05-19 10:30:00,55.5,55.59,55.45,55.54,64500.0,44.175,44.2467,44.1352,44.2069,64500.0
2011-05-19 10:40:00,55.53,55.59,55.48,55.55,45400.0,44.1989,44.2467,44.1591,44.2148,45400.0
2011-05-19 10:50:00,55.55,55.58,55.5,55.53,60400.0,44.2148,44.2387,44.175,44.1989,60400.0
2011-05-19 11:00:00,55.53,55.57,55.45,55.55,54100.0,44.1989,44.2307,44.1352,44.2148,54100.0
2011-05-19 11:10:00,55.54,55.69,55.51,55.63,46200.0,44.2069,44.3262,44.183,44.2785,46200.0
2011-05-19 11:20:00,55.63,55.63,55.48,55.53,39500.0,44.2785,44.2785,44.1591,44.1989,39500.0
2011-05-19 11:30:00,55.53,55.61,55.5,55.57,28300.0,44.1989,44.2626,44.175,44.2307,28300.0
2011-05-19 11:40:00,55.57,55.67,55.57,55.64,35100.0,44.2307,44.3103,44.2307,44.2865,35100.0
2011-05-19 11:50:00,55.64,55.67,55.61,55.66,26000.0,44.2865,44.3103,44.2626,44.3024,26000.0
2011-05-19 12:00:00,55.65,55.75,55.6,55.73,34700.0,44.2944,44.374,44.2546,44.3581,34700.0
2011-05-19 12:10:00,55.73,55.83,55.7,55.75,39900.0,44.3581,44.4377,44.3342,44.374,39900.0
2011-05-19 12:20:00,55.76,55.83,55.69,55.78,35000.0,44.382,44.4377,44.3262,44.3979,35000.0
2011-05-19 12:30:00,55.8,55.84,55.75,55.83,82200.0,44.4138,44.4456,44.374,44.4377,82200.0
2011-05-19 12:40:00,55.82,55.84,55.78,55.83,61700.0,44.4297,44.4456,44.3979,44.4377,61700.0
2011-05-19 12:50:00,55.83,55.9,55.79,55.8,85700.0,44.4377,44.4934,44.4058,44.4138,85700.0
2011-05-19 13:00:00,55.8,55.91,55.8,55.87,50400.0,44.4138,44.5014,44.4138,44.4695,50400.0
2011-05-19 13:10:00,55.88,55.9,55.8,55.88,60500.0,44.4775,44.4934,44.4138,44.4775,60500.0
2011-05-19 13:20:00,55.88,55.91,55.81,55.88,50400.0,44.4775,44.5014,44.4218,44.4775,50400.0
2011-05-19 13:30:00,55.89,56.05,55.89,55.98,120100.0,44.4854,44.6128,44.4854,44.5571,120100.0
2011-05-19 13:40:00,55.99,56.13,55.96,56.12,77500.0,44.565,44.6765,44.5412,44.6685,77500.0
2011-05-19 13:50:00,56.12,56.2,56.04,56.12,73900.0,44.6685,44.7322,44.6048,44.6685,73900.0
2011-05-19 14:00:00,56.12,56.17,56.08,56.08,118200.0,44.6685,44.7083,44.6367,44.6367,118200.0
2011-05-19 14:10:00,56.08,56.11,56.03,56.07,174700.0,44.6367,44.6605,44.5969,44.6287,174700.0
2011-05-19 14:20:00,56.07,56.09,55.97,55.99,63200.0,44.6287,44.6446,44.5491,44.565,63200.0
2011-05-19 14:30:00,55.98,56.05,55.96,56.0,45400.0,44.5571,44.6128,44.5412,44.573,45400.0
2011-05-19 14:40:00,56.0,56.03,55.91,56.01,84300.0,44.573,44.5969,44.5014,44.581,84300.0
2011-05-19 14:50:00,56.01,56.06,55.99,56.01,56700.0,44.581,44.6207,44.565,44.581,56700.0
2011-05-19 15:00:00,56.01,56.03,55.99,56.01,60200.0,44.581,44.5969,44.565,44.581,60200.0
2011-05-19 15:10:00,56.01,56.02,55.99,56.0,45300.0,44.581,44.5889,44.565,44.573,45300.0
2011-05-19 15:20:00,56.01,56.11,56.0,56.1,153000.0,44.581,44.6605,44.573,44.6526,153000.0
2011-05-19 15:30:00,56.1,56.13,56.08,56.12,139600.0,44.6526,44.6765,44.6367,44.6685,139600.0
2011-05-19 15:40:00,56.11,56.26,56.09,56.2,197500.0,44.6605,44.7799,44.6446,44.7322,197500.0
2011-05-19 15:50:00,56.2,56.22,56.18,56.19,418500.0,44.7322,44.7481,44.7163,44.7242,418500.0
2011-05-20 09:30:00,56.02,56.17,55.73,56.05,220600.0,44.5889,44.7083,44.3581,44.6128,220600.0
2011-05-20 09:40:00,56.04,56.16,56.01,56.02,66000.0,44.6048,44.7003,44.581,44.5889,66000.0
2011-05-20 09:50:00,56.02,56.09,56.0,56.03,65600.0,44.5889,44.6446,44.573,44.5969,65600.0
2011-05-20 10:00:00,56.01,56.07,55.97,56.03,184600.0,44.581,44.6287,44.5491,44.5969,184600.0
2011-05-20 10:10:00,56.02,56.05,55.95,55.95,134800.0,44.5889,44.6128,44.5332,44.5332,134800.0
2011-05-20 10:20:00,55.95,55.96,55.83,55.89,53600.0,44.5332,44.5412,44.4377,44.4854,53600.0
2011-05-20 10:30:00,55.9,55.95,55.86,55.92,114700.0,44.4934,44.5332,44.4616,44.5093,114700.0
2011-05-20 10:40:00,55.92,55.92,55.66,55.72,163700.0,44.5093,44.5093,44.3024,44.3501,163700.0
2011-05-20 10:50:00,55.71,55.78,55.7,55.78,66800.0,44.3422,44.3979,44.3342,44.3979,66800.0
2011-05-20 11:00:00,55.78,55.79,55.74,55.78,95200.0,44.3979,44.4058,44.366,44.3979,95200.0
2011-05-20 11:10:00,55.78,55.83,55.74,55.79,106600.0,44.3979,44.4377,44.366,44.4058,106600.0
2011-05-20 11:20:00,55.79,55.85,55.79,55.83,60700.0,44.4058,44.4536,44.4058,44.4377,60700.0
2011-05-20 11:30:00,55.81,55.87,55.74,55.75,51600.0,44.4218,44.4695,44.366,44.374,51600.0
2011-05-20 11:40:00,55.75,55.81,55.74,55.75,106600.0,44.374,44.4218,44.366,44.374,106600.0
2011-05-20 11:50:00,55.75,55.77,55.62,55.65,66800.0,44.374,44.3899,44.2705,44.2944,66800.0
2011-05-20 12:00:00,55.66,55.69,55.56,55.56,127300.0,44.3024,44.3262,44.2228,44.2228,127300.0
2011-05-20 12:10:00,55.55,55.6,55.51,55.54,60700.0,44.2148,44.2546,44.183,44.2069,60700.0
2011-05-20 12:20:00,55.54,55.58,55.43,55.43,119000.0,44.2069,44.2387,44.1193,44.1193,119000.0
2011-05-20 12:30:00,55.44,55.54,55.37,55.52,88100.0,44.1273,44.2069,44.0715,44.1909,88100.0
2011-05-20 12:40:00,55.51,55.52,55.44,55.45,48000.0,44.183,44.1909,44.1273,44.1352,48000.0
2011-05-20 12:50:00,55.45,55.53,55.45,55.52,114000.0,44.1352,44.1989,44.1352,44.1909,114000.0
2011-05-20 13:00:00,55.51,55.53,55.36,55.36,40800.0,44.183,44.1989,44.0636,44.0636,40800.0
2011-05-20 13:10:00,55.35,55.36,55.29,55.34,42100.0,44.0556,44.0636,44.0079,44.0477,42100.0
2011-05-20 13:20:00,55.33,55.39,55.29,55.34,58200.0,44.0397,44.0875,44.0079,44.0477,58200.0
2011-05-20 13:30:00,55.35,55.46,55.35,55.46,37100.0,44.0556,44.1432,44.0556,44.1432,37100.0
2011-05-20 13:40:00,55.45,55.47,55.37,55.41,121700.0,44.1352,44.1511,44.0715,44.1034,121700.0
2011-05-20 13:50:00,55.4,55.41,55.29,55.33,39200.0,44.0954,44.1034,44.0079,44.0397,39200.0
2011-05-20 14:00:00,55.33,55.35,55.22,55.22,52900.0,44.0397,44.0556,43.9522,43.9522,52900.0
2011-05-20 14:10:00,55.22,55.23,55.05,55.12,89800.0,43.9522,43.9601,43.8168,43.8726,89800.0
2011-05-20 14:20:00,55.11,55.11,55.04,55.1,71500.0,43.8646,43.8646,43.8089,43.8566,71500.0
2011-05-20 14:30:00,55.1,55.11,54.98,55.04,79700.0,43.8566,43.8646,43.7611,43.8089,79700.0
2011-05-20 14:40:00,55.04,55.11,55.02,55.11,94500.0,43.8089,43.8646,43.793,43.8646,94500.0
2011-05-20 14:50:00,55.11,55.12,55.02,55.04,174300.0,43.8646,43.8726,43.793,43.8089,174300.0
2011-05-20 15:00:00,55.03,55.06,54.99,55.05,200100.0,43.8009,43.8248,43.7691,43.8168,200100.0
2011-05-20 15:10:00,55.04,55.14,55.04,55.11,108700.0,43.8089,43.8885,43.8089,43.8646,108700.0
2011-05-20 15:20:00,55.11,55.16,55.09,55.13,86500.0,43.8646,43.9044,43.8487,43.8805,86500.0
2011-05-20 15:30:00,55.14,55.2,55.11,55.13,135300.0,43.8885,43.9362,43.8646,43.8805,135300.0
2011-05-20 15:40:00,55.14,55.14,55.04,55.11,211400.0,43.8885,43.8885,43.8089,43.8646,211400.0
2011-05-20 15:50:00,55.11,55.15,55.05,55.07,440400.0,43.8646,43.8964,43.8168,43.8328,440400.0
2011-05-23 09:30:00,54.35,54.56,54.28,54.42,152500.0,43.2597,43.4268,43.204,43.3154,152500.0
2011-05-23 09:40:00,54.39,54.65,54.37,54.52,60600.0,43.2915,43.4985,43.2756,43.395,60600.0
2011-05-23 09:50:00,54.52,54.52,54.33,54.36,118500.0,43.395,43.395,43.2438,43.2676,118500.0
2011-05-23 10:00:00,54.35,54.39,54.28,54.36,147000.0,43.2597,43.2915,43.204,43.2676,147000.0
2011-05-23 10:10:00,54.37,54.39,54.17,54.2,104600.0,43.2756,43.2915,43.1164,43.1403,104600.0
2011-05-23 10:20:00,54.2,54.49,54.19,54.46,62300.0,43.1403,43.3711,43.1323,43.3472,62300.0
2011-05-23 10:30:00,54.46,54.64,54.46,54.61,44800.0,43.3472,43.4905,43.3472,43.4666,44800.0
2011-05-23 10:40:00,54.61,54.61,54.29,54.32,60600.0,43.4666,43.4666,43.2119,43.2358,60600.0
2011-05-23 10:50:00,54.3,54.5,54.3,54.44,49900.0,43.2199,43.3791,43.2199,43.3313,49900.0
2011-05-23 11:00:00,54.42,54.56,54.34,54.42,72400.0,43.3154,43.4268,43.2517,43.3154,72400.0
2011-05-23 11:10:00,54.42,54.49,54.37,54.46,46600.0,43.3154,43.3711,43.2756,43.3472,46600.0
2011-05-23 11:20:00,54.47,54.58,54.43,54.52,45400.0,43.3552,43.4427,43.3234,43.395,45400.0
2011-05-23 11:30:00,54.53,54.54,54.3,54.35,55300.0,43.403,43.4109,43.2199,43.2597,55300.0
2011-05-23 11:40:00,54.35,54.36,54.27,54.34,49800.0,43.2597,43.2676,43.196,43.2517,49800.0
2011-05-23 11:50:00,54.34,54.36,54.25,54.31,45500.0,43.2517,43.2676,43.1801,43.2278,45500.0
2011-05-23 12:00:00,54.29,54.31,54.22,54.29,33000.0,43.2119,43.2278,43.1562,43.2119,33000.0
2011-05-23 12:10:00,54.29,54.29,54.13,54.2,45600.0,43.2119,43.2119,43.0846,43.1403,45600.0
2011-05-23 12:20:00,54.2,54.32,54.18,54.29,68400.0,43.1403,43.2358,43.1244,43.2119,68400.0
2011-05-23 12:30:00,54.29,54.34,54.28,54.33,27200.0,43.2119,43.2517,43.204,43.2438,27200.0
2011-05-23 12:40:00,54.34,54.47,54.34,54.44,21700.0,43.2517,43.3552,43.2517,43.3313,21700.0
2011-05-23 12:50:00,54.44,54.45,54.27,54.3,36300.0,43.3313,43.3393,43.196,43.2199,36300.0
2011-05-23 13:00:00,54.31,54.31,54.13,54.18,46100.0,43.2278,43.2278,43.0846,43.1244,46100.0
2011-05-23 13:10:00,54.18,54.28,54.18,54.25,16700.0,43.1244,43.204,43.1244,43.1801,16700.0
2011-05-23 13:20:00,54.25,54.27,54.15,54.15,29300.0,43.1801,43.196,43.1005,43.1005,29300.0
2011-05-23 13:30:00,54.16,54.21,54.13,54.13,22600.0,43.1085,43.1482,43.0846,43.0846,22600.0
2011-05-23 13:40:00,54.13,54.13,54.04,54.12,57300.0,43.0846,43.0846,43.0129,43.0766,57300.0
2011-05-23 13:50:00,54.12,54.22,54.07,54.18,46800.0,43.0766,43.1562,43.0368,43.1244,46800.0
2011-05-23 14:00:00,54.19,54.31,54.19,54.29,31200.0,43.1323,43.2278,43.1323,43.2119,31200.0
2011-05-23 14:10:00,54.29,54.35,54.25,54.26,31100.0,43.2119,43.2597,43.1801,43.188,31100.0
2011-05-23 14:20:00,54.26,54.26,54.19,54.19,39000.0,43.188,43.188,43.1323,43.1323,39000.0
2011-05-23 14:30:00,54.2,54.37,54.19,54.37,42100.0,43.1403,43.2756,43.1323,43.2756,42100.0
2011-05-23 14:40:00,54.36,54.41,54.29,54.31,49000.0,43.2676,43.3074,43.2119,43.2278,49000.0
2011-05-23 14:50:00,54.31,54.35,54.29,54.31,59700.0,43.2278,43.2597,43.2119,43.2278,59700.0
2011-05-23 15:00:00,54.32,54.33,54.25,54.25,46700.0,43.2358,43.2438,43.1801,43.1801,46700.0
2011-05-23 15:10:00,54.25,54.27,54.21,54.26,30400.0,43.1801,43.196,43.1482,43.188,30400.0
2011-05-23 15:20:00,54.26,54.29,54.21,54.26,49800.0,43.188,43.2119,43.1482,43.188,49800.0
2011-05-23 15:30:00,54.26,54.29,54.15,54.15,70300.0,43.188,43.2119,43.1005,43.1005,70300.0
2011-05-23 15:40:00,54.15,54.2,54.07,54.1,95400.0,43.1005,43.1403,43.0368,43.0607,95400.0
2011-05-23 15:50:00,54.1,54.12,54.06,54.1,219000.0,43.0607,43.0766,43.0289,43.0607,219000.0
2011-05-24 09:30:00,54.18,54.25,53.98,54.05,155700.0,43.1244,43.1801,42.9652,43.0209,155700.0
2011-05-24 09:40:00,54.06,54.22,53.89,53.89,167900.0,43.0289,43.1562,42.8935,42.8935,167900.0
2011-05-24 09:50:00,53.89,54.01,53.83,54.01,100400.0,42.8935,42.9891,42.8458,42.9891,100400.0
2011-05-24 10:00:00,53.99,54.1,53.88,53.99,72300.0,42.9731,43.0607,42.8856,42.9731,72300.0
2011-05-24 10:10:00,53.98,54.16,53.96,53.97,48700.0,42.9652,43.1085,42.9493,42.9572,48700.0
2011-05-24 10:20:00,53.97,54.12,53.9,53.91,51200.0,42.9572,43.0766,42.9015,42.9095,51200.0
2011-05-24 10:30:00,53.91,53.95,53.79,53.81,73600.0,42.9095,42.9413,42.814,42.8299,73600.0
2011-05-24 10:40:00,53.81,53.81,53.74,53.76,56200.0,42.8299,42.8299,42.7742,42.7901,56200.0
2011-05-24 10:50:00,53.76,53.78,53.66,53.77,68900.0,42.7901,42.806,42.7105,42.798,68900.0
2011-05-24 11:00:00,53.76,53.87,53.76,53.83,34800.0,42.7901,42.8776,42.7901,42.8458,34800.0
2011-05-24 11:10:00,53.83,53.83,53.73,53.74,50100.0,42.8458,42.8458,42.7662,42.7742,50100.0
2011-05-24 11:20:00,53.74,53.74,53.56,53.57,62300.0,42.7742,42.7742,42.6309,42.6388,62300.0
2011-05-24 11:30:00,53.57,53.62,53.42,53.42,68400.0,42.6388,42.6786,42.5195,42.5195,68400.0
2011-05-24 11:40:00,53.42,53.43,53.2,53.38,164100.0,42.5195,42.5274,42.3443,42.4876,164100.0
2011-05-24 11:50:00,53.39,53.44,53.23,53.25,82700.0,42.4956,42.5354,42.3682,42.3841,82700.0
2011-05-24 12:00:00,53.25,53.3,53.11,53.29,159400.0,42.3841,42.4239,42.2727,42.416,159400.0
2011-05-24 12:10:00,53.28,53.48,53.27,53.42,53700.0,42.408,42.5672,42.4001,42.5195,53700.0
2011-05-24 12:20:00,53.42,53.44,53.32,53.36,96400.0,42.5195,42.5354,42.4399,42.4717,96400.0
2011-05-24 12:30:00,53.35,53.5,53.33,53.5,61100.0,42.4637,42.5831,42.4478,42.5831,61100.0
2011-05-24 12:40:00,53.5,53.5,53.39,53.41,82000.0,42.5831,42.5831,42.4956,42.5115,82000.0
2011-05-24 12:50:00,53.41,53.48,53.33,53.34,33500.0,42.5115,42.5672,42.4478,42.4558,33500.0
2011-05-24 13:00:00,53.34,53.36,53.27,53.29,42000.0,42.4558,42.4717,42.4001,42.416,42000.0
2011-05-24 13:10:00,53.29,53.3,53.11,53.12,34700.0,42.416,42.4239,42.2727,42.2807,34700.0
2011-05-24 13:20:00,53.12,53.13,53.04,53.07,67900.0,42.2807,42.2886,42.217,42.2409,67900.0
2011-05-24 13:30:00,53.07,53.15,53.0,53.14,66500.0,42.2409,42.3045,42.1852,42.2966,66500.0
2011-05-24 13:40:00,53.13,53.16,53.04,53.04,58800.0,42.2886,42.3125,42.217,42.217,58800.0
2011-05-24 13:50:00,53.05,53.08,52.99,53.0,110100.0,42.225,42.2488,42.1772,42.1852,110100.0
2011-05-24 14:00:00,53.0,53.0,52.82,52.83,241900.0,42.1852,42.1852,42.0419,42.0498,241900.0
2011-05-24 14:10:00,52.83,53.01,52.82,53.01,120400.0,42.0498,42.1931,42.0419,42.1931,120400.0
2011-05-24 14:20:00,53.01,53.19,52.96,53.18,114700.0,42.1931,42.3364,42.1533,42.3284,114700.0
2011-05-24 14:30:00,53.19,53.25,53.0,53.04,129400.0,42.3364,42.3841,42.1852,42.217,129400.0
2011-05-24 14:40:00,53.05,53.1,53.0,53.07,88100.0,42.225,42.2647,42.1852,42.2409,88100.0
2011-05-24 14:50:00,53.07,53.14,53.02,53.02,94400.0,42.2409,42.2966,42.2011,42.2011,94400.0
2011-05-24 15:00:00,53.02,53.16,53.01,53.14,87500.0,42.2011,42.3125,42.1931,42.2966,87500.0
2011-05-24 15:10:00,53.13,53.15,53.06,53.1,61800.0,42.2886,42.3045,42.2329,42.2647,61800.0
2011-05-24 15:20:00,53.1,53.21,53.09,53.2,96500.0,42.2647,42.3523,42.2568,42.3443,96500.0
2011-05-24 15:30:00,53.21,53.23,53.13,53.14,134000.0,42.3523,42.3682,42.2886,42.2966,134000.0
2011-05-24 15:40:00,53.14,53.21,53.12,53.14,121300.0,42.2966,42.3523,42.2807,42.2966,121300.0
2011-05-24 15:50:00,53.14,53.15,53.0,53.05,308400.0,42.2966,42.3045,42.1852,42.225,308400.0
2011-05-25 09:30:00,52.91,52.94,52.45,52.75,181600.0,42.1135,42.1374,41.7474,41.9862,181600.0
2011-05-25 09:40:00,52.75,52.86,52.44,52.54,141700.0,41.9862,42.0737,41.7394,41.819,141700.0
2011-05-25 09:50:00,52.53,52.53,52.27,52.29,87000.0,41.8111,41.8111,41.6041,41.62,87000.0
2011-05-25 10:00:00,52.3,52.41,52.26,52.39,82000.0,41.628,41.7155,41.5962,41.6996,82000.0
2011-05-25 10:10:00,52.39,52.39,52.05,52.07,120900.0,41.6996,41.6996,41.429,41.4449,120900.0
2011-05-25 10:20:00,52.07,52.44,52.05,52.41,188500.0,41.4449,41.7394,41.429,41.7155,188500.0
2011-05-25 10:30:00,52.42,52.46,52.32,52.4,136000.0,41.7235,41.7553,41.6439,41.7076,136000.0
2011-05-25 10:40:00,52.4,52.5,52.4,52.44,76400.0,41.7076,41.7872,41.7076,41.7394,76400.0
2011-05-25 10:50:00,52.45,52.46,52.34,52.34,93100.0,41.7474,41.7553,41.6598,41.6598,93100.0
2011-05-25 11:00:00,52.34,52.42,52.34,52.36,137100.0,41.6598,41.7235,41.6598,41.6757,137100.0
2011-05-25 11:10:00,52.36,52.5,52.36,52.48,139700.0,41.6757,41.7872,41.6757,41.7713,139700.0
2011-05-25 11:20:00,52.5,52.66,52.5,52.51,165700.0,41.7872,41.9145,41.7872,41.7951,165700.0
2011-05-25 11:30:00,52.51,52.75,52.5,52.75,96200.0,41.7951,41.9862,41.7872,41.9862,96200.0
2011-05-25 11:40:00,52.74,52.74,52.64,52.72,90700.0,41.9782,41.9782,41.8986,41.9623,90700.0
2011-05-25 11:50:00,52.72,52.74,52.59,52.6,66700.0,41.9623,41.9782,41.8588,41.8668,66700.0
2011-05-25 12:00:00,52.6,52.6,52.52,52.59,109000.0,41.8668,41.8668,41.8031,41.8588,109000.0
2011-05-25 12:10:00,52.58,52.64,52.52,52.54,67900.0,41.8509,41.8986,41.8031,41.819,67900.0
2011-05-25 12:20:00,52.54,52.6,52.5,52.5,50700.0,41.819,41.8668,41.7872,41.7872,50700.0
2011-05-25 12:30:00,52.5,52.55,52.48,52.49,98600.0,41.7872,41.827,41.7713,41.7792,98600.0
2011-05-25 12:40:00,52.48,52.5,52.41,52.44,46800.0,41.7713,41.7872,41.7155,41.7394,46800.0
2011-05-25 12:50:00,52.43,52.54,52.43,52.53,40400.0,41.7315,41.819,41.7315,41.8111,40400.0
2011-05-25 13:00:00,52.52,52.58,52.49,52.54,50500.0,41.8031,41.8509,41.7792,41.819,50500.0
2011-05-25 13:10:00,52.54,52.57,52.46,52.5,81400.0,41.819,41.8429,41.7553,41.7872,81400.0
2011-05-25 13:20:00,52.5,52.51,52.34,52.35,40300.0,41.7872,41.7951,41.6598,41.6678,40300.0
2011-05-25 13:30:00,52.35,52.43,52.34,52.42,33000.0,41.6678,41.7315,41.6598,41.7235,33000.0
2011-05-25 13:40:00,52.42,52.5,52.41,52.49,48600.0,41.7235,41.7872,41.7155,41.7792,48600.0
2011-05-25 13:50:00,52.48,52.5,52.45,52.46,64600.0,41.7713,41.7872,41.7474,41.7553,64600.0
2011-05-25 14:00:00,52.48,52.52,52.45,52.52,55800.0,41.7713,41.8031,41.7474,41.8031,55800.0
2011-05-25 14:10:00,52.52,52.66,52.51,52.64,93500.0,41.8031,41.9145,41.7951,41.8986,93500.0
2011-05-25 14:20:00,52.64,52.65,52.57,52.64,99100.0,41.8986,41.9066,41.8429,41.8986,99100.0
2011-05-25 14:30:00,52.65,52.65,52.53,52.53,88800.0,41.9066,41.9066,41.8111,41.8111,88800.0
2011-05-25 14:40:00,52.53,52.54,52.47,52.49,71200.0,41.8111,41.819,41.7633,41.7792,71200.0
2011-05-25 14:50:00,52.5,52.61,52.5,52.51,64600.0,41.7872,41.8747,41.7872,41.7951,64600.0
2011-05-25 15:00:00,52.51,52.63,52.5,52.59,126300.0,41.7951,41.8907,41.7872,41.8588,126300.0
2011-05-25 15:10:00,52.59,52.67,52.54,52.55,122800.0,41.8588,41.9225,41.819,41.827,122800.0
2011-05-25 15:20:00,52.55,52.57,52.48,52.56,108800.0,41.827,41.8429,41.7713,41.8349,108800.0
2011-05-25 15:30:00,52.56,52.62,52.46,52.48,151800.0,41.8349,41.8827,41.7553,41.7713,151800.0
2011-05-25 15:40:00,52.48,52.54,52.45,52.47,234700.0,41.7713,41.819,41.7474,41.7633,234700.0
2011-05-25 15:50:00,52.47,52.48,52.38,52.38,216900.0,41.7633,41.7713,41.6917,41.6917,216900.0
2011-05-26 09:30:00,52.22,52.6,52.06,52.58,149600.0,41.5643,41.8668,41.437,41.8509,149600.0
2011-05-26 09:40:00,52.57,52.57,52.29,52.29,69700.0,41.8429,41.8429,41.62,41.62,69700.0
2011-05-26 09:50:00,52.28,52.32,51.93,51.94,96900.0,41.6121,41.6439,41.3335,41.3415,96900.0
2011-05-26 10:00:00,51.94,51.96,51.83,51.87,102300.0,41.3415,41.3574,41.2539,41.2857,102300.0
2011-05-26 10:10:00,51.87,52.02,51.84,51.94,93100.0,41.2857,41.4051,41.2619,41.3415,93100.0
2011-05-26 10:20:00,51.94,52.06,51.86,51.92,96700.0,41.3415,41.437,41.2778,41.3255,96700.0
2011-05-26 10:30:00,51.92,52.14,51.91,52.14,75200.0,41.3255,41.5006,41.3176,41.5006,75200.0
2011-05-26 10:40:00,52.14,52.17,51.99,52.02,109200.0,41.5006,41.5245,41.3812,41.4051,109200.0
2011-05-26 10:50:00,52.03,52.04,51.85,51.88,83600.0,41.4131,41.421,41.2698,41.2937,83600.0
2011-05-26 11:00:00,51.88,51.97,51.88,51.96,90200.0,41.2937,41.3653,41.2937,41.3574,90200.0
2011-05-26 11:10:00,51.96,52.16,51.89,52.16,122900.0,41.3574,41.5166,41.3017,41.5166,122900.0
2011-05-26 11:20:00,52.17,52.3,52.14,52.3,68600.0,41.5245,41.628,41.5006,41.628,68600.0
2011-05-26 11:30:00,52.31,52.44,52.13,52.14,78100.0,41.636,41.7394,41.4927,41.5006,78100.0
2011-05-26 11:40:00,52.14,52.26,52.12,52.19,38100.0,41.5006,41.5962,41.4847,41.5404,38100.0
2011-05-26 11:50:00,52.19,52.25,52.17,52.17,19200.0,41.5404,41.5882,41.5245,41.5245,19200.0
2011-05-26 12:00:00,52.17,52.18,52.12,52.12,14900.0,41.5245,41.5325,41.4847,41.4847,14900.0
2011-05-26 12:10:00,52.11,52.23,52.09,52.17,25300.0,41.4768,41.5723,41.4608,41.5245,25300.0
2011-05-26 12:20:00,52.18,52.22,52.17,52.22,20500.0,41.5325,41.5643,41.5245,41.5643,20500.0
2011-05-26 12:30:00,52.22,52.26,52.15,52.16,100200.0,41.5643,41.5962,41.5086,41.5166,100200.0
2011-05-26 12:40:00,52.16,52.29,52.15,52.25,146600.0,41.5166,41.62,41.5086,41.5882,146600.0
2011-05-26 12:50:00,52.25,52.3,52.21,52.23,34400.0,41.5882,41.628,41.5564,41.5723,34400.0
2011-05-26 13:00:00,52.24,52.27,52.21,52.27,108500.0,41.5802,41.6041,41.5564,41.6041,108500.0
2011-05-26 13:10:00,52.27,52.38,52.25,52.38,103000.0,41.6041,41.6917,41.5882,41.6917,103000.0
2011-05-26 13:20:00,52.38,52.55,52.38,52.53,68600.0,41.6917,41.827,41.6917,41.8111,68600.0
2011-05-26 13:30:00,52.54,52.61,52.5,52.6,75400.0,41.819,41.8747,41.7872,41.8668,75400.0
2011-05-26 13:40:00,52.59,52.71,52.56,52.57,43100.0,41.8588,41.9543,41.8349,41.8429,43100.0
2011-05-26 13:50:00,52.57,52.64,52.5,52.54,28100.0,41.8429,41.8986,41.7872,41.819,28100.0
2011-05-26 14:00:00,52.54,52.73,52.54,52.73,33400.0,41.819,41.9702,41.819,41.9702,33400.0
2011-05-26 14:10:00,52.73,52.85,52.73,52.84,80500.0,41.9702,42.0658,41.9702,42.0578,80500.0
2011-05-26 14:20:00,52.84,52.98,52.8,52.97,78400.0,42.0578,42.1692,42.026,42.1613,78400.0
2011-05-26 14:30:00,52.97,53.18,52.96,53.09,111000.0,42.1613,42.3284,42.1533,42.2568,111000.0
2011-05-26 14:40:00,53.1,53.12,53.02,53.09,78800.0,42.2647,42.2807,42.2011,42.2568,78800.0
2011-05-26 14:50:00,53.09,53.24,53.06,53.23,95900.0,42.2568,42.3762,42.2329,42.3682,95900.0
2011-05-26 15:00:00,53.22,53.24,53.08,53.12,78900.0,42.3603,42.3762,42.2488,42.2807,78900.0
2011-05-26 15:10:00,53.12,53.12,52.9,52.94,61300.0,42.2807,42.2807,42.1056,42.1374,61300.0
2011-05-26 15:20:00,52.94,53.0,52.9,52.96,57000.0,42.1374,42.1852,42.1056,42.1533,57000.0
2011-05-26 15:30:00,52.96,53.01,52.86,52.93,83800.0,42.1533,42.1931,42.0737,42.1294,83800.0
2011-05-26 15:40:00,52.92,52.98,52.81,52.82,92700.0,42.1215,42.1692,42.0339,42.0419,92700.0
2011-05-26 15:50:00,52.82,52.88,52.8,52.86,184900.0,42.0419,42.0896,42.026,42.0737,184900.0
2011-05-27 09:30:00,53.16,53.53,53.11,53.43,176300.0,42.3125,42.607,42.2727,42.5274,176300.0
2011-05-27 09:40:00,53.43,53.49,53.31,53.45,120300.0,42.5274,42.5752,42.4319,42.5433,120300.0
2011-05-27 09:50:00,53.44,53.68,53.34,53.67,115900.0,42.5354,42.7264,42.4558,42.7184,115900.0
2011-05-27 10:00:00,53.66,53.73,53.53,53.68,182900.0,42.7105,42.7662,42.607,42.7264,182900.0
2011-05-27 10:10:00,53.69,53.79,53.65,53.72,130000.0,42.7344,42.814,42.7025,42.7582,130000.0
2011-05-27 10:20:00,53.72,53.88,53.64,53.83,159400.0,42.7582,42.8856,42.6946,42.8458,159400.0
2011-05-27 10:30:00,53.83,54.06,53.81,54.01,160700.0,42.8458,43.0289,42.8299,42.9891,160700.0
2011-05-27 10:40:00,54.01,54.02,53.94,53.98,56200.0,42.9891,42.997,42.9333,42.9652,56200.0
2011-05-27 10:50:00,53.98,54.15,53.97,54.15,77400.0,42.9652,43.1005,42.9572,43.1005,77400.0
2011-05-27 11:00:00,54.13,54.32,54.09,54.22,127100.0,43.0846,43.2358,43.0527,43.1562,127100.0
2011-05-27 11:10:00,54.22,54.32,54.18,54.25,107900.0,43.1562,43.2358,43.1244,43.1801,107900.0
2011-05-27 11:20:00,54.25,54.25,53.91,53.95,126200.0,43.1801,43.1801,42.9095,42.9413,126200.0
2011-05-27 11:30:00,53.94,53.95,53.8,53.93,58100.0,42.9333,42.9413,42.8219,42.9254,58100.0
2011-05-27 11:40:00,53.93,54.04,53.83,54.03,96600.0,42.9254,43.0129,42.8458,43.005,96600.0
2011-05-27 11:50:00,54.04,54.13,54.0,54.1,43300.0,43.0129,43.0846,42.9811,43.0607,43300.0
2011-05-27 12:00:00,54.1,54.12,53.97,53.98,84500.0,43.0607,43.0766,42.9572,42.9652,84500.0
2011-05-27 12:10:00,53.99,54.04,53.93,54.03,15800.0,42.9731,43.0129,42.9254,43.005,15800.0
2011-05-27 12:20:00,54.04,54.09,53.96,54.03,38000.0,43.0129,43.0527,42.9493,43.005,38000.0
2011-05-27 12:30:00,54.02,54.16,54.02,54.16,37900.0,42.997,43.1085,42.997,43.1085,37900.0
2011-05-27 12:40:00,54.16,54.16,54.01,54.01,42100.0,43.1085,43.1085,42.9891,42.9891,42100.0
2011-05-27 12:50:00,54.01,54.07,53.83,53.83,55900.0,42.9891,43.0368,42.8458,42.8458,55900.0
2011-05-27 13:00:00,53.84,53.88,53.77,53.85,59900.0,42.8537,42.8856,42.798,42.8617,59900.0
2011-05-27 13:10:00,53.85,53.86,53.7,53.72,48700.0,42.8617,42.8697,42.7423,42.7582,48700.0
2011-05-27 13:20:00,53.72,53.83,53.7,53.83,36500.0,42.7582,42.8458,42.7423,42.8458,36500.0
2011-05-27 13:30:00,53.83,53.87,53.77,53.79,34000.0,42.8458,42.8776,42.798,42.814,34000.0
2011-05-27 13:40:00,53.79,53.87,53.78,53.87,35000.0,42.814,42.8776,42.806,42.8776,35000.0
2011-05-27 13:50:00,53.86,53.95,53.78,53.88,52600.0,42.8697,42.9413,42.806,42.8856,52600.0
2011-05-27 14:00:00,53.87,54.01,53.86,54.0,90200.0,42.8776,42.9891,42.8697,42.9811,90200.0
2011-05-27 14:10:00,53.99,54.09,53.97,54.08,43700.0,42.9731,43.0527,42.9572,43.0448,43700.0
2011-05-27 14:20:00,54.09,54.15,54.06,54.12,67700.0,43.0527,43.1005,43.0289,43.0766,67700.0
2011-05-27 14:30:00,54.11,54.11,53.97,53.99,42100.0,43.0687,43.0687,42.9572,42.9731,42100.0
2011-05-27 14:40:00,53.98,53.99,53.81,53.83,68800.0,42.9652,42.9731,42.8299,42.8458,68800.0
2011-05-27 14:50:00,53.83,53.84,53.76,53.77,45200.0,42.8458,42.8537,42.7901,42.798,45200.0
2011-05-27 15:00:00,53.78,53.88,53.7,53.88,103800.0,42.806,42.8856,42.7423,42.8856,103800.0
2011-05-27 15:10:00,53.88,53.96,53.82,53.92,83000.0,42.8856,42.9493,42.8378,42.9174,83000.0
2011-05-27 15:20:00,53.92,53.98,53.86,53.97,47300.0,42.9174,42.9652,42.8697,42.9572,47300.0
2011-05-27 15:30:00,53.97,54.03,53.91,54.01,132300.0,42.9572,43.005,42.9095,42.9891,132300.0
2011-05-27 15:40:00,54.0,54.1,54.0,54.08,95500.0,42.9811,43.0607,42.9811,43.0448,95500.0
2011-05-27 15:50:00,54.08,54.08,54.01,54.03,176300.0,43.0448,43.0448,42.9891,43.005,176300.0
2011-05-31 09:30:00,54.46,54.81,54.46,54.7,146100.0,43.3472,43.6258,43.3472,43.5383,146100.0
2011-05-31 09:40:00,54.73,54.73,54.43,54.57,95700.0,43.5621,43.5621,43.3234,43.4348,95700.0
2011-05-31 09:50:00,54.57,54.61,54.34,54.37,68900.0,43.4348,43.4666,43.2517,43.2756,68900.0
2011-05-31 10:00:00,54.39,54.6,54.34,54.46,82200.0,43.2915,43.4587,43.2517,43.3472,82200.0
2011-05-31 10:10:00,54.5,54.57,54.37,54.41,64300.0,43.3791,43.4348,43.2756,43.3074,64300.0
2011-05-31 10:20:00,54.41,54.43,54.19,54.29,82300.0,43.3074,43.3234,43.1323,43.2119,82300.0
2011-05-31 10:30:00,54.3,54.32,54.13,54.22,49600.0,43.2199,43.2358,43.0846,43.1562,49600.0
2011-05-31 10:40:00,54.22,54.29,54.19,54.24,87900.0,43.1562,43.2119,43.1323,43.1721,87900.0
2011-05-31 10:50:00,54.24,54.24,54.09,54.09,42500.0,43.1721,43.1721,43.0527,43.0527,42500.0
2011-05-31 11:00:00,54.08,54.17,54.04,54.11,64100.0,43.0448,43.1164,43.0129,43.0687,64100.0
2011-05-31 11:10:00,54.11,54.17,54.09,54.16,37000.0,43.0687,43.1164,43.0527,43.1085,37000.0
2011-05-31 11:20:00,54.16,54.2,54.09,54.18,50400.0,43.1085,43.1403,43.0527,43.1244,50400.0
2011-05-31 11:30:00,54.19,54.19,54.12,54.15,37900.0,43.1323,43.1323,43.0766,43.1005,37900.0
2011-05-31 11:40:00,54.16,54.18,54.1,54.11,39900.0,43.1085,43.1244,43.0607,43.0687,39900.0
2011-05-31 11:50:00,54.12,54.14,54.03,54.04,46800.0,43.0766,43.0925,43.005,43.0129,46800.0
2011-05-31 12:00:00,54.04,54.12,53.97,54.12,43300.0,43.0129,43.0766,42.9572,43.0766,43300.0
2011-05-31 12:10:00,54.13,54.24,54.11,54.23,50500.0,43.0846,43.1721,43.0687,43.1642,50500.0
2011-05-31 12:20:00,54.23,54.31,54.18,54.23,30900.0,43.1642,43.2278,43.1244,43.1642,30900.0
2011-05-31 12:30:00,54.23,54.23,54.14,54.19,26600.0,43.1642,43.1642,43.0925,43.1323,26600.0
2011-05-31 12:40:00,54.19,54.24,54.08,54.08,38300.0,43.1323,43.1721,43.0448,43.0448,38300.0
2011-05-31 12:50:00,54.08,54.18,54.05,54.12,37600.0,43.0448,43.1244,43.0209,43.0766,37600.0
2011-05-31 13:00:00,54.11,54.18,54.06,54.09,26800.0,43.0687,43.1244,43.0289,43.0527,26800.0
2011-05-31 13:10:00,54.09,54.12,54.06,54.11,55100.0,43.0527,43.0766,43.0289,43.0687,55100.0
2011-05-31 13:20:00,54.12,54.12,54.02,54.02,39300.0,43.0766,43.0766,42.997,42.997,39300.0
2011-05-31 13:30:00,54.02,54.09,54.02,54.04,29800.0,42.997,43.0527,42.997,43.0129,29800.0
2011-05-31 13:40:00,54.04,54.1,54.03,54.03,22000.0,43.0129,43.0607,43.005,43.005,22000.0
2011-05-31 13:50:00,54.03,54.1,54.03,54.07,57900.0,43.005,43.0607,43.005,43.0368,57900.0
2011-05-31 14:00:00,54.08,54.19,54.08,54.15,48200.0,43.0448,43.1323,43.0448,43.1005,48200.0
2011-05-31 14:10:00,54.15,54.15,54.07,54.13,26400.0,43.1005,43.1005,43.0368,43.0846,26400.0
2011-05-31 14:20:00,54.12,54.12,54.02,54.02,35500.0,43.0766,43.0766,42.997,42.997,35500.0
2011-05-31 14:30:00,54.02,54.02,53.95,53.99,36500.0,42.997,42.997,42.9413,42.9731,36500.0
2011-05-31 14:40:00,53.99,54.09,53.99,54.04,46200.0,42.9731,43.0527,42.9731,43.0129,46200.0
2011-05-31 14:50:00,54.05,54.12,54.04,54.08,37800.0,43.0209,43.0766,43.0129,43.0448,37800.0
2011-05-31 15:00:00,54.08,54.09,54.03,54.05,24800.0,43.0448,43.0527,43.005,43.0209,24800.0
2011-05-31 15:10:00,54.05,54.09,53.99,54.07,48400.0,43.0209,43.0527,42.9731,43.0368,48400.0
2011-05-31 15:20:00,54.07,54.16,54.07,54.14,47500.0,43.0368,43.1085,43.0368,43.0925,47500.0
2011-05-31 15:30:00,54.14,54.17,54.05,54.09,79000.0,43.0925,43.1164,43.0209,43.0527,79000.0
2011-05-31 15:40:00,54.08,54.28,54.08,54.25,124000.0,43.0448,43.204,43.0448,43.1801,124000.0
2011-05-31 15:50:00,54.25,54.38,54.25,54.36,183300.0,43.1801,43.2836,43.1801,43.2676,183300.0
2011-06-01 09:30:00,54.03,54.03,53.66,53.76,87500.0,43.005,43.005,42.7105,42.7901,87500.0
2011-06-01 09:40:00,53.76,53.77,53.45,53.45,51500.0,42.7901,42.798,42.5433,42.5433,51500.0
2011-06-01 09:50:00,53.44,53.57,53.42,53.48,42500.0,42.5354,42.6388,42.5195,42.5672,42500.0
2011-06-01 10:00:00,53.48,53.48,53.22,53.25,153700.0,42.5672,42.5672,42.3603,42.3841,153700.0
2011-06-01 10:10:00,53.24,53.4,53.09,53.38,146800.0,42.3762,42.5035,42.2568,42.4876,146800.0
2011-06-01 10:20:00,53.37,53.43,53.29,53.35,104100.0,42.4797,42.5274,42.416,42.4637,104100.0
2011-06-01 10:30:00,53.35,53.38,53.26,53.27,59500.0,42.4637,42.4876,42.3921,42.4001,59500.0
2011-06-01 10:40:00,53.27,53.29,53.1,53.16,112200.0,42.4001,42.416,42.2647,42.3125,112200.0
2011-06-01 10:50:00,53.15,53.41,53.05,53.41,69000.0,42.3045,42.5115,42.225,42.5115,69000.0
2011-06-01 11:00:00,53.41,53.48,53.38,53.47,58400.0,42.5115,42.5672,42.4876,42.5592,58400.0
2011-06-01 11:10:00,53.47,53.54,53.4,53.43,50100.0,42.5592,42.615,42.5035,42.5274,50100.0
2011-06-01 11:20:00,53.43,53.54,53.43,53.52,36000.0,42.5274,42.615,42.5274,42.599,36000.0
2011-06-01 11:30:00,53.53,53.57,53.37,53.41,30700.0,42.607,42.6388,42.4797,42.5115,30700.0
2011-06-01 11:40:00,53.41,53.49,53.38,53.44,26600.0,42.5115,42.5752,42.4876,42.5354,26600.0
2011-06-01 11:50:00,53.44,53.44,53.37,53.38,26600.0,42.5354,42.5354,42.4797,42.4876,26600.0
2011-06-01 12:00:00,53.38,53.45,53.18,53.18,83700.0,42.4876,42.5433,42.3284,42.3284,83700.0
2011-06-01 12:10:00,53.17,53.18,53.06,53.1,95200.0,42.3205,42.3284,42.2329,42.2647,95200.0
2011-06-01 12:20:00,53.09,53.3,53.03,53.3,81100.0,42.2568,42.4239,42.209,42.4239,81100.0
2011-06-01 12:30:00,53.29,53.43,53.29,53.34,43900.0,42.416,42.5274,42.416,42.4558,43900.0
2011-06-01 12:40:00,53.36,53.36,53.2,53.27,30200.0,42.4717,42.4717,42.3443,42.4001,30200.0
2011-06-01 12:50:00,53.26,53.27,53.15,53.17,40100.0,42.3921,42.4001,42.3045,42.3205,40100.0
2011-06-01 13:00:00,53.18,53.25,53.14,53.15,30300.0,42.3284,42.3841,42.2966,42.3045,30300.0
2011-06-01 13:10:00,53.14,53.21,53.09,53.19,48100.0,42.2966,42.3523,42.2568,42.3364,48100.0
2011-06-01 13:20:00,53.19,53.23,53.08,53.2,63000.0,42.3364,42.3682,42.2488,42.3443,63000.0
2011-06-01 13:30:00,53.2,53.35,53.17,53.35,54100.0,42.3443,42.4637,42.3205,42.4637,54100.0
2011-06-01 13:40:00,53.34,53.37,53.31,53.36,26300.0,42.4558,42.4797,42.4319,42.4717,26300.0
2011-06-01 13:50:00,53.37,53.39,53.26,53.37,41900.0,42.4797,42.4956,42.3921,42.4797,41900.0
2011-06-01 14:00:00,53.36,53.37,53.28,53.28,29500.0,42.4717,42.4797,42.408,42.408,29500.0
2011-06-01 14:10:00,53.28,53.33,53.15,53.26,45200.0,42.408,42.4478,42.3045,42.3921,45200.0
2011-06-01 14:20:00,53.26,53.29,53.22,53.22,28500.0,42.3921,42.416,42.3603,42.3603,28500.0
2011-06-01 14:30:00,53.22,53.24,53.13,53.24,45300.0,42.3603,42.3762,42.2886,42.3762,45300.0
2011-06-01 14:40:00,53.25,53.25,53.13,53.19,69900.0,42.3841,42.3841,42.2886,42.3364,69900.0
2011-06-01 14:50:00,53.19,53.28,53.19,53.27,41100.0,42.3364,42.408,42.3364,42.4001,41100.0
2011-06-01 15:00:00,53.27,53.34,53.22,53.29,58000.0,42.4001,42.4558,42.3603,42.416,58000.0
2011-06-01 15:10:00,53.3,53.32,53.19,53.23,53400.0,42.4239,42.4399,42.3364,42.3682,53400.0
2011-06-01 15:20:00,53.22,53.22,53.08,53.14,97700.0,42.3603,42.3603,42.2488,42.2966,97700.0
2011-06-01 15:30:00,53.14,53.17,53.02,53.02,87800.0,42.2966,42.3205,42.2011,42.2011,87800.0
2011-06-01 15:40:00,53.03,53.03,52.73,52.76,257800.0,42.209,42.209,41.9702,41.9941,257800.0
2011-06-01 15:50:00,52.75,52.81,52.67,52.74,518300.0,41.9862,42.0339,41.9225,41.9782,518300.0
2011-06-02 09:30:00,52.75,53.29,52.66,53.06,168500.0,41.9862,42.416,41.9145,42.2329,168500.0
2011-06-02 09:40:00,53.08,53.14,52.26,52.35,166400.0,42.2488,42.2966,41.5962,41.6678,166400.0
2011-06-02 09:50:00,52.33,52.56,52.27,52.34,113900.0,41.6519,41.8349,41.6041,41.6598,113900.0
2011-06-02 10:00:00,52.36,52.4,52.07,52.25,186900.0,41.6757,41.7076,41.4449,41.5882,186900.0
2011-06-02 10:10:00,52.26,52.26,52.0,52.11,172000.0,41.5962,41.5962,41.3892,41.4768,172000.0
2011-06-02 10:20:00,52.1,52.39,52.0,52.38,116100.0,41.4688,41.6996,41.3892,41.6917,116100.0
2011-06-02 10:30:00,52.37,52.55,52.25,52.49,105600.0,41.6837,41.827,41.5882,41.7792,105600.0
2011-06-02 10:40:00,52.49,52.63,52.44,52.46,76500.0,41.7792,41.8907,41.7394,41.7553,76500.0
2011-06-02 10:50:00,52.45,52.57,52.39,52.41,73600.0,41.7474,41.8429,41.6996,41.7155,73600.0
2011-06-02 11:00:00,52.41,52.47,52.3,52.36,90700.0,41.7155,41.7633,41.628,41.6757,90700.0
2011-06-02 11:10:00,52.36,52.4,52.1,52.2,165900.0,41.6757,41.7076,41.4688,41.5484,165900.0
2011-06-02 11:20:00,52.21,52.26,52.08,52.11,78800.0,41.5564,41.5962,41.4529,41.4768,78800.0
2011-06-02 11:30:00,52.11,52.12,52.01,52.03,70400.0,41.4768,41.4847,41.3972,41.4131,70400.0
2011-06-02 11:40:00,52.04,52.22,52.02,52.21,87500.0,41.421,41.5643,41.4051,41.5564,87500.0
2011-06-02 11:50:00,52.21,52.26,52.12,52.23,48300.0,41.5564,41.5962,41.4847,41.5723,48300.0
2011-06-02 12:00:00,52.22,52.22,52.16,52.16,28100.0,41.5643,41.5643,41.5166,41.5166,28100.0
2011-06-02 12:10:00,52.14,52.3,52.12,52.29,48600.0,41.5006,41.628,41.4847,41.62,48600.0
2011-06-02 12:20:00,52.29,52.43,52.28,52.42,48400.0,41.62,41.7315,41.6121,41.7235,48400.0
2011-06-02 12:30:00,52.42,52.49,52.39,52.43,37400.0,41.7235,41.7792,41.6996,41.7315,37400.0
2011-06-02 12:40:00,52.43,52.67,52.41,52.67,44100.0,41.7315,41.9225,41.7155,41.9225,44100.0
2011-06-02 12:50:00,52.66,52.77,52.65,52.72,65600.0,41.9145,42.0021,41.9066,41.9623,65600.0
2011-06-02 13:00:00,52.72,52.94,52.72,52.85,69000.0,41.9623,42.1374,41.9623,42.0658,69000.0
2011-06-02 13:10:00,52.85,52.86,52.73,52.77,39500.0,42.0658,42.0737,41.9702,42.0021,39500.0
2011-06-02 13:20:00,52.76,52.78,52.68,52.73,53600.0,41.9941,42.01,41.9305,41.9702,53600.0
2011-06-02 13:30:00,52.71,52.73,52.57,52.6,57300.0,41.9543,41.9702,41.8429,41.8668,57300.0
2011-06-02 13:40:00,52.6,52.71,52.6,52.66,61100.0,41.8668,41.9543,41.8668,41.9145,61100.0
2011-06-02 13:50:00,52.65,52.77,52.56,52.75,51500.0,41.9066,42.0021,41.8349,41.9862,51500.0
2011-06-02 14:00:00,52.75,52.85,52.74,52.78,68400.0,41.9862,42.0658,41.9782,42.01,68400.0
2011-06-02 14:10:00,52.79,53.0,52.73,52.82,94400.0,42.018,42.1852,41.9702,42.0419,94400.0
2011-06-02 14:20:00,52.83,52.83,52.69,52.75,62800.0,42.0498,42.0498,41.9384,41.9862,62800.0
2011-06-02 14:30:00,52.75,52.93,52.75,52.88,46600.0,41.9862,42.1294,41.9862,42.0896,46600.0
2011-06-02 14:40:00,52.87,53.06,52.87,53.05,63500.0,42.0817,42.2329,42.0817,42.225,63500.0
2011-06-02 14:50:00,53.07,53.1,52.99,53.03,56500.0,42.2409,42.2647,42.1772,42.209,56500.0
2011-06-02 15:00:00,53.03,53.09,52.9,52.91,102300.0,42.209,42.2568,42.1056,42.1135,102300.0
2011-06-02 15:10:00,52.9,52.94,52.8,52.81,64100.0,42.1056,42.1374,42.026,42.0339,64100.0
2011-06-02 15:20:00,52.8,52.84,52.75,52.78,63900.0,42.026,42.0578,41.9862,42.01,63900.0
2011-06-02 15:30:00,52.79,52.85,52.65,52.68,101400.0,42.018,42.0658,41.9066,41.9305,101400.0
2011-06-02 15:40:00,52.67,52.73,52.49,52.52,185600.0,41.9225,41.9702,41.7792,41.8031,185600.0
2011-06-02 15:50:00,52.53,52.54,52.45,52.53,282700.0,41.8111,41.819,41.7474,41.8111,282700.0
2011-06-03 09:30:00,51.85,51.99,51.61,51.72,212500.0,41.2698,41.3812,41.0788,41.1663,212500.0
2011-06-03 09:40:00,51.73,51.93,51.73,51.87,61000.0,41.1743,41.3335,41.1743,41.2857,61000.0
2011-06-03 09:50:00,51.88,51.95,51.73,51.81,72800.0,41.2937,41.3494,41.1743,41.238,72800.0
2011-06-03 10:00:00,51.8,52.17,51.77,52.1,76200.0,41.23,41.5245,41.2061,41.4688,76200.0
2011-06-03 10:10:00,52.09,52.22,51.9,51.92,86700.0,41.4608,41.5643,41.3096,41.3255,86700.0
2011-06-03 10:20:00,51.92,52.05,51.8,52.04,64900.0,41.3255,41.429,41.23,41.421,64900.0
2011-06-03 10:30:00,52.04,52.19,51.99,52.09,65300.0,41.421,41.5404,41.3812,41.4608,65300.0
2011-06-03 10:40:00,52.09,52.31,52.08,52.15,66000.0,41.4608,41.636,41.4529,41.5086,66000.0
2011-06-03 10:50:00,52.14,52.19,51.97,52.06,48800.0,41.5006,41.5404,41.3653,41.437,48800.0
2011-06-03 11:00:00,52.06,52.21,52.02,52.02,56100.0,41.437,41.5564,41.4051,41.4051,56100.0
2011-06-03 11:10:00,52.02,52.09,51.86,51.9,78400.0,41.4051,41.4608,41.2778,41.3096,78400.0
2011-06-03 11:20:00,51.91,51.91,51.71,51.75,112700.0,41.3176,41.3176,41.1584,41.1902,112700.0
2011-06-03 11:30:00,51.75,51.78,51.53,51.55,86900.0,41.1902,41.2141,41.0151,41.031,86900.0
2011-06-03 11:40:00,51.56,51.75,51.54,51.74,67300.0,41.039,41.1902,41.0231,41.1823,67300.0
2011-06-03 11:50:00,51.72,51.77,51.7,51.75,30500.0,41.1663,41.2061,41.1504,41.1902,30500.0
2011-06-03 12:00:00,51.75,51.79,51.63,51.75,72100.0,41.1902,41.2221,41.0947,41.1902,72100.0
2011-06-03 12:10:00,51.74,51.82,51.74,51.75,43900.0,41.1823,41.2459,41.1823,41.1902,43900.0
2011-06-03 12:20:00,51.75,51.79,51.74,51.78,58500.0,41.1902,41.2221,41.1823,41.2141,58500.0
2011-06-03 12:30:00,51.79,51.94,51.75,51.93,62800.0,41.2221,41.3415,41.1902,41.3335,62800.0
2011-06-03 12:40:00,51.94,52.16,51.94,52.16,58600.0,41.3415,41.5166,41.3415,41.5166,58600.0
2011-06-03 12:50:00,52.16,52.21,51.96,51.97,61000.0,41.5166,41.5564,41.3574,41.3653,61000.0
2011-06-03 13:00:00,51.96,51.98,51.87,51.95,31800.0,41.3574,41.3733,41.2857,41.3494,31800.0
2011-06-03 13:10:00,51.94,51.97,51.87,51.97,19100.0,41.3415,41.3653,41.2857,41.3653,19100.0
2011-06-03 13:20:00,51.96,51.97,51.85,51.88,29400.0,41.3574,41.3653,41.2698,41.2937,29400.0
2011-06-03 13:30:00,51.89,51.93,51.81,51.91,32100.0,41.3017,41.3335,41.238,41.3176,32100.0
2011-06-03 13:40:00,51.89,51.95,51.89,51.94,28800.0,41.3017,41.3494,41.3017,41.3415,28800.0
2011-06-03 13:50:00,51.94,51.94,51.78,51.79,31100.0,41.3415,41.3415,41.2141,41.2221,31100.0
2011-06-03 14:00:00,51.79,51.84,51.74,51.74,63800.0,41.2221,41.2619,41.1823,41.1823,63800.0
2011-06-03 14:10:00,51.75,51.84,51.74,51.81,49100.0,41.1902,41.2619,41.1823,41.238,49100.0
2011-06-03 14:20:00,51.81,51.82,51.72,51.72,59000.0,41.238,41.2459,41.1663,41.1663,59000.0
2011-06-03 14:30:00,51.72,51.76,51.64,51.68,69300.0,41.1663,41.1982,41.1027,41.1345,69300.0
2011-06-03 14:40:00,51.67,51.76,51.66,51.71,106000.0,41.1265,41.1982,41.1186,41.1584,106000.0
2011-06-03 14:50:00,51.71,51.73,51.63,51.64,70400.0,41.1584,41.1743,41.0947,41.1027,70400.0
2011-06-03 15:00:00,51.64,51.65,51.56,51.59,83600.0,41.1027,41.1106,41.039,41.0629,83600.0
2011-06-03 15:10:00,51.58,51.62,51.55,51.61,87700.0,41.0549,41.0867,41.031,41.0788,87700.0
2011-06-03 15:20:00,51.61,51.65,51.53,51.63,145300.0,41.0788,41.1106,41.0151,41.0947,145300.0
2011-06-03 15:30:00,51.63,51.74,51.63,51.67,158700.0,41.0947,41.1823,41.0947,41.1265,158700.0
2011-06-03 15:40:00,51.67,51.72,51.61,51.62,162600.0,41.1265,41.1663,41.0788,41.0867,162600.0
2011-06-03 15:50:00,51.62,51.64,51.5,51.56,311700.0,41.0867,41.1027,40.9912,41.039,311700.0
2011-06-06 09:30:00,51.43,51.61,51.28,51.33,151300.0,40.9355,41.0788,40.8161,40.8559,151300.0
2011-06-06 09:40:00,51.3,51.33,50.8,50.81,80800.0,40.832,40.8559,40.4341,40.442,80800.0
2011-06-06 09:50:00,50.83,50.83,50.5,50.54,145500.0,40.458,40.458,40.1953,40.2271,145500.0
2011-06-06 10:00:00,50.56,50.79,50.43,50.43,144100.0,40.243,40.4261,40.1396,40.1396,144100.0
2011-06-06 10:10:00,50.44,50.47,50.33,50.44,163700.0,40.1475,40.1714,40.06,40.1475,163700.0
2011-06-06 10:20:00,50.45,50.71,50.4,50.69,186500.0,40.1555,40.3624,40.1157,40.3465,186500.0
2011-06-06 10:30:00,50.7,50.88,50.62,50.69,288200.0,40.3545,40.4977,40.2908,40.3465,288200.0
2011-06-06 10:40:00,50.68,50.73,50.57,50.71,69900.0,40.3386,40.3784,40.251,40.3624,69900.0
2011-06-06 10:50:00,50.72,50.97,50.72,50.96,167600.0,40.3704,40.5694,40.3704,40.5614,167600.0
2011-06-06 11:00:00,50.95,51.16,50.95,51.05,126100.0,40.5535,40.7206,40.5535,40.6331,126100.0
2011-06-06 11:10:00,51.05,51.15,50.95,50.98,92300.0,40.6331,40.7127,40.5535,40.5773,92300.0
2011-06-06 11:20:00,50.99,51.06,50.94,50.95,103000.0,40.5853,40.641,40.5455,40.5535,103000.0
2011-06-06 11:30:00,50.94,51.0,50.9,50.96,67500.0,40.5455,40.5933,40.5137,40.5614,67500.0
2011-06-06 11:40:00,50.96,51.0,50.91,50.99,41900.0,40.5614,40.5933,40.5216,40.5853,41900.0
2011-06-06 11:50:00,50.98,51.04,50.95,51.0,111000.0,40.5773,40.6251,40.5535,40.5933,111000.0
2011-06-06 12:00:00,50.99,51.08,50.94,51.08,63100.0,40.5853,40.6569,40.5455,40.6569,63100.0
2011-06-06 12:10:00,51.09,51.1,51.0,51.08,63400.0,40.6649,40.6729,40.5933,40.6569,63400.0
2011-06-06 12:20:00,51.08,51.14,51.04,51.08,116900.0,40.6569,40.7047,40.6251,40.6569,116900.0
2011-06-06 12:30:00,51.08,51.08,50.98,51.05,50000.0,40.6569,40.6569,40.5773,40.6331,50000.0
2011-06-06 12:40:00,51.04,51.04,50.99,51.0,34300.0,40.6251,40.6251,40.5853,40.5933,34300.0
2011-06-06 12:50:00,51.0,51.05,50.99,51.03,44700.0,40.5933,40.6331,40.5853,40.6171,44700.0
2011-06-06 13:00:00,51.04,51.06,50.99,51.04,88500.0,40.6251,40.641,40.5853,40.6251,88500.0
2011-06-06 13:10:00,51.05,51.09,50.99,51.01,43900.0,40.6331,40.6649,40.5853,40.6012,43900.0
2011-06-06 13:20:00,51.01,51.03,50.92,51.01,46400.0,40.6012,40.6171,40.5296,40.6012,46400.0
2011-06-06 13:30:00,51.01,51.01,50.83,50.89,82000.0,40.6012,40.6012,40.458,40.5057,82000.0
2011-06-06 13:40:00,50.9,50.9,50.74,50.87,51600.0,40.5137,40.5137,40.3863,40.4898,51600.0
2011-06-06 13:50:00,50.87,50.9,50.75,50.85,105400.0,40.4898,40.5137,40.3943,40.4739,105400.0
2011-06-06 14:00:00,50.86,50.91,50.8,50.89,49000.0,40.4818,40.5216,40.4341,40.5057,49000.0
2011-06-06 14:10:00,50.89,50.9,50.83,50.84,58200.0,40.5057,40.5137,40.458,40.4659,58200.0
2011-06-06 14:20:00,50.85,50.89,50.79,50.8,49500.0,40.4739,40.5057,40.4261,40.4341,49500.0
2011-06-06 14:30:00,50.8,50.87,50.79,50.82,48600.0,40.4341,40.4898,40.4261,40.45,48600.0
2011-06-06 14:40:00,50.84,50.9,50.82,50.85,77100.0,40.4659,40.5137,40.45,40.4739,77100.0
2011-06-06 14:50:00,50.86,50.86,50.7,50.78,103200.0,40.4818,40.4818,40.3545,40.4182,103200.0
2011-06-06 15:00:00,50.77,50.84,50.55,50.58,84500.0,40.4102,40.4659,40.2351,40.259,84500.0
2011-06-06 15:10:00,50.58,50.59,50.43,50.54,128300.0,40.259,40.2669,40.1396,40.2271,128300.0
2011-06-06 15:20:00,50.55,50.6,50.51,50.59,98100.0,40.2351,40.2749,40.2032,40.2669,98100.0
2011-06-06 15:30:00,50.59,50.84,50.58,50.67,109800.0,40.2669,40.4659,40.259,40.3306,109800.0
2011-06-06 15:40:00,50.67,50.85,50.67,50.78,190100.0,40.3306,40.4739,40.3306,40.4182,190100.0
2011-06-06 15:50:00,50.78,50.8,50.67,50.71,313900.0,40.4182,40.4341,40.3306,40.3624,313900.0
2011-06-07 09:30:00,51.0,51.0,50.52,50.76,319500.0,40.5933,40.5933,40.2112,40.4022,319500.0
2011-06-07 09:40:00,50.75,50.79,50.51,50.58,117200.0,40.3943,40.4261,40.2032,40.259,117200.0
2011-06-07 09:50:00,50.58,50.62,50.37,50.48,158900.0,40.259,40.2908,40.0918,40.1794,158900.0
2011-06-07 10:00:00,50.48,50.49,50.33,50.42,139300.0,40.1794,40.1873,40.06,40.1316,139300.0
2011-06-07 10:10:00,50.41,50.45,50.04,50.22,139900.0,40.1237,40.1555,39.8292,39.9724,139900.0
2011-06-07 10:20:00,50.22,50.24,49.97,50.04,132300.0,39.9724,39.9883,39.7734,39.8292,132300.0
2011-06-07 10:30:00,50.03,50.38,50.03,50.38,100700.0,39.8212,40.0998,39.8212,40.0998,100700.0
2011-06-07 10:40:00,50.37,50.44,50.29,50.38,114900.0,40.0918,40.1475,40.0281,40.0998,114900.0
2011-06-07 10:50:00,50.39,50.5,50.38,50.46,72900.0,40.1077,40.1953,40.0998,40.1635,72900.0
2011-06-07 11:00:00,50.46,50.5,50.38,50.5,62400.0,40.1635,40.1953,40.0998,40.1953,62400.0
2011-06-07 11:10:00,50.5,50.61,50.49,50.61,84800.0,40.1953,40.2828,40.1873,40.2828,84800.0
2011-06-07 11:20:00,50.62,50.68,50.48,50.5,87800.0,40.2908,40.3386,40.1794,40.1953,87800.0
2011-06-07 11:30:00,50.49,50.52,50.39,50.46,49800.0,40.1873,40.2112,40.1077,40.1635,49800.0
2011-06-07 11:40:00,50.46,50.5,50.44,50.46,60500.0,40.1635,40.1953,40.1475,40.1635,60500.0
2011-06-07 11:50:00,50.46,50.58,50.46,50.58,50600.0,40.1635,40.259,40.1635,40.259,50600.0
2011-06-07 12:00:00,50.59,50.63,50.53,50.63,27800.0,40.2669,40.2988,40.2192,40.2988,27800.0
2011-06-07 12:10:00,50.62,50.64,50.56,50.61,87000.0,40.2908,40.3067,40.243,40.2828,87000.0
2011-06-07 12:20:00,50.61,50.7,50.61,50.69,51500.0,40.2828,40.3545,40.2828,40.3465,51500.0
2011-06-07 12:30:00,50.69,50.72,50.64,50.64,29800.0,40.3465,40.3704,40.3067,40.3067,29800.0
2011-06-07 12:40:00,50.64,50.65,50.53,50.54,35600.0,40.3067,40.3147,40.2192,40.2271,35600.0
2011-06-07 12:50:00,50.55,50.66,50.54,50.64,30100.0,40.2351,40.3226,40.2271,40.3067,30100.0
2011-06-07 13:00:00,50.65,50.69,50.63,50.67,50900.0,40.3147,40.3465,40.2988,40.3306,50900.0
2011-06-07 13:10:00,50.68,50.78,50.68,50.78,89600.0,40.3386,40.4182,40.3386,40.4182,89600.0
2011-06-07 13:20:00,50.77,50.83,50.72,50.73,95100.0,40.4102,40.458,40.3704,40.3784,95100.0
2011-06-07 13:30:00,50.74,50.85,50.73,50.84,43800.0,40.3863,40.4739,40.3784,40.4659,43800.0
2011-06-07 13:40:00,50.83,50.84,50.71,50.71,78900.0,40.458,40.4659,40.3624,40.3624,78900.0
2011-06-07 13:50:00,50.71,50.74,50.7,50.73,73800.0,40.3624,40.3863,40.3545,40.3784,73800.0
2011-06-07 14:00:00,50.72,50.77,50.64,50.77,107600.0,40.3704,40.4102,40.3067,40.4102,107600.0
2011-06-07 14:10:00,50.77,50.77,50.72,50.75,49300.0,40.4102,40.4102,40.3704,40.3943,49300.0
2011-06-07 14:20:00,50.75,50.75,50.64,50.7,55100.0,40.3943,40.3943,40.3067,40.3545,55100.0
2011-06-07 14:30:00,50.69,50.7,50.59,50.61,49700.0,40.3465,40.3545,40.2669,40.2828,49700.0
2011-06-07 14:40:00,50.61,50.66,50.59,50.61,42100.0,40.2828,40.3226,40.2669,40.2828,42100.0
2011-06-07 14:50:00,50.6,50.61,50.51,50.57,55800.0,40.2749,40.2828,40.2032,40.251,55800.0
2011-06-07 15:00:00,50.57,50.59,50.5,50.5,54500.0,40.251,40.2669,40.1953,40.1953,54500.0
2011-06-07 15:10:00,50.5,50.55,50.46,50.47,58400.0,40.1953,40.2351,40.1635,40.1714,58400.0
2011-06-07 15:20:00,50.46,50.5,50.39,50.44,65200.0,40.1635,40.1953,40.1077,40.1475,65200.0
2011-06-07 15:30:00,50.45,50.45,50.33,50.33,86800.0,40.1555,40.1555,40.06,40.06,86800.0
2011-06-07 15:40:00,50.34,50.37,50.2,50.23,170200.0,40.0679,40.0918,39.9565,39.9804,170200.0
2011-06-07 15:50:00,50.24,50.31,50.13,50.16,263600.0,39.9883,40.0441,39.9008,39.9247,263600.0
2011-06-08 09:30:00,50.05,50.62,50.01,50.5,157300.0,39.8371,40.2908,39.8053,40.1953,157300.0
2011-06-08 09:40:00,50.51,50.92,50.38,50.41,245300.0,40.2032,40.5296,40.0998,40.1237,245300.0
2011-06-08 09:50:00,50.4,50.51,50.26,50.33,123100.0,40.1157,40.2032,40.0043,40.06,123100.0
2011-06-08 10:00:00,50.31,50.51,50.28,50.46,84800.0,40.0441,40.2032,40.0202,40.1635,84800.0
2011-06-08 10:10:00,50.45,50.46,50.31,50.32,61900.0,40.1555,40.1635,40.0441,40.052,61900.0
2011-06-08 10:20:00,50.28,50.32,50.11,50.32,59500.0,40.0202,40.052,39.8849,40.052,59500.0
2011-06-08 10:30:00,50.29,50.3,50.1,50.12,84300.0,40.0281,40.0361,39.8769,39.8928,84300.0
2011-06-08 10:40:00,50.11,50.36,50.07,50.35,89700.0,39.8849,40.0839,39.853,40.0759,89700.0
2011-06-08 10:50:00,50.35,50.39,50.26,50.34,163000.0,40.0759,40.1077,40.0043,40.0679,163000.0
2011-06-08 11:00:00,50.34,50.49,50.34,50.42,43600.0,40.0679,40.1873,40.0679,40.1316,43600.0
2011-06-08 11:10:00,50.43,50.43,50.29,50.35,60700.0,40.1396,40.1396,40.0281,40.0759,60700.0
2011-06-08 11:20:00,50.35,50.37,50.24,50.32,46100.0,40.0759,40.0918,39.9883,40.052,46100.0
2011-06-08 11:30:00,50.32,50.42,50.3,50.33,25000.0,40.052,40.1316,40.0361,40.06,25000.0
2011-06-08 11:40:00,50.32,50.4,50.28,50.3,48900.0,40.052,40.1157,40.0202,40.0361,48900.0
2011-06-08 11:50:00,50.31,50.5,50.27,50.49,77600.0,40.0441,40.1953,40.0122,40.1873,77600.0
2011-06-08 12:00:00,50.49,50.49,50.4,50.46,29400.0,40.1873,40.1873,40.1157,40.1635,29400.0
2011-06-08 12:10:00,50.46,50.5,50.4,50.43,17800.0,40.1635,40.1953,40.1157,40.1396,17800.0
2011-06-08 12:20:00,50.42,50.44,50.29,50.35,57100.0,40.1316,40.1475,40.0281,40.0759,57100.0
2011-06-08 12:30:00,50.36,50.38,50.26,50.31,39400.0,40.0839,40.0998,40.0043,40.0441,39400.0
2011-06-08 12:40:00,50.3,50.35,50.26,50.3,47900.0,40.0361,40.0759,40.0043,40.0361,47900.0
2011-06-08 12:50:00,50.3,50.39,50.3,50.38,44200.0,40.0361,40.1077,40.0361,40.0998,44200.0
2011-06-08 13:00:00,50.38,50.4,50.34,50.35,30500.0,40.0998,40.1157,40.0679,40.0759,30500.0
2011-06-08 13:10:00,50.34,50.35,50.25,50.34,45600.0,40.0679,40.0759,39.9963,40.0679,45600.0
2011-06-08 13:20:00,50.33,50.35,50.18,50.2,69100.0,40.06,40.0759,39.9406,39.9565,69100.0
2011-06-08 13:30:00,50.2,50.2,49.99,50.04,106400.0,39.9565,39.9565,39.7894,39.8292,106400.0
2011-06-08 13:40:00,50.03,50.19,49.99,50.15,70900.0,39.8212,39.9485,39.7894,39.9167,70900.0
2011-06-08 13:50:00,50.16,50.18,49.95,50.05,56400.0,39.9247,39.9406,39.7575,39.8371,56400.0
2011-06-08 14:00:00,50.04,50.19,50.02,50.11,59100.0,39.8292,39.9485,39.8132,39.8849,59100.0
2011-06-08 14:10:00,50.13,50.15,49.96,50.01,107900.0,39.9008,39.9167,39.7655,39.8053,107900.0
2011-06-08 14:20:00,50.02,50.02,49.64,49.66,292400.0,39.8132,39.8132,39.5108,39.5267,292400.0
2011-06-08 14:30:00,49.65,49.89,49.53,49.79,216400.0,39.5187,39.7098,39.4232,39.6302,216400.0
2011-06-08 14:40:00,49.79,49.88,49.76,49.78,64500.0,39.6302,39.7018,39.6063,39.6222,64500.0
2011-06-08 14:50:00,49.78,49.9,49.77,49.79,78800.0,39.6222,39.7177,39.6142,39.6302,78800.0
2011-06-08 15:00:00,49.8,49.83,49.65,49.66,115700.0,39.6381,39.662,39.5187,39.5267,115700.0
2011-06-08 15:10:00,49.66,49.71,49.52,49.56,110800.0,39.5267,39.5665,39.4153,39.4471,110800.0
2011-06-08 15:20:00,49.56,49.64,49.52,49.58,89600.0,39.4471,39.5108,39.4153,39.463,89600.0
2011-06-08 15:30:00,49.57,49.68,49.56,49.62,113100.0,39.4551,39.5426,39.4471,39.4949,113100.0
2011-06-08 15:40:00,49.62,49.78,49.56,49.73,131400.0,39.4949,39.6222,39.4471,39.5824,131400.0
2011-06-08 15:50:00,49.72,49.75,49.67,49.69,234700.0,39.5744,39.5983,39.5347,39.5506,234700.0
2011-06-09 09:30:00,49.98,50.32,49.94,50.3,165700.0,39.7814,40.052,39.7496,40.0361,165700.0
2011-06-09 09:40:00,50.3,50.44,50.01,50.22,74100.0,40.0361,40.1475,39.8053,39.9724,74100.0
2011-06-09 09:50:00,50.24,50.4,50.17,50.2,59500.0,39.9883,40.1157,39.9326,39.9565,59500.0
2011-06-09 10:00:00,50.2,50.34,50.11,50.27,63200.0,39.9565,40.0679,39.8849,40.0122,63200.0
2011-06-09 10:10:00,50.27,50.33,50.09,50.09,44600.0,40.0122,40.06,39.869,39.869,44600.0
2011-06-09 10:20:00,50.1,50.17,50.0,50.13,66900.0,39.8769,39.9326,39.7973,39.9008,66900.0
2011-06-09 10:30:00,50.13,50.41,50.12,50.36,65000.0,39.9008,40.1237,39.8928,40.0839,65000.0
2011-06-09 10:40:00,50.36,50.43,50.31,50.43,42500.0,40.0839,40.1396,40.0441,40.1396,42500.0
2011-06-09 10:50:00,50.43,50.52,50.38,50.47,32400.0,40.1396,40.2112,40.0998,40.1714,32400.0
2011-06-09 11:00:00,50.46,50.48,50.36,50.38,41000.0,40.1635,40.1794,40.0839,40.0998,41000.0
2011-06-09 11:10:00,50.38,50.39,50.32,50.33,35200.0,40.0998,40.1077,40.052,40.06,35200.0
2011-06-09 11:20:00,50.33,50.39,50.21,50.26,61200.0,40.06,40.1077,39.9645,40.0043,61200.0
2011-06-09 11:30:00,50.26,50.45,50.24,50.4,61900.0,40.0043,40.1555,39.9883,40.1157,61900.0
2011-06-09 11:40:00,50.4,50.51,50.37,50.51,46700.0,40.1157,40.2032,40.0918,40.2032,46700.0
2011-06-09 11:50:00,50.51,50.67,50.51,50.63,49500.0,40.2032,40.3306,40.2032,40.2988,49500.0
2011-06-09 12:00:00,50.63,50.67,50.57,50.67,50800.0,40.2988,40.3306,40.251,40.3306,50800.0
2011-06-09 12:10:00,50.67,50.71,50.46,50.5,50800.0,40.3306,40.3624,40.1635,40.1953,50800.0
2011-06-09 12:20:00,50.5,50.51,50.4,50.44,35500.0,40.1953,40.2032,40.1157,40.1475,35500.0
2011-06-09 12:30:00,50.44,50.5,50.43,50.45,33000.0,40.1475,40.1953,40.1396,40.1555,33000.0
2011-06-09 12:40:00,50.44,50.55,50.44,50.46,39400.0,40.1475,40.2351,40.1475,40.1635,39400.0
2011-06-09 12:50:00,50.46,50.6,50.46,50.54,39500.0,40.1635,40.2749,40.1635,40.2271,39500.0
2011-06-09 13:00:00,50.55,50.62,50.51,50.6,38800.0,40.2351,40.2908,40.2032,40.2749,38800.0
2011-06-09 13:10:00,50.59,50.64,50.56,50.62,37600.0,40.2669,40.3067,40.243,40.2908,37600.0
2011-06-09 13:20:00,50.61,50.62,50.52,50.52,37700.0,40.2828,40.2908,40.2112,40.2112,37700.0
2011-06-09 13:30:00,50.53,50.54,50.47,50.5,27100.0,40.2192,40.2271,40.1714,40.1953,27100.0
2011-06-09 13:40:00,50.5,50.56,50.49,50.51,26100.0,40.1953,40.243,40.1873,40.2032,26100.0
2011-06-09 13:50:00,50.5,50.62,50.5,50.52,26900.0,40.1953,40.2908,40.1953,40.2112,26900.0
2011-06-09 14:00:00,50.51,50.54,50.45,50.45,35500.0,40.2032,40.2271,40.1555,40.1555,35500.0
2011-06-09 14:10:00,50.45,50.53,50.45,50.52,31000.0,40.1555,40.2192,40.1555,40.2112,31000.0
2011-06-09 14:20:00,50.52,50.52,50.42,50.44,47000.0,40.2112,40.2112,40.1316,40.1475,47000.0
2011-06-09 14:30:00,50.44,50.44,50.27,50.35,41900.0,40.1475,40.1475,40.0122,40.0759,41900.0
2011-06-09 14:40:00,50.34,50.44,50.34,50.43,31900.0,40.0679,40.1475,40.0679,40.1396,31900.0
2011-06-09 14:50:00,50.44,50.56,50.44,50.55,36300.0,40.1475,40.243,40.1475,40.2351,36300.0
2011-06-09 15:00:00,50.54,50.54,50.38,50.38,50200.0,40.2271,40.2271,40.0998,40.0998,50200.0
2011-06-09 15:10:00,50.39,50.39,50.26,50.26,49400.0,40.1077,40.1077,40.0043,40.0043,49400.0
2011-06-09 15:20:00,50.26,50.3,50.26,50.29,47300.0,40.0043,40.0361,40.0043,40.0281,47300.0
2011-06-09 15:30:00,50.29,50.3,50.16,50.23,103000.0,40.0281,40.0361,39.9247,39.9804,103000.0
2011-06-09 15:40:00,50.23,50.28,50.1,50.16,152300.0,39.9804,40.0202,39.8769,39.9247,152300.0
2011-06-09 15:50:00,50.16,50.21,50.12,50.16,246500.0,39.9247,39.9645,39.8928,39.9247,246500.0
2011-06-10 09:30:00,49.97,50.0,49.5,49.5,90300.0,39.7734,39.7973,39.3993,39.3993,90300.0
2011-06-10 09:40:00,49.48,49.63,49.43,49.52,64900.0,39.3834,39.5028,39.3436,39.4153,64900.0
2011-06-10 09:50:00,49.46,49.47,49.2,49.25,91600.0,39.3675,39.3755,39.1606,39.2004,91600.0
2011-06-10 10:00:00,49.25,49.28,49.06,49.06,59200.0,39.2004,39.2242,39.0491,39.0491,59200.0
2011-06-10 10:10:00,49.06,49.45,49.06,49.45,76800.0,39.0491,39.3595,39.0491,39.3595,76800.0
2011-06-10 10:20:00,49.46,49.52,49.32,49.51,105200.0,39.3675,39.4153,39.2561,39.4073,105200.0
2011-06-10 10:30:00,49.52,49.55,49.3,49.37,119900.0,39.4153,39.4391,39.2402,39.2959,119900.0
2011-06-10 10:40:00,49.36,49.37,49.16,49.33,99200.0,39.2879,39.2959,39.1287,39.264,99200.0
2011-06-10 10:50:00,49.35,49.39,49.21,49.32,55100.0,39.2799,39.3118,39.1685,39.2561,55100.0
2011-06-10 11:00:00,49.32,49.33,48.95,49.04,103200.0,39.2561,39.264,38.9616,39.0332,103200.0
2011-06-10 11:10:00,49.01,49.23,49.01,49.23,106000.0,39.0093,39.1844,39.0093,39.1844,106000.0
2011-06-10 11:20:00,49.23,49.28,49.16,49.21,65000.0,39.1844,39.2242,39.1287,39.1685,65000.0
2011-06-10 11:30:00,49.2,49.22,49.04,49.04,37700.0,39.1606,39.1765,39.0332,39.0332,37700.0
2011-06-10 11:40:00,49.05,49.37,49.05,49.37,96300.0,39.0412,39.2959,39.0412,39.2959,96300.0
2011-06-10 11:50:00,49.37,49.39,49.26,49.28,35600.0,39.2959,39.3118,39.2083,39.2242,35600.0
2011-06-10 12:00:00,49.28,49.34,49.27,49.34,50400.0,39.2242,39.272,39.2163,39.272,50400.0
2011-06-10 12:10:00,49.33,49.33,49.17,49.26,46600.0,39.264,39.264,39.1367,39.2083,46600.0
2011-06-10 12:20:00,49.27,49.32,49.24,49.26,43500.0,39.2163,39.2561,39.1924,39.2083,43500.0
2011-06-10 12:30:00,49.26,49.37,49.26,49.36,40800.0,39.2083,39.2959,39.2083,39.2879,40800.0
2011-06-10 12:40:00,49.35,49.36,49.28,49.28,34800.0,39.2799,39.2879,39.2242,39.2242,34800.0
2011-06-10 12:50:00,49.29,49.36,49.29,49.3,37300.0,39.2322,39.2879,39.2322,39.2402,37300.0
2011-06-10 13:00:00,49.3,49.3,49.19,49.19,40000.0,39.2402,39.2402,39.1526,39.1526,40000.0
2011-06-10 13:10:00,49.19,49.2,48.92,48.95,114500.0,39.1526,39.1606,38.9377,38.9616,114500.0
2011-06-10 13:20:00,48.95,49.04,48.85,49.04,61000.0,38.9616,39.0332,38.882,39.0332,61000.0
2011-06-10 13:30:00,49.03,49.05,48.95,48.99,53900.0,39.0252,39.0412,38.9616,38.9934,53900.0
2011-06-10 13:40:00,49.0,49.0,48.89,48.95,66500.0,39.0014,39.0014,38.9138,38.9616,66500.0
2011-06-10 13:50:00,48.96,49.05,48.94,49.05,61900.0,38.9695,39.0412,38.9536,39.0412,61900.0
2011-06-10 14:00:00,49.06,49.79,49.06,49.65,252800.0,39.0491,39.6302,39.0491,39.5187,252800.0
2011-06-10 14:10:00,49.62,49.85,49.45,49.81,190100.0,39.4949,39.6779,39.3595,39.6461,190100.0
2011-06-10 14:20:00,49.79,49.97,49.62,49.77,167000.0,39.6302,39.7734,39.4949,39.6142,167000.0
2011-06-10 14:30:00,49.76,49.9,49.64,49.67,149100.0,39.6063,39.7177,39.5108,39.5347,149100.0
2011-06-10 14:40:00,49.66,49.8,49.6,49.72,138700.0,39.5267,39.6381,39.4789,39.5744,138700.0
2011-06-10 14:50:00,49.72,50.01,49.71,50.01,153700.0,39.5744,39.8053,39.5665,39.8053,153700.0
2011-06-10 15:00:00,50.02,50.03,49.76,49.84,197700.0,39.8132,39.8212,39.6063,39.67,197700.0
2011-06-10 15:10:00,49.84,50.07,49.83,50.02,75200.0,39.67,39.853,39.662,39.8132,75200.0
2011-06-10 15:20:00,50.01,50.02,49.79,49.82,87600.0,39.8053,39.8132,39.6302,39.654,87600.0
2011-06-10 15:30:00,49.82,49.9,49.75,49.82,103200.0,39.654,39.7177,39.5983,39.654,103200.0
2011-06-10 15:40:00,49.82,49.88,49.51,49.61,197600.0,39.654,39.7018,39.4073,39.4869,197600.0
2011-06-10 15:50:00,49.61,49.62,49.5,49.54,343100.0,39.4869,39.4949,39.3993,39.4312,343100.0
2011-06-13 09:30:00,49.81,50.03,49.69,49.87,78600.0,39.6461,39.8212,39.5506,39.6938,78600.0
2011-06-13 09:40:00,49.85,50.04,49.82,49.97,65100.0,39.6779,39.8292,39.654,39.7734,65100.0
2011-06-13 09:50:00,49.97,50.02,49.9,49.94,80900.0,39.7734,39.8132,39.7177,39.7496,80900.0
2011-06-13 10:00:00,49.94,49.98,49.76,49.81,177800.0,39.7496,39.7814,39.6063,39.6461,177800.0
2011-06-13 10:10:00,49.81,49.87,49.75,49.83,61200.0,39.6461,39.6938,39.5983,39.662,61200.0
2011-06-13 10:20:00,49.83,49.97,49.8,49.92,64800.0,39.662,39.7734,39.6381,39.7336,64800.0
2011-06-13 10:30:00,49.91,49.99,49.77,49.92,63800.0,39.7257,39.7894,39.6142,39.7336,63800.0
2011-06-13 10:40:00,49.91,50.09,49.83,50.07,90000.0,39.7257,39.869,39.662,39.853,90000.0
2011-06-13 10:50:00,50.08,50.12,50.03,50.12,145600.0,39.861,39.8928,39.8212,39.8928,145600.0
2011-06-13 11:00:00,50.11,50.14,49.99,50.01,142200.0,39.8849,39.9087,39.7894,39.8053,142200.0
2011-06-13 11:10:00,50.0,50.08,49.86,50.0,67900.0,39.7973,39.861,39.6859,39.7973,67900.0
2011-06-13 11:20:00,50.0,50.09,49.96,50.04,45600.0,39.7973,39.869,39.7655,39.8292,45600.0
2011-06-13 11:30:00,50.03,50.1,49.98,50.05,38200.0,39.8212,39.8769,39.7814,39.8371,38200.0
2011-06-13 11:40:00,50.05,50.13,50.0,50.02,50400.0,39.8371,39.9008,39.7973,39.8132,50400.0
2011-06-13 11:50:00,50.02,50.11,49.98,50.01,60300.0,39.8132,39.8849,39.7814,39.8053,60300.0
2011-06-13 12:00:00,50.01,50.14,50.0,50.1,45900.0,39.8053,39.9087,39.7973,39.8769,45900.0
2011-06-13 12:10:00,50.1,50.15,50.0,50.03,43300.0,39.8769,39.9167,39.7973,39.8212,43300.0
2011-06-13 12:20:00,50.02,50.1,49.88,49.92,117300.0,39.8132,39.8769,39.7018,39.7336,117300.0
2011-06-13 12:30:00,49.92,50.04,49.92,49.98,33400.0,39.7336,39.8292,39.7336,39.7814,33400.0
2011-06-13 12:40:00,50.0,50.0,49.92,49.97,25100.0,39.7973,39.7973,39.7336,39.7734,25100.0
2011-06-13 12:50:00,49.96,49.98,49.82,49.87,41600.0,39.7655,39.7814,39.654,39.6938,41600.0
2011-06-13 13:00:00,49.87,49.87,49.73,49.83,88800.0,39.6938,39.6938,39.5824,39.662,88800.0
2011-06-13 13:10:00,49.83,49.99,49.8,49.99,40500.0,39.662,39.7894,39.6381,39.7894,40500.0
2011-06-13 13:20:00,49.99,50.05,49.9,50.03,29300.0,39.7894,39.8371,39.7177,39.8212,29300.0
2011-06-13 13:30:00,50.03,50.07,49.94,49.97,31500.0,39.8212,39.853,39.7496,39.7734,31500.0
2011-06-13 13:40:00,49.98,50.16,49.98,50.09,131400.0,39.7814,39.9247,39.7814,39.869,131400.0
2011-06-13 13:50:00,50.09,50.22,50.08,50.22,98700.0,39.869,39.9724,39.861,39.9724,98700.0
2011-06-13 14:00:00,50.21,50.31,50.17,50.23,88800.0,39.9645,40.0441,39.9326,39.9804,88800.0
2011-06-13 14:10:00,50.23,50.3,50.15,50.16,58900.0,39.9804,40.0361,39.9167,39.9247,58900.0
2011-06-13 14:20:00,50.16,50.21,50.05,50.11,100700.0,39.9247,39.9645,39.8371,39.8849,100700.0
2011-06-13 14:30:00,50.11,50.15,50.05,50.13,52700.0,39.8849,39.9167,39.8371,39.9008,52700.0
2011-06-13 14:40:00,50.13,50.31,50.13,50.3,111800.0,39.9008,40.0441,39.9008,40.0361,111800.0
2011-06-13 14:50:00,50.31,50.32,50.16,50.17,55200.0,40.0441,40.052,39.9247,39.9326,55200.0
2011-06-13 15:00:00,50.16,50.26,50.1,50.1,65700.0,39.9247,40.0043,39.8769,39.8769,65700.0
2011-06-13 15:10:00,50.09,50.17,49.99,50.05,97900.0,39.869,39.9326,39.7894,39.8371,97900.0
2011-06-13 15:20:00,50.05,50.1,50.05,50.06,135000.0,39.8371,39.8769,39.8371,39.8451,135000.0
2011-06-13 15:30:00,50.05,50.1,50.0,50.01,83000.0,39.8371,39.8769,39.7973,39.8053,83000.0
2011-06-13 15:40:00,50.01,50.09,50.0,50.07,122600.0,39.8053,39.869,39.7973,39.853,122600.0
2011-06-13 15:50:00,50.07,50.12,50.04,50.04,246600.0,39.853,39.8928,39.8292,39.8292,246600.0
2011-06-14 09:30:00,50.52,50.63,50.25,50.25,421300.0,40.2112,40.2988,39.9963,39.9963,421300.0
2011-06-14 09:40:00,50.26,50.27,49.95,50.14,554400.0,40.0043,40.0122,39.7575,39.9087,554400.0
2011-06-14 09:50:00,50.14,50.18,49.93,49.97,331400.0,39.9087,39.9406,39.7416,39.7734,331400.0
2011-06-14 10:00:00,49.99,50.0,49.53,49.57,336800.0,39.7894,39.7973,39.4232,39.4551,336800.0
2011-06-14 10:10:00,49.55,49.63,49.28,49.37,237700.0,39.4391,39.5028,39.2242,39.2959,237700.0
2011-06-14 10:20:00,49.37,49.46,49.24,49.27,223600.0,39.2959,39.3675,39.1924,39.2163,223600.0
2011-06-14 10:30:00,49.27,49.38,49.24,49.35,203200.0,39.2163,39.3038,39.1924,39.2799,203200.0
2011-06-14 10:40:00,49.34,49.36,49.11,49.11,272800.0,39.272,39.2879,39.0889,39.0889,272800.0
2011-06-14 10:50:00,49.12,49.12,49.0,49.08,317000.0,39.0969,39.0969,39.0014,39.065,317000.0
2011-06-14 11:00:00,49.09,49.09,48.81,48.95,254400.0,39.073,39.073,38.8501,38.9616,254400.0
2011-06-14 11:10:00,48.94,49.13,48.94,48.95,224900.0,38.9536,39.1048,38.9536,38.9616,224900.0
2011-06-14 11:20:00,48.96,49.02,48.78,48.84,235300.0,38.9695,39.0173,38.8263,38.874,235300.0
2011-06-14 11:30:00,48.84,49.04,48.84,48.92,143200.0,38.874,39.0332,38.874,38.9377,143200.0
2011-06-14 11:40:00,48.92,48.92,48.77,48.78,151300.0,38.9377,38.9377,38.8183,38.8263,151300.0
2011-06-14 11:50:00,48.78,48.91,48.77,48.87,156700.0,38.8263,38.9297,38.8183,38.8979,156700.0
2011-06-14 12:00:00,48.88,48.89,48.73,48.75,183400.0,38.9059,38.9138,38.7865,38.8024,183400.0
2011-06-14 12:10:00,48.75,48.76,48.62,48.68,134200.0,38.8024,38.8103,38.6989,38.7467,134200.0
2011-06-14 12:20:00,48.68,48.92,48.68,48.87,133800.0,38.7467,38.9377,38.7467,38.8979,133800.0
2011-06-14 12:30:00,48.87,48.87,48.54,48.54,142500.0,38.8979,38.8979,38.6352,38.6352,142500.0
2011-06-14 12:40:00,48.54,48.59,48.5,48.57,218400.0,38.6352,38.675,38.6034,38.6591,218400.0
2011-06-14 12:50:00,48.58,48.65,48.55,48.59,138700.0,38.6671,38.7228,38.6432,38.675,138700.0
2011-06-14 13:00:00,48.59,48.6,48.49,48.56,207700.0,38.675,38.683,38.5954,38.6512,207700.0
2011-06-14 13:10:00,48.57,48.62,48.5,48.56,176400.0,38.6591,38.6989,38.6034,38.6512,176400.0
2011-06-14 13:20:00,48.56,48.61,48.55,48.57,101100.0,38.6512,38.6909,38.6432,38.6591,101100.0
2011-06-14 13:30:00,48.56,48.7,48.53,48.62,176700.0,38.6512,38.7626,38.6273,38.6989,176700.0
2011-06-14 13:40:00,48.61,48.63,48.52,48.62,210500.0,38.6909,38.7069,38.6193,38.6989,210500.0
2011-06-14 13:50:00,48.62,48.68,48.6,48.6,105600.0,38.6989,38.7467,38.683,38.683,105600.0
2011-06-14 14:00:00,48.6,48.65,48.5,48.56,158800.0,38.683,38.7228,38.6034,38.6512,158800.0
2011-06-14 14:10:00,48.56,48.67,48.52,48.65,215800.0,38.6512,38.7387,38.6193,38.7228,215800.0
2011-06-14 14:20:00,48.64,48.66,48.55,48.55,128100.0,38.7148,38.7307,38.6432,38.6432,128100.0
2011-06-14 14:30:00,48.55,48.6,48.4,48.44,214400.0,38.6432,38.683,38.5238,38.5556,214400.0
2011-06-14 14:40:00,48.44,48.61,48.33,48.57,278700.0,38.5556,38.6909,38.4681,38.6591,278700.0
2011-06-14 14:50:00,48.58,48.63,48.51,48.61,175900.0,38.6671,38.7069,38.6114,38.6909,175900.0
2011-06-14 15:00:00,48.62,48.69,48.54,48.54,263100.0,38.6989,38.7546,38.6352,38.6352,263100.0
2011-06-14 15:10:00,48.54,48.7,48.48,48.69,248800.0,38.6352,38.7626,38.5875,38.7546,248800.0
2011-06-14 15:20:00,48.7,48.76,48.6,48.66,320000.0,38.7626,38.8103,38.683,38.7307,320000.0
2011-06-14 15:30:00,48.67,48.67,48.44,48.46,297300.0,38.7387,38.7387,38.5556,38.5716,297300.0
2011-06-14 15:40:00,48.45,48.48,48.3,48.32,560300.0,38.5636,38.5875,38.4442,38.4601,560300.0
2011-06-14 15:50:00,48.32,48.43,48.25,48.41,826200.0,38.4601,38.5477,38.4044,38.5318,826200.0
2011-06-15 09:30:00,48.09,48.83,47.85,48.38,408000.0,38.2771,38.8661,38.086,38.5079,408000.0
2011-06-15 09:40:00,48.38,48.79,48.31,48.62,212800.0,38.5079,38.8342,38.4522,38.6989,212800.0
2011-06-15 09:50:00,48.62,48.83,48.62,48.75,123500.0,38.6989,38.8661,38.6989,38.8024,123500.0
2011-06-15 10:00:00,48.75,48.76,48.48,48.7,163400.0,38.8024,38.8103,38.5875,38.7626,163400.0
2011-06-15 10:10:00,48.69,48.76,48.65,48.66,134000.0,38.7546,38.8103,38.7228,38.7307,134000.0
2011-06-15 10:20:00,48.65,48.65,48.37,48.39,104000.0,38.7228,38.7228,38.4999,38.5158,104000.0
2011-06-15 10:30:00,48.4,48.48,48.31,48.43,137600.0,38.5238,38.5875,38.4522,38.5477,137600.0
2011-06-15 10:40:00,48.43,48.45,48.33,48.4,111700.0,38.5477,38.5636,38.4681,38.5238,111700.0
2011-06-15 10:50:00,48.4,48.54,48.4,48.47,93000.0,38.5238,38.6352,38.5238,38.5795,93000.0
2011-06-15 11:00:00,48.48,48.54,48.43,48.44,87100.0,38.5875,38.6352,38.5477,38.5556,87100.0
2011-06-15 11:10:00,48.43,48.5,48.38,48.4,101400.0,38.5477,38.6034,38.5079,38.5238,101400.0
2011-06-15 11:20:00,48.4,48.41,48.15,48.28,130900.0,38.5238,38.5318,38.3248,38.4283,130900.0
2011-06-15 11:30:00,48.28,48.33,48.1,48.16,117600.0,38.4283,38.4681,38.285,38.3328,117600.0
2011-06-15 11:40:00,48.16,48.17,47.9,47.91,155700.0,38.3328,38.3407,38.1258,38.1338,155700.0
2011-06-15 11:50:00,47.91,48.09,47.89,48.08,158800.0,38.1338,38.2771,38.1179,38.2691,158800.0
2011-06-15 12:00:00,48.07,48.11,47.87,47.88,100200.0,38.2611,38.293,38.1019,38.1099,100200.0
2011-06-15 12:10:00,47.87,47.99,47.79,47.8,145200.0,38.1019,38.1975,38.0383,38.0462,145200.0
2011-06-15 12:20:00,47.81,47.83,47.42,47.69,181100.0,38.0542,38.0701,37.7438,37.9587,181100.0
2011-06-15 12:30:00,47.69,47.79,47.62,47.66,137900.0,37.9587,38.0383,37.903,37.9348,137900.0
2011-06-15 12:40:00,47.66,47.82,47.64,47.82,68200.0,37.9348,38.0622,37.9189,38.0622,68200.0
2011-06-15 12:50:00,47.82,47.88,47.59,47.63,84200.0,38.0622,38.1099,37.8791,37.9109,84200.0
2011-06-15 13:00:00,47.64,47.7,47.54,47.61,86700.0,37.9189,37.9666,37.8393,37.895,86700.0
2011-06-15 13:10:00,47.6,47.74,47.57,47.64,54900.0,37.887,37.9985,37.8632,37.9189,54900.0
2011-06-15 13:20:00,47.65,47.77,47.53,47.73,73500.0,37.9268,38.0224,37.8313,37.9905,73500.0
2011-06-15 13:30:00,47.73,47.79,47.62,47.72,62400.0,37.9905,38.0383,37.903,37.9826,62400.0
2011-06-15 13:40:00,47.72,47.87,47.71,47.77,81900.0,37.9826,38.1019,37.9746,38.0224,81900.0
2011-06-15 13:50:00,47.77,47.82,47.68,47.81,68200.0,38.0224,38.0622,37.9507,38.0542,68200.0
2011-06-15 14:00:00,47.8,48.07,47.79,47.92,122300.0,38.0462,38.2611,38.0383,38.1417,122300.0
2011-06-15 14:10:00,47.91,47.94,47.81,47.81,69900.0,38.1338,38.1577,38.0542,38.0542,69900.0
2011-06-15 14:20:00,47.81,47.89,47.67,47.68,99500.0,38.0542,38.1179,37.9428,37.9507,99500.0
2011-06-15 14:30:00,47.68,47.9,47.67,47.89,78900.0,37.9507,38.1258,37.9428,38.1179,78900.0
2011-06-15 14:40:00,47.9,47.92,47.65,47.79,124700.0,38.1258,38.1417,37.9268,38.0383,124700.0
2011-06-15 14:50:00,47.79,47.86,47.69,47.71,116600.0,38.0383,38.094,37.9587,37.9746,116600.0
2011-06-15 15:00:00,47.72,47.77,47.44,47.45,191000.0,37.9826,38.0224,37.7597,37.7677,191000.0
2011-06-15 15:10:00,47.45,47.45,47.34,47.36,192700.0,37.7677,37.7677,37.6801,37.696,192700.0
2011-06-15 15:20:00,47.37,47.58,47.33,47.43,283700.0,37.704,37.8711,37.6721,37.7517,283700.0
2011-06-15 15:30:00,47.44,47.63,47.39,47.61,329500.0,37.7597,37.9109,37.7199,37.895,329500.0
2011-06-15 15:40:00,47.61,47.98,47.61,47.85,556900.0,37.895,38.1895,37.895,38.086,556900.0
2011-06-15 15:50:00,47.85,47.92,47.78,47.87,731300.0,38.086,38.1417,38.0303,38.1019,731300.0
2011-06-16 09:30:00,47.85,48.38,47.77,48.35,301900.0,38.086,38.5079,38.0224,38.484,301900.0
2011-06-16 09:40:00,48.33,49.02,48.29,48.9,265200.0,38.4681,39.0173,38.4362,38.9218,265200.0
2011-06-16 09:50:00,48.89,48.95,48.63,48.78,259100.0,38.9138,38.9616,38.7069,38.8263,259100.0
2011-06-16 10:00:00,48.77,49.02,48.52,48.91,224600.0,38.8183,39.0173,38.6193,38.9297,224600.0
2011-06-16 10:10:00,48.93,49.11,48.61,49.03,145800.0,38.9457,39.0889,38.6909,39.0252,145800.0
2011-06-16 10:20:00,49.05,49.13,48.93,49.01,115700.0,39.0412,39.1048,38.9457,39.0093,115700.0
2011-06-16 10:30:00,49.01,49.3,48.87,49.3,186900.0,39.0093,39.2402,38.8979,39.2402,186900.0
2011-06-16 10:40:00,49.3,49.3,49.08,49.18,171900.0,39.2402,39.2402,39.065,39.1446,171900.0
2011-06-16 10:50:00,49.18,49.36,49.18,49.34,211000.0,39.1446,39.2879,39.1446,39.272,211000.0
2011-06-16 11:00:00,49.33,49.36,49.03,49.11,178700.0,39.264,39.2879,39.0252,39.0889,178700.0
2011-06-16 11:10:00,49.09,49.31,49.05,49.3,95200.0,39.073,39.2481,39.0412,39.2402,95200.0
2011-06-16 11:20:00,49.31,49.38,49.15,49.35,92400.0,39.2481,39.3038,39.1208,39.2799,92400.0
2011-06-16 11:30:00,49.35,49.43,49.25,49.25,73500.0,39.2799,39.3436,39.2004,39.2004,73500.0
2011-06-16 11:40:00,49.25,49.25,49.07,49.09,74100.0,39.2004,39.2004,39.0571,39.073,74100.0
2011-06-16 11:50:00,49.08,49.12,48.95,49.03,68000.0,39.065,39.0969,38.9616,39.0252,68000.0
2011-06-16 12:00:00,49.03,49.15,49.0,49.08,74800.0,39.0252,39.1208,39.0014,39.065,74800.0
2011-06-16 12:10:00,49.07,49.11,48.98,49.03,45400.0,39.0571,39.0889,38.9854,39.0252,45400.0
2011-06-16 12:20:00,49.03,49.21,49.02,49.2,68200.0,39.0252,39.1685,39.0173,39.1606,68200.0
2011-06-16 12:30:00,49.19,49.22,48.98,49.01,125100.0,39.1526,39.1765,38.9854,39.0093,125100.0
2011-06-16 12:40:00,49.01,49.03,48.42,48.44,732400.0,39.0093,39.0252,38.5397,38.5556,732400.0
2011-06-16 12:50:00,48.44,48.65,48.34,48.58,425800.0,38.5556,38.7228,38.476,38.6671,425800.0
2011-06-16 13:00:00,48.57,49.3,48.54,49.24,455500.0,38.6591,39.2402,38.6352,39.1924,455500.0
2011-06-16 13:10:00,49.25,49.91,49.23,49.5,677200.0,39.2004,39.7257,39.1844,39.3993,677200.0
2011-06-16 13:20:00,49.49,49.66,49.27,49.55,328000.0,39.3914,39.5267,39.2163,39.4391,328000.0
2011-06-16 13:30:00,49.54,49.57,49.17,49.2,334100.0,39.4312,39.4551,39.1367,39.1606,334100.0
2011-06-16 13:40:00,49.2,49.47,49.2,49.37,211300.0,39.1606,39.3755,39.1606,39.2959,211300.0
2011-06-16 13:50:00,49.36,49.36,48.97,48.99,222500.0,39.2879,39.2879,38.9775,38.9934,222500.0
2011-06-16 14:00:00,48.99,49.07,48.91,48.96,194400.0,38.9934,39.0571,38.9297,38.9695,194400.0
2011-06-16 14:10:00,48.95,49.02,48.69,48.77,158900.0,38.9616,39.0173,38.7546,38.8183,158900.0
2011-06-16 14:20:00,48.77,48.88,48.69,48.8,192900.0,38.8183,38.9059,38.7546,38.8422,192900.0
2011-06-16 14:30:00,48.8,48.83,48.68,48.73,129500.0,38.8422,38.8661,38.7467,38.7865,129500.0
2011-06-16 14:40:00,48.73,48.86,48.65,48.65,120500.0,38.7865,38.8899,38.7228,38.7228,120500.0
2011-06-16 14:50:00,48.66,48.97,48.65,48.93,116100.0,38.7307,38.9775,38.7228,38.9457,116100.0
2011-06-16 15:00:00,48.93,49.11,48.89,49.09,108600.0,38.9457,39.0889,38.9138,39.073,108600.0
2011-06-16 15:10:00,49.1,49.17,49.09,49.16,143100.0,39.081,39.1367,39.073,39.1287,143100.0
2011-06-16 15:20:00,49.16,49.28,49.05,49.05,155100.0,39.1287,39.2242,39.0412,39.0412,155100.0
2011-06-16 15:30:00,49.04,49.29,49.01,49.18,313700.0,39.0332,39.2322,39.0093,39.1446,313700.0
2011-06-16 15:40:00,49.18,49.19,48.98,49.02,328800.0,39.1446,39.1526,38.9854,39.0173,328800.0
2011-06-16 15:50:00,49.02,49.11,48.97,48.99,587800.0,39.0173,39.0889,38.9775,38.9934,587800.0
2011-06-17 09:30:00,49.42,49.81,48.96,48.99,928400.0,39.3357,39.6461,38.9695,38.9934,928400.0
2011-06-17 09:40:00,48.95,49.44,48.67,48.93,401200.0,38.9616,39.3516,38.7387,38.9457,401200.0
2011-06-17 09:50:00,48.93,48.93,48.54,48.68,220700.0,38.9457,38.9457,38.6352,38.7467,220700.0
2011-06-17 10:00:00,48.68,48.8,48.39,48.41,342600.0,38.7467,38.8422,38.5158,38.5318,342600.0
2011-06-17 10:10:00,48.42,48.56,48.28,48.29,199600.0,38.5397,38.6512,38.4283,38.4362,199600.0
2011-06-17 10:20:00,48.29,48.39,48.24,48.38,181300.0,38.4362,38.5158,38.3964,38.5079,181300.0
2011-06-17 10:30:00,48.38,48.56,48.37,48.49,135900.0,38.5079,38.6512,38.4999,38.5954,135900.0
2011-06-17 10:40:00,48.49,48.58,48.34,48.57,92900.0,38.5954,38.6671,38.476,38.6591,92900.0
2011-06-17 10:50:00,48.56,48.75,48.51,48.72,120200.0,38.6512,38.8024,38.6114,38.7785,120200.0
2011-06-17 11:00:00,48.71,48.77,48.69,48.71,128700.0,38.7705,38.8183,38.7546,38.7705,128700.0
2011-06-17 11:10:00,48.7,48.93,48.7,48.91,91000.0,38.7626,38.9457,38.7626,38.9297,91000.0
2011-06-17 11:20:00,48.91,48.91,48.63,48.65,131800.0,38.9297,38.9297,38.7069,38.7228,131800.0
2011-06-17 11:30:00,48.66,48.74,48.5,48.72,155200.0,38.7307,38.7944,38.6034,38.7785,155200.0
2011-06-17 11:40:00,48.7,48.79,48.69,48.77,43000.0,38.7626,38.8342,38.7546,38.8183,43000.0
2011-06-17 11:50:00,48.77,48.9,48.77,48.83,51800.0,38.8183,38.9218,38.8183,38.8661,51800.0
2011-06-17 12:00:00,48.84,48.85,48.7,48.76,73300.0,38.874,38.882,38.7626,38.8103,73300.0
2011-06-17 12:10:00,48.76,48.77,48.57,48.59,63200.0,38.8103,38.8183,38.6591,38.675,63200.0
2011-06-17 12:20:00,48.58,48.7,48.51,48.57,63200.0,38.6671,38.7626,38.6114,38.6591,63200.0
2011-06-17 12:30:00,48.57,48.7,48.5,48.52,69000.0,38.6591,38.7626,38.6034,38.6193,69000.0
2011-06-17 12:40:00,48.52,48.65,48.52,48.61,56200.0,38.6193,38.7228,38.6193,38.6909,56200.0
2011-06-17 12:50:00,48.61,48.61,48.53,48.59,109300.0,38.6909,38.6909,38.6273,38.675,109300.0
2011-06-17 13:00:00,48.6,48.61,48.53,48.56,45100.0,38.683,38.6909,38.6273,38.6512,45100.0
2011-06-17 13:10:00,48.56,48.57,48.47,48.5,43000.0,38.6512,38.6591,38.5795,38.6034,43000.0
2011-06-17 13:20:00,48.5,48.55,48.44,48.53,22000.0,38.6034,38.6432,38.5556,38.6273,22000.0
2011-06-17 13:30:00,48.53,48.64,48.5,48.64,36900.0,38.6273,38.7148,38.6034,38.7148,36900.0
2011-06-17 13:40:00,48.63,48.64,48.51,48.56,27400.0,38.7069,38.7148,38.6114,38.6512,27400.0
2011-06-17 13:50:00,48.56,48.6,48.43,48.52,46300.0,38.6512,38.683,38.5477,38.6193,46300.0
2011-06-17 14:00:00,48.52,48.75,48.52,48.75,70000.0,38.6193,38.8024,38.6193,38.8024,70000.0
2011-06-17 14:10:00,48.74,48.87,48.68,48.79,57000.0,38.7944,38.8979,38.7467,38.8342,57000.0
2011-06-17 14:20:00,48.79,48.89,48.79,48.86,74900.0,38.8342,38.9138,38.8342,38.8899,74900.0
2011-06-17 14:30:00,48.86,48.88,48.73,48.77,49600.0,38.8899,38.9059,38.7865,38.8183,49600.0
2011-06-17 14:40:00,48.77,48.81,48.67,48.74,74800.0,38.8183,38.8501,38.7387,38.7944,74800.0
2011-06-17 14:50:00,48.75,48.75,48.67,48.71,48700.0,38.8024,38.8024,38.7387,38.7705,48700.0
2011-06-17 15:00:00,48.71,48.79,48.69,48.71,78300.0,38.7705,38.8342,38.7546,38.7705,78300.0
2011-06-17 15:10:00,48.71,48.8,48.57,48.61,196800.0,38.7705,38.8422,38.6591,38.6909,196800.0
2011-06-17 15:20:00,48.62,48.87,48.62,48.8,160300.0,38.6989,38.8979,38.6989,38.8422,160300.0
2011-06-17 15:30:00,48.8,48.84,48.68,48.8,149600.0,38.8422,38.874,38.7467,38.8422,149600.0
2011-06-17 15:40:00,48.8,48.99,48.79,48.95,195000.0,38.8422,38.9934,38.8342,38.9616,195000.0
2011-06-17 15:50:00,48.95,48.95,48.79,48.85,365000.0,38.9616,38.9616,38.8342,38.882,365000.0
2011-06-20 09:30:00,48.72,49.09,48.57,48.61,140000.0,38.7785,39.073,38.6591,38.6909,140000.0
2011-06-20 09:40:00,48.61,48.92,48.61,48.86,82500.0,38.6909,38.9377,38.6909,38.8899,82500.0
2011-06-20 09:50:00,48.86,49.23,48.86,49.2,112400.0,38.8899,39.1844,38.8899,39.1606,112400.0
2011-06-20 10:00:00,49.22,49.4,49.15,49.21,165600.0,39.1765,39.3197,39.1208,39.1685,165600.0
2011-06-20 10:10:00,49.2,49.37,49.15,49.33,130500.0,39.1606,39.2959,39.1208,39.264,130500.0
2011-06-20 10:20:00,49.35,49.62,49.28,49.6,156000.0,39.2799,39.4949,39.2242,39.4789,156000.0
2011-06-20 10:30:00,49.61,49.93,49.58,49.89,275100.0,39.4869,39.7416,39.463,39.7098,275100.0
2011-06-20 10:40:00,49.89,50.14,49.89,50.05,243600.0,39.7098,39.9087,39.7098,39.8371,243600.0
2011-06-20 10:50:00,50.05,50.36,50.05,50.3,262400.0,39.8371,40.0839,39.8371,40.0361,262400.0
2011-06-20 11:00:00,50.3,50.31,50.16,50.23,165800.0,40.0361,40.0441,39.9247,39.9804,165800.0
2011-06-20 11:10:00,50.21,50.53,50.2,50.5,240200.0,39.9645,40.2192,39.9565,40.1953,240200.0
2011-06-20 11:20:00,50.5,50.65,50.46,50.58,257200.0,40.1953,40.3147,40.1635,40.259,257200.0
2011-06-20 11:30:00,50.58,50.62,50.31,50.33,150000.0,40.259,40.2908,40.0441,40.06,150000.0
2011-06-20 11:40:00,50.33,50.71,50.33,50.55,235500.0,40.06,40.3624,40.06,40.2351,235500.0
2011-06-20 11:50:00,50.56,50.57,50.33,50.35,86100.0,40.243,40.251,40.06,40.0759,86100.0
2011-06-20 12:00:00,50.35,50.54,50.27,50.28,106300.0,40.0759,40.2271,40.0122,40.0202,106300.0
2011-06-20 12:10:00,50.28,50.28,50.08,50.09,179700.0,40.0202,40.0202,39.861,39.869,179700.0
2011-06-20 12:20:00,50.09,50.2,49.98,50.2,138000.0,39.869,39.9565,39.7814,39.9565,138000.0
2011-06-20 12:30:00,50.2,50.23,50.11,50.13,60600.0,39.9565,39.9804,39.8849,39.9008,60600.0
2011-06-20 12:40:00,50.13,50.21,50.13,50.17,44200.0,39.9008,39.9645,39.9008,39.9326,44200.0
2011-06-20 12:50:00,50.17,50.2,49.95,49.99,78100.0,39.9326,39.9565,39.7575,39.7894,78100.0
2011-06-20 13:00:00,50.0,50.03,49.85,49.93,76000.0,39.7973,39.8212,39.6779,39.7416,76000.0
2011-06-20 13:10:00,49.94,49.98,49.89,49.95,61300.0,39.7496,39.7814,39.7098,39.7575,61300.0
2011-06-20 13:20:00,49.95,49.95,49.8,49.85,67000.0,39.7575,39.7575,39.6381,39.6779,67000.0
2011-06-20 13:30:00,49.83,49.85,49.76,49.76,45700.0,39.662,39.6779,39.6063,39.6063,45700.0
2011-06-20 13:40:00,49.77,49.81,49.68,49.71,40500.0,39.6142,39.6461,39.5426,39.5665,40500.0
2011-06-20 13:50:00,49.71,49.79,49.61,49.61,113300.0,39.5665,39.6302,39.4869,39.4869,113300.0
2011-06-20 14:00:00,49.62,49.68,49.6,49.6,100200.0,39.4949,39.5426,39.4789,39.4789,100200.0
2011-06-20 14:10:00,49.59,49.67,49.54,49.64,40500.0,39.471,39.5347,39.4312,39.5108,40500.0
2011-06-20 14:20:00,49.63,49.64,49.5,49.61,99900.0,39.5028,39.5108,39.3993,39.4869,99900.0
2011-06-20 14:30:00,49.59,49.82,49.56,49.79,153800.0,39.471,39.654,39.4471,39.6302,153800.0
2011-06-20 14:40:00,49.78,49.82,49.67,49.68,143500.0,39.6222,39.654,39.5347,39.5426,143500.0
2011-06-20 14:50:00,49.68,49.73,49.55,49.65,133700.0,39.5426,39.5824,39.4391,39.5187,133700.0
2011-06-20 15:00:00,49.65,49.66,49.54,49.56,76600.0,39.5187,39.5267,39.4312,39.4471,76600.0
2011-06-20 15:10:00,49.56,49.59,49.49,49.54,176900.0,39.4471,39.471,39.3914,39.4312,176900.0
2011-06-20 15:20:00,49.54,49.66,49.51,49.6,199400.0,39.4312,39.5267,39.4073,39.4789,199400.0
2011-06-20 15:30:00,49.6,49.8,49.59,49.77,220600.0,39.4789,39.6381,39.471,39.6142,220600.0
2011-06-20 15:40:00,49.76,49.78,49.63,49.66,252300.0,39.6063,39.6222,39.5028,39.5267,252300.0
2011-06-20 15:50:00,49.67,49.69,49.57,49.6,334800.0,39.5347,39.5506,39.4551,39.4789,334800.0
2011-06-21 09:30:00,49.97,50.13,49.9,49.98,145900.0,39.7734,39.9008,39.7177,39.7814,145900.0
2011-06-21 09:40:00,49.98,50.05,49.86,50.02,186300.0,39.7814,39.8371,39.6859,39.8132,186300.0
2011-06-21 09:50:00,50.02,50.05,49.96,49.96,89600.0,39.8132,39.8371,39.7655,39.7655,89600.0
2011-06-21 10:00:00,49.98,50.05,49.82,49.95,107500.0,39.7814,39.8371,39.654,39.7575,107500.0
2011-06-21 10:10:00,49.95,50.31,49.91,50.22,170700.0,39.7575,40.0441,39.7257,39.9724,170700.0
2011-06-21 10:20:00,50.21,50.55,50.21,50.51,226400.0,39.9645,40.2351,39.9645,40.2032,226400.0
2011-06-21 10:30:00,50.51,50.64,50.47,50.5,185500.0,40.2032,40.3067,40.1714,40.1953,185500.0
2011-06-21 10:40:00,50.51,50.56,50.39,50.55,88000.0,40.2032,40.243,40.1077,40.2351,88000.0
2011-06-21 10:50:00,50.54,50.54,50.39,50.53,70900.0,40.2271,40.2271,40.1077,40.2192,70900.0
2011-06-21 11:00:00,50.53,50.73,50.49,50.65,105300.0,40.2192,40.3784,40.1873,40.3147,105300.0
2011-06-21 11:10:00,50.67,50.7,50.57,50.68,108400.0,40.3306,40.3545,40.251,40.3386,108400.0
2011-06-21 11:20:00,50.69,50.81,50.65,50.79,108000.0,40.3465,40.442,40.3147,40.4261,108000.0
2011-06-21 11:30:00,50.79,50.95,50.78,50.87,87800.0,40.4261,40.5535,40.4182,40.4898,87800.0
2011-06-21 11:40:00,50.89,50.95,50.79,50.91,88200.0,40.5057,40.5535,40.4261,40.5216,88200.0
2011-06-21 11:50:00,50.9,50.92,50.85,50.9,85100.0,40.5137,40.5296,40.4739,40.5137,85100.0
2011-06-21 12:00:00,50.9,50.92,50.82,50.9,67800.0,40.5137,40.5296,40.45,40.5137,67800.0
2011-06-21 12:10:00,50.89,50.9,50.82,50.86,47300.0,40.5057,40.5137,40.45,40.4818,47300.0
2011-06-21 12:20:00,50.86,50.88,50.78,50.84,39600.0,40.4818,40.4977,40.4182,40.4659,39600.0
2011-06-21 12:30:00,50.83,50.85,50.68,50.69,76900.0,40.458,40.4739,40.3386,40.3465,76900.0
2011-06-21 12:40:00,50.69,50.7,50.58,50.6,59600.0,40.3465,40.3545,40.259,40.2749,59600.0
2011-06-21 12:50:00,50.6,50.61,50.53,50.58,64000.0,40.2749,40.2828,40.2192,40.259,64000.0
2011-06-21 13:00:00,50.58,50.58,50.45,50.46,41700.0,40.259,40.259,40.1555,40.1635,41700.0
2011-06-21 13:10:00,50.46,50.52,50.3,50.44,103200.0,40.1635,40.2112,40.0361,40.1475,103200.0
2011-06-21 13:20:00,50.45,50.5,50.34,50.4,62600.0,40.1555,40.1953,40.0679,40.1157,62600.0
2011-06-21 13:30:00,50.4,50.49,50.4,50.44,52200.0,40.1157,40.1873,40.1157,40.1475,52200.0
2011-06-21 13:40:00,50.44,50.45,50.36,50.37,66000.0,40.1475,40.1555,40.0839,40.0918,66000.0
2011-06-21 13:50:00,50.36,50.36,50.24,50.25,95700.0,40.0839,40.0839,39.9883,39.9963,95700.0
2011-06-21 14:00:00,50.25,50.31,50.22,50.27,78300.0,39.9963,40.0441,39.9724,40.0122,78300.0
2011-06-21 14:10:00,50.28,50.36,50.26,50.3,74200.0,40.0202,40.0839,40.0043,40.0361,74200.0
2011-06-21 14:20:00,50.3,50.35,50.29,50.31,84100.0,40.0361,40.0759,40.0281,40.0441,84100.0
2011-06-21 14:30:00,50.31,50.39,50.29,50.37,112600.0,40.0441,40.1077,40.0281,40.0918,112600.0
2011-06-21 14:40:00,50.36,50.44,50.34,50.44,106100.0,40.0839,40.1475,40.0679,40.1475,106100.0
2011-06-21 14:50:00,50.44,50.54,50.4,50.49,92400.0,40.1475,40.2271,40.1157,40.1873,92400.0
2011-06-21 15:00:00,50.5,50.54,50.41,50.52,78700.0,40.1953,40.2271,40.1237,40.2112,78700.0
2011-06-21 15:10:00,50.52,50.62,50.49,50.6,74800.0,40.2112,40.2908,40.1873,40.2749,74800.0
2011-06-21 15:20:00,50.6,50.64,50.52,50.52,95900.0,40.2749,40.3067,40.2112,40.2112,95900.0
2011-06-21 15:30:00,50.52,50.56,50.43,50.55,141400.0,40.2112,40.243,40.1396,40.2351,141400.0
2011-06-21 15:40:00,50.55,50.71,50.51,50.71,303900.0,40.2351,40.3624,40.2032,40.3624,303900.0
2011-06-21 15:50:00,50.71,50.77,50.64,50.65,427800.0,40.3624,40.4102,40.3067,40.3147,427800.0
2011-06-22 09:30:00,50.37,50.64,50.22,50.43,97100.0,40.0918,40.3067,39.9724,40.1396,97100.0
2011-06-22 09:40:00,50.44,50.64,50.41,50.48,64300.0,40.1475,40.3067,40.1237,40.1794,64300.0
2011-06-22 09:50:00,50.49,50.66,50.35,50.61,48800.0,40.1873,40.3226,40.0759,40.2828,48800.0
2011-06-22 10:00:00,50.61,51.03,50.59,50.95,131100.0,40.2828,40.6171,40.2669,40.5535,131100.0
2011-06-22 10:10:00,50.92,50.97,50.83,50.91,83400.0,40.5296,40.5694,40.458,40.5216,83400.0
2011-06-22 10:20:00,50.91,50.94,50.85,50.9,60100.0,40.5216,40.5455,40.4739,40.5137,60100.0
2011-06-22 10:30:00,50.9,51.25,50.9,51.16,191100.0,40.5137,40.7922,40.5137,40.7206,191100.0
2011-06-22 10:40:00,51.16,51.2,50.92,51.11,121800.0,40.7206,40.7525,40.5296,40.6808,121800.0
2011-06-22 10:50:00,51.08,51.19,50.93,51.15,57700.0,40.6569,40.7445,40.5375,40.7127,57700.0
2011-06-22 11:00:00,51.15,51.18,50.95,50.98,43100.0,40.7127,40.7365,40.5535,40.5773,43100.0
2011-06-22 11:10:00,50.98,51.06,50.91,50.92,36700.0,40.5773,40.641,40.5216,40.5296,36700.0
2011-06-22 11:20:00,50.93,51.01,50.84,50.84,114800.0,40.5375,40.6012,40.4659,40.4659,114800.0
2011-06-22 11:30:00,50.85,50.89,50.77,50.89,47000.0,40.4739,40.5057,40.4102,40.5057,47000.0
2011-06-22 11:40:00,50.9,50.9,50.74,50.8,73900.0,40.5137,40.5137,40.3863,40.4341,73900.0
2011-06-22 11:50:00,50.8,50.86,50.7,50.72,81800.0,40.4341,40.4818,40.3545,40.3704,81800.0
2011-06-22 12:00:00,50.71,50.76,50.62,50.75,35200.0,40.3624,40.4022,40.2908,40.3943,35200.0
2011-06-22 12:10:00,50.76,50.84,50.75,50.76,93400.0,40.4022,40.4659,40.3943,40.4022,93400.0
2011-06-22 12:20:00,50.76,50.81,50.65,50.73,44800.0,40.4022,40.442,40.3147,40.3784,44800.0
2011-06-22 12:30:00,50.73,50.74,50.57,50.68,32300.0,40.3784,40.3863,40.251,40.3386,32300.0
2011-06-22 12:40:00,50.7,50.92,50.69,50.86,44800.0,40.3545,40.5296,40.3465,40.4818,44800.0
2011-06-22 12:50:00,50.86,50.93,50.82,50.85,17200.0,40.4818,40.5375,40.45,40.4739,17200.0
2011-06-22 13:00:00,50.85,50.93,50.85,50.93,41200.0,40.4739,40.5375,40.4739,40.5375,41200.0
2011-06-22 13:10:00,50.92,51.0,50.91,50.97,31500.0,40.5296,40.5933,40.5216,40.5694,31500.0
2011-06-22 13:20:00,50.96,51.13,50.96,51.05,85100.0,40.5614,40.6967,40.5614,40.6331,85100.0
2011-06-22 13:30:00,51.05,51.1,51.02,51.09,49400.0,40.6331,40.6729,40.6092,40.6649,49400.0
2011-06-22 13:40:00,51.08,51.11,51.06,51.07,42100.0,40.6569,40.6808,40.641,40.649,42100.0
2011-06-22 13:50:00,51.07,51.11,51.0,51.01,53100.0,40.649,40.6808,40.5933,40.6012,53100.0
2011-06-22 14:00:00,50.99,51.06,50.84,51.06,85900.0,40.5853,40.641,40.4659,40.641,85900.0
2011-06-22 14:10:00,51.05,51.05,50.9,50.93,86200.0,40.6331,40.6331,40.5137,40.5375,86200.0
2011-06-22 14:20:00,50.91,51.05,50.91,50.94,80800.0,40.5216,40.6331,40.5216,40.5455,80800.0
2011-06-22 14:30:00,50.94,50.96,50.78,50.85,72700.0,40.5455,40.5614,40.4182,40.4739,72700.0
2011-06-22 14:40:00,50.84,50.87,50.69,50.78,107000.0,40.4659,40.4898,40.3465,40.4182,107000.0
2011-06-22 14:50:00,50.77,50.78,50.67,50.67,82500.0,40.4102,40.4182,40.3306,40.3306,82500.0
2011-06-22 15:00:00,50.66,50.75,50.62,50.73,59600.0,40.3226,40.3943,40.2908,40.3784,59600.0
2011-06-22 15:10:00,50.73,50.76,50.6,50.66,74600.0,40.3784,40.4022,40.2749,40.3226,74600.0
2011-06-22 15:20:00,50.66,50.71,50.53,50.6,82200.0,40.3226,40.3624,40.2192,40.2749,82200.0
2011-06-22 15:30:00,50.59,50.6,50.5,50.5,139300.0,40.2669,40.2749,40.1953,40.1953,139300.0
2011-06-22 15:40:00,50.5,50.55,50.4,50.43,218500.0,40.1953,40.2351,40.1157,40.1396,218500.0
2011-06-22 15:50:00,50.42,50.48,50.34,50.37,271200.0,40.1316,40.1794,40.0679,40.0918,271200.0
2011-06-23 09:30:00,49.72,50.27,49.64,50.16,251800.0,39.5744,40.0122,39.5108,39.9247,251800.0
2011-06-23 09:40:00,50.15,50.26,49.96,50.03,285900.0,39.9167,40.0043,39.7655,39.8212,285900.0
2011-06-23 09:50:00,50.03,50.07,49.83,50.02,118700.0,39.8212,39.853,39.662,39.8132,118700.0
2011-06-23 10:00:00,50.03,50.09,49.96,50.06,101400.0,39.8212,39.869,39.7655,39.8451,101400.0
2011-06-23 10:10:00,50.08,50.1,50.0,50.06,90200.0,39.861,39.8769,39.7973,39.8451,90200.0
2011-06-23 10:20:00,50.06,50.15,49.96,50.15,130600.0,39.8451,39.9167,39.7655,39.9167,130600.0
2011-06-23 10:30:00,50.14,50.3,50.03,50.12,110600.0,39.9087,40.0361,39.8212,39.8928,110600.0
2011-06-23 10:40:00,50.11,50.2,50.06,50.11,226100.0,39.8849,39.9565,39.8451,39.8849,226100.0
2011-06-23 10:50:00,50.11,50.3,50.1,50.29,113100.0,39.8849,40.0361,39.8769,40.0281,113100.0
2011-06-23 11:00:00,50.28,50.38,50.18,50.34,96400.0,40.0202,40.0998,39.9406,40.0679,96400.0
2011-06-23 11:10:00,50.33,50.33,50.01,50.05,100000.0,40.06,40.06,39.8053,39.8371,100000.0
2011-06-23 11:20:00,50.06,50.09,49.99,50.07,53400.0,39.8451,39.869,39.7894,39.853,53400.0
2011-06-23 11:30:00,50.06,50.17,50.05,50.1,98100.0,39.8451,39.9326,39.8371,39.8769,98100.0
2011-06-23 11:40:00,50.1,50.11,50.03,50.07,41200.0,39.8769,39.8849,39.8212,39.853,41200.0
2011-06-23 11:50:00,50.07,50.14,50.02,50.07,43000.0,39.853,39.9087,39.8132,39.853,43000.0
2011-06-23 12:00:00,50.09,50.1,50.02,50.02,30900.0,39.869,39.8769,39.8132,39.8132,30900.0
2011-06-23 12:10:00,50.03,50.04,49.97,49.98,43300.0,39.8212,39.8292,39.7734,39.7814,43300.0
2011-06-23 12:20:00,49.98,50.0,49.82,49.83,36700.0,39.7814,39.7973,39.654,39.662,36700.0
2011-06-23 12:30:00,49.84,49.89,49.78,49.87,48500.0,39.67,39.7098,39.6222,39.6938,48500.0
2011-06-23 12:40:00,49.86,49.99,49.85,49.92,46900.0,39.6859,39.7894,39.6779,39.7336,46900.0
2011-06-23 12:50:00,49.92,50.01,49.89,49.91,33000.0,39.7336,39.8053,39.7098,39.7257,33000.0
2011-06-23 13:00:00,49.91,50.05,49.88,50.03,54600.0,39.7257,39.8371,39.7018,39.8212,54600.0
2011-06-23 13:10:00,50.03,50.08,50.01,50.01,29800.0,39.8212,39.861,39.8053,39.8053,29800.0
2011-06-23 13:20:00,50.02,50.04,49.94,50.02,38700.0,39.8132,39.8292,39.7496,39.8132,38700.0
2011-06-23 13:30:00,50.04,50.11,50.03,50.05,51600.0,39.8292,39.8849,39.8212,39.8371,51600.0
2011-06-23 13:40:00,50.04,50.06,50.0,50.01,24800.0,39.8292,39.8451,39.7973,39.8053,24800.0
2011-06-23 13:50:00,50.01,50.11,49.97,50.09,50300.0,39.8053,39.8849,39.7734,39.869,50300.0
2011-06-23 14:00:00,50.1,50.11,49.99,50.06,64000.0,39.8769,39.8849,39.7894,39.8451,64000.0
2011-06-23 14:10:00,50.05,50.11,49.89,49.9,69200.0,39.8371,39.8849,39.7098,39.7177,69200.0
2011-06-23 14:20:00,49.91,49.97,49.88,49.95,67000.0,39.7257,39.7734,39.7018,39.7575,67000.0
2011-06-23 14:30:00,49.96,50.07,49.91,49.91,73900.0,39.7655,39.853,39.7257,39.7257,73900.0
2011-06-23 14:40:00,49.91,50.03,49.89,49.94,85400.0,39.7257,39.8212,39.7098,39.7496,85400.0
2011-06-23 14:50:00,49.93,50.44,49.89,50.43,131800.0,39.7416,40.1475,39.7098,40.1396,131800.0
2011-06-23 15:00:00,50.44,50.45,50.1,50.28,268200.0,40.1475,40.1555,39.8769,40.0202,268200.0
2011-06-23 15:10:00,50.29,50.42,50.14,50.29,175000.0,40.0281,40.1316,39.9087,40.0281,175000.0
2011-06-23 15:20:00,50.29,50.66,50.2,50.22,109800.0,40.0281,40.3226,39.9565,39.9724,109800.0
2011-06-23 15:30:00,50.21,50.24,50.04,50.1,123800.0,39.9645,39.9883,39.8292,39.8769,123800.0
2011-06-23 15:40:00,50.09,50.33,50.09,50.31,217200.0,39.869,40.06,39.869,40.0441,217200.0
2011-06-23 15:50:00,50.31,50.43,50.3,50.37,285300.0,40.0441,40.1396,40.0361,40.0918,285300.0
2011-06-24 09:30:00,50.33,50.44,50.12,50.3,133300.0,40.06,40.1475,39.8928,40.0361,133300.0
2011-06-24 09:40:00,50.31,50.5,50.31,50.42,70000.0,40.0441,40.1953,40.0441,40.1316,70000.0
2011-06-24 09:50:00,50.4,50.4,50.17,50.19,26100.0,40.1157,40.1157,39.9326,39.9485,26100.0
2011-06-24 10:00:00,50.19,50.24,49.94,49.97,74600.0,39.9485,39.9883,39.7496,39.7734,74600.0
2011-06-24 10:10:00,50.01,50.02,49.81,49.88,117900.0,39.8053,39.8132,39.6461,39.7018,117900.0
2011-06-24 10:20:00,49.86,49.95,49.76,49.8,47500.0,39.6859,39.7575,39.6063,39.6381,47500.0
2011-06-24 10:30:00,49.79,49.97,49.78,49.85,56000.0,39.6302,39.7734,39.6222,39.6779,56000.0
2011-06-24 10:40:00,49.85,49.97,49.77,49.79,85900.0,39.6779,39.7734,39.6142,39.6302,85900.0
2011-06-24 10:50:00,49.78,49.87,49.71,49.8,61400.0,39.6222,39.6938,39.5665,39.6381,61400.0
2011-06-24 11:00:00,49.82,49.9,49.73,49.78,50700.0,39.654,39.7177,39.5824,39.6222,50700.0
2011-06-24 11:10:00,49.78,49.78,49.58,49.66,166500.0,39.6222,39.6222,39.463,39.5267,166500.0
2011-06-24 11:20:00,49.66,49.69,49.57,49.62,46200.0,39.5267,39.5506,39.4551,39.4949,46200.0
2011-06-24 11:30:00,49.63,49.76,49.58,49.7,168400.0,39.5028,39.6063,39.463,39.5585,168400.0
2011-06-24 11:40:00,49.69,49.93,49.67,49.9,110800.0,39.5506,39.7416,39.5347,39.7177,110800.0
2011-06-24 11:50:00,49.89,49.91,49.75,49.85,112900.0,39.7098,39.7257,39.5983,39.6779,112900.0
2011-06-24 12:00:00,49.85,49.9,49.73,49.77,96900.0,39.6779,39.7177,39.5824,39.6142,96900.0
2011-06-24 12:10:00,49.77,49.92,49.76,49.92,118800.0,39.6142,39.7336,39.6063,39.7336,118800.0
2011-06-24 12:20:00,49.91,49.98,49.82,49.91,46200.0,39.7257,39.7814,39.654,39.7257,46200.0
2011-06-24 12:30:00,49.91,49.91,49.81,49.81,137500.0,39.7257,39.7257,39.6461,39.6461,137500.0
2011-06-24 12:40:00,49.81,49.87,49.71,49.72,44300.0,39.6461,39.6938,39.5665,39.5744,44300.0
2011-06-24 12:50:00,49.71,49.75,49.64,49.73,55100.0,39.5665,39.5983,39.5108,39.5824,55100.0
2011-06-24 13:00:00,49.72,49.77,49.64,49.71,42200.0,39.5744,39.6142,39.5108,39.5665,42200.0
2011-06-24 13:10:00,49.7,49.72,49.64,49.68,40000.0,39.5585,39.5744,39.5108,39.5426,40000.0
2011-06-24 13:20:00,49.68,49.7,49.61,49.61,52200.0,39.5426,39.5585,39.4869,39.4869,52200.0
2011-06-24 13:30:00,49.62,49.7,49.52,49.67,59600.0,39.4949,39.5585,39.4153,39.5347,59600.0
2011-06-24 13:40:00,49.67,49.7,49.6,49.69,94000.0,39.5347,39.5585,39.4789,39.5506,94000.0
2011-06-24 13:50:00,49.69,49.7,49.53,49.53,136900.0,39.5506,39.5585,39.4232,39.4232,136900.0
2011-06-24 14:00:00,49.54,49.55,49.36,49.39,209200.0,39.4312,39.4391,39.2879,39.3118,209200.0
2011-06-24 14:10:00,49.39,49.43,49.35,49.37,41700.0,39.3118,39.3436,39.2799,39.2959,41700.0
2011-06-24 14:20:00,49.36,49.41,49.32,49.38,53800.0,39.2879,39.3277,39.2561,39.3038,53800.0
2011-06-24 14:30:00,49.38,49.46,49.32,49.4,137300.0,39.3038,39.3675,39.2561,39.3197,137300.0
2011-06-24 14:40:00,49.4,49.52,49.39,49.43,74900.0,39.3197,39.4153,39.3118,39.3436,74900.0
2011-06-24 14:50:00,49.44,49.44,49.22,49.24,132900.0,39.3516,39.3516,39.1765,39.1924,132900.0
2011-06-24 15:00:00,49.25,49.36,49.23,49.35,118000.0,39.2004,39.2879,39.1844,39.2799,118000.0
2011-06-24 15:10:00,49.35,49.56,49.35,49.55,168500.0,39.2799,39.4471,39.2799,39.4391,168500.0
2011-06-24 15:20:00,49.56,49.65,49.5,49.62,176700.0,39.4471,39.5187,39.3993,39.4949,176700.0
2011-06-24 15:30:00,49.62,49.76,49.62,49.69,126800.0,39.4949,39.6063,39.4949,39.5506,126800.0
2011-06-24 15:40:00,49.69,49.73,49.52,49.56,169100.0,39.5506,39.5824,39.4153,39.4471,169100.0
2011-06-24 15:50:00,49.56,49.6,49.46,49.52,358800.0,39.4471,39.4789,39.3675,39.4153,358800.0
2011-06-27 09:30:00,49.59,50.14,49.29,50.08,118100.0,39.471,39.9087,39.2322,39.861,118100.0
2011-06-27 09:40:00,50.07,50.46,50.0,50.19,147000.0,39.853,40.1635,39.7973,39.9485,147000.0
2011-06-27 09:50:00,50.23,50.42,49.96,50.36,162100.0,39.9804,40.1316,39.7655,40.0839,162100.0
2011-06-27 10:00:00,50.35,50.39,50.23,50.38,81200.0,40.0759,40.1077,39.9804,40.0998,81200.0
2011-06-27 10:10:00,50.38,50.69,50.36,50.66,140200.0,40.0998,40.3465,40.0839,40.3226,140200.0
2011-06-27 10:20:00,50.69,50.89,50.62,50.71,143400.0,40.3465,40.5057,40.2908,40.3624,143400.0
2011-06-27 10:30:00,50.7,50.71,50.4,50.53,125800.0,40.3545,40.3624,40.1157,40.2192,125800.0
2011-06-27 10:40:00,50.54,50.64,50.48,50.51,94200.0,40.2271,40.3067,40.1794,40.2032,94200.0
2011-06-27 10:50:00,50.51,50.57,50.48,50.55,92500.0,40.2032,40.251,40.1794,40.2351,92500.0
2011-06-27 11:00:00,50.55,50.59,50.37,50.41,101800.0,40.2351,40.2669,40.0918,40.1237,101800.0
2011-06-27 11:10:00,50.4,50.51,50.34,50.36,52900.0,40.1157,40.2032,40.0679,40.0839,52900.0
2011-06-27 11:20:00,50.39,50.49,50.36,50.48,30900.0,40.1077,40.1873,40.0839,40.1794,30900.0
2011-06-27 11:30:00,50.47,50.51,50.45,50.47,25000.0,40.1714,40.2032,40.1555,40.1714,25000.0
2011-06-27 11:40:00,50.48,50.48,50.4,50.45,56200.0,40.1794,40.1794,40.1157,40.1555,56200.0
2011-06-27 11:50:00,50.45,50.53,50.44,50.52,54700.0,40.1555,40.2192,40.1475,40.2112,54700.0
2011-06-27 12:00:00,50.52,50.6,50.46,50.5,49500.0,40.2112,40.2749,40.1635,40.1953,49500.0
2011-06-27 12:10:00,50.5,50.51,50.41,50.41,60300.0,40.1953,40.2032,40.1237,40.1237,60300.0
2011-06-27 12:20:00,50.41,50.54,50.38,50.53,61300.0,40.1237,40.2271,40.0998,40.2192,61300.0
2011-06-27 12:30:00,50.53,50.55,50.5,50.53,45800.0,40.2192,40.2351,40.1953,40.2192,45800.0
2011-06-27 12:40:00,50.52,50.56,50.49,50.51,43200.0,40.2112,40.243,40.1873,40.2032,43200.0
2011-06-27 12:50:00,50.52,50.56,50.47,50.48,39500.0,40.2112,40.243,40.1714,40.1794,39500.0
2011-06-27 13:00:00,50.47,50.47,50.4,50.43,49200.0,40.1714,40.1714,40.1157,40.1396,49200.0
2011-06-27 13:10:00,50.42,50.51,50.42,50.48,26500.0,40.1316,40.2032,40.1316,40.1794,26500.0
2011-06-27 13:20:00,50.48,50.48,50.4,50.41,43200.0,40.1794,40.1794,40.1157,40.1237,43200.0
2011-06-27 13:30:00,50.41,50.44,50.4,50.41,53100.0,40.1237,40.1475,40.1157,40.1237,53100.0
2011-06-27 13:40:00,50.41,50.44,50.39,50.42,52700.0,40.1237,40.1475,40.1077,40.1316,52700.0
2011-06-27 13:50:00,50.43,50.5,50.39,50.39,65600.0,40.1396,40.1953,40.1077,40.1077,65600.0
2011-06-27 14:00:00,50.4,50.57,50.4,50.54,137000.0,40.1157,40.251,40.1157,40.2271,137000.0
2011-06-27 14:10:00,50.55,50.58,50.49,50.55,88200.0,40.2351,40.259,40.1873,40.2351,88200.0
2011-06-27 14:20:00,50.55,50.59,50.52,50.55,74600.0,40.2351,40.2669,40.2112,40.2351,74600.0
2011-06-27 14:30:00,50.56,50.68,50.54,50.68,42600.0,40.243,40.3386,40.2271,40.3386,42600.0
2011-06-27 14:40:00,50.68,50.73,50.65,50.7,65400.0,40.3386,40.3784,40.3147,40.3545,65400.0
2011-06-27 14:50:00,50.7,50.72,50.68,50.72,39700.0,40.3545,40.3704,40.3386,40.3704,39700.0
2011-06-27 15:00:00,50.71,50.74,50.7,50.74,50000.0,40.3624,40.3863,40.3545,40.3863,50000.0
2011-06-27 15:10:00,50.74,50.8,50.74,50.78,89700.0,40.3863,40.4341,40.3863,40.4182,89700.0
2011-06-27 15:20:00,50.79,50.82,50.77,50.8,105500.0,40.4261,40.45,40.4102,40.4341,105500.0
2011-06-27 15:30:00,50.8,50.85,50.8,50.8,107000.0,40.4341,40.4739,40.4341,40.4341,107000.0
2011-06-27 15:40:00,50.81,50.84,50.8,50.81,183200.0,40.442,40.4659,40.4341,40.442,183200.0
2011-06-27 15:50:00,50.81,50.81,50.71,50.74,294100.0,40.442,40.442,40.3624,40.3863,294100.0
2011-06-28 09:30:00,50.92,50.92,50.44,50.8,136400.0,40.5296,40.5296,40.1475,40.4341,136400.0
2011-06-28 09:40:00,50.8,50.81,50.55,50.63,80800.0,40.4341,40.442,40.2351,40.2988,80800.0
2011-06-28 09:50:00,50.62,50.71,50.52,50.71,37500.0,40.2908,40.3624,40.2112,40.3624,37500.0
2011-06-28 10:00:00,50.7,50.76,50.62,50.71,50800.0,40.3545,40.4022,40.2908,40.3624,50800.0
2011-06-28 10:10:00,50.7,50.78,50.65,50.7,112300.0,40.3545,40.4182,40.3147,40.3545,112300.0
2011-06-28 10:20:00,50.69,50.8,50.66,50.77,109300.0,40.3465,40.4341,40.3226,40.4102,109300.0
2011-06-28 10:30:00,50.77,50.95,50.77,50.93,252600.0,40.4102,40.5535,40.4102,40.5375,252600.0
2011-06-28 10:40:00,50.92,50.94,50.84,50.89,199300.0,40.5296,40.5455,40.4659,40.5057,199300.0
2011-06-28 10:50:00,50.89,50.92,50.75,50.8,124700.0,40.5057,40.5296,40.3943,40.4341,124700.0
2011-06-28 11:00:00,50.79,50.81,50.67,50.76,74000.0,40.4261,40.442,40.3306,40.4022,74000.0
2011-06-28 11:10:00,50.74,50.85,50.71,50.78,77600.0,40.3863,40.4739,40.3624,40.4182,77600.0
2011-06-28 11:20:00,50.78,50.88,50.78,50.8,20300.0,40.4182,40.4977,40.4182,40.4341,20300.0
2011-06-28 11:30:00,50.82,50.91,50.82,50.88,45200.0,40.45,40.5216,40.45,40.4977,45200.0
2011-06-28 11:40:00,50.88,50.9,50.83,50.85,61600.0,40.4977,40.5137,40.458,40.4739,61600.0
2011-06-28 11:50:00,50.85,51.23,50.83,51.18,157000.0,40.4739,40.7763,40.458,40.7365,157000.0
2011-06-28 12:00:00,51.18,51.23,51.08,51.18,42700.0,40.7365,40.7763,40.6569,40.7365,42700.0
2011-06-28 12:10:00,51.18,51.25,51.17,51.25,34900.0,40.7365,40.7922,40.7286,40.7922,34900.0
2011-06-28 12:20:00,51.24,51.29,51.17,51.19,43000.0,40.7843,40.8241,40.7286,40.7445,43000.0
2011-06-28 12:30:00,51.19,51.19,51.06,51.1,48700.0,40.7445,40.7445,40.641,40.6729,48700.0
2011-06-28 12:40:00,51.1,51.25,51.08,51.25,53300.0,40.6729,40.7922,40.6569,40.7922,53300.0
2011-06-28 12:50:00,51.25,51.44,51.25,51.39,66700.0,40.7922,40.9435,40.7922,40.9037,66700.0
2011-06-28 13:00:00,51.39,51.43,51.34,51.41,38800.0,40.9037,40.9355,40.8639,40.9196,38800.0
2011-06-28 13:10:00,51.41,51.5,51.4,51.49,85700.0,40.9196,40.9912,40.9116,40.9833,85700.0
2011-06-28 13:20:00,51.49,51.54,51.47,51.52,50300.0,40.9833,41.0231,40.9674,41.0072,50300.0
2011-06-28 13:30:00,51.51,51.52,51.37,51.37,41800.0,40.9992,41.0072,40.8878,40.8878,41800.0
2011-06-28 13:40:00,51.37,51.4,51.31,51.36,84800.0,40.8878,40.9116,40.84,40.8798,84800.0
2011-06-28 13:50:00,51.36,51.47,51.34,51.43,66400.0,40.8798,40.9674,40.8639,40.9355,66400.0
2011-06-28 14:00:00,51.43,51.49,51.34,51.39,47700.0,40.9355,40.9833,40.8639,40.9037,47700.0
2011-06-28 14:10:00,51.38,51.44,51.35,51.42,49100.0,40.8957,40.9435,40.8718,40.9276,49100.0
2011-06-28 14:20:00,51.43,51.54,51.43,51.5,69500.0,40.9355,41.0231,40.9355,40.9912,69500.0
2011-06-28 14:30:00,51.5,51.58,51.48,51.54,111100.0,40.9912,41.0549,40.9753,41.0231,111100.0
2011-06-28 14:40:00,51.55,51.56,51.43,51.46,85100.0,41.031,41.039,40.9355,40.9594,85100.0
2011-06-28 14:50:00,51.47,51.5,51.38,51.41,70900.0,40.9674,40.9912,40.8957,40.9196,70900.0
2011-06-28 15:00:00,51.42,51.55,51.41,51.5,72100.0,40.9276,41.031,40.9196,40.9912,72100.0
2011-06-28 15:10:00,51.5,51.51,51.37,51.39,54300.0,40.9912,40.9992,40.8878,40.9037,54300.0
2011-06-28 15:20:00,51.38,51.46,51.32,51.34,74800.0,40.8957,40.9594,40.848,40.8639,74800.0
2011-06-28 15:30:00,51.35,51.37,51.17,51.26,91400.0,40.8718,40.8878,40.7286,40.8002,91400.0
2011-06-28 15:40:00,51.26,51.34,51.22,51.34,130800.0,40.8002,40.8639,40.7684,40.8639,130800.0
2011-06-28 15:50:00,51.34,51.44,51.33,51.44,245200.0,40.8639,40.9435,40.8559,40.9435,245200.0
2011-06-29 09:30:00,51.76,52.01,51.22,51.38,362700.0,41.1982,41.3972,40.7684,40.8957,362700.0
2011-06-29 09:40:00,51.38,51.53,51.15,51.47,248700.0,40.8957,41.0151,40.7127,40.9674,248700.0
2011-06-29 09:50:00,51.47,51.51,51.43,51.47,133800.0,40.9674,40.9992,40.9355,40.9674,133800.0
2011-06-29 10:00:00,51.47,51.5,51.06,51.06,164500.0,40.9674,40.9912,40.641,40.641,164500.0
2011-06-29 10:10:00,51.06,51.28,51.0,51.13,157800.0,40.641,40.8161,40.5933,40.6967,157800.0
2011-06-29 10:20:00,51.13,51.27,51.06,51.13,98600.0,40.6967,40.8082,40.641,40.6967,98600.0
2011-06-29 10:30:00,51.14,51.28,51.14,51.18,68000.0,40.7047,40.8161,40.7047,40.7365,68000.0
2011-06-29 10:40:00,51.18,51.27,51.16,51.25,58100.0,40.7365,40.8082,40.7206,40.7922,58100.0
2011-06-29 10:50:00,51.25,51.5,51.24,51.48,159800.0,40.7922,40.9912,40.7843,40.9753,159800.0
2011-06-29 11:00:00,51.47,51.47,51.33,51.44,59500.0,40.9674,40.9674,40.8559,40.9435,59500.0
2011-06-29 11:10:00,51.46,51.52,51.35,51.44,55500.0,40.9594,41.0072,40.8718,40.9435,55500.0
2011-06-29 11:20:00,51.46,51.51,51.37,51.4,49700.0,40.9594,40.9992,40.8878,40.9116,49700.0
2011-06-29 11:30:00,51.4,51.48,51.34,51.47,38400.0,40.9116,40.9753,40.8639,40.9674,38400.0
2011-06-29 11:40:00,51.47,51.5,51.37,51.49,52800.0,40.9674,40.9912,40.8878,40.9833,52800.0
2011-06-29 11:50:00,51.49,51.52,51.45,51.49,57400.0,40.9833,41.0072,40.9514,40.9833,57400.0
2011-06-29 12:00:00,51.49,51.63,51.46,51.58,113800.0,40.9833,41.0947,40.9594,41.0549,113800.0
2011-06-29 12:10:00,51.59,51.62,51.52,51.56,49200.0,41.0629,41.0867,41.0072,41.039,49200.0
2011-06-29 12:20:00,51.55,51.74,51.55,51.69,88500.0,41.031,41.1823,41.031,41.1425,88500.0
2011-06-29 12:30:00,51.68,51.69,51.57,51.58,122500.0,41.1345,41.1425,41.047,41.0549,122500.0
2011-06-29 12:40:00,51.59,51.69,51.59,51.67,72000.0,41.0629,41.1425,41.0629,41.1265,72000.0
2011-06-29 12:50:00,51.66,51.74,51.65,51.7,32800.0,41.1186,41.1823,41.1106,41.1504,32800.0
2011-06-29 13:00:00,51.69,51.86,51.68,51.86,43900.0,41.1425,41.2778,41.1345,41.2778,43900.0
2011-06-29 13:10:00,51.86,51.89,51.77,51.78,48400.0,41.2778,41.3017,41.2061,41.2141,48400.0
2011-06-29 13:20:00,51.78,51.85,51.78,51.85,41200.0,41.2141,41.2698,41.2141,41.2698,41200.0
2011-06-29 13:30:00,51.86,51.87,51.79,51.85,39700.0,41.2778,41.2857,41.2221,41.2698,39700.0
2011-06-29 13:40:00,51.85,51.92,51.84,51.9,35400.0,41.2698,41.3255,41.2619,41.3096,35400.0
2011-06-29 13:50:00,51.91,51.91,51.73,51.76,69000.0,41.3176,41.3176,41.1743,41.1982,69000.0
2011-06-29 14:00:00,51.77,51.82,51.71,51.74,78600.0,41.2061,41.2459,41.1584,41.1823,78600.0
2011-06-29 14:10:00,51.73,51.77,51.67,51.77,52300.0,41.1743,41.2061,41.1265,41.2061,52300.0
2011-06-29 14:20:00,51.78,51.79,51.62,51.72,102900.0,41.2141,41.2221,41.0867,41.1663,102900.0
2011-06-29 14:30:00,51.73,51.8,51.69,51.79,48900.0,41.1743,41.23,41.1425,41.2221,48900.0
2011-06-29 14:40:00,51.79,51.79,51.64,51.65,71200.0,41.2221,41.2221,41.1027,41.1106,71200.0
2011-06-29 14:50:00,51.65,51.8,51.65,51.76,62800.0,41.1106,41.23,41.1106,41.1982,62800.0
2011-06-29 15:00:00,51.76,51.8,51.68,51.72,58200.0,41.1982,41.23,41.1345,41.1663,58200.0
2011-06-29 15:10:00,51.71,52.35,51.71,52.13,685100.0,41.1584,41.6678,41.1584,41.4927,685100.0
2011-06-29 15:20:00,52.12,52.12,51.84,52.11,379900.0,41.4847,41.4847,41.2619,41.4768,379900.0
2011-06-29 15:30:00,52.12,52.24,52.02,52.17,238700.0,41.4847,41.5802,41.4051,41.5245,238700.0
2011-06-29 15:40:00,52.17,52.28,52.12,52.23,230300.0,41.5245,41.6121,41.4847,41.5723,230300.0
2011-06-29 15:50:00,52.22,52.31,52.21,52.27,323300.0,41.5643,41.636,41.5564,41.6041,323300.0
2011-06-30 09:30:00,52.38,52.44,51.87,51.98,150500.0,41.6917,41.7394,41.2857,41.3733,150500.0
2011-06-30 09:40:00,51.97,52.39,51.88,52.34,158800.0,41.3653,41.6996,41.2937,41.6598,158800.0
2011-06-30 09:50:00,52.34,52.38,52.25,52.27,98500.0,41.6598,41.6917,41.5882,41.6041,98500.0
2011-06-30 10:00:00,52.27,52.4,52.27,52.38,118500.0,41.6041,41.7076,41.6041,41.6917,118500.0
2011-06-30 10:10:00,52.38,52.4,52.31,52.4,115700.0,41.6917,41.7076,41.636,41.7076,115700.0
2011-06-30 10:20:00,52.4,52.6,52.4,52.47,103100.0,41.7076,41.8668,41.7076,41.7633,103100.0
2011-06-30 10:30:00,52.51,52.55,52.38,52.45,45000.0,41.7951,41.827,41.6917,41.7474,45000.0
2011-06-30 10:40:00,52.44,52.45,52.19,52.22,98700.0,41.7394,41.7474,41.5404,41.5643,98700.0
2011-06-30 10:50:00,52.24,52.27,51.97,51.97,123300.0,41.5802,41.6041,41.3653,41.3653,123300.0
2011-06-30 11:00:00,51.96,52.26,51.96,52.14,147900.0,41.3574,41.5962,41.3574,41.5006,147900.0
2011-06-30 11:10:00,52.16,52.21,52.11,52.13,65000.0,41.5166,41.5564,41.4768,41.4927,65000.0
2011-06-30 11:20:00,52.14,52.19,52.0,52.03,81600.0,41.5006,41.5404,41.3892,41.4131,81600.0
2011-06-30 11:30:00,52.04,52.09,51.94,51.94,88500.0,41.421,41.4608,41.3415,41.3415,88500.0
2011-06-30 11:40:00,51.95,52.01,51.85,51.93,59800.0,41.3494,41.3972,41.2698,41.3335,59800.0
2011-06-30 11:50:00,51.92,52.01,51.92,51.95,39600.0,41.3255,41.3972,41.3255,41.3494,39600.0
2011-06-30 12:00:00,51.96,52.14,51.93,52.14,64500.0,41.3574,41.5006,41.3335,41.5006,64500.0
2011-06-30 12:10:00,52.13,52.13,51.98,51.99,126100.0,41.4927,41.4927,41.3733,41.3812,126100.0
2011-06-30 12:20:00,51.99,52.02,51.89,51.94,74100.0,41.3812,41.4051,41.3017,41.3415,74100.0
2011-06-30 12:30:00,51.92,51.95,51.8,51.85,68000.0,41.3255,41.3494,41.23,41.2698,68000.0
2011-06-30 12:40:00,51.85,51.88,51.78,51.88,34200.0,41.2698,41.2937,41.2141,41.2937,34200.0
2011-06-30 12:50:00,51.89,51.94,51.81,51.82,33800.0,41.3017,41.3415,41.238,41.2459,33800.0
2011-06-30 13:00:00,51.83,51.99,51.83,51.9,59200.0,41.2539,41.3812,41.2539,41.3096,59200.0
2011-06-30 13:10:00,51.9,51.91,51.82,51.84,31800.0,41.3096,41.3176,41.2459,41.2619,31800.0
2011-06-30 13:20:00,51.83,51.89,51.77,51.82,52000.0,41.2539,41.3017,41.2061,41.2459,52000.0
2011-06-30 13:30:00,51.8,51.86,51.8,51.84,34000.0,41.23,41.2778,41.23,41.2619,34000.0
2011-06-30 13:40:00,51.83,51.85,51.77,51.83,83500.0,41.2539,41.2698,41.2061,41.2539,83500.0
2011-06-30 13:50:00,51.83,51.87,51.82,51.84,35800.0,41.2539,41.2857,41.2459,41.2619,35800.0
2011-06-30 14:00:00,51.85,51.85,51.75,51.75,86000.0,41.2698,41.2698,41.1902,41.1902,86000.0
2011-06-30 14:10:00,51.76,51.8,51.69,51.74,70600.0,41.1982,41.23,41.1425,41.1823,70600.0
2011-06-30 14:20:00,51.73,51.77,51.59,51.63,65400.0,41.1743,41.2061,41.0629,41.0947,65400.0
2011-06-30 14:30:00,51.63,51.73,51.62,51.68,85100.0,41.0947,41.1743,41.0867,41.1345,85100.0
2011-06-30 14:40:00,51.68,51.73,51.63,51.67,241900.0,41.1345,41.1743,41.0947,41.1265,241900.0
2011-06-30 14:50:00,51.68,51.76,51.64,51.64,64100.0,41.1345,41.1982,41.1027,41.1027,64100.0
2011-06-30 15:00:00,51.63,51.65,51.53,51.54,85300.0,41.0947,41.1106,41.0151,41.0231,85300.0
2011-06-30 15:10:00,51.54,51.55,51.34,51.38,155200.0,41.0231,41.031,40.8639,40.8957,155200.0
2011-06-30 15:20:00,51.38,51.41,51.28,51.37,180100.0,40.8957,40.9196,40.8161,40.8878,180100.0
2011-06-30 15:30:00,51.36,51.51,51.35,51.5,316400.0,40.8798,40.9992,40.8718,40.9912,316400.0
2011-06-30 15:40:00,51.51,51.55,51.45,51.51,376900.0,40.9992,41.031,40.9514,40.9992,376900.0
2011-06-30 15:50:00,51.51,51.75,51.5,51.67,792700.0,40.9992,41.1902,40.9912,41.1265,792700.0
2011-07-01 09:30:00,51.74,51.8,51.53,51.69,83000.0,41.1823,41.23,41.0151,41.1425,83000.0
2011-07-01 09:40:00,51.69,51.95,51.68,51.81,72200.0,41.1425,41.3494,41.1345,41.238,72200.0
2011-07-01 09:50:00,51.81,51.93,51.81,51.89,59000.0,41.238,41.3335,41.238,41.3017,59000.0
2011-07-01 10:00:00,51.9,52.22,51.83,51.85,109300.0,41.3096,41.5643,41.2539,41.2698,109300.0
2011-07-01 10:10:00,51.86,51.98,51.81,51.84,90200.0,41.2778,41.3733,41.238,41.2619,90200.0
2011-07-01 10:20:00,51.83,52.05,51.8,51.94,72800.0,41.2539,41.429,41.23,41.3415,72800.0
2011-07-01 10:30:00,51.94,52.25,51.93,52.2,123100.0,41.3415,41.5882,41.3335,41.5484,123100.0
2011-07-01 10:40:00,52.21,52.36,52.12,52.35,79800.0,41.5564,41.6757,41.4847,41.6678,79800.0
2011-07-01 10:50:00,52.35,52.36,52.18,52.22,118100.0,41.6678,41.6757,41.5325,41.5643,118100.0
2011-07-01 11:00:00,52.22,52.31,52.16,52.3,46300.0,41.5643,41.636,41.5166,41.628,46300.0
2011-07-01 11:10:00,52.31,52.36,52.24,52.31,62400.0,41.636,41.6757,41.5802,41.636,62400.0
2011-07-01 11:20:00,52.31,52.43,52.31,52.4,36200.0,41.636,41.7315,41.636,41.7076,36200.0
2011-07-01 11:30:00,52.4,52.42,52.33,52.41,142700.0,41.7076,41.7235,41.6519,41.7155,142700.0
2011-07-01 11:40:00,52.41,52.42,52.29,52.29,45600.0,41.7155,41.7235,41.62,41.62,45600.0
2011-07-01 11:50:00,52.29,52.41,52.26,52.39,46900.0,41.62,41.7155,41.5962,41.6996,46900.0
2011-07-01 12:00:00,52.4,52.41,52.35,52.4,34200.0,41.7076,41.7155,41.6678,41.7076,34200.0
2011-07-01 12:10:00,52.41,52.45,52.36,52.39,37800.0,41.7155,41.7474,41.6757,41.6996,37800.0
2011-07-01 12:20:00,52.38,52.5,52.38,52.46,59800.0,41.6917,41.7872,41.6917,41.7553,59800.0
2011-07-01 12:30:00,52.44,52.46,52.36,52.36,36400.0,41.7394,41.7553,41.6757,41.6757,36400.0
2011-07-01 12:40:00,52.35,52.4,52.34,52.39,47000.0,41.6678,41.7076,41.6598,41.6996,47000.0
2011-07-01 12:50:00,52.38,52.48,52.37,52.48,47100.0,41.6917,41.7713,41.6837,41.7713,47100.0
2011-07-01 13:00:00,52.47,52.51,52.44,52.49,54600.0,41.7633,41.7951,41.7394,41.7792,54600.0
2011-07-01 13:10:00,52.5,52.5,52.39,52.41,50100.0,41.7872,41.7872,41.6996,41.7155,50100.0
2011-07-01 13:20:00,52.41,52.47,52.41,52.45,29000.0,41.7155,41.7633,41.7155,41.7474,29000.0
2011-07-01 13:30:00,52.45,52.48,52.4,52.48,59000.0,41.7474,41.7713,41.7076,41.7713,59000.0
2011-07-01 13:40:00,52.47,52.47,52.37,52.38,71900.0,41.7633,41.7633,41.6837,41.6917,71900.0
2011-07-01 13:50:00,52.38,52.44,52.34,52.4,109000.0,41.6917,41.7394,41.6598,41.7076,109000.0
2011-07-01 14:00:00,52.39,52.47,52.38,52.44,27500.0,41.6996,41.7633,41.6917,41.7394,27500.0
2011-07-01 14:10:00,52.45,52.5,52.44,52.45,36100.0,41.7474,41.7872,41.7394,41.7474,36100.0
2011-07-01 14:20:00,52.45,52.58,52.45,52.55,64400.0,41.7474,41.8509,41.7474,41.827,64400.0
2011-07-01 14:30:00,52.56,52.62,52.54,52.6,42800.0,41.8349,41.8827,41.819,41.8668,42800.0
2011-07-01 14:40:00,52.6,52.69,52.6,52.68,50300.0,41.8668,41.9384,41.8668,41.9305,50300.0
2011-07-01 14:50:00,52.68,52.77,52.68,52.74,63800.0,41.9305,42.0021,41.9305,41.9782,63800.0
2011-07-01 15:00:00,52.73,52.75,52.65,52.65,44000.0,41.9702,41.9862,41.9066,41.9066,44000.0
2011-07-01 15:10:00,52.65,52.71,52.63,52.64,45800.0,41.9066,41.9543,41.8907,41.8986,45800.0
2011-07-01 15:20:00,52.64,52.69,52.61,52.63,58200.0,41.8986,41.9384,41.8747,41.8907,58200.0
2011-07-01 15:30:00,52.63,52.68,52.58,52.68,72700.0,41.8907,41.9305,41.8509,41.9305,72700.0
2011-07-01 15:40:00,52.68,52.83,52.67,52.81,160000.0,41.9305,42.0498,41.9225,42.0339,160000.0
2011-07-01 15:50:00,52.8,52.81,52.64,52.64,288100.0,42.026,42.0339,41.8986,41.8986,288100.0
2011-07-05 09:30:00,52.56,52.56,51.89,52.07,122800.0,41.8349,41.8349,41.3017,41.4449,122800.0
2011-07-05 09:40:00,52.06,52.38,52.0,52.36,88500.0,41.437,41.6917,41.3892,41.6757,88500.0
2011-07-05 09:50:00,52.36,52.52,52.29,52.31,101100.0,41.6757,41.8031,41.62,41.636,101100.0
2011-07-05 10:00:00,52.31,52.47,52.18,52.41,99200.0,41.636,41.7633,41.5325,41.7155,99200.0
2011-07-05 10:10:00,52.42,52.52,52.36,52.37,68600.0,41.7235,41.8031,41.6757,41.6837,68600.0
2011-07-05 10:20:00,52.37,52.6,52.37,52.6,52000.0,41.6837,41.8668,41.6837,41.8668,52000.0
2011-07-05 10:30:00,52.59,52.77,52.57,52.73,54800.0,41.8588,42.0021,41.8429,41.9702,54800.0
2011-07-05 10:40:00,52.74,52.8,52.66,52.68,57000.0,41.9782,42.026,41.9145,41.9305,57000.0
2011-07-05 10:50:00,52.69,52.75,52.62,52.64,48500.0,41.9384,41.9862,41.8827,41.8986,48500.0
2011-07-05 11:00:00,52.63,52.75,52.56,52.63,110300.0,41.8907,41.9862,41.8349,41.8907,110300.0
2011-07-05 11:10:00,52.63,52.85,52.62,52.83,50800.0,41.8907,42.0658,41.8827,42.0498,50800.0
2011-07-05 11:20:00,52.83,52.96,52.83,52.92,64700.0,42.0498,42.1533,42.0498,42.1215,64700.0
2011-07-05 11:30:00,52.92,52.96,52.85,52.89,87800.0,42.1215,42.1533,42.0658,42.0976,87800.0
2011-07-05 11:40:00,52.89,53.03,52.88,52.97,60000.0,42.0976,42.209,42.0896,42.1613,60000.0
2011-07-05 11:50:00,52.97,52.97,52.82,52.85,45500.0,42.1613,42.1613,42.0419,42.0658,45500.0
2011-07-05 12:00:00,52.86,52.96,52.83,52.91,67600.0,42.0737,42.1533,42.0498,42.1135,67600.0
2011-07-05 12:10:00,52.91,52.97,52.9,52.92,34900.0,42.1135,42.1613,42.1056,42.1215,34900.0
2011-07-05 12:20:00,52.92,53.02,52.88,53.02,95700.0,42.1215,42.2011,42.0896,42.2011,95700.0
2011-07-05 12:30:00,53.01,53.09,53.01,53.05,54700.0,42.1931,42.2568,42.1931,42.225,54700.0
2011-07-05 12:40:00,53.05,53.11,53.04,53.1,37600.0,42.225,42.2727,42.217,42.2647,37600.0
2011-07-05 12:50:00,53.1,53.17,53.09,53.15,19700.0,42.2647,42.3205,42.2568,42.3045,19700.0
2011-07-05 13:00:00,53.15,53.16,53.09,53.1,63100.0,42.3045,42.3125,42.2568,42.2647,63100.0
2011-07-05 13:10:00,53.09,53.14,53.09,53.1,75500.0,42.2568,42.2966,42.2568,42.2647,75500.0
2011-07-05 13:20:00,53.11,53.15,53.09,53.15,34700.0,42.2727,42.3045,42.2568,42.3045,34700.0
2011-07-05 13:30:00,53.14,53.15,53.08,53.1,132600.0,42.2966,42.3045,42.2488,42.2647,132600.0
2011-07-05 13:40:00,53.1,53.11,53.08,53.09,69600.0,42.2647,42.2727,42.2488,42.2568,69600.0
2011-07-05 13:50:00,53.09,53.14,53.08,53.1,60100.0,42.2568,42.2966,42.2488,42.2647,60100.0
2011-07-05 14:00:00,53.1,53.1,52.89,52.99,135700.0,42.2647,42.2647,42.0976,42.1772,135700.0
2011-07-05 14:10:00,52.98,53.02,52.93,52.94,59200.0,42.1692,42.2011,42.1294,42.1374,59200.0
2011-07-05 14:20:00,52.94,52.95,52.8,52.89,66700.0,42.1374,42.1454,42.026,42.0976,66700.0
2011-07-05 14:30:00,52.87,52.91,52.83,52.91,103300.0,42.0817,42.1135,42.0498,42.1135,103300.0
2011-07-05 14:40:00,52.92,52.95,52.87,52.95,62000.0,42.1215,42.1454,42.0817,42.1454,62000.0
2011-07-05 14:50:00,52.94,52.96,52.88,52.88,71400.0,42.1374,42.1533,42.0896,42.0896,71400.0
2011-07-05 15:00:00,52.87,53.0,52.8,52.98,94100.0,42.0817,42.1852,42.026,42.1692,94100.0
2011-07-05 15:10:00,52.99,52.99,52.87,52.89,60900.0,42.1772,42.1772,42.0817,42.0976,60900.0
2011-07-05 15:20:00,52.89,53.08,52.88,53.07,189600.0,42.0976,42.2488,42.0896,42.2409,189600.0
2011-07-05 15:30:00,53.05,53.1,53.0,53.03,127700.0,42.225,42.2647,42.1852,42.209,127700.0
2011-07-05 15:40:00,53.03,53.08,52.95,53.03,183700.0,42.209,42.2488,42.1454,42.209,183700.0
2011-07-05 15:50:00,53.02,53.06,52.94,53.05,325600.0,42.2011,42.2329,42.1374,42.225,325600.0
2011-07-06 09:30:00,52.77,52.84,52.26,52.35,114500.0,42.0021,42.0578,41.5962,41.6678,114500.0
2011-07-06 09:40:00,52.35,52.45,52.23,52.35,93900.0,41.6678,41.7474,41.5723,41.6678,93900.0
2011-07-06 09:50:00,52.35,52.36,52.19,52.25,78900.0,41.6678,41.6757,41.5404,41.5882,78900.0
2011-07-06 10:00:00,52.24,52.48,52.04,52.48,141500.0,41.5802,41.7713,41.421,41.7713,141500.0
2011-07-06 10:10:00,52.47,52.56,52.37,52.38,55600.0,41.7633,41.8349,41.6837,41.6917,55600.0
2011-07-06 10:20:00,52.37,52.62,52.37,52.61,91600.0,41.6837,41.8827,41.6837,41.8747,91600.0
2011-07-06 10:30:00,52.61,52.67,52.48,52.67,61100.0,41.8747,41.9225,41.7713,41.9225,61100.0
2011-07-06 10:40:00,52.67,52.86,52.6,52.79,99100.0,41.9225,42.0737,41.8668,42.018,99100.0
2011-07-06 10:50:00,52.79,52.89,52.71,52.81,101900.0,42.018,42.0976,41.9543,42.0339,101900.0
2011-07-06 11:00:00,52.81,52.93,52.72,52.82,85100.0,42.0339,42.1294,41.9623,42.0419,85100.0
2011-07-06 11:10:00,52.82,52.85,52.72,52.82,66900.0,42.0419,42.0658,41.9623,42.0419,66900.0
2011-07-06 11:20:00,52.82,52.85,52.7,52.7,42400.0,42.0419,42.0658,41.9464,41.9464,42400.0
2011-07-06 11:30:00,52.71,52.8,52.65,52.78,44100.0,41.9543,42.026,41.9066,42.01,44100.0
2011-07-06 11:40:00,52.78,52.85,52.78,52.8,73500.0,42.01,42.0658,42.01,42.026,73500.0
2011-07-06 11:50:00,52.8,52.88,52.78,52.82,100100.0,42.026,42.0896,42.01,42.0419,100100.0
2011-07-06 12:00:00,52.83,52.85,52.79,52.79,65400.0,42.0498,42.0658,42.018,42.018,65400.0
2011-07-06 12:10:00,52.79,52.8,52.73,52.79,62900.0,42.018,42.026,41.9702,42.018,62900.0
2011-07-06 12:20:00,52.8,52.8,52.73,52.78,46900.0,42.026,42.026,41.9702,42.01,46900.0
2011-07-06 12:30:00,52.78,52.79,52.72,52.77,38700.0,42.01,42.018,41.9623,42.0021,38700.0
2011-07-06 12:40:00,52.77,52.78,52.72,52.77,55600.0,42.0021,42.01,41.9623,42.0021,55600.0
2011-07-06 12:50:00,52.77,52.78,52.74,52.77,37500.0,42.0021,42.01,41.9782,42.0021,37500.0
2011-07-06 13:00:00,52.78,52.78,52.73,52.73,24700.0,42.01,42.01,41.9702,41.9702,24700.0
2011-07-06 13:10:00,52.72,52.78,52.72,52.76,29700.0,41.9623,42.01,41.9623,41.9941,29700.0
2011-07-06 13:20:00,52.76,52.78,52.72,52.76,96000.0,41.9941,42.01,41.9623,41.9941,96000.0
2011-07-06 13:30:00,52.77,52.88,52.76,52.88,25100.0,42.0021,42.0896,41.9941,42.0896,25100.0
2011-07-06 13:40:00,52.88,52.89,52.84,52.88,24400.0,42.0896,42.0976,42.0578,42.0896,24400.0
2011-07-06 13:50:00,52.88,52.94,52.81,52.93,49900.0,42.0896,42.1374,42.0339,42.1294,49900.0
2011-07-06 14:00:00,52.92,52.99,52.86,52.97,99300.0,42.1215,42.1772,42.0737,42.1613,99300.0
2011-07-06 14:10:00,52.96,53.04,52.93,52.94,105900.0,42.1533,42.217,42.1294,42.1374,105900.0
2011-07-06 14:20:00,52.94,53.03,52.9,52.99,102800.0,42.1374,42.209,42.1056,42.1772,102800.0
2011-07-06 14:30:00,52.99,53.08,52.93,53.0,143200.0,42.1772,42.2488,42.1294,42.1852,143200.0
2011-07-06 14:40:00,53.0,53.13,52.99,53.07,125000.0,42.1852,42.2886,42.1772,42.2409,125000.0
2011-07-06 14:50:00,53.07,53.15,53.07,53.09,108700.0,42.2409,42.3045,42.2409,42.2568,108700.0
2011-07-06 15:00:00,53.08,53.08,52.95,53.07,103600.0,42.2488,42.2488,42.1454,42.2409,103600.0
2011-07-06 15:10:00,53.06,53.09,52.99,53.02,113700.0,42.2329,42.2568,42.1772,42.2011,113700.0
2011-07-06 15:20:00,53.02,53.15,52.98,53.11,176000.0,42.2011,42.3045,42.1692,42.2727,176000.0
2011-07-06 15:30:00,53.1,53.12,53.04,53.09,123200.0,42.2647,42.2807,42.217,42.2568,123200.0
2011-07-06 15:40:00,53.09,53.15,53.05,53.09,203500.0,42.2568,42.3045,42.225,42.2568,203500.0
2011-07-06 15:50:00,53.08,53.18,53.08,53.14,247000.0,42.2488,42.3284,42.2488,42.2966,247000.0
2011-07-07 09:30:00,54.06,54.89,53.87,54.87,486800.0,43.0289,43.6895,42.8776,43.6736,486800.0
2011-07-07 09:40:00,54.87,54.95,54.64,54.83,256100.0,43.6736,43.7372,43.4905,43.6417,256100.0
2011-07-07 09:50:00,54.84,54.91,54.62,54.82,194900.0,43.6497,43.7054,43.4746,43.6338,194900.0
2011-07-07 10:00:00,54.82,54.97,54.71,54.82,243500.0,43.6338,43.7532,43.5462,43.6338,243500.0
2011-07-07 10:10:00,54.83,54.89,54.69,54.88,184000.0,43.6417,43.6895,43.5303,43.6815,184000.0
2011-07-07 10:20:00,54.87,54.87,54.73,54.84,108800.0,43.6736,43.6736,43.5621,43.6497,108800.0
2011-07-07 10:30:00,54.84,54.86,54.57,54.6,153300.0,43.6497,43.6656,43.4348,43.4587,153300.0
2011-07-07 10:40:00,54.6,54.69,54.52,54.54,96100.0,43.4587,43.5303,43.395,43.4109,96100.0
2011-07-07 10:50:00,54.54,54.6,54.41,54.58,74800.0,43.4109,43.4587,43.3074,43.4427,74800.0
2011-07-07 11:00:00,54.57,54.58,54.43,54.47,88700.0,43.4348,43.4427,43.3234,43.3552,88700.0
2011-07-07 11:10:00,54.47,54.47,54.33,54.41,73800.0,43.3552,43.3552,43.2438,43.3074,73800.0
2011-07-07 11:20:00,54.42,54.45,54.31,54.38,49500.0,43.3154,43.3393,43.2278,43.2836,49500.0
2011-07-07 11:30:00,54.38,54.5,54.33,54.5,55000.0,43.2836,43.3791,43.2438,43.3791,55000.0
2011-07-07 11:40:00,54.5,54.51,54.42,54.45,74400.0,43.3791,43.387,43.3154,43.3393,74400.0
2011-07-07 11:50:00,54.46,54.83,54.45,54.68,154700.0,43.3472,43.6417,43.3393,43.5223,154700.0
2011-07-07 12:00:00,54.68,54.9,54.68,54.88,160200.0,43.5223,43.6975,43.5223,43.6815,160200.0
2011-07-07 12:10:00,54.88,54.93,54.83,54.86,83500.0,43.6815,43.7213,43.6417,43.6656,83500.0
2011-07-07 12:20:00,54.86,54.91,54.85,54.86,67600.0,43.6656,43.7054,43.6577,43.6656,67600.0
2011-07-07 12:30:00,54.86,54.96,54.86,54.95,79100.0,43.6656,43.7452,43.6656,43.7372,79100.0
2011-07-07 12:40:00,54.95,54.97,54.84,54.86,80400.0,43.7372,43.7532,43.6497,43.6656,80400.0
2011-07-07 12:50:00,54.87,54.87,54.7,54.8,67400.0,43.6736,43.6736,43.5383,43.6179,67400.0
2011-07-07 13:00:00,54.81,54.83,54.74,54.79,59400.0,43.6258,43.6417,43.5701,43.6099,59400.0
2011-07-07 13:10:00,54.79,54.8,54.65,54.67,75000.0,43.6099,43.6179,43.4985,43.5144,75000.0
2011-07-07 13:20:00,54.67,54.73,54.56,54.56,76300.0,43.5144,43.5621,43.4268,43.4268,76300.0
2011-07-07 13:30:00,54.56,54.61,54.51,54.51,60000.0,43.4268,43.4666,43.387,43.387,60000.0
2011-07-07 13:40:00,54.52,54.53,54.45,54.47,43800.0,43.395,43.403,43.3393,43.3552,43800.0
2011-07-07 13:50:00,54.47,54.5,54.41,54.43,48100.0,43.3552,43.3791,43.3074,43.3234,48100.0
2011-07-07 14:00:00,54.44,54.51,54.42,54.47,77300.0,43.3313,43.387,43.3154,43.3552,77300.0
2011-07-07 14:10:00,54.48,54.49,54.4,54.45,70200.0,43.3632,43.3711,43.2995,43.3393,70200.0
2011-07-07 14:20:00,54.45,54.53,54.43,54.49,66600.0,43.3393,43.403,43.3234,43.3711,66600.0
2011-07-07 14:30:00,54.49,54.59,54.47,54.49,58900.0,43.3711,43.4507,43.3552,43.3711,58900.0
2011-07-07 14:40:00,54.49,54.52,54.44,54.44,52800.0,43.3711,43.395,43.3313,43.3313,52800.0
2011-07-07 14:50:00,54.45,54.5,54.42,54.47,73800.0,43.3393,43.3791,43.3154,43.3552,73800.0
2011-07-07 15:00:00,54.46,54.54,54.46,54.52,69000.0,43.3472,43.4109,43.3472,43.395,69000.0
2011-07-07 15:10:00,54.53,54.6,54.52,54.56,62700.0,43.403,43.4587,43.395,43.4268,62700.0
2011-07-07 15:20:00,54.56,54.57,54.41,54.41,92900.0,43.4268,43.4348,43.3074,43.3074,92900.0
2011-07-07 15:30:00,54.4,54.44,54.3,54.32,181400.0,43.2995,43.3313,43.2199,43.2358,181400.0
2011-07-07 15:40:00,54.32,54.34,54.23,54.26,186700.0,43.2358,43.2517,43.1642,43.188,186700.0
2011-07-07 15:50:00,54.27,54.34,54.24,54.32,316300.0,43.196,43.2517,43.1721,43.2358,316300.0
2011-07-08 09:30:00,53.66,53.85,53.47,53.78,133600.0,42.7105,42.8617,42.5592,42.806,133600.0
2011-07-08 09:40:00,53.78,54.26,53.7,54.11,261300.0,42.806,43.188,42.7423,43.0687,261300.0
2011-07-08 09:50:00,54.12,54.21,53.93,54.07,87100.0,43.0766,43.1482,42.9254,43.0368,87100.0
2011-07-08 10:00:00,54.07,54.11,53.83,53.85,134300.0,43.0368,43.0687,42.8458,42.8617,134300.0
2011-07-08 10:10:00,53.84,53.92,53.68,53.74,103500.0,42.8537,42.9174,42.7264,42.7742,103500.0
2011-07-08 10:20:00,53.74,53.92,53.73,53.89,104200.0,42.7742,42.9174,42.7662,42.8935,104200.0
2011-07-08 10:30:00,53.88,53.88,53.68,53.78,94300.0,42.8856,42.8856,42.7264,42.806,94300.0
2011-07-08 10:40:00,53.77,53.8,53.54,53.63,69700.0,42.798,42.8219,42.615,42.6866,69700.0
2011-07-08 10:50:00,53.64,53.77,53.53,53.73,74300.0,42.6946,42.798,42.607,42.7662,74300.0
2011-07-08 11:00:00,53.73,53.76,53.58,53.65,51900.0,42.7662,42.7901,42.6468,42.7025,51900.0
2011-07-08 11:10:00,53.61,53.65,53.53,53.57,68800.0,42.6707,42.7025,42.607,42.6388,68800.0
2011-07-08 11:20:00,53.58,53.66,53.55,53.61,34000.0,42.6468,42.7105,42.6229,42.6707,34000.0
2011-07-08 11:30:00,53.62,53.77,53.54,53.76,48700.0,42.6786,42.798,42.615,42.7901,48700.0
2011-07-08 11:40:00,53.77,53.77,53.65,53.69,22000.0,42.798,42.798,42.7025,42.7344,22000.0
2011-07-08 11:50:00,53.71,53.75,53.66,53.72,27700.0,42.7503,42.7821,42.7105,42.7582,27700.0
2011-07-08 12:00:00,53.73,53.77,53.69,53.73,30000.0,42.7662,42.798,42.7344,42.7662,30000.0
2011-07-08 12:10:00,53.74,53.77,53.6,53.64,31400.0,42.7742,42.798,42.6627,42.6946,31400.0
2011-07-08 12:20:00,53.64,53.64,53.53,53.59,30200.0,42.6946,42.6946,42.607,42.6548,30200.0
2011-07-08 12:30:00,53.59,53.74,53.59,53.73,24900.0,42.6548,42.7742,42.6548,42.7662,24900.0
2011-07-08 12:40:00,53.73,53.91,53.73,53.89,42000.0,42.7662,42.9095,42.7662,42.8935,42000.0
2011-07-08 12:50:00,53.88,53.91,53.81,53.9,51000.0,42.8856,42.9095,42.8299,42.9015,51000.0
2011-07-08 13:00:00,53.89,53.89,53.75,53.82,84300.0,42.8935,42.8935,42.7821,42.8378,84300.0
2011-07-08 13:10:00,53.81,53.81,53.66,53.69,39900.0,42.8299,42.8299,42.7105,42.7344,39900.0
2011-07-08 13:20:00,53.68,53.82,53.64,53.81,23900.0,42.7264,42.8378,42.6946,42.8299,23900.0
2011-07-08 13:30:00,53.82,53.88,53.79,53.86,50900.0,42.8378,42.8856,42.814,42.8697,50900.0
2011-07-08 13:40:00,53.87,53.92,53.82,53.83,46100.0,42.8776,42.9174,42.8378,42.8458,46100.0
2011-07-08 13:50:00,53.83,53.88,53.8,53.82,47300.0,42.8458,42.8856,42.8219,42.8378,47300.0
2011-07-08 14:00:00,53.81,53.85,53.78,53.82,45800.0,42.8299,42.8617,42.806,42.8378,45800.0
2011-07-08 14:10:00,53.83,53.84,53.63,53.68,57500.0,42.8458,42.8537,42.6866,42.7264,57500.0
2011-07-08 14:20:00,53.68,53.68,53.57,53.59,58800.0,42.7264,42.7264,42.6388,42.6548,58800.0
2011-07-08 14:30:00,53.59,53.67,53.59,53.64,74900.0,42.6548,42.7184,42.6548,42.6946,74900.0
2011-07-08 14:40:00,53.64,53.65,53.6,53.63,56200.0,42.6946,42.7025,42.6627,42.6866,56200.0
2011-07-08 14:50:00,53.62,53.64,53.5,53.5,61600.0,42.6786,42.6946,42.5831,42.5831,61600.0
2011-07-08 15:00:00,53.51,53.62,53.51,53.53,107000.0,42.5911,42.6786,42.5911,42.607,107000.0
2011-07-08 15:10:00,53.54,53.59,53.5,53.54,80900.0,42.615,42.6548,42.5831,42.615,80900.0
2011-07-08 15:20:00,53.54,53.6,53.49,53.6,118900.0,42.615,42.6627,42.5752,42.6627,118900.0
2011-07-08 15:30:00,53.57,53.76,53.55,53.73,88100.0,42.6388,42.7901,42.6229,42.7662,88100.0
2011-07-08 15:40:00,53.72,53.75,53.66,53.74,134400.0,42.7582,42.7821,42.7105,42.7742,134400.0
2011-07-08 15:50:00,53.75,53.78,53.71,53.72,213200.0,42.7821,42.806,42.7503,42.7582,213200.0
2011-07-11 09:30:00,52.84,53.35,52.84,53.25,127700.0,42.0578,42.4637,42.0578,42.3841,127700.0
2011-07-11 09:40:00,53.29,53.35,53.2,53.29,62600.0,42.416,42.4637,42.3443,42.416,62600.0
2011-07-11 09:50:00,53.28,53.37,53.04,53.04,63400.0,42.408,42.4797,42.217,42.217,63400.0
2011-07-11 10:00:00,53.03,53.08,52.84,52.84,56100.0,42.209,42.2488,42.0578,42.0578,56100.0
2011-07-11 10:10:00,52.84,52.85,52.59,52.64,91700.0,42.0578,42.0658,41.8588,41.8986,91700.0
2011-07-11 10:20:00,52.66,52.73,52.62,52.69,73300.0,41.9145,41.9702,41.8827,41.9384,73300.0
2011-07-11 10:30:00,52.69,52.73,52.62,52.67,55300.0,41.9384,41.9702,41.8827,41.9225,55300.0
2011-07-11 10:40:00,52.66,52.72,52.56,52.63,60000.0,41.9145,41.9623,41.8349,41.8907,60000.0
2011-07-11 10:50:00,52.63,52.68,52.5,52.59,79400.0,41.8907,41.9305,41.7872,41.8588,79400.0
2011-07-11 11:00:00,52.59,52.69,52.59,52.68,51200.0,41.8588,41.9384,41.8588,41.9305,51200.0
2011-07-11 11:10:00,52.67,52.75,52.61,52.71,46200.0,41.9225,41.9862,41.8747,41.9543,46200.0
2011-07-11 11:20:00,52.7,52.79,52.65,52.71,43700.0,41.9464,42.018,41.9066,41.9543,43700.0
2011-07-11 11:30:00,52.72,52.72,52.61,52.61,32500.0,41.9623,41.9623,41.8747,41.8747,32500.0
2011-07-11 11:40:00,52.61,52.65,52.6,52.63,30000.0,41.8747,41.9066,41.8668,41.8907,30000.0
2011-07-11 11:50:00,52.63,52.71,52.62,52.66,30800.0,41.8907,41.9543,41.8827,41.9145,30800.0
2011-07-11 12:00:00,52.66,52.67,52.57,52.59,131900.0,41.9145,41.9225,41.8429,41.8588,131900.0
2011-07-11 12:10:00,52.6,52.71,52.57,52.68,117000.0,41.8668,41.9543,41.8429,41.9305,117000.0
2011-07-11 12:20:00,52.68,52.82,52.64,52.76,79500.0,41.9305,42.0419,41.8986,41.9941,79500.0
2011-07-11 12:30:00,52.76,52.88,52.74,52.85,63100.0,41.9941,42.0896,41.9782,42.0658,63100.0
2011-07-11 12:40:00,52.85,52.93,52.76,52.78,85700.0,42.0658,42.1294,41.9941,42.01,85700.0
2011-07-11 12:50:00,52.78,52.81,52.73,52.74,57300.0,42.01,42.0339,41.9702,41.9782,57300.0
2011-07-11 13:00:00,52.74,52.78,52.71,52.72,62100.0,41.9782,42.01,41.9543,41.9623,62100.0
2011-07-11 13:10:00,52.72,52.72,52.55,52.61,155200.0,41.9623,41.9623,41.827,41.8747,155200.0
2011-07-11 13:20:00,52.6,52.62,52.54,52.6,51700.0,41.8668,41.8827,41.819,41.8668,51700.0
2011-07-11 13:30:00,52.59,52.63,52.56,52.56,27000.0,41.8588,41.8907,41.8349,41.8349,27000.0
2011-07-11 13:40:00,52.56,52.57,52.5,52.56,40200.0,41.8349,41.8429,41.7872,41.8349,40200.0
2011-07-11 13:50:00,52.56,52.57,52.5,52.52,20700.0,41.8349,41.8429,41.7872,41.8031,20700.0
2011-07-11 14:00:00,52.51,52.52,52.41,52.5,57900.0,41.7951,41.8031,41.7155,41.7872,57900.0
2011-07-11 14:10:00,52.5,52.52,52.41,52.43,64900.0,41.7872,41.8031,41.7155,41.7315,64900.0
2011-07-11 14:20:00,52.43,52.46,52.33,52.36,62400.0,41.7315,41.7553,41.6519,41.6757,62400.0
2011-07-11 14:30:00,52.36,52.36,52.23,52.32,75100.0,41.6757,41.6757,41.5723,41.6439,75100.0
2011-07-11 14:40:00,52.31,52.32,52.21,52.22,58100.0,41.636,41.6439,41.5564,41.5643,58100.0
2011-07-11 14:50:00,52.21,52.21,52.1,52.13,110100.0,41.5564,41.5564,41.4688,41.4927,110100.0
2011-07-11 15:00:00,52.13,52.21,52.05,52.09,76700.0,41.4927,41.5564,41.429,41.4608,76700.0
2011-07-11 15:10:00,52.09,52.14,52.04,52.06,119400.0,41.4608,41.5006,41.421,41.437,119400.0
2011-07-11 15:20:00,52.06,52.13,51.97,52.13,159200.0,41.437,41.4927,41.3653,41.4927,159200.0
2011-07-11 15:30:00,52.13,52.24,52.1,52.12,242300.0,41.4927,41.5802,41.4688,41.4847,242300.0
2011-07-11 15:40:00,52.12,52.13,51.91,51.94,287300.0,41.4847,41.4927,41.3176,41.3415,287300.0
2011-07-11 15:50:00,51.96,52.1,51.89,52.07,453200.0,41.3574,41.4688,41.3017,41.4449,453200.0
2011-07-12 09:30:00,52.05,52.44,51.99,52.43,152000.0,41.429,41.7394,41.3812,41.7315,152000.0
2011-07-12 09:40:00,52.42,52.63,52.32,52.45,127100.0,41.7235,41.8907,41.6439,41.7474,127100.0
2011-07-12 09:50:00,52.43,52.62,52.32,52.62,111200.0,41.7315,41.8827,41.6439,41.8827,111200.0
2011-07-12 10:00:00,52.62,52.85,52.5,52.76,126400.0,41.8827,42.0658,41.7872,41.9941,126400.0
2011-07-12 10:10:00,52.76,52.82,52.54,52.58,65000.0,41.9941,42.0419,41.819,41.8509,65000.0
2011-07-12 10:20:00,52.58,52.58,52.32,52.38,52800.0,41.8509,41.8509,41.6439,41.6917,52800.0
2011-07-12 10:30:00,52.39,52.55,52.35,52.43,40800.0,41.6996,41.827,41.6678,41.7315,40800.0
2011-07-12 10:40:00,52.42,52.57,52.42,52.5,42500.0,41.7235,41.8429,41.7235,41.7872,42500.0
2011-07-12 10:50:00,52.49,52.52,52.38,52.49,38300.0,41.7792,41.8031,41.6917,41.7792,38300.0
2011-07-12 11:00:00,52.49,52.61,52.4,52.45,60000.0,41.7792,41.8747,41.7076,41.7474,60000.0
2011-07-12 11:10:00,52.48,52.5,52.3,52.33,48100.0,41.7713,41.7872,41.628,41.6519,48100.0
2011-07-12 11:20:00,52.35,52.52,52.31,52.51,65400.0,41.6678,41.8031,41.636,41.7951,65400.0
2011-07-12 11:30:00,52.5,52.62,52.47,52.56,69500.0,41.7872,41.8827,41.7633,41.8349,69500.0
2011-07-12 11:40:00,52.54,52.76,52.54,52.65,60700.0,41.819,41.9941,41.819,41.9066,60700.0
2011-07-12 11:50:00,52.63,52.72,52.6,52.63,27800.0,41.8907,41.9623,41.8668,41.8907,27800.0
2011-07-12 12:00:00,52.63,52.7,52.54,52.69,24300.0,41.8907,41.9464,41.819,41.9384,24300.0
2011-07-12 12:10:00,52.69,52.7,52.6,52.66,46000.0,41.9384,41.9464,41.8668,41.9145,46000.0
2011-07-12 12:20:00,52.66,52.72,52.64,52.7,20400.0,41.9145,41.9623,41.8986,41.9464,20400.0
2011-07-12 12:30:00,52.7,52.71,52.6,52.61,19100.0,41.9464,41.9543,41.8668,41.8747,19100.0
2011-07-12 12:40:00,52.62,52.72,52.62,52.7,66000.0,41.8827,41.9623,41.8827,41.9464,66000.0
2011-07-12 12:50:00,52.7,52.74,52.63,52.7,55500.0,41.9464,41.9782,41.8907,41.9464,55500.0
2011-07-12 13:00:00,52.69,52.78,52.63,52.78,39000.0,41.9384,42.01,41.8907,42.01,39000.0
2011-07-12 13:10:00,52.77,52.78,52.6,52.64,34300.0,42.0021,42.01,41.8668,41.8986,34300.0
2011-07-12 13:20:00,52.65,52.68,52.53,52.55,36200.0,41.9066,41.9305,41.8111,41.827,36200.0
2011-07-12 13:30:00,52.54,52.6,52.53,52.6,26900.0,41.819,41.8668,41.8111,41.8668,26900.0
2011-07-12 13:40:00,52.6,52.64,52.57,52.59,21800.0,41.8668,41.8986,41.8429,41.8588,21800.0
2011-07-12 13:50:00,52.6,52.6,52.56,52.56,18900.0,41.8668,41.8668,41.8349,41.8349,18900.0
2011-07-12 14:00:00,52.55,52.69,52.53,52.67,62700.0,41.827,41.9384,41.8111,41.9225,62700.0
2011-07-12 14:10:00,52.67,52.93,52.67,52.9,105900.0,41.9225,42.1294,41.9225,42.1056,105900.0
2011-07-12 14:20:00,52.9,52.95,52.8,52.8,35900.0,42.1056,42.1454,42.026,42.026,35900.0
2011-07-12 14:30:00,52.82,52.87,52.65,52.68,47000.0,42.0419,42.0817,41.9066,41.9305,47000.0
2011-07-12 14:40:00,52.69,52.73,52.61,52.66,43500.0,41.9384,41.9702,41.8747,41.9145,43500.0
2011-07-12 14:50:00,52.65,52.65,52.53,52.54,38700.0,41.9066,41.9066,41.8111,41.819,38700.0
2011-07-12 15:00:00,52.54,52.63,52.52,52.54,82800.0,41.819,41.8907,41.8031,41.819,82800.0
2011-07-12 15:10:00,52.55,52.59,52.47,52.58,85700.0,41.827,41.8588,41.7633,41.8509,85700.0
2011-07-12 15:20:00,52.59,52.68,52.44,52.53,121500.0,41.8588,41.9305,41.7394,41.8111,121500.0
2011-07-12 15:30:00,52.53,52.56,52.43,52.56,117700.0,41.8111,41.8349,41.7315,41.8349,117700.0
2011-07-12 15:40:00,52.55,52.55,52.22,52.22,187600.0,41.827,41.827,41.5643,41.5643,187600.0
2011-07-12 15:50:00,52.23,52.32,52.22,52.23,205300.0,41.5723,41.6439,41.5643,41.5723,205300.0
2011-07-13 09:30:00,51.72,52.11,51.39,51.58,713800.0,41.1663,41.4768,40.9037,41.0549,713800.0
2011-07-13 09:40:00,51.58,51.64,51.16,51.39,409900.0,41.0549,41.1027,40.7206,40.9037,409900.0
2011-07-13 09:50:00,51.36,51.37,50.87,51.08,452400.0,40.8798,40.8878,40.4898,40.6569,452400.0
2011-07-13 10:00:00,51.06,51.65,50.85,51.35,605100.0,40.641,41.1106,40.4739,40.8718,605100.0
2011-07-13 10:10:00,51.35,51.58,51.2,51.26,226700.0,40.8718,41.0549,40.7525,40.8002,226700.0
2011-07-13 10:20:00,51.26,51.69,51.21,51.54,250100.0,40.8002,41.1425,40.7604,41.0231,250100.0
2011-07-13 10:30:00,51.53,51.98,51.4,51.85,382600.0,41.0151,41.3733,40.9116,41.2698,382600.0
2011-07-13 10:40:00,51.89,51.97,51.65,51.68,196300.0,41.3017,41.3653,41.1106,41.1345,196300.0
2011-07-13 10:50:00,51.73,51.86,51.65,51.84,73500.0,41.1743,41.2778,41.1106,41.2619,73500.0
2011-07-13 11:00:00,51.86,52.03,51.79,51.9,147500.0,41.2778,41.4131,41.2221,41.3096,147500.0
2011-07-13 11:10:00,51.9,51.91,51.58,51.59,208500.0,41.3096,41.3176,41.0549,41.0629,208500.0
2011-07-13 11:20:00,51.59,51.6,51.4,51.54,224400.0,41.0629,41.0708,40.9116,41.0231,224400.0
2011-07-13 11:30:00,51.53,51.53,51.35,51.36,104800.0,41.0151,41.0151,40.8718,40.8798,104800.0
2011-07-13 11:40:00,51.36,51.42,51.33,51.36,77700.0,40.8798,40.9276,40.8559,40.8798,77700.0
2011-07-13 11:50:00,51.38,51.62,51.38,51.58,132200.0,40.8957,41.0867,40.8957,41.0549,132200.0
2011-07-13 12:00:00,51.57,51.67,51.49,51.61,114900.0,41.047,41.1265,40.9833,41.0788,114900.0
2011-07-13 12:10:00,51.63,51.68,51.58,51.65,85700.0,41.0947,41.1345,41.0549,41.1106,85700.0
2011-07-13 12:20:00,51.65,51.68,51.6,51.64,77900.0,41.1106,41.1345,41.0708,41.1027,77900.0
2011-07-13 12:30:00,51.64,51.77,51.57,51.75,116900.0,41.1027,41.2061,41.047,41.1902,116900.0
2011-07-13 12:40:00,51.75,51.97,51.75,51.87,153500.0,41.1902,41.3653,41.1902,41.2857,153500.0
2011-07-13 12:50:00,51.87,51.91,51.81,51.82,164100.0,41.2857,41.3176,41.238,41.2459,164100.0
2011-07-13 13:00:00,51.8,51.81,51.7,51.74,58300.0,41.23,41.238,41.1504,41.1823,58300.0
2011-07-13 13:10:00,51.73,51.75,51.65,51.72,40300.0,41.1743,41.1902,41.1106,41.1663,40300.0
2011-07-13 13:20:00,51.72,51.75,51.62,51.7,49100.0,41.1663,41.1902,41.0867,41.1504,49100.0
2011-07-13 13:30:00,51.71,51.71,51.58,51.63,71700.0,41.1584,41.1584,41.0549,41.0947,71700.0
2011-07-13 13:40:00,51.64,51.66,51.32,51.43,205300.0,41.1027,41.1186,40.848,40.9355,205300.0
2011-07-13 13:50:00,51.43,51.48,51.24,51.37,211000.0,40.9355,40.9753,40.7843,40.8878,211000.0
2011-07-13 14:00:00,51.37,51.38,51.2,51.23,246800.0,40.8878,40.8957,40.7525,40.7763,246800.0
2011-07-13 14:10:00,51.23,51.23,50.9,50.99,279400.0,40.7763,40.7763,40.5137,40.5853,279400.0
2011-07-13 14:20:00,50.99,51.0,50.9,50.98,168700.0,40.5853,40.5933,40.5137,40.5773,168700.0
2011-07-13 14:30:00,50.97,51.16,50.94,51.14,343600.0,40.5694,40.7206,40.5455,40.7047,343600.0
2011-07-13 14:40:00,51.14,51.22,51.07,51.16,200300.0,40.7047,40.7684,40.649,40.7206,200300.0
2011-07-13 14:50:00,51.17,51.31,51.07,51.14,188500.0,40.7286,40.84,40.649,40.7047,188500.0
2011-07-13 15:00:00,51.14,51.26,51.05,51.1,223200.0,40.7047,40.8002,40.6331,40.6729,223200.0
2011-07-13 15:10:00,51.1,51.12,50.72,50.73,332400.0,40.6729,40.6888,40.3704,40.3784,332400.0
2011-07-13 15:20:00,50.73,50.9,50.71,50.9,494900.0,40.3784,40.5137,40.3624,40.5137,494900.0
2011-07-13 15:30:00,50.9,50.93,50.72,50.72,595300.0,40.5137,40.5375,40.3704,40.3704,595300.0
2011-07-13 15:40:00,50.73,50.85,50.67,50.79,385700.0,40.3784,40.4739,40.3306,40.4261,385700.0
2011-07-13 15:50:00,50.79,50.96,50.75,50.86,633100.0,40.4261,40.5614,40.3943,40.4818,633100.0
2011-07-14 09:30:00,50.53,50.7,50.25,50.28,4447000.0,40.2192,40.3545,39.9963,40.0202,4447000.0
2011-07-14 09:40:00,50.28,50.56,50.22,50.43,2051100.0,40.0202,40.243,39.9724,40.1396,2051100.0
2011-07-14 09:50:00,50.43,50.5,50.4,50.45,757500.0,40.1396,40.1953,40.1157,40.1555,757500.0
2011-07-14 10:00:00,50.45,50.47,50.26,50.39,766700.0,40.1555,40.1714,40.0043,40.1077,766700.0
2011-07-14 10:10:00,50.4,50.47,50.37,50.38,957400.0,40.1157,40.1714,40.0918,40.0998,957400.0
2011-07-14 10:20:00,50.38,50.49,50.34,50.43,825900.0,40.0998,40.1873,40.0679,40.1396,825900.0
2011-07-14 10:30:00,50.44,50.45,50.06,50.11,1900400.0,40.1475,40.1555,39.8451,39.8849,1900400.0
2011-07-14 10:40:00,50.1,50.13,49.79,49.79,3559000.0,39.8769,39.9008,39.6302,39.6302,3559000.0
2011-07-14 10:50:00,49.79,49.86,49.56,49.68,1951600.0,39.6302,39.6859,39.4471,39.5426,1951600.0
2011-07-14 11:00:00,49.69,49.82,49.67,49.77,522600.0,39.5506,39.654,39.5347,39.6142,522600.0
2011-07-14 11:10:00,49.77,49.83,49.67,49.68,820000.0,39.6142,39.662,39.5347,39.5426,820000.0
2011-07-14 11:20:00,49.68,49.89,49.68,49.89,440200.0,39.5426,39.7098,39.5426,39.7098,440200.0
2011-07-14 11:30:00,49.89,49.9,49.67,49.68,437400.0,39.7098,39.7177,39.5347,39.5426,437400.0
2011-07-14 11:40:00,49.68,49.8,49.67,49.79,281500.0,39.5426,39.6381,39.5347,39.6302,281500.0
2011-07-14 11:50:00,49.79,49.88,49.79,49.85,322400.0,39.6302,39.7018,39.6302,39.6779,322400.0
2011-07-14 12:00:00,49.85,49.85,49.71,49.73,219100.0,39.6779,39.6779,39.5665,39.5824,219100.0
2011-07-14 12:10:00,49.72,49.73,49.44,49.46,1096800.0,39.5744,39.5824,39.3516,39.3675,1096800.0
2011-07-14 12:20:00,49.46,49.46,49.13,49.33,1102200.0,39.3675,39.3675,39.1048,39.264,1102200.0
2011-07-14 12:30:00,49.33,49.55,49.31,49.51,490900.0,39.264,39.4391,39.2481,39.4073,490900.0
2011-07-14 12:40:00,49.51,49.52,49.35,49.36,200200.0,39.4073,39.4153,39.2799,39.2879,200200.0
2011-07-14 12:50:00,49.37,49.45,49.15,49.17,298300.0,39.2959,39.3595,39.1208,39.1367,298300.0
2011-07-14 13:00:00,49.17,49.31,49.11,49.27,436400.0,39.1367,39.2481,39.0889,39.2163,436400.0
2011-07-14 13:10:00,49.27,49.3,49.05,49.14,588700.0,39.2163,39.2402,39.0412,39.1128,588700.0
2011-07-14 13:20:00,49.14,49.23,49.04,49.2,440200.0,39.1128,39.1844,39.0332,39.1606,440200.0
2011-07-14 13:30:00,49.18,49.49,49.16,49.35,732700.0,39.1446,39.3914,39.1287,39.2799,732700.0
2011-07-14 13:40:00,49.35,49.45,49.18,49.25,401300.0,39.2799,39.3595,39.1446,39.2004,401300.0
2011-07-14 13:50:00,49.25,49.35,49.16,49.35,248900.0,39.2004,39.2799,39.1287,39.2799,248900.0
2011-07-14 14:00:00,49.35,49.4,49.18,49.28,235700.0,39.2799,39.3197,39.1446,39.2242,235700.0
2011-07-14 14:10:00,49.28,49.38,49.23,49.25,293200.0,39.2242,39.3038,39.1844,39.2004,293200.0
2011-07-14 14:20:00,49.26,49.38,49.23,49.29,639500.0,39.2083,39.3038,39.1844,39.2322,639500.0
2011-07-14 14:30:00,49.29,49.3,49.16,49.16,223000.0,39.2322,39.2402,39.1287,39.1287,223000.0
2011-07-14 14:40:00,49.17,49.21,49.1,49.12,275100.0,39.1367,39.1685,39.081,39.0969,275100.0
2011-07-14 14:50:00,49.12,49.19,49.1,49.17,207600.0,39.0969,39.1526,39.081,39.1367,207600.0
2011-07-14 15:00:00,49.17,49.28,49.06,49.13,391000.0,39.1367,39.2242,39.0491,39.1048,391000.0
2011-07-14 15:10:00,49.12,49.12,48.9,49.03,1508200.0,39.0969,39.0969,38.9218,39.0252,1508200.0
2011-07-14 15:20:00,49.03,49.16,48.92,49.11,951500.0,39.0252,39.1287,38.9377,39.0889,951500.0
2011-07-14 15:30:00,49.1,49.16,48.99,49.02,537200.0,39.081,39.1287,38.9934,39.0173,537200.0
2011-07-14 15:40:00,49.01,49.05,48.75,48.8,968400.0,39.0093,39.0412,38.8024,38.8422,968400.0
2011-07-14 15:50:00,48.81,48.84,48.63,48.71,2248100.0,38.8501,38.874,38.7069,38.7705,2248100.0
2011-07-15 09:30:00,49.0,49.04,48.59,48.75,893500.0,39.0014,39.0332,38.675,38.8024,893500.0
2011-07-15 09:40:00,48.75,48.77,48.4,48.44,801500.0,38.8024,38.8183,38.5238,38.5556,801500.0
2011-07-15 09:50:00,48.44,48.51,48.1,48.25,941500.0,38.5556,38.6114,38.285,38.4044,941500.0
2011-07-15 10:00:00,48.27,48.46,48.12,48.12,558300.0,38.4203,38.5716,38.3009,38.3009,558300.0
2011-07-15 10:10:00,48.11,48.3,48.1,48.14,386100.0,38.293,38.4442,38.285,38.3169,386100.0
2011-07-15 10:20:00,48.12,48.12,47.95,48.05,718100.0,38.3009,38.3009,38.1656,38.2452,718100.0
2011-07-15 10:30:00,48.05,48.5,47.98,48.33,675200.0,38.2452,38.6034,38.1895,38.4681,675200.0
2011-07-15 10:40:00,48.33,48.67,48.3,48.46,428300.0,38.4681,38.7387,38.4442,38.5716,428300.0
2011-07-15 10:50:00,48.47,48.53,48.26,48.35,209400.0,38.5795,38.6273,38.4124,38.484,209400.0
2011-07-15 11:00:00,48.36,48.64,48.35,48.49,234800.0,38.492,38.7148,38.484,38.5954,234800.0
2011-07-15 11:10:00,48.49,48.66,48.47,48.65,192200.0,38.5954,38.7307,38.5795,38.7228,192200.0
2011-07-15 11:20:00,48.65,48.79,48.63,48.7,261500.0,38.7228,38.8342,38.7069,38.7626,261500.0
2011-07-15 11:30:00,48.7,48.79,48.58,48.58,155900.0,38.7626,38.8342,38.6671,38.6671,155900.0
2011-07-15 11:40:00,48.58,48.62,48.5,48.58,134100.0,38.6671,38.6989,38.6034,38.6671,134100.0
2011-07-15 11:50:00,48.59,48.67,48.55,48.62,89200.0,38.675,38.7387,38.6432,38.6989,89200.0
2011-07-15 12:00:00,48.62,48.86,48.6,48.72,235700.0,38.6989,38.8899,38.683,38.7785,235700.0
2011-07-15 12:10:00,48.71,48.76,48.5,48.5,174300.0,38.7705,38.8103,38.6034,38.6034,174300.0
2011-07-15 12:20:00,48.5,48.68,48.5,48.68,100900.0,38.6034,38.7467,38.6034,38.7467,100900.0
2011-07-15 12:30:00,48.68,48.73,48.65,48.66,95400.0,38.7467,38.7865,38.7228,38.7307,95400.0
2011-07-15 12:40:00,48.67,48.68,48.49,48.52,190100.0,38.7387,38.7467,38.5954,38.6193,190100.0
2011-07-15 12:50:00,48.52,48.57,48.45,48.45,124000.0,38.6193,38.6591,38.5636,38.5636,124000.0
2011-07-15 13:00:00,48.45,48.5,48.45,48.5,78100.0,38.5636,38.6034,38.5636,38.6034,78100.0
2011-07-15 13:10:00,48.5,48.51,48.34,48.37,182800.0,38.6034,38.6114,38.476,38.4999,182800.0
2011-07-15 13:20:00,48.38,48.38,48.31,48.32,102500.0,38.5079,38.5079,38.4522,38.4601,102500.0
2011-07-15 13:30:00,48.32,48.43,48.31,48.42,92300.0,38.4601,38.5477,38.4522,38.5397,92300.0
2011-07-15 13:40:00,48.42,48.44,48.35,48.38,90000.0,38.5397,38.5556,38.484,38.5079,90000.0
2011-07-15 13:50:00,48.38,48.39,48.26,48.26,154900.0,38.5079,38.5158,38.4124,38.4124,154900.0
2011-07-15 14:00:00,48.27,48.28,48.17,48.23,325100.0,38.4203,38.4283,38.3407,38.3885,325100.0
2011-07-15 14:10:00,48.23,48.33,48.21,48.23,169600.0,38.3885,38.4681,38.3726,38.3885,169600.0
2011-07-15 14:20:00,48.22,48.22,48.08,48.12,193900.0,38.3805,38.3805,38.2691,38.3009,193900.0
2011-07-15 14:30:00,48.12,48.18,48.06,48.14,323000.0,38.3009,38.3487,38.2532,38.3169,323000.0
2011-07-15 14:40:00,48.13,48.33,48.12,48.28,273100.0,38.3089,38.4681,38.3009,38.4283,273100.0
2011-07-15 14:50:00,48.28,48.32,48.19,48.21,213000.0,38.4283,38.4601,38.3567,38.3726,213000.0
2011-07-15 15:00:00,48.2,48.28,48.17,48.26,174200.0,38.3646,38.4283,38.3407,38.4124,174200.0
2011-07-15 15:10:00,48.26,48.29,48.22,48.26,177200.0,38.4124,38.4362,38.3805,38.4124,177200.0
2011-07-15 15:20:00,48.26,48.56,48.25,48.55,326700.0,38.4124,38.6512,38.4044,38.6432,326700.0
2011-07-15 15:30:00,48.56,48.62,48.54,48.59,360100.0,38.6512,38.6989,38.6352,38.675,360100.0
2011-07-15 15:40:00,48.58,48.63,48.47,48.5,472700.0,38.6671,38.7069,38.5795,38.6034,472700.0
2011-07-15 15:50:00,48.5,48.57,48.45,48.55,887300.0,38.6034,38.6591,38.5636,38.6432,887300.0
2011-07-18 09:30:00,48.39,48.81,48.35,48.61,378100.0,38.5158,38.8501,38.484,38.6909,378100.0
2011-07-18 09:40:00,48.62,48.9,48.58,48.74,222000.0,38.6989,38.9218,38.6671,38.7944,222000.0
2011-07-18 09:50:00,48.74,48.74,48.34,48.35,142800.0,38.7944,38.7944,38.476,38.484,142800.0
2011-07-18 10:00:00,48.35,48.38,48.15,48.17,300800.0,38.484,38.5079,38.3248,38.3407,300800.0
2011-07-18 10:10:00,48.17,48.18,47.89,47.89,399600.0,38.3407,38.3487,38.1179,38.1179,399600.0
2011-07-18 10:20:00,47.9,48.17,47.88,48.13,289600.0,38.1258,38.3407,38.1099,38.3089,289600.0
2011-07-18 10:30:00,48.11,48.13,47.92,48.01,193700.0,38.293,38.3089,38.1417,38.2134,193700.0
2011-07-18 10:40:00,48.01,48.07,47.74,47.81,272500.0,38.2134,38.2611,37.9985,38.0542,272500.0
2011-07-18 10:50:00,47.8,47.87,47.65,47.72,314100.0,38.0462,38.1019,37.9268,37.9826,314100.0
2011-07-18 11:00:00,47.72,47.74,47.66,47.69,188400.0,37.9826,37.9985,37.9348,37.9587,188400.0
2011-07-18 11:10:00,47.68,47.68,47.55,47.56,241900.0,37.9507,37.9507,37.8472,37.8552,241900.0
2011-07-18 11:20:00,47.57,47.77,47.55,47.67,194800.0,37.8632,38.0224,37.8472,37.9428,194800.0
2011-07-18 11:30:00,47.68,47.7,47.58,47.64,160900.0,37.9507,37.9666,37.8711,37.9189,160900.0
2011-07-18 11:40:00,47.63,47.72,47.58,47.7,119600.0,37.9109,37.9826,37.8711,37.9666,119600.0
2011-07-18 11:50:00,47.7,47.72,47.62,47.66,181800.0,37.9666,37.9826,37.903,37.9348,181800.0
2011-07-18 12:00:00,47.66,47.78,47.65,47.68,120200.0,37.9348,38.0303,37.9268,37.9507,120200.0
2011-07-18 12:10:00,47.69,47.79,47.67,47.73,83600.0,37.9587,38.0383,37.9428,37.9905,83600.0
2011-07-18 12:20:00,47.73,47.79,47.66,47.79,87100.0,37.9905,38.0383,37.9348,38.0383,87100.0
2011-07-18 12:30:00,47.8,47.99,47.79,47.95,109900.0,38.0462,38.1975,38.0383,38.1656,109900.0
2011-07-18 12:40:00,47.95,48.0,47.92,47.92,137300.0,38.1656,38.2054,38.1417,38.1417,137300.0
2011-07-18 12:50:00,47.93,47.95,47.85,47.93,51200.0,38.1497,38.1656,38.086,38.1497,51200.0
2011-07-18 13:00:00,47.93,47.95,47.78,47.78,58000.0,38.1497,38.1656,38.0303,38.0303,58000.0
2011-07-18 13:10:00,47.78,47.8,47.65,47.65,100100.0,38.0303,38.0462,37.9268,37.9268,100100.0
2011-07-18 13:20:00,47.66,47.84,47.65,47.8,85200.0,37.9348,38.0781,37.9268,38.0462,85200.0
2011-07-18 13:30:00,47.81,48.0,47.81,47.97,107200.0,38.0542,38.2054,38.0542,38.1815,107200.0
2011-07-18 13:40:00,47.97,47.98,47.87,47.91,72500.0,38.1815,38.1895,38.1019,38.1338,72500.0
2011-07-18 13:50:00,47.92,48.18,47.91,48.16,191800.0,38.1417,38.3487,38.1338,38.3328,191800.0
2011-07-18 14:00:00,48.16,48.16,48.04,48.11,140700.0,38.3328,38.3328,38.2373,38.293,140700.0
2011-07-18 14:10:00,48.11,48.12,48.0,48.06,82500.0,38.293,38.3009,38.2054,38.2532,82500.0
2011-07-18 14:20:00,48.06,48.15,48.04,48.15,79700.0,38.2532,38.3248,38.2373,38.3248,79700.0
2011-07-18 14:30:00,48.14,48.24,48.02,48.06,217800.0,38.3169,38.3964,38.2213,38.2532,217800.0
2011-07-18 14:40:00,48.05,48.1,48.01,48.06,56900.0,38.2452,38.285,38.2134,38.2532,56900.0
2011-07-18 14:50:00,48.06,48.18,48.02,48.18,111600.0,38.2532,38.3487,38.2213,38.3487,111600.0
2011-07-18 15:00:00,48.18,48.2,48.11,48.13,147500.0,38.3487,38.3646,38.293,38.3089,147500.0
2011-07-18 15:10:00,48.13,48.14,48.05,48.07,96600.0,38.3089,38.3169,38.2452,38.2611,96600.0
2011-07-18 15:20:00,48.07,48.12,48.04,48.08,127100.0,38.2611,38.3009,38.2373,38.2691,127100.0
2011-07-18 15:30:00,48.08,48.37,48.07,48.37,270900.0,38.2691,38.4999,38.2611,38.4999,270900.0
2011-07-18 15:40:00,48.36,48.37,48.22,48.29,288200.0,38.492,38.4999,38.3805,38.4362,288200.0
2011-07-18 15:50:00,48.29,48.39,48.25,48.35,408300.0,38.4362,38.5158,38.4044,38.484,408300.0
2011-07-19 09:30:00,48.52,49.19,48.42,49.16,378400.0,38.6193,39.1526,38.5397,39.1287,378400.0
2011-07-19 09:40:00,49.15,49.2,48.79,48.86,362300.0,39.1208,39.1606,38.8342,38.8899,362300.0
2011-07-19 09:50:00,48.85,48.92,48.59,48.63,320000.0,38.882,38.9377,38.675,38.7069,320000.0
2011-07-19 10:00:00,48.66,48.83,48.64,48.71,255800.0,38.7307,38.8661,38.7148,38.7705,255800.0
2011-07-19 10:10:00,48.71,48.78,48.62,48.67,141700.0,38.7705,38.8263,38.6989,38.7387,141700.0
2011-07-19 10:20:00,48.68,48.88,48.67,48.67,126800.0,38.7467,38.9059,38.7387,38.7387,126800.0
2011-07-19 10:30:00,48.68,48.77,48.52,48.53,98400.0,38.7467,38.8183,38.6193,38.6273,98400.0
2011-07-19 10:40:00,48.54,48.68,48.53,48.59,89900.0,38.6352,38.7467,38.6273,38.675,89900.0
2011-07-19 10:50:00,48.59,48.65,48.54,48.63,142600.0,38.675,38.7228,38.6352,38.7069,142600.0
2011-07-19 11:00:00,48.63,48.64,48.42,48.48,96700.0,38.7069,38.7148,38.5397,38.5875,96700.0
2011-07-19 11:10:00,48.47,48.51,48.4,48.4,59300.0,38.5795,38.6114,38.5238,38.5238,59300.0
2011-07-19 11:20:00,48.4,48.44,48.27,48.35,241600.0,38.5238,38.5556,38.4203,38.484,241600.0
2011-07-19 11:30:00,48.34,48.34,48.26,48.27,136300.0,38.476,38.476,38.4124,38.4203,136300.0
2011-07-19 11:40:00,48.27,48.4,48.27,48.33,57900.0,38.4203,38.5238,38.4203,38.4681,57900.0
2011-07-19 11:50:00,48.34,48.36,48.18,48.2,59900.0,38.476,38.492,38.3487,38.3646,59900.0
2011-07-19 12:00:00,48.2,48.2,48.05,48.07,115000.0,38.3646,38.3646,38.2452,38.2611,115000.0
2011-07-19 12:10:00,48.07,48.13,47.97,47.98,200700.0,38.2611,38.3089,38.1815,38.1895,200700.0
2011-07-19 12:20:00,47.97,48.03,47.92,48.01,135200.0,38.1815,38.2293,38.1417,38.2134,135200.0
2011-07-19 12:30:00,48.01,48.06,47.95,47.95,162600.0,38.2134,38.2532,38.1656,38.1656,162600.0
2011-07-19 12:40:00,47.94,47.97,47.85,47.94,60300.0,38.1577,38.1815,38.086,38.1577,60300.0
2011-07-19 12:50:00,47.94,48.03,47.94,48.02,58700.0,38.1577,38.2293,38.1577,38.2213,58700.0
2011-07-19 13:00:00,48.02,48.04,47.93,47.94,96900.0,38.2213,38.2373,38.1497,38.1577,96900.0
2011-07-19 13:10:00,47.94,48.01,47.85,48.0,101700.0,38.1577,38.2134,38.086,38.2054,101700.0
2011-07-19 13:20:00,47.99,48.09,47.94,48.09,155600.0,38.1975,38.2771,38.1577,38.2771,155600.0
2011-07-19 13:30:00,48.09,48.38,48.09,48.38,226600.0,38.2771,38.5079,38.2771,38.5079,226600.0
2011-07-19 13:40:00,48.38,48.5,48.3,48.33,255600.0,38.5079,38.6034,38.4442,38.4681,255600.0
2011-07-19 13:50:00,48.33,48.45,48.33,48.44,90800.0,38.4681,38.5636,38.4681,38.5556,90800.0
2011-07-19 14:00:00,48.43,48.43,48.29,48.34,197900.0,38.5477,38.5477,38.4362,38.476,197900.0
2011-07-19 14:10:00,48.33,48.39,48.21,48.22,129800.0,38.4681,38.5158,38.3726,38.3805,129800.0
2011-07-19 14:20:00,48.22,48.24,48.15,48.23,80100.0,38.3805,38.3964,38.3248,38.3885,80100.0
2011-07-19 14:30:00,48.24,48.26,48.15,48.16,154100.0,38.3964,38.4124,38.3248,38.3328,154100.0
2011-07-19 14:40:00,48.16,48.4,48.16,48.4,198400.0,38.3328,38.5238,38.3328,38.5238,198400.0
2011-07-19 14:50:00,48.4,48.54,48.4,48.53,204900.0,38.5238,38.6352,38.5238,38.6273,204900.0
2011-07-19 15:00:00,48.52,48.74,48.51,48.69,181700.0,38.6193,38.7944,38.6114,38.7546,181700.0
2011-07-19 15:10:00,48.7,48.77,48.6,48.62,192900.0,38.7626,38.8183,38.683,38.6989,192900.0
2011-07-19 15:20:00,48.6,48.63,48.47,48.48,123600.0,38.683,38.7069,38.5795,38.5875,123600.0
2011-07-19 15:30:00,48.48,48.53,48.46,48.49,109200.0,38.5875,38.6273,38.5716,38.5954,109200.0
2011-07-19 15:40:00,48.49,48.59,48.45,48.52,182200.0,38.5954,38.675,38.5636,38.6193,182200.0
2011-07-19 15:50:00,48.52,48.56,48.48,48.55,260300.0,38.6193,38.6512,38.5875,38.6432,260300.0
2011-07-20 09:30:00,48.82,48.98,48.53,48.64,196300.0,38.8581,38.9854,38.6273,38.7148,196300.0
2011-07-20 09:40:00,48.67,48.69,48.39,48.48,178900.0,38.7387,38.7546,38.5158,38.5875,178900.0
2011-07-20 09:50:00,48.48,48.62,48.47,48.62,282700.0,38.5875,38.6989,38.5795,38.6989,282700.0
2011-07-20 10:00:00,48.62,48.94,48.57,48.89,131300.0,38.6989,38.9536,38.6591,38.9138,131300.0
2011-07-20 10:10:00,48.9,49.14,48.73,48.87,278500.0,38.9218,39.1128,38.7865,38.8979,278500.0
2011-07-20 10:20:00,48.87,49.05,48.87,49.04,121200.0,38.8979,39.0412,38.8979,39.0332,121200.0
2011-07-20 10:30:00,49.04,49.18,49.02,49.16,194100.0,39.0332,39.1446,39.0173,39.1287,194100.0
2011-07-20 10:40:00,49.16,49.24,49.12,49.17,156800.0,39.1287,39.1924,39.0969,39.1367,156800.0
2011-07-20 10:50:00,49.18,49.18,49.06,49.14,178200.0,39.1446,39.1446,39.0491,39.1128,178200.0
2011-07-20 11:00:00,49.13,49.33,49.11,49.32,157200.0,39.1048,39.264,39.0889,39.2561,157200.0
2011-07-20 11:10:00,49.31,49.33,49.18,49.24,79600.0,39.2481,39.264,39.1446,39.1924,79600.0
2011-07-20 11:20:00,49.24,49.24,49.12,49.17,152200.0,39.1924,39.1924,39.0969,39.1367,152200.0
2011-07-20 11:30:00,49.16,49.25,49.16,49.22,142800.0,39.1287,39.2004,39.1287,39.1765,142800.0
2011-07-20 11:40:00,49.22,49.27,49.11,49.14,163200.0,39.1765,39.2163,39.0889,39.1128,163200.0
2011-07-20 11:50:00,49.16,49.26,49.12,49.25,155600.0,39.1287,39.2083,39.0969,39.2004,155600.0
2011-07-20 12:00:00,49.24,49.26,49.08,49.13,133800.0,39.1924,39.2083,39.065,39.1048,133800.0
2011-07-20 12:10:00,49.13,49.14,49.05,49.07,66100.0,39.1048,39.1128,39.0412,39.0571,66100.0
2011-07-20 12:20:00,49.07,49.07,48.89,48.89,84700.0,39.0571,39.0571,38.9138,38.9138,84700.0
2011-07-20 12:30:00,48.9,48.92,48.85,48.87,101100.0,38.9218,38.9377,38.882,38.8979,101100.0
2011-07-20 12:40:00,48.88,48.92,48.83,48.88,71600.0,38.9059,38.9377,38.8661,38.9059,71600.0
2011-07-20 12:50:00,48.89,48.89,48.84,48.87,79800.0,38.9138,38.9138,38.874,38.8979,79800.0
2011-07-20 13:00:00,48.88,48.92,48.82,48.9,103500.0,38.9059,38.9377,38.8581,38.9218,103500.0
2011-07-20 13:10:00,48.91,48.94,48.9,48.9,130100.0,38.9297,38.9536,38.9218,38.9218,130100.0
2011-07-20 13:20:00,48.91,48.92,48.84,48.89,162500.0,38.9297,38.9377,38.874,38.9138,162500.0
2011-07-20 13:30:00,48.89,48.95,48.83,48.91,117200.0,38.9138,38.9616,38.8661,38.9297,117200.0
2011-07-20 13:40:00,48.91,48.93,48.85,48.93,81400.0,38.9297,38.9457,38.882,38.9457,81400.0
2011-07-20 13:50:00,48.93,49.1,48.92,49.09,123800.0,38.9457,39.081,38.9377,39.073,123800.0
2011-07-20 14:00:00,49.09,49.14,49.09,49.13,84100.0,39.073,39.1128,39.073,39.1048,84100.0
2011-07-20 14:10:00,49.13,49.19,49.09,49.1,67000.0,39.1048,39.1526,39.073,39.081,67000.0
2011-07-20 14:20:00,49.1,49.15,49.09,49.1,98600.0,39.081,39.1208,39.073,39.081,98600.0
2011-07-20 14:30:00,49.1,49.15,49.08,49.14,94300.0,39.081,39.1208,39.065,39.1128,94300.0
2011-07-20 14:40:00,49.14,49.19,48.95,48.95,113300.0,39.1128,39.1526,38.9616,38.9616,113300.0
2011-07-20 14:50:00,48.96,49.0,48.94,48.98,99700.0,38.9695,39.0014,38.9536,38.9854,99700.0
2011-07-20 15:00:00,48.99,48.99,48.89,48.97,85600.0,38.9934,38.9934,38.9138,38.9775,85600.0
2011-07-20 15:10:00,48.97,48.98,48.89,48.9,84000.0,38.9775,38.9854,38.9138,38.9218,84000.0
2011-07-20 15:20:00,48.9,48.99,48.89,48.97,178900.0,38.9218,38.9934,38.9138,38.9775,178900.0
2011-07-20 15:30:00,48.97,49.09,48.95,49.09,203200.0,38.9775,39.073,38.9616,39.073,203200.0
2011-07-20 15:40:00,49.09,49.09,48.91,48.92,193300.0,39.073,39.073,38.9297,38.9377,193300.0
2011-07-20 15:50:00,48.93,48.97,48.86,48.94,383200.0,38.9457,38.9775,38.8899,38.9536,383200.0
2011-07-21 09:30:00,49.21,49.54,49.16,49.31,242100.0,39.1685,39.4312,39.1287,39.2481,242100.0
2011-07-21 09:40:00,49.32,49.57,49.32,49.53,118100.0,39.2561,39.4551,39.2561,39.4232,118100.0
2011-07-21 09:50:00,49.54,49.75,49.52,49.7,317200.0,39.4312,39.5983,39.4153,39.5585,317200.0
2011-07-21 10:00:00,49.69,49.79,49.62,49.67,188900.0,39.5506,39.6302,39.4949,39.5347,188900.0
2011-07-21 10:10:00,49.67,49.77,49.57,49.65,168600.0,39.5347,39.6142,39.4551,39.5187,168600.0
2011-07-21 10:20:00,49.64,49.69,49.59,49.67,102400.0,39.5108,39.5506,39.471,39.5347,102400.0
2011-07-21 10:30:00,49.68,49.75,49.68,49.72,147200.0,39.5426,39.5983,39.5426,39.5744,147200.0
2011-07-21 10:40:00,49.73,49.75,49.52,49.58,135400.0,39.5824,39.5983,39.4153,39.463,135400.0
2011-07-21 10:50:00,49.58,49.71,49.52,49.69,109500.0,39.463,39.5665,39.4153,39.5506,109500.0
2011-07-21 11:00:00,49.69,49.74,49.62,49.63,105800.0,39.5506,39.5904,39.4949,39.5028,105800.0
2011-07-21 11:10:00,49.63,49.74,49.63,49.67,100600.0,39.5028,39.5904,39.5028,39.5347,100600.0
2011-07-21 11:20:00,49.67,49.73,49.57,49.73,141900.0,39.5347,39.5824,39.4551,39.5824,141900.0
2011-07-21 11:30:00,49.72,49.84,49.71,49.79,248000.0,39.5744,39.67,39.5665,39.6302,248000.0
2011-07-21 11:40:00,49.8,49.86,49.78,49.8,192300.0,39.6381,39.6859,39.6222,39.6381,192300.0
2011-07-21 11:50:00,49.8,49.86,49.75,49.8,182700.0,39.6381,39.6859,39.5983,39.6381,182700.0
2011-07-21 12:00:00,49.79,49.83,49.74,49.76,102900.0,39.6302,39.662,39.5904,39.6063,102900.0
2011-07-21 12:10:00,49.76,49.84,49.72,49.78,69400.0,39.6063,39.67,39.5744,39.6222,69400.0
2011-07-21 12:20:00,49.78,49.8,49.69,49.78,97300.0,39.6222,39.6381,39.5506,39.6222,97300.0
2011-07-21 12:30:00,49.78,49.84,49.72,49.84,105400.0,39.6222,39.67,39.5744,39.67,105400.0
2011-07-21 12:40:00,49.84,50.05,49.81,50.03,470300.0,39.67,39.8371,39.6461,39.8212,470300.0
2011-07-21 12:50:00,50.03,50.11,49.79,50.1,531900.0,39.8212,39.8849,39.6302,39.8769,531900.0
2011-07-21 13:00:00,50.1,50.2,50.01,50.15,258000.0,39.8769,39.9565,39.8053,39.9167,258000.0
2011-07-21 13:10:00,50.15,50.31,50.13,50.27,300300.0,39.9167,40.0441,39.9008,40.0122,300300.0
2011-07-21 13:20:00,50.28,50.39,50.25,50.37,235300.0,40.0202,40.1077,39.9963,40.0918,235300.0
2011-07-21 13:30:00,50.36,50.37,50.12,50.27,135500.0,40.0839,40.0918,39.8928,40.0122,135500.0
2011-07-21 13:40:00,50.27,50.3,50.19,50.26,127300.0,40.0122,40.0361,39.9485,40.0043,127300.0
2011-07-21 13:50:00,50.26,50.33,50.23,50.31,98000.0,40.0043,40.06,39.9804,40.0441,98000.0
2011-07-21 14:00:00,50.3,50.35,50.25,50.34,97800.0,40.0361,40.0759,39.9963,40.0679,97800.0
2011-07-21 14:10:00,50.33,50.35,50.25,50.25,132100.0,40.06,40.0759,39.9963,39.9963,132100.0
2011-07-21 14:20:00,50.26,50.4,50.25,50.39,133200.0,40.0043,40.1157,39.9963,40.1077,133200.0
2011-07-21 14:30:00,50.39,50.39,50.21,50.27,303600.0,40.1077,40.1077,39.9645,40.0122,303600.0
2011-07-21 14:40:00,50.26,50.35,50.24,50.29,122400.0,40.0043,40.0759,39.9883,40.0281,122400.0
2011-07-21 14:50:00,50.29,50.3,50.17,50.2,197700.0,40.0281,40.0361,39.9326,39.9565,197700.0
2011-07-21 15:00:00,50.2,50.22,50.02,50.02,235400.0,39.9565,39.9724,39.8132,39.8132,235400.0
2011-07-21 15:10:00,50.02,50.17,49.99,50.1,225200.0,39.8132,39.9326,39.7894,39.8769,225200.0
2011-07-21 15:20:00,50.1,50.13,50.01,50.01,207800.0,39.8769,39.9008,39.8053,39.8053,207800.0
2011-07-21 15:30:00,50.01,50.04,49.95,50.0,219300.0,39.8053,39.8292,39.7575,39.7973,219300.0
2011-07-21 15:40:00,50.0,50.07,49.98,50.0,324500.0,39.7973,39.853,39.7814,39.7973,324500.0
2011-07-21 15:50:00,50.0,50.03,49.95,50.0,502500.0,39.7973,39.8212,39.7575,39.7973,502500.0
2011-07-22 09:30:00,49.92,50.05,49.88,50.0,196800.0,39.7336,39.8371,39.7018,39.7973,196800.0
2011-07-22 09:40:00,50.0,50.01,49.58,49.7,169300.0,39.7973,39.8053,39.463,39.5585,169300.0
2011-07-22 09:50:00,49.73,49.78,49.59,49.61,136900.0,39.5824,39.6222,39.471,39.4869,136900.0
2011-07-22 10:00:00,49.62,49.83,49.59,49.72,129300.0,39.4949,39.662,39.471,39.5744,129300.0
2011-07-22 10:10:00,49.72,49.84,49.63,49.74,103300.0,39.5744,39.67,39.5028,39.5904,103300.0
2011-07-22 10:20:00,49.74,49.75,49.6,49.63,136800.0,39.5904,39.5983,39.4789,39.5028,136800.0
2011-07-22 10:30:00,49.62,49.71,49.59,49.63,100600.0,39.4949,39.5665,39.471,39.5028,100600.0
2011-07-22 10:40:00,49.62,49.7,49.6,49.62,67300.0,39.4949,39.5585,39.4789,39.4949,67300.0
2011-07-22 10:50:00,49.61,49.66,49.53,49.64,126900.0,39.4869,39.5267,39.4232,39.5108,126900.0
2011-07-22 11:00:00,49.65,49.72,49.61,49.62,66100.0,39.5187,39.5744,39.4869,39.4949,66100.0
2011-07-22 11:10:00,49.64,49.66,49.48,49.62,97500.0,39.5108,39.5267,39.3834,39.4949,97500.0
2011-07-22 11:20:00,49.61,49.64,49.56,49.64,62900.0,39.4869,39.5108,39.4471,39.5108,62900.0
2011-07-22 11:30:00,49.64,49.76,49.61,49.76,47600.0,39.5108,39.6063,39.4869,39.6063,47600.0
2011-07-22 11:40:00,49.76,49.77,49.65,49.65,42500.0,39.6063,39.6142,39.5187,39.5187,42500.0
2011-07-22 11:50:00,49.66,49.79,49.62,49.76,78400.0,39.5267,39.6302,39.4949,39.6063,78400.0
2011-07-22 12:00:00,49.76,49.85,49.69,49.83,42900.0,39.6063,39.6779,39.5506,39.662,42900.0
2011-07-22 12:10:00,49.81,49.95,49.81,49.87,81900.0,39.6461,39.7575,39.6461,39.6938,81900.0
2011-07-22 12:20:00,49.86,49.9,49.8,49.88,56300.0,39.6859,39.7177,39.6381,39.7018,56300.0
2011-07-22 12:30:00,49.88,49.89,49.79,49.8,87600.0,39.7018,39.7098,39.6302,39.6381,87600.0
2011-07-22 12:40:00,49.81,49.88,49.79,49.84,35500.0,39.6461,39.7018,39.6302,39.67,35500.0
2011-07-22 12:50:00,49.85,49.88,49.76,49.78,87100.0,39.6779,39.7018,39.6063,39.6222,87100.0
2011-07-22 13:00:00,49.79,49.81,49.75,49.75,63600.0,39.6302,39.6461,39.5983,39.5983,63600.0
2011-07-22 13:10:00,49.76,49.86,49.73,49.83,66700.0,39.6063,39.6859,39.5824,39.662,66700.0
2011-07-22 13:20:00,49.82,49.84,49.78,49.78,41100.0,39.654,39.67,39.6222,39.6222,41100.0
2011-07-22 13:30:00,49.78,49.82,49.74,49.75,58400.0,39.6222,39.654,39.5904,39.5983,58400.0
2011-07-22 13:40:00,49.75,49.82,49.75,49.8,77800.0,39.5983,39.654,39.5983,39.6381,77800.0
2011-07-22 13:50:00,49.81,49.84,49.77,49.81,58300.0,39.6461,39.67,39.6142,39.6461,58300.0
2011-07-22 14:00:00,49.81,49.87,49.76,49.87,108800.0,39.6461,39.6938,39.6063,39.6938,108800.0
2011-07-22 14:10:00,49.86,49.87,49.79,49.82,51700.0,39.6859,39.6938,39.6302,39.654,51700.0
2011-07-22 14:20:00,49.81,49.86,49.79,49.83,77800.0,39.6461,39.6859,39.6302,39.662,77800.0
2011-07-22 14:30:00,49.83,49.87,49.81,49.86,115100.0,39.662,39.6938,39.6461,39.6859,115100.0
2011-07-22 14:40:00,49.86,49.87,49.81,49.87,64500.0,39.6859,39.6938,39.6461,39.6938,64500.0
2011-07-22 14:50:00,49.86,49.93,49.85,49.91,85400.0,39.6859,39.7416,39.6779,39.7257,85400.0
2011-07-22 15:00:00,49.91,49.95,49.83,49.84,79100.0,39.7257,39.7575,39.662,39.67,79100.0
2011-07-22 15:10:00,49.85,49.85,49.78,49.8,77900.0,39.6779,39.6779,39.6222,39.6381,77900.0
2011-07-22 15:20:00,49.8,49.82,49.76,49.77,64800.0,39.6381,39.654,39.6063,39.6142,64800.0
2011-07-22 15:30:00,49.77,49.79,49.59,49.63,176900.0,39.6142,39.6302,39.471,39.5028,176900.0
2011-07-22 15:40:00,49.63,49.7,49.53,49.64,181900.0,39.5028,39.5585,39.4232,39.5108,181900.0
2011-07-22 15:50:00,49.64,49.68,49.6,49.66,216200.0,39.5108,39.5426,39.4789,39.5267,216200.0
2011-07-25 09:30:00,49.27,49.36,48.96,49.1,102200.0,39.2163,39.2879,38.9695,39.081,102200.0
2011-07-25 09:40:00,49.1,49.1,48.76,48.76,139900.0,39.081,39.081,38.8103,38.8103,139900.0
2011-07-25 09:50:00,48.76,49.03,48.76,48.98,119800.0,38.8103,39.0252,38.8103,38.9854,119800.0
2011-07-25 10:00:00,48.97,49.01,48.88,48.99,67300.0,38.9775,39.0093,38.9059,38.9934,67300.0
2011-07-25 10:10:00,48.99,49.09,48.93,49.04,69200.0,38.9934,39.073,38.9457,39.0332,69200.0
2011-07-25 10:20:00,49.04,49.16,49.01,49.08,104000.0,39.0332,39.1287,39.0093,39.065,104000.0
2011-07-25 10:30:00,49.08,49.14,49.02,49.08,58900.0,39.065,39.1128,39.0173,39.065,58900.0
2011-07-25 10:40:00,49.09,49.3,49.09,49.25,50800.0,39.073,39.2402,39.073,39.2004,50800.0
2011-07-25 10:50:00,49.25,49.26,49.1,49.23,47000.0,39.2004,39.2083,39.081,39.1844,47000.0
2011-07-25 11:00:00,49.23,49.34,49.19,49.32,65900.0,39.1844,39.272,39.1526,39.2561,65900.0
2011-07-25 11:10:00,49.33,49.36,49.26,49.31,57800.0,39.264,39.2879,39.2083,39.2481,57800.0
2011-07-25 11:20:00,49.31,49.48,49.31,49.42,79900.0,39.2481,39.3834,39.2481,39.3357,79900.0
2011-07-25 11:30:00,49.43,49.48,49.39,49.44,53400.0,39.3436,39.3834,39.3118,39.3516,53400.0
2011-07-25 11:40:00,49.44,49.46,49.35,49.37,63000.0,39.3516,39.3675,39.2799,39.2959,63000.0
2011-07-25 11:50:00,49.36,49.41,49.31,49.41,27100.0,39.2879,39.3277,39.2481,39.3277,27100.0
2011-07-25 12:00:00,49.4,49.43,49.35,49.36,22800.0,39.3197,39.3436,39.2799,39.2879,22800.0
2011-07-25 12:10:00,49.37,49.39,49.32,49.39,35600.0,39.2959,39.3118,39.2561,39.3118,35600.0
2011-07-25 12:20:00,49.38,49.42,49.35,49.42,16100.0,39.3038,39.3357,39.2799,39.3357,16100.0
2011-07-25 12:30:00,49.41,49.46,49.4,49.46,26800.0,39.3277,39.3675,39.3197,39.3675,26800.0
2011-07-25 12:40:00,49.46,49.51,49.43,49.43,23600.0,39.3675,39.4073,39.3436,39.3436,23600.0
2011-07-25 12:50:00,49.44,49.47,49.4,49.41,52300.0,39.3516,39.3755,39.3197,39.3277,52300.0
2011-07-25 13:00:00,49.41,49.51,49.41,49.47,28400.0,39.3277,39.4073,39.3277,39.3755,28400.0
2011-07-25 13:10:00,49.47,49.47,49.4,49.44,23200.0,39.3755,39.3755,39.3197,39.3516,23200.0
2011-07-25 13:20:00,49.44,49.46,49.39,49.4,29300.0,39.3516,39.3675,39.3118,39.3197,29300.0
2011-07-25 13:30:00,49.41,49.44,49.36,49.38,24600.0,39.3277,39.3516,39.2879,39.3038,24600.0
2011-07-25 13:40:00,49.38,49.46,49.37,49.46,29700.0,39.3038,39.3675,39.2959,39.3675,29700.0
2011-07-25 13:50:00,49.46,49.48,49.41,49.43,39600.0,39.3675,39.3834,39.3277,39.3436,39600.0
2011-07-25 14:00:00,49.44,49.53,49.42,49.5,48800.0,39.3516,39.4232,39.3357,39.3993,48800.0
2011-07-25 14:10:00,49.5,49.57,49.5,49.51,31000.0,39.3993,39.4551,39.3993,39.4073,31000.0
2011-07-25 14:20:00,49.51,49.56,49.5,49.53,27800.0,39.4073,39.4471,39.3993,39.4232,27800.0
2011-07-25 14:30:00,49.52,49.52,49.41,49.41,36100.0,39.4153,39.4153,39.3277,39.3277,36100.0
2011-07-25 14:40:00,49.42,49.45,49.34,49.35,77600.0,39.3357,39.3595,39.272,39.2799,77600.0
2011-07-25 14:50:00,49.34,49.39,49.31,49.33,81900.0,39.272,39.3118,39.2481,39.264,81900.0
2011-07-25 15:00:00,49.33,49.33,49.22,49.26,80600.0,39.264,39.264,39.1765,39.2083,80600.0
2011-07-25 15:10:00,49.25,49.27,49.17,49.18,152600.0,39.2004,39.2163,39.1367,39.1446,152600.0
2011-07-25 15:20:00,49.19,49.22,49.1,49.13,150700.0,39.1526,39.1765,39.081,39.1048,150700.0
2011-07-25 15:30:00,49.12,49.14,49.09,49.1,199900.0,39.0969,39.1128,39.073,39.081,199900.0
2011-07-25 15:40:00,49.09,49.1,48.9,48.9,495700.0,39.073,39.081,38.9218,38.9218,495700.0
2011-07-25 15:50:00,48.9,48.94,48.82,48.9,641900.0,38.9218,38.9536,38.8581,38.9218,641900.0
2011-07-26 09:30:00,48.85,48.92,48.63,48.63,88800.0,38.882,38.9377,38.7069,38.7069,88800.0
2011-07-26 09:40:00,48.65,48.73,48.28,48.41,199500.0,38.7228,38.7865,38.4283,38.5318,199500.0
2011-07-26 09:50:00,48.41,48.45,48.32,48.35,93300.0,38.5318,38.5636,38.4601,38.484,93300.0
2011-07-26 10:00:00,48.35,48.42,48.22,48.29,148400.0,38.484,38.5397,38.3805,38.4362,148400.0
2011-07-26 10:10:00,48.28,48.45,48.27,48.41,122700.0,38.4283,38.5636,38.4203,38.5318,122700.0
2011-07-26 10:20:00,48.41,48.56,48.4,48.54,101900.0,38.5318,38.6512,38.5238,38.6352,101900.0
2011-07-26 10:30:00,48.53,48.57,48.45,48.52,136600.0,38.6273,38.6591,38.5636,38.6193,136600.0
2011-07-26 10:40:00,48.52,48.79,48.52,48.79,169100.0,38.6193,38.8342,38.6193,38.8342,169100.0
2011-07-26 10:50:00,48.79,48.9,48.74,48.78,127900.0,38.8342,38.9218,38.7944,38.8263,127900.0
2011-07-26 11:00:00,48.79,49.01,48.79,49.01,138800.0,38.8342,39.0093,38.8342,39.0093,138800.0
2011-07-26 11:10:00,49.0,49.11,48.94,49.03,85700.0,39.0014,39.0889,38.9536,39.0252,85700.0
2011-07-26 11:20:00,49.03,49.04,48.85,48.85,60200.0,39.0252,39.0332,38.882,38.882,60200.0
2011-07-26 11:30:00,48.86,48.88,48.8,48.8,75700.0,38.8899,38.9059,38.8422,38.8422,75700.0
2011-07-26 11:40:00,48.8,48.84,48.75,48.8,95600.0,38.8422,38.874,38.8024,38.8422,95600.0
2011-07-26 11:50:00,48.8,48.81,48.69,48.73,68500.0,38.8422,38.8501,38.7546,38.7865,68500.0
2011-07-26 12:00:00,48.74,48.84,48.74,48.84,56500.0,38.7944,38.874,38.7944,38.874,56500.0
2011-07-26 12:10:00,48.83,48.97,48.82,48.96,36600.0,38.8661,38.9775,38.8581,38.9695,36600.0
2011-07-26 12:20:00,48.96,48.97,48.9,48.91,36100.0,38.9695,38.9775,38.9218,38.9297,36100.0
2011-07-26 12:30:00,48.91,48.92,48.86,48.89,37600.0,38.9297,38.9377,38.8899,38.9138,37600.0
2011-07-26 12:40:00,48.89,48.94,48.85,48.85,49000.0,38.9138,38.9536,38.882,38.882,49000.0
2011-07-26 12:50:00,48.85,48.89,48.82,48.82,39800.0,38.882,38.9138,38.8581,38.8581,39800.0
2011-07-26 13:00:00,48.83,48.89,48.81,48.87,52700.0,38.8661,38.9138,38.8501,38.8979,52700.0
2011-07-26 13:10:00,48.87,48.92,48.83,48.9,63300.0,38.8979,38.9377,38.8661,38.9218,63300.0
2011-07-26 13:20:00,48.9,48.9,48.83,48.85,36700.0,38.9218,38.9218,38.8661,38.882,36700.0
2011-07-26 13:30:00,48.85,48.87,48.79,48.8,53900.0,38.882,38.8979,38.8342,38.8422,53900.0
2011-07-26 13:40:00,48.79,48.84,48.77,48.8,65800.0,38.8342,38.874,38.8183,38.8422,65800.0
2011-07-26 13:50:00,48.8,48.81,48.75,48.8,72400.0,38.8422,38.8501,38.8024,38.8422,72400.0
2011-07-26 14:00:00,48.8,48.89,48.78,48.88,121000.0,38.8422,38.9138,38.8263,38.9059,121000.0
2011-07-26 14:10:00,48.89,49.02,48.85,49.02,125300.0,38.9138,39.0173,38.882,39.0173,125300.0
2011-07-26 14:20:00,49.02,49.16,49.01,49.15,125400.0,39.0173,39.1287,39.0093,39.1208,125400.0
2011-07-26 14:30:00,49.15,49.26,49.13,49.21,130400.0,39.1208,39.2083,39.1048,39.1685,130400.0
2011-07-26 14:40:00,49.2,49.23,49.13,49.15,108700.0,39.1606,39.1844,39.1048,39.1208,108700.0
2011-07-26 14:50:00,49.15,49.17,49.02,49.1,118100.0,39.1208,39.1367,39.0173,39.081,118100.0
2011-07-26 15:00:00,49.1,49.13,49.09,49.1,104200.0,39.081,39.1048,39.073,39.081,104200.0
2011-07-26 15:10:00,49.1,49.15,49.07,49.14,74700.0,39.081,39.1208,39.0571,39.1128,74700.0
2011-07-26 15:20:00,49.13,49.14,49.06,49.06,83100.0,39.1048,39.1128,39.0491,39.0491,83100.0
2011-07-26 15:30:00,49.06,49.08,49.02,49.02,100700.0,39.0491,39.065,39.0173,39.0173,100700.0
2011-07-26 15:40:00,49.01,49.04,48.85,48.86,163200.0,39.0093,39.0332,38.882,38.8899,163200.0
2011-07-26 15:50:00,48.86,48.86,48.78,48.85,403300.0,38.8899,38.8899,38.8263,38.882,403300.0
2011-07-27 09:30:00,48.58,48.69,48.25,48.31,106800.0,38.6671,38.7546,38.4044,38.4522,106800.0
2011-07-27 09:40:00,48.32,48.32,48.0,48.0,198200.0,38.4601,38.4601,38.2054,38.2054,198200.0
2011-07-27 09:50:00,48.0,48.09,47.88,47.97,192300.0,38.2054,38.2771,38.1099,38.1815,192300.0
2011-07-27 10:00:00,47.97,48.02,47.82,47.94,179700.0,38.1815,38.2213,38.0622,38.1577,179700.0
2011-07-27 10:10:00,47.94,48.03,47.93,47.97,142900.0,38.1577,38.2293,38.1497,38.1815,142900.0
2011-07-27 10:20:00,47.97,48.08,47.89,47.99,120000.0,38.1815,38.2691,38.1179,38.1975,120000.0
2011-07-27 10:30:00,47.99,48.15,47.94,48.09,278100.0,38.1975,38.3248,38.1577,38.2771,278100.0
2011-07-27 10:40:00,48.08,48.14,47.95,48.13,131600.0,38.2691,38.3169,38.1656,38.3089,131600.0
2011-07-27 10:50:00,48.13,48.21,48.07,48.16,112900.0,38.3089,38.3726,38.2611,38.3328,112900.0
2011-07-27 11:00:00,48.15,48.16,47.98,47.98,86700.0,38.3248,38.3328,38.1895,38.1895,86700.0
2011-07-27 11:10:00,47.98,48.09,47.9,48.08,82200.0,38.1895,38.2771,38.1258,38.2691,82200.0
2011-07-27 11:20:00,48.09,48.29,48.02,48.29,77400.0,38.2771,38.4362,38.2213,38.4362,77400.0
2011-07-27 11:30:00,48.29,48.4,48.21,48.25,146500.0,38.4362,38.5238,38.3726,38.4044,146500.0
2011-07-27 11:40:00,48.24,48.31,48.23,48.28,78400.0,38.3964,38.4522,38.3885,38.4283,78400.0
2011-07-27 11:50:00,48.27,48.3,48.14,48.29,69500.0,38.4203,38.4442,38.3169,38.4362,69500.0
2011-07-27 12:00:00,48.28,48.3,48.15,48.16,94200.0,38.4283,38.4442,38.3248,38.3328,94200.0
2011-07-27 12:10:00,48.16,48.31,48.15,48.19,40300.0,38.3328,38.4522,38.3248,38.3567,40300.0
2011-07-27 12:20:00,48.19,48.2,48.07,48.17,51600.0,38.3567,38.3646,38.2611,38.3407,51600.0
2011-07-27 12:30:00,48.17,48.2,48.09,48.13,31200.0,38.3407,38.3646,38.2771,38.3089,31200.0
2011-07-27 12:40:00,48.13,48.25,48.12,48.16,32300.0,38.3089,38.4044,38.3009,38.3328,32300.0
2011-07-27 12:50:00,48.16,48.21,48.14,48.15,41500.0,38.3328,38.3726,38.3169,38.3248,41500.0
2011-07-27 13:00:00,48.15,48.23,48.09,48.22,47900.0,38.3248,38.3885,38.2771,38.3805,47900.0
2011-07-27 13:10:00,48.23,48.24,48.09,48.13,82500.0,38.3885,38.3964,38.2771,38.3089,82500.0
2011-07-27 13:20:00,48.12,48.13,48.02,48.05,38200.0,38.3009,38.3089,38.2213,38.2452,38200.0
2011-07-27 13:30:00,48.04,48.13,48.04,48.11,36700.0,38.2373,38.3089,38.2373,38.293,36700.0
2011-07-27 13:40:00,48.11,48.24,48.11,48.21,37700.0,38.293,38.3964,38.293,38.3726,37700.0
2011-07-27 13:50:00,48.2,48.25,48.2,48.21,33800.0,38.3646,38.4044,38.3646,38.3726,33800.0
2011-07-27 14:00:00,48.21,48.23,48.09,48.14,92300.0,38.3726,38.3885,38.2771,38.3169,92300.0
2011-07-27 14:10:00,48.14,48.16,48.05,48.07,73800.0,38.3169,38.3328,38.2452,38.2611,73800.0
2011-07-27 14:20:00,48.07,48.08,47.96,47.97,108800.0,38.2611,38.2691,38.1736,38.1815,108800.0
2011-07-27 14:30:00,47.97,48.0,47.81,47.92,114800.0,38.1815,38.2054,38.0542,38.1417,114800.0
2011-07-27 14:40:00,47.91,47.99,47.82,47.98,59100.0,38.1338,38.1975,38.0622,38.1895,59100.0
2011-07-27 14:50:00,47.98,48.01,47.89,47.96,44300.0,38.1895,38.2134,38.1179,38.1736,44300.0
2011-07-27 15:00:00,47.96,48.01,47.83,47.87,87800.0,38.1736,38.2134,38.0701,38.1019,87800.0
2011-07-27 15:10:00,47.88,47.9,47.76,47.79,105900.0,38.1099,38.1258,38.0144,38.0383,105900.0
2011-07-27 15:20:00,47.79,47.82,47.63,47.8,133900.0,38.0383,38.0622,37.9109,38.0462,133900.0
2011-07-27 15:30:00,47.8,47.91,47.79,47.86,187400.0,38.0462,38.1338,38.0383,38.094,187400.0
2011-07-27 15:40:00,47.85,47.86,47.6,47.64,268700.0,38.086,38.094,37.887,37.9189,268700.0
2011-07-27 15:50:00,47.64,47.67,47.55,47.62,510300.0,37.9189,37.9428,37.8472,37.903,510300.0
2011-07-28 09:30:00,47.72,48.27,47.69,47.98,133000.0,37.9826,38.4203,37.9587,38.1895,133000.0
2011-07-28 09:40:00,47.99,48.19,47.89,48.1,94800.0,38.1975,38.3567,38.1179,38.285,94800.0
2011-07-28 09:50:00,48.11,48.12,47.97,48.09,76900.0,38.293,38.3009,38.1815,38.2771,76900.0
2011-07-28 10:00:00,48.09,48.35,48.02,48.35,205400.0,38.2771,38.484,38.2213,38.484,205400.0
2011-07-28 10:10:00,48.35,48.35,48.22,48.28,120100.0,38.484,38.484,38.3805,38.4283,120100.0
2011-07-28 10:20:00,48.28,48.29,48.1,48.16,85500.0,38.4283,38.4362,38.285,38.3328,85500.0
2011-07-28 10:30:00,48.16,48.22,48.09,48.14,68300.0,38.3328,38.3805,38.2771,38.3169,68300.0
2011-07-28 10:40:00,48.14,48.18,48.03,48.11,59100.0,38.3169,38.3487,38.2293,38.293,59100.0
2011-07-28 10:50:00,48.11,48.18,48.08,48.18,30600.0,38.293,38.3487,38.2691,38.3487,30600.0
2011-07-28 11:00:00,48.18,48.26,48.09,48.26,74100.0,38.3487,38.4124,38.2771,38.4124,74100.0
2011-07-28 11:10:00,48.27,48.36,48.23,48.35,63700.0,38.4203,38.492,38.3885,38.484,63700.0
2011-07-28 11:20:00,48.35,48.49,48.34,48.42,54200.0,38.484,38.5954,38.476,38.5397,54200.0
2011-07-28 11:30:00,48.41,48.48,48.37,48.47,67400.0,38.5318,38.5875,38.4999,38.5795,67400.0
2011-07-28 11:40:00,48.48,48.55,48.42,48.43,66900.0,38.5875,38.6432,38.5397,38.5477,66900.0
2011-07-28 11:50:00,48.42,48.42,48.33,48.37,46900.0,38.5397,38.5397,38.4681,38.4999,46900.0
2011-07-28 12:00:00,48.38,48.44,48.37,48.4,38900.0,38.5079,38.5556,38.4999,38.5238,38900.0
2011-07-28 12:10:00,48.41,48.41,48.21,48.21,58900.0,38.5318,38.5318,38.3726,38.3726,58900.0
2011-07-28 12:20:00,48.22,48.28,48.21,48.27,53000.0,38.3805,38.4283,38.3726,38.4203,53000.0
2011-07-28 12:30:00,48.27,48.28,48.13,48.19,47600.0,38.4203,38.4283,38.3089,38.3567,47600.0
2011-07-28 12:40:00,48.18,48.21,48.12,48.15,40300.0,38.3487,38.3726,38.3009,38.3248,40300.0
2011-07-28 12:50:00,48.15,48.21,48.09,48.2,47900.0,38.3248,38.3726,38.2771,38.3646,47900.0
2011-07-28 13:00:00,48.2,48.2,48.13,48.15,41700.0,38.3646,38.3646,38.3089,38.3248,41700.0
2011-07-28 13:10:00,48.14,48.21,48.09,48.1,58500.0,38.3169,38.3726,38.2771,38.285,58500.0
2011-07-28 13:20:00,48.1,48.1,47.96,48.03,84800.0,38.285,38.285,38.1736,38.2293,84800.0
2011-07-28 13:30:00,48.03,48.12,48.0,48.12,63100.0,38.2293,38.3009,38.2054,38.3009,63100.0
2011-07-28 13:40:00,48.13,48.2,48.1,48.13,60000.0,38.3089,38.3646,38.285,38.3089,60000.0
2011-07-28 13:50:00,48.13,48.2,48.09,48.13,44300.0,38.3089,38.3646,38.2771,38.3089,44300.0
2011-07-28 14:00:00,48.13,48.17,48.03,48.04,50400.0,38.3089,38.3407,38.2293,38.2373,50400.0
2011-07-28 14:10:00,48.04,48.08,47.96,48.0,61000.0,38.2373,38.2691,38.1736,38.2054,61000.0
2011-07-28 14:20:00,48.0,48.05,47.95,47.99,55700.0,38.2054,38.2452,38.1656,38.1975,55700.0
2011-07-28 14:30:00,48.0,48.02,47.9,47.9,54100.0,38.2054,38.2213,38.1258,38.1258,54100.0
2011-07-28 14:40:00,47.9,48.04,47.9,48.02,60800.0,38.1258,38.2373,38.1258,38.2213,60800.0
2011-07-28 14:50:00,48.01,48.12,48.01,48.04,64500.0,38.2134,38.3009,38.2134,38.2373,64500.0
2011-07-28 15:00:00,48.03,48.04,47.94,47.95,63500.0,38.2293,38.2373,38.1577,38.1656,63500.0
2011-07-28 15:10:00,47.95,47.97,47.85,47.89,57700.0,38.1656,38.1815,38.086,38.1179,57700.0
2011-07-28 15:20:00,47.89,47.89,47.68,47.69,105100.0,38.1179,38.1179,37.9507,37.9587,105100.0
2011-07-28 15:30:00,47.7,47.78,47.66,47.76,153300.0,37.9666,38.0303,37.9348,38.0144,153300.0
2011-07-28 15:40:00,47.75,47.76,47.53,47.59,220700.0,38.0064,38.0144,37.8313,37.8791,220700.0
2011-07-28 15:50:00,47.6,47.67,47.58,47.62,327500.0,37.887,37.9428,37.8711,37.903,327500.0
2011-07-29 09:30:00,47.28,47.29,46.7,46.71,187300.0,37.6323,37.6403,37.1707,37.1787,187300.0
2011-07-29 09:40:00,46.72,47.12,46.58,47.11,192100.0,37.1866,37.505,37.0752,37.497,192100.0
2011-07-29 09:50:00,47.1,47.42,46.96,47.29,150500.0,37.4891,37.7438,37.3776,37.6403,150500.0
2011-07-29 10:00:00,47.3,47.48,47.15,47.21,114900.0,37.6483,37.7915,37.5289,37.5766,114900.0
2011-07-29 10:10:00,47.21,47.21,47.01,47.1,77100.0,37.5766,37.5766,37.4174,37.4891,77100.0
2011-07-29 10:20:00,47.1,47.39,47.1,47.32,67900.0,37.4891,37.7199,37.4891,37.6642,67900.0
2011-07-29 10:30:00,47.32,47.36,47.17,47.27,102400.0,37.6642,37.696,37.5448,37.6244,102400.0
2011-07-29 10:40:00,47.27,47.45,47.11,47.44,95900.0,37.6244,37.7677,37.497,37.7597,95900.0
2011-07-29 10:50:00,47.44,47.75,47.44,47.59,149200.0,37.7597,38.0064,37.7597,37.8791,149200.0
2011-07-29 11:00:00,47.59,47.87,47.54,47.8,110600.0,37.8791,38.1019,37.8393,38.0462,110600.0
2011-07-29 11:10:00,47.79,47.89,47.66,47.87,71000.0,38.0383,38.1179,37.9348,38.1019,71000.0
2011-07-29 11:20:00,47.87,47.9,47.63,47.63,74000.0,38.1019,38.1258,37.9109,37.9109,74000.0
2011-07-29 11:30:00,47.64,47.72,47.61,47.7,65700.0,37.9189,37.9826,37.895,37.9666,65700.0
2011-07-29 11:40:00,47.69,47.83,47.65,47.71,74900.0,37.9587,38.0701,37.9268,37.9746,74900.0
2011-07-29 11:50:00,47.71,47.8,47.67,47.7,78100.0,37.9746,38.0462,37.9428,37.9666,78100.0
2011-07-29 12:00:00,47.7,47.72,47.53,47.69,108400.0,37.9666,37.9826,37.8313,37.9587,108400.0
2011-07-29 12:10:00,47.69,47.71,47.56,47.68,118000.0,37.9587,37.9746,37.8552,37.9507,118000.0
2011-07-29 12:20:00,47.68,47.69,47.58,47.65,46900.0,37.9507,37.9587,37.8711,37.9268,46900.0
2011-07-29 12:30:00,47.64,47.75,47.59,47.71,65200.0,37.9189,38.0064,37.8791,37.9746,65200.0
2011-07-29 12:40:00,47.69,47.75,47.62,47.63,38100.0,37.9587,38.0064,37.903,37.9109,38100.0
2011-07-29 12:50:00,47.64,47.66,47.46,47.52,101000.0,37.9189,37.9348,37.7756,37.8234,101000.0
2011-07-29 13:00:00,47.52,47.57,47.44,47.56,95800.0,37.8234,37.8632,37.7597,37.8552,95800.0
2011-07-29 13:10:00,47.56,47.58,47.5,47.57,44700.0,37.8552,37.8711,37.8074,37.8632,44700.0
2011-07-29 13:20:00,47.58,47.69,47.58,47.67,55100.0,37.8711,37.9587,37.8711,37.9428,55100.0
2011-07-29 13:30:00,47.66,47.69,47.6,47.68,39300.0,37.9348,37.9587,37.887,37.9507,39300.0
2011-07-29 13:40:00,47.69,47.77,47.64,47.77,88400.0,37.9587,38.0224,37.9189,38.0224,88400.0
2011-07-29 13:50:00,47.76,47.88,47.75,47.83,86400.0,38.0144,38.1099,38.0064,38.0701,86400.0
2011-07-29 14:00:00,47.82,47.93,47.77,47.91,83200.0,38.0622,38.1497,38.0224,38.1338,83200.0
2011-07-29 14:10:00,47.91,47.93,47.87,47.87,84900.0,38.1338,38.1497,38.1019,38.1019,84900.0
2011-07-29 14:20:00,47.87,47.87,47.8,47.83,68800.0,38.1019,38.1019,38.0462,38.0701,68800.0
2011-07-29 14:30:00,47.83,47.97,47.79,47.97,134100.0,38.0701,38.1815,38.0383,38.1815,134100.0
2011-07-29 14:40:00,47.96,47.99,47.88,47.94,103600.0,38.1736,38.1975,38.1099,38.1577,103600.0
2011-07-29 14:50:00,47.94,48.03,47.88,47.89,84800.0,38.1577,38.2293,38.1099,38.1179,84800.0
2011-07-29 15:00:00,47.89,47.96,47.83,47.95,98300.0,38.1179,38.1736,38.0701,38.1656,98300.0
2011-07-29 15:10:00,47.96,48.0,47.91,47.96,153900.0,38.1736,38.2054,38.1338,38.1736,153900.0
2011-07-29 15:20:00,47.97,48.0,47.89,47.98,183100.0,38.1815,38.2054,38.1179,38.1895,183100.0
2011-07-29 15:30:00,47.98,48.02,47.96,48.0,280800.0,38.1895,38.2213,38.1736,38.2054,280800.0
2011-07-29 15:40:00,48.0,48.04,47.73,47.74,357100.0,38.2054,38.2373,37.9905,37.9985,357100.0
2011-07-29 15:50:00,47.74,47.9,47.69,47.8,520600.0,37.9985,38.1258,37.9587,38.0462,520600.0
2011-08-01 09:30:00,48.01,48.36,47.91,48.0,136200.0,38.2134,38.492,38.1338,38.2054,136200.0
2011-08-01 09:40:00,48.0,48.01,47.74,47.82,300400.0,38.2054,38.2134,37.9985,38.0622,300400.0
2011-08-01 09:50:00,47.81,47.88,47.69,47.72,137400.0,38.0542,38.1099,37.9587,37.9826,137400.0
2011-08-01 10:00:00,47.72,47.72,46.94,47.33,335100.0,37.9826,37.9826,37.3617,37.6721,335100.0
2011-08-01 10:10:00,47.33,47.34,47.17,47.29,182900.0,37.6721,37.6801,37.5448,37.6403,182900.0
2011-08-01 10:20:00,47.28,47.4,47.2,47.33,146600.0,37.6323,37.7279,37.5687,37.6721,146600.0
2011-08-01 10:30:00,47.32,47.54,47.31,47.45,116300.0,37.6642,37.8393,37.6562,37.7677,116300.0
2011-08-01 10:40:00,47.45,47.56,47.37,47.45,90900.0,37.7677,37.8552,37.704,37.7677,90900.0
2011-08-01 10:50:00,47.47,47.51,47.3,47.34,120900.0,37.7836,37.8154,37.6483,37.6801,120900.0
2011-08-01 11:00:00,47.33,47.35,47.17,47.32,125100.0,37.6721,37.6881,37.5448,37.6642,125100.0
2011-08-01 11:10:00,47.31,47.4,47.2,47.29,89100.0,37.6562,37.7279,37.5687,37.6403,89100.0
2011-08-01 11:20:00,47.3,47.48,47.3,47.43,72600.0,37.6483,37.7915,37.6483,37.7517,72600.0
2011-08-01 11:30:00,47.41,47.41,47.0,47.07,146500.0,37.7358,37.7358,37.4095,37.4652,146500.0
2011-08-01 11:40:00,47.06,47.18,46.96,47.09,190700.0,37.4572,37.5527,37.3776,37.4811,190700.0
2011-08-01 11:50:00,47.09,47.12,46.98,47.03,51600.0,37.4811,37.505,37.3936,37.4334,51600.0
2011-08-01 12:00:00,47.03,47.18,47.03,47.13,77600.0,37.4334,37.5527,37.4334,37.5129,77600.0
2011-08-01 12:10:00,47.13,47.16,47.01,47.05,87900.0,37.5129,37.5368,37.4174,37.4493,87900.0
2011-08-01 12:20:00,47.03,47.11,46.97,47.05,68300.0,37.4334,37.497,37.3856,37.4493,68300.0
2011-08-01 12:30:00,47.04,47.07,47.0,47.05,24400.0,37.4413,37.4652,37.4095,37.4493,24400.0
2011-08-01 12:40:00,47.05,47.2,47.04,47.18,37900.0,37.4493,37.5687,37.4413,37.5527,37900.0
2011-08-01 12:50:00,47.17,47.3,47.17,47.27,55500.0,37.5448,37.6483,37.5448,37.6244,55500.0
2011-08-01 13:00:00,47.27,47.32,47.13,47.14,66100.0,37.6244,37.6642,37.5129,37.5209,66100.0
2011-08-01 13:10:00,47.14,47.2,47.11,47.15,36900.0,37.5209,37.5687,37.497,37.5289,36900.0
2011-08-01 13:20:00,47.16,47.22,47.09,47.11,49800.0,37.5368,37.5846,37.4811,37.497,49800.0
2011-08-01 13:30:00,47.11,47.17,47.08,47.12,75200.0,37.497,37.5448,37.4732,37.505,75200.0
2011-08-01 13:40:00,47.12,47.15,47.08,47.14,46900.0,37.505,37.5289,37.4732,37.5209,46900.0
2011-08-01 13:50:00,47.14,47.16,47.09,47.12,22500.0,37.5209,37.5368,37.4811,37.505,22500.0
2011-08-01 14:00:00,47.13,47.14,47.03,47.03,44200.0,37.5129,37.5209,37.4334,37.4334,44200.0
2011-08-01 14:10:00,47.03,47.04,46.92,47.01,68300.0,37.4334,37.4413,37.3458,37.4174,68300.0
2011-08-01 14:20:00,47.01,47.06,46.98,47.01,41400.0,37.4174,37.4572,37.3936,37.4174,41400.0
2011-08-01 14:30:00,47.01,47.11,46.98,47.02,61300.0,37.4174,37.497,37.3936,37.4254,61300.0
2011-08-01 14:40:00,47.01,47.07,46.98,47.02,89600.0,37.4174,37.4652,37.3936,37.4254,89600.0
2011-08-01 14:50:00,47.01,47.16,46.99,47.16,78700.0,37.4174,37.5368,37.4015,37.5368,78700.0
2011-08-01 15:00:00,47.15,47.28,47.14,47.19,85800.0,37.5289,37.6323,37.5209,37.5607,85800.0
2011-08-01 15:10:00,47.2,47.23,47.06,47.12,107200.0,37.5687,37.5925,37.4572,37.505,107200.0
2011-08-01 15:20:00,47.12,47.23,47.11,47.15,151900.0,37.505,37.5925,37.497,37.5289,151900.0
2011-08-01 15:30:00,47.16,47.17,47.0,47.16,231900.0,37.5368,37.5448,37.4095,37.5368,231900.0
2011-08-01 15:40:00,47.18,47.25,47.03,47.16,453100.0,37.5527,37.6085,37.4334,37.5368,453100.0
2011-08-01 15:50:00,47.16,47.22,47.04,47.13,425600.0,37.5368,37.5846,37.4413,37.5129,425600.0
2011-08-02 09:30:00,46.88,47.08,46.82,46.82,140500.0,37.314,37.4732,37.2662,37.2662,140500.0
2011-08-02 09:40:00,46.86,46.93,46.55,46.58,210400.0,37.298,37.3538,37.0513,37.0752,210400.0
2011-08-02 09:50:00,46.58,46.62,46.33,46.53,248400.0,37.0752,37.107,36.8762,37.0354,248400.0
2011-08-02 10:00:00,46.54,46.63,46.42,46.49,166600.0,37.0433,37.115,36.9478,37.0035,166600.0
2011-08-02 10:10:00,46.49,46.59,46.47,46.54,140800.0,37.0035,37.0831,36.9876,37.0433,140800.0
2011-08-02 10:20:00,46.54,46.63,46.44,46.51,127000.0,37.0433,37.115,36.9637,37.0195,127000.0
2011-08-02 10:30:00,46.5,46.54,46.29,46.29,148700.0,37.0115,37.0433,36.8444,36.8444,148700.0
2011-08-02 10:40:00,46.28,46.39,46.13,46.15,197500.0,36.8364,36.9239,36.717,36.7329,197500.0
2011-08-02 10:50:00,46.15,46.22,46.03,46.03,166300.0,36.7329,36.7886,36.6374,36.6374,166300.0
2011-08-02 11:00:00,46.03,46.03,45.66,45.81,495000.0,36.6374,36.6374,36.3429,36.4623,495000.0
2011-08-02 11:10:00,45.79,46.02,45.76,45.91,232800.0,36.4464,36.6294,36.4225,36.5419,232800.0
2011-08-02 11:20:00,45.9,46.07,45.82,45.96,125900.0,36.5339,36.6692,36.4703,36.5817,125900.0
2011-08-02 11:30:00,45.95,46.01,45.89,45.9,132800.0,36.5737,36.6215,36.526,36.5339,132800.0
2011-08-02 11:40:00,45.9,45.9,45.7,45.78,237800.0,36.5339,36.5339,36.3747,36.4384,237800.0
2011-08-02 11:50:00,45.78,45.81,45.62,45.62,122600.0,36.4384,36.4623,36.3111,36.3111,122600.0
2011-08-02 12:00:00,45.63,45.65,45.54,45.56,167600.0,36.319,36.3349,36.2474,36.2633,167600.0
2011-08-02 12:10:00,45.56,45.8,45.5,45.78,121300.0,36.2633,36.4543,36.2156,36.4384,121300.0
2011-08-02 12:20:00,45.78,45.89,45.78,45.88,180400.0,36.4384,36.526,36.4384,36.518,180400.0
2011-08-02 12:30:00,45.87,45.88,45.55,45.69,203200.0,36.5101,36.518,36.2554,36.3668,203200.0
2011-08-02 12:40:00,45.69,45.77,45.52,45.56,124000.0,36.3668,36.4305,36.2315,36.2633,124000.0
2011-08-02 12:50:00,45.56,45.59,45.45,45.57,109200.0,36.2633,36.2872,36.1758,36.2713,109200.0
2011-08-02 13:00:00,45.56,45.79,45.55,45.76,88200.0,36.2633,36.4464,36.2554,36.4225,88200.0
2011-08-02 13:10:00,45.76,45.89,45.69,45.88,75800.0,36.4225,36.526,36.3668,36.518,75800.0
2011-08-02 13:20:00,45.88,45.89,45.77,45.82,96800.0,36.518,36.526,36.4305,36.4703,96800.0
2011-08-02 13:30:00,45.82,45.9,45.63,45.71,82200.0,36.4703,36.5339,36.319,36.3827,82200.0
2011-08-02 13:40:00,45.72,45.84,45.7,45.81,117300.0,36.3907,36.4862,36.3747,36.4623,117300.0
2011-08-02 13:50:00,45.8,45.8,45.52,45.55,106300.0,36.4543,36.4543,36.2315,36.2554,106300.0
2011-08-02 14:00:00,45.55,45.66,45.54,45.56,128100.0,36.2554,36.3429,36.2474,36.2633,128100.0
2011-08-02 14:10:00,45.56,45.65,45.56,45.64,84300.0,36.2633,36.3349,36.2633,36.327,84300.0
2011-08-02 14:20:00,45.66,45.68,45.49,45.54,133300.0,36.3429,36.3588,36.2076,36.2474,133300.0
2011-08-02 14:30:00,45.54,45.54,45.33,45.38,196200.0,36.2474,36.2474,36.0802,36.12,196200.0
2011-08-02 14:40:00,45.38,45.44,45.25,45.34,166700.0,36.12,36.1678,36.0166,36.0882,166700.0
2011-08-02 14:50:00,45.34,45.51,45.31,45.48,135200.0,36.0882,36.2235,36.0643,36.1996,135200.0
2011-08-02 15:00:00,45.47,45.53,45.41,45.43,127300.0,36.1917,36.2394,36.1439,36.1598,127300.0
2011-08-02 15:10:00,45.43,45.45,45.26,45.32,233100.0,36.1598,36.1758,36.0245,36.0723,233100.0
2011-08-02 15:20:00,45.33,45.34,45.18,45.3,326500.0,36.0802,36.0882,35.9609,36.0564,326500.0
2011-08-02 15:30:00,45.29,45.51,45.25,45.49,317600.0,36.0484,36.2235,36.0166,36.2076,317600.0
2011-08-02 15:40:00,45.49,45.5,45.22,45.23,360500.0,36.2076,36.2156,35.9927,36.0007,360500.0
2011-08-02 15:50:00,45.23,45.25,45.07,45.07,511400.0,36.0007,36.0166,35.8733,35.8733,511400.0
2011-08-03 09:30:00,45.27,45.54,45.19,45.2,137900.0,36.0325,36.2474,35.9688,35.9768,137900.0
2011-08-03 09:40:00,45.2,45.3,45.14,45.17,151200.0,35.9768,36.0564,35.929,35.9529,151200.0
2011-08-03 09:50:00,45.17,45.2,45.02,45.2,141700.0,35.9529,35.9768,35.8335,35.9768,141700.0
2011-08-03 10:00:00,45.22,45.43,45.1,45.31,216600.0,35.9927,36.1598,35.8972,36.0643,216600.0
2011-08-03 10:10:00,45.31,45.31,44.9,44.9,182700.0,36.0643,36.0643,35.738,35.738,182700.0
2011-08-03 10:20:00,44.93,45.06,44.69,44.92,156700.0,35.7619,35.8653,35.5708,35.7539,156700.0
2011-08-03 10:30:00,44.92,44.94,44.34,44.48,231000.0,35.7539,35.7698,35.2923,35.4037,231000.0
2011-08-03 10:40:00,44.47,44.58,44.39,44.48,207700.0,35.3957,35.4833,35.3321,35.4037,207700.0
2011-08-03 10:50:00,44.48,44.82,44.39,44.81,124800.0,35.4037,35.6743,35.3321,35.6664,124800.0
2011-08-03 11:00:00,44.8,44.94,44.54,44.59,133100.0,35.6584,35.7698,35.4514,35.4912,133100.0
2011-08-03 11:10:00,44.58,45.04,44.56,44.96,122200.0,35.4833,35.8494,35.4674,35.7857,122200.0
2011-08-03 11:20:00,44.96,44.98,44.68,44.72,83700.0,35.7857,35.8017,35.5629,35.5947,83700.0
2011-08-03 11:30:00,44.73,44.83,44.68,44.76,88300.0,35.6027,35.6823,35.5629,35.6266,88300.0
2011-08-03 11:40:00,44.76,44.78,44.47,44.55,108500.0,35.6266,35.6425,35.3957,35.4594,108500.0
2011-08-03 11:50:00,44.56,44.72,44.54,44.68,62000.0,35.4674,35.5947,35.4514,35.5629,62000.0
2011-08-03 12:00:00,44.68,44.69,44.45,44.55,83400.0,35.5629,35.5708,35.3798,35.4594,83400.0
2011-08-03 12:10:00,44.53,44.56,44.39,44.42,66400.0,35.4435,35.4674,35.3321,35.3559,66400.0
2011-08-03 12:20:00,44.41,44.6,44.37,44.6,61400.0,35.348,35.4992,35.3161,35.4992,61400.0
2011-08-03 12:30:00,44.59,44.74,44.51,44.69,67100.0,35.4912,35.6106,35.4276,35.5708,67100.0
2011-08-03 12:40:00,44.68,44.69,44.62,44.65,54300.0,35.5629,35.5708,35.5151,35.539,54300.0
2011-08-03 12:50:00,44.65,44.71,44.56,44.65,80300.0,35.539,35.5868,35.4674,35.539,80300.0
2011-08-03 13:00:00,44.62,44.7,44.55,44.65,184000.0,35.5151,35.5788,35.4594,35.539,184000.0
2011-08-03 13:10:00,44.65,44.89,44.64,44.85,84000.0,35.539,35.73,35.531,35.6982,84000.0
2011-08-03 13:20:00,44.84,44.98,44.84,44.97,76500.0,35.6902,35.8017,35.6902,35.7937,76500.0
2011-08-03 13:30:00,44.96,45.36,44.94,45.31,195300.0,35.7857,36.1041,35.7698,36.0643,195300.0
2011-08-03 13:40:00,45.31,45.57,45.28,45.5,179600.0,36.0643,36.2713,36.0404,36.2156,179600.0
2011-08-03 13:50:00,45.49,45.53,45.41,45.46,110800.0,36.2076,36.2394,36.1439,36.1837,110800.0
2011-08-03 14:00:00,45.46,45.56,45.39,45.43,127900.0,36.1837,36.2633,36.128,36.1598,127900.0
2011-08-03 14:10:00,45.43,45.63,45.43,45.47,138800.0,36.1598,36.319,36.1598,36.1917,138800.0
2011-08-03 14:20:00,45.47,45.59,45.34,45.39,166900.0,36.1917,36.2872,36.0882,36.128,166900.0
2011-08-03 14:30:00,45.4,45.43,45.24,45.35,133700.0,36.136,36.1598,36.0086,36.0962,133700.0
2011-08-03 14:40:00,45.35,45.5,45.3,45.49,133100.0,36.0962,36.2156,36.0564,36.2076,133100.0
2011-08-03 14:50:00,45.49,45.67,45.44,45.61,118000.0,36.2076,36.3509,36.1678,36.3031,118000.0
2011-08-03 15:00:00,45.6,45.75,45.58,45.73,281100.0,36.2952,36.4145,36.2792,36.3986,281100.0
2011-08-03 15:10:00,45.74,46.01,45.72,46.0,321300.0,36.4066,36.6215,36.3907,36.6135,321300.0
2011-08-03 15:20:00,46.0,46.15,45.97,46.0,205200.0,36.6135,36.7329,36.5897,36.6135,205200.0
2011-08-03 15:30:00,45.99,46.03,45.89,46.01,211600.0,36.6056,36.6374,36.526,36.6215,211600.0
2011-08-03 15:40:00,46.01,46.06,45.87,45.93,203100.0,36.6215,36.6613,36.5101,36.5578,203100.0
2011-08-03 15:50:00,45.93,46.01,45.86,45.97,338300.0,36.5578,36.6215,36.5021,36.5897,338300.0
2011-08-04 09:30:00,45.24,45.31,44.75,45.09,340800.0,36.0086,36.0643,35.6186,35.8892,340800.0
2011-08-04 09:40:00,45.06,45.29,44.76,44.8,124300.0,35.8653,36.0484,35.6266,35.6584,124300.0
2011-08-04 09:50:00,44.78,44.95,44.75,44.8,235000.0,35.6425,35.7778,35.6186,35.6584,235000.0
2011-08-04 10:00:00,44.81,44.84,44.58,44.6,113900.0,35.6664,35.6902,35.4833,35.4992,113900.0
2011-08-04 10:10:00,44.6,44.67,44.4,44.42,122400.0,35.4992,35.5549,35.34,35.3559,122400.0
2011-08-04 10:20:00,44.41,44.67,44.41,44.49,160700.0,35.348,35.5549,35.348,35.4117,160700.0
2011-08-04 10:30:00,44.47,44.67,44.46,44.64,151300.0,35.3957,35.5549,35.3878,35.531,151300.0
2011-08-04 10:40:00,44.64,44.64,44.25,44.53,238500.0,35.531,35.531,35.2206,35.4435,238500.0
2011-08-04 10:50:00,44.52,44.52,44.15,44.17,183400.0,35.4355,35.4355,35.141,35.1569,183400.0
2011-08-04 11:00:00,44.17,44.32,44.05,44.25,180100.0,35.1569,35.2763,35.0614,35.2206,180100.0
2011-08-04 11:10:00,44.25,44.27,44.08,44.15,168500.0,35.2206,35.2365,35.0853,35.141,168500.0
2011-08-04 11:20:00,44.15,44.27,43.86,43.89,198100.0,35.141,35.2365,34.9102,34.9341,198100.0
2011-08-04 11:30:00,43.89,44.16,43.87,44.13,72500.0,34.9341,35.149,34.9182,35.1251,72500.0
2011-08-04 11:40:00,44.15,44.15,43.59,43.67,179600.0,35.141,35.141,34.6953,34.759,179600.0
2011-08-04 11:50:00,43.67,43.95,43.62,43.95,173500.0,34.759,34.9818,34.7192,34.9818,173500.0
2011-08-04 12:00:00,43.95,44.12,43.86,44.1,126300.0,34.9818,35.1172,34.9102,35.1012,126300.0
2011-08-04 12:10:00,44.1,44.21,44.06,44.12,101500.0,35.1012,35.1888,35.0694,35.1172,101500.0
2011-08-04 12:20:00,44.13,44.23,44.01,44.19,80600.0,35.1251,35.2047,35.0296,35.1729,80600.0
2011-08-04 12:30:00,44.21,44.25,44.11,44.18,206200.0,35.1888,35.2206,35.1092,35.1649,206200.0
2011-08-04 12:40:00,44.18,44.24,44.09,44.23,74700.0,35.1649,35.2127,35.0933,35.2047,74700.0
2011-08-04 12:50:00,44.22,44.25,44.09,44.11,86700.0,35.1967,35.2206,35.0933,35.1092,86700.0
2011-08-04 13:00:00,44.11,44.2,44.03,44.06,139900.0,35.1092,35.1808,35.0455,35.0694,139900.0
2011-08-04 13:10:00,44.05,44.08,43.86,43.95,52300.0,35.0614,35.0853,34.9102,34.9818,52300.0
2011-08-04 13:20:00,43.95,44.05,43.95,44.01,90400.0,34.9818,35.0614,34.9818,35.0296,90400.0
2011-08-04 13:30:00,44.01,44.04,43.91,43.99,62100.0,35.0296,35.0535,34.95,35.0137,62100.0
2011-08-04 13:40:00,44.0,44.04,43.78,43.85,139300.0,35.0216,35.0535,34.8465,34.9022,139300.0
2011-08-04 13:50:00,43.85,43.98,43.8,43.92,109300.0,34.9022,35.0057,34.8624,34.958,109300.0
2011-08-04 14:00:00,43.92,43.94,43.77,43.9,257900.0,34.958,34.9739,34.8386,34.942,257900.0
2011-08-04 14:10:00,43.89,43.95,43.73,43.78,181700.0,34.9341,34.9818,34.8067,34.8465,181700.0
2011-08-04 14:20:00,43.78,43.79,43.44,43.55,279800.0,34.8465,34.8545,34.5759,34.6635,279800.0
2011-08-04 14:30:00,43.57,43.8,43.46,43.8,267300.0,34.6794,34.8624,34.5918,34.8624,267300.0
2011-08-04 14:40:00,43.82,44.04,43.77,43.94,266700.0,34.8784,35.0535,34.8386,34.9739,266700.0
2011-08-04 14:50:00,43.93,43.96,43.74,43.86,161900.0,34.9659,34.9898,34.8147,34.9102,161900.0
2011-08-04 15:00:00,43.85,44.01,43.77,43.93,218500.0,34.9022,35.0296,34.8386,34.9659,218500.0
2011-08-04 15:10:00,43.94,43.95,43.65,43.7,193600.0,34.9739,34.9818,34.7431,34.7829,193600.0
2011-08-04 15:20:00,43.7,43.76,43.52,43.52,228900.0,34.7829,34.8306,34.6396,34.6396,228900.0
2011-08-04 15:30:00,43.52,43.8,43.39,43.75,360500.0,34.6396,34.8624,34.5361,34.8227,360500.0
2011-08-04 15:40:00,43.74,43.75,43.26,43.36,449400.0,34.8147,34.8227,34.4326,34.5122,449400.0
2011-08-04 15:50:00,43.36,43.39,43.1,43.12,865300.0,34.5122,34.5361,34.3053,34.3212,865300.0
2011-08-05 09:30:00,43.56,43.97,43.46,43.56,346200.0,34.6714,34.9978,34.5918,34.6714,346200.0
2011-08-05 09:40:00,43.55,43.62,43.35,43.37,464100.0,34.6635,34.7192,34.5043,34.5202,464100.0
2011-08-05 09:50:00,43.37,43.47,42.26,42.35,815600.0,34.5202,34.5998,33.6367,33.7083,815600.0
2011-08-05 10:00:00,42.35,43.05,42.27,43.01,322100.0,33.7083,34.2655,33.6447,34.2337,322100.0
2011-08-05 10:10:00,43.02,43.03,42.6,42.98,227600.0,34.2416,34.2496,33.9073,34.2098,227600.0
2011-08-05 10:20:00,42.99,43.14,42.89,43.0,108800.0,34.2177,34.3371,34.1381,34.2257,108800.0
2011-08-05 10:30:00,42.96,42.99,42.71,42.97,303600.0,34.1939,34.2177,33.9949,34.2018,303600.0
2011-08-05 10:40:00,42.97,42.98,42.58,42.65,123700.0,34.2018,34.2098,33.8914,33.9471,123700.0
2011-08-05 10:50:00,42.67,42.83,42.54,42.71,112000.0,33.963,34.0904,33.8596,33.9949,112000.0
2011-08-05 11:00:00,42.71,42.71,42.33,42.37,147100.0,33.9949,33.9949,33.6924,33.7242,147100.0
2011-08-05 11:10:00,42.37,42.38,41.75,41.79,420300.0,33.7242,33.7322,33.2308,33.2626,420300.0
2011-08-05 11:20:00,41.78,42.3,41.66,41.98,328800.0,33.2546,33.6685,33.1591,33.4138,328800.0
2011-08-05 11:30:00,41.97,42.05,41.56,41.57,254000.0,33.4059,33.4695,33.0795,33.0875,254000.0
2011-08-05 11:40:00,41.55,41.63,41.24,41.26,246200.0,33.0716,33.1352,32.8248,32.8407,246200.0
2011-08-05 11:50:00,41.26,41.42,41.0,41.15,217800.0,32.8407,32.9681,32.6338,32.7532,217800.0
2011-08-05 12:00:00,41.15,41.64,41.1,41.63,264500.0,32.7532,33.1432,32.7134,33.1352,264500.0
2011-08-05 12:10:00,41.61,42.48,41.61,42.14,351500.0,33.1193,33.8118,33.1193,33.5412,351500.0
2011-08-05 12:20:00,42.16,42.25,41.89,42.09,217900.0,33.5571,33.6287,33.3422,33.5014,217900.0
2011-08-05 12:30:00,42.09,42.59,41.93,42.45,171200.0,33.5014,33.8994,33.374,33.7879,171200.0
2011-08-05 12:40:00,42.46,43.04,42.35,42.98,217700.0,33.7959,34.2575,33.7083,34.2098,217700.0
2011-08-05 12:50:00,42.98,43.2,42.91,42.97,201100.0,34.2098,34.3849,34.1541,34.2018,201100.0
2011-08-05 13:00:00,42.97,43.09,42.48,42.64,195100.0,34.2018,34.2973,33.8118,33.9392,195100.0
2011-08-05 13:10:00,42.65,43.0,42.63,43.0,109000.0,33.9471,34.2257,33.9312,34.2257,109000.0
2011-08-05 13:20:00,43.0,43.09,42.58,42.94,135000.0,34.2257,34.2973,33.8914,34.1779,135000.0
2011-08-05 13:30:00,42.96,43.09,42.79,42.85,178000.0,34.1939,34.2973,34.0585,34.1063,178000.0
2011-08-05 13:40:00,42.85,43.05,42.73,43.04,170800.0,34.1063,34.2655,34.0108,34.2575,170800.0
2011-08-05 13:50:00,43.04,43.24,42.96,43.12,267900.0,34.2575,34.4167,34.1939,34.3212,267900.0
2011-08-05 14:00:00,43.13,43.17,42.76,42.8,277400.0,34.3292,34.361,34.0347,34.0665,277400.0
2011-08-05 14:10:00,42.79,42.89,42.65,42.88,149000.0,34.0585,34.1381,33.9471,34.1302,149000.0
2011-08-05 14:20:00,42.89,43.01,42.87,42.91,231400.0,34.1381,34.2337,34.1222,34.1541,231400.0
2011-08-05 14:30:00,42.91,43.01,42.86,43.0,186100.0,34.1541,34.2337,34.1143,34.2257,186100.0
2011-08-05 14:40:00,43.0,43.02,42.3,42.89,1491300.0,34.2257,34.2416,33.6685,34.1381,1491300.0
2011-08-05 14:50:00,42.87,42.88,42.66,42.75,261500.0,34.1222,34.1302,33.9551,34.0267,261500.0
2011-08-05 15:00:00,42.74,42.8,42.22,42.29,367800.0,34.0187,34.0665,33.6049,33.6606,367800.0
2011-08-05 15:10:00,42.29,42.55,42.24,42.51,370400.0,33.6606,33.8675,33.6208,33.8357,370400.0
2011-08-05 15:20:00,42.51,42.71,42.44,42.45,267500.0,33.8357,33.9949,33.78,33.7879,267500.0
2011-08-05 15:30:00,42.45,42.83,42.44,42.82,468900.0,33.7879,34.0904,33.78,34.0824,468900.0
2011-08-05 15:40:00,42.82,42.99,42.76,42.8,485000.0,34.0824,34.2177,34.0347,34.0665,485000.0
2011-08-05 15:50:00,42.81,43.05,42.79,42.81,688000.0,34.0745,34.2655,34.0585,34.0745,688000.0
2011-08-08 09:30:00,41.94,42.56,41.76,41.96,606500.0,33.382,33.8755,33.2387,33.3979,606500.0
2011-08-08 09:40:00,41.95,42.03,41.52,41.71,397600.0,33.3899,33.4536,33.0477,33.1989,397600.0
2011-08-08 09:50:00,41.69,41.95,41.36,41.54,252600.0,33.183,33.3899,32.9203,33.0636,252600.0
2011-08-08 10:00:00,41.55,41.79,41.5,41.71,342300.0,33.0716,33.2626,33.0318,33.1989,342300.0
2011-08-08 10:10:00,41.72,41.73,41.06,41.06,412600.0,33.2069,33.2148,32.6816,32.6816,412600.0
2011-08-08 10:20:00,41.05,41.13,40.72,40.79,311800.0,32.6736,32.7373,32.4109,32.4666,311800.0
2011-08-08 10:30:00,40.8,40.95,40.34,40.69,449700.0,32.4746,32.594,32.1085,32.3871,449700.0
2011-08-08 10:40:00,40.7,40.91,40.59,40.89,302200.0,32.395,32.5622,32.3075,32.5462,302200.0
2011-08-08 10:50:00,40.89,40.89,40.27,40.36,291100.0,32.5462,32.5462,32.0528,32.1244,291100.0
2011-08-08 11:00:00,40.35,40.76,40.25,40.72,265700.0,32.1164,32.4428,32.0368,32.4109,265700.0
2011-08-08 11:10:00,40.72,40.91,40.45,40.51,307900.0,32.4109,32.5622,32.196,32.2438,307900.0
2011-08-08 11:20:00,40.5,40.5,40.0,40.01,493700.0,32.2358,32.2358,31.8379,31.8458,493700.0
2011-08-08 11:30:00,40.01,40.04,39.63,39.66,597700.0,31.8458,31.8697,31.5434,31.5672,597700.0
2011-08-08 11:40:00,39.66,39.85,39.65,39.82,419700.0,31.5672,31.7185,31.5593,31.6946,419700.0
2011-08-08 11:50:00,39.83,39.87,39.37,39.37,459100.0,31.7025,31.7344,31.3364,31.3364,459100.0
2011-08-08 12:00:00,39.38,39.55,39.37,39.55,379300.0,31.3444,31.4797,31.3364,31.4797,379300.0
2011-08-08 12:10:00,39.55,39.72,39.52,39.53,229600.0,31.4797,31.615,31.4558,31.4638,229600.0
2011-08-08 12:20:00,39.53,39.53,39.15,39.23,285200.0,31.4638,31.4638,31.1613,31.225,285200.0
2011-08-08 12:30:00,39.23,39.35,38.97,38.97,310100.0,31.225,31.3205,31.018,31.018,310100.0
2011-08-08 12:40:00,38.96,39.07,38.76,39.03,434000.0,31.0101,31.0976,30.8509,31.0658,434000.0
2011-08-08 12:50:00,39.01,39.13,38.94,38.95,144400.0,31.0499,31.1454,30.9941,31.0021,144400.0
2011-08-08 13:00:00,38.96,39.13,38.93,39.0,196800.0,31.0101,31.1454,30.9862,31.0419,196800.0
2011-08-08 13:10:00,39.0,39.02,38.71,38.81,164900.0,31.0419,31.0578,30.8111,30.8907,164900.0
2011-08-08 13:20:00,38.8,39.06,38.79,39.02,190600.0,30.8827,31.0897,30.8748,31.0578,190600.0
2011-08-08 13:30:00,39.01,39.06,38.75,38.79,318300.0,31.0499,31.0897,30.8429,30.8748,318300.0
2011-08-08 13:40:00,38.79,38.9,38.47,38.57,280400.0,30.8748,30.9623,30.6201,30.6996,280400.0
2011-08-08 13:50:00,38.59,38.69,38.21,38.24,316700.0,30.7156,30.7952,30.4131,30.437,316700.0
2011-08-08 14:00:00,38.24,38.49,38.18,38.27,293400.0,30.437,30.636,30.3892,30.4609,293400.0
2011-08-08 14:10:00,38.25,38.29,37.11,37.23,704200.0,30.4449,30.4768,29.5376,29.6331,704200.0
2011-08-08 14:20:00,37.24,37.25,35.94,36.95,655800.0,29.641,29.649,28.6063,29.4102,655800.0
2011-08-08 14:30:00,36.94,37.21,36.73,37.06,476200.0,29.4023,29.6172,29.2351,29.4978,476200.0
2011-08-08 14:40:00,37.1,37.39,37.1,37.36,520400.0,29.5296,29.7604,29.5296,29.7366,520400.0
2011-08-08 14:50:00,37.36,37.6,37.36,37.4,441000.0,29.7366,29.9276,29.7366,29.7684,441000.0
2011-08-08 15:00:00,37.4,38.24,37.39,38.2,388300.0,29.7684,30.437,29.7604,30.4051,388300.0
2011-08-08 15:10:00,38.2,39.48,38.16,39.39,624600.0,30.4051,31.424,30.3733,31.3523,624600.0
2011-08-08 15:20:00,39.4,39.88,39.37,39.49,960900.0,31.3603,31.7423,31.3364,31.4319,960900.0
2011-08-08 15:30:00,39.48,39.48,38.63,38.64,728300.0,31.424,31.424,30.7474,30.7554,728300.0
2011-08-08 15:40:00,38.64,38.67,37.78,37.89,906300.0,30.7554,30.7792,30.0709,30.1584,906300.0
2011-08-08 15:50:00,37.89,38.3,37.63,37.63,1284300.0,30.1584,30.4847,29.9515,29.9515,1284300.0
2011-08-09 09:30:00,39.29,39.29,38.14,38.55,489800.0,31.2727,31.2727,30.3574,30.6837,489800.0
2011-08-09 09:40:00,38.55,38.56,38.02,38.27,584400.0,30.6837,30.6917,30.2619,30.4609,584400.0
2011-08-09 09:50:00,38.27,38.93,38.27,38.89,333200.0,30.4609,30.9862,30.4609,30.9544,333200.0
2011-08-09 10:00:00,38.89,39.36,38.86,39.05,363100.0,30.9544,31.3284,30.9305,31.0817,363100.0
2011-08-09 10:10:00,39.05,39.26,38.92,38.99,311500.0,31.0817,31.2489,30.9782,31.0339,311500.0
2011-08-09 10:20:00,38.99,39.02,38.78,38.87,389500.0,31.0339,31.0578,30.8668,30.9384,389500.0
2011-08-09 10:30:00,38.88,39.11,38.86,38.93,411800.0,30.9464,31.1295,30.9305,30.9862,411800.0
2011-08-09 10:40:00,38.93,39.14,38.76,39.1,258500.0,30.9862,31.1533,30.8509,31.1215,258500.0
2011-08-09 10:50:00,39.1,39.22,39.05,39.17,350200.0,31.1215,31.217,31.0817,31.1772,350200.0
2011-08-09 11:00:00,39.17,39.23,38.97,38.97,302800.0,31.1772,31.225,31.018,31.018,302800.0
2011-08-09 11:10:00,38.97,38.97,38.61,38.77,405200.0,31.018,31.018,30.7315,30.8588,405200.0
2011-08-09 11:20:00,38.76,38.89,38.72,38.89,236500.0,30.8509,30.9544,30.819,30.9544,236500.0
2011-08-09 11:30:00,38.89,38.89,38.74,38.76,182000.0,30.9544,30.9544,30.835,30.8509,182000.0
2011-08-09 11:40:00,38.75,38.88,38.7,38.85,188100.0,30.8429,30.9464,30.8031,30.9225,188100.0
2011-08-09 11:50:00,38.85,39.4,38.84,39.36,180300.0,30.9225,31.3603,30.9146,31.3284,180300.0
2011-08-09 12:00:00,39.35,39.48,39.22,39.32,151300.0,31.3205,31.424,31.217,31.2966,151300.0
2011-08-09 12:10:00,39.32,39.32,39.21,39.26,122000.0,31.2966,31.2966,31.2091,31.2489,122000.0
2011-08-09 12:20:00,39.26,39.32,39.23,39.29,327000.0,31.2489,31.2966,31.225,31.2727,327000.0
2011-08-09 12:30:00,39.3,39.44,39.29,39.44,204500.0,31.2807,31.3921,31.2727,31.3921,204500.0
2011-08-09 12:40:00,39.44,39.47,39.31,39.32,152100.0,31.3921,31.416,31.2886,31.2966,152100.0
2011-08-09 12:50:00,39.31,39.37,39.22,39.27,149900.0,31.2886,31.3364,31.217,31.2568,149900.0
2011-08-09 13:00:00,39.26,39.26,39.1,39.2,199000.0,31.2489,31.2489,31.1215,31.2011,199000.0
2011-08-09 13:10:00,39.19,39.3,39.18,39.25,111700.0,31.1931,31.2807,31.1852,31.2409,111700.0
2011-08-09 13:20:00,39.24,39.3,39.23,39.28,306400.0,31.2329,31.2807,31.225,31.2648,306400.0
2011-08-09 13:30:00,39.29,39.4,39.27,39.29,196000.0,31.2727,31.3603,31.2568,31.2727,196000.0
2011-08-09 13:40:00,39.28,39.35,39.15,39.2,110800.0,31.2648,31.3205,31.1613,31.2011,110800.0
2011-08-09 13:50:00,39.2,39.21,38.87,39.02,218800.0,31.2011,31.2091,30.9384,31.0578,218800.0
2011-08-09 14:00:00,39.01,39.1,38.85,38.95,314500.0,31.0499,31.1215,30.9225,31.0021,314500.0
2011-08-09 14:10:00,38.94,39.33,38.75,38.92,183200.0,30.9941,31.3046,30.8429,30.9782,183200.0
2011-08-09 14:20:00,38.89,39.26,37.99,38.46,619400.0,30.9544,31.2489,30.238,30.6121,619400.0
2011-08-09 14:30:00,38.48,38.53,37.92,37.99,358800.0,30.628,30.6678,30.1823,30.238,358800.0
2011-08-09 14:40:00,37.99,38.0,37.18,37.79,516400.0,30.238,30.246,29.5933,30.0788,516400.0
2011-08-09 14:50:00,37.79,38.42,37.77,38.02,351200.0,30.0788,30.5803,30.0629,30.2619,351200.0
2011-08-09 15:00:00,38.0,38.4,37.77,38.22,264800.0,30.246,30.5643,30.0629,30.4211,264800.0
2011-08-09 15:10:00,38.21,39.29,38.19,39.21,262500.0,30.4131,31.2727,30.3972,31.2091,262500.0
2011-08-09 15:20:00,39.2,39.25,38.88,39.15,297500.0,31.2011,31.2409,30.9464,31.1613,297500.0
2011-08-09 15:30:00,39.17,39.22,38.85,39.09,280800.0,31.1772,31.217,30.9225,31.1135,280800.0
2011-08-09 15:40:00,39.1,39.99,39.09,39.95,368400.0,31.1215,31.8299,31.1135,31.7981,368400.0
2011-08-09 15:50:00,39.95,40.85,39.91,40.82,1065500.0,31.7981,32.5144,31.7662,32.4905,1065500.0
2011-08-10 09:30:00,41.49,42.67,41.06,41.76,1385900.0,33.064,34.0044,32.7214,33.2792,1385900.0
2011-08-10 09:40:00,41.77,42.4,41.2,41.2,1061900.0,33.2872,33.7892,32.8329,32.8329,1061900.0
2011-08-10 09:50:00,41.17,41.21,40.52,40.8,974400.0,32.809,32.8409,32.291,32.5142,974400.0
2011-08-10 10:00:00,40.78,41.5,40.52,41.08,652500.0,32.4982,33.072,32.291,32.7373,652500.0
2011-08-10 10:10:00,41.11,41.11,40.55,40.55,591300.0,32.7612,32.7612,32.3149,32.3149,591300.0
2011-08-10 10:20:00,40.55,40.91,39.99,40.91,502000.0,32.3149,32.6018,31.8687,32.6018,502000.0
2011-08-10 10:30:00,40.89,41.59,40.35,41.29,840400.0,32.5859,33.1437,32.1556,32.9047,840400.0
2011-08-10 10:40:00,41.3,41.66,41.02,41.16,538800.0,32.9126,33.1995,32.6895,32.8011,538800.0
2011-08-10 10:50:00,41.16,41.6,40.79,41.43,449100.0,32.8011,33.1517,32.5062,33.0162,449100.0
2011-08-10 11:00:00,41.43,41.45,40.84,41.12,434000.0,33.0162,33.0322,32.546,32.7692,434000.0
2011-08-10 11:10:00,41.12,41.47,41.0,41.24,188100.0,32.7692,33.0481,32.6735,32.8648,188100.0
2011-08-10 11:20:00,41.26,41.34,40.87,40.95,254800.0,32.8807,32.9445,32.5699,32.6337,254800.0
2011-08-10 11:30:00,40.96,41.03,40.56,40.61,623300.0,32.6417,32.6975,32.3229,32.3627,623300.0
2011-08-10 11:40:00,40.61,40.84,40.49,40.75,416200.0,32.3627,32.546,32.2671,32.4743,416200.0
2011-08-10 11:50:00,40.76,41.04,40.76,40.89,322300.0,32.4823,32.7054,32.4823,32.5859,322300.0
2011-08-10 12:00:00,40.89,41.32,40.7,41.28,318400.0,32.5859,32.9286,32.4345,32.8967,318400.0
2011-08-10 12:10:00,41.28,41.66,41.25,41.66,286200.0,32.8967,33.1995,32.8728,33.1995,286200.0
2011-08-10 12:20:00,41.66,41.71,41.33,41.33,314900.0,33.1995,33.2394,32.9365,32.9365,314900.0
2011-08-10 12:30:00,41.34,41.43,41.1,41.14,203400.0,32.9445,33.0162,32.7532,32.7851,203400.0
2011-08-10 12:40:00,41.15,41.35,41.01,41.23,124900.0,32.7931,32.9525,32.6815,32.8568,124900.0
2011-08-10 12:50:00,41.23,41.51,41.21,41.47,132100.0,32.8568,33.08,32.8409,33.0481,132100.0
2011-08-10 13:00:00,41.46,41.53,41.32,41.41,197100.0,33.0401,33.0959,32.9286,33.0003,197100.0
2011-08-10 13:10:00,41.42,41.49,41.23,41.28,199700.0,33.0083,33.064,32.8568,32.8967,199700.0
2011-08-10 13:20:00,41.27,41.63,41.16,41.53,245700.0,32.8887,33.1756,32.8011,33.0959,245700.0
2011-08-10 13:30:00,41.53,41.64,41.39,41.59,189500.0,33.0959,33.1836,32.9843,33.1437,189500.0
2011-08-10 13:40:00,41.59,42.11,41.56,42.05,268800.0,33.1437,33.5581,33.1198,33.5103,268800.0
2011-08-10 13:50:00,42.05,42.69,42.04,42.51,575900.0,33.5103,34.0203,33.5023,33.8769,575900.0
2011-08-10 14:00:00,42.5,42.81,42.26,42.8,393000.0,33.8689,34.116,33.6777,34.108,393000.0
2011-08-10 14:10:00,42.81,43.21,42.78,42.97,583200.0,34.116,34.4347,34.0921,34.2435,583200.0
2011-08-10 14:20:00,42.97,43.33,42.88,43.02,355600.0,34.2435,34.5304,34.1717,34.2833,355600.0
2011-08-10 14:30:00,43.01,43.1,42.84,43.01,522900.0,34.2753,34.3471,34.1399,34.2753,522900.0
2011-08-10 14:40:00,43.0,43.57,42.97,43.25,537800.0,34.2674,34.7216,34.2435,34.4666,537800.0
2011-08-10 14:50:00,43.26,43.27,42.83,42.83,377200.0,34.4746,34.4825,34.1319,34.1319,377200.0
2011-08-10 15:00:00,42.83,42.91,42.4,42.41,329600.0,34.1319,34.1957,33.7892,33.7972,329600.0
2011-08-10 15:10:00,42.41,42.47,42.04,42.18,353600.0,33.7972,33.845,33.5023,33.6139,353600.0
2011-08-10 15:20:00,42.18,42.35,41.76,41.81,480500.0,33.6139,33.7494,33.2792,33.319,480500.0
2011-08-10 15:30:00,41.81,41.88,41.45,41.69,554800.0,33.319,33.3748,33.0322,33.2234,554800.0
2011-08-10 15:40:00,41.68,41.9,41.45,41.76,781200.0,33.2154,33.3908,33.0322,33.2792,781200.0
2011-08-10 15:50:00,41.77,41.81,40.92,41.04,1274000.0,33.2872,33.319,32.6098,32.7054,1274000.0
2011-08-11 09:30:00,41.88,43.57,41.77,43.28,609100.0,33.3748,34.7216,33.2872,34.4905,609100.0
2011-08-11 09:40:00,43.3,43.34,42.79,42.89,476000.0,34.5065,34.5383,34.1,34.1797,476000.0
2011-08-11 09:50:00,42.86,42.88,42.19,42.56,394900.0,34.1558,34.1717,33.6219,33.9167,394900.0
2011-08-11 10:00:00,42.56,43.24,42.46,43.21,434400.0,33.9167,34.4586,33.837,34.4347,434400.0
2011-08-11 10:10:00,43.21,43.91,42.79,43.7,454600.0,34.4347,34.9926,34.1,34.8252,454600.0
2011-08-11 10:20:00,43.75,43.94,43.44,43.48,306200.0,34.8651,35.0165,34.618,34.6499,306200.0
2011-08-11 10:30:00,43.47,43.76,43.32,43.75,349300.0,34.6419,34.873,34.5224,34.8651,349300.0
2011-08-11 10:40:00,43.76,44.03,43.63,44.03,311300.0,34.873,35.0882,34.7694,35.0882,311300.0
2011-08-11 10:50:00,44.03,44.03,43.46,43.47,165200.0,35.0882,35.0882,34.634,34.6419,165200.0
2011-08-11 11:00:00,43.46,43.79,43.44,43.65,234000.0,34.634,34.8969,34.618,34.7854,234000.0
2011-08-11 11:10:00,43.65,43.71,43.33,43.54,212900.0,34.7854,34.8332,34.5304,34.6977,212900.0
2011-08-11 11:20:00,43.54,43.77,43.28,43.71,216500.0,34.6977,34.881,34.4905,34.8332,216500.0
2011-08-11 11:30:00,43.69,43.92,43.38,43.42,207600.0,34.8173,35.0005,34.5702,34.6021,207600.0
2011-08-11 11:40:00,43.41,43.62,43.29,43.54,215100.0,34.5941,34.7615,34.4985,34.6977,215100.0
2011-08-11 11:50:00,43.53,43.75,43.34,43.35,206700.0,34.6897,34.8651,34.5383,34.5463,206700.0
2011-08-11 12:00:00,43.35,43.64,43.3,43.51,180800.0,34.5463,34.7774,34.5065,34.6738,180800.0
2011-08-11 12:10:00,43.51,43.56,43.21,43.21,100800.0,34.6738,34.7137,34.4347,34.4347,100800.0
2011-08-11 12:20:00,43.22,43.27,43.01,43.12,120200.0,34.4427,34.4825,34.2753,34.363,120200.0
2011-08-11 12:30:00,43.12,43.28,43.1,43.25,81000.0,34.363,34.4905,34.3471,34.4666,81000.0
2011-08-11 12:40:00,43.26,43.62,43.26,43.49,117900.0,34.4746,34.7615,34.4746,34.6579,117900.0
2011-08-11 12:50:00,43.49,44.0,43.43,43.85,174100.0,34.6579,35.0643,34.6101,34.9448,174100.0
2011-08-11 13:00:00,43.86,43.89,43.57,43.67,177300.0,34.9527,34.9766,34.7216,34.8013,177300.0
2011-08-11 13:10:00,43.66,43.82,43.37,43.37,120800.0,34.7933,34.9208,34.5622,34.5622,120800.0
2011-08-11 13:20:00,43.38,43.4,43.27,43.35,108800.0,34.5702,34.5861,34.4825,34.5463,108800.0
2011-08-11 13:30:00,43.36,43.62,43.33,43.49,152900.0,34.5543,34.7615,34.5304,34.6579,152900.0
2011-08-11 13:40:00,43.48,43.53,43.26,43.38,219600.0,34.6499,34.6897,34.4746,34.5702,219600.0
2011-08-11 13:50:00,43.38,43.57,43.3,43.54,97400.0,34.5702,34.7216,34.5065,34.6977,97400.0
2011-08-11 14:00:00,43.55,43.55,43.35,43.43,153800.0,34.7057,34.7057,34.5463,34.6101,153800.0
2011-08-11 14:10:00,43.44,43.84,43.43,43.8,337600.0,34.618,34.9368,34.6101,34.9049,337600.0
2011-08-11 14:20:00,43.81,44.0,43.78,43.98,223900.0,34.9129,35.0643,34.889,35.0484,223900.0
2011-08-11 14:30:00,43.98,43.99,43.83,43.96,319100.0,35.0484,35.0563,34.9288,35.0324,319100.0
2011-08-11 14:40:00,43.95,44.0,43.84,43.9,137800.0,35.0244,35.0643,34.9368,34.9846,137800.0
2011-08-11 14:50:00,43.88,44.21,43.84,44.13,186100.0,34.9687,35.2316,34.9368,35.1679,186100.0
2011-08-11 15:00:00,44.13,44.44,44.05,44.35,250800.0,35.1679,35.4149,35.1041,35.3432,250800.0
2011-08-11 15:10:00,44.35,44.57,44.29,44.45,333100.0,35.3432,35.5185,35.2954,35.4229,333100.0
2011-08-11 15:20:00,44.44,44.54,44.34,44.47,445400.0,35.4149,35.4946,35.3352,35.4388,445400.0
2011-08-11 15:30:00,44.47,44.66,44.36,44.58,433600.0,35.4388,35.5903,35.3512,35.5265,433600.0
2011-08-11 15:40:00,44.59,44.66,44.19,44.27,763700.0,35.5345,35.5903,35.2157,35.2795,763700.0
2011-08-11 15:50:00,44.27,44.51,44.04,44.1,1678800.0,35.2795,35.4707,35.0962,35.144,1678800.0
2011-08-12 09:30:00,44.86,46.12,44.51,45.15,529100.0,35.7496,36.7538,35.4707,35.9807,529100.0
2011-08-12 09:40:00,45.19,45.72,44.98,45.61,286400.0,36.0126,36.435,35.8453,36.3473,286400.0
2011-08-12 09:50:00,45.59,45.69,44.96,45.19,417800.0,36.3314,36.4111,35.8293,36.0126,417800.0
2011-08-12 10:00:00,45.19,45.22,44.53,44.83,777200.0,36.0126,36.0365,35.4867,35.7257,777200.0
2011-08-12 10:10:00,44.88,45.22,44.85,45.01,403000.0,35.7656,36.0365,35.7417,35.8692,403000.0
2011-08-12 10:20:00,45.03,45.14,44.94,45.0,292900.0,35.8851,35.9728,35.8134,35.8612,292900.0
2011-08-12 10:30:00,44.99,45.14,44.96,45.05,402000.0,35.8532,35.9728,35.8293,35.9011,402000.0
2011-08-12 10:40:00,45.04,45.06,44.58,44.59,420500.0,35.8931,35.909,35.5265,35.5345,420500.0
2011-08-12 10:50:00,44.58,44.83,44.47,44.76,264600.0,35.5265,35.7257,35.4388,35.67,264600.0
2011-08-12 11:00:00,44.75,44.85,44.64,44.81,306700.0,35.662,35.7417,35.5743,35.7098,306700.0
2011-08-12 11:10:00,44.82,44.93,44.7,44.71,120300.0,35.7178,35.8054,35.6221,35.6301,120300.0
2011-08-12 11:20:00,44.71,44.72,44.45,44.59,154100.0,35.6301,35.6381,35.4229,35.5345,154100.0
2011-08-12 11:30:00,44.59,44.95,44.49,44.87,90000.0,35.5345,35.8214,35.4548,35.7576,90000.0
2011-08-12 11:40:00,44.87,45.2,44.85,45.02,159900.0,35.7576,36.0206,35.7417,35.8771,159900.0
2011-08-12 11:50:00,45.01,45.16,44.96,45.15,317500.0,35.8692,35.9887,35.8293,35.9807,317500.0
2011-08-12 12:00:00,45.15,45.28,45.08,45.1,91800.0,35.9807,36.0843,35.925,35.9409,91800.0
2011-08-12 12:10:00,45.1,45.17,45.04,45.09,160400.0,35.9409,35.9967,35.8931,35.9329,160400.0
2011-08-12 12:20:00,45.09,45.11,44.94,45.1,197800.0,35.9329,35.9489,35.8134,35.9409,197800.0
2011-08-12 12:30:00,45.11,45.13,44.73,44.76,248000.0,35.9489,35.9648,35.646,35.67,248000.0
2011-08-12 12:40:00,44.75,44.86,44.66,44.75,219000.0,35.662,35.7496,35.5903,35.662,219000.0
2011-08-12 12:50:00,44.75,44.88,44.69,44.8,63900.0,35.662,35.7656,35.6142,35.7018,63900.0
2011-08-12 13:00:00,44.79,44.84,44.68,44.7,108900.0,35.6939,35.7337,35.6062,35.6221,108900.0
2011-08-12 13:10:00,44.7,44.75,44.58,44.65,126700.0,35.6221,35.662,35.5265,35.5823,126700.0
2011-08-12 13:20:00,44.65,44.67,44.43,44.46,125000.0,35.5823,35.5982,35.407,35.4309,125000.0
2011-08-12 13:30:00,44.46,44.54,44.35,44.46,108400.0,35.4309,35.4946,35.3432,35.4309,108400.0
2011-08-12 13:40:00,44.46,44.63,44.34,44.35,105400.0,35.4309,35.5664,35.3352,35.3432,105400.0
2011-08-12 13:50:00,44.35,44.36,44.14,44.23,117000.0,35.3432,35.3512,35.1759,35.2476,117000.0
2011-08-12 14:00:00,44.23,44.4,44.23,44.33,113500.0,35.2476,35.3831,35.2476,35.3273,113500.0
2011-08-12 14:10:00,44.32,44.36,43.86,43.93,136100.0,35.3193,35.3512,34.9527,35.0085,136100.0
2011-08-12 14:20:00,43.95,43.95,43.71,43.84,155400.0,35.0244,35.0244,34.8332,34.9368,155400.0
2011-08-12 14:30:00,43.83,43.88,43.71,43.75,366800.0,34.9288,34.9687,34.8332,34.8651,366800.0
2011-08-12 14:40:00,43.75,44.02,43.68,43.9,303700.0,34.8651,35.0802,34.8093,34.9846,303700.0
2011-08-12 14:50:00,43.9,43.96,43.78,43.82,130800.0,34.9846,35.0324,34.889,34.9208,130800.0
2011-08-12 15:00:00,43.82,43.95,43.65,43.68,133200.0,34.9208,35.0244,34.7854,34.8093,133200.0
2011-08-12 15:10:00,43.67,43.84,43.53,43.53,144300.0,34.8013,34.9368,34.6897,34.6897,144300.0
2011-08-12 15:20:00,43.53,43.67,43.47,43.51,214500.0,34.6897,34.8013,34.6419,34.6738,214500.0
2011-08-12 15:30:00,43.51,43.61,43.36,43.5,370400.0,34.6738,34.7535,34.5543,34.6658,370400.0
2011-08-12 15:40:00,43.49,43.74,43.49,43.73,403000.0,34.6579,34.8571,34.6579,34.8491,403000.0
2011-08-12 15:50:00,43.73,43.81,43.65,43.79,509300.0,34.8491,34.9129,34.7854,34.8969,509300.0
2011-08-15 09:30:00,44.28,45.19,44.11,45.14,442800.0,35.2874,36.0126,35.152,35.9728,442800.0
2011-08-15 09:40:00,45.17,45.64,45.06,45.31,398600.0,35.9967,36.3712,35.909,36.1083,398600.0
2011-08-15 09:50:00,45.33,45.43,45.06,45.18,167300.0,36.1242,36.2039,35.909,36.0047,167300.0
2011-08-15 10:00:00,45.18,45.28,45.05,45.22,259100.0,36.0047,36.0843,35.9011,36.0365,259100.0
2011-08-15 10:10:00,45.22,45.67,45.17,45.57,234100.0,36.0365,36.3951,35.9967,36.3155,234100.0
2011-08-15 10:20:00,45.57,45.87,45.54,45.87,285800.0,36.3155,36.5545,36.2915,36.5545,285800.0
2011-08-15 10:30:00,45.88,45.97,45.65,45.91,258200.0,36.5625,36.6342,36.3792,36.5864,258200.0
2011-08-15 10:40:00,45.87,46.06,45.67,46.06,252700.0,36.5545,36.7059,36.3951,36.7059,252700.0
2011-08-15 10:50:00,46.06,46.15,45.77,45.84,209600.0,36.7059,36.7777,36.4748,36.5306,209600.0
2011-08-15 11:00:00,45.84,45.96,45.77,45.81,179800.0,36.5306,36.6262,36.4748,36.5067,179800.0
2011-08-15 11:10:00,45.81,46.03,45.62,45.65,251100.0,36.5067,36.682,36.3553,36.3792,251100.0
2011-08-15 11:20:00,45.64,45.75,45.58,45.7,139800.0,36.3712,36.4589,36.3234,36.4191,139800.0
2011-08-15 11:30:00,45.69,45.7,45.28,45.32,167900.0,36.4111,36.4191,36.0843,36.1162,167900.0
2011-08-15 11:40:00,45.32,45.5,45.3,45.3,93000.0,36.1162,36.2597,36.1003,36.1003,93000.0
2011-08-15 11:50:00,45.3,45.56,45.3,45.38,87100.0,36.1003,36.3075,36.1003,36.164,87100.0
2011-08-15 12:00:00,45.38,45.5,45.29,45.3,83600.0,36.164,36.2597,36.0923,36.1003,83600.0
2011-08-15 12:10:00,45.31,45.39,45.21,45.38,80200.0,36.1083,36.172,36.0286,36.164,80200.0
2011-08-15 12:20:00,45.4,45.44,45.29,45.34,66500.0,36.18,36.2119,36.0923,36.1322,66500.0
2011-08-15 12:30:00,45.33,45.41,45.28,45.41,41900.0,36.1242,36.1879,36.0843,36.1879,41900.0
2011-08-15 12:40:00,45.41,45.49,45.37,45.42,87600.0,36.1879,36.2517,36.1561,36.1959,87600.0
2011-08-15 12:50:00,45.42,45.53,45.4,45.41,77900.0,36.1959,36.2836,36.18,36.1879,77900.0
2011-08-15 13:00:00,45.42,45.48,45.3,45.4,79300.0,36.1959,36.2437,36.1003,36.18,79300.0
2011-08-15 13:10:00,45.38,45.39,45.19,45.29,63100.0,36.164,36.172,36.0126,36.0923,63100.0
2011-08-15 13:20:00,45.29,45.4,45.27,45.36,74000.0,36.0923,36.18,36.0764,36.1481,74000.0
2011-08-15 13:30:00,45.36,45.44,45.3,45.37,85800.0,36.1481,36.2119,36.1003,36.1561,85800.0
2011-08-15 13:40:00,45.38,45.44,45.34,45.35,72600.0,36.164,36.2119,36.1322,36.1401,72600.0
2011-08-15 13:50:00,45.35,45.4,45.32,45.36,68900.0,36.1401,36.18,36.1162,36.1481,68900.0
2011-08-15 14:00:00,45.36,45.5,45.36,45.47,74100.0,36.1481,36.2597,36.1481,36.2358,74100.0
2011-08-15 14:10:00,45.47,45.48,45.37,45.41,88800.0,36.2358,36.2437,36.1561,36.1879,88800.0
2011-08-15 14:20:00,45.41,45.56,45.41,45.51,103300.0,36.1879,36.3075,36.1879,36.2676,103300.0
2011-08-15 14:30:00,45.5,45.6,45.3,45.33,147100.0,36.2597,36.3394,36.1003,36.1242,147100.0
2011-08-15 14:40:00,45.31,45.43,45.31,45.42,100300.0,36.1083,36.2039,36.1083,36.1959,100300.0
2011-08-15 14:50:00,45.42,45.42,45.28,45.41,102600.0,36.1959,36.1959,36.0843,36.1879,102600.0
2011-08-15 15:00:00,45.42,45.55,45.39,45.55,110300.0,36.1959,36.2995,36.172,36.2995,110300.0
2011-08-15 15:10:00,45.54,45.55,45.31,45.34,104100.0,36.2915,36.2995,36.1083,36.1322,104100.0
2011-08-15 15:20:00,45.34,45.49,45.21,45.25,185800.0,36.1322,36.2517,36.0286,36.0604,185800.0
2011-08-15 15:30:00,45.25,45.28,45.09,45.1,300700.0,36.0604,36.0843,35.9329,35.9409,300700.0
2011-08-15 15:40:00,45.1,45.28,45.09,45.22,275700.0,35.9409,36.0843,35.9329,36.0365,275700.0
2011-08-15 15:50:00,45.22,45.4,45.18,45.39,498700.0,36.0365,36.18,36.0047,36.172,498700.0
2011-08-16 09:30:00,44.84,45.03,44.57,44.79,297800.0,35.7337,35.8851,35.5185,35.6939,297800.0
2011-08-16 09:40:00,44.79,44.83,44.61,44.67,224900.0,35.6939,35.7257,35.5504,35.5982,224900.0
2011-08-16 09:50:00,44.67,44.77,44.51,44.65,208400.0,35.5982,35.6779,35.4707,35.5823,208400.0
2011-08-16 10:00:00,44.64,44.73,44.43,44.49,197300.0,35.5743,35.646,35.407,35.4548,197300.0
2011-08-16 10:10:00,44.49,44.55,44.35,44.48,125900.0,35.4548,35.5026,35.3432,35.4468,125900.0
2011-08-16 10:20:00,44.48,44.63,44.38,44.62,374700.0,35.4468,35.5664,35.3671,35.5584,374700.0
2011-08-16 10:30:00,44.62,44.74,44.58,44.66,96500.0,35.5584,35.654,35.5265,35.5903,96500.0
2011-08-16 10:40:00,44.66,44.67,44.41,44.58,137600.0,35.5903,35.5982,35.391,35.5265,137600.0
2011-08-16 10:50:00,44.58,44.7,44.48,44.69,66600.0,35.5265,35.6221,35.4468,35.6142,66600.0
2011-08-16 11:00:00,44.68,44.83,44.58,44.69,105600.0,35.6062,35.7257,35.5265,35.6142,105600.0
2011-08-16 11:10:00,44.68,44.82,44.62,44.78,93600.0,35.6062,35.7178,35.5584,35.6859,93600.0
2011-08-16 11:20:00,44.79,45.0,44.74,44.93,180500.0,35.6939,35.8612,35.654,35.8054,180500.0
2011-08-16 11:30:00,44.93,44.96,44.78,44.89,46400.0,35.8054,35.8293,35.6859,35.7735,46400.0
2011-08-16 11:40:00,44.89,45.14,44.89,45.01,55500.0,35.7735,35.9728,35.7735,35.8692,55500.0
2011-08-16 11:50:00,45.01,45.02,44.85,44.91,45900.0,35.8692,35.8771,35.7417,35.7895,45900.0
2011-08-16 12:00:00,44.91,45.09,44.81,45.08,45800.0,35.7895,35.9329,35.7098,35.925,45800.0
2011-08-16 12:10:00,45.09,45.18,44.65,44.75,181400.0,35.9329,36.0047,35.5823,35.662,181400.0
2011-08-16 12:20:00,44.74,44.88,44.45,44.51,177400.0,35.654,35.7656,35.4229,35.4707,177400.0
2011-08-16 12:30:00,44.51,44.7,44.43,44.65,123800.0,35.4707,35.6221,35.407,35.5823,123800.0
2011-08-16 12:40:00,44.65,44.67,44.46,44.59,75400.0,35.5823,35.5982,35.4309,35.5345,75400.0
2011-08-16 12:50:00,44.61,44.72,44.51,44.58,81000.0,35.5504,35.6381,35.4707,35.5265,81000.0
2011-08-16 13:00:00,44.55,44.56,44.22,44.37,159700.0,35.5026,35.5106,35.2396,35.3592,159700.0
2011-08-16 13:10:00,44.37,44.44,44.22,44.28,86700.0,35.3592,35.4149,35.2396,35.2874,86700.0
2011-08-16 13:20:00,44.28,44.5,44.26,44.28,85600.0,35.2874,35.4628,35.2715,35.2874,85600.0
2011-08-16 13:30:00,44.28,44.49,44.25,44.34,52000.0,35.2874,35.4548,35.2635,35.3352,52000.0
2011-08-16 13:40:00,44.34,44.4,44.24,44.34,49300.0,35.3352,35.3831,35.2556,35.3352,49300.0
2011-08-16 13:50:00,44.34,44.52,44.32,44.42,56700.0,35.3352,35.4787,35.3193,35.399,56700.0
2011-08-16 14:00:00,44.41,44.63,44.41,44.58,150600.0,35.391,35.5664,35.391,35.5265,150600.0
2011-08-16 14:10:00,44.58,44.74,44.54,44.6,59400.0,35.5265,35.654,35.4946,35.5424,59400.0
2011-08-16 14:20:00,44.59,44.63,44.45,44.51,55100.0,35.5345,35.5664,35.4229,35.4707,55100.0
2011-08-16 14:30:00,44.51,44.52,44.3,44.36,73200.0,35.4707,35.4787,35.3034,35.3512,73200.0
2011-08-16 14:40:00,44.36,44.46,44.35,44.44,56200.0,35.3512,35.4309,35.3432,35.4149,56200.0
2011-08-16 14:50:00,44.45,44.45,44.2,44.23,113900.0,35.4229,35.4229,35.2237,35.2476,113900.0
2011-08-16 15:00:00,44.24,44.48,44.21,44.48,78200.0,35.2556,35.4468,35.2316,35.4468,78200.0
2011-08-16 15:10:00,44.48,44.6,44.41,44.6,96100.0,35.4468,35.5424,35.391,35.5424,96100.0
2011-08-16 15:20:00,44.6,44.81,44.48,44.81,117900.0,35.5424,35.7098,35.4468,35.7098,117900.0
2011-08-16 15:30:00,44.79,44.79,44.68,44.75,152800.0,35.6939,35.6939,35.6062,35.662,152800.0
2011-08-16 15:40:00,44.75,44.87,44.62,44.79,216700.0,35.662,35.7576,35.5584,35.6939,216700.0
2011-08-16 15:50:00,44.79,44.8,44.55,44.56,304700.0,35.6939,35.7018,35.5026,35.5106,304700.0
2011-08-17 09:30:00,44.86,45.19,44.83,44.99,94200.0,35.7496,36.0126,35.7257,35.8532,94200.0
2011-08-17 09:40:00,45.01,45.33,44.95,45.2,73500.0,35.8692,36.1242,35.8214,36.0206,73500.0
2011-08-17 09:50:00,45.19,45.37,45.11,45.36,98400.0,36.0126,36.1561,35.9489,36.1481,98400.0
2011-08-17 10:00:00,45.37,45.37,45.11,45.15,157900.0,36.1561,36.1561,35.9489,35.9807,157900.0
2011-08-17 10:10:00,45.16,45.37,45.07,45.32,112400.0,35.9887,36.1561,35.917,36.1162,112400.0
2011-08-17 10:20:00,45.3,45.35,45.13,45.35,65100.0,36.1003,36.1401,35.9648,36.1401,65100.0
2011-08-17 10:30:00,45.33,45.34,45.15,45.2,95100.0,36.1242,36.1322,35.9807,36.0206,95100.0
2011-08-17 10:40:00,45.2,45.21,44.85,44.95,166300.0,36.0206,36.0286,35.7417,35.8214,166300.0
2011-08-17 10:50:00,44.93,45.03,44.76,44.76,144700.0,35.8054,35.8851,35.67,35.67,144700.0
2011-08-17 11:00:00,44.75,44.92,44.74,44.77,136100.0,35.662,35.7975,35.654,35.6779,136100.0
2011-08-17 11:10:00,44.77,44.89,44.71,44.71,66100.0,35.6779,35.7735,35.6301,35.6301,66100.0
2011-08-17 11:20:00,44.73,44.77,44.53,44.67,138500.0,35.646,35.6779,35.4867,35.5982,138500.0
2011-08-17 11:30:00,44.67,44.76,44.58,44.63,124500.0,35.5982,35.67,35.5265,35.5664,124500.0
2011-08-17 11:40:00,44.63,44.68,44.41,44.67,168100.0,35.5664,35.6062,35.391,35.5982,168100.0
2011-08-17 11:50:00,44.66,44.77,44.4,44.5,65100.0,35.5903,35.6779,35.3831,35.4628,65100.0
2011-08-17 12:00:00,44.51,44.6,44.25,44.37,79700.0,35.4707,35.5424,35.2635,35.3592,79700.0
2011-08-17 12:10:00,44.38,44.43,44.26,44.29,102200.0,35.3671,35.407,35.2715,35.2954,102200.0
2011-08-17 12:20:00,44.3,44.34,44.2,44.23,85200.0,35.3034,35.3352,35.2237,35.2476,85200.0
2011-08-17 12:30:00,44.24,44.55,44.21,44.55,84600.0,35.2556,35.5026,35.2316,35.5026,84600.0
2011-08-17 12:40:00,44.54,44.55,44.37,44.43,43400.0,35.4946,35.5026,35.3592,35.407,43400.0
2011-08-17 12:50:00,44.43,44.49,44.2,44.25,95200.0,35.407,35.4548,35.2237,35.2635,95200.0
2011-08-17 13:00:00,44.27,44.33,44.17,44.31,92600.0,35.2795,35.3273,35.1998,35.3113,92600.0
2011-08-17 13:10:00,44.31,44.41,44.28,44.33,70400.0,35.3113,35.391,35.2874,35.3273,70400.0
2011-08-17 13:20:00,44.33,44.35,44.09,44.12,105000.0,35.3273,35.3432,35.136,35.1599,105000.0
2011-08-17 13:30:00,44.13,44.22,44.0,44.07,141200.0,35.1679,35.2396,35.0643,35.1201,141200.0
2011-08-17 13:40:00,44.07,44.13,43.9,44.12,123500.0,35.1201,35.1679,34.9846,35.1599,123500.0
2011-08-17 13:50:00,44.15,44.22,44.08,44.16,148900.0,35.1838,35.2396,35.128,35.1918,148900.0
2011-08-17 14:00:00,44.16,44.27,44.14,44.25,108600.0,35.1918,35.2795,35.1759,35.2635,108600.0
2011-08-17 14:10:00,44.25,44.42,44.25,44.41,91000.0,35.2635,35.399,35.2635,35.391,91000.0
2011-08-17 14:20:00,44.42,44.47,44.36,44.38,120600.0,35.399,35.4388,35.3512,35.3671,120600.0
2011-08-17 14:30:00,44.38,44.49,44.36,44.37,163500.0,35.3671,35.4548,35.3512,35.3592,163500.0
2011-08-17 14:40:00,44.37,44.52,44.34,44.44,108600.0,35.3592,35.4787,35.3352,35.4149,108600.0
2011-08-17 14:50:00,44.44,44.56,44.38,44.55,122700.0,35.4149,35.5106,35.3671,35.5026,122700.0
2011-08-17 15:00:00,44.55,44.61,44.42,44.6,150500.0,35.5026,35.5504,35.399,35.5424,150500.0
2011-08-17 15:10:00,44.6,44.63,44.49,44.63,125700.0,35.5424,35.5664,35.4548,35.5664,125700.0
2011-08-17 15:20:00,44.62,44.63,44.47,44.5,180800.0,35.5584,35.5664,35.4388,35.4628,180800.0
2011-08-17 15:30:00,44.5,44.53,44.32,44.33,139600.0,35.4628,35.4867,35.3193,35.3273,139600.0
2011-08-17 15:40:00,44.32,44.48,44.29,44.47,194700.0,35.3193,35.4468,35.2954,35.4388,194700.0
2011-08-17 15:50:00,44.48,44.5,44.34,44.48,282300.0,35.4468,35.4628,35.3352,35.4468,282300.0
2011-08-18 09:30:00,42.75,42.95,42.55,42.61,232600.0,34.0681,34.2275,33.9088,33.9566,232600.0
2011-08-18 09:40:00,42.61,42.87,42.46,42.74,202500.0,33.9566,34.1638,33.837,34.0602,202500.0
2011-08-18 09:50:00,42.73,42.89,42.54,42.64,227900.0,34.0522,34.1797,33.9008,33.9805,227900.0
2011-08-18 10:00:00,42.63,42.63,41.76,41.97,479600.0,33.9725,33.9725,33.2792,33.4466,479600.0
2011-08-18 10:10:00,41.97,42.28,41.89,42.07,205200.0,33.4466,33.6936,33.3828,33.5262,205200.0
2011-08-18 10:20:00,42.05,42.33,41.93,42.28,216600.0,33.5103,33.7334,33.4147,33.6936,216600.0
2011-08-18 10:30:00,42.28,42.29,42.0,42.11,138600.0,33.6936,33.7016,33.4705,33.5581,138600.0
2011-08-18 10:40:00,42.1,42.25,41.99,42.2,198400.0,33.5502,33.6697,33.4625,33.6298,198400.0
2011-08-18 10:50:00,42.21,42.43,42.2,42.33,143000.0,33.6378,33.8131,33.6298,33.7334,143000.0
2011-08-18 11:00:00,42.34,42.41,41.94,41.98,179100.0,33.7414,33.7972,33.4226,33.4545,179100.0
2011-08-18 11:10:00,41.98,42.08,41.81,41.99,323300.0,33.4545,33.5342,33.319,33.4625,323300.0
2011-08-18 11:20:00,41.99,42.15,41.93,42.01,307400.0,33.4625,33.59,33.4147,33.4784,307400.0
2011-08-18 11:30:00,42.02,42.29,41.97,42.14,140800.0,33.4864,33.7016,33.4466,33.582,140800.0
2011-08-18 11:40:00,42.15,42.37,42.09,42.35,145800.0,33.59,33.7653,33.5422,33.7494,145800.0
2011-08-18 11:50:00,42.35,42.37,42.15,42.19,102000.0,33.7494,33.7653,33.59,33.6219,102000.0
2011-08-18 12:00:00,42.2,42.25,41.93,42.03,138600.0,33.6298,33.6697,33.4147,33.4944,138600.0
2011-08-18 12:10:00,42.01,42.15,41.97,42.03,151500.0,33.4784,33.59,33.4466,33.4944,151500.0
2011-08-18 12:20:00,42.03,42.13,41.89,41.97,134100.0,33.4944,33.5741,33.3828,33.4466,134100.0
2011-08-18 12:30:00,41.98,42.07,41.88,41.88,122500.0,33.4545,33.5262,33.3748,33.3748,122500.0
2011-08-18 12:40:00,41.86,41.95,41.79,41.8,149600.0,33.3589,33.4306,33.3031,33.3111,149600.0
2011-08-18 12:50:00,41.8,41.95,41.8,41.95,66300.0,33.3111,33.4306,33.3111,33.4306,66300.0
2011-08-18 13:00:00,41.94,42.02,41.83,41.91,143100.0,33.4226,33.4864,33.335,33.3987,143100.0
2011-08-18 13:10:00,41.9,42.0,41.82,41.94,189900.0,33.3908,33.4705,33.327,33.4226,189900.0
2011-08-18 13:20:00,41.94,42.1,41.93,42.04,88700.0,33.4226,33.5502,33.4147,33.5023,88700.0
2011-08-18 13:30:00,42.03,42.09,41.79,41.83,172300.0,33.4944,33.5422,33.3031,33.335,172300.0
2011-08-18 13:40:00,41.83,41.94,41.78,41.91,174000.0,33.335,33.4226,33.2951,33.3987,174000.0
2011-08-18 13:50:00,41.89,41.92,41.57,41.68,162500.0,33.3828,33.4067,33.1278,33.2154,162500.0
2011-08-18 14:00:00,41.68,41.96,41.66,41.77,246200.0,33.2154,33.4386,33.1995,33.2872,246200.0
2011-08-18 14:10:00,41.77,41.99,41.65,41.96,123600.0,33.2872,33.4625,33.1915,33.4386,123600.0
2011-08-18 14:20:00,41.96,42.11,41.9,42.03,139600.0,33.4386,33.5581,33.3908,33.4944,139600.0
2011-08-18 14:30:00,42.02,42.12,41.94,42.07,190200.0,33.4864,33.5661,33.4226,33.5262,190200.0
2011-08-18 14:40:00,42.07,42.08,41.8,41.92,144400.0,33.5262,33.5342,33.3111,33.4067,144400.0
2011-08-18 14:50:00,41.92,41.94,41.69,41.71,178500.0,33.4067,33.4226,33.2234,33.2394,178500.0
2011-08-18 15:00:00,41.7,41.77,41.53,41.65,222500.0,33.2314,33.2872,33.0959,33.1915,222500.0
2011-08-18 15:10:00,41.65,41.8,41.59,41.62,211000.0,33.1915,33.3111,33.1437,33.1676,211000.0
2011-08-18 15:20:00,41.62,41.87,41.6,41.81,192800.0,33.1676,33.3669,33.1517,33.319,192800.0
2011-08-18 15:30:00,41.82,41.93,41.65,41.71,283800.0,33.327,33.4147,33.1915,33.2394,283800.0
2011-08-18 15:40:00,41.72,41.73,41.4,41.57,414800.0,33.2473,33.2553,32.9923,33.1278,414800.0
2011-08-18 15:50:00,41.58,42.17,41.57,41.95,911300.0,33.1358,33.6059,33.1278,33.4306,911300.0
2011-08-19 09:30:00,41.47,41.73,41.38,41.64,547500.0,33.0481,33.2553,32.9764,33.1836,547500.0
2011-08-19 09:40:00,41.63,41.77,41.44,41.48,165900.0,33.1756,33.2872,33.0242,33.0561,165900.0
2011-08-19 09:50:00,41.48,42.25,41.41,42.22,140700.0,33.0561,33.6697,33.0003,33.6458,140700.0
2011-08-19 10:00:00,42.23,42.5,42.06,42.39,147500.0,33.6538,33.8689,33.5183,33.7813,147500.0
2011-08-19 10:10:00,42.4,42.56,42.16,42.36,106900.0,33.7892,33.9167,33.598,33.7574,106900.0
2011-08-19 10:20:00,42.38,42.96,42.28,42.8,110400.0,33.7733,34.2355,33.6936,34.108,110400.0
2011-08-19 10:30:00,42.79,42.82,42.33,42.36,245500.0,34.1,34.1239,33.7334,33.7574,245500.0
2011-08-19 10:40:00,42.36,42.5,42.08,42.15,179200.0,33.7574,33.8689,33.5342,33.59,179200.0
2011-08-19 10:50:00,42.17,42.39,42.13,42.22,121000.0,33.6059,33.7813,33.5741,33.6458,121000.0
2011-08-19 11:00:00,42.21,42.31,41.9,41.95,120900.0,33.6378,33.7175,33.3908,33.4306,120900.0
2011-08-19 11:10:00,41.98,42.0,41.72,41.79,164300.0,33.4545,33.4705,33.2473,33.3031,164300.0
2011-08-19 11:20:00,41.78,42.11,41.78,42.07,68500.0,33.2951,33.5581,33.2951,33.5262,68500.0
2011-08-19 11:30:00,42.07,42.19,41.96,42.1,152800.0,33.5262,33.6219,33.4386,33.5502,152800.0
2011-08-19 11:40:00,42.1,42.26,42.07,42.13,72000.0,33.5502,33.6777,33.5262,33.5741,72000.0
2011-08-19 11:50:00,42.16,42.45,42.13,42.43,54900.0,33.598,33.8291,33.5741,33.8131,54900.0
2011-08-19 12:00:00,42.4,42.47,42.22,42.25,101800.0,33.7892,33.845,33.6458,33.6697,101800.0
2011-08-19 12:10:00,42.26,42.37,42.21,42.31,97000.0,33.6777,33.7653,33.6378,33.7175,97000.0
2011-08-19 12:20:00,42.3,42.32,42.17,42.3,71700.0,33.7095,33.7255,33.6059,33.7095,71700.0
2011-08-19 12:30:00,42.32,42.45,42.27,42.3,89000.0,33.7255,33.8291,33.6856,33.7095,89000.0
2011-08-19 12:40:00,42.3,42.47,42.28,42.47,112300.0,33.7095,33.845,33.6936,33.845,112300.0
2011-08-19 12:50:00,42.46,42.46,42.25,42.27,49900.0,33.837,33.837,33.6697,33.6856,49900.0
2011-08-19 13:00:00,42.27,42.29,42.16,42.27,66100.0,33.6856,33.7016,33.598,33.6856,66100.0
2011-08-19 13:10:00,42.26,42.34,42.1,42.2,60700.0,33.6777,33.7414,33.5502,33.6298,60700.0
2011-08-19 13:20:00,42.19,42.2,42.07,42.12,32300.0,33.6219,33.6298,33.5262,33.5661,32300.0
2011-08-19 13:30:00,42.11,42.14,41.9,41.95,87600.0,33.5581,33.582,33.3908,33.4306,87600.0
2011-08-19 13:40:00,41.97,42.12,41.79,42.04,91300.0,33.4466,33.5661,33.3031,33.5023,91300.0
2011-08-19 13:50:00,42.04,42.04,41.86,41.95,38300.0,33.5023,33.5023,33.3589,33.4306,38300.0
2011-08-19 14:00:00,41.93,42.05,41.74,41.89,119400.0,33.4147,33.5103,33.2633,33.3828,119400.0
2011-08-19 14:10:00,41.88,41.9,41.66,41.68,93000.0,33.3748,33.3908,33.1995,33.2154,93000.0
2011-08-19 14:20:00,41.68,41.72,41.47,41.7,128100.0,33.2154,33.2473,33.0481,33.2314,128100.0
2011-08-19 14:30:00,41.71,41.72,41.49,41.69,88000.0,33.2394,33.2473,33.064,33.2234,88000.0
2011-08-19 14:40:00,41.69,41.82,41.6,41.61,96600.0,33.2234,33.327,33.1517,33.1597,96600.0
2011-08-19 14:50:00,41.61,41.65,41.42,41.53,120600.0,33.1597,33.1915,33.0083,33.0959,120600.0
2011-08-19 15:00:00,41.54,41.59,41.42,41.48,215800.0,33.1039,33.1437,33.0083,33.0561,215800.0
2011-08-19 15:10:00,41.48,41.55,41.32,41.39,116100.0,33.0561,33.1119,32.9286,32.9843,116100.0
2011-08-19 15:20:00,41.4,41.61,41.39,41.56,192600.0,32.9923,33.1597,32.9843,33.1198,192600.0
2011-08-19 15:30:00,41.56,41.56,41.36,41.5,121100.0,33.1198,33.1198,32.9604,33.072,121100.0
2011-08-19 15:40:00,41.49,41.59,41.4,41.57,182500.0,33.064,33.1437,32.9923,33.1278,182500.0
2011-08-19 15:50:00,41.57,41.63,41.23,41.32,429600.0,33.1278,33.1756,32.8568,32.9286,429600.0
2011-08-22 09:30:00,42.38,42.71,42.01,42.2,189000.0,33.7733,34.0363,33.4784,33.6298,189000.0
2011-08-22 09:40:00,42.21,42.25,41.92,42.21,163700.0,33.6378,33.6697,33.4067,33.6378,163700.0
2011-08-22 09:50:00,42.21,42.25,41.91,42.06,75500.0,33.6378,33.6697,33.3987,33.5183,75500.0
2011-08-22 10:00:00,42.05,42.13,41.84,41.87,122400.0,33.5103,33.5741,33.343,33.3669,122400.0
2011-08-22 10:10:00,41.87,41.93,41.72,41.9,162900.0,33.3669,33.4147,33.2473,33.3908,162900.0
2011-08-22 10:20:00,41.9,41.94,41.67,41.72,103800.0,33.3908,33.4226,33.2075,33.2473,103800.0
2011-08-22 10:30:00,41.73,41.88,41.69,41.8,96700.0,33.2553,33.3748,33.2234,33.3111,96700.0
2011-08-22 10:40:00,41.81,41.99,41.77,41.95,84700.0,33.319,33.4625,33.2872,33.4306,84700.0
2011-08-22 10:50:00,41.95,42.09,41.6,41.65,128000.0,33.4306,33.5422,33.1517,33.1915,128000.0
2011-08-22 11:00:00,41.62,41.73,41.46,41.55,157000.0,33.1676,33.2553,33.0401,33.1119,157000.0
2011-08-22 11:10:00,41.57,41.58,41.34,41.34,88500.0,33.1278,33.1358,32.9445,32.9445,88500.0
2011-08-22 11:20:00,41.34,41.35,41.11,41.2,139300.0,32.9445,32.9525,32.7612,32.8329,139300.0
2011-08-22 11:30:00,41.2,41.27,41.11,41.13,103700.0,32.8329,32.8887,32.7612,32.7771,103700.0
2011-08-22 11:40:00,41.13,41.13,40.91,41.02,174300.0,32.7771,32.7771,32.6018,32.6895,174300.0
2011-08-22 11:50:00,41.0,41.04,40.82,40.96,123000.0,32.6735,32.7054,32.5301,32.6417,123000.0
2011-08-22 12:00:00,40.96,41.35,40.93,41.34,120900.0,32.6417,32.9525,32.6178,32.9445,120900.0
2011-08-22 12:10:00,41.34,41.39,41.14,41.31,96500.0,32.9445,32.9843,32.7851,32.9206,96500.0
2011-08-22 12:20:00,41.31,41.39,41.24,41.27,70500.0,32.9206,32.9843,32.8648,32.8887,70500.0
2011-08-22 12:30:00,41.27,41.39,41.14,41.28,81600.0,32.8887,32.9843,32.7851,32.8967,81600.0
2011-08-22 12:40:00,41.27,41.41,41.18,41.38,114300.0,32.8887,33.0003,32.817,32.9764,114300.0
2011-08-22 12:50:00,41.38,41.67,41.3,41.63,108100.0,32.9764,33.2075,32.9126,33.1756,108100.0
2011-08-22 13:00:00,41.61,41.66,41.53,41.55,109000.0,33.1597,33.1995,33.0959,33.1119,109000.0
2011-08-22 13:10:00,41.56,41.58,41.37,41.46,56200.0,33.1198,33.1358,32.9684,33.0401,56200.0
2011-08-22 13:20:00,41.45,41.52,41.33,41.34,70400.0,33.0322,33.0879,32.9365,32.9445,70400.0
2011-08-22 13:30:00,41.35,41.44,41.1,41.21,97400.0,32.9525,33.0242,32.7532,32.8409,97400.0
2011-08-22 13:40:00,41.21,41.29,41.13,41.22,85500.0,32.8409,32.9047,32.7771,32.8489,85500.0
2011-08-22 13:50:00,41.26,41.41,41.16,41.39,86300.0,32.8807,33.0003,32.8011,32.9843,86300.0
2011-08-22 14:00:00,41.4,41.5,41.27,41.37,103400.0,32.9923,33.072,32.8887,32.9684,103400.0
2011-08-22 14:10:00,41.37,41.53,41.29,41.36,91400.0,32.9684,33.0959,32.9047,32.9604,91400.0
2011-08-22 14:20:00,41.37,41.51,41.31,41.38,63600.0,32.9684,33.08,32.9206,32.9764,63600.0
2011-08-22 14:30:00,41.39,41.39,41.26,41.27,84000.0,32.9843,32.9843,32.8807,32.8887,84000.0
2011-08-22 14:40:00,41.28,41.41,41.28,41.35,53400.0,32.8967,33.0003,32.8967,32.9525,53400.0
2011-08-22 14:50:00,41.35,41.38,41.18,41.19,64600.0,32.9525,32.9764,32.817,32.825,64600.0
2011-08-22 15:00:00,41.2,41.29,41.15,41.2,96100.0,32.8329,32.9047,32.7931,32.8329,96100.0
2011-08-22 15:10:00,41.2,41.31,41.15,41.23,78100.0,32.8329,32.9206,32.7931,32.8568,78100.0
2011-08-22 15:20:00,41.24,41.36,41.21,41.27,128300.0,32.8648,32.9604,32.8409,32.8887,128300.0
2011-08-22 15:30:00,41.27,41.37,41.25,41.32,140400.0,32.8887,32.9684,32.8728,32.9286,140400.0
2011-08-22 15:40:00,41.32,41.5,41.24,41.26,233400.0,32.9286,33.072,32.8648,32.8807,233400.0
2011-08-22 15:50:00,41.26,41.27,41.02,41.12,452900.0,32.8807,32.8887,32.6895,32.7692,452900.0
2011-08-23 09:30:00,41.51,41.66,40.91,40.92,227800.0,33.08,33.1995,32.6018,32.6098,227800.0
2011-08-23 09:40:00,40.92,41.49,40.87,41.16,237800.0,32.6098,33.064,32.5699,32.8011,237800.0
2011-08-23 09:50:00,41.15,41.16,40.83,40.86,217000.0,32.7931,32.8011,32.5381,32.562,217000.0
2011-08-23 10:00:00,40.87,41.48,40.85,41.45,295700.0,32.5699,33.0561,32.554,33.0322,295700.0
2011-08-23 10:10:00,41.47,41.74,41.46,41.65,216600.0,33.0481,33.2633,33.0401,33.1915,216600.0
2011-08-23 10:20:00,41.66,42.07,41.56,42.03,130600.0,33.1995,33.5262,33.1198,33.4944,130600.0
2011-08-23 10:30:00,42.02,42.05,41.73,41.92,91400.0,33.4864,33.5103,33.2553,33.4067,91400.0
2011-08-23 10:40:00,41.93,42.15,41.87,42.12,149600.0,33.4147,33.59,33.3669,33.5661,149600.0
2011-08-23 10:50:00,42.12,42.16,41.62,41.62,118300.0,33.5661,33.598,33.1676,33.1676,118300.0
2011-08-23 11:00:00,41.62,41.7,41.48,41.51,162300.0,33.1676,33.2314,33.0561,33.08,162300.0
2011-08-23 11:10:00,41.52,41.8,41.49,41.77,85400.0,33.0879,33.3111,33.064,33.2872,85400.0
2011-08-23 11:20:00,41.78,41.93,41.64,41.9,64600.0,33.2951,33.4147,33.1836,33.3908,64600.0
2011-08-23 11:30:00,41.92,42.18,41.89,42.12,136100.0,33.4067,33.6139,33.3828,33.5661,136100.0
2011-08-23 11:40:00,42.14,42.3,42.0,42.24,76900.0,33.582,33.7095,33.4705,33.6617,76900.0
2011-08-23 11:50:00,42.25,42.39,42.23,42.37,71300.0,33.6697,33.7813,33.6538,33.7653,71300.0
2011-08-23 12:00:00,42.37,42.39,42.1,42.15,105000.0,33.7653,33.7813,33.5502,33.59,105000.0
2011-08-23 12:10:00,42.15,42.19,42.11,42.12,45000.0,33.59,33.6219,33.5581,33.5661,45000.0
2011-08-23 12:20:00,42.13,42.25,42.13,42.22,39000.0,33.5741,33.6697,33.5741,33.6458,39000.0
2011-08-23 12:30:00,42.22,42.41,42.21,42.34,90600.0,33.6458,33.7972,33.6378,33.7414,90600.0
2011-08-23 12:40:00,42.34,42.53,42.34,42.36,68400.0,33.7414,33.8928,33.7414,33.7574,68400.0
2011-08-23 12:50:00,42.37,42.58,42.37,42.44,65300.0,33.7653,33.9327,33.7653,33.8211,65300.0
2011-08-23 13:00:00,42.45,42.56,42.4,42.4,67100.0,33.8291,33.9167,33.7892,33.7892,67100.0
2011-08-23 13:10:00,42.39,42.39,42.26,42.28,40200.0,33.7813,33.7813,33.6777,33.6936,40200.0
2011-08-23 13:20:00,42.29,42.31,42.06,42.13,34300.0,33.7016,33.7175,33.5183,33.5741,34300.0
2011-08-23 13:30:00,42.12,42.17,41.99,42.04,46800.0,33.5661,33.6059,33.4625,33.5023,46800.0
2011-08-23 13:40:00,42.04,42.07,41.91,41.99,68200.0,33.5023,33.5262,33.3987,33.4625,68200.0
2011-08-23 13:50:00,41.99,42.0,41.54,41.8,151000.0,33.4625,33.4705,33.1039,33.3111,151000.0
2011-08-23 14:00:00,41.8,42.02,41.75,41.91,115200.0,33.3111,33.4864,33.2712,33.3987,115200.0
2011-08-23 14:10:00,41.92,42.03,41.78,42.01,91500.0,33.4067,33.4944,33.2951,33.4784,91500.0
2011-08-23 14:20:00,42.02,42.2,41.84,42.19,83300.0,33.4864,33.6298,33.343,33.6219,83300.0
2011-08-23 14:30:00,42.19,42.33,42.13,42.13,104300.0,33.6219,33.7334,33.5741,33.5741,104300.0
2011-08-23 14:40:00,42.13,42.25,42.07,42.24,109800.0,33.5741,33.6697,33.5262,33.6617,109800.0
2011-08-23 14:50:00,42.24,42.28,42.07,42.2,101000.0,33.6617,33.6936,33.5262,33.6298,101000.0
2011-08-23 15:00:00,42.21,42.71,42.21,42.71,154900.0,33.6378,34.0363,33.6378,34.0363,154900.0
2011-08-23 15:10:00,42.71,42.8,42.59,42.61,131500.0,34.0363,34.108,33.9406,33.9566,131500.0
2011-08-23 15:20:00,42.61,42.66,42.48,42.51,143800.0,33.9566,33.9964,33.853,33.8769,143800.0
2011-08-23 15:30:00,42.5,42.51,42.34,42.47,166700.0,33.8689,33.8769,33.7414,33.845,166700.0
2011-08-23 15:40:00,42.48,42.56,42.36,42.54,222400.0,33.853,33.9167,33.7574,33.9008,222400.0
2011-08-23 15:50:00,42.54,42.8,42.43,42.8,548700.0,33.9008,34.108,33.8131,34.108,548700.0
2011-08-24 09:30:00,42.76,43.33,42.48,43.05,109100.0,34.0761,34.5304,33.853,34.3072,109100.0
2011-08-24 09:40:00,43.05,43.96,43.05,43.83,198100.0,34.3072,35.0324,34.3072,34.9288,198100.0
2011-08-24 09:50:00,43.85,44.5,43.8,44.35,305400.0,34.9448,35.4628,34.9049,35.3432,305400.0
2011-08-24 10:00:00,44.32,44.66,44.18,44.52,233600.0,35.3193,35.5903,35.2077,35.4787,233600.0
2011-08-24 10:10:00,44.52,44.68,44.36,44.38,178600.0,35.4787,35.6062,35.3512,35.3671,178600.0
2011-08-24 10:20:00,44.38,44.41,44.08,44.3,144500.0,35.3671,35.391,35.128,35.3034,144500.0
2011-08-24 10:30:00,44.31,44.34,43.88,44.13,100300.0,35.3113,35.3352,34.9687,35.1679,100300.0
2011-08-24 10:40:00,44.12,44.17,43.66,43.73,125500.0,35.1599,35.1998,34.7933,34.8491,125500.0
2011-08-24 10:50:00,43.73,43.94,43.68,43.77,152700.0,34.8491,35.0165,34.8093,34.881,152700.0
2011-08-24 11:00:00,43.76,43.83,43.57,43.81,126600.0,34.873,34.9288,34.7216,34.9129,126600.0
2011-08-24 11:10:00,43.81,43.91,43.6,43.65,102900.0,34.9129,34.9926,34.7455,34.7854,102900.0
2011-08-24 11:20:00,43.65,43.79,43.58,43.7,81900.0,34.7854,34.8969,34.7296,34.8252,81900.0
2011-08-24 11:30:00,43.7,43.7,43.51,43.65,88300.0,34.8252,34.8252,34.6738,34.7854,88300.0
2011-08-24 11:40:00,43.65,43.66,43.33,43.35,113000.0,34.7854,34.7933,34.5304,34.5463,113000.0
2011-08-24 11:50:00,43.34,43.39,43.08,43.09,153500.0,34.5383,34.5782,34.3311,34.3391,153500.0
2011-08-24 12:00:00,43.09,43.09,42.88,42.95,260200.0,34.3391,34.3391,34.1717,34.2275,260200.0
2011-08-24 12:10:00,42.97,43.18,42.83,43.1,117600.0,34.2435,34.4108,34.1319,34.3471,117600.0
2011-08-24 12:20:00,43.11,43.23,43.05,43.13,28000.0,34.355,34.4507,34.3072,34.371,28000.0
2011-08-24 12:30:00,43.14,43.25,43.07,43.16,41500.0,34.3789,34.4666,34.3232,34.3949,41500.0
2011-08-24 12:40:00,43.15,43.17,42.93,43.0,43800.0,34.3869,34.4029,34.2116,34.2674,43800.0
2011-08-24 12:50:00,43.01,43.24,43.01,43.19,62900.0,34.2753,34.4586,34.2753,34.4188,62900.0
2011-08-24 13:00:00,43.19,43.39,43.19,43.23,60200.0,34.4188,34.5782,34.4188,34.4507,60200.0
2011-08-24 13:10:00,43.22,43.4,43.19,43.4,99400.0,34.4427,34.5861,34.4188,34.5861,99400.0
2011-08-24 13:20:00,43.4,43.65,43.4,43.58,158300.0,34.5861,34.7854,34.5861,34.7296,158300.0
2011-08-24 13:30:00,43.59,43.62,43.46,43.49,69800.0,34.7376,34.7615,34.634,34.6579,69800.0
2011-08-24 13:40:00,43.47,43.47,43.18,43.26,72100.0,34.6419,34.6419,34.4108,34.4746,72100.0
2011-08-24 13:50:00,43.26,43.36,43.17,43.36,57200.0,34.4746,34.5543,34.4029,34.5543,57200.0
2011-08-24 14:00:00,43.36,43.4,43.24,43.38,90300.0,34.5543,34.5861,34.4586,34.5702,90300.0
2011-08-24 14:10:00,43.38,43.48,43.26,43.3,74700.0,34.5702,34.6499,34.4746,34.5065,74700.0
2011-08-24 14:20:00,43.29,43.3,43.12,43.18,162800.0,34.4985,34.5065,34.363,34.4108,162800.0
2011-08-24 14:30:00,43.18,43.23,43.12,43.19,69800.0,34.4108,34.4507,34.363,34.4188,69800.0
2011-08-24 14:40:00,43.18,43.28,43.1,43.1,101800.0,34.4108,34.4905,34.3471,34.3471,101800.0
2011-08-24 14:50:00,43.09,43.32,43.07,43.32,127500.0,34.3391,34.5224,34.3232,34.5224,127500.0
2011-08-24 15:00:00,43.33,43.35,43.19,43.23,122700.0,34.5304,34.5463,34.4188,34.4507,122700.0
2011-08-24 15:10:00,43.23,43.67,43.2,43.67,219300.0,34.4507,34.8013,34.4268,34.8013,219300.0
2011-08-24 15:20:00,43.67,43.86,43.65,43.82,230800.0,34.8013,34.9527,34.7854,34.9208,230800.0
2011-08-24 15:30:00,43.83,43.85,43.63,43.63,288800.0,34.9288,34.9448,34.7694,34.7694,288800.0
2011-08-24 15:40:00,43.64,43.86,43.63,43.74,314800.0,34.7774,34.9527,34.7694,34.8571,314800.0
2011-08-24 15:50:00,43.74,43.79,43.63,43.74,486100.0,34.8571,34.8969,34.7694,34.8571,486100.0
2011-08-25 09:30:00,44.51,45.56,44.43,44.77,300800.0,35.4707,36.3075,35.407,35.6779,300800.0
2011-08-25 09:40:00,44.83,44.93,44.38,44.41,195700.0,35.7257,35.8054,35.3671,35.391,195700.0
2011-08-25 09:50:00,44.41,44.49,44.0,44.2,187300.0,35.391,35.4548,35.0643,35.2237,187300.0
2011-08-25 10:00:00,44.2,44.2,43.76,43.99,231100.0,35.2237,35.2237,34.873,35.0563,231100.0
2011-08-25 10:10:00,44.0,44.23,43.9,44.11,344100.0,35.0643,35.2476,34.9846,35.152,344100.0
2011-08-25 10:20:00,44.08,44.21,43.7,43.98,216600.0,35.128,35.2316,34.8252,35.0484,216600.0
2011-08-25 10:30:00,43.95,44.05,43.6,43.68,160000.0,35.0244,35.1041,34.7455,34.8093,160000.0
2011-08-25 10:40:00,43.69,43.84,43.47,43.56,133100.0,34.8173,34.9368,34.6419,34.7137,133100.0
2011-08-25 10:50:00,43.55,43.92,43.48,43.84,208900.0,34.7057,35.0005,34.6499,34.9368,208900.0
2011-08-25 11:00:00,43.85,43.95,43.64,43.68,245300.0,34.9448,35.0244,34.7774,34.8093,245300.0
2011-08-25 11:10:00,43.66,44.06,43.64,44.0,205200.0,34.7933,35.1121,34.7774,35.0643,205200.0
2011-08-25 11:20:00,44.0,44.31,44.0,44.12,189000.0,35.0643,35.3113,35.0643,35.1599,189000.0
2011-08-25 11:30:00,44.11,44.19,43.69,43.73,118400.0,35.152,35.2157,34.8173,34.8491,118400.0
2011-08-25 11:40:00,43.74,43.89,43.71,43.77,162500.0,34.8571,34.9766,34.8332,34.881,162500.0
2011-08-25 11:50:00,43.76,43.83,43.73,43.79,106400.0,34.873,34.9288,34.8491,34.8969,106400.0
2011-08-25 12:00:00,43.78,43.83,43.66,43.66,105200.0,34.889,34.9288,34.7933,34.7933,105200.0
2011-08-25 12:10:00,43.66,43.75,43.59,43.6,113000.0,34.7933,34.8651,34.7376,34.7455,113000.0
2011-08-25 12:20:00,43.6,43.63,43.5,43.6,68100.0,34.7455,34.7694,34.6658,34.7455,68100.0
2011-08-25 12:30:00,43.59,43.63,43.35,43.39,150800.0,34.7376,34.7694,34.5463,34.5782,150800.0
2011-08-25 12:40:00,43.39,43.43,43.19,43.26,103500.0,34.5782,34.6101,34.4188,34.4746,103500.0
2011-08-25 12:50:00,43.28,43.49,43.13,43.44,118500.0,34.4905,34.6579,34.371,34.618,118500.0
2011-08-25 13:00:00,43.47,43.65,43.37,43.39,95700.0,34.6419,34.7854,34.5622,34.5782,95700.0
2011-08-25 13:10:00,43.39,43.59,43.37,43.57,80300.0,34.5782,34.7376,34.5622,34.7216,80300.0
2011-08-25 13:20:00,43.57,43.78,43.56,43.74,108300.0,34.7216,34.889,34.7137,34.8571,108300.0
2011-08-25 13:30:00,43.74,43.85,43.63,43.83,135100.0,34.8571,34.9448,34.7694,34.9288,135100.0
2011-08-25 13:40:00,43.83,43.84,43.51,43.52,163800.0,34.9288,34.9368,34.6738,34.6818,163800.0
2011-08-25 13:50:00,43.52,43.77,43.5,43.76,164100.0,34.6818,34.881,34.6658,34.873,164100.0
2011-08-25 14:00:00,43.76,43.82,43.61,43.64,95400.0,34.873,34.9208,34.7535,34.7774,95400.0
2011-08-25 14:10:00,43.64,43.82,43.59,43.8,108900.0,34.7774,34.9208,34.7376,34.9049,108900.0
2011-08-25 14:20:00,43.8,43.8,43.58,43.68,106100.0,34.9049,34.9049,34.7296,34.8093,106100.0
2011-08-25 14:30:00,43.68,43.8,43.61,43.71,55700.0,34.8093,34.9049,34.7535,34.8332,55700.0
2011-08-25 14:40:00,43.71,43.72,43.55,43.55,77200.0,34.8332,34.8412,34.7057,34.7057,77200.0
2011-08-25 14:50:00,43.56,43.62,43.37,43.37,149400.0,34.7137,34.7615,34.5622,34.5622,149400.0
2011-08-25 15:00:00,43.37,43.45,43.28,43.42,105400.0,34.5622,34.626,34.4905,34.6021,105400.0
2011-08-25 15:10:00,43.41,43.72,43.35,43.72,115600.0,34.5941,34.8412,34.5463,34.8412,115600.0
2011-08-25 15:20:00,43.72,43.83,43.63,43.65,148200.0,34.8412,34.9288,34.7694,34.7854,148200.0
2011-08-25 15:30:00,43.64,43.71,43.43,43.5,193400.0,34.7774,34.8332,34.6101,34.6658,193400.0
2011-08-25 15:40:00,43.49,43.52,43.24,43.46,254100.0,34.6579,34.6818,34.4586,34.634,254100.0
2011-08-25 15:50:00,43.45,43.48,43.28,43.39,469300.0,34.626,34.6499,34.4905,34.5782,469300.0
2011-08-26 09:30:00,43.09,43.38,42.84,43.08,133700.0,34.3391,34.5702,34.1399,34.3311,133700.0
2011-08-26 09:40:00,43.05,43.24,42.75,43.14,90700.0,34.3072,34.4586,34.0681,34.3789,90700.0
2011-08-26 09:50:00,43.15,43.15,42.67,43.01,149300.0,34.3869,34.3869,34.0044,34.2753,149300.0
2011-08-26 10:00:00,43.01,43.02,42.34,42.57,120400.0,34.2753,34.2833,33.7414,33.9247,120400.0
2011-08-26 10:10:00,42.56,42.86,42.45,42.8,110300.0,33.9167,34.1558,33.8291,34.108,110300.0
2011-08-26 10:20:00,42.74,43.42,42.74,43.21,93600.0,34.0602,34.6021,34.0602,34.4347,93600.0
2011-08-26 10:30:00,43.2,43.33,43.0,43.23,194800.0,34.4268,34.5304,34.2674,34.4507,194800.0
2011-08-26 10:40:00,43.21,43.9,43.14,43.74,86400.0,34.4347,34.9846,34.3789,34.8571,86400.0
2011-08-26 10:50:00,43.71,43.87,43.36,43.46,150500.0,34.8332,34.9607,34.5543,34.634,150500.0
2011-08-26 11:00:00,43.45,43.75,43.44,43.64,138100.0,34.626,34.8651,34.618,34.7774,138100.0
2011-08-26 11:10:00,43.64,44.05,43.61,43.85,140200.0,34.7774,35.1041,34.7535,34.9448,140200.0
2011-08-26 11:20:00,43.85,43.92,43.64,43.7,84400.0,34.9448,35.0005,34.7774,34.8252,84400.0
2011-08-26 11:30:00,43.69,43.99,43.69,43.78,73000.0,34.8173,35.0563,34.8173,34.889,73000.0
2011-08-26 11:40:00,43.78,43.89,43.68,43.84,104900.0,34.889,34.9766,34.8093,34.9368,104900.0
2011-08-26 11:50:00,43.83,44.07,43.77,43.94,66700.0,34.9288,35.1201,34.881,35.0165,66700.0
2011-08-26 12:00:00,43.94,44.41,43.94,44.38,142800.0,35.0165,35.391,35.0165,35.3671,142800.0
2011-08-26 12:10:00,44.38,44.49,44.13,44.19,73100.0,35.3671,35.4548,35.1679,35.2157,73100.0
2011-08-26 12:20:00,44.19,44.3,44.13,44.29,44700.0,35.2157,35.3034,35.1679,35.2954,44700.0
2011-08-26 12:30:00,44.29,44.29,43.98,43.99,50300.0,35.2954,35.2954,35.0484,35.0563,50300.0
2011-08-26 12:40:00,44.0,44.11,43.81,43.82,43200.0,35.0643,35.152,34.9129,34.9208,43200.0
2011-08-26 12:50:00,43.84,44.02,43.81,44.01,50600.0,34.9368,35.0802,34.9129,35.0723,50600.0
2011-08-26 13:00:00,44.01,44.09,43.89,44.06,42300.0,35.0723,35.136,34.9766,35.1121,42300.0
2011-08-26 13:10:00,44.05,44.22,44.05,44.13,39000.0,35.1041,35.2396,35.1041,35.1679,39000.0
2011-08-26 13:20:00,44.13,44.35,44.07,44.33,47900.0,35.1679,35.3432,35.1201,35.3273,47900.0
2011-08-26 13:30:00,44.33,44.41,44.27,44.27,172000.0,35.3273,35.391,35.2795,35.2795,172000.0
2011-08-26 13:40:00,44.27,44.47,44.24,44.41,86000.0,35.2795,35.4388,35.2556,35.391,86000.0
2011-08-26 13:50:00,44.4,44.5,44.26,44.43,71600.0,35.3831,35.4628,35.2715,35.407,71600.0
2011-08-26 14:00:00,44.44,44.54,44.22,44.27,93000.0,35.4149,35.4946,35.2396,35.2795,93000.0
2011-08-26 14:10:00,44.26,44.26,44.1,44.21,45400.0,35.2715,35.2715,35.144,35.2316,45400.0
2011-08-26 14:20:00,44.21,44.25,44.0,44.01,40000.0,35.2316,35.2635,35.0643,35.0723,40000.0
2011-08-26 14:30:00,44.03,44.08,43.91,43.98,34300.0,35.0882,35.128,34.9926,35.0484,34300.0
2011-08-26 14:40:00,43.99,44.2,43.99,44.15,42000.0,35.0563,35.2237,35.0563,35.1838,42000.0
2011-08-26 14:50:00,44.14,44.2,44.08,44.12,53700.0,35.1759,35.2237,35.128,35.1599,53700.0
2011-08-26 15:00:00,44.12,44.12,43.88,43.9,66900.0,35.1599,35.1599,34.9687,34.9846,66900.0
2011-08-26 15:10:00,43.9,43.94,43.69,43.75,83400.0,34.9846,35.0165,34.8173,34.8651,83400.0
2011-08-26 15:20:00,43.75,43.91,43.75,43.9,113500.0,34.8651,34.9926,34.8651,34.9846,113500.0
2011-08-26 15:30:00,43.9,44.07,43.84,44.05,109200.0,34.9846,35.1201,34.9368,35.1041,109200.0
2011-08-26 15:40:00,44.04,44.19,44.04,44.08,191600.0,35.0962,35.2157,35.0962,35.128,191600.0
2011-08-26 15:50:00,44.08,44.24,44.01,44.2,298300.0,35.128,35.2556,35.0723,35.2237,298300.0
2011-08-29 09:30:00,44.95,45.25,44.7,44.76,87400.0,35.8214,36.0604,35.6221,35.67,87400.0
2011-08-29 09:40:00,44.81,45.02,44.71,44.94,77100.0,35.7098,35.8771,35.6301,35.8134,77100.0
2011-08-29 09:50:00,44.94,45.0,44.81,44.94,67800.0,35.8134,35.8612,35.7098,35.8134,67800.0
2011-08-29 10:00:00,44.93,45.07,44.83,45.0,130200.0,35.8054,35.917,35.7257,35.8612,130200.0
2011-08-29 10:10:00,45.03,45.22,44.93,45.13,65000.0,35.8851,36.0365,35.8054,35.9648,65000.0
2011-08-29 10:20:00,45.12,45.39,45.12,45.27,79100.0,35.9568,36.172,35.9568,36.0764,79100.0
2011-08-29 10:30:00,45.27,45.31,45.13,45.2,73900.0,36.0764,36.1083,35.9648,36.0206,73900.0
2011-08-29 10:40:00,45.18,45.21,45.02,45.03,79800.0,36.0047,36.0286,35.8771,35.8851,79800.0
2011-08-29 10:50:00,45.06,45.19,45.06,45.16,60900.0,35.909,36.0126,35.909,35.9887,60900.0
2011-08-29 11:00:00,45.15,45.16,44.95,44.97,97900.0,35.9807,35.9887,35.8214,35.8373,97900.0
2011-08-29 11:10:00,44.97,45.08,44.93,45.06,71900.0,35.8373,35.925,35.8054,35.909,71900.0
2011-08-29 11:20:00,45.08,45.11,44.94,44.99,73000.0,35.925,35.9489,35.8134,35.8532,73000.0
2011-08-29 11:30:00,45.0,45.11,44.94,45.02,49700.0,35.8612,35.9489,35.8134,35.8771,49700.0
2011-08-29 11:40:00,45.03,45.08,45.01,45.03,44600.0,35.8851,35.925,35.8692,35.8851,44600.0
2011-08-29 11:50:00,45.03,45.09,44.99,44.99,33500.0,35.8851,35.9329,35.8532,35.8532,33500.0
2011-08-29 12:00:00,45.0,45.03,44.92,44.96,113500.0,35.8612,35.8851,35.7975,35.8293,113500.0
2011-08-29 12:10:00,44.96,44.97,44.9,44.94,41800.0,35.8293,35.8373,35.7815,35.8134,41800.0
2011-08-29 12:20:00,44.93,44.99,44.9,44.91,36600.0,35.8054,35.8532,35.7815,35.7895,36600.0
2011-08-29 12:30:00,44.92,45.01,44.9,45.0,66800.0,35.7975,35.8692,35.7815,35.8612,66800.0
2011-08-29 12:40:00,45.02,45.16,45.01,45.07,56700.0,35.8771,35.9887,35.8692,35.917,56700.0
2011-08-29 12:50:00,45.08,45.19,45.07,45.12,33200.0,35.925,36.0126,35.917,35.9568,33200.0
2011-08-29 13:00:00,45.11,45.15,45.07,45.12,46000.0,35.9489,35.9807,35.917,35.9568,46000.0
2011-08-29 13:10:00,45.12,45.19,45.05,45.06,57100.0,35.9568,36.0126,35.9011,35.909,57100.0
2011-08-29 13:20:00,45.07,45.07,44.9,44.9,112300.0,35.917,35.917,35.7815,35.7815,112300.0
2011-08-29 13:30:00,44.91,44.91,44.85,44.89,87300.0,35.7895,35.7895,35.7417,35.7735,87300.0
2011-08-29 13:40:00,44.9,44.94,44.85,44.87,66000.0,35.7815,35.8134,35.7417,35.7576,66000.0
2011-08-29 13:50:00,44.87,44.96,44.83,44.95,139900.0,35.7576,35.8293,35.7257,35.8214,139900.0
2011-08-29 14:00:00,44.96,45.14,44.96,45.09,152400.0,35.8293,35.9728,35.8293,35.9329,152400.0
2011-08-29 14:10:00,45.1,45.24,45.09,45.18,119900.0,35.9409,36.0525,35.9329,36.0047,119900.0
2011-08-29 14:20:00,45.19,45.25,45.18,45.25,119900.0,36.0126,36.0604,36.0047,36.0604,119900.0
2011-08-29 14:30:00,45.25,45.31,45.2,45.25,82000.0,36.0604,36.1083,36.0206,36.0604,82000.0
2011-08-29 14:40:00,45.25,45.26,45.18,45.2,74000.0,36.0604,36.0684,36.0047,36.0206,74000.0
2011-08-29 14:50:00,45.21,45.26,45.15,45.21,80300.0,36.0286,36.0684,35.9807,36.0286,80300.0
2011-08-29 15:00:00,45.2,45.24,45.13,45.14,65700.0,36.0206,36.0525,35.9648,35.9728,65700.0
2011-08-29 15:10:00,45.14,45.21,45.1,45.16,101900.0,35.9728,36.0286,35.9409,35.9887,101900.0
2011-08-29 15:20:00,45.15,45.26,45.14,45.25,87600.0,35.9807,36.0684,35.9728,36.0604,87600.0
2011-08-29 15:30:00,45.25,45.3,45.21,45.26,185800.0,36.0604,36.1003,36.0286,36.0684,185800.0
2011-08-29 15:40:00,45.27,45.37,45.27,45.34,257300.0,36.0764,36.1561,36.0764,36.1322,257300.0
2011-08-29 15:50:00,45.34,45.39,45.25,45.37,527400.0,36.1322,36.172,36.0604,36.1561,527400.0
2011-08-30 09:30:00,45.03,45.37,45.03,45.24,70900.0,35.8851,36.1561,35.8851,36.0525,70900.0
2011-08-30 09:40:00,45.27,45.27,44.89,44.89,89000.0,36.0764,36.0764,35.7735,35.7735,89000.0
2011-08-30 09:50:00,44.9,44.94,44.75,44.8,76000.0,35.7815,35.8134,35.662,35.7018,76000.0
2011-08-30 10:00:00,44.81,44.82,44.39,44.81,254700.0,35.7098,35.7178,35.3751,35.7098,254700.0
2011-08-30 10:10:00,44.79,45.04,44.69,44.79,82500.0,35.6939,35.8931,35.6142,35.6939,82500.0
2011-08-30 10:20:00,44.79,45.02,44.73,44.89,91600.0,35.6939,35.8771,35.646,35.7735,91600.0
2011-08-30 10:30:00,44.88,45.03,44.83,45.01,86100.0,35.7656,35.8851,35.7257,35.8692,86100.0
2011-08-30 10:40:00,44.99,44.99,44.64,44.7,93200.0,35.8532,35.8532,35.5743,35.6221,93200.0
2011-08-30 10:50:00,44.72,44.73,44.54,44.64,113400.0,35.6381,35.646,35.4946,35.5743,113400.0
2011-08-30 11:00:00,44.64,44.92,44.62,44.87,62800.0,35.5743,35.7975,35.5584,35.7576,62800.0
2011-08-30 11:10:00,44.87,45.01,44.83,44.87,57800.0,35.7576,35.8692,35.7257,35.7576,57800.0
2011-08-30 11:20:00,44.86,45.22,44.85,45.15,88700.0,35.7496,36.0365,35.7417,35.9807,88700.0
2011-08-30 11:30:00,45.14,45.47,45.07,45.42,111500.0,35.9728,36.2358,35.917,36.1959,111500.0
2011-08-30 11:40:00,45.41,45.56,45.35,45.36,90900.0,36.1879,36.3075,36.1401,36.1481,90900.0
2011-08-30 11:50:00,45.35,45.41,45.24,45.32,68100.0,36.1401,36.1879,36.0525,36.1162,68100.0
2011-08-30 12:00:00,45.31,45.33,45.04,45.04,49900.0,36.1083,36.1242,35.8931,35.8931,49900.0
2011-08-30 12:10:00,45.02,45.19,45.02,45.17,29800.0,35.8771,36.0126,35.8771,35.9967,29800.0
2011-08-30 12:20:00,45.17,45.23,45.09,45.12,51800.0,35.9967,36.0445,35.9329,35.9568,51800.0
2011-08-30 12:30:00,45.12,45.14,45.01,45.02,47800.0,35.9568,35.9728,35.8692,35.8771,47800.0
2011-08-30 12:40:00,45.01,45.01,44.89,44.95,68500.0,35.8692,35.8692,35.7735,35.8214,68500.0
2011-08-30 12:50:00,44.95,45.04,44.95,45.03,118800.0,35.8214,35.8931,35.8214,35.8851,118800.0
2011-08-30 13:00:00,45.02,45.04,44.9,45.03,55700.0,35.8771,35.8931,35.7815,35.8851,55700.0
2011-08-30 13:10:00,45.04,45.25,44.99,45.19,79900.0,35.8931,36.0604,35.8532,36.0126,79900.0
2011-08-30 13:20:00,45.18,45.31,45.15,45.16,63600.0,36.0047,36.1083,35.9807,35.9887,63600.0
2011-08-30 13:30:00,45.17,45.17,44.99,44.99,72100.0,35.9967,35.9967,35.8532,35.8532,72100.0
2011-08-30 13:40:00,44.99,45.22,44.99,45.17,130800.0,35.8532,36.0365,35.8532,35.9967,130800.0
2011-08-30 13:50:00,45.18,45.21,45.09,45.14,55300.0,36.0047,36.0286,35.9329,35.9728,55300.0
2011-08-30 14:00:00,45.14,45.27,45.0,45.16,151800.0,35.9728,36.0764,35.8612,35.9887,151800.0
2011-08-30 14:10:00,45.17,45.41,45.06,45.34,110100.0,35.9967,36.1879,35.909,36.1322,110100.0
2011-08-30 14:20:00,45.33,45.54,45.28,45.54,79000.0,36.1242,36.2915,36.0843,36.2915,79000.0
2011-08-30 14:30:00,45.54,45.57,45.4,45.47,269900.0,36.2915,36.3155,36.18,36.2358,269900.0
2011-08-30 14:40:00,45.47,45.62,45.44,45.55,137500.0,36.2358,36.3553,36.2119,36.2995,137500.0
2011-08-30 14:50:00,45.55,45.65,45.44,45.63,192800.0,36.2995,36.3792,36.2119,36.3633,192800.0
2011-08-30 15:00:00,45.62,45.62,45.45,45.53,161000.0,36.3553,36.3553,36.2198,36.2836,161000.0
2011-08-30 15:10:00,45.53,45.53,45.4,45.47,115400.0,36.2836,36.2836,36.18,36.2358,115400.0
2011-08-30 15:20:00,45.46,45.5,45.36,45.49,107300.0,36.2278,36.2597,36.1481,36.2517,107300.0
2011-08-30 15:30:00,45.49,45.79,45.47,45.78,206800.0,36.2517,36.4908,36.2358,36.4828,206800.0
2011-08-30 15:40:00,45.77,45.84,45.61,45.66,283700.0,36.4748,36.5306,36.3473,36.3872,283700.0
2011-08-30 15:50:00,45.67,45.68,45.34,45.36,568800.0,36.3951,36.4031,36.1322,36.1481,568800.0
2011-08-31 09:30:00,45.53,45.95,45.53,45.95,108600.0,36.2836,36.6183,36.2836,36.6183,108600.0
2011-08-31 09:40:00,45.95,46.23,45.76,46.11,103500.0,36.6183,36.8414,36.4669,36.7458,103500.0
2011-08-31 09:50:00,46.12,46.25,46.12,46.23,35600.0,36.7538,36.8574,36.7538,36.8414,35600.0
2011-08-31 10:00:00,46.21,46.34,46.11,46.21,83800.0,36.8255,36.9291,36.7458,36.8255,83800.0
2011-08-31 10:10:00,46.22,46.46,46.16,46.38,78500.0,36.8334,37.0247,36.7856,36.961,78500.0
2011-08-31 10:20:00,46.39,46.39,46.15,46.22,62500.0,36.9689,36.9689,36.7777,36.8334,62500.0
2011-08-31 10:30:00,46.22,46.33,46.11,46.13,110900.0,36.8334,36.9211,36.7458,36.7617,110900.0
2011-08-31 10:40:00,46.13,46.21,46.02,46.07,101500.0,36.7617,36.8255,36.6741,36.7139,101500.0
2011-08-31 10:50:00,46.09,46.14,45.94,45.98,86600.0,36.7298,36.7697,36.6103,36.6422,86600.0
2011-08-31 11:00:00,45.97,46.0,45.85,45.97,127800.0,36.6342,36.6581,36.5386,36.6342,127800.0
2011-08-31 11:10:00,45.97,46.03,45.83,45.87,132400.0,36.6342,36.682,36.5227,36.5545,132400.0
2011-08-31 11:20:00,45.87,45.93,45.74,45.87,138300.0,36.5545,36.6023,36.4509,36.5545,138300.0
2011-08-31 11:30:00,45.87,45.91,45.75,45.88,57600.0,36.5545,36.5864,36.4589,36.5625,57600.0
2011-08-31 11:40:00,45.88,45.95,45.71,45.74,51900.0,36.5625,36.6183,36.427,36.4509,51900.0
2011-08-31 11:50:00,45.75,45.81,45.71,45.76,47900.0,36.4589,36.5067,36.427,36.4669,47900.0
2011-08-31 12:00:00,45.74,45.91,45.72,45.87,62500.0,36.4509,36.5864,36.435,36.5545,62500.0
2011-08-31 12:10:00,45.87,46.01,45.85,45.96,54700.0,36.5545,36.6661,36.5386,36.6262,54700.0
2011-08-31 12:20:00,45.96,46.06,45.95,46.01,33700.0,36.6262,36.7059,36.6183,36.6661,33700.0
2011-08-31 12:30:00,46.01,46.16,46.01,46.04,70600.0,36.6661,36.7856,36.6661,36.69,70600.0
2011-08-31 12:40:00,46.03,46.09,45.95,46.0,48000.0,36.682,36.7298,36.6183,36.6581,48000.0
2011-08-31 12:50:00,46.0,46.1,45.99,46.1,38700.0,36.6581,36.7378,36.6502,36.7378,38700.0
2011-08-31 13:00:00,46.1,46.17,46.09,46.09,75300.0,36.7378,36.7936,36.7298,36.7298,75300.0
2011-08-31 13:10:00,46.09,46.15,46.04,46.08,69900.0,36.7298,36.7777,36.69,36.7219,69900.0
2011-08-31 13:20:00,46.09,46.11,46.01,46.09,54700.0,36.7298,36.7458,36.6661,36.7298,54700.0
2011-08-31 13:30:00,46.08,46.15,46.06,46.09,80300.0,36.7219,36.7777,36.7059,36.7298,80300.0
2011-08-31 13:40:00,46.1,46.14,46.07,46.1,68000.0,36.7378,36.7697,36.7139,36.7378,68000.0
2011-08-31 13:50:00,46.09,46.11,45.92,45.96,110400.0,36.7298,36.7458,36.5944,36.6262,110400.0
2011-08-31 14:00:00,45.96,46.02,45.84,45.89,81700.0,36.6262,36.6741,36.5306,36.5705,81700.0
2011-08-31 14:10:00,45.89,45.95,45.82,45.83,87400.0,36.5705,36.6183,36.5147,36.5227,87400.0
2011-08-31 14:20:00,45.82,45.91,45.8,45.88,57900.0,36.5147,36.5864,36.4987,36.5625,57900.0
2011-08-31 14:30:00,45.87,45.89,45.62,45.73,115300.0,36.5545,36.5705,36.3553,36.443,115300.0
2011-08-31 14:40:00,45.74,45.76,45.58,45.67,88800.0,36.4509,36.4669,36.3234,36.3951,88800.0
2011-08-31 14:50:00,45.67,45.7,45.48,45.68,99000.0,36.3951,36.4191,36.2437,36.4031,99000.0
2011-08-31 15:00:00,45.67,45.85,45.63,45.81,106400.0,36.3951,36.5386,36.3633,36.5067,106400.0
2011-08-31 15:10:00,45.79,45.8,45.4,45.49,135100.0,36.4908,36.4987,36.18,36.2517,135100.0
2011-08-31 15:20:00,45.48,45.78,45.48,45.78,200000.0,36.2437,36.4828,36.2437,36.4828,200000.0
2011-08-31 15:30:00,45.77,45.98,45.7,45.93,225800.0,36.4748,36.6422,36.4191,36.6023,225800.0
2011-08-31 15:40:00,45.93,46.27,45.9,46.24,291400.0,36.6023,36.8733,36.5784,36.8494,291400.0
2011-08-31 15:50:00,46.25,46.28,45.88,46.03,508000.0,36.8574,36.8813,36.5625,36.682,508000.0
2011-09-01 09:30:00,45.9,46.04,45.6,45.66,124600.0,36.5784,36.69,36.3394,36.3872,124600.0
2011-09-01 09:40:00,45.66,45.72,45.48,45.54,149300.0,36.3872,36.435,36.2437,36.2915,149300.0
2011-09-01 09:50:00,45.54,45.58,45.34,45.5,156500.0,36.2915,36.3234,36.1322,36.2597,156500.0
2011-09-01 10:00:00,45.48,46.15,45.37,45.89,212600.0,36.2437,36.7777,36.1561,36.5705,212600.0
2011-09-01 10:10:00,45.89,45.9,45.53,45.89,100500.0,36.5705,36.5784,36.2836,36.5705,100500.0
2011-09-01 10:20:00,45.88,46.09,45.83,45.97,66400.0,36.5625,36.7298,36.5227,36.6342,66400.0
2011-09-01 10:30:00,45.91,45.94,45.67,45.81,92200.0,36.5864,36.6103,36.3951,36.5067,92200.0
2011-09-01 10:40:00,45.81,45.98,45.77,45.86,117100.0,36.5067,36.6422,36.4748,36.5466,117100.0
2011-09-01 10:50:00,45.84,46.08,45.78,45.83,153800.0,36.5306,36.7219,36.4828,36.5227,153800.0
2011-09-01 11:00:00,45.83,45.91,45.69,45.76,113900.0,36.5227,36.5864,36.4111,36.4669,113900.0
2011-09-01 11:10:00,45.75,45.92,45.71,45.92,63100.0,36.4589,36.5944,36.427,36.5944,63100.0
2011-09-01 11:20:00,45.92,46.22,45.89,46.22,103400.0,36.5944,36.8334,36.5705,36.8334,103400.0
2011-09-01 11:30:00,46.21,46.23,46.12,46.23,57400.0,36.8255,36.8414,36.7538,36.8414,57400.0
2011-09-01 11:40:00,46.23,46.24,46.08,46.19,87400.0,36.8414,36.8494,36.7219,36.8095,87400.0
2011-09-01 11:50:00,46.19,46.27,46.06,46.21,63200.0,36.8095,36.8733,36.7059,36.8255,63200.0
2011-09-01 12:00:00,46.22,46.23,46.05,46.16,52200.0,36.8334,36.8414,36.698,36.7856,52200.0
2011-09-01 12:10:00,46.15,46.15,45.97,46.1,53200.0,36.7777,36.7777,36.6342,36.7378,53200.0
2011-09-01 12:20:00,46.1,46.24,46.07,46.23,35400.0,36.7378,36.8494,36.7139,36.8414,35400.0
2011-09-01 12:30:00,46.23,46.28,46.1,46.1,39800.0,36.8414,36.8813,36.7378,36.7378,39800.0
2011-09-01 12:40:00,46.11,46.15,46.01,46.04,39700.0,36.7458,36.7777,36.6661,36.69,39700.0
2011-09-01 12:50:00,46.04,46.09,45.9,45.93,49200.0,36.69,36.7298,36.5784,36.6023,49200.0
2011-09-01 13:00:00,45.93,45.96,45.83,45.86,53500.0,36.6023,36.6262,36.5227,36.5466,53500.0
2011-09-01 13:10:00,45.86,45.88,45.8,45.84,42500.0,36.5466,36.5625,36.4987,36.5306,42500.0
2011-09-01 13:20:00,45.86,45.91,45.75,45.87,56400.0,36.5466,36.5864,36.4589,36.5545,56400.0
2011-09-01 13:30:00,45.86,45.86,45.6,45.62,73600.0,36.5466,36.5466,36.3394,36.3553,73600.0
2011-09-01 13:40:00,45.62,45.66,45.5,45.64,118200.0,36.3553,36.3872,36.2597,36.3712,118200.0
2011-09-01 13:50:00,45.64,45.64,45.5,45.53,86000.0,36.3712,36.3712,36.2597,36.2836,86000.0
2011-09-01 14:00:00,45.53,45.53,45.35,45.42,89800.0,36.2836,36.2836,36.1401,36.1959,89800.0
2011-09-01 14:10:00,45.43,45.49,45.32,45.34,64000.0,36.2039,36.2517,36.1162,36.1322,64000.0
2011-09-01 14:20:00,45.35,45.4,45.25,45.39,69300.0,36.1401,36.18,36.0604,36.172,69300.0
2011-09-01 14:30:00,45.39,45.5,45.39,45.47,70900.0,36.172,36.2597,36.172,36.2358,70900.0
2011-09-01 14:40:00,45.47,45.53,45.36,45.42,2499500.0,36.2358,36.2836,36.1481,36.1959,2499500.0
2011-09-01 14:50:00,45.41,45.44,45.33,45.37,61500.0,36.1879,36.2119,36.1242,36.1561,61500.0
2011-09-01 15:00:00,45.37,45.37,45.26,45.3,94200.0,36.1561,36.1561,36.0684,36.1003,94200.0
2011-09-01 15:10:00,45.31,45.45,45.28,45.37,129100.0,36.1083,36.2198,36.0843,36.1561,129100.0
2011-09-01 15:20:00,45.37,45.54,45.34,45.41,136200.0,36.1561,36.2915,36.1322,36.1879,136200.0
2011-09-01 15:30:00,45.41,45.44,45.32,45.38,185400.0,36.1879,36.2119,36.1162,36.164,185400.0
2011-09-01 15:40:00,45.38,45.52,45.28,45.51,275600.0,36.164,36.2756,36.0843,36.2676,275600.0
2011-09-01 15:50:00,45.5,45.53,45.26,45.32,472900.0,36.2597,36.2836,36.0684,36.1162,472900.0
2011-09-02 09:30:00,43.94,44.04,43.42,43.5,226400.0,35.0165,35.0962,34.6021,34.6658,226400.0
2011-09-02 09:40:00,43.55,43.98,43.25,43.82,339700.0,34.7057,35.0484,34.4666,34.9208,339700.0
2011-09-02 09:50:00,43.82,43.92,43.43,43.52,183500.0,34.9208,35.0005,34.6101,34.6818,183500.0
2011-09-02 10:00:00,43.52,43.54,43.31,43.5,240800.0,34.6818,34.6977,34.5144,34.6658,240800.0
2011-09-02 10:10:00,43.5,43.66,43.4,43.66,133900.0,34.6658,34.7933,34.5861,34.7933,133900.0
2011-09-02 10:20:00,43.69,43.69,43.45,43.5,68900.0,34.8173,34.8173,34.626,34.6658,68900.0
2011-09-02 10:30:00,43.46,43.46,43.15,43.21,149500.0,34.634,34.634,34.3869,34.4347,149500.0
2011-09-02 10:40:00,43.22,43.25,43.1,43.21,139200.0,34.4427,34.4666,34.3471,34.4347,139200.0
2011-09-02 10:50:00,43.21,43.34,43.11,43.3,295000.0,34.4347,34.5383,34.355,34.5065,295000.0
2011-09-02 11:00:00,43.3,43.38,43.24,43.32,258100.0,34.5065,34.5702,34.4586,34.5224,258100.0
2011-09-02 11:10:00,43.32,43.59,43.32,43.48,95800.0,34.5224,34.7376,34.5224,34.6499,95800.0
2011-09-02 11:20:00,43.48,43.52,43.4,43.45,71200.0,34.6499,34.6818,34.5861,34.626,71200.0
2011-09-02 11:30:00,43.45,43.47,43.34,43.47,69600.0,34.626,34.6419,34.5383,34.6419,69600.0
2011-09-02 11:40:00,43.46,43.58,43.42,43.48,86400.0,34.634,34.7296,34.6021,34.6499,86400.0
2011-09-02 11:50:00,43.48,43.58,43.43,43.46,52300.0,34.6499,34.7296,34.6101,34.634,52300.0
2011-09-02 12:00:00,43.46,43.55,43.46,43.49,55200.0,34.634,34.7057,34.634,34.6579,55200.0
2011-09-02 12:10:00,43.49,43.55,43.45,43.5,53100.0,34.6579,34.7057,34.626,34.6658,53100.0
2011-09-02 12:20:00,43.49,43.51,43.34,43.39,49600.0,34.6579,34.6738,34.5383,34.5782,49600.0
2011-09-02 12:30:00,43.39,43.4,43.3,43.36,42400.0,34.5782,34.5861,34.5065,34.5543,42400.0
2011-09-02 12:40:00,43.37,43.44,43.35,43.38,45200.0,34.5622,34.618,34.5463,34.5702,45200.0
2011-09-02 12:50:00,43.39,43.44,43.36,43.42,55900.0,34.5782,34.618,34.5543,34.6021,55900.0
2011-09-02 13:00:00,43.42,43.46,43.22,43.23,60700.0,34.6021,34.634,34.4427,34.4507,60700.0
2011-09-02 13:10:00,43.24,43.28,43.2,43.21,48000.0,34.4586,34.4905,34.4268,34.4347,48000.0
2011-09-02 13:20:00,43.21,43.27,43.16,43.17,45500.0,34.4347,34.4825,34.3949,34.4029,45500.0
2011-09-02 13:30:00,43.18,43.26,43.04,43.06,80400.0,34.4108,34.4746,34.2993,34.3152,80400.0
2011-09-02 13:40:00,43.05,43.09,42.95,42.97,111300.0,34.3072,34.3391,34.2275,34.2435,111300.0
2011-09-02 13:50:00,42.97,43.0,42.86,42.91,141500.0,34.2435,34.2674,34.1558,34.1957,141500.0
2011-09-02 14:00:00,42.9,42.94,42.74,42.77,155400.0,34.1877,34.2196,34.0602,34.0841,155400.0
2011-09-02 14:10:00,42.77,42.81,42.44,42.5,254400.0,34.0841,34.116,33.8211,33.8689,254400.0
2011-09-02 14:20:00,42.5,42.51,42.35,42.38,268100.0,33.8689,33.8769,33.7494,33.7733,268100.0
2011-09-02 14:30:00,42.37,42.37,42.17,42.18,308900.0,33.7653,33.7653,33.6059,33.6139,308900.0
2011-09-02 14:40:00,42.18,42.22,42.03,42.03,318500.0,33.6139,33.6458,33.4944,33.4944,318500.0
2011-09-02 14:50:00,42.04,42.05,41.97,42.02,288200.0,33.5023,33.5103,33.4466,33.4864,288200.0
2011-09-02 15:00:00,42.02,42.07,41.9,42.0,209300.0,33.4864,33.5262,33.3908,33.4705,209300.0
2011-09-02 15:10:00,42.0,42.04,41.96,42.0,165200.0,33.4705,33.5023,33.4386,33.4705,165200.0
2011-09-02 15:20:00,42.0,42.1,41.96,42.08,456000.0,33.4705,33.5502,33.4386,33.5342,456000.0
2011-09-02 15:30:00,42.08,42.55,42.08,42.54,573000.0,33.5342,33.9088,33.5342,33.9008,573000.0
2011-09-02 15:40:00,42.54,42.73,42.47,42.64,520000.0,33.9008,34.0522,33.845,33.9805,520000.0
2011-09-02 15:50:00,42.63,42.64,42.27,42.29,892800.0,33.9725,33.9805,33.6856,33.7016,892800.0
2011-09-06 09:30:00,40.82,41.07,40.32,40.97,368900.0,32.5301,32.7293,32.1316,32.6496,368900.0
2011-09-06 09:40:00,41.0,41.31,40.96,41.26,164600.0,32.6735,32.9206,32.6417,32.8807,164600.0
2011-09-06 09:50:00,41.25,41.56,41.18,41.46,132300.0,32.8728,33.1198,32.817,33.0401,132300.0
2011-09-06 10:00:00,41.46,41.64,41.27,41.6,266000.0,33.0401,33.1836,32.8887,33.1517,266000.0
2011-09-06 10:10:00,41.6,41.61,41.07,41.13,179600.0,33.1517,33.1597,32.7293,32.7771,179600.0
2011-09-06 10:20:00,41.12,41.12,40.93,40.93,148000.0,32.7692,32.7692,32.6178,32.6178,148000.0
2011-09-06 10:30:00,40.92,41.06,40.85,40.94,198000.0,32.6098,32.7214,32.554,32.6257,198000.0
2011-09-06 10:40:00,40.94,41.01,40.91,40.99,103400.0,32.6257,32.6815,32.6018,32.6656,103400.0
2011-09-06 10:50:00,40.99,41.35,40.95,41.29,106700.0,32.6656,32.9525,32.6337,32.9047,106700.0
2011-09-06 11:00:00,41.3,41.41,41.25,41.38,128800.0,32.9126,33.0003,32.8728,32.9764,128800.0
2011-09-06 11:10:00,41.38,41.74,41.38,41.66,143900.0,32.9764,33.2633,32.9764,33.1995,143900.0
2011-09-06 11:20:00,41.66,41.72,41.57,41.69,75600.0,33.1995,33.2473,33.1278,33.2234,75600.0
2011-09-06 11:30:00,41.68,41.81,41.59,41.59,64000.0,33.2154,33.319,33.1437,33.1437,64000.0
2011-09-06 11:40:00,41.59,41.62,41.5,41.52,73400.0,33.1437,33.1676,33.072,33.0879,73400.0
2011-09-06 11:50:00,41.52,41.77,41.52,41.64,85500.0,33.0879,33.2872,33.0879,33.1836,85500.0
2011-09-06 12:00:00,41.64,41.74,41.56,41.58,59300.0,33.1836,33.2633,33.1198,33.1358,59300.0
2011-09-06 12:10:00,41.57,41.71,41.56,41.67,61400.0,33.1278,33.2394,33.1198,33.2075,61400.0
2011-09-06 12:20:00,41.66,41.79,41.62,41.69,60100.0,33.1995,33.3031,33.1676,33.2234,60100.0
2011-09-06 12:30:00,41.68,41.68,41.48,41.51,55400.0,33.2154,33.2154,33.0561,33.08,55400.0
2011-09-06 12:40:00,41.51,41.53,41.44,41.5,64000.0,33.08,33.0959,33.0242,33.072,64000.0
2011-09-06 12:50:00,41.5,41.55,41.39,41.46,70400.0,33.072,33.1119,32.9843,33.0401,70400.0
2011-09-06 13:00:00,41.46,41.53,41.4,41.51,58700.0,33.0401,33.0959,32.9923,33.08,58700.0
2011-09-06 13:10:00,41.51,41.63,41.39,41.45,71400.0,33.08,33.1756,32.9843,33.0322,71400.0
2011-09-06 13:20:00,41.45,41.51,41.37,41.38,59300.0,33.0322,33.08,32.9684,32.9764,59300.0
2011-09-06 13:30:00,41.37,41.42,41.25,41.42,75600.0,32.9684,33.0083,32.8728,33.0083,75600.0
2011-09-06 13:40:00,41.42,41.6,41.39,41.6,88000.0,33.0083,33.1517,32.9843,33.1517,88000.0
2011-09-06 13:50:00,41.6,41.6,41.43,41.44,73700.0,33.1517,33.1517,33.0162,33.0242,73700.0
2011-09-06 14:00:00,41.44,41.55,41.42,41.54,95700.0,33.0242,33.1119,33.0083,33.1039,95700.0
2011-09-06 14:10:00,41.54,41.77,41.51,41.74,111800.0,33.1039,33.2872,33.08,33.2633,111800.0
2011-09-06 14:20:00,41.74,41.77,41.65,41.67,94300.0,33.2633,33.2872,33.1915,33.2075,94300.0
2011-09-06 14:30:00,41.66,41.66,41.55,41.59,95500.0,33.1995,33.1995,33.1119,33.1437,95500.0
2011-09-06 14:40:00,41.59,41.65,41.53,41.58,146800.0,33.1437,33.1915,33.0959,33.1358,146800.0
2011-09-06 14:50:00,41.58,41.59,41.32,41.34,140700.0,33.1358,33.1437,32.9286,32.9445,140700.0
2011-09-06 15:00:00,41.34,41.36,41.26,41.26,168800.0,32.9445,32.9604,32.8807,32.8807,168800.0
2011-09-06 15:10:00,41.26,41.28,41.21,41.24,147400.0,32.8807,32.8967,32.8409,32.8648,147400.0
2011-09-06 15:20:00,41.24,41.39,41.24,41.31,175400.0,32.8648,32.9843,32.8648,32.9206,175400.0
2011-09-06 15:30:00,41.3,41.39,41.2,41.39,308500.0,32.9126,32.9843,32.8329,32.9843,308500.0
2011-09-06 15:40:00,41.39,41.6,41.37,41.56,305000.0,32.9843,33.1517,32.9684,33.1198,305000.0
2011-09-06 15:50:00,41.56,41.83,41.54,41.74,597800.0,33.1198,33.335,33.1039,33.2633,597800.0
2011-09-07 09:30:00,42.83,43.0,42.64,42.91,233500.0,34.1319,34.2674,33.9805,34.1957,233500.0
2011-09-07 09:40:00,42.92,43.38,42.81,43.38,184700.0,34.2036,34.5702,34.116,34.5702,184700.0
2011-09-07 09:50:00,43.39,43.7,43.17,43.7,288500.0,34.5782,34.8252,34.4029,34.8252,288500.0
2011-09-07 10:00:00,43.7,43.75,43.47,43.69,293300.0,34.8252,34.8651,34.6419,34.8173,293300.0
2011-09-07 10:10:00,43.69,43.72,43.56,43.66,120800.0,34.8173,34.8412,34.7137,34.7933,120800.0
2011-09-07 10:20:00,43.67,43.72,43.41,43.41,95800.0,34.8013,34.8412,34.5941,34.5941,95800.0
2011-09-07 10:30:00,43.39,43.54,43.31,43.53,153400.0,34.5782,34.6977,34.5144,34.6897,153400.0
2011-09-07 10:40:00,43.52,43.64,43.39,43.39,134200.0,34.6818,34.7774,34.5782,34.5782,134200.0
2011-09-07 10:50:00,43.39,43.54,43.37,43.51,100900.0,34.5782,34.6977,34.5622,34.6738,100900.0
2011-09-07 11:00:00,43.51,43.73,43.45,43.66,140100.0,34.6738,34.8491,34.626,34.7933,140100.0
2011-09-07 11:10:00,43.67,43.7,43.53,43.56,207600.0,34.8013,34.8252,34.6897,34.7137,207600.0
2011-09-07 11:20:00,43.56,43.57,43.42,43.43,195400.0,34.7137,34.7216,34.6021,34.6101,195400.0
2011-09-07 11:30:00,43.44,43.46,43.24,43.25,113500.0,34.618,34.634,34.4586,34.4666,113500.0
2011-09-07 11:40:00,43.26,43.45,43.23,43.43,57000.0,34.4746,34.626,34.4507,34.6101,57000.0
2011-09-07 11:50:00,43.43,43.56,43.39,43.46,48300.0,34.6101,34.7137,34.5782,34.634,48300.0
2011-09-07 12:00:00,43.47,43.47,43.34,43.44,97600.0,34.6419,34.6419,34.5383,34.618,97600.0
2011-09-07 12:10:00,43.43,43.55,43.42,43.54,44400.0,34.6101,34.7057,34.6021,34.6977,44400.0
2011-09-07 12:20:00,43.53,43.58,43.46,43.57,49400.0,34.6897,34.7296,34.634,34.7216,49400.0
2011-09-07 12:30:00,43.58,43.82,43.58,43.82,111300.0,34.7296,34.9208,34.7296,34.9208,111300.0
2011-09-07 12:40:00,43.81,43.88,43.74,43.79,113700.0,34.9129,34.9687,34.8571,34.8969,113700.0
2011-09-07 12:50:00,43.79,43.85,43.71,43.84,137800.0,34.8969,34.9448,34.8332,34.9368,137800.0
2011-09-07 13:00:00,43.84,43.97,43.79,43.88,70700.0,34.9368,35.0404,34.8969,34.9687,70700.0
2011-09-07 13:10:00,43.88,44.0,43.88,43.99,44200.0,34.9687,35.0643,34.9687,35.0563,44200.0
2011-09-07 13:20:00,43.99,44.02,43.85,43.89,78500.0,35.0563,35.0802,34.9448,34.9766,78500.0
2011-09-07 13:30:00,43.9,43.91,43.76,43.79,84100.0,34.9846,34.9926,34.873,34.8969,84100.0
2011-09-07 13:40:00,43.8,43.83,43.77,43.81,61600.0,34.9049,34.9288,34.881,34.9129,61600.0
2011-09-07 13:50:00,43.82,43.98,43.81,43.94,67700.0,34.9208,35.0484,34.9129,35.0165,67700.0
2011-09-07 14:00:00,43.94,44.11,43.9,44.08,126600.0,35.0165,35.152,34.9846,35.128,126600.0
2011-09-07 14:10:00,44.08,44.12,43.98,44.02,106600.0,35.128,35.1599,35.0484,35.0802,106600.0
2011-09-07 14:20:00,44.02,44.1,43.95,44.1,93600.0,35.0802,35.144,35.0244,35.144,93600.0
2011-09-07 14:30:00,44.1,44.18,44.09,44.15,119600.0,35.144,35.2077,35.136,35.1838,119600.0
2011-09-07 14:40:00,44.15,44.27,44.11,44.11,164500.0,35.1838,35.2795,35.152,35.152,164500.0
2011-09-07 14:50:00,44.11,44.13,44.07,44.11,170500.0,35.152,35.1679,35.1201,35.152,170500.0
2011-09-07 15:00:00,44.11,44.11,44.03,44.08,126500.0,35.152,35.152,35.0882,35.128,126500.0
2011-09-07 15:10:00,44.07,44.09,44.0,44.03,97000.0,35.1201,35.136,35.0643,35.0882,97000.0
2011-09-07 15:20:00,44.03,44.05,43.94,43.98,170900.0,35.0882,35.1041,35.0165,35.0484,170900.0
2011-09-07 15:30:00,43.98,44.0,43.57,43.6,275500.0,35.0484,35.0643,34.7216,34.7455,275500.0
2011-09-07 15:40:00,43.6,43.84,43.6,43.8,272700.0,34.7455,34.9368,34.7455,34.9049,272700.0
2011-09-07 15:50:00,43.81,44.08,43.73,44.04,754800.0,34.9129,35.128,34.8491,35.0962,754800.0
2011-09-08 09:30:00,43.73,44.02,43.3,43.82,181400.0,34.8491,35.0802,34.5065,34.9208,181400.0
2011-09-08 09:40:00,43.82,43.91,43.42,43.44,148500.0,34.9208,34.9926,34.6021,34.618,148500.0
2011-09-08 09:50:00,43.43,43.47,43.28,43.47,96000.0,34.6101,34.6419,34.4905,34.6419,96000.0
2011-09-08 10:00:00,43.46,43.58,43.25,43.58,119800.0,34.634,34.7296,34.4666,34.7296,119800.0
2011-09-08 10:10:00,43.56,43.99,43.51,43.99,76900.0,34.7137,35.0563,34.6738,35.0563,76900.0
2011-09-08 10:20:00,43.99,44.01,43.75,43.83,73300.0,35.0563,35.0723,34.8651,34.9288,73300.0
2011-09-08 10:30:00,43.82,44.08,43.8,44.03,79900.0,34.9208,35.128,34.9049,35.0882,79900.0
2011-09-08 10:40:00,44.03,44.1,43.83,43.85,60300.0,35.0882,35.144,34.9288,34.9448,60300.0
2011-09-08 10:50:00,43.86,44.22,43.86,44.21,57600.0,34.9527,35.2396,34.9527,35.2316,57600.0
2011-09-08 11:00:00,44.21,44.28,44.13,44.19,83600.0,35.2316,35.2874,35.1679,35.2157,83600.0
2011-09-08 11:10:00,44.2,44.2,43.96,44.0,72600.0,35.2237,35.2237,35.0324,35.0643,72600.0
2011-09-08 11:20:00,43.99,44.09,43.94,44.01,48500.0,35.0563,35.136,35.0165,35.0723,48500.0
2011-09-08 11:30:00,44.0,44.16,43.98,44.15,82300.0,35.0643,35.1918,35.0484,35.1838,82300.0
2011-09-08 11:40:00,44.15,44.24,43.99,43.99,100300.0,35.1838,35.2556,35.0563,35.0563,100300.0
2011-09-08 11:50:00,43.98,44.08,43.74,43.79,148500.0,35.0484,35.128,34.8571,34.8969,148500.0
2011-09-08 12:00:00,43.77,43.79,43.65,43.79,53100.0,34.881,34.8969,34.7854,34.8969,53100.0
2011-09-08 12:10:00,43.8,43.91,43.79,43.83,29500.0,34.9049,34.9926,34.8969,34.9288,29500.0
2011-09-08 12:20:00,43.83,43.88,43.65,43.65,59800.0,34.9288,34.9687,34.7854,34.7854,59800.0
2011-09-08 12:30:00,43.66,43.77,43.56,43.69,53400.0,34.7933,34.881,34.7137,34.8173,53400.0
2011-09-08 12:40:00,43.7,43.75,43.59,43.71,59700.0,34.8252,34.8651,34.7376,34.8332,59700.0
2011-09-08 12:50:00,43.72,43.88,43.72,43.84,39300.0,34.8412,34.9687,34.8412,34.9368,39300.0
2011-09-08 13:00:00,43.84,43.87,43.75,43.84,34700.0,34.9368,34.9607,34.8651,34.9368,34700.0
2011-09-08 13:10:00,43.84,43.85,43.68,43.75,44000.0,34.9368,34.9448,34.8093,34.8651,44000.0
2011-09-08 13:20:00,43.76,43.78,43.65,43.7,48100.0,34.873,34.889,34.7854,34.8252,48100.0
2011-09-08 13:30:00,43.71,43.84,43.4,43.59,147800.0,34.8332,34.9368,34.5861,34.7376,147800.0
2011-09-08 13:40:00,43.58,43.58,43.2,43.33,125600.0,34.7296,34.7296,34.4268,34.5304,125600.0
2011-09-08 13:50:00,43.34,43.36,43.2,43.25,126100.0,34.5383,34.5543,34.4268,34.4666,126100.0
2011-09-08 14:00:00,43.25,43.37,43.1,43.34,273300.0,34.4666,34.5622,34.3471,34.5383,273300.0
2011-09-08 14:10:00,43.34,43.44,43.28,43.31,60600.0,34.5383,34.618,34.4905,34.5144,60600.0
2011-09-08 14:20:00,43.32,43.32,43.05,43.1,84600.0,34.5224,34.5224,34.3072,34.3471,84600.0
2011-09-08 14:30:00,43.11,43.23,43.07,43.13,112700.0,34.355,34.4507,34.3232,34.371,112700.0
2011-09-08 14:40:00,43.11,43.24,43.06,43.14,62700.0,34.355,34.4586,34.3152,34.3789,62700.0
2011-09-08 14:50:00,43.14,43.25,43.08,43.18,81700.0,34.3789,34.4666,34.3311,34.4108,81700.0
2011-09-08 15:00:00,43.19,43.2,43.07,43.18,196400.0,34.4188,34.4268,34.3232,34.4108,196400.0
2011-09-08 15:10:00,43.18,43.18,43.03,43.14,117500.0,34.4108,34.4108,34.2913,34.3789,117500.0
2011-09-08 15:20:00,43.14,43.34,43.12,43.34,152500.0,34.3789,34.5383,34.363,34.5383,152500.0
2011-09-08 15:30:00,43.35,43.35,43.24,43.31,234500.0,34.5463,34.5463,34.4586,34.5144,234500.0
2011-09-08 15:40:00,43.31,43.43,43.28,43.33,202200.0,34.5144,34.6101,34.4905,34.5304,202200.0
2011-09-08 15:50:00,43.32,43.33,43.1,43.11,393400.0,34.5224,34.5304,34.3471,34.355,393400.0
2011-09-09 09:30:00,42.39,42.62,42.0,42.29,206000.0,33.7813,33.9646,33.4705,33.7016,206000.0
2011-09-09 09:40:00,42.3,42.58,41.83,42.52,205000.0,33.7095,33.9327,33.335,33.8849,205000.0
2011-09-09 09:50:00,42.51,42.68,42.28,42.5,152100.0,33.8769,34.0124,33.6936,33.8689,152100.0
2011-09-09 10:00:00,42.5,42.72,42.41,42.43,101500.0,33.8689,34.0442,33.7972,33.8131,101500.0
2011-09-09 10:10:00,42.42,42.42,42.24,42.28,153700.0,33.8052,33.8052,33.6617,33.6936,153700.0
2011-09-09 10:20:00,42.28,42.61,42.25,42.61,185100.0,33.6936,33.9566,33.6697,33.9566,185100.0
2011-09-09 10:30:00,42.6,42.6,42.34,42.52,94400.0,33.9486,33.9486,33.7414,33.8849,94400.0
2011-09-09 10:40:00,42.53,42.88,42.5,42.85,93400.0,33.8928,34.1717,33.8689,34.1478,93400.0
2011-09-09 10:50:00,42.86,42.9,42.66,42.72,88600.0,34.1558,34.1877,33.9964,34.0442,88600.0
2011-09-09 11:00:00,42.72,42.89,42.66,42.89,75200.0,34.0442,34.1797,33.9964,34.1797,75200.0
2011-09-09 11:10:00,42.88,43.03,42.4,42.48,211300.0,34.1717,34.2913,33.7892,33.853,211300.0
2011-09-09 11:20:00,42.45,42.5,42.11,42.13,137000.0,33.8291,33.8689,33.5581,33.5741,137000.0
2011-09-09 11:30:00,42.14,42.39,42.1,42.25,134300.0,33.582,33.7813,33.5502,33.6697,134300.0
2011-09-09 11:40:00,42.26,42.28,41.87,41.9,168500.0,33.6777,33.6936,33.3669,33.3908,168500.0
2011-09-09 11:50:00,41.9,41.98,41.74,41.89,122500.0,33.3908,33.4545,33.2633,33.3828,122500.0
2011-09-09 12:00:00,41.88,41.92,41.75,41.76,117500.0,33.3748,33.4067,33.2712,33.2792,117500.0
2011-09-09 12:10:00,41.76,41.89,41.69,41.89,111400.0,33.2792,33.3828,33.2234,33.3828,111400.0
2011-09-09 12:20:00,41.89,42.04,41.88,41.96,88800.0,33.3828,33.5023,33.3748,33.4386,88800.0
2011-09-09 12:30:00,41.96,42.02,41.66,41.87,150400.0,33.4386,33.4864,33.1995,33.3669,150400.0
2011-09-09 12:40:00,41.89,41.96,41.75,41.89,100300.0,33.3828,33.4386,33.2712,33.3828,100300.0
2011-09-09 12:50:00,41.89,42.11,41.81,42.11,106600.0,33.3828,33.5581,33.319,33.5581,106600.0
2011-09-09 13:00:00,42.1,42.11,41.88,42.07,67000.0,33.5502,33.5581,33.3748,33.5262,67000.0
2011-09-09 13:10:00,42.05,42.25,42.02,42.05,61000.0,33.5103,33.6697,33.4864,33.5103,61000.0
2011-09-09 13:20:00,42.05,42.11,41.9,41.98,68100.0,33.5103,33.5581,33.3908,33.4545,68100.0
2011-09-09 13:30:00,41.99,42.0,41.75,41.82,97800.0,33.4625,33.4705,33.2712,33.327,97800.0
2011-09-09 13:40:00,41.82,41.87,41.64,41.64,82800.0,33.327,33.3669,33.1836,33.1836,82800.0
2011-09-09 13:50:00,41.64,41.77,41.64,41.73,73800.0,33.1836,33.2872,33.1836,33.2553,73800.0
2011-09-09 14:00:00,41.73,41.86,41.69,41.85,107300.0,33.2553,33.3589,33.2234,33.3509,107300.0
2011-09-09 14:10:00,41.85,41.85,41.61,41.7,119500.0,33.3509,33.3509,33.1597,33.2314,119500.0
2011-09-09 14:20:00,41.69,41.83,41.64,41.69,94600.0,33.2234,33.335,33.1836,33.2234,94600.0
2011-09-09 14:30:00,41.69,41.69,41.55,41.65,132000.0,33.2234,33.2234,33.1119,33.1915,132000.0
2011-09-09 14:40:00,41.65,41.91,41.65,41.69,98700.0,33.1915,33.3987,33.1915,33.2234,98700.0
2011-09-09 14:50:00,41.69,41.71,41.61,41.68,122300.0,33.2234,33.2394,33.1597,33.2154,122300.0
2011-09-09 15:00:00,41.67,41.76,41.6,41.76,105200.0,33.2075,33.2792,33.1517,33.2792,105200.0
2011-09-09 15:10:00,41.76,41.85,41.67,41.81,123300.0,33.2792,33.3509,33.2075,33.319,123300.0
2011-09-09 15:20:00,41.8,41.84,41.63,41.67,118100.0,33.3111,33.343,33.1756,33.2075,118100.0
2011-09-09 15:30:00,41.68,41.9,41.66,41.9,227900.0,33.2154,33.3908,33.1995,33.3908,227900.0
2011-09-09 15:40:00,41.89,42.07,41.81,42.05,376000.0,33.3828,33.5262,33.319,33.5103,376000.0
2011-09-09 15:50:00,42.05,42.06,41.77,41.81,596100.0,33.5103,33.5183,33.2872,33.319,596100.0
2011-09-12 09:30:00,40.82,41.76,40.72,41.58,270700.0,32.5301,33.2792,32.4504,33.1358,270700.0
2011-09-12 09:40:00,41.58,42.27,41.58,42.24,383400.0,33.1358,33.6856,33.1358,33.6617,383400.0
2011-09-12 09:50:00,42.23,42.71,42.18,42.32,354900.0,33.6538,34.0363,33.6139,33.7255,354900.0
2011-09-12 10:00:00,42.33,42.5,42.14,42.35,283500.0,33.7334,33.8689,33.582,33.7494,283500.0
2011-09-12 10:10:00,42.36,42.4,41.82,41.85,164600.0,33.7574,33.7892,33.327,33.3509,164600.0
2011-09-12 10:20:00,41.85,41.91,41.64,41.65,188100.0,33.3509,33.3987,33.1836,33.1915,188100.0
2011-09-12 10:30:00,41.64,41.71,41.54,41.58,116300.0,33.1836,33.2394,33.1039,33.1358,116300.0
2011-09-12 10:40:00,41.57,41.66,41.36,41.48,125900.0,33.1278,33.1995,32.9604,33.0561,125900.0
2011-09-12 10:50:00,41.46,41.56,41.32,41.35,73200.0,33.0401,33.1198,32.9286,32.9525,73200.0
2011-09-12 11:00:00,41.34,41.48,41.3,41.47,79400.0,32.9445,33.0561,32.9126,33.0481,79400.0
2011-09-12 11:10:00,41.47,41.65,41.27,41.62,163200.0,33.0481,33.1915,32.8887,33.1676,163200.0
2011-09-12 11:20:00,41.62,41.79,41.6,41.72,123100.0,33.1676,33.3031,33.1517,33.2473,123100.0
2011-09-12 11:30:00,41.72,41.88,41.71,41.88,71600.0,33.2473,33.3748,33.2394,33.3748,71600.0
2011-09-12 11:40:00,41.89,41.93,41.75,41.75,83400.0,33.3828,33.4147,33.2712,33.2712,83400.0
2011-09-12 11:50:00,41.76,41.76,41.5,41.51,46900.0,33.2792,33.2792,33.072,33.08,46900.0
2011-09-12 12:00:00,41.51,41.65,41.44,41.47,60400.0,33.08,33.1915,33.0242,33.0481,60400.0
2011-09-12 12:10:00,41.47,41.5,41.36,41.36,165500.0,33.0481,33.072,32.9604,32.9604,165500.0
2011-09-12 12:20:00,41.36,41.54,41.36,41.54,85000.0,32.9604,33.1039,32.9604,33.1039,85000.0
2011-09-12 12:30:00,41.55,41.55,41.36,41.36,86500.0,33.1119,33.1119,32.9604,32.9604,86500.0
2011-09-12 12:40:00,41.36,41.4,41.31,41.33,38500.0,32.9604,32.9923,32.9206,32.9365,38500.0
2011-09-12 12:50:00,41.32,41.55,41.32,41.55,72800.0,32.9286,33.1119,32.9286,33.1119,72800.0
2011-09-12 13:00:00,41.54,41.72,41.5,41.54,90400.0,33.1039,33.2473,33.072,33.1039,90400.0
2011-09-12 13:10:00,41.54,41.6,41.39,41.43,85800.0,33.1039,33.1517,32.9843,33.0162,85800.0
2011-09-12 13:20:00,41.42,41.46,41.33,41.37,71800.0,33.0083,33.0401,32.9365,32.9684,71800.0
2011-09-12 13:30:00,41.37,41.38,41.17,41.25,63700.0,32.9684,32.9764,32.809,32.8728,63700.0
2011-09-12 13:40:00,41.25,41.46,41.23,41.41,78100.0,32.8728,33.0401,32.8568,33.0003,78100.0
2011-09-12 13:50:00,41.43,41.49,41.37,41.44,60500.0,33.0162,33.064,32.9684,33.0242,60500.0
2011-09-12 14:00:00,41.44,41.46,41.2,41.31,100800.0,33.0242,33.0401,32.8329,32.9206,100800.0
2011-09-12 14:10:00,41.31,41.33,41.16,41.25,80300.0,32.9206,32.9365,32.8011,32.8728,80300.0
2011-09-12 14:20:00,41.26,41.47,41.26,41.42,112800.0,32.8807,33.0481,32.8807,33.0083,112800.0
2011-09-12 14:30:00,41.43,41.82,41.39,41.73,190100.0,33.0162,33.327,32.9843,33.2553,190100.0
2011-09-12 14:40:00,41.71,42.05,41.7,41.84,130900.0,33.2394,33.5103,33.2314,33.343,130900.0
2011-09-12 14:50:00,41.84,41.84,41.53,41.6,125600.0,33.343,33.343,33.0959,33.1517,125600.0
2011-09-12 15:00:00,41.61,41.69,41.48,41.48,115500.0,33.1597,33.2234,33.0561,33.0561,115500.0
2011-09-12 15:10:00,41.5,41.62,41.38,41.51,102100.0,33.072,33.1676,32.9764,33.08,102100.0
2011-09-12 15:20:00,41.51,41.77,41.39,41.75,170600.0,33.08,33.2872,32.9843,33.2712,170600.0
2011-09-12 15:30:00,41.75,41.99,41.72,41.98,285700.0,33.2712,33.4625,33.2473,33.4545,285700.0
2011-09-12 15:40:00,41.98,42.22,41.89,42.17,267900.0,33.4545,33.6458,33.3828,33.6059,267900.0
2011-09-12 15:50:00,42.17,42.58,42.15,42.57,509800.0,33.6059,33.9327,33.59,33.9247,509800.0
2011-09-13 09:30:00,42.72,43.06,42.5,42.57,155600.0,34.0442,34.3152,33.8689,33.9247,155600.0
2011-09-13 09:40:00,42.57,43.13,42.35,43.08,235200.0,33.9247,34.371,33.7494,34.3311,235200.0
2011-09-13 09:50:00,43.07,43.54,43.05,43.48,261700.0,34.3232,34.6977,34.3072,34.6499,261700.0
2011-09-13 10:00:00,43.48,43.58,43.28,43.51,358500.0,34.6499,34.7296,34.4905,34.6738,358500.0
2011-09-13 10:10:00,43.51,43.53,43.2,43.22,161000.0,34.6738,34.6897,34.4268,34.4427,161000.0
2011-09-13 10:20:00,43.23,43.45,43.18,43.25,116600.0,34.4507,34.626,34.4108,34.4666,116600.0
2011-09-13 10:30:00,43.26,43.33,42.97,43.13,154100.0,34.4746,34.5304,34.2435,34.371,154100.0
2011-09-13 10:40:00,43.12,43.19,43.04,43.1,115100.0,34.363,34.4188,34.2993,34.3471,115100.0
2011-09-13 10:50:00,43.11,43.2,42.83,42.87,90500.0,34.355,34.4268,34.1319,34.1638,90500.0
2011-09-13 11:00:00,42.85,43.05,42.74,42.86,112000.0,34.1478,34.3072,34.0602,34.1558,112000.0
2011-09-13 11:10:00,42.86,43.02,42.8,42.82,57700.0,34.1558,34.2833,34.108,34.1239,57700.0
2011-09-13 11:20:00,42.83,42.84,42.6,42.71,73200.0,34.1319,34.1399,33.9486,34.0363,73200.0
2011-09-13 11:30:00,42.71,42.91,42.65,42.88,47100.0,34.0363,34.1957,33.9885,34.1717,47100.0
2011-09-13 11:40:00,42.87,42.99,42.77,42.77,69200.0,34.1638,34.2594,34.0841,34.0841,69200.0
2011-09-13 11:50:00,42.77,42.82,42.69,42.72,51300.0,34.0841,34.1239,34.0203,34.0442,51300.0
2011-09-13 12:00:00,42.7,42.76,42.53,42.76,71400.0,34.0283,34.0761,33.8928,34.0761,71400.0
2011-09-13 12:10:00,42.78,42.78,42.65,42.65,62100.0,34.0921,34.0921,33.9885,33.9885,62100.0
2011-09-13 12:20:00,42.65,42.69,42.53,42.57,50300.0,33.9885,34.0203,33.8928,33.9247,50300.0
2011-09-13 12:30:00,42.58,42.65,42.53,42.65,55400.0,33.9327,33.9885,33.8928,33.9885,55400.0
2011-09-13 12:40:00,42.63,42.69,42.58,42.62,41100.0,33.9725,34.0203,33.9327,33.9646,41100.0
2011-09-13 12:50:00,42.62,42.69,42.55,42.64,59000.0,33.9646,34.0203,33.9088,33.9805,59000.0
2011-09-13 13:00:00,42.64,42.81,42.64,42.7,47500.0,33.9805,34.116,33.9805,34.0283,47500.0
2011-09-13 13:10:00,42.68,42.78,42.64,42.72,43700.0,34.0124,34.0921,33.9805,34.0442,43700.0
2011-09-13 13:20:00,42.72,42.87,42.72,42.75,109400.0,34.0442,34.1638,34.0442,34.0681,109400.0
2011-09-13 13:30:00,42.75,42.76,42.6,42.67,42300.0,34.0681,34.0761,33.9486,34.0044,42300.0
2011-09-13 13:40:00,42.67,42.8,42.66,42.77,38900.0,34.0044,34.108,33.9964,34.0841,38900.0
2011-09-13 13:50:00,42.79,42.91,42.74,42.78,77100.0,34.1,34.1957,34.0602,34.0921,77100.0
2011-09-13 14:00:00,42.77,42.78,42.63,42.7,80700.0,34.0841,34.0921,33.9725,34.0283,80700.0
2011-09-13 14:10:00,42.7,42.75,42.63,42.7,72700.0,34.0283,34.0681,33.9725,34.0283,72700.0
2011-09-13 14:20:00,42.7,42.98,42.7,42.98,76300.0,34.0283,34.2514,34.0283,34.2514,76300.0
2011-09-13 14:30:00,42.98,43.01,42.86,42.87,41200.0,34.2514,34.2753,34.1558,34.1638,41200.0
2011-09-13 14:40:00,42.88,42.97,42.71,42.71,44600.0,34.1717,34.2435,34.0363,34.0363,44600.0
2011-09-13 14:50:00,42.71,42.79,42.57,42.71,205200.0,34.0363,34.1,33.9247,34.0363,205200.0
2011-09-13 15:00:00,42.7,42.85,42.66,42.74,221700.0,34.0283,34.1478,33.9964,34.0602,221700.0
2011-09-13 15:10:00,42.74,42.76,42.39,42.44,166500.0,34.0602,34.0761,33.7813,33.8211,166500.0
2011-09-13 15:20:00,42.44,42.6,42.35,42.6,167300.0,33.8211,33.9486,33.7494,33.9486,167300.0
2011-09-13 15:30:00,42.6,42.71,42.55,42.61,234000.0,33.9486,34.0363,33.9088,33.9566,234000.0
2011-09-13 15:40:00,42.61,42.75,42.51,42.71,269100.0,33.9566,34.0681,33.8769,34.0363,269100.0
2011-09-13 15:50:00,42.71,42.75,42.56,42.67,445700.0,34.0363,34.0681,33.9167,34.0044,445700.0
2011-09-14 09:30:00,43.05,43.1,42.75,42.75,126900.0,34.3072,34.3471,34.0681,34.0681,126900.0
2011-09-14 09:40:00,42.75,43.01,42.73,42.8,221200.0,34.0681,34.2753,34.0522,34.108,221200.0
2011-09-14 09:50:00,42.79,42.81,42.31,42.55,293200.0,34.1,34.116,33.7175,33.9088,293200.0
2011-09-14 10:00:00,42.55,42.59,42.28,42.28,164500.0,33.9088,33.9406,33.6936,33.6936,164500.0
2011-09-14 10:10:00,42.29,42.52,42.2,42.23,185300.0,33.7016,33.8849,33.6298,33.6538,185300.0
2011-09-14 10:20:00,42.24,42.48,42.04,42.26,218500.0,33.6617,33.853,33.5023,33.6777,218500.0
2011-09-14 10:30:00,42.25,42.38,42.1,42.38,173500.0,33.6697,33.7733,33.5502,33.7733,173500.0
2011-09-14 10:40:00,42.39,42.44,42.11,42.15,104700.0,33.7813,33.8211,33.5581,33.59,104700.0
2011-09-14 10:50:00,42.14,42.42,42.11,42.4,74500.0,33.582,33.8052,33.5581,33.7892,74500.0
2011-09-14 11:00:00,42.4,42.71,42.33,42.66,152200.0,33.7892,34.0363,33.7334,33.9964,152200.0
2011-09-14 11:10:00,42.66,42.82,42.61,42.63,166500.0,33.9964,34.1239,33.9566,33.9725,166500.0
2011-09-14 11:20:00,42.62,42.95,42.6,42.94,94500.0,33.9646,34.2275,33.9486,34.2196,94500.0
2011-09-14 11:30:00,42.93,42.93,42.72,42.81,79900.0,34.2116,34.2116,34.0442,34.116,79900.0
2011-09-14 11:40:00,42.81,42.81,42.59,42.68,73800.0,34.116,34.116,33.9406,34.0124,73800.0
2011-09-14 11:50:00,42.68,42.84,42.66,42.75,38400.0,34.0124,34.1399,33.9964,34.0681,38400.0
2011-09-14 12:00:00,42.76,42.79,42.59,42.61,66300.0,34.0761,34.1,33.9406,33.9566,66300.0
2011-09-14 12:10:00,42.61,42.64,42.46,42.49,69900.0,33.9566,33.9805,33.837,33.861,69900.0
2011-09-14 12:20:00,42.47,42.66,42.44,42.65,51300.0,33.845,33.9964,33.8211,33.9885,51300.0
2011-09-14 12:30:00,42.66,42.9,42.66,42.9,69000.0,33.9964,34.1877,33.9964,34.1877,69000.0
2011-09-14 12:40:00,42.89,42.99,42.86,42.95,108500.0,34.1797,34.2594,34.1558,34.2275,108500.0
2011-09-14 12:50:00,42.96,42.96,42.8,42.9,139200.0,34.2355,34.2355,34.108,34.1877,139200.0
2011-09-14 13:00:00,42.91,43.1,42.88,43.07,78800.0,34.1957,34.3471,34.1717,34.3232,78800.0
2011-09-14 13:10:00,43.07,43.17,43.03,43.11,48600.0,34.3232,34.4029,34.2913,34.355,48600.0
2011-09-14 13:20:00,43.1,43.11,43.03,43.08,83900.0,34.3471,34.355,34.2913,34.3311,83900.0
2011-09-14 13:30:00,43.09,43.32,43.06,43.32,77800.0,34.3391,34.5224,34.3152,34.5224,77800.0
2011-09-14 13:40:00,43.32,43.4,43.24,43.26,107400.0,34.5224,34.5861,34.4586,34.4746,107400.0
2011-09-14 13:50:00,43.27,43.29,43.01,43.08,115400.0,34.4825,34.4985,34.2753,34.3311,115400.0
2011-09-14 14:00:00,43.08,43.41,43.08,43.36,111400.0,34.3311,34.5941,34.3311,34.5543,111400.0
2011-09-14 14:10:00,43.37,43.41,43.28,43.38,119800.0,34.5622,34.5941,34.4905,34.5702,119800.0
2011-09-14 14:20:00,43.37,43.42,43.18,43.26,107400.0,34.5622,34.6021,34.4108,34.4746,107400.0
2011-09-14 14:30:00,43.27,43.37,43.24,43.33,97200.0,34.4825,34.5622,34.4586,34.5304,97200.0
2011-09-14 14:40:00,43.33,43.42,43.32,43.35,149600.0,34.5304,34.6021,34.5224,34.5463,149600.0
2011-09-14 14:50:00,43.34,43.52,43.32,43.52,100500.0,34.5383,34.6818,34.5224,34.6818,100500.0
2011-09-14 15:00:00,43.51,43.74,43.51,43.73,174300.0,34.6738,34.8571,34.6738,34.8491,174300.0
2011-09-14 15:10:00,43.73,43.88,43.72,43.86,150700.0,34.8491,34.9687,34.8412,34.9527,150700.0
2011-09-14 15:20:00,43.87,44.12,43.77,44.03,318400.0,34.9607,35.1599,34.881,35.0882,318400.0
2011-09-14 15:30:00,44.03,44.1,43.9,43.9,241400.0,35.0882,35.144,34.9846,34.9846,241400.0
2011-09-14 15:40:00,43.9,43.91,43.53,43.6,289900.0,34.9846,34.9926,34.6897,34.7455,289900.0
2011-09-14 15:50:00,43.6,43.73,43.46,43.5,497000.0,34.7455,34.8491,34.634,34.6658,497000.0
2011-09-15 09:30:00,43.65,43.72,42.6,42.62,722300.0,34.7854,34.8412,33.9486,33.9646,722300.0
2011-09-15 09:40:00,42.62,42.62,41.88,42.35,1278900.0,33.9646,33.9646,33.3748,33.7494,1278900.0
2011-09-15 09:50:00,42.36,42.7,42.35,42.54,562100.0,33.7574,34.0283,33.7494,33.9008,562100.0
2011-09-15 10:00:00,42.55,42.89,42.52,42.85,743400.0,33.9088,34.1797,33.8849,34.1478,743400.0
2011-09-15 10:10:00,42.84,42.88,42.45,42.62,517000.0,34.1399,34.1717,33.8291,33.9646,517000.0
2011-09-15 10:20:00,42.61,42.76,42.48,42.49,246800.0,33.9566,34.0761,33.853,33.861,246800.0
2011-09-15 10:30:00,42.48,42.5,42.2,42.34,221400.0,33.853,33.8689,33.6298,33.7414,221400.0
2011-09-15 10:40:00,42.33,42.5,42.33,42.39,224000.0,33.7334,33.8689,33.7334,33.7813,224000.0
2011-09-15 10:50:00,42.39,42.41,41.99,42.08,220700.0,33.7813,33.7972,33.4625,33.5342,220700.0
2011-09-15 11:00:00,42.07,42.45,42.04,42.43,163700.0,33.5262,33.8291,33.5023,33.8131,163700.0
2011-09-15 11:10:00,42.44,42.48,42.24,42.35,189800.0,33.8211,33.853,33.6617,33.7494,189800.0
2011-09-15 11:20:00,42.33,42.37,42.1,42.35,224500.0,33.7334,33.7653,33.5502,33.7494,224500.0
2011-09-15 11:30:00,42.34,42.43,42.26,42.35,254600.0,33.7414,33.8131,33.6777,33.7494,254600.0
2011-09-15 11:40:00,42.35,42.5,42.3,42.5,201400.0,33.7494,33.8689,33.7095,33.8689,201400.0
2011-09-15 11:50:00,42.5,42.52,42.33,42.41,145100.0,33.8689,33.8849,33.7334,33.7972,145100.0
2011-09-15 12:00:00,42.41,42.52,42.34,42.49,178100.0,33.7972,33.8849,33.7414,33.861,178100.0
2011-09-15 12:10:00,42.5,42.57,42.44,42.49,133400.0,33.8689,33.9247,33.8211,33.861,133400.0
2011-09-15 12:20:00,42.48,42.54,42.48,42.51,98500.0,33.853,33.9008,33.853,33.8769,98500.0
2011-09-15 12:30:00,42.51,42.58,42.48,42.51,235400.0,33.8769,33.9327,33.853,33.8769,235400.0
2011-09-15 12:40:00,42.5,42.59,42.47,42.59,265100.0,33.8689,33.9406,33.845,33.9406,265100.0
2011-09-15 12:50:00,42.59,42.61,42.48,42.5,145300.0,33.9406,33.9566,33.853,33.8689,145300.0
2011-09-15 13:00:00,42.49,42.55,42.35,42.38,114200.0,33.861,33.9088,33.7494,33.7733,114200.0
2011-09-15 13:10:00,42.38,42.43,42.31,42.33,152800.0,33.7733,33.8131,33.7175,33.7334,152800.0
2011-09-15 13:20:00,42.33,42.47,42.25,42.26,135500.0,33.7334,33.845,33.6697,33.6777,135500.0
2011-09-15 13:30:00,42.26,42.3,42.23,42.27,136200.0,33.6777,33.7095,33.6538,33.6856,136200.0
2011-09-15 13:40:00,42.26,42.36,42.25,42.35,140100.0,33.6777,33.7574,33.6697,33.7494,140100.0
2011-09-15 13:50:00,42.34,42.39,42.22,42.32,103000.0,33.7414,33.7813,33.6458,33.7255,103000.0
2011-09-15 14:00:00,42.32,42.45,42.31,42.44,138000.0,33.7255,33.8291,33.7175,33.8211,138000.0
2011-09-15 14:10:00,42.44,42.66,42.44,42.56,380400.0,33.8211,33.9964,33.8211,33.9167,380400.0
2011-09-15 14:20:00,42.55,42.62,42.5,42.58,189900.0,33.9088,33.9646,33.8689,33.9327,189900.0
2011-09-15 14:30:00,42.57,42.65,42.51,42.6,132400.0,33.9247,33.9885,33.8769,33.9486,132400.0
2011-09-15 14:40:00,42.61,42.8,42.57,42.74,182900.0,33.9566,34.108,33.9247,34.0602,182900.0
2011-09-15 14:50:00,42.75,42.86,42.7,42.82,227700.0,34.0681,34.1558,34.0283,34.1239,227700.0
2011-09-15 15:00:00,42.82,43.06,42.79,43.04,263600.0,34.1239,34.3152,34.1,34.2993,263600.0
2011-09-15 15:10:00,43.03,43.05,42.95,42.96,239000.0,34.2913,34.3072,34.2275,34.2355,239000.0
2011-09-15 15:20:00,42.97,43.11,42.95,43.11,307900.0,34.2435,34.355,34.2275,34.355,307900.0
2011-09-15 15:30:00,43.1,43.43,43.09,43.39,538900.0,34.3471,34.6101,34.3391,34.5782,538900.0
2011-09-15 15:40:00,43.39,43.54,43.29,43.42,512800.0,34.5782,34.6977,34.4985,34.6021,512800.0
2011-09-15 15:50:00,43.42,43.48,43.28,43.44,614700.0,34.6021,34.6499,34.4905,34.618,614700.0
2011-09-16 09:30:00,43.58,43.73,43.26,43.58,917300.0,34.7296,34.8491,34.4746,34.7296,917300.0
2011-09-16 09:40:00,43.58,43.93,43.49,43.91,165900.0,34.7296,35.0085,34.6579,34.9926,165900.0
2011-09-16 09:50:00,43.92,44.04,43.75,43.78,215300.0,35.0005,35.0962,34.8651,34.889,215300.0
2011-09-16 10:00:00,43.77,43.9,43.53,43.55,132800.0,34.881,34.9846,34.6897,34.7057,132800.0
2011-09-16 10:10:00,43.55,43.6,43.45,43.58,236900.0,34.7057,34.7455,34.626,34.7296,236900.0
2011-09-16 10:20:00,43.59,43.6,43.1,43.15,139100.0,34.7376,34.7455,34.3471,34.3869,139100.0
2011-09-16 10:30:00,43.13,43.23,43.01,43.04,108700.0,34.371,34.4507,34.2753,34.2993,108700.0
2011-09-16 10:40:00,43.03,43.09,42.65,42.66,156900.0,34.2913,34.3391,33.9885,33.9964,156900.0
2011-09-16 10:50:00,42.65,42.79,42.58,42.74,164600.0,33.9885,34.1,33.9327,34.0602,164600.0
2011-09-16 11:00:00,42.74,42.99,42.74,42.9,104200.0,34.0602,34.2594,34.0602,34.1877,104200.0
2011-09-16 11:10:00,42.9,43.0,42.85,42.88,75100.0,34.1877,34.2674,34.1478,34.1717,75100.0
2011-09-16 11:20:00,42.87,42.92,42.71,42.87,104200.0,34.1638,34.2036,34.0363,34.1638,104200.0
2011-09-16 11:30:00,42.86,42.97,42.66,42.93,82400.0,34.1558,34.2435,33.9964,34.2116,82400.0
2011-09-16 11:40:00,42.93,43.11,42.85,42.98,65500.0,34.2116,34.355,34.1478,34.2514,65500.0
2011-09-16 11:50:00,42.99,43.03,42.84,42.84,89900.0,34.2594,34.2913,34.1399,34.1399,89900.0
2011-09-16 12:00:00,42.86,42.87,42.72,42.77,149000.0,34.1558,34.1638,34.0442,34.0841,149000.0
2011-09-16 12:10:00,42.77,42.81,42.7,42.78,92900.0,34.0841,34.116,34.0283,34.0921,92900.0
2011-09-16 12:20:00,42.78,42.85,42.7,42.82,59700.0,34.0921,34.1478,34.0283,34.1239,59700.0
2011-09-16 12:30:00,42.82,43.04,42.79,43.04,62000.0,34.1239,34.2993,34.1,34.2993,62000.0
2011-09-16 12:40:00,43.05,43.07,42.98,42.98,105500.0,34.3072,34.3232,34.2514,34.2514,105500.0
2011-09-16 12:50:00,42.99,43.01,42.88,42.93,62600.0,34.2594,34.2753,34.1717,34.2116,62600.0
2011-09-16 13:00:00,42.93,42.94,42.67,42.67,95900.0,34.2116,34.2196,34.0044,34.0044,95900.0
2011-09-16 13:10:00,42.67,42.83,42.67,42.75,41100.0,34.0044,34.1319,34.0044,34.0681,41100.0
2011-09-16 13:20:00,42.76,42.79,42.67,42.67,57200.0,34.0761,34.1,34.0044,34.0044,57200.0
2011-09-16 13:30:00,42.68,42.68,42.41,42.48,124500.0,34.0124,34.0124,33.7972,33.853,124500.0
2011-09-16 13:40:00,42.47,42.6,42.45,42.53,114000.0,33.845,33.9486,33.8291,33.8928,114000.0
2011-09-16 13:50:00,42.53,42.68,42.53,42.63,83400.0,33.8928,34.0124,33.8928,33.9725,83400.0
2011-09-16 14:00:00,42.64,42.77,42.63,42.7,90300.0,33.9805,34.0841,33.9725,34.0283,90300.0
2011-09-16 14:10:00,42.69,42.76,42.6,42.61,74400.0,34.0203,34.0761,33.9486,33.9566,74400.0
2011-09-16 14:20:00,42.62,42.65,42.56,42.57,65500.0,33.9646,33.9885,33.9167,33.9247,65500.0
2011-09-16 14:30:00,42.57,42.72,42.56,42.72,60900.0,33.9247,34.0442,33.9167,34.0442,60900.0
2011-09-16 14:40:00,42.71,42.73,42.58,42.68,84600.0,34.0363,34.0522,33.9327,34.0124,84600.0
2011-09-16 14:50:00,42.68,42.8,42.67,42.79,114200.0,34.0124,34.108,34.0044,34.1,114200.0
2011-09-16 15:00:00,42.8,42.83,42.6,42.6,127600.0,34.108,34.1319,33.9486,33.9486,127600.0
2011-09-16 15:10:00,42.6,42.66,42.53,42.53,145500.0,33.9486,33.9964,33.8928,33.8928,145500.0
2011-09-16 15:20:00,42.54,42.58,42.49,42.5,184800.0,33.9008,33.9327,33.861,33.8689,184800.0
2011-09-16 15:30:00,42.5,42.66,42.47,42.61,165400.0,33.8689,33.9964,33.845,33.9566,165400.0
2011-09-16 15:40:00,42.62,42.88,42.61,42.85,251000.0,33.9646,34.1717,33.9566,34.1478,251000.0
2011-09-16 15:50:00,42.85,43.07,42.83,43.0,641000.0,34.1478,34.3232,34.1319,34.2674,641000.0
2011-09-19 09:30:00,41.85,42.27,41.84,42.26,197900.0,33.3509,33.6856,33.343,33.6777,197900.0
2011-09-19 09:40:00,42.25,42.34,42.08,42.09,153300.0,33.6697,33.7414,33.5342,33.5422,153300.0
2011-09-19 09:50:00,42.1,42.12,41.82,41.82,211700.0,33.5502,33.5661,33.327,33.327,211700.0
2011-09-19 10:00:00,41.82,41.9,41.75,41.86,181500.0,33.327,33.3908,33.2712,33.3589,181500.0
2011-09-19 10:10:00,41.86,41.87,41.57,41.68,154900.0,33.3589,33.3669,33.1278,33.2154,154900.0
2011-09-19 10:20:00,41.67,41.89,41.62,41.89,123200.0,33.2075,33.3828,33.1676,33.3828,123200.0
2011-09-19 10:30:00,41.88,42.19,41.88,42.05,128800.0,33.3748,33.6219,33.3748,33.5103,128800.0
2011-09-19 10:40:00,42.05,42.16,41.98,42.13,115000.0,33.5103,33.598,33.4545,33.5741,115000.0
2011-09-19 10:50:00,42.11,42.19,42.01,42.01,78000.0,33.5581,33.6219,33.4784,33.4784,78000.0
2011-09-19 11:00:00,42.02,42.19,42.0,42.13,74200.0,33.4864,33.6219,33.4705,33.5741,74200.0
2011-09-19 11:10:00,42.12,42.12,41.99,42.07,100600.0,33.5661,33.5661,33.4625,33.5262,100600.0
2011-09-19 11:20:00,42.08,42.19,42.03,42.03,84600.0,33.5342,33.6219,33.4944,33.4944,84600.0
2011-09-19 11:30:00,42.03,42.17,42.0,42.16,56400.0,33.4944,33.6059,33.4705,33.598,56400.0
2011-09-19 11:40:00,42.16,42.3,42.08,42.29,143300.0,33.598,33.7095,33.5342,33.7016,143300.0
2011-09-19 11:50:00,42.3,42.39,42.26,42.31,74600.0,33.7095,33.7813,33.6777,33.7175,74600.0
2011-09-19 12:00:00,42.33,42.52,42.33,42.48,108700.0,33.7334,33.8849,33.7334,33.853,108700.0
2011-09-19 12:10:00,42.48,42.51,42.4,42.43,63900.0,33.853,33.8769,33.7892,33.8131,63900.0
2011-09-19 12:20:00,42.42,42.5,42.38,42.46,184200.0,33.8052,33.8689,33.7733,33.837,184200.0
2011-09-19 12:30:00,42.45,42.46,42.33,42.34,58500.0,33.8291,33.837,33.7334,33.7414,58500.0
2011-09-19 12:40:00,42.33,42.34,42.25,42.3,65800.0,33.7334,33.7414,33.6697,33.7095,65800.0
2011-09-19 12:50:00,42.3,42.41,42.25,42.37,67300.0,33.7095,33.7972,33.6697,33.7653,67300.0
2011-09-19 13:00:00,42.37,42.41,42.29,42.4,46100.0,33.7653,33.7972,33.7016,33.7892,46100.0
2011-09-19 13:10:00,42.4,42.41,42.27,42.32,55600.0,33.7892,33.7972,33.6856,33.7255,55600.0
2011-09-19 13:20:00,42.32,42.41,42.3,42.39,48800.0,33.7255,33.7972,33.7095,33.7813,48800.0
2011-09-19 13:30:00,42.39,42.46,42.36,42.41,41900.0,33.7813,33.837,33.7574,33.7972,41900.0
2011-09-19 13:40:00,42.41,42.49,42.4,42.48,38000.0,33.7972,33.861,33.7892,33.853,38000.0
2011-09-19 13:50:00,42.47,42.52,42.45,42.51,33000.0,33.845,33.8849,33.8291,33.8769,33000.0
2011-09-19 14:00:00,42.5,42.5,42.32,42.41,56100.0,33.8689,33.8689,33.7255,33.7972,56100.0
2011-09-19 14:10:00,42.4,42.54,42.4,42.48,64200.0,33.7892,33.9008,33.7892,33.853,64200.0
2011-09-19 14:20:00,42.48,42.56,42.35,42.36,75600.0,33.853,33.9167,33.7494,33.7574,75600.0
2011-09-19 14:30:00,42.36,42.47,42.35,42.47,37500.0,33.7574,33.845,33.7494,33.845,37500.0
2011-09-19 14:40:00,42.48,42.54,42.43,42.51,49200.0,33.853,33.9008,33.8131,33.8769,49200.0
2011-09-19 14:50:00,42.51,42.57,42.29,42.3,67400.0,33.8769,33.9247,33.7016,33.7095,67400.0
2011-09-19 15:00:00,42.3,42.36,42.25,42.27,61300.0,33.7095,33.7574,33.6697,33.6856,61300.0
2011-09-19 15:10:00,42.27,42.72,42.25,42.6,206100.0,33.6856,34.0442,33.6697,33.9486,206100.0
2011-09-19 15:20:00,42.61,42.85,42.61,42.77,188000.0,33.9566,34.1478,33.9566,34.0841,188000.0
2011-09-19 15:30:00,42.78,43.05,42.77,43.01,191300.0,34.0921,34.3072,34.0841,34.2753,191300.0
2011-09-19 15:40:00,43.01,43.01,42.79,42.84,143300.0,34.2753,34.2753,34.1,34.1399,143300.0
2011-09-19 15:50:00,42.85,42.88,42.63,42.69,392100.0,34.1478,34.1717,33.9725,34.0203,392100.0
2011-09-20 09:30:00,43.07,43.44,42.68,42.75,212200.0,34.3232,34.618,34.0124,34.0681,212200.0
2011-09-20 09:40:00,42.76,42.78,42.6,42.73,122100.0,34.0761,34.0921,33.9486,34.0522,122100.0
2011-09-20 09:50:00,42.74,42.83,42.58,42.81,77500.0,34.0602,34.1319,33.9327,34.116,77500.0
2011-09-20 10:00:00,42.8,43.01,42.72,42.72,78500.0,34.108,34.2753,34.0442,34.0442,78500.0
2011-09-20 10:10:00,42.73,42.96,42.64,42.9,78600.0,34.0522,34.2355,33.9805,34.1877,78600.0
2011-09-20 10:20:00,42.91,43.15,42.88,43.02,114800.0,34.1957,34.3869,34.1717,34.2833,114800.0
2011-09-20 10:30:00,43.01,43.27,42.98,43.23,118500.0,34.2753,34.4825,34.2514,34.4507,118500.0
2011-09-20 10:40:00,43.24,43.35,43.22,43.31,91200.0,34.4586,34.5463,34.4427,34.5144,91200.0
2011-09-20 10:50:00,43.33,43.43,43.26,43.38,90400.0,34.5304,34.6101,34.4746,34.5702,90400.0
2011-09-20 11:00:00,43.38,43.51,43.32,43.36,120500.0,34.5702,34.6738,34.5224,34.5543,120500.0
2011-09-20 11:10:00,43.36,43.41,43.3,43.39,220200.0,34.5543,34.5941,34.5065,34.5782,220200.0
2011-09-20 11:20:00,43.39,43.39,43.3,43.35,74200.0,34.5782,34.5782,34.5065,34.5463,74200.0
2011-09-20 11:30:00,43.35,43.47,43.26,43.41,79600.0,34.5463,34.6419,34.4746,34.5941,79600.0
2011-09-20 11:40:00,43.41,43.43,43.28,43.33,51900.0,34.5941,34.6101,34.4905,34.5304,51900.0
2011-09-20 11:50:00,43.32,43.4,43.3,43.33,67900.0,34.5224,34.5861,34.5065,34.5304,67900.0
2011-09-20 12:00:00,43.31,43.32,43.09,43.1,96000.0,34.5144,34.5224,34.3391,34.3471,96000.0
2011-09-20 12:10:00,43.11,43.21,43.08,43.13,32700.0,34.355,34.4347,34.3311,34.371,32700.0
2011-09-20 12:20:00,43.13,43.26,43.13,43.23,24600.0,34.371,34.4746,34.371,34.4507,24600.0
2011-09-20 12:30:00,43.23,43.27,43.1,43.11,54000.0,34.4507,34.4825,34.3471,34.355,54000.0
2011-09-20 12:40:00,43.1,43.14,43.06,43.12,60900.0,34.3471,34.3789,34.3152,34.363,60900.0
2011-09-20 12:50:00,43.13,43.22,43.09,43.15,149000.0,34.371,34.4427,34.3391,34.3869,149000.0
2011-09-20 13:00:00,43.15,43.2,43.13,43.17,96800.0,34.3869,34.4268,34.371,34.4029,96800.0
2011-09-20 13:10:00,43.18,43.23,43.14,43.16,94800.0,34.4108,34.4507,34.3789,34.3949,94800.0
2011-09-20 13:20:00,43.17,43.19,43.11,43.18,48400.0,34.4029,34.4188,34.355,34.4108,48400.0
2011-09-20 13:30:00,43.18,43.2,43.12,43.12,54900.0,34.4108,34.4268,34.363,34.363,54900.0
2011-09-20 13:40:00,43.12,43.13,43.02,43.09,86900.0,34.363,34.371,34.2833,34.3391,86900.0
2011-09-20 13:50:00,43.1,43.11,43.05,43.06,79500.0,34.3471,34.355,34.3072,34.3152,79500.0
2011-09-20 14:00:00,43.06,43.11,43.0,43.09,95400.0,34.3152,34.355,34.2674,34.3391,95400.0
2011-09-20 14:10:00,43.09,43.11,43.06,43.06,109900.0,34.3391,34.355,34.3152,34.3152,109900.0
2011-09-20 14:20:00,43.07,43.1,42.98,43.08,50200.0,34.3232,34.3471,34.2514,34.3311,50200.0
2011-09-20 14:30:00,43.08,43.1,42.9,42.96,79800.0,34.3311,34.3471,34.1877,34.2355,79800.0
2011-09-20 14:40:00,42.95,43.01,42.91,42.98,104500.0,34.2275,34.2753,34.1957,34.2514,104500.0
2011-09-20 14:50:00,42.98,43.03,42.92,42.95,73100.0,34.2514,34.2913,34.2036,34.2275,73100.0
2011-09-20 15:00:00,42.95,43.0,42.71,42.71,110800.0,34.2275,34.2674,34.0363,34.0363,110800.0
2011-09-20 15:10:00,42.71,42.77,42.54,42.56,108800.0,34.0363,34.0841,33.9008,33.9167,108800.0
2011-09-20 15:20:00,42.56,42.59,42.46,42.54,90700.0,33.9167,33.9406,33.837,33.9008,90700.0
2011-09-20 15:30:00,42.53,42.61,42.52,42.58,115400.0,33.8928,33.9566,33.8849,33.9327,115400.0
2011-09-20 15:40:00,42.58,42.59,42.37,42.49,186000.0,33.9327,33.9406,33.7653,33.861,186000.0
2011-09-20 15:50:00,42.48,42.58,42.4,42.44,274500.0,33.853,33.9327,33.7892,33.8211,274500.0
2011-09-21 09:30:00,42.48,42.8,42.31,42.8,93000.0,33.853,34.108,33.7175,34.108,93000.0
2011-09-21 09:40:00,42.8,42.88,42.55,42.83,140300.0,34.108,34.1717,33.9088,34.1319,140300.0
2011-09-21 09:50:00,42.82,43.0,42.72,42.89,88200.0,34.1239,34.2674,34.0442,34.1797,88200.0
2011-09-21 10:00:00,42.92,42.99,42.7,42.76,141600.0,34.2036,34.2594,34.0283,34.0761,141600.0
2011-09-21 10:10:00,42.77,43.0,42.73,42.93,96200.0,34.0841,34.2674,34.0522,34.2116,96200.0
2011-09-21 10:20:00,42.93,43.14,42.91,43.09,113000.0,34.2116,34.3789,34.1957,34.3391,113000.0
2011-09-21 10:30:00,43.09,43.13,42.83,42.97,103700.0,34.3391,34.371,34.1319,34.2435,103700.0
2011-09-21 10:40:00,42.98,43.04,42.87,42.95,117000.0,34.2514,34.2993,34.1638,34.2275,117000.0
2011-09-21 10:50:00,42.95,42.98,42.75,42.96,240300.0,34.2275,34.2514,34.0681,34.2355,240300.0
2011-09-21 11:00:00,42.95,42.95,42.75,42.81,104200.0,34.2275,34.2275,34.0681,34.116,104200.0
2011-09-21 11:10:00,42.82,42.93,42.78,42.84,93500.0,34.1239,34.2116,34.0921,34.1399,93500.0
2011-09-21 11:20:00,42.83,42.86,42.7,42.79,72400.0,34.1319,34.1558,34.0283,34.1,72400.0
2011-09-21 11:30:00,42.79,42.99,42.78,42.94,114100.0,34.1,34.2594,34.0921,34.2196,114100.0
2011-09-21 11:40:00,42.91,43.04,42.83,43.04,133700.0,34.1957,34.2993,34.1319,34.2993,133700.0
2011-09-21 11:50:00,43.04,43.08,42.91,43.06,66200.0,34.2993,34.3311,34.1957,34.3152,66200.0
2011-09-21 12:00:00,43.05,43.22,43.04,43.1,129000.0,34.3072,34.4427,34.2993,34.3471,129000.0
2011-09-21 12:10:00,43.1,43.19,43.06,43.12,98400.0,34.3471,34.4188,34.3152,34.363,98400.0
2011-09-21 12:20:00,43.11,43.11,42.91,42.98,206100.0,34.355,34.355,34.1957,34.2514,206100.0
2011-09-21 12:30:00,42.98,43.02,42.81,42.91,162000.0,34.2514,34.2833,34.116,34.1957,162000.0
2011-09-21 12:40:00,42.91,43.0,42.57,42.58,122700.0,34.1957,34.2674,33.9247,33.9327,122700.0
2011-09-21 12:50:00,42.59,42.68,42.44,42.66,253100.0,33.9406,34.0124,33.8211,33.9964,253100.0
2011-09-21 13:00:00,42.66,42.98,42.65,42.88,141200.0,33.9964,34.2514,33.9885,34.1717,141200.0
2011-09-21 13:10:00,42.88,42.96,42.76,42.78,79500.0,34.1717,34.2355,34.0761,34.0921,79500.0
2011-09-21 13:20:00,42.77,42.91,42.77,42.89,65800.0,34.0841,34.1957,34.0841,34.1797,65800.0
2011-09-21 13:30:00,42.86,42.9,42.71,42.77,90000.0,34.1558,34.1877,34.0363,34.0841,90000.0
2011-09-21 13:40:00,42.77,42.83,42.73,42.73,77200.0,34.0841,34.1319,34.0522,34.0522,77200.0
2011-09-21 13:50:00,42.73,42.77,42.66,42.77,49800.0,34.0522,34.0841,33.9964,34.0841,49800.0
2011-09-21 14:00:00,42.77,42.9,42.69,42.89,89300.0,34.0841,34.1877,34.0203,34.1797,89300.0
2011-09-21 14:10:00,42.9,43.08,42.88,43.02,118000.0,34.1877,34.3311,34.1717,34.2833,118000.0
2011-09-21 14:20:00,43.03,43.19,42.78,43.11,332600.0,34.2913,34.4188,34.0921,34.355,332600.0
2011-09-21 14:30:00,43.08,43.18,42.55,42.83,188000.0,34.3311,34.4108,33.9088,34.1319,188000.0
2011-09-21 14:40:00,42.81,42.93,42.7,42.9,229900.0,34.116,34.2116,34.0283,34.1877,229900.0
2011-09-21 14:50:00,42.86,42.92,42.68,42.7,151900.0,34.1558,34.2036,34.0124,34.0283,151900.0
2011-09-21 15:00:00,42.68,42.88,42.67,42.8,235800.0,34.0124,34.1717,34.0044,34.108,235800.0
2011-09-21 15:10:00,42.8,42.92,42.69,42.74,226000.0,34.108,34.2036,34.0203,34.0602,226000.0
2011-09-21 15:20:00,42.75,42.8,42.58,42.61,277400.0,34.0681,34.108,33.9327,33.9566,277400.0
2011-09-21 15:30:00,42.6,42.63,42.12,42.18,209800.0,33.9486,33.9725,33.5661,33.6139,209800.0
2011-09-21 15:40:00,42.17,42.22,41.86,41.86,289700.0,33.6059,33.6458,33.3589,33.3589,289700.0
2011-09-21 15:50:00,41.84,41.86,41.37,41.39,716300.0,33.343,33.3589,32.9684,32.9843,716300.0
2011-09-22 09:30:00,40.2,40.63,40.09,40.62,372000.0,32.036,32.3787,31.9484,32.3707,372000.0
2011-09-22 09:40:00,40.63,40.85,40.44,40.76,318700.0,32.3787,32.554,32.2273,32.4823,318700.0
2011-09-22 09:50:00,40.76,41.2,40.71,41.18,327100.0,32.4823,32.8329,32.4424,32.817,327100.0
2011-09-22 10:00:00,41.16,41.61,41.13,41.59,284600.0,32.8011,33.1597,32.7771,33.1437,284600.0
2011-09-22 10:10:00,41.59,41.7,41.42,41.65,500000.0,33.1437,33.2314,33.0083,33.1915,500000.0
2011-09-22 10:20:00,41.64,41.86,41.61,41.76,214500.0,33.1836,33.3589,33.1597,33.2792,214500.0
2011-09-22 10:30:00,41.76,41.93,41.45,41.45,224700.0,33.2792,33.4147,33.0322,33.0322,224700.0
2011-09-22 10:40:00,41.45,41.57,41.42,41.47,150400.0,33.0322,33.1278,33.0083,33.0481,150400.0
2011-09-22 10:50:00,41.47,41.48,41.04,41.05,169400.0,33.0481,33.0561,32.7054,32.7134,169400.0
2011-09-22 11:00:00,41.05,41.23,40.91,40.98,212900.0,32.7134,32.8568,32.6018,32.6576,212900.0
2011-09-22 11:10:00,40.97,41.13,40.85,41.01,188500.0,32.6496,32.7771,32.554,32.6815,188500.0
2011-09-22 11:20:00,41.0,41.11,40.81,40.87,245100.0,32.6735,32.7612,32.5221,32.5699,245100.0
2011-09-22 11:30:00,40.86,41.05,40.83,40.94,220800.0,32.562,32.7134,32.5381,32.6257,220800.0
2011-09-22 11:40:00,40.93,40.98,40.75,40.75,155800.0,32.6178,32.6576,32.4743,32.4743,155800.0
2011-09-22 11:50:00,40.73,40.82,40.47,40.48,209700.0,32.4584,32.5301,32.2512,32.2592,209700.0
2011-09-22 12:00:00,40.47,40.57,40.24,40.42,306500.0,32.2512,32.3309,32.0679,32.2113,306500.0
2011-09-22 12:10:00,40.41,40.44,40.24,40.36,143400.0,32.2034,32.2273,32.0679,32.1635,143400.0
2011-09-22 12:20:00,40.36,40.58,40.28,40.49,152600.0,32.1635,32.3388,32.0998,32.2671,152600.0
2011-09-22 12:30:00,40.48,40.61,40.42,40.51,148300.0,32.2592,32.3627,32.2113,32.2831,148300.0
2011-09-22 12:40:00,40.51,40.7,40.5,40.7,115500.0,32.2831,32.4345,32.2751,32.4345,115500.0
2011-09-22 12:50:00,40.7,40.88,40.69,40.87,135300.0,32.4345,32.5779,32.4265,32.5699,135300.0
2011-09-22 13:00:00,40.86,40.9,40.54,40.56,101700.0,32.562,32.5939,32.307,32.3229,101700.0
2011-09-22 13:10:00,40.56,40.62,40.35,40.4,138000.0,32.3229,32.3707,32.1556,32.1954,138000.0
2011-09-22 13:20:00,40.4,40.4,40.15,40.22,170600.0,32.1954,32.1954,31.9962,32.052,170600.0
2011-09-22 13:30:00,40.22,40.32,40.14,40.32,242000.0,32.052,32.1316,31.9882,32.1316,242000.0
2011-09-22 13:40:00,40.28,40.37,40.0,40.07,173900.0,32.0998,32.1715,31.8766,31.9324,173900.0
2011-09-22 13:50:00,40.07,40.15,39.85,39.86,164600.0,31.9324,31.9962,31.7571,31.7651,164600.0
2011-09-22 14:00:00,39.87,40.27,39.81,40.27,161400.0,31.773,32.0918,31.7252,32.0918,161400.0
2011-09-22 14:10:00,40.26,40.32,40.03,40.06,194600.0,32.0838,32.1316,31.9005,31.9244,194600.0
2011-09-22 14:20:00,40.05,40.81,40.05,40.51,521100.0,31.9165,32.5221,31.9165,32.2831,521100.0
2011-09-22 14:30:00,40.51,40.57,40.19,40.26,284500.0,32.2831,32.3309,32.028,32.0838,284500.0
2011-09-22 14:40:00,40.26,40.5,40.22,40.34,215500.0,32.0838,32.2751,32.052,32.1476,215500.0
2011-09-22 14:50:00,40.34,40.39,40.0,40.0,157300.0,32.1476,32.1874,31.8766,31.8766,157300.0
2011-09-22 15:00:00,40.0,40.17,39.99,40.16,151300.0,31.8766,32.0121,31.8687,32.0041,151300.0
2011-09-22 15:10:00,40.17,40.32,40.15,40.24,227000.0,32.0121,32.1316,31.9962,32.0679,227000.0
2011-09-22 15:20:00,40.24,40.44,40.18,40.42,598300.0,32.0679,32.2273,32.0201,32.2113,598300.0
2011-09-22 15:30:00,40.42,40.63,40.25,40.62,451800.0,32.2113,32.3787,32.0759,32.3707,451800.0
2011-09-22 15:40:00,40.62,40.99,40.51,40.8,854300.0,32.3707,32.6656,32.2831,32.5142,854300.0
2011-09-22 15:50:00,40.8,41.02,40.61,40.78,644000.0,32.5142,32.6895,32.3627,32.4982,644000.0
2011-09-23 09:30:00,40.4,40.93,40.26,40.71,166200.0,32.1954,32.6178,32.0838,32.4424,166200.0
2011-09-23 09:40:00,40.75,40.9,40.58,40.75,163400.0,32.4743,32.5939,32.3388,32.4743,163400.0
2011-09-23 09:50:00,40.74,41.03,40.66,40.7,187400.0,32.4663,32.6975,32.4026,32.4345,187400.0
2011-09-23 10:00:00,40.73,40.92,40.4,40.54,134900.0,32.4584,32.6098,32.1954,32.307,134900.0
2011-09-23 10:10:00,40.55,40.65,40.28,40.29,124700.0,32.3149,32.3946,32.0998,32.1077,124700.0
2011-09-23 10:20:00,40.3,40.38,40.16,40.34,118700.0,32.1157,32.1795,32.0041,32.1476,118700.0
2011-09-23 10:30:00,40.33,40.39,40.24,40.37,119000.0,32.1396,32.1874,32.0679,32.1715,119000.0
2011-09-23 10:40:00,40.38,40.85,40.28,40.84,103100.0,32.1795,32.554,32.0998,32.546,103100.0
2011-09-23 10:50:00,40.85,41.09,40.78,41.08,141300.0,32.554,32.7453,32.4982,32.7373,141300.0
2011-09-23 11:00:00,41.08,41.08,40.85,40.98,181900.0,32.7373,32.7373,32.554,32.6576,181900.0
2011-09-23 11:10:00,40.98,41.13,40.96,41.06,173000.0,32.6576,32.7771,32.6417,32.7214,173000.0
2011-09-23 11:20:00,41.07,41.11,40.94,41.03,89600.0,32.7293,32.7612,32.6257,32.6975,89600.0
2011-09-23 11:30:00,41.04,41.04,40.78,40.8,92900.0,32.7054,32.7054,32.4982,32.5142,92900.0
2011-09-23 11:40:00,40.81,40.9,40.76,40.77,105300.0,32.5221,32.5939,32.4823,32.4903,105300.0
2011-09-23 11:50:00,40.77,40.88,40.65,40.88,126200.0,32.4903,32.5779,32.3946,32.5779,126200.0
2011-09-23 12:00:00,40.88,40.91,40.79,40.88,96700.0,32.5779,32.6018,32.5062,32.5779,96700.0
2011-09-23 12:10:00,40.89,41.07,40.85,41.06,100500.0,32.5859,32.7293,32.554,32.7214,100500.0
2011-09-23 12:20:00,41.04,41.05,40.91,40.96,120700.0,32.7054,32.7134,32.6018,32.6417,120700.0
2011-09-23 12:30:00,40.96,41.0,40.87,40.9,121100.0,32.6417,32.6735,32.5699,32.5939,121100.0
2011-09-23 12:40:00,40.91,41.04,40.69,40.86,172000.0,32.6018,32.7054,32.4265,32.562,172000.0
2011-09-23 12:50:00,40.86,41.09,40.74,40.77,116300.0,32.562,32.7453,32.4663,32.4903,116300.0
2011-09-23 13:00:00,40.78,40.93,40.66,40.72,119800.0,32.4982,32.6178,32.4026,32.4504,119800.0
2011-09-23 13:10:00,40.72,40.96,40.7,40.82,101700.0,32.4504,32.6417,32.4345,32.5301,101700.0
2011-09-23 13:20:00,40.81,40.93,40.8,40.9,115300.0,32.5221,32.6178,32.5142,32.5939,115300.0
2011-09-23 13:30:00,40.92,41.19,40.79,40.89,170000.0,32.6098,32.825,32.5062,32.5859,170000.0
2011-09-23 13:40:00,40.89,41.17,40.86,41.17,188700.0,32.5859,32.809,32.562,32.809,188700.0
2011-09-23 13:50:00,41.17,41.19,41.01,41.03,114700.0,32.809,32.825,32.6815,32.6975,114700.0
2011-09-23 14:00:00,41.03,41.12,40.95,41.01,70400.0,32.6975,32.7692,32.6337,32.6815,70400.0
2011-09-23 14:10:00,41.0,41.01,40.88,40.97,177100.0,32.6735,32.6815,32.5779,32.6496,177100.0
2011-09-23 14:20:00,40.96,40.97,40.66,40.77,205000.0,32.6417,32.6496,32.4026,32.4903,205000.0
2011-09-23 14:30:00,40.77,40.89,40.76,40.85,75800.0,32.4903,32.5859,32.4823,32.554,75800.0
2011-09-23 14:40:00,40.84,40.86,40.66,40.66,100400.0,32.546,32.562,32.4026,32.4026,100400.0
2011-09-23 14:50:00,40.66,40.74,40.63,40.68,178500.0,32.4026,32.4663,32.3787,32.4185,178500.0
2011-09-23 15:00:00,40.68,40.84,40.62,40.7,189200.0,32.4185,32.546,32.3707,32.4345,189200.0
2011-09-23 15:10:00,40.71,40.93,40.68,40.81,184000.0,32.4424,32.6178,32.4185,32.5221,184000.0
2011-09-23 15:20:00,40.81,41.0,40.76,40.99,178300.0,32.5221,32.6735,32.4823,32.6656,178300.0
2011-09-23 15:30:00,40.99,41.04,40.88,40.99,235300.0,32.6656,32.7054,32.5779,32.6656,235300.0
2011-09-23 15:40:00,41.01,41.04,40.74,40.75,251800.0,32.6815,32.7054,32.4663,32.4743,251800.0
2011-09-23 15:50:00,40.75,40.99,40.66,40.94,419900.0,32.4743,32.6656,32.4026,32.6257,419900.0
2011-09-26 09:30:00,41.36,41.68,41.36,41.38,160900.0,32.9604,33.2154,32.9604,32.9764,160900.0
2011-09-26 09:40:00,41.38,41.46,41.18,41.45,101000.0,32.9764,33.0401,32.817,33.0322,101000.0
2011-09-26 09:50:00,41.44,41.44,41.08,41.12,74400.0,33.0242,33.0242,32.7373,32.7692,74400.0
2011-09-26 10:00:00,41.13,41.24,41.05,41.19,130900.0,32.7771,32.8648,32.7134,32.825,130900.0
2011-09-26 10:10:00,41.19,41.19,40.85,41.02,88900.0,32.825,32.825,32.554,32.6895,88900.0
2011-09-26 10:20:00,41.02,41.25,40.98,41.25,86900.0,32.6895,32.8728,32.6576,32.8728,86900.0
2011-09-26 10:30:00,41.23,41.29,41.11,41.2,165000.0,32.8568,32.9047,32.7612,32.8329,165000.0
2011-09-26 10:40:00,41.2,41.46,41.19,41.31,181400.0,32.8329,33.0401,32.825,32.9206,181400.0
2011-09-26 10:50:00,41.31,41.58,41.3,41.5,147900.0,32.9206,33.1358,32.9126,33.072,147900.0
2011-09-26 11:00:00,41.5,41.75,41.36,41.7,120100.0,33.072,33.2712,32.9604,33.2314,120100.0
2011-09-26 11:10:00,41.7,41.71,41.49,41.59,65100.0,33.2314,33.2394,33.064,33.1437,65100.0
2011-09-26 11:20:00,41.61,41.71,41.51,41.71,88600.0,33.1597,33.2394,33.08,33.2394,88600.0
2011-09-26 11:30:00,41.71,41.71,41.53,41.68,77400.0,33.2394,33.2394,33.0959,33.2154,77400.0
2011-09-26 11:40:00,41.67,41.81,41.66,41.69,59300.0,33.2075,33.319,33.1995,33.2234,59300.0
2011-09-26 11:50:00,41.69,41.84,41.62,41.75,88400.0,33.2234,33.343,33.1676,33.2712,88400.0
2011-09-26 12:00:00,41.74,41.8,41.56,41.61,64600.0,33.2633,33.3111,33.1198,33.1597,64600.0
2011-09-26 12:10:00,41.63,41.63,41.37,41.46,77100.0,33.1756,33.1756,32.9684,33.0401,77100.0
2011-09-26 12:20:00,41.46,41.58,41.36,41.43,75100.0,33.0401,33.1358,32.9604,33.0162,75100.0
2011-09-26 12:30:00,41.43,41.62,41.41,41.44,55800.0,33.0162,33.1676,33.0003,33.0242,55800.0
2011-09-26 12:40:00,41.45,41.46,41.28,41.36,126400.0,33.0322,33.0401,32.8967,32.9604,126400.0
2011-09-26 12:50:00,41.36,41.53,41.33,41.5,53000.0,32.9604,33.0959,32.9365,33.072,53000.0
2011-09-26 13:00:00,41.5,41.5,41.3,41.38,93300.0,33.072,33.072,32.9126,32.9764,93300.0
2011-09-26 13:10:00,41.38,41.39,41.27,41.31,116400.0,32.9764,32.9843,32.8887,32.9206,116400.0
2011-09-26 13:20:00,41.32,41.49,41.3,41.32,78700.0,32.9286,33.064,32.9126,32.9286,78700.0
2011-09-26 13:30:00,41.32,41.43,41.26,41.36,92300.0,32.9286,33.0162,32.8807,32.9604,92300.0
2011-09-26 13:40:00,41.37,41.44,41.26,41.3,94700.0,32.9684,33.0242,32.8807,32.9126,94700.0
2011-09-26 13:50:00,41.3,41.41,41.26,41.36,80600.0,32.9126,33.0003,32.8807,32.9604,80600.0
2011-09-26 14:00:00,41.37,41.73,41.3,41.6,173100.0,32.9684,33.2553,32.9126,33.1517,173100.0
2011-09-26 14:10:00,41.6,41.63,41.38,41.47,119000.0,33.1517,33.1756,32.9764,33.0481,119000.0
2011-09-26 14:20:00,41.47,41.58,41.38,41.55,92200.0,33.0481,33.1358,32.9764,33.1119,92200.0
2011-09-26 14:30:00,41.55,41.76,41.48,41.68,105100.0,33.1119,33.2792,33.0561,33.2154,105100.0
2011-09-26 14:40:00,41.69,41.75,41.63,41.63,57400.0,33.2234,33.2712,33.1756,33.1756,57400.0
2011-09-26 14:50:00,41.63,41.78,41.52,41.78,99900.0,33.1756,33.2951,33.0879,33.2951,99900.0
2011-09-26 15:00:00,41.79,42.03,41.76,42.03,215900.0,33.3031,33.4944,33.2792,33.4944,215900.0
2011-09-26 15:10:00,42.03,42.1,41.97,42.08,154200.0,33.4944,33.5502,33.4466,33.5342,154200.0
2011-09-26 15:20:00,42.08,42.24,41.98,42.21,129300.0,33.5342,33.6617,33.4545,33.6378,129300.0
2011-09-26 15:30:00,42.2,42.33,42.09,42.32,198600.0,33.6298,33.7334,33.5422,33.7255,198600.0
2011-09-26 15:40:00,42.32,42.73,42.29,42.66,301100.0,33.7255,34.0522,33.7016,33.9964,301100.0
2011-09-26 15:50:00,42.65,42.99,42.57,42.86,754800.0,33.9885,34.2594,33.9247,34.1558,754800.0
2011-09-27 09:30:00,44.91,45.19,44.47,44.6,376000.0,35.7895,36.0126,35.4388,35.5424,376000.0
2011-09-27 09:40:00,44.63,44.68,44.03,44.13,347800.0,35.5664,35.6062,35.0882,35.1679,347800.0
2011-09-27 09:50:00,44.13,44.29,44.07,44.15,223200.0,35.1679,35.2954,35.1201,35.1838,223200.0
2011-09-27 10:00:00,44.14,44.34,43.68,43.79,240500.0,35.1759,35.3352,34.8093,34.8969,240500.0
2011-09-27 10:10:00,43.77,43.93,43.48,43.73,275500.0,34.881,35.0085,34.6499,34.8491,275500.0
2011-09-27 10:20:00,43.75,43.89,43.56,43.83,98700.0,34.8651,34.9766,34.7137,34.9288,98700.0
2011-09-27 10:30:00,43.84,43.91,43.54,43.54,221300.0,34.9368,34.9926,34.6977,34.6977,221300.0
2011-09-27 10:40:00,43.54,43.62,43.34,43.51,130700.0,34.6977,34.7615,34.5383,34.6738,130700.0
2011-09-27 10:50:00,43.52,43.74,43.46,43.73,114600.0,34.6818,34.8571,34.634,34.8491,114600.0
2011-09-27 11:00:00,43.73,43.74,43.33,43.52,161300.0,34.8491,34.8571,34.5304,34.6818,161300.0
2011-09-27 11:10:00,43.52,43.6,43.44,43.53,129800.0,34.6818,34.7455,34.618,34.6897,129800.0
2011-09-27 11:20:00,43.53,43.53,43.35,43.44,129100.0,34.6897,34.6897,34.5463,34.618,129100.0
2011-09-27 11:30:00,43.44,43.51,43.39,43.39,72400.0,34.618,34.6738,34.5782,34.5782,72400.0
2011-09-27 11:40:00,43.39,43.42,43.2,43.34,121900.0,34.5782,34.6021,34.4268,34.5383,121900.0
2011-09-27 11:50:00,43.34,43.35,43.19,43.28,139900.0,34.5383,34.5463,34.4188,34.4905,139900.0
2011-09-27 12:00:00,43.29,43.3,43.17,43.22,152400.0,34.4985,34.5065,34.4029,34.4427,152400.0
2011-09-27 12:10:00,43.23,43.32,43.22,43.25,71400.0,34.4507,34.5224,34.4427,34.4666,71400.0
2011-09-27 12:20:00,43.26,43.3,43.16,43.2,63700.0,34.4746,34.5065,34.3949,34.4268,63700.0
2011-09-27 12:30:00,43.2,43.2,43.08,43.12,64700.0,34.4268,34.4268,34.3311,34.363,64700.0
2011-09-27 12:40:00,43.11,43.24,43.06,43.23,75500.0,34.355,34.4586,34.3152,34.4507,75500.0
2011-09-27 12:50:00,43.25,43.33,43.21,43.23,89700.0,34.4666,34.5304,34.4347,34.4507,89700.0
2011-09-27 13:00:00,43.23,43.23,43.09,43.18,134400.0,34.4507,34.4507,34.3391,34.4108,134400.0
2011-09-27 13:10:00,43.19,43.26,43.14,43.2,72800.0,34.4188,34.4746,34.3789,34.4268,72800.0
2011-09-27 13:20:00,43.21,43.23,43.14,43.17,54300.0,34.4347,34.4507,34.3789,34.4029,54300.0
2011-09-27 13:30:00,43.16,43.18,42.99,43.13,98800.0,34.3949,34.4108,34.2594,34.371,98800.0
2011-09-27 13:40:00,43.13,43.22,43.04,43.18,62300.0,34.371,34.4427,34.2993,34.4108,62300.0
2011-09-27 13:50:00,43.18,43.31,43.17,43.27,91600.0,34.4108,34.5144,34.4029,34.4825,91600.0
2011-09-27 14:00:00,43.26,43.33,43.19,43.27,103900.0,34.4746,34.5304,34.4188,34.4825,103900.0
2011-09-27 14:10:00,43.27,43.4,43.27,43.37,114300.0,34.4825,34.5861,34.4825,34.5622,114300.0
2011-09-27 14:20:00,43.37,43.44,43.32,43.34,83800.0,34.5622,34.618,34.5224,34.5383,83800.0
2011-09-27 14:30:00,43.34,43.46,43.34,43.35,124600.0,34.5383,34.634,34.5383,34.5463,124600.0
2011-09-27 14:40:00,43.35,43.41,43.34,43.38,80800.0,34.5463,34.5941,34.5383,34.5702,80800.0
2011-09-27 14:50:00,43.37,43.42,43.27,43.31,141000.0,34.5622,34.6021,34.4825,34.5144,141000.0
2011-09-27 15:00:00,43.31,43.31,42.98,43.1,157600.0,34.5144,34.5144,34.2514,34.3471,157600.0
2011-09-27 15:10:00,43.1,43.14,42.85,42.97,184500.0,34.3471,34.3789,34.1478,34.2435,184500.0
2011-09-27 15:20:00,42.97,42.97,42.44,42.59,312900.0,34.2435,34.2435,33.8211,33.9406,312900.0
2011-09-27 15:30:00,42.6,42.75,42.51,42.53,279100.0,33.9486,34.0681,33.8769,33.8928,279100.0
2011-09-27 15:40:00,42.54,42.54,42.11,42.21,499300.0,33.9008,33.9008,33.5581,33.6378,499300.0
2011-09-27 15:50:00,42.21,42.42,42.1,42.42,589300.0,33.6378,33.8052,33.5502,33.8052,589300.0
2011-09-28 09:30:00,42.47,42.53,42.11,42.51,188300.0,33.845,33.8928,33.5581,33.8769,188300.0
2011-09-28 09:40:00,42.48,42.76,42.4,42.71,156900.0,33.853,34.0761,33.7892,34.0363,156900.0
2011-09-28 09:50:00,42.69,42.83,42.66,42.73,173800.0,34.0203,34.1319,33.9964,34.0522,173800.0
2011-09-28 10:00:00,42.72,42.79,42.61,42.79,139100.0,34.0442,34.1,33.9566,34.1,139100.0
2011-09-28 10:10:00,42.76,42.86,42.51,42.55,210500.0,34.0761,34.1558,33.8769,33.9088,210500.0
2011-09-28 10:20:00,42.55,42.61,42.43,42.52,163500.0,33.9088,33.9566,33.8131,33.8849,163500.0
2011-09-28 10:30:00,42.52,42.55,42.21,42.26,171400.0,33.8849,33.9088,33.6378,33.6777,171400.0
2011-09-28 10:40:00,42.28,42.41,42.2,42.38,115400.0,33.6936,33.7972,33.6298,33.7733,115400.0
2011-09-28 10:50:00,42.37,42.52,42.31,42.5,114900.0,33.7653,33.8849,33.7175,33.8689,114900.0
2011-09-28 11:00:00,42.49,42.49,42.15,42.19,145500.0,33.861,33.861,33.59,33.6219,145500.0
2011-09-28 11:10:00,42.15,42.41,42.07,42.32,106000.0,33.59,33.7972,33.5262,33.7255,106000.0
2011-09-28 11:20:00,42.32,42.38,42.16,42.38,97800.0,33.7255,33.7733,33.598,33.7733,97800.0
2011-09-28 11:30:00,42.39,42.62,42.25,42.6,91500.0,33.7813,33.9646,33.6697,33.9486,91500.0
2011-09-28 11:40:00,42.61,42.62,42.43,42.54,67300.0,33.9566,33.9646,33.8131,33.9008,67300.0
2011-09-28 11:50:00,42.55,42.76,42.51,42.67,76100.0,33.9088,34.0761,33.8769,34.0044,76100.0
2011-09-28 12:00:00,42.67,42.75,42.38,42.39,101300.0,34.0044,34.0681,33.7733,33.7813,101300.0
2011-09-28 12:10:00,42.41,42.54,42.35,42.43,82100.0,33.7972,33.9008,33.7494,33.8131,82100.0
2011-09-28 12:20:00,42.43,42.62,42.43,42.62,43500.0,33.8131,33.9646,33.8131,33.9646,43500.0
2011-09-28 12:30:00,42.62,42.62,42.38,42.43,48700.0,33.9646,33.9646,33.7733,33.8131,48700.0
2011-09-28 12:40:00,42.44,42.45,42.34,42.37,40200.0,33.8211,33.8291,33.7414,33.7653,40200.0
2011-09-28 12:50:00,42.38,42.61,42.35,42.54,46900.0,33.7733,33.9566,33.7494,33.9008,46900.0
2011-09-28 13:00:00,42.53,42.53,42.36,42.4,41100.0,33.8928,33.8928,33.7574,33.7892,41100.0
2011-09-28 13:10:00,42.4,42.41,42.23,42.23,60100.0,33.7892,33.7972,33.6538,33.6538,60100.0
2011-09-28 13:20:00,42.24,42.27,42.1,42.11,62600.0,33.6617,33.6856,33.5502,33.5581,62600.0
2011-09-28 13:30:00,42.11,42.11,41.87,42.11,102200.0,33.5581,33.5581,33.3669,33.5581,102200.0
2011-09-28 13:40:00,42.1,42.15,41.88,41.93,110100.0,33.5502,33.59,33.3748,33.4147,110100.0
2011-09-28 13:50:00,41.93,42.03,41.76,41.77,90900.0,33.4147,33.4944,33.2792,33.2872,90900.0
2011-09-28 14:00:00,41.76,41.84,41.6,41.84,75600.0,33.2792,33.343,33.1517,33.343,75600.0
2011-09-28 14:10:00,41.83,41.89,41.76,41.85,56000.0,33.335,33.3828,33.2792,33.3509,56000.0
2011-09-28 14:20:00,41.85,41.91,41.77,41.84,59300.0,33.3509,33.3987,33.2872,33.343,59300.0
2011-09-28 14:30:00,41.83,41.94,41.75,41.9,60700.0,33.335,33.4226,33.2712,33.3908,60700.0
2011-09-28 14:40:00,41.91,41.99,41.81,41.82,57300.0,33.3987,33.4625,33.319,33.327,57300.0
2011-09-28 14:50:00,41.82,41.84,41.74,41.8,112800.0,33.327,33.343,33.2633,33.3111,112800.0
2011-09-28 15:00:00,41.79,42.02,41.75,41.96,136900.0,33.3031,33.4864,33.2712,33.4386,136900.0
2011-09-28 15:10:00,41.95,42.04,41.74,41.78,149100.0,33.4306,33.5023,33.2633,33.2951,149100.0
2011-09-28 15:20:00,41.77,41.84,41.65,41.7,150500.0,33.2872,33.343,33.1915,33.2314,150500.0
2011-09-28 15:30:00,41.69,41.69,41.25,41.27,318300.0,33.2234,33.2234,32.8728,32.8887,318300.0
2011-09-28 15:40:00,41.26,41.42,40.97,41.13,358000.0,32.8807,33.0083,32.6496,32.7771,358000.0
2011-09-28 15:50:00,41.13,41.22,40.94,40.94,872400.0,32.7771,32.8489,32.6257,32.6257,872400.0
2011-09-29 09:30:00,42.03,42.13,41.44,41.46,170900.0,33.4944,33.5741,33.0242,33.0401,170900.0
2011-09-29 09:40:00,41.47,42.1,41.45,42.07,164500.0,33.0481,33.5502,33.0322,33.5262,164500.0
2011-09-29 09:50:00,42.06,42.1,41.84,42.01,159200.0,33.5183,33.5502,33.343,33.4784,159200.0
2011-09-29 10:00:00,42.0,42.09,41.7,41.71,215000.0,33.4705,33.5422,33.2314,33.2394,215000.0
2011-09-29 10:10:00,41.7,41.79,41.54,41.66,97600.0,33.2314,33.3031,33.1039,33.1995,97600.0
2011-09-29 10:20:00,41.66,41.68,41.37,41.43,80600.0,33.1995,33.2154,32.9684,33.0162,80600.0
2011-09-29 10:30:00,41.41,41.44,41.18,41.28,222200.0,33.0003,33.0242,32.817,32.8967,222200.0
2011-09-29 10:40:00,41.28,41.32,40.96,40.98,164400.0,32.8967,32.9286,32.6417,32.6576,164400.0
2011-09-29 10:50:00,40.98,41.15,40.94,41.05,188400.0,32.6576,32.7931,32.6257,32.7134,188400.0
2011-09-29 11:00:00,41.05,41.3,41.05,41.16,107900.0,32.7134,32.9126,32.7134,32.8011,107900.0
2011-09-29 11:10:00,41.15,41.19,41.02,41.02,78600.0,32.7931,32.825,32.6895,32.6895,78600.0
2011-09-29 11:20:00,41.01,41.3,40.9,41.29,93000.0,32.6815,32.9126,32.5939,32.9047,93000.0
2011-09-29 11:30:00,41.28,41.51,41.22,41.47,189200.0,32.8967,33.08,32.8489,33.0481,189200.0
2011-09-29 11:40:00,41.48,41.53,41.39,41.44,73900.0,33.0561,33.0959,32.9843,33.0242,73900.0
2011-09-29 11:50:00,41.45,41.49,41.29,41.3,46900.0,33.0322,33.064,32.9047,32.9126,46900.0
2011-09-29 12:00:00,41.3,41.31,41.04,41.08,199900.0,32.9126,32.9206,32.7054,32.7373,199900.0
2011-09-29 12:10:00,41.08,41.15,41.01,41.01,68600.0,32.7373,32.7931,32.6815,32.6815,68600.0
2011-09-29 12:20:00,41.01,41.25,41.0,41.17,96600.0,32.6815,32.8728,32.6735,32.809,96600.0
2011-09-29 12:30:00,41.16,41.16,40.83,40.9,109300.0,32.8011,32.8011,32.5381,32.5939,109300.0
2011-09-29 12:40:00,40.89,40.91,40.8,40.85,99900.0,32.5859,32.6018,32.5142,32.554,99900.0
2011-09-29 12:50:00,40.86,40.91,40.81,40.89,105200.0,32.562,32.6018,32.5221,32.5859,105200.0
2011-09-29 13:00:00,40.88,40.92,40.82,40.85,132500.0,32.5779,32.6098,32.5301,32.554,132500.0
2011-09-29 13:10:00,40.86,40.91,40.84,40.88,117000.0,32.562,32.6018,32.546,32.5779,117000.0
2011-09-29 13:20:00,40.88,40.97,40.73,40.73,156500.0,32.5779,32.6496,32.4584,32.4584,156500.0
2011-09-29 13:30:00,40.72,40.79,40.53,40.53,65600.0,32.4504,32.5062,32.299,32.299,65600.0
2011-09-29 13:40:00,40.53,40.55,40.36,40.48,125200.0,32.299,32.3149,32.1635,32.2592,125200.0
2011-09-29 13:50:00,40.48,40.79,40.44,40.72,55800.0,32.2592,32.5062,32.2273,32.4504,55800.0
2011-09-29 14:00:00,40.72,40.82,40.38,40.46,144300.0,32.4504,32.5301,32.1795,32.2432,144300.0
2011-09-29 14:10:00,40.46,40.46,40.16,40.25,176900.0,32.2432,32.2432,32.0041,32.0759,176900.0
2011-09-29 14:20:00,40.24,40.62,40.13,40.47,316300.0,32.0679,32.3707,31.9802,32.2512,316300.0
2011-09-29 14:30:00,40.5,40.55,40.31,40.5,62700.0,32.2751,32.3149,32.1237,32.2751,62700.0
2011-09-29 14:40:00,40.5,40.57,40.22,40.26,77300.0,32.2751,32.3309,32.052,32.0838,77300.0
2011-09-29 14:50:00,40.26,40.47,40.22,40.46,98400.0,32.0838,32.2512,32.052,32.2432,98400.0
2011-09-29 15:00:00,40.47,40.48,40.06,40.23,248800.0,32.2512,32.2592,31.9244,32.0599,248800.0
2011-09-29 15:10:00,40.21,40.38,39.94,40.05,383700.0,32.044,32.1795,31.8288,31.9165,383700.0
2011-09-29 15:20:00,40.04,40.45,39.97,40.36,262100.0,31.9085,32.2352,31.8527,32.1635,262100.0
2011-09-29 15:30:00,40.36,40.8,40.24,40.75,415600.0,32.1635,32.5142,32.0679,32.4743,415600.0
2011-09-29 15:40:00,40.75,40.87,40.62,40.68,328100.0,32.4743,32.5699,32.3707,32.4185,328100.0
2011-09-29 15:50:00,40.69,41.03,40.68,41.01,623900.0,32.4265,32.6975,32.4185,32.6815,623900.0
2011-09-30 09:30:00,40.38,40.48,40.02,40.3,152900.0,32.1795,32.2592,31.8926,32.1157,152900.0
2011-09-30 09:40:00,40.29,40.53,40.02,40.12,133400.0,32.1077,32.299,31.8926,31.9723,133400.0
2011-09-30 09:50:00,40.09,40.22,39.82,40.0,175300.0,31.9484,32.052,31.7332,31.8766,175300.0
2011-09-30 10:00:00,40.0,40.48,40.0,40.34,164000.0,31.8766,32.2592,31.8766,32.1476,164000.0
2011-09-30 10:10:00,40.36,40.47,40.21,40.41,108700.0,32.1635,32.2512,32.044,32.2034,108700.0
2011-09-30 10:20:00,40.42,40.72,40.4,40.52,161000.0,32.2113,32.4504,32.1954,32.291,161000.0
2011-09-30 10:30:00,40.55,40.55,40.28,40.34,143400.0,32.3149,32.3149,32.0998,32.1476,143400.0
2011-09-30 10:40:00,40.33,40.36,40.25,40.29,64100.0,32.1396,32.1635,32.0759,32.1077,64100.0
2011-09-30 10:50:00,40.28,40.42,40.23,40.31,74100.0,32.0998,32.2113,32.0599,32.1237,74100.0
2011-09-30 11:00:00,40.31,40.55,40.24,40.5,85800.0,32.1237,32.3149,32.0679,32.2751,85800.0
2011-09-30 11:10:00,40.5,40.63,40.44,40.57,58000.0,32.2751,32.3787,32.2273,32.3309,58000.0
2011-09-30 11:20:00,40.57,40.75,40.52,40.55,86500.0,32.3309,32.4743,32.291,32.3149,86500.0
2011-09-30 11:30:00,40.56,40.78,40.53,40.74,85300.0,32.3229,32.4982,32.299,32.4663,85300.0
2011-09-30 11:40:00,40.74,40.89,40.67,40.71,88700.0,32.4663,32.5859,32.4106,32.4424,88700.0
2011-09-30 11:50:00,40.72,40.76,40.51,40.61,78000.0,32.4504,32.4823,32.2831,32.3627,78000.0
2011-09-30 12:00:00,40.6,40.77,40.56,40.72,309700.0,32.3548,32.4903,32.3229,32.4504,309700.0
2011-09-30 12:10:00,40.7,40.75,40.57,40.58,127000.0,32.4345,32.4743,32.3309,32.3388,127000.0
2011-09-30 12:20:00,40.6,40.63,40.51,40.54,41500.0,32.3548,32.3787,32.2831,32.307,41500.0
2011-09-30 12:30:00,40.54,40.61,40.51,40.61,57100.0,32.307,32.3627,32.2831,32.3627,57100.0
2011-09-30 12:40:00,40.61,40.62,40.51,40.54,34400.0,32.3627,32.3707,32.2831,32.307,34400.0
2011-09-30 12:50:00,40.54,40.6,40.36,40.4,47100.0,32.307,32.3548,32.1635,32.1954,47100.0
2011-09-30 13:00:00,40.39,40.42,40.28,40.29,52300.0,32.1874,32.2113,32.0998,32.1077,52300.0
2011-09-30 13:10:00,40.29,40.44,40.26,40.38,82600.0,32.1077,32.2273,32.0838,32.1795,82600.0
2011-09-30 13:20:00,40.37,40.38,40.27,40.32,40300.0,32.1715,32.1795,32.0918,32.1316,40300.0
2011-09-30 13:30:00,40.32,40.52,40.32,40.44,38200.0,32.1316,32.291,32.1316,32.2273,38200.0
2011-09-30 13:40:00,40.44,40.53,40.34,40.5,35600.0,32.2273,32.299,32.1476,32.2751,35600.0
2011-09-30 13:50:00,40.5,40.54,40.35,40.35,48300.0,32.2751,32.307,32.1556,32.1556,48300.0
2011-09-30 14:00:00,40.35,40.4,40.18,40.19,69800.0,32.1556,32.1954,32.0201,32.028,69800.0
2011-09-30 14:10:00,40.19,40.27,40.13,40.2,65800.0,32.028,32.0918,31.9802,32.036,65800.0
2011-09-30 14:20:00,40.19,40.24,40.06,40.08,181400.0,32.028,32.0679,31.9244,31.9404,181400.0
2011-09-30 14:30:00,40.09,40.15,39.91,40.13,214400.0,31.9484,31.9962,31.8049,31.9802,214400.0
2011-09-30 14:40:00,40.13,40.24,40.12,40.16,53500.0,31.9802,32.0679,31.9723,32.0041,53500.0
2011-09-30 14:50:00,40.16,40.31,39.98,40.24,104800.0,32.0041,32.1237,31.8607,32.0679,104800.0
2011-09-30 15:00:00,40.24,40.38,40.11,40.3,117400.0,32.0679,32.1795,31.9643,32.1157,117400.0
2011-09-30 15:10:00,40.29,40.31,40.06,40.11,98400.0,32.1077,32.1237,31.9244,31.9643,98400.0
2011-09-30 15:20:00,40.1,40.21,40.04,40.08,107500.0,31.9563,32.044,31.9085,31.9404,107500.0
2011-09-30 15:30:00,40.07,40.16,39.92,39.96,187600.0,31.9324,32.0041,31.8129,31.8448,187600.0
2011-09-30 15:40:00,39.96,40.17,39.88,39.89,221200.0,31.8448,32.0121,31.781,31.789,221200.0
2011-09-30 15:50:00,39.89,39.9,39.62,39.63,612100.0,31.789,31.7969,31.5738,31.5818,612100.0
2011-10-03 09:30:00,39.37,39.84,39.37,39.83,160700.0,31.3746,31.7491,31.3746,31.7412,160700.0
2011-10-03 09:40:00,39.85,40.12,39.76,39.82,135100.0,31.7571,31.9723,31.6854,31.7332,135100.0
2011-10-03 09:50:00,39.78,39.87,39.65,39.76,84100.0,31.7013,31.773,31.5977,31.6854,84100.0
2011-10-03 10:00:00,39.75,40.18,39.67,40.15,277400.0,31.6774,32.0201,31.6136,31.9962,277400.0
2011-10-03 10:10:00,40.13,40.23,39.77,39.79,127400.0,31.9802,32.0599,31.6933,31.7093,127400.0
2011-10-03 10:20:00,39.79,39.91,39.75,39.79,144300.0,31.7093,31.8049,31.6774,31.7093,144300.0
2011-10-03 10:30:00,39.8,39.85,39.39,39.47,112500.0,31.7172,31.7571,31.3905,31.4543,112500.0
2011-10-03 10:40:00,39.45,39.48,39.23,39.33,114900.0,31.4383,31.4622,31.263,31.3427,114900.0
2011-10-03 10:50:00,39.33,39.53,39.16,39.42,112200.0,31.3427,31.5021,31.2072,31.4144,112200.0
2011-10-03 11:00:00,39.42,39.43,39.12,39.25,184100.0,31.4144,31.4224,31.1753,31.2789,184100.0
2011-10-03 11:10:00,39.26,39.42,39.19,39.41,133300.0,31.2869,31.4144,31.2311,31.4065,133300.0
2011-10-03 11:20:00,39.42,39.46,39.15,39.29,122800.0,31.4144,31.4463,31.1993,31.3108,122800.0
2011-10-03 11:30:00,39.28,39.43,39.21,39.3,98600.0,31.3029,31.4224,31.2471,31.3188,98600.0
2011-10-03 11:40:00,39.34,39.36,39.15,39.17,58100.0,31.3507,31.3666,31.1993,31.2152,58100.0
2011-10-03 11:50:00,39.16,39.42,39.16,39.36,72000.0,31.2072,31.4144,31.2072,31.3666,72000.0
2011-10-03 12:00:00,39.38,39.43,39.21,39.24,57700.0,31.3825,31.4224,31.2471,31.271,57700.0
2011-10-03 12:10:00,39.23,39.25,38.96,38.98,74900.0,31.263,31.2789,31.0478,31.0638,74900.0
2011-10-03 12:20:00,38.98,39.13,38.93,39.0,43200.0,31.0638,31.1833,31.0239,31.0797,43200.0
2011-10-03 12:30:00,39.0,39.02,38.77,38.89,139400.0,31.0797,31.0957,30.8964,30.9921,139400.0
2011-10-03 12:40:00,38.91,38.98,38.86,38.87,44400.0,31.008,31.0638,30.9681,30.9761,44400.0
2011-10-03 12:50:00,38.87,38.88,38.76,38.78,68500.0,30.9761,30.9841,30.8885,30.9044,68500.0
2011-10-03 13:00:00,38.77,38.78,38.56,38.64,110500.0,30.8964,30.9044,30.7291,30.7928,110500.0
2011-10-03 13:10:00,38.64,38.83,38.45,38.58,93500.0,30.7928,30.9442,30.6414,30.745,93500.0
2011-10-03 13:20:00,38.59,38.62,38.45,38.55,65900.0,30.753,30.7769,30.6414,30.7211,65900.0
2011-10-03 13:30:00,38.56,38.61,38.05,38.09,112400.0,30.7291,30.7689,30.3226,30.3545,112400.0
2011-10-03 13:40:00,38.09,38.42,38.07,38.29,83200.0,30.3545,30.6175,30.3386,30.5139,83200.0
2011-10-03 13:50:00,38.29,38.42,38.07,38.38,122900.0,30.5139,30.6175,30.3386,30.5856,122900.0
2011-10-03 14:00:00,38.38,38.66,38.32,38.6,157700.0,30.5856,30.8088,30.5378,30.7609,157700.0
2011-10-03 14:10:00,38.59,38.6,38.32,38.32,142500.0,30.753,30.7609,30.5378,30.5378,142500.0
2011-10-03 14:20:00,38.34,38.46,38.19,38.27,111700.0,30.5538,30.6494,30.4342,30.498,111700.0
2011-10-03 14:30:00,38.26,38.36,38.14,38.17,112200.0,30.49,30.5697,30.3944,30.4183,112200.0
2011-10-03 14:40:00,38.17,38.24,37.94,38.03,179600.0,30.4183,30.4741,30.235,30.3067,179600.0
2011-10-03 14:50:00,38.04,38.23,38.0,38.13,267200.0,30.3147,30.4661,30.2828,30.3864,267200.0
2011-10-03 15:00:00,38.12,38.16,38.0,38.0,352500.0,30.3784,30.4103,30.2828,30.2828,352500.0
2011-10-03 15:10:00,38.0,38.07,37.94,38.04,270500.0,30.2828,30.3386,30.235,30.3147,270500.0
2011-10-03 15:20:00,38.04,38.04,37.76,37.83,240900.0,30.3147,30.3147,30.0915,30.1473,240900.0
2011-10-03 15:30:00,37.83,38.26,37.77,38.12,379800.0,30.1473,30.49,30.0995,30.3784,379800.0
2011-10-03 15:40:00,38.1,38.47,37.97,38.35,309100.0,30.3625,30.6574,30.2589,30.5617,309100.0
2011-10-03 15:50:00,38.35,38.35,37.74,37.74,606100.0,30.5617,30.5617,30.0756,30.0756,606100.0
2011-10-04 09:30:00,37.22,37.64,37.16,37.22,161800.0,29.6612,29.9959,29.6134,29.6612,161800.0
2011-10-04 09:40:00,37.24,37.29,36.94,36.96,144600.0,29.6771,29.717,29.4381,29.454,144600.0
2011-10-04 09:50:00,37.0,37.0,36.33,36.98,231500.0,29.4859,29.4859,28.952,29.4699,231500.0
2011-10-04 10:00:00,36.92,37.03,36.5,36.58,316400.0,29.4221,29.5098,29.0874,29.1512,316400.0
2011-10-04 10:10:00,36.6,37.17,36.55,37.06,221600.0,29.1671,29.6214,29.1273,29.5337,221600.0
2011-10-04 10:20:00,37.05,37.09,36.66,36.91,229400.0,29.5257,29.5576,29.2149,29.4142,229400.0
2011-10-04 10:30:00,36.91,37.17,36.71,37.17,208200.0,29.4142,29.6214,29.2548,29.6214,208200.0
2011-10-04 10:40:00,37.18,37.68,37.09,37.65,126500.0,29.6293,30.0278,29.5576,30.0039,126500.0
2011-10-04 10:50:00,37.67,37.73,37.49,37.65,132300.0,30.0198,30.0676,29.8764,30.0039,132300.0
2011-10-04 11:00:00,37.64,37.64,37.36,37.51,102600.0,29.9959,29.9959,29.7728,29.8923,102600.0
2011-10-04 11:10:00,37.52,37.7,37.38,37.38,127500.0,29.9003,30.0437,29.7887,29.7887,127500.0
2011-10-04 11:20:00,37.35,37.49,37.22,37.38,105800.0,29.7648,29.8764,29.6612,29.7887,105800.0
2011-10-04 11:30:00,37.38,37.38,37.04,37.15,147200.0,29.7887,29.7887,29.5178,29.6054,147200.0
2011-10-04 11:40:00,37.16,37.32,37.09,37.31,75200.0,29.6134,29.7409,29.5576,29.7329,75200.0
2011-10-04 11:50:00,37.31,37.54,37.19,37.34,235200.0,29.7329,29.9162,29.6373,29.7568,235200.0
2011-10-04 12:00:00,37.35,37.79,37.35,37.67,131900.0,29.7648,30.1154,29.7648,30.0198,131900.0
2011-10-04 12:10:00,37.65,37.69,37.51,37.62,93900.0,30.0039,30.0358,29.8923,29.98,93900.0
2011-10-04 12:20:00,37.63,37.71,37.35,37.35,89100.0,29.9879,30.0517,29.7648,29.7648,89100.0
2011-10-04 12:30:00,37.35,37.55,37.23,37.51,98800.0,29.7648,29.9242,29.6692,29.8923,98800.0
2011-10-04 12:40:00,37.52,37.84,37.52,37.7,114200.0,29.9003,30.1553,29.9003,30.0437,114200.0
2011-10-04 12:50:00,37.71,37.8,37.59,37.61,79500.0,30.0517,30.1234,29.9561,29.972,79500.0
2011-10-04 13:00:00,37.6,37.66,37.41,37.61,73400.0,29.964,30.0118,29.8126,29.972,73400.0
2011-10-04 13:10:00,37.61,37.62,37.3,37.33,88500.0,29.972,29.98,29.725,29.7489,88500.0
2011-10-04 13:20:00,37.32,37.51,37.29,37.38,68500.0,29.7409,29.8923,29.717,29.7887,68500.0
2011-10-04 13:30:00,37.37,37.54,37.35,37.37,72200.0,29.7807,29.9162,29.7648,29.7807,72200.0
2011-10-04 13:40:00,37.35,37.42,37.16,37.39,85500.0,29.7648,29.8206,29.6134,29.7967,85500.0
2011-10-04 13:50:00,37.41,37.47,37.31,37.33,81600.0,29.8126,29.8604,29.7329,29.7489,81600.0
2011-10-04 14:00:00,37.35,37.42,37.02,37.02,153500.0,29.7648,29.8206,29.5018,29.5018,153500.0
2011-10-04 14:10:00,37.02,37.07,36.85,36.85,269900.0,29.5018,29.5417,29.3663,29.3663,269900.0
2011-10-04 14:20:00,36.85,36.95,36.71,36.9,211800.0,29.3663,29.446,29.2548,29.4062,211800.0
2011-10-04 14:30:00,36.9,37.08,36.89,37.05,501600.0,29.4062,29.5496,29.3982,29.5257,501600.0
2011-10-04 14:40:00,37.04,37.08,36.73,36.89,259300.0,29.5178,29.5496,29.2707,29.3982,259300.0
2011-10-04 14:50:00,36.9,36.9,36.55,36.63,204300.0,29.4062,29.4062,29.1273,29.191,204300.0
2011-10-04 15:00:00,36.63,36.85,36.61,36.63,252400.0,29.191,29.3663,29.1751,29.191,252400.0
2011-10-04 15:10:00,36.63,36.66,36.33,36.57,252700.0,29.191,29.2149,28.952,29.1432,252700.0
2011-10-04 15:20:00,36.57,37.15,36.54,37.03,265000.0,29.1432,29.6054,29.1193,29.5098,265000.0
2011-10-04 15:30:00,37.03,37.37,37.02,37.28,399700.0,29.5098,29.7807,29.5018,29.709,399700.0
2011-10-04 15:40:00,37.27,38.03,37.17,37.96,463800.0,29.7011,30.3067,29.6214,30.2509,463800.0
2011-10-04 15:50:00,37.96,38.99,37.82,38.79,969500.0,30.2509,31.0717,30.1394,30.9124,969500.0
2011-10-05 09:30:00,38.77,38.92,37.86,38.0,133500.0,30.8964,31.016,30.1712,30.2828,133500.0
2011-10-05 09:40:00,37.99,38.57,37.95,38.47,126200.0,30.2748,30.737,30.243,30.6574,126200.0
2011-10-05 09:50:00,38.47,38.79,38.35,38.77,188600.0,30.6574,30.9124,30.5617,30.8964,188600.0
2011-10-05 10:00:00,38.77,38.96,38.63,38.71,142400.0,30.8964,31.0478,30.7849,30.8486,142400.0
2011-10-05 10:10:00,38.73,38.83,38.47,38.49,122400.0,30.8645,30.9442,30.6574,30.6733,122400.0
2011-10-05 10:20:00,38.5,38.63,38.35,38.4,127300.0,30.6813,30.7849,30.5617,30.6016,127300.0
2011-10-05 10:30:00,38.39,38.69,38.39,38.6,140900.0,30.5936,30.8327,30.5936,30.7609,140900.0
2011-10-05 10:40:00,38.59,38.7,38.45,38.65,153400.0,30.753,30.8406,30.6414,30.8008,153400.0
2011-10-05 10:50:00,38.65,38.85,38.55,38.8,79100.0,30.8008,30.9602,30.7211,30.9203,79100.0
2011-10-05 11:00:00,38.79,38.88,38.67,38.73,68600.0,30.9124,30.9841,30.8167,30.8645,68600.0
2011-10-05 11:10:00,38.73,38.73,38.57,38.68,59000.0,30.8645,30.8645,30.737,30.8247,59000.0
2011-10-05 11:20:00,38.69,38.8,38.63,38.67,83600.0,30.8327,30.9203,30.7849,30.8167,83600.0
2011-10-05 11:30:00,38.67,38.81,38.62,38.71,88400.0,30.8167,30.9283,30.7769,30.8486,88400.0
2011-10-05 11:40:00,38.71,38.76,38.55,38.72,84700.0,30.8486,30.8885,30.7211,30.8566,84700.0
2011-10-05 11:50:00,38.72,38.9,38.71,38.82,62200.0,30.8566,31.0,30.8486,30.9363,62200.0
2011-10-05 12:00:00,38.83,38.86,38.57,38.58,64900.0,30.9442,30.9681,30.737,30.745,64900.0
2011-10-05 12:10:00,38.57,38.59,38.32,38.33,62300.0,30.737,30.753,30.5378,30.5458,62300.0
2011-10-05 12:20:00,38.33,38.45,38.31,38.33,37300.0,30.5458,30.6414,30.5298,30.5458,37300.0
2011-10-05 12:30:00,38.32,38.33,38.11,38.12,47800.0,30.5378,30.5458,30.3705,30.3784,47800.0
2011-10-05 12:40:00,38.11,38.21,38.03,38.19,75300.0,30.3705,30.4502,30.3067,30.4342,75300.0
2011-10-05 12:50:00,38.19,38.35,38.19,38.27,42600.0,30.4342,30.5617,30.4342,30.498,42600.0
2011-10-05 13:00:00,38.29,38.56,38.29,38.55,34000.0,30.5139,30.7291,30.5139,30.7211,34000.0
2011-10-05 13:10:00,38.54,38.67,38.33,38.58,72900.0,30.7131,30.8167,30.5458,30.745,72900.0
2011-10-05 13:20:00,38.57,38.77,38.55,38.69,61700.0,30.737,30.8964,30.7211,30.8327,61700.0
2011-10-05 13:30:00,38.68,38.77,38.54,38.57,50400.0,30.8247,30.8964,30.7131,30.737,50400.0
2011-10-05 13:40:00,38.57,38.71,38.49,38.69,36600.0,30.737,30.8486,30.6733,30.8327,36600.0
2011-10-05 13:50:00,38.7,38.96,38.67,38.9,102900.0,30.8406,31.0478,30.8167,31.0,102900.0
2011-10-05 14:00:00,38.91,38.94,38.69,38.69,67600.0,31.008,31.0319,30.8327,30.8327,67600.0
2011-10-05 14:10:00,38.68,38.92,38.62,38.89,79100.0,30.8247,31.016,30.7769,30.9921,79100.0
2011-10-05 14:20:00,38.89,39.06,38.85,38.88,237500.0,30.9921,31.1275,30.9602,30.9841,237500.0
2011-10-05 14:30:00,38.89,38.91,38.5,38.52,137700.0,30.9921,31.008,30.6813,30.6972,137700.0
2011-10-05 14:40:00,38.53,38.85,38.5,38.8,177500.0,30.7052,30.9602,30.6813,30.9203,177500.0
2011-10-05 14:50:00,38.8,38.9,38.78,38.8,104300.0,30.9203,31.0,30.9044,30.9203,104300.0
2011-10-05 15:00:00,38.8,38.9,38.67,38.79,161700.0,30.9203,31.0,30.8167,30.9124,161700.0
2011-10-05 15:10:00,38.78,39.13,38.74,39.12,155200.0,30.9044,31.1833,30.8725,31.1753,155200.0
2011-10-05 15:20:00,39.13,39.15,38.86,39.09,159900.0,31.1833,31.1993,30.9681,31.1514,159900.0
2011-10-05 15:30:00,39.09,39.66,39.08,39.56,250000.0,31.1514,31.6057,31.1435,31.526,250000.0
2011-10-05 15:40:00,39.56,39.67,39.19,39.23,373000.0,31.526,31.6136,31.2311,31.263,373000.0
2011-10-05 15:50:00,39.23,39.47,39.22,39.42,532000.0,31.263,31.4543,31.255,31.4144,532000.0
2011-10-06 09:30:00,39.25,39.29,38.75,38.95,162900.0,31.2789,31.3108,30.8805,31.0399,162900.0
2011-10-06 09:40:00,38.97,39.24,38.87,38.87,54700.0,31.0558,31.271,30.9761,30.9761,54700.0
2011-10-06 09:50:00,38.87,38.89,38.6,38.7,76300.0,30.9761,30.9921,30.7609,30.8406,76300.0
2011-10-06 10:00:00,38.69,39.04,38.58,38.87,149000.0,30.8327,31.1116,30.745,30.9761,149000.0
2011-10-06 10:10:00,38.89,39.25,38.88,39.14,60300.0,30.9921,31.2789,30.9841,31.1913,60300.0
2011-10-06 10:20:00,39.18,39.47,39.11,39.28,126200.0,31.2232,31.4543,31.1674,31.3029,126200.0
2011-10-06 10:30:00,39.29,39.58,39.29,39.41,119500.0,31.3108,31.5419,31.3108,31.4065,119500.0
2011-10-06 10:40:00,39.43,39.52,39.38,39.42,199300.0,31.4224,31.4941,31.3825,31.4144,199300.0
2011-10-06 10:50:00,39.42,39.66,39.35,39.56,86900.0,31.4144,31.6057,31.3586,31.526,86900.0
2011-10-06 11:00:00,39.56,39.82,39.56,39.8,136700.0,31.526,31.7332,31.526,31.7172,136700.0
2011-10-06 11:10:00,39.82,40.16,39.82,39.92,144500.0,31.7332,32.0041,31.7332,31.8129,144500.0
2011-10-06 11:20:00,39.92,40.2,39.87,40.15,108900.0,31.8129,32.036,31.773,31.9962,108900.0
2011-10-06 11:30:00,40.16,40.33,40.15,40.31,79600.0,32.0041,32.1396,31.9962,32.1237,79600.0
2011-10-06 11:40:00,40.3,40.32,40.17,40.31,83400.0,32.1157,32.1316,32.0121,32.1237,83400.0
2011-10-06 11:50:00,40.29,40.33,40.14,40.2,100800.0,32.1077,32.1396,31.9882,32.036,100800.0
2011-10-06 12:00:00,40.2,40.23,40.0,40.01,61800.0,32.036,32.0599,31.8766,31.8846,61800.0
2011-10-06 12:10:00,40.0,40.17,39.94,40.11,51100.0,31.8766,32.0121,31.8288,31.9643,51100.0
2011-10-06 12:20:00,40.13,40.4,40.11,40.22,89300.0,31.9802,32.1954,31.9643,32.052,89300.0
2011-10-06 12:30:00,40.21,40.27,40.1,40.13,64500.0,32.044,32.0918,31.9563,31.9802,64500.0
2011-10-06 12:40:00,40.14,40.16,39.93,40.04,32700.0,31.9882,32.0041,31.8208,31.9085,32700.0
2011-10-06 12:50:00,40.03,40.08,39.93,40.02,24300.0,31.9005,31.9404,31.8208,31.8926,24300.0
2011-10-06 13:00:00,40.02,40.06,39.86,40.06,29900.0,31.8926,31.9244,31.7651,31.9244,29900.0
2011-10-06 13:10:00,40.06,40.22,40.06,40.11,29700.0,31.9244,32.052,31.9244,31.9643,29700.0
2011-10-06 13:20:00,40.12,40.2,39.99,40.01,49500.0,31.9723,32.036,31.8687,31.8846,49500.0
2011-10-06 13:30:00,40.02,40.12,39.92,39.94,29800.0,31.8926,31.9723,31.8129,31.8288,29800.0
2011-10-06 13:40:00,39.91,39.97,39.79,39.93,47000.0,31.8049,31.8527,31.7093,31.8208,47000.0
2011-10-06 13:50:00,39.92,40.03,39.89,40.01,71700.0,31.8129,31.9005,31.789,31.8846,71700.0
2011-10-06 14:00:00,40.01,40.19,39.95,40.16,65900.0,31.8846,32.028,31.8368,32.0041,65900.0
2011-10-06 14:10:00,40.17,40.33,40.17,40.29,54300.0,32.0121,32.1396,32.0121,32.1077,54300.0
2011-10-06 14:20:00,40.3,40.41,40.27,40.32,43400.0,32.1157,32.2034,32.0918,32.1316,43400.0
2011-10-06 14:30:00,40.31,40.35,40.04,40.04,138000.0,32.1237,32.1556,31.9085,31.9085,138000.0
2011-10-06 14:40:00,40.03,40.23,40.03,40.08,106100.0,31.9005,32.0599,31.9005,31.9404,106100.0
2011-10-06 14:50:00,40.07,40.2,40.0,40.2,60000.0,31.9324,32.036,31.8766,32.036,60000.0
2011-10-06 15:00:00,40.2,40.32,40.12,40.28,67500.0,32.036,32.1316,31.9723,32.0998,67500.0
2011-10-06 15:10:00,40.28,40.37,40.0,40.0,76600.0,32.0998,32.1715,31.8766,31.8766,76600.0
2011-10-06 15:20:00,40.0,40.1,39.87,39.95,133500.0,31.8766,31.9563,31.773,31.8368,133500.0
2011-10-06 15:30:00,39.96,40.32,39.96,40.29,126000.0,31.8448,32.1316,31.8448,32.1077,126000.0
2011-10-06 15:40:00,40.28,40.61,40.24,40.49,282500.0,32.0998,32.3627,32.0679,32.2671,282500.0
2011-10-06 15:50:00,40.49,40.69,40.47,40.61,553100.0,32.2671,32.4265,32.2512,32.3627,553100.0
2011-10-07 09:30:00,40.84,41.12,40.64,40.86,284600.0,32.546,32.7692,32.3867,32.562,284600.0
2011-10-07 09:40:00,40.86,41.29,40.71,41.02,313600.0,32.562,32.9047,32.4424,32.6895,313600.0
2011-10-07 09:50:00,41.03,41.59,40.81,41.57,246500.0,32.6975,33.1437,32.5221,33.1278,246500.0
2011-10-07 10:00:00,41.57,41.67,41.23,41.38,204200.0,33.1278,33.2075,32.8568,32.9764,204200.0
2011-10-07 10:10:00,41.37,41.57,41.25,41.55,151800.0,32.9684,33.1278,32.8728,33.1119,151800.0
2011-10-07 10:20:00,41.54,41.62,41.36,41.39,94500.0,33.1039,33.1676,32.9604,32.9843,94500.0
2011-10-07 10:30:00,41.38,41.45,41.29,41.34,90000.0,32.9764,33.0322,32.9047,32.9445,90000.0
2011-10-07 10:40:00,41.34,41.36,41.19,41.25,102000.0,32.9445,32.9604,32.825,32.8728,102000.0
2011-10-07 10:50:00,41.23,41.34,40.82,40.85,85900.0,32.8568,32.9445,32.5301,32.554,85900.0
2011-10-07 11:00:00,40.85,41.02,40.71,41.01,163900.0,32.554,32.6895,32.4424,32.6815,163900.0
2011-10-07 11:10:00,41.02,41.07,40.64,40.73,125500.0,32.6895,32.7293,32.3867,32.4584,125500.0
2011-10-07 11:20:00,40.73,41.04,40.65,41.0,98000.0,32.4584,32.7054,32.3946,32.6735,98000.0
2011-10-07 11:30:00,41.02,41.12,40.79,40.81,106400.0,32.6895,32.7692,32.5062,32.5221,106400.0
2011-10-07 11:40:00,40.8,41.05,40.7,40.71,87200.0,32.5142,32.7134,32.4345,32.4424,87200.0
2011-10-07 11:50:00,40.73,40.82,40.64,40.74,164600.0,32.4584,32.5301,32.3867,32.4663,164600.0
2011-10-07 12:00:00,40.74,40.83,40.38,40.83,311400.0,32.4663,32.5381,32.1795,32.5381,311400.0
2011-10-07 12:10:00,40.84,40.85,40.3,40.32,136600.0,32.546,32.554,32.1157,32.1316,136600.0
2011-10-07 12:20:00,40.34,40.4,40.09,40.23,192500.0,32.1476,32.1954,31.9484,32.0599,192500.0
2011-10-07 12:30:00,40.24,40.27,40.04,40.17,98000.0,32.0679,32.0918,31.9085,32.0121,98000.0
2011-10-07 12:40:00,40.17,40.18,39.68,39.69,144900.0,32.0121,32.0201,31.6216,31.6296,144900.0
2011-10-07 12:50:00,39.7,39.91,39.7,39.87,69700.0,31.6376,31.8049,31.6376,31.773,69700.0
2011-10-07 13:00:00,39.86,39.94,39.61,39.66,72800.0,31.7651,31.8288,31.5658,31.6057,72800.0
2011-10-07 13:10:00,39.66,39.93,39.63,39.89,92200.0,31.6057,31.8208,31.5818,31.789,92200.0
2011-10-07 13:20:00,39.89,40.03,39.8,39.8,70600.0,31.789,31.9005,31.7172,31.7172,70600.0
2011-10-07 13:30:00,39.8,39.83,39.65,39.65,22500.0,31.7172,31.7412,31.5977,31.5977,22500.0
2011-10-07 13:40:00,39.65,39.7,39.45,39.64,84800.0,31.5977,31.6376,31.4383,31.5897,84800.0
2011-10-07 13:50:00,39.65,39.94,39.64,39.87,65800.0,31.5977,31.8288,31.5897,31.773,65800.0
2011-10-07 14:00:00,39.89,40.0,39.86,39.97,32600.0,31.789,31.8766,31.7651,31.8527,32600.0
2011-10-07 14:10:00,39.97,40.02,39.8,39.97,79100.0,31.8527,31.8926,31.7172,31.8527,79100.0
2011-10-07 14:20:00,39.98,40.27,39.91,39.95,125800.0,31.8607,32.0918,31.8049,31.8368,125800.0
2011-10-07 14:30:00,39.96,40.16,39.93,40.03,117600.0,31.8448,32.0041,31.8208,31.9005,117600.0
2011-10-07 14:40:00,40.06,40.1,39.86,39.99,106300.0,31.9244,31.9563,31.7651,31.8687,106300.0
2011-10-07 14:50:00,40.0,40.23,39.95,40.14,107200.0,31.8766,32.0599,31.8368,31.9882,107200.0
2011-10-07 15:00:00,40.14,40.2,40.01,40.19,104900.0,31.9882,32.036,31.8846,32.028,104900.0
2011-10-07 15:10:00,40.19,40.42,40.05,40.21,112200.0,32.028,32.2113,31.9165,32.044,112200.0
2011-10-07 15:20:00,40.22,40.52,40.21,40.49,181200.0,32.052,32.291,32.044,32.2671,181200.0
2011-10-07 15:30:00,40.48,40.64,40.44,40.45,140600.0,32.2592,32.3867,32.2273,32.2352,140600.0
2011-10-07 15:40:00,40.44,40.49,40.22,40.26,218700.0,32.2273,32.2671,32.052,32.0838,218700.0
2011-10-07 15:50:00,40.26,40.29,39.8,39.83,526700.0,32.0838,32.1077,31.7172,31.7412,526700.0
2011-10-10 09:30:00,40.8,41.1,40.75,40.97,103400.0,32.5142,32.7532,32.4743,32.6496,103400.0
2011-10-10 09:40:00,40.99,41.01,40.79,40.95,183500.0,32.6656,32.6815,32.5062,32.6337,183500.0
2011-10-10 09:50:00,40.95,41.0,40.84,40.87,95400.0,32.6337,32.6735,32.546,32.5699,95400.0
2011-10-10 10:00:00,40.87,40.97,40.79,40.96,73600.0,32.5699,32.6496,32.5062,32.6417,73600.0
2011-10-10 10:10:00,40.96,41.17,40.92,41.17,87500.0,32.6417,32.809,32.6098,32.809,87500.0
2011-10-10 10:20:00,41.18,41.33,41.12,41.18,115400.0,32.817,32.9365,32.7692,32.817,115400.0
2011-10-10 10:30:00,41.17,41.44,41.17,41.41,100100.0,32.809,33.0242,32.809,33.0003,100100.0
2011-10-10 10:40:00,41.4,41.5,41.37,41.41,93200.0,32.9923,33.072,32.9684,33.0003,93200.0
2011-10-10 10:50:00,41.4,41.51,41.35,41.48,36800.0,32.9923,33.08,32.9525,33.0561,36800.0
2011-10-10 11:00:00,41.48,41.53,41.37,41.51,31400.0,33.0561,33.0959,32.9684,33.08,31400.0
2011-10-10 11:10:00,41.49,41.55,41.38,41.53,35600.0,33.064,33.1119,32.9764,33.0959,35600.0
2011-10-10 11:20:00,41.53,41.54,41.46,41.54,27900.0,33.0959,33.1039,33.0401,33.1039,27900.0
2011-10-10 11:30:00,41.54,41.61,41.53,41.59,20700.0,33.1039,33.1597,33.0959,33.1437,20700.0
2011-10-10 11:40:00,41.59,41.6,41.49,41.49,41300.0,33.1437,33.1517,33.064,33.064,41300.0
2011-10-10 11:50:00,41.5,41.61,41.5,41.59,42200.0,33.072,33.1597,33.072,33.1437,42200.0
2011-10-10 12:00:00,41.59,41.7,41.55,41.59,56500.0,33.1437,33.2314,33.1119,33.1437,56500.0
2011-10-10 12:10:00,41.61,41.72,41.61,41.69,59200.0,33.1597,33.2473,33.1597,33.2234,59200.0
2011-10-10 12:20:00,41.67,41.71,41.57,41.65,52200.0,33.2075,33.2394,33.1278,33.1915,52200.0
2011-10-10 12:30:00,41.66,41.68,41.44,41.46,39600.0,33.1995,33.2154,33.0242,33.0401,39600.0
2011-10-10 12:40:00,41.48,41.51,41.29,41.29,35300.0,33.0561,33.08,32.9047,32.9047,35300.0
2011-10-10 12:50:00,41.29,41.37,41.18,41.36,34800.0,32.9047,32.9684,32.817,32.9604,34800.0
2011-10-10 13:00:00,41.35,41.44,41.29,41.39,30200.0,32.9525,33.0242,32.9047,32.9843,30200.0
2011-10-10 13:10:00,41.39,41.52,41.39,41.51,26100.0,32.9843,33.0879,32.9843,33.08,26100.0
2011-10-10 13:20:00,41.49,41.59,41.39,41.4,43100.0,33.064,33.1437,32.9843,32.9923,43100.0
2011-10-10 13:30:00,41.39,41.5,41.38,41.48,28500.0,32.9843,33.072,32.9764,33.0561,28500.0
2011-10-10 13:40:00,41.48,41.52,41.4,41.48,28200.0,33.0561,33.0879,32.9923,33.0561,28200.0
2011-10-10 13:50:00,41.47,41.5,41.37,41.44,38100.0,33.0481,33.072,32.9684,33.0242,38100.0
2011-10-10 14:00:00,41.44,41.48,41.29,41.3,42800.0,33.0242,33.0561,32.9047,32.9126,42800.0
2011-10-10 14:10:00,41.3,41.42,41.28,41.37,41000.0,32.9126,33.0083,32.8967,32.9684,41000.0
2011-10-10 14:20:00,41.37,41.51,41.37,41.47,46500.0,32.9684,33.08,32.9684,33.0481,46500.0
2011-10-10 14:30:00,41.48,41.5,41.41,41.41,52600.0,33.0561,33.072,33.0003,33.0003,52600.0
2011-10-10 14:40:00,41.41,41.51,41.41,41.44,25300.0,33.0003,33.08,33.0003,33.0242,25300.0
2011-10-10 14:50:00,41.44,41.51,41.42,41.46,37500.0,33.0242,33.08,33.0083,33.0401,37500.0
2011-10-10 15:00:00,41.46,41.5,41.27,41.31,58100.0,33.0401,33.072,32.8887,32.9206,58100.0
2011-10-10 15:10:00,41.31,41.42,41.19,41.38,99200.0,32.9206,33.0083,32.825,32.9764,99200.0
2011-10-10 15:20:00,41.38,41.4,41.1,41.26,104000.0,32.9764,32.9923,32.7532,32.8807,104000.0
2011-10-10 15:30:00,41.25,41.38,41.18,41.38,127700.0,32.8728,32.9764,32.817,32.9764,127700.0
2011-10-10 15:40:00,41.37,41.59,41.27,41.59,284500.0,32.9684,33.1437,32.8887,33.1437,284500.0
2011-10-10 15:50:00,41.58,41.93,41.57,41.9,574300.0,33.1358,33.4147,33.1278,33.3908,574300.0
2011-10-11 09:30:00,41.48,41.5,41.17,41.31,167600.0,33.0561,33.072,32.809,32.9206,167600.0
2011-10-11 09:40:00,41.35,41.71,41.3,41.66,53900.0,32.9525,33.2394,32.9126,33.1995,53900.0
2011-10-11 09:50:00,41.68,41.75,41.65,41.72,85600.0,33.2154,33.2712,33.1915,33.2473,85600.0
2011-10-11 10:00:00,41.72,41.76,41.5,41.61,102100.0,33.2473,33.2792,33.072,33.1597,102100.0
2011-10-11 10:10:00,41.6,41.74,41.53,41.59,81300.0,33.1517,33.2633,33.0959,33.1437,81300.0
2011-10-11 10:20:00,41.58,41.74,41.52,41.73,121000.0,33.1358,33.2633,33.0879,33.2553,121000.0
2011-10-11 10:30:00,41.75,41.94,41.73,41.9,132500.0,33.2712,33.4226,33.2553,33.3908,132500.0
2011-10-11 10:40:00,41.91,42.36,41.91,42.32,136300.0,33.3987,33.7574,33.3987,33.7255,136300.0
2011-10-11 10:50:00,42.32,42.32,42.01,42.13,80800.0,33.7255,33.7255,33.4784,33.5741,80800.0
2011-10-11 11:00:00,42.14,42.23,42.06,42.12,44400.0,33.582,33.6538,33.5183,33.5661,44400.0
2011-10-11 11:10:00,42.12,42.15,41.9,41.98,38800.0,33.5661,33.59,33.3908,33.4545,38800.0
2011-10-11 11:20:00,41.97,42.02,41.91,41.95,40600.0,33.4466,33.4864,33.3987,33.4306,40600.0
2011-10-11 11:30:00,41.96,42.08,41.93,42.07,35400.0,33.4386,33.5342,33.4147,33.5262,35400.0
2011-10-11 11:40:00,42.07,42.25,42.07,42.23,56300.0,33.5262,33.6697,33.5262,33.6538,56300.0
2011-10-11 11:50:00,42.24,42.25,42.09,42.24,47300.0,33.6617,33.6697,33.5422,33.6617,47300.0
2011-10-11 12:00:00,42.24,42.29,42.16,42.23,37300.0,33.6617,33.7016,33.598,33.6538,37300.0
2011-10-11 12:10:00,42.23,42.3,42.16,42.16,28300.0,33.6538,33.7095,33.598,33.598,28300.0
2011-10-11 12:20:00,42.16,42.17,42.07,42.11,28800.0,33.598,33.6059,33.5262,33.5581,28800.0
2011-10-11 12:30:00,42.11,42.14,41.87,41.9,54400.0,33.5581,33.582,33.3669,33.3908,54400.0
2011-10-11 12:40:00,41.9,42.04,41.85,41.88,78600.0,33.3908,33.5023,33.3509,33.3748,78600.0
2011-10-11 12:50:00,41.89,42.14,41.85,42.12,70600.0,33.3828,33.582,33.3509,33.5661,70600.0
2011-10-11 13:00:00,42.15,42.2,42.0,42.11,60900.0,33.59,33.6298,33.4705,33.5581,60900.0
2011-10-11 13:10:00,42.1,42.23,41.99,42.23,163200.0,33.5502,33.6538,33.4625,33.6538,163200.0
2011-10-11 13:20:00,42.22,42.39,42.21,42.36,93600.0,33.6458,33.7813,33.6378,33.7574,93600.0
2011-10-11 13:30:00,42.36,42.5,42.36,42.43,124900.0,33.7574,33.8689,33.7574,33.8131,124900.0
2011-10-11 13:40:00,42.44,42.44,42.12,42.18,59900.0,33.8211,33.8211,33.5661,33.6139,59900.0
2011-10-11 13:50:00,42.18,42.5,42.18,42.5,60300.0,33.6139,33.8689,33.6139,33.8689,60300.0
2011-10-11 14:00:00,42.5,42.52,42.28,42.3,65500.0,33.8689,33.8849,33.6936,33.7095,65500.0
2011-10-11 14:10:00,42.3,42.4,42.28,42.4,66700.0,33.7095,33.7892,33.6936,33.7892,66700.0
2011-10-11 14:20:00,42.4,42.49,42.24,42.27,135100.0,33.7892,33.861,33.6617,33.6856,135100.0
2011-10-11 14:30:00,42.28,42.45,42.21,42.39,155200.0,33.6936,33.8291,33.6378,33.7813,155200.0
2011-10-11 14:40:00,42.38,42.5,42.36,42.4,226200.0,33.7733,33.8689,33.7574,33.7892,226200.0
2011-10-11 14:50:00,42.39,42.49,42.35,42.42,139600.0,33.7813,33.861,33.7494,33.8052,139600.0
2011-10-11 15:00:00,42.42,42.77,42.41,42.76,229700.0,33.8052,34.0841,33.7972,34.0761,229700.0
2011-10-11 15:10:00,42.77,42.94,42.76,42.89,227100.0,34.0841,34.2196,34.0761,34.1797,227100.0
2011-10-11 15:20:00,42.89,42.91,42.64,42.66,236500.0,34.1797,34.1957,33.9805,33.9964,236500.0
2011-10-11 15:30:00,42.66,42.95,42.64,42.84,227400.0,33.9964,34.2275,33.9805,34.1399,227400.0
2011-10-11 15:40:00,42.86,42.94,42.57,42.58,477200.0,34.1558,34.2196,33.9247,33.9327,477200.0
2011-10-11 15:50:00,42.59,42.61,42.43,42.51,625300.0,33.9406,33.9566,33.8131,33.8769,625300.0
2011-10-12 09:30:00,42.84,43.36,42.84,43.24,168800.0,34.1399,34.5543,34.1399,34.4586,168800.0
2011-10-12 09:40:00,43.24,43.27,42.59,42.61,219000.0,34.4586,34.4825,33.9406,33.9566,219000.0
2011-10-12 09:50:00,42.62,43.09,42.46,43.09,267000.0,33.9646,34.3391,33.837,34.3391,267000.0
2011-10-12 10:00:00,43.04,43.3,43.0,43.29,227900.0,34.2993,34.5065,34.2674,34.4985,227900.0
2011-10-12 10:10:00,43.28,43.46,43.2,43.36,128300.0,34.4905,34.634,34.4268,34.5543,128300.0
2011-10-12 10:20:00,43.35,43.35,43.17,43.22,67900.0,34.5463,34.5463,34.4029,34.4427,67900.0
2011-10-12 10:30:00,43.23,43.5,43.18,43.48,105400.0,34.4507,34.6658,34.4108,34.6499,105400.0
2011-10-12 10:40:00,43.49,43.55,43.38,43.47,101700.0,34.6579,34.7057,34.5702,34.6419,101700.0
2011-10-12 10:50:00,43.48,43.62,43.34,43.54,176600.0,34.6499,34.7615,34.5383,34.6977,176600.0
2011-10-12 11:00:00,43.54,43.71,43.53,43.65,162000.0,34.6977,34.8332,34.6897,34.7854,162000.0
2011-10-12 11:10:00,43.66,43.97,43.65,43.95,126400.0,34.7933,35.0404,34.7854,35.0244,126400.0
2011-10-12 11:20:00,43.94,44.02,43.76,43.83,125400.0,35.0165,35.0802,34.873,34.9288,125400.0
2011-10-12 11:30:00,43.83,44.06,43.81,43.98,92800.0,34.9288,35.1121,34.9129,35.0484,92800.0
2011-10-12 11:40:00,43.97,44.04,43.87,43.93,144700.0,35.0404,35.0962,34.9607,35.0085,144700.0
2011-10-12 11:50:00,43.93,43.98,43.81,43.82,70900.0,35.0085,35.0484,34.9129,34.9208,70900.0
2011-10-12 12:00:00,43.83,43.84,43.73,43.73,63200.0,34.9288,34.9368,34.8491,34.8491,63200.0
2011-10-12 12:10:00,43.72,43.77,43.63,43.72,50200.0,34.8412,34.881,34.7694,34.8412,50200.0
2011-10-12 12:20:00,43.71,43.94,43.7,43.93,83800.0,34.8332,35.0165,34.8252,35.0085,83800.0
2011-10-12 12:30:00,43.93,44.03,43.9,43.98,82400.0,35.0085,35.0882,34.9846,35.0484,82400.0
2011-10-12 12:40:00,43.98,44.06,43.96,44.02,86800.0,35.0484,35.1121,35.0324,35.0802,86800.0
2011-10-12 12:50:00,44.02,44.2,44.02,44.11,56400.0,35.0802,35.2237,35.0802,35.152,56400.0
2011-10-12 13:00:00,44.13,44.25,44.09,44.11,52500.0,35.1679,35.2635,35.136,35.152,52500.0
2011-10-12 13:10:00,44.11,44.14,44.01,44.1,35400.0,35.152,35.1759,35.0723,35.144,35400.0
2011-10-12 13:20:00,44.1,44.13,43.96,43.99,39600.0,35.144,35.1679,35.0324,35.0563,39600.0
2011-10-12 13:30:00,44.0,44.1,43.96,44.08,53100.0,35.0643,35.144,35.0324,35.128,53100.0
2011-10-12 13:40:00,44.08,44.19,44.05,44.06,72300.0,35.128,35.2157,35.1041,35.1121,72300.0
2011-10-12 13:50:00,44.07,44.07,43.98,44.0,55400.0,35.1201,35.1201,35.0484,35.0643,55400.0
2011-10-12 14:00:00,44.01,44.12,43.94,44.1,123200.0,35.0723,35.1599,35.0165,35.144,123200.0
2011-10-12 14:10:00,44.11,44.16,44.01,44.05,64500.0,35.152,35.1918,35.0723,35.1041,64500.0
2011-10-12 14:20:00,44.05,44.1,43.95,44.07,114000.0,35.1041,35.144,35.0244,35.1201,114000.0
2011-10-12 14:30:00,44.07,44.26,43.99,44.01,111600.0,35.1201,35.2715,35.0563,35.0723,111600.0
2011-10-12 14:40:00,44.02,44.1,43.91,43.94,121300.0,35.0802,35.144,34.9926,35.0165,121300.0
2011-10-12 14:50:00,43.93,43.96,43.54,43.62,128600.0,35.0085,35.0324,34.6977,34.7615,128600.0
2011-10-12 15:00:00,43.62,43.79,43.52,43.75,106900.0,34.7615,34.8969,34.6818,34.8651,106900.0
2011-10-12 15:10:00,43.74,43.84,43.57,43.71,116600.0,34.8571,34.9368,34.7216,34.8332,116600.0
2011-10-12 15:20:00,43.71,43.78,43.56,43.72,150700.0,34.8332,34.889,34.7137,34.8412,150700.0
2011-10-12 15:30:00,43.71,43.89,43.63,43.83,234100.0,34.8332,34.9766,34.7694,34.9288,234100.0
2011-10-12 15:40:00,43.82,44.03,43.51,43.57,299400.0,34.9208,35.0882,34.6738,34.7216,299400.0
2011-10-12 15:50:00,43.59,43.71,43.42,43.44,533300.0,34.7376,34.8332,34.6021,34.618,533300.0
2011-10-13 09:30:00,42.99,42.99,42.14,42.3,245500.0,34.2594,34.2594,33.582,33.7095,245500.0
2011-10-13 09:40:00,42.3,42.52,42.23,42.36,134000.0,33.7095,33.8849,33.6538,33.7574,134000.0
2011-10-13 09:50:00,42.39,42.42,41.93,41.95,171900.0,33.7813,33.8052,33.4147,33.4306,171900.0
2011-10-13 10:00:00,41.93,42.11,41.89,42.01,153400.0,33.4147,33.5581,33.3828,33.4784,153400.0
2011-10-13 10:10:00,42.0,42.14,41.73,41.73,163400.0,33.4705,33.582,33.2553,33.2553,163400.0
2011-10-13 10:20:00,41.73,41.98,41.67,41.9,148800.0,33.2553,33.4545,33.2075,33.3908,148800.0
2011-10-13 10:30:00,41.9,42.11,41.87,42.07,120000.0,33.3908,33.5581,33.3669,33.5262,120000.0
2011-10-13 10:40:00,42.07,42.07,41.64,41.67,195300.0,33.5262,33.5262,33.1836,33.2075,195300.0
2011-10-13 10:50:00,41.68,41.76,41.58,41.58,133000.0,33.2154,33.2792,33.1358,33.1358,133000.0
2011-10-13 11:00:00,41.6,41.71,41.35,41.36,218200.0,33.1517,33.2394,32.9525,32.9604,218200.0
2011-10-13 11:10:00,41.36,41.52,41.33,41.38,255800.0,32.9604,33.0879,32.9365,32.9764,255800.0
2011-10-13 11:20:00,41.37,41.55,41.36,41.4,100700.0,32.9684,33.1119,32.9604,32.9923,100700.0
2011-10-13 11:30:00,41.4,41.57,41.33,41.49,72900.0,32.9923,33.1278,32.9365,33.064,72900.0
2011-10-13 11:40:00,41.51,41.62,41.38,41.55,89000.0,33.08,33.1676,32.9764,33.1119,89000.0
2011-10-13 11:50:00,41.54,41.66,41.5,41.58,82600.0,33.1039,33.1995,33.072,33.1358,82600.0
2011-10-13 12:00:00,41.61,41.75,41.59,41.65,69700.0,33.1597,33.2712,33.1437,33.1915,69700.0
2011-10-13 12:10:00,41.66,41.67,41.53,41.64,34500.0,33.1995,33.2075,33.0959,33.1836,34500.0
2011-10-13 12:20:00,41.63,41.67,41.55,41.57,51700.0,33.1756,33.2075,33.1119,33.1278,51700.0
2011-10-13 12:30:00,41.57,41.66,41.55,41.66,60700.0,33.1278,33.1995,33.1119,33.1995,60700.0
2011-10-13 12:40:00,41.66,41.67,41.59,41.65,32200.0,33.1995,33.2075,33.1437,33.1915,32200.0
2011-10-13 12:50:00,41.64,41.79,41.63,41.69,45500.0,33.1836,33.3031,33.1756,33.2234,45500.0
2011-10-13 13:00:00,41.67,41.84,41.58,41.83,60700.0,33.2075,33.343,33.1358,33.335,60700.0
2011-10-13 13:10:00,41.83,41.95,41.78,41.79,63200.0,33.335,33.4306,33.2951,33.3031,63200.0
2011-10-13 13:20:00,41.78,41.84,41.66,41.81,80900.0,33.2951,33.343,33.1995,33.319,80900.0
2011-10-13 13:30:00,41.81,41.98,41.76,41.91,65100.0,33.319,33.4545,33.2792,33.3987,65100.0
2011-10-13 13:40:00,41.9,42.0,41.83,41.94,114300.0,33.3908,33.4705,33.335,33.4226,114300.0
2011-10-13 13:50:00,41.93,41.94,41.72,41.74,73300.0,33.4147,33.4226,33.2473,33.2633,73300.0
2011-10-13 14:00:00,41.73,41.81,41.71,41.79,90800.0,33.2553,33.319,33.2394,33.3031,90800.0
2011-10-13 14:10:00,41.79,41.8,41.69,41.76,49600.0,33.3031,33.3111,33.2234,33.2792,49600.0
2011-10-13 14:20:00,41.76,41.89,41.67,41.71,71200.0,33.2792,33.3828,33.2075,33.2394,71200.0
2011-10-13 14:30:00,41.72,41.81,41.66,41.7,76700.0,33.2473,33.319,33.1995,33.2314,76700.0
2011-10-13 14:40:00,41.7,42.01,41.64,42.01,204100.0,33.2314,33.4784,33.1836,33.4784,204100.0
2011-10-13 14:50:00,42.01,42.05,41.86,41.98,225800.0,33.4784,33.5103,33.3589,33.4545,225800.0
2011-10-13 15:00:00,41.98,42.3,41.96,42.22,143700.0,33.4545,33.7095,33.4386,33.6458,143700.0
2011-10-13 15:10:00,42.22,42.35,42.15,42.3,131600.0,33.6458,33.7494,33.59,33.7095,131600.0
2011-10-13 15:20:00,42.3,42.31,41.77,41.84,170100.0,33.7095,33.7175,33.2872,33.343,170100.0
2011-10-13 15:30:00,41.84,41.92,41.74,41.8,161200.0,33.343,33.4067,33.2633,33.3111,161200.0
2011-10-13 15:40:00,41.81,41.93,41.68,41.79,247900.0,33.319,33.4147,33.2154,33.3031,247900.0
2011-10-13 15:50:00,41.8,42.01,41.78,41.89,376200.0,33.3111,33.4784,33.2951,33.3828,376200.0
2011-10-14 09:30:00,42.73,42.73,42.29,42.41,133400.0,34.0522,34.0522,33.7016,33.7972,133400.0
2011-10-14 09:40:00,42.43,42.53,41.97,41.98,187700.0,33.8131,33.8928,33.4466,33.4545,187700.0
2011-10-14 09:50:00,41.98,42.08,41.78,41.95,325800.0,33.4545,33.5342,33.2951,33.4306,325800.0
2011-10-14 10:00:00,41.95,42.04,41.85,41.85,296400.0,33.4306,33.5023,33.3509,33.3509,296400.0
2011-10-14 10:10:00,41.85,41.85,41.29,41.39,195400.0,33.3509,33.3509,32.9047,32.9843,195400.0
2011-10-14 10:20:00,41.42,41.51,41.22,41.32,153500.0,33.0083,33.08,32.8489,32.9286,153500.0
2011-10-14 10:30:00,41.35,41.65,41.02,41.57,151400.0,32.9525,33.1915,32.6895,33.1278,151400.0
2011-10-14 10:40:00,41.57,41.75,41.51,41.58,63500.0,33.1278,33.2712,33.08,33.1358,63500.0
2011-10-14 10:50:00,41.58,41.65,41.43,41.56,65200.0,33.1358,33.1915,33.0162,33.1198,65200.0
2011-10-14 11:00:00,41.57,41.73,41.51,41.63,37700.0,33.1278,33.2553,33.08,33.1756,37700.0
2011-10-14 11:10:00,41.66,41.7,41.55,41.61,67000.0,33.1995,33.2314,33.1119,33.1597,67000.0
2011-10-14 11:20:00,41.61,41.61,41.43,41.52,63900.0,33.1597,33.1597,33.0162,33.0879,63900.0
2011-10-14 11:30:00,41.52,41.66,41.5,41.6,69400.0,33.0879,33.1995,33.072,33.1517,69400.0
2011-10-14 11:40:00,41.62,41.74,41.59,41.59,35800.0,33.1676,33.2633,33.1437,33.1437,35800.0
2011-10-14 11:50:00,41.59,41.67,41.57,41.57,42300.0,33.1437,33.2075,33.1278,33.1278,42300.0
2011-10-14 12:00:00,41.59,41.62,41.5,41.55,52700.0,33.1437,33.1676,33.072,33.1119,52700.0
2011-10-14 12:10:00,41.55,41.58,41.35,41.42,38500.0,33.1119,33.1358,32.9525,33.0083,38500.0
2011-10-14 12:20:00,41.42,41.58,41.42,41.54,66900.0,33.0083,33.1358,33.0083,33.1039,66900.0
2011-10-14 12:30:00,41.54,41.71,41.5,41.64,49200.0,33.1039,33.2394,33.072,33.1836,49200.0
2011-10-14 12:40:00,41.63,41.7,41.59,41.65,33500.0,33.1756,33.2314,33.1437,33.1915,33500.0
2011-10-14 12:50:00,41.68,41.75,41.65,41.68,45200.0,33.2154,33.2712,33.1915,33.2154,45200.0
2011-10-14 13:00:00,41.68,41.77,41.65,41.66,60300.0,33.2154,33.2872,33.1915,33.1995,60300.0
2011-10-14 13:10:00,41.67,41.86,41.66,41.82,59500.0,33.2075,33.3589,33.1995,33.327,59500.0
2011-10-14 13:20:00,41.79,41.8,41.67,41.7,40400.0,33.3031,33.3111,33.2075,33.2314,40400.0
2011-10-14 13:30:00,41.69,41.88,41.68,41.78,45000.0,33.2234,33.3748,33.2154,33.2951,45000.0
2011-10-14 13:40:00,41.8,41.99,41.79,41.99,42400.0,33.3111,33.4625,33.3031,33.4625,42400.0
2011-10-14 13:50:00,41.99,42.08,41.97,42.06,84200.0,33.4625,33.5342,33.4466,33.5183,84200.0
2011-10-14 14:00:00,42.05,42.06,41.9,41.98,63400.0,33.5103,33.5183,33.3908,33.4545,63400.0
2011-10-14 14:10:00,41.97,42.02,41.93,41.96,37100.0,33.4466,33.4864,33.4147,33.4386,37100.0
2011-10-14 14:20:00,41.96,41.99,41.91,41.97,39000.0,33.4386,33.4625,33.3987,33.4466,39000.0
2011-10-14 14:30:00,41.98,41.99,41.86,41.9,60500.0,33.4545,33.4625,33.3589,33.3908,60500.0
2011-10-14 14:40:00,41.91,41.91,41.82,41.85,79400.0,33.3987,33.3987,33.327,33.3509,79400.0
2011-10-14 14:50:00,41.84,42.07,41.84,42.06,75900.0,33.343,33.5262,33.343,33.5183,75900.0
2011-10-14 15:00:00,42.06,42.15,42.05,42.07,82000.0,33.5183,33.59,33.5103,33.5262,82000.0
2011-10-14 15:10:00,42.07,42.2,42.04,42.18,95700.0,33.5262,33.6298,33.5023,33.6139,95700.0
2011-10-14 15:20:00,42.18,42.27,42.18,42.23,85200.0,33.6139,33.6856,33.6139,33.6538,85200.0
2011-10-14 15:30:00,42.24,42.45,42.11,42.11,215100.0,33.6617,33.8291,33.5581,33.5581,215100.0
2011-10-14 15:40:00,42.11,42.11,41.71,41.75,324700.0,33.5581,33.5581,33.2394,33.2712,324700.0
2011-10-14 15:50:00,41.74,42.06,41.67,42.05,625300.0,33.2633,33.5183,33.2075,33.5103,625300.0
2011-10-17 09:30:00,41.8,41.85,41.21,41.3,195600.0,33.3111,33.3509,32.8409,32.9126,195600.0
2011-10-17 09:40:00,41.3,41.55,41.27,41.35,199000.0,32.9126,33.1119,32.8887,32.9525,199000.0
2011-10-17 09:50:00,41.31,41.48,41.09,41.24,106900.0,32.9206,33.0561,32.7453,32.8648,106900.0
2011-10-17 10:00:00,41.23,41.3,41.11,41.29,116400.0,32.8568,32.9126,32.7612,32.9047,116400.0
2011-10-17 10:10:00,41.3,41.3,40.94,40.95,68500.0,32.9126,32.9126,32.6257,32.6337,68500.0
2011-10-17 10:20:00,40.97,41.03,40.78,40.91,92700.0,32.6496,32.6975,32.4982,32.6018,92700.0
2011-10-17 10:30:00,40.89,40.99,40.82,40.82,93200.0,32.5859,32.6656,32.5301,32.5301,93200.0
2011-10-17 10:40:00,40.81,40.85,40.62,40.75,158200.0,32.5221,32.554,32.3707,32.4743,158200.0
2011-10-17 10:50:00,40.75,40.93,40.72,40.86,142300.0,32.4743,32.6178,32.4504,32.562,142300.0
2011-10-17 11:00:00,40.86,40.88,40.69,40.81,55000.0,32.562,32.5779,32.4265,32.5221,55000.0
2011-10-17 11:10:00,40.82,40.97,40.79,40.91,122000.0,32.5301,32.6496,32.5062,32.6018,122000.0
2011-10-17 11:20:00,40.91,41.0,40.9,40.94,83400.0,32.6018,32.6735,32.5939,32.6257,83400.0
2011-10-17 11:30:00,40.94,41.02,40.89,41.02,45000.0,32.6257,32.6895,32.5859,32.6895,45000.0
2011-10-17 11:40:00,41.02,41.04,40.76,40.77,40700.0,32.6895,32.7054,32.4823,32.4903,40700.0
2011-10-17 11:50:00,40.8,40.85,40.7,40.73,40800.0,32.5142,32.554,32.4345,32.4584,40800.0
2011-10-17 12:00:00,40.73,40.73,40.53,40.54,76700.0,32.4584,32.4584,32.299,32.307,76700.0
2011-10-17 12:10:00,40.55,40.57,40.45,40.56,59800.0,32.3149,32.3309,32.2352,32.3229,59800.0
2011-10-17 12:20:00,40.56,40.6,40.5,40.53,45500.0,32.3229,32.3548,32.2751,32.299,45500.0
2011-10-17 12:30:00,40.54,40.55,40.38,40.39,100000.0,32.307,32.3149,32.1795,32.1874,100000.0
2011-10-17 12:40:00,40.41,40.5,40.26,40.27,102900.0,32.2034,32.2751,32.0838,32.0918,102900.0
2011-10-17 12:50:00,40.3,40.47,40.29,40.4,57300.0,32.1157,32.2512,32.1077,32.1954,57300.0
2011-10-17 13:00:00,40.39,40.42,40.31,40.34,84300.0,32.1874,32.2113,32.1237,32.1476,84300.0
2011-10-17 13:10:00,40.35,40.44,40.3,40.35,105200.0,32.1556,32.2273,32.1157,32.1556,105200.0
2011-10-17 13:20:00,40.34,40.47,40.34,40.4,131900.0,32.1476,32.2512,32.1476,32.1954,131900.0
2011-10-17 13:30:00,40.41,40.42,40.14,40.21,132200.0,32.2034,32.2113,31.9882,32.044,132200.0
2011-10-17 13:40:00,40.22,40.33,40.14,40.31,141700.0,32.052,32.1396,31.9882,32.1237,141700.0
2011-10-17 13:50:00,40.31,40.54,40.29,40.53,109300.0,32.1237,32.307,32.1077,32.299,109300.0
2011-10-17 14:00:00,40.52,40.58,40.37,40.38,118000.0,32.291,32.3388,32.1715,32.1795,118000.0
2011-10-17 14:10:00,40.38,40.41,40.33,40.39,97200.0,32.1795,32.2034,32.1396,32.1874,97200.0
2011-10-17 14:20:00,40.39,40.46,40.34,40.46,57100.0,32.1874,32.2432,32.1476,32.2432,57100.0
2011-10-17 14:30:00,40.45,40.47,40.19,40.23,86900.0,32.2352,32.2512,32.028,32.0599,86900.0
2011-10-17 14:40:00,40.23,40.33,40.22,40.33,92800.0,32.0599,32.1396,32.052,32.1396,92800.0
2011-10-17 14:50:00,40.33,40.55,40.25,40.54,136000.0,32.1396,32.3149,32.0759,32.307,136000.0
2011-10-17 15:00:00,40.53,40.65,40.52,40.56,255800.0,32.299,32.3946,32.291,32.3229,255800.0
2011-10-17 15:10:00,40.56,40.66,40.46,40.5,130700.0,32.3229,32.4026,32.2432,32.2751,130700.0
2011-10-17 15:20:00,40.5,40.52,40.41,40.43,117000.0,32.2751,32.291,32.2034,32.2193,117000.0
2011-10-17 15:30:00,40.43,40.52,40.29,40.3,159300.0,32.2193,32.291,32.1077,32.1157,159300.0
2011-10-17 15:40:00,40.3,40.6,40.28,40.53,309500.0,32.1157,32.3548,32.0998,32.299,309500.0
2011-10-17 15:50:00,40.53,40.54,40.15,40.26,558600.0,32.299,32.307,31.9962,32.0838,558600.0
2011-10-18 09:30:00,40.54,41.08,40.48,40.96,171200.0,32.307,32.7373,32.2592,32.6417,171200.0
2011-10-18 09:40:00,40.95,41.04,40.34,40.38,133600.0,32.6337,32.7054,32.1476,32.1795,133600.0
2011-10-18 09:50:00,40.38,40.47,40.04,40.23,168100.0,32.1795,32.2512,31.9085,32.0599,168100.0
2011-10-18 10:00:00,40.23,40.41,40.19,40.41,131300.0,32.0599,32.2034,32.028,32.2034,131300.0
2011-10-18 10:10:00,40.4,40.54,40.38,40.41,150100.0,32.1954,32.307,32.1795,32.2034,150100.0
2011-10-18 10:20:00,40.4,40.67,40.4,40.67,178300.0,32.1954,32.4106,32.1954,32.4106,178300.0
2011-10-18 10:30:00,40.67,40.9,40.67,40.84,155100.0,32.4106,32.5939,32.4106,32.546,155100.0
2011-10-18 10:40:00,40.87,41.05,40.86,40.96,135500.0,32.5699,32.7134,32.562,32.6417,135500.0
2011-10-18 10:50:00,40.97,41.08,40.81,40.84,87200.0,32.6496,32.7373,32.5221,32.546,87200.0
2011-10-18 11:00:00,40.83,40.9,40.74,40.83,70600.0,32.5381,32.5939,32.4663,32.5381,70600.0
2011-10-18 11:10:00,40.84,40.91,40.69,40.79,106500.0,32.546,32.6018,32.4265,32.5062,106500.0
2011-10-18 11:20:00,40.79,40.87,40.69,40.76,70500.0,32.5062,32.5699,32.4265,32.4823,70500.0
2011-10-18 11:30:00,40.78,41.0,40.74,40.97,99800.0,32.4982,32.6735,32.4663,32.6496,99800.0
2011-10-18 11:40:00,40.98,41.17,40.9,41.16,105700.0,32.6576,32.809,32.5939,32.8011,105700.0
2011-10-18 11:50:00,41.17,41.23,41.1,41.14,104800.0,32.809,32.8568,32.7532,32.7851,104800.0
2011-10-18 12:00:00,41.14,41.16,41.0,41.02,78200.0,32.7851,32.8011,32.6735,32.6895,78200.0
2011-10-18 12:10:00,41.03,41.09,40.93,40.94,44800.0,32.6975,32.7453,32.6178,32.6257,44800.0
2011-10-18 12:20:00,40.95,40.95,40.74,40.79,87100.0,32.6337,32.6337,32.4663,32.5062,87100.0
2011-10-18 12:30:00,40.8,41.01,40.77,40.94,89300.0,32.5142,32.6815,32.4903,32.6257,89300.0
2011-10-18 12:40:00,40.96,41.06,40.96,40.99,90400.0,32.6417,32.7214,32.6417,32.6656,90400.0
2011-10-18 12:50:00,40.99,41.08,40.95,41.03,94000.0,32.6656,32.7373,32.6337,32.6975,94000.0
2011-10-18 13:00:00,41.02,41.09,41.0,41.0,41100.0,32.6895,32.7453,32.6735,32.6735,41100.0
2011-10-18 13:10:00,41.0,41.01,40.92,40.94,35000.0,32.6735,32.6815,32.6098,32.6257,35000.0
2011-10-18 13:20:00,40.94,41.05,40.92,41.05,41100.0,32.6257,32.7134,32.6098,32.7134,41100.0
2011-10-18 13:30:00,41.04,41.08,40.97,41.03,96200.0,32.7054,32.7373,32.6496,32.6975,96200.0
2011-10-18 13:40:00,41.03,41.07,40.92,41.04,72200.0,32.6975,32.7293,32.6098,32.7054,72200.0
2011-10-18 13:50:00,41.04,41.15,41.02,41.09,107800.0,32.7054,32.7931,32.6895,32.7453,107800.0
2011-10-18 14:00:00,41.1,41.16,41.07,41.12,139100.0,32.7532,32.8011,32.7293,32.7692,139100.0
2011-10-18 14:10:00,41.13,41.19,41.08,41.12,126400.0,32.7771,32.825,32.7373,32.7692,126400.0
2011-10-18 14:20:00,41.12,41.22,41.09,41.14,136000.0,32.7692,32.8489,32.7453,32.7851,136000.0
2011-10-18 14:30:00,41.15,41.2,41.09,41.13,108900.0,32.7931,32.8329,32.7453,32.7771,108900.0
2011-10-18 14:40:00,41.12,41.15,41.04,41.07,130200.0,32.7692,32.7931,32.7054,32.7293,130200.0
2011-10-18 14:50:00,41.08,41.13,41.04,41.07,130800.0,32.7373,32.7771,32.7054,32.7293,130800.0
2011-10-18 15:00:00,41.07,41.29,41.07,41.21,446900.0,32.7293,32.9047,32.7293,32.8409,446900.0
2011-10-18 15:10:00,41.2,41.5,41.09,41.11,507100.0,32.8329,33.072,32.7453,32.7612,507100.0
2011-10-18 15:20:00,41.1,41.32,40.94,40.97,445400.0,32.7532,32.9286,32.6257,32.6496,445400.0
2011-10-18 15:30:00,40.98,41.09,40.78,40.93,521000.0,32.6576,32.7453,32.4982,32.6178,521000.0
2011-10-18 15:40:00,40.95,41.22,40.89,41.18,621600.0,32.6337,32.8489,32.5859,32.817,621600.0
2011-10-18 15:50:00,41.18,41.51,41.03,41.18,1136200.0,32.817,33.08,32.6975,32.817,1136200.0
2011-10-19 09:30:00,41.06,41.61,40.91,41.56,107100.0,32.7214,33.1597,32.6018,33.1198,107100.0
2011-10-19 09:40:00,41.54,41.62,41.34,41.53,89500.0,33.1039,33.1676,32.9445,33.0959,89500.0
2011-10-19 09:50:00,41.53,41.62,41.0,41.14,125900.0,33.0959,33.1676,32.6735,32.7851,125900.0
2011-10-19 10:00:00,41.14,41.19,40.85,41.12,114300.0,32.7851,32.825,32.554,32.7692,114300.0
2011-10-19 10:10:00,41.12,41.31,41.06,41.16,70400.0,32.7692,32.9206,32.7214,32.8011,70400.0
2011-10-19 10:20:00,41.15,41.43,41.06,41.43,169200.0,32.7931,33.0162,32.7214,33.0162,169200.0
2011-10-19 10:30:00,41.43,41.58,41.33,41.38,86500.0,33.0162,33.1358,32.9365,32.9764,86500.0
2011-10-19 10:40:00,41.39,41.53,41.3,41.45,130400.0,32.9843,33.0959,32.9126,33.0322,130400.0
2011-10-19 10:50:00,41.45,41.53,41.32,41.35,125500.0,33.0322,33.0959,32.9286,32.9525,125500.0
2011-10-19 11:00:00,41.32,41.41,41.08,41.22,181100.0,32.9286,33.0003,32.7373,32.8489,181100.0
2011-10-19 11:10:00,41.2,41.21,40.86,40.9,144800.0,32.8329,32.8409,32.562,32.5939,144800.0
2011-10-19 11:20:00,40.88,41.05,40.79,40.95,100200.0,32.5779,32.7134,32.5062,32.6337,100200.0
2011-10-19 11:30:00,40.95,41.03,40.84,40.94,122900.0,32.6337,32.6975,32.546,32.6257,122900.0
2011-10-19 11:40:00,40.93,40.97,40.84,40.94,107500.0,32.6178,32.6496,32.546,32.6257,107500.0
2011-10-19 11:50:00,40.94,41.04,40.8,40.81,93900.0,32.6257,32.7054,32.5142,32.5221,93900.0
2011-10-19 12:00:00,40.8,40.92,40.75,40.9,118200.0,32.5142,32.6098,32.4743,32.5939,118200.0
2011-10-19 12:10:00,40.87,40.91,40.84,40.86,101300.0,32.5699,32.6018,32.546,32.562,101300.0
2011-10-19 12:20:00,40.83,40.99,40.79,40.98,105300.0,32.5381,32.6656,32.5062,32.6576,105300.0
2011-10-19 12:30:00,40.98,41.0,40.87,40.88,96300.0,32.6576,32.6735,32.5699,32.5779,96300.0
2011-10-19 12:40:00,40.88,40.88,40.64,40.64,103100.0,32.5779,32.5779,32.3867,32.3867,103100.0
2011-10-19 12:50:00,40.64,40.78,40.63,40.64,120600.0,32.3867,32.4982,32.3787,32.3867,120600.0
2011-10-19 13:00:00,40.64,40.87,40.64,40.84,94200.0,32.3867,32.5699,32.3867,32.546,94200.0
2011-10-19 13:10:00,40.83,40.83,40.64,40.67,114300.0,32.5381,32.5381,32.3867,32.4106,114300.0
2011-10-19 13:20:00,40.66,40.67,40.5,40.51,86200.0,32.4026,32.4106,32.2751,32.2831,86200.0
2011-10-19 13:30:00,40.5,40.51,40.39,40.39,84700.0,32.2751,32.2831,32.1874,32.1874,84700.0
2011-10-19 13:40:00,40.37,40.38,40.23,40.34,74800.0,32.1715,32.1795,32.0599,32.1476,74800.0
2011-10-19 13:50:00,40.35,40.4,40.3,40.34,80700.0,32.1556,32.1954,32.1157,32.1476,80700.0
2011-10-19 14:00:00,40.35,40.39,40.04,40.08,238800.0,32.1556,32.1874,31.9085,31.9404,238800.0
2011-10-19 14:10:00,40.08,40.2,40.05,40.15,151300.0,31.9404,32.036,31.9165,31.9962,151300.0
2011-10-19 14:20:00,40.14,40.15,39.97,40.0,140700.0,31.9882,31.9962,31.8527,31.8766,140700.0
2011-10-19 14:30:00,39.99,40.14,39.98,40.08,174300.0,31.8687,31.9882,31.8607,31.9404,174300.0
2011-10-19 14:40:00,40.08,40.26,39.97,40.21,153500.0,31.9404,32.0838,31.8527,32.044,153500.0
2011-10-19 14:50:00,40.2,40.21,40.02,40.05,175900.0,32.036,32.044,31.8926,31.9165,175900.0
2011-10-19 15:00:00,40.05,40.08,39.9,39.99,176400.0,31.9165,31.9404,31.7969,31.8687,176400.0
2011-10-19 15:10:00,39.99,40.03,39.88,40.0,227400.0,31.8687,31.9005,31.781,31.8766,227400.0
2011-10-19 15:20:00,40.0,40.03,39.78,39.81,233000.0,31.8766,31.9005,31.7013,31.7252,233000.0
2011-10-19 15:30:00,39.81,40.08,39.8,39.84,269900.0,31.7252,31.9404,31.7172,31.7491,269900.0
2011-10-19 15:40:00,39.83,40.01,39.67,39.96,409600.0,31.7412,31.8846,31.6136,31.8448,409600.0
2011-10-19 15:50:00,39.97,39.97,39.7,39.7,651800.0,31.8527,31.8527,31.6376,31.6376,651800.0
2011-10-20 09:30:00,39.94,40.16,39.73,39.83,131700.0,31.8288,32.0041,31.6615,31.7412,131700.0
2011-10-20 09:40:00,39.78,40.05,39.59,39.88,157400.0,31.7013,31.9165,31.5499,31.781,157400.0
2011-10-20 09:50:00,39.89,39.91,39.66,39.72,82500.0,31.789,31.8049,31.6057,31.6535,82500.0
2011-10-20 10:00:00,39.77,40.08,39.67,39.73,197400.0,31.6933,31.9404,31.6136,31.6615,197400.0
2011-10-20 10:10:00,39.75,39.92,39.75,39.85,186300.0,31.6774,31.8129,31.6774,31.7571,186300.0
2011-10-20 10:20:00,39.84,39.97,39.7,39.97,131800.0,31.7491,31.8527,31.6376,31.8527,131800.0
2011-10-20 10:30:00,39.97,40.16,39.94,40.16,144200.0,31.8527,32.0041,31.8288,32.0041,144200.0
2011-10-20 10:40:00,40.17,40.19,39.9,39.91,80600.0,32.0121,32.028,31.7969,31.8049,80600.0
2011-10-20 10:50:00,39.9,39.95,39.54,39.55,146600.0,31.7969,31.8368,31.5101,31.518,146600.0
2011-10-20 11:00:00,39.54,39.74,39.48,39.71,161200.0,31.5101,31.6694,31.4622,31.6455,161200.0
2011-10-20 11:10:00,39.71,39.72,39.5,39.51,73200.0,31.6455,31.6535,31.4782,31.4861,73200.0
2011-10-20 11:20:00,39.52,39.83,39.52,39.76,61600.0,31.4941,31.7412,31.4941,31.6854,61600.0
2011-10-20 11:30:00,39.75,39.83,39.62,39.68,68100.0,31.6774,31.7412,31.5738,31.6216,68100.0
2011-10-20 11:40:00,39.69,39.75,39.53,39.62,91600.0,31.6296,31.6774,31.5021,31.5738,91600.0
2011-10-20 11:50:00,39.62,39.63,39.42,39.43,109100.0,31.5738,31.5818,31.4144,31.4224,109100.0
2011-10-20 12:00:00,39.45,39.45,39.25,39.28,88200.0,31.4383,31.4383,31.2789,31.3029,88200.0
2011-10-20 12:10:00,39.27,39.28,39.17,39.21,126400.0,31.2949,31.3029,31.2152,31.2471,126400.0
2011-10-20 12:20:00,39.21,39.28,39.14,39.24,244500.0,31.2471,31.3029,31.1913,31.271,244500.0
2011-10-20 12:30:00,39.23,39.4,39.21,39.34,114000.0,31.263,31.3985,31.2471,31.3507,114000.0
2011-10-20 12:40:00,39.34,39.35,39.21,39.26,126600.0,31.3507,31.3586,31.2471,31.2869,126600.0
2011-10-20 12:50:00,39.26,39.56,39.21,39.49,177200.0,31.2869,31.526,31.2471,31.4702,177200.0
2011-10-20 13:00:00,39.48,39.63,39.39,39.57,250900.0,31.4622,31.5818,31.3905,31.534,250900.0
2011-10-20 13:10:00,39.56,39.69,39.52,39.61,217000.0,31.526,31.6296,31.4941,31.5658,217000.0
2011-10-20 13:20:00,39.62,39.83,39.59,39.7,321800.0,31.5738,31.7412,31.5499,31.6376,321800.0
2011-10-20 13:30:00,39.71,39.83,39.59,39.62,113400.0,31.6455,31.7412,31.5499,31.5738,113400.0
2011-10-20 13:40:00,39.62,39.65,39.44,39.53,323700.0,31.5738,31.5977,31.4304,31.5021,323700.0
2011-10-20 13:50:00,39.54,39.68,39.35,39.4,171600.0,31.5101,31.6216,31.3586,31.3985,171600.0
2011-10-20 14:00:00,39.39,39.59,39.35,39.37,145300.0,31.3905,31.5499,31.3586,31.3746,145300.0
2011-10-20 14:10:00,39.38,39.6,39.35,39.59,162200.0,31.3825,31.5579,31.3586,31.5499,162200.0
2011-10-20 14:20:00,39.59,39.81,39.54,39.77,158600.0,31.5499,31.7252,31.5101,31.6933,158600.0
2011-10-20 14:30:00,39.77,40.08,39.7,40.08,137500.0,31.6933,31.9404,31.6376,31.9404,137500.0
2011-10-20 14:40:00,40.07,40.24,40.0,40.24,148300.0,31.9324,32.0679,31.8766,32.0679,148300.0
2011-10-20 14:50:00,40.24,40.59,40.24,40.45,218900.0,32.0679,32.3468,32.0679,32.2352,218900.0
2011-10-20 15:00:00,40.45,40.49,40.08,40.14,221800.0,32.2352,32.2671,31.9404,31.9882,221800.0
2011-10-20 15:10:00,40.13,40.25,39.95,40.24,176000.0,31.9802,32.0759,31.8368,32.0679,176000.0
2011-10-20 15:20:00,40.26,40.26,39.92,40.03,157300.0,32.0838,32.0838,31.8129,31.9005,157300.0
2011-10-20 15:30:00,40.03,40.18,39.98,40.11,273300.0,31.9005,32.0201,31.8607,31.9643,273300.0
2011-10-20 15:40:00,40.12,40.48,40.12,40.37,294200.0,31.9723,32.2592,31.9723,32.1715,294200.0
2011-10-20 15:50:00,40.39,40.55,40.26,40.42,562200.0,32.1874,32.3149,32.0838,32.2113,562200.0
2011-10-21 09:30:00,41.33,42.44,41.32,42.3,988400.0,32.9365,33.8211,32.9286,33.7095,988400.0
2011-10-21 09:40:00,42.31,42.8,42.07,42.67,769500.0,33.7175,34.108,33.5262,34.0044,769500.0
2011-10-21 09:50:00,42.65,42.67,42.34,42.49,383000.0,33.9885,34.0044,33.7414,33.861,383000.0
2011-10-21 10:00:00,42.5,42.76,42.33,42.76,347100.0,33.8689,34.0761,33.7334,34.0761,347100.0
2011-10-21 10:10:00,42.76,43.27,42.76,43.19,585500.0,34.0761,34.4825,34.0761,34.4188,585500.0
2011-10-21 10:20:00,43.19,43.45,43.19,43.26,314100.0,34.4188,34.626,34.4188,34.4746,314100.0
2011-10-21 10:30:00,43.25,43.45,43.23,43.29,243200.0,34.4666,34.626,34.4507,34.4985,243200.0
2011-10-21 10:40:00,43.29,43.42,43.18,43.42,169800.0,34.4985,34.6021,34.4108,34.6021,169800.0
2011-10-21 10:50:00,43.42,43.49,43.09,43.19,221700.0,34.6021,34.6579,34.3391,34.4188,221700.0
2011-10-21 11:00:00,43.21,43.21,42.76,42.81,289900.0,34.4347,34.4347,34.0761,34.116,289900.0
2011-10-21 11:10:00,42.8,43.08,42.71,42.98,217900.0,34.108,34.3311,34.0363,34.2514,217900.0
2011-10-21 11:20:00,42.99,43.1,42.72,42.76,230700.0,34.2594,34.3471,34.0442,34.0761,230700.0
2011-10-21 11:30:00,42.76,43.2,42.75,43.1,142500.0,34.0761,34.4268,34.0681,34.3471,142500.0
2011-10-21 11:40:00,43.1,43.24,43.08,43.11,99100.0,34.3471,34.4586,34.3311,34.355,99100.0
2011-10-21 11:50:00,43.1,43.18,42.95,42.98,75900.0,34.3471,34.4108,34.2275,34.2514,75900.0
2011-10-21 12:00:00,42.98,43.09,42.92,43.08,100100.0,34.2514,34.3391,34.2036,34.3311,100100.0
2011-10-21 12:10:00,43.08,43.15,42.94,43.0,124700.0,34.3311,34.3869,34.2196,34.2674,124700.0
2011-10-21 12:20:00,42.99,43.05,42.95,43.01,71900.0,34.2594,34.3072,34.2275,34.2753,71900.0
2011-10-21 12:30:00,43.01,43.07,42.96,43.06,115500.0,34.2753,34.3232,34.2355,34.3152,115500.0
2011-10-21 12:40:00,43.07,43.18,43.04,43.07,83300.0,34.3232,34.4108,34.2993,34.3232,83300.0
2011-10-21 12:50:00,43.06,43.09,42.93,42.94,87500.0,34.3152,34.3391,34.2116,34.2196,87500.0
2011-10-21 13:00:00,42.95,43.05,42.87,42.98,170100.0,34.2275,34.3072,34.1638,34.2514,170100.0
2011-10-21 13:10:00,42.99,43.01,42.78,42.84,86400.0,34.2594,34.2753,34.0921,34.1399,86400.0
2011-10-21 13:20:00,42.82,42.92,42.72,42.72,90400.0,34.1239,34.2036,34.0442,34.0442,90400.0
2011-10-21 13:30:00,42.72,42.86,42.62,42.77,104400.0,34.0442,34.1558,33.9646,34.0841,104400.0
2011-10-21 13:40:00,42.77,42.77,42.56,42.68,139000.0,34.0841,34.0841,33.9167,34.0124,139000.0
2011-10-21 13:50:00,42.69,42.78,42.59,42.64,147100.0,34.0203,34.0921,33.9406,33.9805,147100.0
2011-10-21 14:00:00,42.64,42.98,42.61,42.93,187300.0,33.9805,34.2514,33.9566,34.2116,187300.0
2011-10-21 14:10:00,42.93,43.06,42.9,43.02,121300.0,34.2116,34.3152,34.1877,34.2833,121300.0
2011-10-21 14:20:00,43.05,43.13,42.99,43.0,125200.0,34.3072,34.371,34.2594,34.2674,125200.0
2011-10-21 14:30:00,42.99,43.1,42.91,43.09,90100.0,34.2594,34.3471,34.1957,34.3391,90100.0
2011-10-21 14:40:00,43.1,43.16,42.99,42.99,104200.0,34.3471,34.3949,34.2594,34.2594,104200.0
2011-10-21 14:50:00,43.0,43.18,42.99,43.17,144500.0,34.2674,34.4108,34.2594,34.4029,144500.0
2011-10-21 15:00:00,43.17,43.24,43.09,43.16,182900.0,34.4029,34.4586,34.3391,34.3949,182900.0
2011-10-21 15:10:00,43.15,43.21,43.0,43.12,166700.0,34.3869,34.4347,34.2674,34.363,166700.0
2011-10-21 15:20:00,43.12,43.24,43.05,43.07,259700.0,34.363,34.4586,34.3072,34.3232,259700.0
2011-10-21 15:30:00,43.07,43.31,43.07,43.16,260000.0,34.3232,34.5144,34.3232,34.3949,260000.0
2011-10-21 15:40:00,43.17,43.23,43.05,43.18,476400.0,34.4029,34.4507,34.3072,34.4108,476400.0
2011-10-21 15:50:00,43.18,43.42,43.1,43.32,1579300.0,34.4108,34.6021,34.3471,34.5224,1579300.0
2011-10-24 09:30:00,43.7,44.74,43.49,44.7,508900.0,34.8252,35.654,34.6579,35.6221,508900.0
2011-10-24 09:40:00,44.7,45.0,44.69,45.0,438700.0,35.6221,35.8612,35.6142,35.8612,438700.0
2011-10-24 09:50:00,44.98,45.0,44.6,44.71,250700.0,35.8453,35.8612,35.5424,35.6301,250700.0
2011-10-24 10:00:00,44.71,44.71,44.47,44.66,179600.0,35.6301,35.6301,35.4388,35.5903,179600.0
2011-10-24 10:10:00,44.66,45.08,44.65,45.01,326100.0,35.5903,35.925,35.5823,35.8692,326100.0
2011-10-24 10:20:00,45.01,45.06,44.82,44.96,194300.0,35.8692,35.909,35.7178,35.8293,194300.0
2011-10-24 10:30:00,44.98,45.14,44.98,45.1,169700.0,35.8453,35.9728,35.8453,35.9409,169700.0
2011-10-24 10:40:00,45.11,45.21,45.07,45.16,255600.0,35.9489,36.0286,35.917,35.9887,255600.0
2011-10-24 10:50:00,45.16,45.24,45.03,45.2,192400.0,35.9887,36.0525,35.8851,36.0206,192400.0
2011-10-24 11:00:00,45.2,45.28,45.16,45.2,250100.0,36.0206,36.0843,35.9887,36.0206,250100.0
2011-10-24 11:10:00,45.2,45.33,45.17,45.21,203500.0,36.0206,36.1242,35.9967,36.0286,203500.0
2011-10-24 11:20:00,45.21,45.32,45.2,45.32,124400.0,36.0286,36.1162,36.0206,36.1162,124400.0
2011-10-24 11:30:00,45.3,45.52,45.24,45.52,148500.0,36.1003,36.2756,36.0525,36.2756,148500.0
2011-10-24 11:40:00,45.53,45.6,45.41,45.45,120400.0,36.2836,36.3394,36.1879,36.2198,120400.0
2011-10-24 11:50:00,45.44,45.45,45.25,45.43,129600.0,36.2119,36.2198,36.0604,36.2039,129600.0
2011-10-24 12:00:00,45.44,45.54,45.37,45.5,132000.0,36.2119,36.2915,36.1561,36.2597,132000.0
2011-10-24 12:10:00,45.51,45.6,45.4,45.51,89200.0,36.2676,36.3394,36.18,36.2676,89200.0
2011-10-24 12:20:00,45.51,45.61,45.5,45.57,98900.0,36.2676,36.3473,36.2597,36.3155,98900.0
2011-10-24 12:30:00,45.56,45.58,45.34,45.35,102500.0,36.3075,36.3234,36.1322,36.1401,102500.0
2011-10-24 12:40:00,45.36,45.44,45.26,45.27,85200.0,36.1481,36.2119,36.0684,36.0764,85200.0
2011-10-24 12:50:00,45.27,45.38,45.25,45.38,87800.0,36.0764,36.164,36.0604,36.164,87800.0
2011-10-24 13:00:00,45.39,45.42,45.29,45.32,72600.0,36.172,36.1959,36.0923,36.1162,72600.0
2011-10-24 13:10:00,45.33,45.46,45.3,45.45,63800.0,36.1242,36.2278,36.1003,36.2198,63800.0
2011-10-24 13:20:00,45.46,45.67,45.44,45.55,113400.0,36.2278,36.3951,36.2119,36.2995,113400.0
2011-10-24 13:30:00,45.56,45.71,45.55,45.7,116300.0,36.3075,36.427,36.2995,36.4191,116300.0
2011-10-24 13:40:00,45.69,45.82,45.63,45.81,121400.0,36.4111,36.5147,36.3633,36.5067,121400.0
2011-10-24 13:50:00,45.82,46.06,45.72,46.06,184800.0,36.5147,36.7059,36.435,36.7059,184800.0
2011-10-24 14:00:00,46.06,46.06,45.64,45.68,177100.0,36.7059,36.7059,36.3712,36.4031,177100.0
2011-10-24 14:10:00,45.67,45.69,45.43,45.44,177200.0,36.3951,36.4111,36.2039,36.2119,177200.0
2011-10-24 14:20:00,45.44,45.68,45.41,45.67,119000.0,36.2119,36.4031,36.1879,36.3951,119000.0
2011-10-24 14:30:00,45.66,45.67,45.48,45.6,109500.0,36.3872,36.3951,36.2437,36.3394,109500.0
2011-10-24 14:40:00,45.6,45.63,45.45,45.51,91000.0,36.3394,36.3633,36.2198,36.2676,91000.0
2011-10-24 14:50:00,45.52,45.58,45.48,45.58,147000.0,36.2756,36.3234,36.2437,36.3234,147000.0
2011-10-24 15:00:00,45.58,45.75,45.52,45.57,162200.0,36.3234,36.4589,36.2756,36.3155,162200.0
2011-10-24 15:10:00,45.57,45.57,45.34,45.46,206000.0,36.3155,36.3155,36.1322,36.2278,206000.0
2011-10-24 15:20:00,45.46,45.46,45.16,45.23,189800.0,36.2278,36.2278,35.9887,36.0445,189800.0
2011-10-24 15:30:00,45.23,45.42,45.18,45.33,285100.0,36.0445,36.1959,36.0047,36.1242,285100.0
2011-10-24 15:40:00,45.31,45.35,45.2,45.23,366200.0,36.1083,36.1401,36.0206,36.0445,366200.0
2011-10-24 15:50:00,45.22,45.45,45.14,45.41,684700.0,36.0365,36.2198,35.9728,36.1879,684700.0
2011-10-25 09:30:00,44.79,45.03,44.05,44.44,287800.0,35.6939,35.8851,35.1041,35.4149,287800.0
2011-10-25 09:40:00,44.46,44.57,44.13,44.53,179900.0,35.4309,35.5185,35.1679,35.4867,179900.0
2011-10-25 09:50:00,44.56,44.76,44.47,44.53,196600.0,35.5106,35.67,35.4388,35.4867,196600.0
2011-10-25 10:00:00,44.59,44.66,44.33,44.6,243000.0,35.5345,35.5903,35.3273,35.5424,243000.0
2011-10-25 10:10:00,44.59,44.83,44.54,44.75,188500.0,35.5345,35.7257,35.4946,35.662,188500.0
2011-10-25 10:20:00,44.75,45.18,44.7,45.14,180400.0,35.662,36.0047,35.6221,35.9728,180400.0
2011-10-25 10:30:00,45.13,45.31,45.05,45.24,171400.0,35.9648,36.1083,35.9011,36.0525,171400.0
2011-10-25 10:40:00,45.24,45.45,45.11,45.41,167800.0,36.0525,36.2198,35.9489,36.1879,167800.0
2011-10-25 10:50:00,45.41,45.48,45.11,45.15,182100.0,36.1879,36.2437,35.9489,35.9807,182100.0
2011-10-25 11:00:00,45.14,45.24,44.9,45.02,161400.0,35.9728,36.0525,35.7815,35.8771,161400.0
2011-10-25 11:10:00,45.03,45.05,44.74,44.76,174100.0,35.8851,35.9011,35.654,35.67,174100.0
2011-10-25 11:20:00,44.77,44.82,44.61,44.76,171400.0,35.6779,35.7178,35.5504,35.67,171400.0
2011-10-25 11:30:00,44.75,44.8,44.65,44.72,95300.0,35.662,35.7018,35.5823,35.6381,95300.0
2011-10-25 11:40:00,44.73,44.74,44.52,44.68,79000.0,35.646,35.654,35.4787,35.6062,79000.0
2011-10-25 11:50:00,44.67,44.77,44.63,44.76,79400.0,35.5982,35.6779,35.5664,35.67,79400.0
2011-10-25 12:00:00,44.76,44.93,44.65,44.86,67800.0,35.67,35.8054,35.5823,35.7496,67800.0
2011-10-25 12:10:00,44.86,44.94,44.83,44.94,59400.0,35.7496,35.8134,35.7257,35.8134,59400.0
2011-10-25 12:20:00,44.94,44.98,44.76,44.87,108200.0,35.8134,35.8453,35.67,35.7576,108200.0
2011-10-25 12:30:00,44.88,44.91,44.69,44.7,53000.0,35.7656,35.7895,35.6142,35.6221,53000.0
2011-10-25 12:40:00,44.69,44.69,44.44,44.48,85200.0,35.6142,35.6142,35.4149,35.4468,85200.0
2011-10-25 12:50:00,44.48,44.5,44.42,44.47,44800.0,35.4468,35.4628,35.399,35.4388,44800.0
2011-10-25 13:00:00,44.47,44.77,44.46,44.69,49500.0,35.4388,35.6779,35.4309,35.6142,49500.0
2011-10-25 13:10:00,44.69,44.77,44.62,44.76,37700.0,35.6142,35.6779,35.5584,35.67,37700.0
2011-10-25 13:20:00,44.75,44.82,44.5,44.5,73200.0,35.662,35.7178,35.4628,35.4628,73200.0
2011-10-25 13:30:00,44.5,44.5,44.33,44.34,91400.0,35.4628,35.4628,35.3273,35.3352,91400.0
2011-10-25 13:40:00,44.34,44.34,44.25,44.31,67100.0,35.3352,35.3352,35.2635,35.3113,67100.0
2011-10-25 13:50:00,44.31,44.41,44.24,44.27,63600.0,35.3113,35.391,35.2556,35.2795,63600.0
2011-10-25 14:00:00,44.28,44.28,44.04,44.18,211800.0,35.2874,35.2874,35.0962,35.2077,211800.0
2011-10-25 14:10:00,44.19,44.2,43.9,43.95,171100.0,35.2157,35.2237,34.9846,35.0244,171100.0
2011-10-25 14:20:00,43.95,43.98,43.87,43.92,183000.0,35.0244,35.0484,34.9607,35.0005,183000.0
2011-10-25 14:30:00,43.91,43.91,43.74,43.74,187100.0,34.9926,34.9926,34.8571,34.8571,187100.0
2011-10-25 14:40:00,43.74,43.97,43.68,43.92,194100.0,34.8571,35.0404,34.8093,35.0005,194100.0
2011-10-25 14:50:00,43.92,43.92,43.8,43.86,110500.0,35.0005,35.0005,34.9049,34.9527,110500.0
2011-10-25 15:00:00,43.87,43.91,43.75,43.76,168700.0,34.9607,34.9926,34.8651,34.873,168700.0
2011-10-25 15:10:00,43.75,43.75,43.61,43.62,134300.0,34.8651,34.8651,34.7535,34.7615,134300.0
2011-10-25 15:20:00,43.62,43.62,43.39,43.41,186000.0,34.7615,34.7615,34.5782,34.5941,186000.0
2011-10-25 15:30:00,43.43,43.53,43.33,43.35,263700.0,34.6101,34.6897,34.5304,34.5463,263700.0
2011-10-25 15:40:00,43.35,43.4,43.15,43.22,337200.0,34.5463,34.5861,34.3869,34.4427,337200.0
2011-10-25 15:50:00,43.22,43.43,43.2,43.4,1060700.0,34.4427,34.6101,34.4268,34.5861,1060700.0
2011-10-26 09:30:00,44.26,44.42,44.12,44.16,185800.0,35.2715,35.399,35.1599,35.1918,185800.0
2011-10-26 09:40:00,44.16,44.31,44.01,44.09,110300.0,35.1918,35.3113,35.0723,35.136,110300.0
2011-10-26 09:50:00,44.1,44.24,44.05,44.1,76800.0,35.144,35.2556,35.1041,35.144,76800.0
2011-10-26 10:00:00,44.13,44.25,43.92,43.97,101500.0,35.1679,35.2635,35.0005,35.0404,101500.0
2011-10-26 10:10:00,43.96,43.97,43.74,43.83,101100.0,35.0324,35.0404,34.8571,34.9288,101100.0
2011-10-26 10:20:00,43.84,44.1,43.79,44.09,72300.0,34.9368,35.144,34.8969,35.136,72300.0
2011-10-26 10:30:00,44.09,44.15,43.82,44.08,114900.0,35.136,35.1838,34.9208,35.128,114900.0
2011-10-26 10:40:00,44.07,44.07,43.53,43.53,78200.0,35.1201,35.1201,34.6897,34.6897,78200.0
2011-10-26 10:50:00,43.54,43.75,43.49,43.7,123400.0,34.6977,34.8651,34.6579,34.8252,123400.0
2011-10-26 11:00:00,43.7,43.94,43.68,43.8,56400.0,34.8252,35.0165,34.8093,34.9049,56400.0
2011-10-26 11:10:00,43.8,43.95,43.76,43.85,58300.0,34.9049,35.0244,34.873,34.9448,58300.0
2011-10-26 11:20:00,43.84,44.03,43.8,43.97,137300.0,34.9368,35.0882,34.9049,35.0404,137300.0
2011-10-26 11:30:00,43.96,44.19,43.95,44.05,128900.0,35.0324,35.2157,35.0244,35.1041,128900.0
2011-10-26 11:40:00,44.03,44.27,44.02,44.21,82800.0,35.0882,35.2795,35.0802,35.2316,82800.0
2011-10-26 11:50:00,44.22,44.31,44.05,44.05,81900.0,35.2396,35.3113,35.1041,35.1041,81900.0
2011-10-26 12:00:00,44.05,44.11,43.99,44.03,54800.0,35.1041,35.152,35.0563,35.0882,54800.0
2011-10-26 12:10:00,44.04,44.06,43.92,43.97,29200.0,35.0962,35.1121,35.0005,35.0404,29200.0
2011-10-26 12:20:00,43.97,44.0,43.76,43.89,48700.0,35.0404,35.0643,34.873,34.9766,48700.0
2011-10-26 12:30:00,43.88,43.95,43.81,43.9,43400.0,34.9687,35.0244,34.9129,34.9846,43400.0
2011-10-26 12:40:00,43.91,43.95,43.81,43.87,24300.0,34.9926,35.0244,34.9129,34.9607,24300.0
2011-10-26 12:50:00,43.88,43.92,43.83,43.88,41200.0,34.9687,35.0005,34.9288,34.9687,41200.0
2011-10-26 13:00:00,43.89,43.89,43.68,43.68,48700.0,34.9766,34.9766,34.8093,34.8093,48700.0
2011-10-26 13:10:00,43.67,43.79,43.67,43.79,21400.0,34.8013,34.8969,34.8013,34.8969,21400.0
2011-10-26 13:20:00,43.8,43.84,43.73,43.82,67900.0,34.9049,34.9368,34.8491,34.9208,67900.0
2011-10-26 13:30:00,43.82,44.24,43.81,44.21,223100.0,34.9208,35.2556,34.9129,35.2316,223100.0
2011-10-26 13:40:00,44.2,44.23,44.04,44.08,99100.0,35.2237,35.2476,35.0962,35.128,99100.0
2011-10-26 13:50:00,44.07,44.27,43.94,44.1,198900.0,35.1201,35.2795,35.0165,35.144,198900.0
2011-10-26 14:00:00,44.14,44.32,44.1,44.32,116500.0,35.1759,35.3193,35.144,35.3193,116500.0
2011-10-26 14:10:00,44.31,44.4,44.16,44.16,135200.0,35.3113,35.3831,35.1918,35.1918,135200.0
2011-10-26 14:20:00,44.16,44.29,44.16,44.24,69900.0,35.1918,35.2954,35.1918,35.2556,69900.0
2011-10-26 14:30:00,44.24,44.44,44.19,44.43,118500.0,35.2556,35.4149,35.2157,35.407,118500.0
2011-10-26 14:40:00,44.42,44.44,44.26,44.35,127300.0,35.399,35.4149,35.2715,35.3432,127300.0
2011-10-26 14:50:00,44.35,44.38,44.21,44.3,84400.0,35.3432,35.3671,35.2316,35.3034,84400.0
2011-10-26 15:00:00,44.31,44.41,44.24,44.33,101000.0,35.3113,35.391,35.2556,35.3273,101000.0
2011-10-26 15:10:00,44.33,44.5,44.3,44.39,135700.0,35.3273,35.4628,35.3034,35.3751,135700.0
2011-10-26 15:20:00,44.39,44.6,44.37,44.55,179300.0,35.3751,35.5424,35.3592,35.5026,179300.0
2011-10-26 15:30:00,44.55,44.86,44.48,44.7,247300.0,35.5026,35.7496,35.4468,35.6221,247300.0
2011-10-26 15:40:00,44.7,44.84,44.47,44.53,349600.0,35.6221,35.7337,35.4388,35.4867,349600.0
2011-10-26 15:50:00,44.53,44.62,44.45,44.58,558400.0,35.4867,35.5584,35.4229,35.5265,558400.0
2011-10-27 09:30:00,46.22,46.88,46.22,46.66,321700.0,36.8334,37.3594,36.8334,37.1841,321700.0
2011-10-27 09:40:00,46.69,46.71,46.26,46.34,399700.0,37.208,37.2239,36.8653,36.9291,399700.0
2011-10-27 09:50:00,46.35,46.47,46.19,46.3,330000.0,36.937,37.0327,36.8095,36.8972,330000.0
2011-10-27 10:00:00,46.24,46.4,46.01,46.07,294800.0,36.8494,36.9769,36.6661,36.7139,294800.0
2011-10-27 10:10:00,46.09,46.33,46.0,46.29,206900.0,36.7298,36.9211,36.6581,36.8892,206900.0
2011-10-27 10:20:00,46.28,46.48,46.04,46.11,399800.0,36.8813,37.0406,36.69,36.7458,399800.0
2011-10-27 10:30:00,46.12,46.34,46.09,46.23,147100.0,36.7538,36.9291,36.7298,36.8414,147100.0
2011-10-27 10:40:00,46.25,46.35,46.18,46.3,212900.0,36.8574,36.937,36.8016,36.8972,212900.0
2011-10-27 10:50:00,46.3,46.39,46.05,46.16,257300.0,36.8972,36.9689,36.698,36.7856,257300.0
2011-10-27 11:00:00,46.15,46.15,45.84,45.85,331100.0,36.7777,36.7777,36.5306,36.5386,331100.0
2011-10-27 11:10:00,45.85,46.13,45.84,46.09,113700.0,36.5386,36.7617,36.5306,36.7298,113700.0
2011-10-27 11:20:00,46.08,46.28,46.07,46.25,108300.0,36.7219,36.8813,36.7139,36.8574,108300.0
2011-10-27 11:30:00,46.26,46.4,46.16,46.34,104800.0,36.8653,36.9769,36.7856,36.9291,104800.0
2011-10-27 11:40:00,46.32,46.36,46.13,46.17,104700.0,36.9131,36.945,36.7617,36.7936,104700.0
2011-10-27 11:50:00,46.17,46.3,46.16,46.25,113900.0,36.7936,36.8972,36.7856,36.8574,113900.0
2011-10-27 12:00:00,46.26,46.47,46.25,46.37,167100.0,36.8653,37.0327,36.8574,36.953,167100.0
2011-10-27 12:10:00,46.36,46.5,46.33,46.49,102500.0,36.945,37.0566,36.9211,37.0486,102500.0
2011-10-27 12:20:00,46.48,46.57,46.33,46.39,141500.0,37.0406,37.1124,36.9211,36.9689,141500.0
2011-10-27 12:30:00,46.4,46.58,46.39,46.47,91600.0,36.9769,37.1203,36.9689,37.0327,91600.0
2011-10-27 12:40:00,46.47,46.51,46.34,46.48,245000.0,37.0327,37.0646,36.9291,37.0406,245000.0
2011-10-27 12:50:00,46.48,46.51,46.2,46.28,113700.0,37.0406,37.0646,36.8175,36.8813,113700.0
2011-10-27 13:00:00,46.28,46.52,46.28,46.49,92100.0,36.8813,37.0725,36.8813,37.0486,92100.0
2011-10-27 13:10:00,46.5,46.64,46.4,46.63,228700.0,37.0566,37.1682,36.9769,37.1602,228700.0
2011-10-27 13:20:00,46.63,46.64,46.48,46.5,111400.0,37.1602,37.1682,37.0406,37.0566,111400.0
2011-10-27 13:30:00,46.49,46.57,46.39,46.55,114400.0,37.0486,37.1124,36.9689,37.0964,114400.0
2011-10-27 13:40:00,46.57,46.76,46.57,46.72,204300.0,37.1124,37.2638,37.1124,37.2319,204300.0
2011-10-27 13:50:00,46.72,46.9,46.71,46.88,199700.0,37.2319,37.3754,37.2239,37.3594,199700.0
2011-10-27 14:00:00,46.89,47.03,46.85,46.88,264000.0,37.3674,37.4789,37.3355,37.3594,264000.0
2011-10-27 14:10:00,46.89,46.9,46.48,46.55,244300.0,37.3674,37.3754,37.0406,37.0964,244300.0
2011-10-27 14:20:00,46.55,46.62,46.53,46.61,161500.0,37.0964,37.1522,37.0805,37.1442,161500.0
2011-10-27 14:30:00,46.62,47.0,46.59,46.98,194300.0,37.1522,37.455,37.1283,37.4391,194300.0
2011-10-27 14:40:00,46.98,47.0,46.8,46.81,115600.0,37.4391,37.455,37.2957,37.3036,115600.0
2011-10-27 14:50:00,46.81,46.9,46.75,46.81,122800.0,37.3036,37.3754,37.2558,37.3036,122800.0
2011-10-27 15:00:00,46.81,47.07,46.78,46.96,190600.0,37.3036,37.5108,37.2797,37.4232,190600.0
2011-10-27 15:10:00,46.95,47.24,46.95,47.24,133300.0,37.4152,37.6463,37.4152,37.6463,133300.0
2011-10-27 15:20:00,47.23,47.31,47.17,47.19,389100.0,37.6383,37.7021,37.5905,37.6065,389100.0
2011-10-27 15:30:00,47.18,47.29,46.95,47.1,434000.0,37.5985,37.6861,37.4152,37.5347,434000.0
2011-10-27 15:40:00,47.1,47.2,46.7,46.84,395300.0,37.5347,37.6144,37.216,37.3275,395300.0
2011-10-27 15:50:00,46.84,47.11,46.68,47.05,930500.0,37.3275,37.5427,37.2,37.4949,930500.0
2011-10-28 09:30:00,46.59,46.66,46.3,46.6,163100.0,37.1283,37.1841,36.8972,37.1363,163100.0
2011-10-28 09:40:00,46.62,46.65,46.27,46.32,95000.0,37.1522,37.1761,36.8733,36.9131,95000.0
2011-10-28 09:50:00,46.3,46.44,46.18,46.43,117200.0,36.8972,37.0088,36.8016,37.0008,117200.0
2011-10-28 10:00:00,46.42,46.47,46.16,46.45,80000.0,36.9928,37.0327,36.7856,37.0167,80000.0
2011-10-28 10:10:00,46.46,46.61,46.33,46.5,94000.0,37.0247,37.1442,36.9211,37.0566,94000.0
2011-10-28 10:20:00,46.46,46.72,46.46,46.69,102600.0,37.0247,37.2319,37.0247,37.208,102600.0
2011-10-28 10:30:00,46.69,47.07,46.67,47.06,118600.0,37.208,37.5108,37.1921,37.5029,118600.0
2011-10-28 10:40:00,47.07,47.12,46.77,46.85,91700.0,37.5108,37.5507,37.2718,37.3355,91700.0
2011-10-28 10:50:00,46.86,47.14,46.86,47.08,91700.0,37.3435,37.5666,37.3435,37.5188,91700.0
2011-10-28 11:00:00,47.07,47.19,46.83,47.13,133900.0,37.5108,37.6065,37.3196,37.5586,133900.0
2011-10-28 11:10:00,47.12,47.13,46.93,47.0,74700.0,37.5507,37.5586,37.3993,37.455,74700.0
2011-10-28 11:20:00,47.0,47.07,46.93,47.04,71500.0,37.455,37.5108,37.3993,37.4869,71500.0
2011-10-28 11:30:00,47.02,47.16,46.92,46.93,81500.0,37.471,37.5825,37.3913,37.3993,81500.0
2011-10-28 11:40:00,46.94,46.95,46.8,46.84,56800.0,37.4072,37.4152,37.2957,37.3275,56800.0
2011-10-28 11:50:00,46.85,46.9,46.74,46.75,40300.0,37.3355,37.3754,37.2478,37.2558,40300.0
2011-10-28 12:00:00,46.76,46.93,46.74,46.92,50300.0,37.2638,37.3993,37.2478,37.3913,50300.0
2011-10-28 12:10:00,46.92,46.98,46.84,46.84,34900.0,37.3913,37.4391,37.3275,37.3275,34900.0
2011-10-28 12:20:00,46.85,46.89,46.72,46.72,34500.0,37.3355,37.3674,37.2319,37.2319,34500.0
2011-10-28 12:30:00,46.72,46.83,46.7,46.74,52500.0,37.2319,37.3196,37.216,37.2478,52500.0
2011-10-28 12:40:00,46.75,46.83,46.68,46.82,51400.0,37.2558,37.3196,37.2,37.3116,51400.0
2011-10-28 12:50:00,46.83,46.88,46.69,46.83,42400.0,37.3196,37.3594,37.208,37.3196,42400.0
2011-10-28 13:00:00,46.83,46.89,46.7,46.73,29800.0,37.3196,37.3674,37.216,37.2399,29800.0
2011-10-28 13:10:00,46.73,46.84,46.69,46.78,42700.0,37.2399,37.3275,37.208,37.2797,42700.0
2011-10-28 13:20:00,46.78,46.92,46.75,46.85,51100.0,37.2797,37.3913,37.2558,37.3355,51100.0
2011-10-28 13:30:00,46.86,46.9,46.77,46.79,42300.0,37.3435,37.3754,37.2718,37.2877,42300.0
2011-10-28 13:40:00,46.8,46.8,46.68,46.71,78500.0,37.2957,37.2957,37.2,37.2239,78500.0
2011-10-28 13:50:00,46.72,46.83,46.71,46.81,129100.0,37.2319,37.3196,37.2239,37.3036,129100.0
2011-10-28 14:00:00,46.82,46.92,46.73,46.78,106500.0,37.3116,37.3913,37.2399,37.2797,106500.0
2011-10-28 14:10:00,46.78,46.81,46.62,46.65,52400.0,37.2797,37.3036,37.1522,37.1761,52400.0
2011-10-28 14:20:00,46.66,46.69,46.62,46.67,32200.0,37.1841,37.208,37.1522,37.1921,32200.0
2011-10-28 14:30:00,46.67,46.79,46.67,46.67,32800.0,37.1921,37.2877,37.1921,37.1921,32800.0
2011-10-28 14:40:00,46.68,46.78,46.68,46.7,42600.0,37.2,37.2797,37.2,37.216,42600.0
2011-10-28 14:50:00,46.7,46.77,46.61,46.69,55900.0,37.216,37.2718,37.1442,37.208,55900.0
2011-10-28 15:00:00,46.69,46.9,46.69,46.82,111200.0,37.208,37.3754,37.208,37.3116,111200.0
2011-10-28 15:10:00,46.82,46.83,46.65,46.66,64900.0,37.3116,37.3196,37.1761,37.1841,64900.0
2011-10-28 15:20:00,46.67,46.81,46.67,46.77,81400.0,37.1921,37.3036,37.1921,37.2718,81400.0
2011-10-28 15:30:00,46.77,46.89,46.7,46.84,116100.0,37.2718,37.3674,37.216,37.3275,116100.0
2011-10-28 15:40:00,46.84,46.92,46.77,46.88,174600.0,37.3275,37.3913,37.2718,37.3594,174600.0
2011-10-28 15:50:00,46.87,46.98,46.83,46.86,227600.0,37.3514,37.4391,37.3196,37.3435,227600.0
2011-10-31 09:30:00,46.03,46.53,45.86,46.52,99200.0,36.682,37.0805,36.5466,37.0725,99200.0
2011-10-31 09:40:00,46.52,46.75,46.17,46.41,113300.0,37.0725,37.2558,36.7936,36.9849,113300.0
2011-10-31 09:50:00,46.4,46.4,46.2,46.2,102300.0,36.9769,36.9769,36.8175,36.8175,102300.0
2011-10-31 10:00:00,46.2,46.47,46.13,46.38,105300.0,36.8175,37.0327,36.7617,36.961,105300.0
2011-10-31 10:10:00,46.38,46.67,46.37,46.44,164500.0,36.961,37.1921,36.953,37.0088,164500.0
2011-10-31 10:20:00,46.44,46.48,46.27,46.33,82700.0,37.0088,37.0406,36.8733,36.9211,82700.0
2011-10-31 10:30:00,46.3,46.54,46.3,46.45,70100.0,36.8972,37.0885,36.8972,37.0167,70100.0
2011-10-31 10:40:00,46.45,46.54,46.38,46.47,73600.0,37.0167,37.0885,36.961,37.0327,73600.0
2011-10-31 10:50:00,46.48,46.79,46.48,46.56,104800.0,37.0406,37.2877,37.0406,37.1044,104800.0
2011-10-31 11:00:00,46.54,46.66,46.43,46.62,122700.0,37.0885,37.1841,37.0008,37.1522,122700.0
2011-10-31 11:10:00,46.63,46.65,46.34,46.34,88800.0,37.1602,37.1761,36.9291,36.9291,88800.0
2011-10-31 11:20:00,46.33,46.43,46.29,46.34,101900.0,36.9211,37.0008,36.8892,36.9291,101900.0
2011-10-31 11:30:00,46.33,46.39,46.29,46.31,73000.0,36.9211,36.9689,36.8892,36.9052,73000.0
2011-10-31 11:40:00,46.32,46.43,46.3,46.32,67100.0,36.9131,37.0008,36.8972,36.9131,67100.0
2011-10-31 11:50:00,46.31,46.33,46.2,46.2,96200.0,36.9052,36.9211,36.8175,36.8175,96200.0
2011-10-31 12:00:00,46.19,46.22,46.15,46.21,80400.0,36.8095,36.8334,36.7777,36.8255,80400.0
2011-10-31 12:10:00,46.21,46.25,46.09,46.12,70400.0,36.8255,36.8574,36.7298,36.7538,70400.0
2011-10-31 12:20:00,46.11,46.17,46.07,46.07,80600.0,36.7458,36.7936,36.7139,36.7139,80600.0
2011-10-31 12:30:00,46.07,46.23,46.07,46.22,58300.0,36.7139,36.8414,36.7139,36.8334,58300.0
2011-10-31 12:40:00,46.21,46.26,46.17,46.22,26600.0,36.8255,36.8653,36.7936,36.8334,26600.0
2011-10-31 12:50:00,46.22,46.3,46.21,46.29,36300.0,36.8334,36.8972,36.8255,36.8892,36300.0
2011-10-31 13:00:00,46.28,46.45,46.28,46.39,54100.0,36.8813,37.0167,36.8813,36.9689,54100.0
2011-10-31 13:10:00,46.4,46.54,46.4,46.5,46500.0,36.9769,37.0885,36.9769,37.0566,46500.0
2011-10-31 13:20:00,46.49,46.52,46.45,46.46,43800.0,37.0486,37.0725,37.0167,37.0247,43800.0
2011-10-31 13:30:00,46.46,46.54,46.38,46.5,53800.0,37.0247,37.0885,36.961,37.0566,53800.0
2011-10-31 13:40:00,46.5,46.69,46.5,46.68,77700.0,37.0566,37.208,37.0566,37.2,77700.0
2011-10-31 13:50:00,46.68,46.73,46.56,46.64,84100.0,37.2,37.2399,37.1044,37.1682,84100.0
2011-10-31 14:00:00,46.63,46.65,46.42,46.45,63800.0,37.1602,37.1761,36.9928,37.0167,63800.0
2011-10-31 14:10:00,46.44,46.46,46.37,46.44,50200.0,37.0088,37.0247,36.953,37.0088,50200.0
2011-10-31 14:20:00,46.45,46.5,46.39,46.46,72700.0,37.0167,37.0566,36.9689,37.0247,72700.0
2011-10-31 14:30:00,46.44,46.46,46.31,46.36,84600.0,37.0088,37.0247,36.9052,36.945,84600.0
2011-10-31 14:40:00,46.36,46.39,46.32,46.36,84600.0,36.945,36.9689,36.9131,36.945,84600.0
2011-10-31 14:50:00,46.37,46.47,46.37,46.43,76600.0,36.953,37.0327,36.953,37.0008,76600.0
2011-10-31 15:00:00,46.42,46.42,46.15,46.16,100200.0,36.9928,36.9928,36.7777,36.7856,100200.0
2011-10-31 15:10:00,46.15,46.15,45.92,45.92,189700.0,36.7777,36.7777,36.5944,36.5944,189700.0
2011-10-31 15:20:00,45.92,46.03,45.92,45.94,148200.0,36.5944,36.682,36.5944,36.6103,148200.0
2011-10-31 15:30:00,45.94,46.1,45.88,46.05,196900.0,36.6103,36.7378,36.5625,36.698,196900.0
2011-10-31 15:40:00,46.05,46.05,45.77,45.89,353700.0,36.698,36.698,36.4748,36.5705,353700.0
2011-10-31 15:50:00,45.88,46.01,45.66,45.66,505200.0,36.5625,36.6661,36.3872,36.3872,505200.0
2011-11-01 09:30:00,44.27,44.4,43.65,44.32,199600.0,35.2795,35.3831,34.7854,35.3193,199600.0
2011-11-01 09:40:00,44.28,44.5,44.15,44.39,88800.0,35.2874,35.4628,35.1838,35.3751,88800.0
2011-11-01 09:50:00,44.37,44.7,44.34,44.6,69400.0,35.3592,35.6221,35.3352,35.5424,69400.0
2011-11-01 10:00:00,44.59,44.59,44.27,44.43,191800.0,35.5345,35.5345,35.2795,35.407,191800.0
2011-11-01 10:10:00,44.42,44.71,44.4,44.62,105700.0,35.399,35.6301,35.3831,35.5584,105700.0
2011-11-01 10:20:00,44.61,44.84,44.47,44.69,98000.0,35.5504,35.7337,35.4388,35.6142,98000.0
2011-11-01 10:30:00,44.67,44.82,44.59,44.81,74600.0,35.5982,35.7178,35.5345,35.7098,74600.0
2011-11-01 10:40:00,44.81,44.86,44.44,44.45,71300.0,35.7098,35.7496,35.4149,35.4229,71300.0
2011-11-01 10:50:00,44.46,44.54,44.2,44.23,112500.0,35.4309,35.4946,35.2237,35.2476,112500.0
2011-11-01 11:00:00,44.25,44.48,44.21,44.46,158100.0,35.2635,35.4468,35.2316,35.4309,158100.0
2011-11-01 11:10:00,44.46,44.65,44.46,44.57,91100.0,35.4309,35.5823,35.4309,35.5185,91100.0
2011-11-01 11:20:00,44.57,44.57,44.33,44.34,104000.0,35.5185,35.5185,35.3273,35.3352,104000.0
2011-11-01 11:30:00,44.35,44.39,44.13,44.25,74700.0,35.3432,35.3751,35.1679,35.2635,74700.0
2011-11-01 11:40:00,44.22,44.29,44.03,44.14,73500.0,35.2396,35.2954,35.0882,35.1759,73500.0
2011-11-01 11:50:00,44.14,44.14,43.9,44.03,105800.0,35.1759,35.1759,34.9846,35.0882,105800.0
2011-11-01 12:00:00,44.03,44.18,43.89,44.16,82100.0,35.0882,35.2077,34.9766,35.1918,82100.0
2011-11-01 12:10:00,44.16,44.29,44.11,44.16,109500.0,35.1918,35.2954,35.152,35.1918,109500.0
2011-11-01 12:20:00,44.16,44.33,44.11,44.24,82200.0,35.1918,35.3273,35.152,35.2556,82200.0
2011-11-01 12:30:00,44.22,44.55,44.17,44.55,79500.0,35.2396,35.5026,35.1998,35.5026,79500.0
2011-11-01 12:40:00,44.54,44.6,44.22,44.29,77500.0,35.4946,35.5424,35.2396,35.2954,77500.0
2011-11-01 12:50:00,44.27,44.27,44.11,44.19,76500.0,35.2795,35.2795,35.152,35.2157,76500.0
2011-11-01 13:00:00,44.19,44.31,44.11,44.22,82800.0,35.2157,35.3113,35.152,35.2396,82800.0
2011-11-01 13:10:00,44.23,44.37,44.17,44.29,43200.0,35.2476,35.3592,35.1998,35.2954,43200.0
2011-11-01 13:20:00,44.29,44.64,44.08,44.6,100700.0,35.2954,35.5743,35.128,35.5424,100700.0
2011-11-01 13:30:00,44.59,44.78,44.43,44.52,148000.0,35.5345,35.6859,35.407,35.4787,148000.0
2011-11-01 13:40:00,44.55,45.0,44.53,44.8,123900.0,35.5026,35.8612,35.4867,35.7018,123900.0
2011-11-01 13:50:00,44.81,44.91,44.41,44.51,151300.0,35.7098,35.7895,35.391,35.4707,151300.0
2011-11-01 14:00:00,44.52,44.8,44.43,44.77,128000.0,35.4787,35.7018,35.407,35.6779,128000.0
2011-11-01 14:10:00,44.76,44.83,44.6,44.67,94300.0,35.67,35.7257,35.5424,35.5982,94300.0
2011-11-01 14:20:00,44.67,45.05,44.63,44.89,104300.0,35.5982,35.9011,35.5664,35.7735,104300.0
2011-11-01 14:30:00,44.88,44.93,44.63,44.67,95000.0,35.7656,35.8054,35.5664,35.5982,95000.0
2011-11-01 14:40:00,44.66,44.8,44.6,44.61,100400.0,35.5903,35.7018,35.5424,35.5504,100400.0
2011-11-01 14:50:00,44.61,44.71,44.33,44.39,136700.0,35.5504,35.6301,35.3273,35.3751,136700.0
2011-11-01 15:00:00,44.4,44.42,44.05,44.13,186300.0,35.3831,35.399,35.1041,35.1679,186300.0
2011-11-01 15:10:00,44.12,44.36,44.07,44.2,133300.0,35.1599,35.3512,35.1201,35.2237,133300.0
2011-11-01 15:20:00,44.2,44.23,44.01,44.16,166000.0,35.2237,35.2476,35.0723,35.1918,166000.0
2011-11-01 15:30:00,44.16,44.47,44.14,44.43,267900.0,35.1918,35.4388,35.1759,35.407,267900.0
2011-11-01 15:40:00,44.43,44.43,43.81,43.91,455200.0,35.407,35.407,34.9129,34.9926,455200.0
2011-11-01 15:50:00,43.92,43.94,43.65,43.78,733200.0,35.0005,35.0165,34.7854,34.889,733200.0
2011-11-02 09:30:00,44.73,45.11,44.65,44.72,91200.0,35.646,35.9489,35.5823,35.6381,91200.0
2011-11-02 09:40:00,44.73,44.86,44.58,44.8,157600.0,35.646,35.7496,35.5265,35.7018,157600.0
2011-11-02 09:50:00,44.79,44.82,44.71,44.78,74000.0,35.6939,35.7178,35.6301,35.6859,74000.0
2011-11-02 10:00:00,44.8,44.99,44.79,44.99,66900.0,35.7018,35.8532,35.6939,35.8532,66900.0
2011-11-02 10:10:00,44.99,45.17,44.97,45.06,51800.0,35.8532,35.9967,35.8373,35.909,51800.0
2011-11-02 10:20:00,45.06,45.19,45.03,45.18,101100.0,35.909,36.0126,35.8851,36.0047,101100.0
2011-11-02 10:30:00,45.19,45.31,45.09,45.24,85700.0,36.0126,36.1083,35.9329,36.0525,85700.0
2011-11-02 10:40:00,45.23,45.49,45.12,45.48,75200.0,36.0445,36.2517,35.9568,36.2437,75200.0
2011-11-02 10:50:00,45.47,45.51,45.34,45.43,166900.0,36.2358,36.2676,36.1322,36.2039,166900.0
2011-11-02 11:00:00,45.44,45.59,45.43,45.59,148700.0,36.2119,36.3314,36.2039,36.3314,148700.0
2011-11-02 11:10:00,45.58,45.6,45.48,45.53,80600.0,36.3234,36.3394,36.2437,36.2836,80600.0
2011-11-02 11:20:00,45.53,45.57,45.47,45.51,110400.0,36.2836,36.3155,36.2358,36.2676,110400.0
2011-11-02 11:30:00,45.53,45.55,45.43,45.46,76600.0,36.2836,36.2995,36.2039,36.2278,76600.0
2011-11-02 11:40:00,45.45,45.57,45.45,45.48,44900.0,36.2198,36.3155,36.2198,36.2437,44900.0
2011-11-02 11:50:00,45.49,45.57,45.44,45.55,57900.0,36.2517,36.3155,36.2119,36.2995,57900.0
2011-11-02 12:00:00,45.55,45.55,45.42,45.47,92100.0,36.2995,36.2995,36.1959,36.2358,92100.0
2011-11-02 12:10:00,45.47,45.55,45.32,45.42,82300.0,36.2358,36.2995,36.1162,36.1959,82300.0
2011-11-02 12:20:00,45.42,45.43,45.3,45.43,43400.0,36.1959,36.2039,36.1003,36.2039,43400.0
2011-11-02 12:30:00,45.44,45.51,45.27,45.41,80900.0,36.2119,36.2676,36.0764,36.1879,80900.0
2011-11-02 12:40:00,45.43,45.6,45.24,45.24,75600.0,36.2039,36.3394,36.0525,36.0525,75600.0
2011-11-02 12:50:00,45.24,45.4,45.21,45.22,50900.0,36.0525,36.18,36.0286,36.0365,50900.0
2011-11-02 13:00:00,45.22,45.23,45.01,45.16,134000.0,36.0365,36.0445,35.8692,35.9887,134000.0
2011-11-02 13:10:00,45.16,45.22,45.04,45.1,100300.0,35.9887,36.0365,35.8931,35.9409,100300.0
2011-11-02 13:20:00,45.1,45.24,44.92,45.24,123600.0,35.9409,36.0525,35.7975,36.0525,123600.0
2011-11-02 13:30:00,45.24,45.33,45.21,45.27,70500.0,36.0525,36.1242,36.0286,36.0764,70500.0
2011-11-02 13:40:00,45.27,45.56,45.22,45.46,71700.0,36.0764,36.3075,36.0365,36.2278,71700.0
2011-11-02 13:50:00,45.46,45.48,45.21,45.22,89000.0,36.2278,36.2437,36.0286,36.0365,89000.0
2011-11-02 14:00:00,45.21,45.42,45.14,45.32,166600.0,36.0286,36.1959,35.9728,36.1162,166600.0
2011-11-02 14:10:00,45.32,45.33,45.2,45.23,168500.0,36.1162,36.1242,36.0206,36.0445,168500.0
2011-11-02 14:20:00,45.23,45.36,45.22,45.3,149500.0,36.0445,36.1481,36.0365,36.1003,149500.0
2011-11-02 14:30:00,45.3,45.47,45.27,45.4,113200.0,36.1003,36.2358,36.0764,36.18,113200.0
2011-11-02 14:40:00,45.37,45.38,45.26,45.27,190800.0,36.1561,36.164,36.0684,36.0764,190800.0
2011-11-02 14:50:00,45.27,45.31,45.23,45.27,193700.0,36.0764,36.1083,36.0445,36.0764,193700.0
2011-11-02 15:00:00,45.28,45.31,45.09,45.26,239800.0,36.0843,36.1083,35.9329,36.0684,239800.0
2011-11-02 15:10:00,45.27,45.32,45.22,45.3,139500.0,36.0764,36.1162,36.0365,36.1003,139500.0
2011-11-02 15:20:00,45.3,45.35,45.17,45.23,233400.0,36.1003,36.1401,35.9967,36.0445,233400.0
2011-11-02 15:30:00,45.23,45.3,45.04,45.1,207200.0,36.0445,36.1003,35.8931,35.9409,207200.0
2011-11-02 15:40:00,45.1,45.13,44.98,45.05,332200.0,35.9409,35.9648,35.8453,35.9011,332200.0
2011-11-02 15:50:00,45.05,45.29,45.01,45.19,683300.0,35.9011,36.0923,35.8692,36.0126,683300.0
2011-11-03 09:30:00,45.72,46.03,45.6,45.73,221300.0,36.435,36.682,36.3394,36.443,221300.0
2011-11-03 09:40:00,45.73,45.85,45.54,45.54,226300.0,36.443,36.5386,36.2915,36.2915,226300.0
2011-11-03 09:50:00,45.54,45.57,45.15,45.2,107200.0,36.2915,36.3155,35.9807,36.0206,107200.0
2011-11-03 10:00:00,45.22,45.26,44.67,45.01,187200.0,36.0365,36.0684,35.5982,35.8692,187200.0
2011-11-03 10:10:00,45.02,45.46,44.97,45.4,234100.0,35.8771,36.2278,35.8373,36.18,234100.0
2011-11-03 10:20:00,45.41,45.65,45.27,45.57,277300.0,36.1879,36.3792,36.0764,36.3155,277300.0
2011-11-03 10:30:00,45.56,45.77,45.33,45.42,179200.0,36.3075,36.4748,36.1242,36.1959,179200.0
2011-11-03 10:40:00,45.44,45.92,45.44,45.77,242300.0,36.2119,36.5944,36.2119,36.4748,242300.0
2011-11-03 10:50:00,45.78,46.06,45.77,45.9,213400.0,36.4828,36.7059,36.4748,36.5784,213400.0
2011-11-03 11:00:00,45.86,45.97,45.66,45.85,152500.0,36.5466,36.6342,36.3872,36.5386,152500.0
2011-11-03 11:10:00,45.84,46.11,45.84,46.1,104500.0,36.5306,36.7458,36.5306,36.7378,104500.0
2011-11-03 11:20:00,46.11,46.17,46.04,46.07,51800.0,36.7458,36.7936,36.69,36.7139,51800.0
2011-11-03 11:30:00,46.07,46.1,45.88,45.9,97100.0,36.7139,36.7378,36.5625,36.5784,97100.0
2011-11-03 11:40:00,45.89,46.13,45.89,46.11,108600.0,36.5705,36.7617,36.5705,36.7458,108600.0
2011-11-03 11:50:00,46.1,46.2,45.94,45.96,112000.0,36.7378,36.8175,36.6103,36.6262,112000.0
2011-11-03 12:00:00,45.96,46.17,45.91,46.14,82400.0,36.6262,36.7936,36.5864,36.7697,82400.0
2011-11-03 12:10:00,46.17,46.2,45.97,45.99,68400.0,36.7936,36.8175,36.6342,36.6502,68400.0
2011-11-03 12:20:00,45.99,46.23,45.94,46.17,80500.0,36.6502,36.8414,36.6103,36.7936,80500.0
2011-11-03 12:30:00,46.19,46.24,46.09,46.12,96600.0,36.8095,36.8494,36.7298,36.7538,96600.0
2011-11-03 12:40:00,46.11,46.38,46.05,46.35,71600.0,36.7458,36.961,36.698,36.937,71600.0
2011-11-03 12:50:00,46.35,46.47,46.33,46.44,70000.0,36.937,37.0327,36.9211,37.0088,70000.0
2011-11-03 13:00:00,46.43,46.5,46.37,46.49,98300.0,37.0008,37.0566,36.953,37.0486,98300.0
2011-11-03 13:10:00,46.48,46.52,46.37,46.46,82000.0,37.0406,37.0725,36.953,37.0247,82000.0
2011-11-03 13:20:00,46.47,46.5,46.36,46.37,114900.0,37.0327,37.0566,36.945,36.953,114900.0
2011-11-03 13:30:00,46.37,46.5,46.33,46.49,62300.0,36.953,37.0566,36.9211,37.0486,62300.0
2011-11-03 13:40:00,46.49,46.68,46.46,46.67,131800.0,37.0486,37.2,37.0247,37.1921,131800.0
2011-11-03 13:50:00,46.67,46.8,46.46,46.5,234200.0,37.1921,37.2957,37.0247,37.0566,234200.0
2011-11-03 14:00:00,46.5,46.67,46.41,46.65,160000.0,37.0566,37.1921,36.9849,37.1761,160000.0
2011-11-03 14:10:00,46.67,46.7,46.51,46.53,130400.0,37.1921,37.216,37.0646,37.0805,130400.0
2011-11-03 14:20:00,46.53,46.55,46.43,46.47,117800.0,37.0805,37.0964,37.0008,37.0327,117800.0
2011-11-03 14:30:00,46.47,46.65,46.44,46.62,145500.0,37.0327,37.1761,37.0088,37.1522,145500.0
2011-11-03 14:40:00,46.63,46.64,46.34,46.39,82700.0,37.1602,37.1682,36.9291,36.9689,82700.0
2011-11-03 14:50:00,46.39,46.44,46.3,46.39,1343400.0,36.9689,37.0088,36.8972,36.9689,1343400.0
2011-11-03 15:00:00,46.39,46.67,46.39,46.63,107600.0,36.9689,37.1921,36.9689,37.1602,107600.0
2011-11-03 15:10:00,46.63,46.7,46.56,46.61,169700.0,37.1602,37.216,37.1044,37.1442,169700.0
2011-11-03 15:20:00,46.6,46.75,46.55,46.74,191200.0,37.1363,37.2558,37.0964,37.2478,191200.0
2011-11-03 15:30:00,46.75,46.93,46.53,46.54,253800.0,37.2558,37.3993,37.0805,37.0885,253800.0
2011-11-03 15:40:00,46.55,46.71,46.43,46.71,439800.0,37.0964,37.2239,37.0008,37.2239,439800.0
2011-11-03 15:50:00,46.71,46.83,46.63,46.72,465400.0,37.2239,37.3196,37.1602,37.2319,465400.0
2011-11-04 09:30:00,46.43,46.43,45.79,46.15,128100.0,37.0008,37.0008,36.4908,36.7777,128100.0
2011-11-04 09:40:00,46.16,46.3,46.06,46.16,93400.0,36.7856,36.8972,36.7059,36.7856,93400.0
2011-11-04 09:50:00,46.14,46.33,45.95,46.03,88700.0,36.7697,36.9211,36.6183,36.682,88700.0
2011-11-04 10:00:00,46.02,46.06,45.86,45.9,75300.0,36.6741,36.7059,36.5466,36.5784,75300.0
2011-11-04 10:10:00,45.92,46.15,45.92,46.03,82100.0,36.5944,36.7777,36.5944,36.682,82100.0
2011-11-04 10:20:00,46.02,46.02,45.8,45.96,69800.0,36.6741,36.6741,36.4987,36.6262,69800.0
2011-11-04 10:30:00,45.93,45.95,45.68,45.77,83500.0,36.6023,36.6183,36.4031,36.4748,83500.0
2011-11-04 10:40:00,45.76,46.08,45.73,46.07,106900.0,36.4669,36.7219,36.443,36.7139,106900.0
2011-11-04 10:50:00,46.07,46.14,45.94,46.14,100000.0,36.7139,36.7697,36.6103,36.7697,100000.0
2011-11-04 11:00:00,46.13,46.28,46.02,46.04,88400.0,36.7617,36.8813,36.6741,36.69,88400.0
2011-11-04 11:10:00,46.02,46.11,45.83,45.89,60900.0,36.6741,36.7458,36.5227,36.5705,60900.0
2011-11-04 11:20:00,45.88,46.05,45.8,45.99,80300.0,36.5625,36.698,36.4987,36.6502,80300.0
2011-11-04 11:30:00,45.99,46.01,45.74,45.87,61700.0,36.6502,36.6661,36.4509,36.5545,61700.0
2011-11-04 11:40:00,45.9,45.95,45.79,45.86,64200.0,36.5784,36.6183,36.4908,36.5466,64200.0
2011-11-04 11:50:00,45.85,45.87,45.75,45.84,40400.0,36.5386,36.5545,36.4589,36.5306,40400.0
2011-11-04 12:00:00,45.84,45.9,45.73,45.74,48300.0,36.5306,36.5784,36.443,36.4509,48300.0
2011-11-04 12:10:00,45.75,45.9,45.75,45.89,42900.0,36.4589,36.5784,36.4589,36.5705,42900.0
2011-11-04 12:20:00,45.89,46.08,45.81,46.08,92800.0,36.5705,36.7219,36.5067,36.7219,92800.0
2011-11-04 12:30:00,46.07,46.16,45.89,45.9,50600.0,36.7139,36.7856,36.5705,36.5784,50600.0
2011-11-04 12:40:00,45.91,45.95,45.78,45.81,25400.0,36.5864,36.6183,36.4828,36.5067,25400.0
2011-11-04 12:50:00,45.82,45.92,45.78,45.88,27500.0,36.5147,36.5944,36.4828,36.5625,27500.0
2011-11-04 13:00:00,45.88,46.0,45.83,45.99,30700.0,36.5625,36.6581,36.5227,36.6502,30700.0
2011-11-04 13:10:00,45.98,46.2,45.98,46.15,43300.0,36.6422,36.8175,36.6422,36.7777,43300.0
2011-11-04 13:20:00,46.16,46.26,46.12,46.14,86800.0,36.7856,36.8653,36.7538,36.7697,86800.0
2011-11-04 13:30:00,46.14,46.19,46.03,46.05,62200.0,36.7697,36.8095,36.682,36.698,62200.0
2011-11-04 13:40:00,46.05,46.3,46.03,46.23,66300.0,36.698,36.8972,36.682,36.8414,66300.0
2011-11-04 13:50:00,46.22,46.31,46.05,46.09,72100.0,36.8334,36.9052,36.698,36.7298,72100.0
2011-11-04 14:00:00,46.08,46.12,46.03,46.08,37300.0,36.7219,36.7538,36.682,36.7219,37300.0
2011-11-04 14:10:00,46.08,46.14,46.01,46.13,46100.0,36.7219,36.7697,36.6661,36.7617,46100.0
2011-11-04 14:20:00,46.12,46.24,46.1,46.12,44300.0,36.7538,36.8494,36.7378,36.7538,44300.0
2011-11-04 14:30:00,46.11,46.2,45.92,45.92,44000.0,36.7458,36.8175,36.5944,36.5944,44000.0
2011-11-04 14:40:00,45.92,46.09,45.9,46.03,52800.0,36.5944,36.7298,36.5784,36.682,52800.0
2011-11-04 14:50:00,46.02,46.03,45.93,46.01,54500.0,36.6741,36.682,36.6023,36.6661,54500.0
2011-11-04 15:00:00,46.01,46.02,45.76,45.81,83900.0,36.6661,36.6741,36.4669,36.5067,83900.0
2011-11-04 15:10:00,45.81,45.92,45.75,45.92,69100.0,36.5067,36.5944,36.4589,36.5944,69100.0
2011-11-04 15:20:00,45.92,46.02,45.78,45.99,78600.0,36.5944,36.6741,36.4828,36.6502,78600.0
2011-11-04 15:30:00,45.98,46.09,45.93,45.97,122000.0,36.6422,36.7298,36.6023,36.6342,122000.0
2011-11-04 15:40:00,45.99,46.34,45.99,46.22,145000.0,36.6502,36.9291,36.6502,36.8334,145000.0
2011-11-04 15:50:00,46.21,46.21,46.01,46.17,358300.0,36.8255,36.8255,36.6661,36.7936,358300.0
2011-11-07 09:30:00,45.98,46.49,45.98,46.42,72200.0,36.6422,37.0486,36.6422,36.9928,72200.0
2011-11-07 09:40:00,46.43,46.54,46.23,46.37,44800.0,37.0008,37.0885,36.8414,36.953,44800.0
2011-11-07 09:50:00,46.34,46.5,46.32,46.41,42700.0,36.9291,37.0566,36.9131,36.9849,42700.0
2011-11-07 10:00:00,46.44,46.45,46.22,46.34,24100.0,37.0088,37.0167,36.8334,36.9291,24100.0
2011-11-07 10:10:00,46.34,46.46,46.17,46.22,44400.0,36.9291,37.0247,36.7936,36.8334,44400.0
2011-11-07 10:20:00,46.22,46.27,46.13,46.16,26900.0,36.8334,36.8733,36.7617,36.7856,26900.0
2011-11-07 10:30:00,46.14,46.15,45.9,46.0,44500.0,36.7697,36.7777,36.5784,36.6581,44500.0
2011-11-07 10:40:00,46.0,46.12,45.87,45.93,45300.0,36.6581,36.7538,36.5545,36.6023,45300.0
2011-11-07 10:50:00,45.94,46.02,45.75,45.9,44300.0,36.6103,36.6741,36.4589,36.5784,44300.0
2011-11-07 11:00:00,45.89,46.08,45.84,45.93,50100.0,36.5705,36.7219,36.5306,36.6023,50100.0
2011-11-07 11:10:00,45.95,46.12,45.92,45.97,40800.0,36.6183,36.7538,36.5944,36.6342,40800.0
2011-11-07 11:20:00,45.95,45.98,45.75,45.83,48700.0,36.6183,36.6422,36.4589,36.5227,48700.0
2011-11-07 11:30:00,45.83,45.85,45.72,45.82,87900.0,36.5227,36.5386,36.435,36.5147,87900.0
2011-11-07 11:40:00,45.82,45.88,45.71,45.8,40400.0,36.5147,36.5625,36.427,36.4987,40400.0
2011-11-07 11:50:00,45.8,45.91,45.71,45.73,37200.0,36.4987,36.5864,36.427,36.443,37200.0
2011-11-07 12:00:00,45.73,45.86,45.71,45.83,34700.0,36.443,36.5466,36.427,36.5227,34700.0
2011-11-07 12:10:00,45.83,45.86,45.55,45.55,43000.0,36.5227,36.5466,36.2995,36.2995,43000.0
2011-11-07 12:20:00,45.55,45.59,45.5,45.56,44600.0,36.2995,36.3314,36.2597,36.3075,44600.0
2011-11-07 12:30:00,45.55,45.59,45.47,45.58,54200.0,36.2995,36.3314,36.2358,36.3234,54200.0
2011-11-07 12:40:00,45.58,45.68,45.57,45.61,28700.0,36.3234,36.4031,36.3155,36.3473,28700.0
2011-11-07 12:50:00,45.6,45.63,45.57,45.58,50000.0,36.3394,36.3633,36.3155,36.3234,50000.0
2011-11-07 13:00:00,45.58,45.6,45.51,45.55,29600.0,36.3234,36.3394,36.2676,36.2995,29600.0
2011-11-07 13:10:00,45.54,45.67,45.52,45.67,46900.0,36.2915,36.3951,36.2756,36.3951,46900.0
2011-11-07 13:20:00,45.67,45.72,45.61,45.63,50800.0,36.3951,36.435,36.3473,36.3633,50800.0
2011-11-07 13:30:00,45.63,45.66,45.58,45.61,28600.0,36.3633,36.3872,36.3234,36.3473,28600.0
2011-11-07 13:40:00,45.61,45.64,45.55,45.56,19400.0,36.3473,36.3712,36.2995,36.3075,19400.0
2011-11-07 13:50:00,45.56,45.88,45.56,45.83,77100.0,36.3075,36.5625,36.3075,36.5227,77100.0
2011-11-07 14:00:00,45.85,46.02,45.76,45.9,100400.0,36.5386,36.6741,36.4669,36.5784,100400.0
2011-11-07 14:10:00,45.93,46.09,45.9,45.91,67400.0,36.6023,36.7298,36.5784,36.5864,67400.0
2011-11-07 14:20:00,45.92,46.09,45.91,45.95,75700.0,36.5944,36.7298,36.5864,36.6183,75700.0
2011-11-07 14:30:00,45.96,46.07,45.89,46.06,83500.0,36.6262,36.7139,36.5705,36.7059,83500.0
2011-11-07 14:40:00,46.05,46.06,45.93,46.03,50100.0,36.698,36.7059,36.6023,36.682,50100.0
2011-11-07 14:50:00,46.02,46.21,46.0,46.21,73400.0,36.6741,36.8255,36.6581,36.8255,73400.0
2011-11-07 15:00:00,46.21,46.29,46.19,46.26,88900.0,36.8255,36.8892,36.8095,36.8653,88900.0
2011-11-07 15:10:00,46.27,46.38,46.14,46.14,93000.0,36.8733,36.961,36.7697,36.7697,93000.0
2011-11-07 15:20:00,46.13,46.23,46.09,46.09,56900.0,36.7617,36.8414,36.7298,36.7298,56900.0
2011-11-07 15:30:00,46.1,46.3,46.05,46.28,113900.0,36.7378,36.8972,36.698,36.8813,113900.0
2011-11-07 15:40:00,46.28,46.32,46.17,46.24,169400.0,36.8813,36.9131,36.7936,36.8494,169400.0
2011-11-07 15:50:00,46.24,46.4,46.2,46.36,271400.0,36.8494,36.9769,36.8175,36.945,271400.0
2011-11-08 09:30:00,46.63,46.85,46.44,46.5,76100.0,37.1602,37.3355,37.0088,37.0566,76100.0
2011-11-08 09:40:00,46.51,46.64,46.41,46.44,56200.0,37.0646,37.1682,36.9849,37.0088,56200.0
2011-11-08 09:50:00,46.45,46.61,46.4,46.59,62100.0,37.0167,37.1442,36.9769,37.1283,62100.0
2011-11-08 10:00:00,46.6,46.65,46.46,46.46,42300.0,37.1363,37.1761,37.0247,37.0247,42300.0
2011-11-08 10:10:00,46.44,46.45,46.16,46.19,158300.0,37.0088,37.0167,36.7856,36.8095,158300.0
2011-11-08 10:20:00,46.2,46.27,45.9,46.01,82100.0,36.8175,36.8733,36.5784,36.6661,82100.0
2011-11-08 10:30:00,46.01,46.12,45.92,45.98,102400.0,36.6661,36.7538,36.5944,36.6422,102400.0
2011-11-08 10:40:00,45.98,46.21,45.96,46.1,91300.0,36.6422,36.8255,36.6262,36.7378,91300.0
2011-11-08 10:50:00,46.1,46.12,45.91,45.93,85100.0,36.7378,36.7538,36.5864,36.6023,85100.0
2011-11-08 11:00:00,45.92,45.99,45.76,45.86,124800.0,36.5944,36.6502,36.4669,36.5466,124800.0
2011-11-08 11:10:00,45.86,45.88,45.66,45.75,69800.0,36.5466,36.5625,36.3872,36.4589,69800.0
2011-11-08 11:20:00,45.75,45.76,45.6,45.61,51200.0,36.4589,36.4669,36.3394,36.3473,51200.0
2011-11-08 11:30:00,45.62,45.82,45.61,45.69,73500.0,36.3553,36.5147,36.3473,36.4111,73500.0
2011-11-08 11:40:00,45.68,45.81,45.64,45.8,50300.0,36.4031,36.5067,36.3712,36.4987,50300.0
2011-11-08 11:50:00,45.79,45.87,45.71,45.77,55300.0,36.4908,36.5545,36.427,36.4748,55300.0
2011-11-08 12:00:00,45.77,45.88,45.68,45.86,58200.0,36.4748,36.5625,36.4031,36.5466,58200.0
2011-11-08 12:10:00,45.85,45.92,45.83,45.91,61800.0,36.5386,36.5944,36.5227,36.5864,61800.0
2011-11-08 12:20:00,45.92,45.97,45.84,45.86,32300.0,36.5944,36.6342,36.5306,36.5466,32300.0
2011-11-08 12:30:00,45.87,45.98,45.87,45.89,89500.0,36.5545,36.6422,36.5545,36.5705,89500.0
2011-11-08 12:40:00,45.88,45.91,45.77,45.81,36800.0,36.5625,36.5864,36.4748,36.5067,36800.0
2011-11-08 12:50:00,45.82,45.91,45.76,45.87,35000.0,36.5147,36.5864,36.4669,36.5545,35000.0
2011-11-08 13:00:00,45.87,45.96,45.83,45.83,25200.0,36.5545,36.6262,36.5227,36.5227,25200.0
2011-11-08 13:10:00,45.84,45.86,45.75,45.86,32500.0,36.5306,36.5466,36.4589,36.5466,32500.0
2011-11-08 13:20:00,45.85,46.01,45.8,46.0,31900.0,36.5386,36.6661,36.4987,36.6581,31900.0
2011-11-08 13:30:00,46.0,46.02,45.93,46.02,54600.0,36.6581,36.6741,36.6023,36.6741,54600.0
2011-11-08 13:40:00,46.03,46.37,46.01,46.29,90900.0,36.682,36.953,36.6661,36.8892,90900.0
2011-11-08 13:50:00,46.29,46.46,46.25,46.41,154900.0,36.8892,37.0247,36.8574,36.9849,154900.0
2011-11-08 14:00:00,46.42,46.49,46.33,46.41,116500.0,36.9928,37.0486,36.9211,36.9849,116500.0
2011-11-08 14:10:00,46.41,46.49,46.34,46.38,61800.0,36.9849,37.0486,36.9291,36.961,61800.0
2011-11-08 14:20:00,46.37,46.6,46.34,46.6,109600.0,36.953,37.1363,36.9291,37.1363,109600.0
2011-11-08 14:30:00,46.61,46.68,46.55,46.68,138100.0,37.1442,37.2,37.0964,37.2,138100.0
2011-11-08 14:40:00,46.67,46.8,46.63,46.71,135600.0,37.1921,37.2957,37.1602,37.2239,135600.0
2011-11-08 14:50:00,46.69,46.77,46.62,46.71,83500.0,37.208,37.2718,37.1522,37.2239,83500.0
2011-11-08 15:00:00,46.71,46.72,46.5,46.56,79000.0,37.2239,37.2319,37.0566,37.1044,79000.0
2011-11-08 15:10:00,46.56,46.77,46.55,46.75,73300.0,37.1044,37.2718,37.0964,37.2558,73300.0
2011-11-08 15:20:00,46.73,46.75,46.63,46.75,67500.0,37.2399,37.2558,37.1602,37.2558,67500.0
2011-11-08 15:30:00,46.76,46.9,46.76,46.83,142400.0,37.2638,37.3754,37.2638,37.3196,142400.0
2011-11-08 15:40:00,46.82,46.83,46.68,46.8,149600.0,37.3116,37.3196,37.2,37.2957,149600.0
2011-11-08 15:50:00,46.8,46.94,46.78,46.83,354700.0,37.2957,37.4072,37.2797,37.3196,354700.0
2011-11-09 09:30:00,45.87,45.99,45.5,45.86,127100.0,36.5545,36.6502,36.2597,36.5466,127100.0
2011-11-09 09:40:00,45.85,45.98,45.62,45.68,139200.0,36.5386,36.6422,36.3553,36.4031,139200.0
2011-11-09 09:50:00,45.68,45.69,45.36,45.43,138800.0,36.4031,36.4111,36.1481,36.2039,138800.0
2011-11-09 10:00:00,45.46,45.55,45.34,45.49,118500.0,36.2278,36.2995,36.1322,36.2517,118500.0
2011-11-09 10:10:00,45.49,45.64,45.38,45.39,118900.0,36.2517,36.3712,36.164,36.172,118900.0
2011-11-09 10:20:00,45.38,45.44,45.16,45.23,125500.0,36.164,36.2119,35.9887,36.0445,125500.0
2011-11-09 10:30:00,45.23,45.29,45.08,45.09,98800.0,36.0445,36.0923,35.925,35.9329,98800.0
2011-11-09 10:40:00,45.09,45.46,45.03,45.4,111800.0,35.9329,36.2278,35.8851,36.18,111800.0
2011-11-09 10:50:00,45.4,45.55,45.31,45.46,59900.0,36.18,36.2995,36.1083,36.2278,59900.0
2011-11-09 11:00:00,45.47,45.58,45.38,45.54,82100.0,36.2358,36.3234,36.164,36.2915,82100.0
2011-11-09 11:10:00,45.53,45.69,45.51,45.64,68800.0,36.2836,36.4111,36.2676,36.3712,68800.0
2011-11-09 11:20:00,45.65,45.65,45.48,45.51,44600.0,36.3792,36.3792,36.2437,36.2676,44600.0
2011-11-09 11:30:00,45.51,45.7,45.48,45.6,86100.0,36.2676,36.4191,36.2437,36.3394,86100.0
2011-11-09 11:40:00,45.6,45.65,45.5,45.65,35100.0,36.3394,36.3792,36.2597,36.3792,35100.0
2011-11-09 11:50:00,45.65,45.7,45.54,45.54,49500.0,36.3792,36.4191,36.2915,36.2915,49500.0
2011-11-09 12:00:00,45.55,45.59,45.4,45.42,84500.0,36.2995,36.3314,36.18,36.1959,84500.0
2011-11-09 12:10:00,45.44,45.49,45.37,45.39,63400.0,36.2119,36.2517,36.1561,36.172,63400.0
2011-11-09 12:20:00,45.39,45.41,45.21,45.22,95800.0,36.172,36.1879,36.0286,36.0365,95800.0
2011-11-09 12:30:00,45.24,45.32,45.2,45.25,48700.0,36.0525,36.1162,36.0206,36.0604,48700.0
2011-11-09 12:40:00,45.25,45.27,45.15,45.23,72600.0,36.0604,36.0764,35.9807,36.0445,72600.0
2011-11-09 12:50:00,45.23,45.33,45.2,45.3,41000.0,36.0445,36.1242,36.0206,36.1003,41000.0
2011-11-09 13:00:00,45.3,45.35,45.19,45.25,62500.0,36.1003,36.1401,36.0126,36.0604,62500.0
2011-11-09 13:10:00,45.24,45.24,45.03,45.06,54100.0,36.0525,36.0525,35.8851,35.909,54100.0
2011-11-09 13:20:00,45.07,45.1,45.01,45.09,68800.0,35.917,35.9409,35.8692,35.9329,68800.0
2011-11-09 13:30:00,45.09,45.13,45.02,45.03,79300.0,35.9329,35.9648,35.8771,35.8851,79300.0
2011-11-09 13:40:00,45.03,45.03,44.78,44.78,137500.0,35.8851,35.8851,35.6859,35.6859,137500.0
2011-11-09 13:50:00,44.78,44.8,44.6,44.68,121500.0,35.6859,35.7018,35.5424,35.6062,121500.0
2011-11-09 14:00:00,44.67,44.68,44.25,44.43,216400.0,35.5982,35.6062,35.2635,35.407,216400.0
2011-11-09 14:10:00,44.43,44.62,44.35,44.57,102300.0,35.407,35.5584,35.3432,35.5185,102300.0
2011-11-09 14:20:00,44.57,44.63,44.28,44.43,192300.0,35.5185,35.5664,35.2874,35.407,192300.0
2011-11-09 14:30:00,44.44,44.46,44.27,44.39,187900.0,35.4149,35.4309,35.2795,35.3751,187900.0
2011-11-09 14:40:00,44.38,44.44,44.26,44.34,223800.0,35.3671,35.4149,35.2715,35.3352,223800.0
2011-11-09 14:50:00,44.35,44.54,44.31,44.45,210400.0,35.3432,35.4946,35.3113,35.4229,210400.0
2011-11-09 15:00:00,44.45,44.71,44.43,44.66,314200.0,35.4229,35.6301,35.407,35.5903,314200.0
2011-11-09 15:10:00,44.65,44.78,44.6,44.76,182800.0,35.5823,35.6859,35.5424,35.67,182800.0
2011-11-09 15:20:00,44.75,44.9,44.7,44.7,568300.0,35.662,35.7815,35.6221,35.6221,568300.0
2011-11-09 15:30:00,44.7,44.73,44.34,44.35,337100.0,35.6221,35.646,35.3352,35.3432,337100.0
2011-11-09 15:40:00,44.34,44.45,44.15,44.26,435500.0,35.3352,35.4229,35.1838,35.2715,435500.0
2011-11-09 15:50:00,44.26,44.54,44.19,44.4,966100.0,35.2715,35.4946,35.2157,35.3831,966100.0
2011-11-10 09:30:00,45.1,45.29,44.87,44.93,164900.0,35.9409,36.0923,35.7576,35.8054,164900.0
2011-11-10 09:40:00,44.9,44.96,44.77,44.78,60500.0,35.7815,35.8293,35.6779,35.6859,60500.0
2011-11-10 09:50:00,44.78,44.79,44.63,44.67,56800.0,35.6859,35.6939,35.5664,35.5982,56800.0
2011-11-10 10:00:00,44.66,44.89,44.53,44.61,106000.0,35.5903,35.7735,35.4867,35.5504,106000.0
2011-11-10 10:10:00,44.62,44.77,44.44,44.54,60200.0,35.5584,35.6779,35.4149,35.4946,60200.0
2011-11-10 10:20:00,44.53,44.7,44.45,44.51,58300.0,35.4867,35.6221,35.4229,35.4707,58300.0
2011-11-10 10:30:00,44.51,44.63,44.32,44.63,46100.0,35.4707,35.5664,35.3193,35.5664,46100.0
2011-11-10 10:40:00,44.63,44.63,44.36,44.38,87700.0,35.5664,35.5664,35.3512,35.3671,87700.0
2011-11-10 10:50:00,44.37,44.61,44.37,44.47,147900.0,35.3592,35.5504,35.3592,35.4388,147900.0
2011-11-10 11:00:00,44.48,44.58,44.41,44.48,143800.0,35.4468,35.5265,35.391,35.4468,143800.0
2011-11-10 11:10:00,44.48,44.52,44.31,44.39,83100.0,35.4468,35.4787,35.3113,35.3751,83100.0
2011-11-10 11:20:00,44.4,44.43,44.21,44.27,80000.0,35.3831,35.407,35.2316,35.2795,80000.0
2011-11-10 11:30:00,44.25,44.32,44.19,44.28,85600.0,35.2635,35.3193,35.2157,35.2874,85600.0
2011-11-10 11:40:00,44.27,44.65,44.27,44.6,101100.0,35.2795,35.5823,35.2795,35.5424,101100.0
2011-11-10 11:50:00,44.58,44.63,44.52,44.58,71400.0,35.5265,35.5664,35.4787,35.5265,71400.0
2011-11-10 12:00:00,44.57,44.63,44.49,44.63,47900.0,35.5185,35.5664,35.4548,35.5664,47900.0
2011-11-10 12:10:00,44.62,44.7,44.52,44.59,60900.0,35.5584,35.6221,35.4787,35.5345,60900.0
2011-11-10 12:20:00,44.58,44.66,44.51,44.51,43500.0,35.5265,35.5903,35.4707,35.4707,43500.0
2011-11-10 12:30:00,44.51,44.53,44.22,44.28,62500.0,35.4707,35.4867,35.2396,35.2874,62500.0
2011-11-10 12:40:00,44.28,44.44,44.28,44.44,31200.0,35.2874,35.4149,35.2874,35.4149,31200.0
2011-11-10 12:50:00,44.43,44.6,44.43,44.55,79200.0,35.407,35.5424,35.407,35.5026,79200.0
2011-11-10 13:00:00,44.54,44.56,44.36,44.37,68800.0,35.4946,35.5106,35.3512,35.3592,68800.0
2011-11-10 13:10:00,44.38,44.87,44.38,44.74,107200.0,35.3671,35.7576,35.3671,35.654,107200.0
2011-11-10 13:20:00,44.74,44.78,44.53,44.55,91800.0,35.654,35.6859,35.4867,35.5026,91800.0
2011-11-10 13:30:00,44.57,44.67,44.46,44.5,109700.0,35.5185,35.5982,35.4309,35.4628,109700.0
2011-11-10 13:40:00,44.5,44.6,44.37,44.4,101600.0,35.4628,35.5424,35.3592,35.3831,101600.0
2011-11-10 13:50:00,44.41,44.61,44.38,44.59,77800.0,35.391,35.5504,35.3671,35.5345,77800.0
2011-11-10 14:00:00,44.6,44.63,44.32,44.42,103300.0,35.5424,35.5664,35.3193,35.399,103300.0
2011-11-10 14:10:00,44.43,44.62,44.4,44.54,76600.0,35.407,35.5584,35.3831,35.4946,76600.0
2011-11-10 14:20:00,44.52,44.52,44.31,44.35,152700.0,35.4787,35.4787,35.3113,35.3432,152700.0
2011-11-10 14:30:00,44.36,44.43,44.28,44.31,95700.0,35.3512,35.407,35.2874,35.3113,95700.0
2011-11-10 14:40:00,44.31,44.49,44.29,44.38,91500.0,35.3113,35.4548,35.2954,35.3671,91500.0
2011-11-10 14:50:00,44.39,44.41,44.2,44.21,76800.0,35.3751,35.391,35.2237,35.2316,76800.0
2011-11-10 15:00:00,44.22,44.36,44.19,44.26,123900.0,35.2396,35.3512,35.2157,35.2715,123900.0
2011-11-10 15:10:00,44.27,44.42,44.27,44.31,82000.0,35.2795,35.399,35.2795,35.3113,82000.0
2011-11-10 15:20:00,44.31,44.56,44.23,44.5,183200.0,35.3113,35.5106,35.2476,35.4628,183200.0
2011-11-10 15:30:00,44.5,44.52,44.32,44.44,206600.0,35.4628,35.4787,35.3193,35.4149,206600.0
2011-11-10 15:40:00,44.44,44.51,44.36,44.49,240300.0,35.4149,35.4707,35.3512,35.4548,240300.0
2011-11-10 15:50:00,44.48,44.64,44.45,44.51,551800.0,35.4468,35.5743,35.4229,35.4707,551800.0
2011-11-11 09:30:00,45.27,45.45,45.06,45.1,95200.0,36.0764,36.2198,35.909,35.9409,95200.0
2011-11-11 09:40:00,45.14,45.29,44.92,44.95,125000.0,35.9728,36.0923,35.7975,35.8214,125000.0
2011-11-11 09:50:00,44.95,45.01,44.67,44.68,216100.0,35.8214,35.8692,35.5982,35.6062,216100.0
2011-11-11 10:00:00,44.71,44.91,44.61,44.85,244600.0,35.6301,35.7895,35.5504,35.7417,244600.0
2011-11-11 10:10:00,44.87,45.03,44.81,44.82,61400.0,35.7576,35.8851,35.7098,35.7178,61400.0
2011-11-11 10:20:00,44.82,44.98,44.79,44.92,88700.0,35.7178,35.8453,35.6939,35.7975,88700.0
2011-11-11 10:30:00,44.92,45.1,44.91,45.04,74900.0,35.7975,35.9409,35.7895,35.8931,74900.0
2011-11-11 10:40:00,45.04,45.18,44.99,45.17,85100.0,35.8931,36.0047,35.8532,35.9967,85100.0
2011-11-11 10:50:00,45.15,45.35,45.12,45.31,97000.0,35.9807,36.1401,35.9568,36.1083,97000.0
2011-11-11 11:00:00,45.31,45.38,45.28,45.29,58600.0,36.1083,36.164,36.0843,36.0923,58600.0
2011-11-11 11:10:00,45.3,45.38,45.24,45.24,65000.0,36.1003,36.164,36.0525,36.0525,65000.0
2011-11-11 11:20:00,45.24,45.32,45.24,45.3,36500.0,36.0525,36.1162,36.0525,36.1003,36500.0
2011-11-11 11:30:00,45.31,45.33,45.25,45.33,28900.0,36.1083,36.1242,36.0604,36.1242,28900.0
2011-11-11 11:40:00,45.32,45.34,45.27,45.28,43700.0,36.1162,36.1322,36.0764,36.0843,43700.0
2011-11-11 11:50:00,45.27,45.3,45.23,45.3,21000.0,36.0764,36.1003,36.0445,36.1003,21000.0
2011-11-11 12:00:00,45.3,45.32,45.23,45.27,57700.0,36.1003,36.1162,36.0445,36.0764,57700.0
2011-11-11 12:10:00,45.27,45.33,45.23,45.25,59800.0,36.0764,36.1242,36.0445,36.0604,59800.0
2011-11-11 12:20:00,45.25,45.26,45.21,45.26,38800.0,36.0604,36.0684,36.0286,36.0684,38800.0
2011-11-11 12:30:00,45.26,45.29,45.19,45.21,43700.0,36.0684,36.0923,36.0126,36.0286,43700.0
2011-11-11 12:40:00,45.21,45.26,45.2,45.22,61000.0,36.0286,36.0684,36.0206,36.0365,61000.0
2011-11-11 12:50:00,45.22,45.26,45.19,45.25,28900.0,36.0365,36.0684,36.0126,36.0604,28900.0
2011-11-11 13:00:00,45.25,45.3,45.25,45.3,64100.0,36.0604,36.1003,36.0604,36.1003,64100.0
2011-11-11 13:10:00,45.28,45.32,45.27,45.28,18800.0,36.0843,36.1162,36.0764,36.0843,18800.0
2011-11-11 13:20:00,45.27,45.3,45.09,45.12,33600.0,36.0764,36.1003,35.9329,35.9568,33600.0
2011-11-11 13:30:00,45.11,45.18,45.11,45.17,32200.0,35.9489,36.0047,35.9489,35.9967,32200.0
2011-11-11 13:40:00,45.18,45.26,45.15,45.25,55000.0,36.0047,36.0684,35.9807,36.0604,55000.0
2011-11-11 13:50:00,45.24,45.25,45.16,45.2,40900.0,36.0525,36.0604,35.9887,36.0206,40900.0
2011-11-11 14:00:00,45.21,45.27,45.18,45.24,54700.0,36.0286,36.0764,36.0047,36.0525,54700.0
2011-11-11 14:10:00,45.23,45.3,45.21,45.28,88400.0,36.0445,36.1003,36.0286,36.0843,88400.0
2011-11-11 14:20:00,45.28,45.29,45.19,45.27,57400.0,36.0843,36.0923,36.0126,36.0764,57400.0
2011-11-11 14:30:00,45.28,45.31,45.2,45.2,58000.0,36.0843,36.1083,36.0206,36.0206,58000.0
2011-11-11 14:40:00,45.2,45.26,45.18,45.2,43600.0,36.0206,36.0684,36.0047,36.0206,43600.0
2011-11-11 14:50:00,45.2,45.27,45.12,45.19,55700.0,36.0206,36.0764,35.9568,36.0126,55700.0
2011-11-11 15:00:00,45.18,45.22,45.09,45.17,64400.0,36.0047,36.0365,35.9329,35.9967,64400.0
2011-11-11 15:10:00,45.17,45.17,45.07,45.09,98000.0,35.9967,35.9967,35.917,35.9329,98000.0
2011-11-11 15:20:00,45.09,45.1,45.01,45.07,115400.0,35.9329,35.9409,35.8692,35.917,115400.0
2011-11-11 15:30:00,45.07,45.07,44.93,44.96,124900.0,35.917,35.917,35.8054,35.8293,124900.0
2011-11-11 15:40:00,44.95,44.96,44.81,44.9,302300.0,35.8214,35.8293,35.7098,35.7815,302300.0
2011-11-11 15:50:00,44.9,45.03,44.89,45.01,554700.0,35.7815,35.8851,35.7735,35.8692,554700.0
2011-11-14 09:30:00,44.64,44.76,44.4,44.74,72600.0,35.5743,35.67,35.3831,35.654,72600.0
2011-11-14 09:40:00,44.73,44.75,44.31,44.37,97600.0,35.646,35.662,35.3113,35.3592,97600.0
2011-11-14 09:50:00,44.37,44.37,44.18,44.34,80600.0,35.3592,35.3592,35.2077,35.3352,80600.0
2011-11-14 10:00:00,44.31,44.5,44.24,44.44,175300.0,35.3113,35.4628,35.2556,35.4149,175300.0
2011-11-14 10:10:00,44.44,44.56,44.22,44.27,116000.0,35.4149,35.5106,35.2396,35.2795,116000.0
2011-11-14 10:20:00,44.29,44.3,44.17,44.2,61800.0,35.2954,35.3034,35.1998,35.2237,61800.0
2011-11-14 10:30:00,44.21,44.23,44.12,44.18,74800.0,35.2316,35.2476,35.1599,35.2077,74800.0
2011-11-14 10:40:00,44.18,44.18,43.99,44.07,92200.0,35.2077,35.2077,35.0563,35.1201,92200.0
2011-11-14 10:50:00,44.06,44.3,44.06,44.27,80700.0,35.1121,35.3034,35.1121,35.2795,80700.0
2011-11-14 11:00:00,44.26,44.44,44.23,44.38,76500.0,35.2715,35.4149,35.2476,35.3671,76500.0
2011-11-14 11:10:00,44.39,44.4,44.18,44.24,49000.0,35.3751,35.3831,35.2077,35.2556,49000.0
2011-11-14 11:20:00,44.25,44.32,44.12,44.13,49300.0,35.2635,35.3193,35.1599,35.1679,49300.0
2011-11-14 11:30:00,44.13,44.28,44.12,44.16,53000.0,35.1679,35.2874,35.1599,35.1918,53000.0
2011-11-14 11:40:00,44.17,44.18,44.0,44.04,67300.0,35.1998,35.2077,35.0643,35.0962,67300.0
2011-11-14 11:50:00,44.04,44.12,43.95,44.0,74400.0,35.0962,35.1599,35.0244,35.0643,74400.0
2011-11-14 12:00:00,44.01,44.09,43.92,44.08,55200.0,35.0723,35.136,35.0005,35.128,55200.0
2011-11-14 12:10:00,44.08,44.08,43.89,43.92,46000.0,35.128,35.128,34.9766,35.0005,46000.0
2011-11-14 12:20:00,43.92,43.95,43.83,43.92,53100.0,35.0005,35.0244,34.9288,35.0005,53100.0
2011-11-14 12:30:00,43.91,43.98,43.85,43.95,43000.0,34.9926,35.0484,34.9448,35.0244,43000.0
2011-11-14 12:40:00,43.95,43.97,43.89,43.94,34000.0,35.0244,35.0404,34.9766,35.0165,34000.0
2011-11-14 12:50:00,43.95,43.99,43.92,43.95,30600.0,35.0244,35.0563,35.0005,35.0244,30600.0
2011-11-14 13:00:00,43.94,43.96,43.83,43.9,59400.0,35.0165,35.0324,34.9288,34.9846,59400.0
2011-11-14 13:10:00,43.89,43.95,43.85,43.95,34600.0,34.9766,35.0244,34.9448,35.0244,34600.0
2011-11-14 13:20:00,43.95,44.05,43.91,44.02,30200.0,35.0244,35.1041,34.9926,35.0802,30200.0
2011-11-14 13:30:00,44.02,44.07,43.97,44.03,36500.0,35.0802,35.1201,35.0404,35.0882,36500.0
2011-11-14 13:40:00,44.05,44.05,43.9,43.92,40400.0,35.1041,35.1041,34.9846,35.0005,40400.0
2011-11-14 13:50:00,43.91,43.95,43.84,43.86,54600.0,34.9926,35.0244,34.9368,34.9527,54600.0
2011-11-14 14:00:00,43.87,43.91,43.8,43.8,160200.0,34.9607,34.9926,34.9049,34.9049,160200.0
2011-11-14 14:10:00,43.81,43.86,43.69,43.69,169600.0,34.9129,34.9527,34.8173,34.8173,169600.0
2011-11-14 14:20:00,43.69,43.73,43.61,43.62,134300.0,34.8173,34.8491,34.7535,34.7615,134300.0
2011-11-14 14:30:00,43.62,43.66,43.56,43.57,124700.0,34.7615,34.7933,34.7137,34.7216,124700.0
2011-11-14 14:40:00,43.57,43.6,43.54,43.56,142900.0,34.7216,34.7455,34.6977,34.7137,142900.0
2011-11-14 14:50:00,43.55,43.56,43.36,43.37,266100.0,34.7057,34.7137,34.5543,34.5622,266100.0
2011-11-14 15:00:00,43.37,43.59,43.36,43.58,135600.0,34.5622,34.7376,34.5543,34.7296,135600.0
2011-11-14 15:10:00,43.59,43.66,43.56,43.59,108500.0,34.7376,34.7933,34.7137,34.7376,108500.0
2011-11-14 15:20:00,43.59,43.77,43.59,43.71,126800.0,34.7376,34.881,34.7376,34.8332,126800.0
2011-11-14 15:30:00,43.72,43.84,43.72,43.79,209500.0,34.8412,34.9368,34.8412,34.8969,209500.0
2011-11-14 15:40:00,43.8,44.01,43.79,43.96,205000.0,34.9049,35.0723,34.8969,35.0324,205000.0
2011-11-14 15:50:00,43.96,43.97,43.75,43.83,378900.0,35.0324,35.0404,34.8651,34.9288,378900.0
2011-11-15 09:30:00,43.5,43.79,43.33,43.67,217200.0,34.6658,34.8969,34.5304,34.8013,217200.0
2011-11-15 09:40:00,43.67,43.98,43.4,43.82,131300.0,34.8013,35.0484,34.5861,34.9208,131300.0
2011-11-15 09:50:00,43.81,43.89,43.61,43.61,84700.0,34.9129,34.9766,34.7535,34.7535,84700.0
2011-11-15 10:00:00,43.64,43.64,43.41,43.58,148200.0,34.7774,34.7774,34.5941,34.7296,148200.0
2011-11-15 10:10:00,43.59,43.61,43.28,43.3,77900.0,34.7376,34.7535,34.4905,34.5065,77900.0
2011-11-15 10:20:00,43.32,43.5,43.26,43.43,98600.0,34.5224,34.6658,34.4746,34.6101,98600.0
2011-11-15 10:30:00,43.42,43.61,43.38,43.49,90600.0,34.6021,34.7535,34.5702,34.6579,90600.0
2011-11-15 10:40:00,43.5,43.64,43.37,43.54,88600.0,34.6658,34.7774,34.5622,34.6977,88600.0
2011-11-15 10:50:00,43.55,43.57,43.36,43.36,58300.0,34.7057,34.7216,34.5543,34.5543,58300.0
2011-11-15 11:00:00,43.36,43.36,43.13,43.21,127900.0,34.5543,34.5543,34.371,34.4347,127900.0
2011-11-15 11:10:00,43.21,43.24,42.97,42.99,138500.0,34.4347,34.4586,34.2435,34.2594,138500.0
2011-11-15 11:20:00,43.01,43.1,42.97,43.05,143000.0,34.2753,34.3471,34.2435,34.3072,143000.0
2011-11-15 11:30:00,43.05,43.06,42.96,43.05,223300.0,34.3072,34.3152,34.2355,34.3072,223300.0
2011-11-15 11:40:00,43.06,43.22,43.05,43.2,61200.0,34.3152,34.4427,34.3072,34.4268,61200.0
2011-11-15 11:50:00,43.2,43.36,43.13,43.3,85500.0,34.4268,34.5543,34.371,34.5065,85500.0
2011-11-15 12:00:00,43.31,43.49,43.29,43.39,65000.0,34.5144,34.6579,34.4985,34.5782,65000.0
2011-11-15 12:10:00,43.39,43.41,43.28,43.37,41300.0,34.5782,34.5941,34.4905,34.5622,41300.0
2011-11-15 12:20:00,43.38,43.52,43.37,43.5,45900.0,34.5702,34.6818,34.5622,34.6658,45900.0
2011-11-15 12:30:00,43.51,43.73,43.48,43.57,88700.0,34.6738,34.8491,34.6499,34.7216,88700.0
2011-11-15 12:40:00,43.57,43.67,43.57,43.6,56000.0,34.7216,34.8013,34.7216,34.7455,56000.0
2011-11-15 12:50:00,43.6,43.68,43.59,43.66,53600.0,34.7455,34.8093,34.7376,34.7933,53600.0
2011-11-15 13:00:00,43.67,43.8,43.66,43.75,96600.0,34.8013,34.9049,34.7933,34.8651,96600.0
2011-11-15 13:10:00,43.75,43.8,43.66,43.71,68600.0,34.8651,34.9049,34.7933,34.8332,68600.0
2011-11-15 13:20:00,43.71,43.87,43.7,43.86,57700.0,34.8332,34.9607,34.8252,34.9527,57700.0
2011-11-15 13:30:00,43.87,44.03,43.86,43.97,71700.0,34.9607,35.0882,34.9527,35.0404,71700.0
2011-11-15 13:40:00,43.97,44.05,43.97,43.99,97100.0,35.0404,35.1041,35.0404,35.0563,97100.0
2011-11-15 13:50:00,44.0,44.04,43.91,43.96,52500.0,35.0643,35.0962,34.9926,35.0324,52500.0
2011-11-15 14:00:00,43.96,44.02,43.94,43.98,65800.0,35.0324,35.0802,35.0165,35.0484,65800.0
2011-11-15 14:10:00,43.99,44.1,43.95,43.97,66300.0,35.0563,35.144,35.0244,35.0404,66300.0
2011-11-15 14:20:00,43.97,44.0,43.91,43.96,64300.0,35.0404,35.0643,34.9926,35.0324,64300.0
2011-11-15 14:30:00,43.97,44.06,43.95,44.03,52600.0,35.0404,35.1121,35.0244,35.0882,52600.0
2011-11-15 14:40:00,44.04,44.15,44.04,44.09,66300.0,35.0962,35.1838,35.0962,35.136,66300.0
2011-11-15 14:50:00,44.09,44.15,44.06,44.12,85000.0,35.136,35.1838,35.1121,35.1599,85000.0
2011-11-15 15:00:00,44.12,44.3,44.1,44.23,174200.0,35.1599,35.3034,35.144,35.2476,174200.0
2011-11-15 15:10:00,44.23,44.23,44.03,44.04,89200.0,35.2476,35.2476,35.0882,35.0962,89200.0
2011-11-15 15:20:00,44.03,44.05,43.92,43.94,241600.0,35.0882,35.1041,35.0005,35.0165,241600.0
2011-11-15 15:30:00,43.94,43.96,43.85,43.88,161400.0,35.0165,35.0324,34.9448,34.9687,161400.0
2011-11-15 15:40:00,43.88,43.94,43.73,43.88,231400.0,34.9687,35.0165,34.8491,34.9687,231400.0
2011-11-15 15:50:00,43.89,43.89,43.65,43.69,446500.0,34.9766,34.9766,34.7854,34.8173,446500.0
2011-11-16 09:30:00,43.29,43.3,42.77,42.9,202000.0,34.4985,34.5065,34.0841,34.1877,202000.0
2011-11-16 09:40:00,42.91,43.09,42.85,42.94,116000.0,34.1957,34.3391,34.1478,34.2196,116000.0
2011-11-16 09:50:00,42.94,43.16,42.93,43.16,112500.0,34.2196,34.3949,34.2116,34.3949,112500.0
2011-11-16 10:00:00,43.16,43.19,42.91,42.91,120800.0,34.3949,34.4188,34.1957,34.1957,120800.0
2011-11-16 10:10:00,42.9,43.03,42.85,43.02,127100.0,34.1877,34.2913,34.1478,34.2833,127100.0
2011-11-16 10:20:00,43.02,43.05,42.91,42.94,93300.0,34.2833,34.3072,34.1957,34.2196,93300.0
2011-11-16 10:30:00,42.94,42.97,42.82,42.97,102000.0,34.2196,34.2435,34.1239,34.2435,102000.0
2011-11-16 10:40:00,42.98,43.19,42.92,43.11,156100.0,34.2514,34.4188,34.2036,34.355,156100.0
2011-11-16 10:50:00,43.12,43.14,42.92,42.96,197000.0,34.363,34.3789,34.2036,34.2355,197000.0
2011-11-16 11:00:00,42.97,43.1,42.97,43.02,133900.0,34.2435,34.3471,34.2435,34.2833,133900.0
2011-11-16 11:10:00,43.03,43.09,42.95,43.04,109000.0,34.2913,34.3391,34.2275,34.2993,109000.0
2011-11-16 11:20:00,43.04,43.06,42.96,42.99,155800.0,34.2993,34.3152,34.2355,34.2594,155800.0
2011-11-16 11:30:00,42.99,43.08,42.95,42.98,123600.0,34.2594,34.3311,34.2275,34.2514,123600.0
2011-11-16 11:40:00,42.98,43.0,42.82,42.86,69500.0,34.2514,34.2674,34.1239,34.1558,69500.0
2011-11-16 11:50:00,42.87,42.95,42.85,42.88,91500.0,34.1638,34.2275,34.1478,34.1717,91500.0
2011-11-16 12:00:00,42.88,42.96,42.88,42.94,54600.0,34.1717,34.2355,34.1717,34.2196,54600.0
2011-11-16 12:10:00,42.95,42.97,42.89,42.93,73300.0,34.2275,34.2435,34.1797,34.2116,73300.0
2011-11-16 12:20:00,42.93,42.96,42.86,42.89,118300.0,34.2116,34.2355,34.1558,34.1797,118300.0
2011-11-16 12:30:00,42.89,42.93,42.83,42.92,146000.0,34.1797,34.2116,34.1319,34.2036,146000.0
2011-11-16 12:40:00,42.92,43.0,42.9,42.94,88300.0,34.2036,34.2674,34.1877,34.2196,88300.0
2011-11-16 12:50:00,42.95,42.95,42.74,42.76,199300.0,34.2275,34.2275,34.0602,34.0761,199300.0
2011-11-16 13:00:00,42.77,42.86,42.76,42.85,78800.0,34.0841,34.1558,34.0761,34.1478,78800.0
2011-11-16 13:10:00,42.84,42.86,42.81,42.83,70400.0,34.1399,34.1558,34.116,34.1319,70400.0
2011-11-16 13:20:00,42.84,42.97,42.83,42.94,138600.0,34.1399,34.2435,34.1319,34.2196,138600.0
2011-11-16 13:30:00,42.94,42.98,42.83,42.95,103400.0,34.2196,34.2514,34.1319,34.2275,103400.0
2011-11-16 13:40:00,42.95,43.08,42.95,43.06,99000.0,34.2275,34.3311,34.2275,34.3152,99000.0
2011-11-16 13:50:00,43.07,43.1,42.81,42.81,129700.0,34.3232,34.3471,34.116,34.116,129700.0
2011-11-16 14:00:00,42.82,42.9,42.7,42.72,192100.0,34.1239,34.1877,34.0283,34.0442,192100.0
2011-11-16 14:10:00,42.72,42.76,42.68,42.73,93300.0,34.0442,34.0761,34.0124,34.0522,93300.0
2011-11-16 14:20:00,42.74,42.86,42.74,42.86,77700.0,34.0602,34.1558,34.0602,34.1558,77700.0
2011-11-16 14:30:00,42.86,42.91,42.8,42.87,96400.0,34.1558,34.1957,34.108,34.1638,96400.0
2011-11-16 14:40:00,42.87,42.87,42.66,42.68,116700.0,34.1638,34.1638,33.9964,34.0124,116700.0
2011-11-16 14:50:00,42.68,42.7,42.57,42.7,96500.0,34.0124,34.0283,33.9247,34.0283,96500.0
2011-11-16 15:00:00,42.7,42.84,42.64,42.83,146600.0,34.0283,34.1399,33.9805,34.1319,146600.0
2011-11-16 15:10:00,42.83,42.83,42.48,42.51,187000.0,34.1319,34.1319,33.853,33.8769,187000.0
2011-11-16 15:20:00,42.51,42.53,42.41,42.41,179600.0,33.8769,33.8928,33.7972,33.7972,179600.0
2011-11-16 15:30:00,42.41,42.43,42.09,42.26,408600.0,33.7972,33.8131,33.5422,33.6777,408600.0
2011-11-16 15:40:00,42.26,42.34,42.12,42.26,360400.0,33.6777,33.7414,33.5661,33.6777,360400.0
2011-11-16 15:50:00,42.24,42.25,42.04,42.1,731200.0,33.6617,33.6697,33.5023,33.5502,731200.0
2011-11-17 09:30:00,41.87,42.21,41.66,41.71,123100.0,33.4073,33.6786,33.2398,33.2797,123100.0
2011-11-17 09:40:00,41.69,41.71,41.34,41.41,241500.0,33.2637,33.2797,32.9845,33.0403,241500.0
2011-11-17 09:50:00,41.41,41.66,41.38,41.58,135600.0,33.0403,33.2398,33.0164,33.176,135600.0
2011-11-17 10:00:00,41.58,41.66,41.33,41.65,231600.0,33.176,33.2398,32.9765,33.2318,231600.0
2011-11-17 10:10:00,41.64,41.67,41.51,41.63,198400.0,33.2238,33.2478,33.1201,33.2159,198400.0
2011-11-17 10:20:00,41.64,41.8,41.5,41.8,165700.0,33.2238,33.3515,33.1121,33.3515,165700.0
2011-11-17 10:30:00,41.81,42.28,41.67,42.26,295200.0,33.3595,33.7345,33.2478,33.7185,295200.0
2011-11-17 10:40:00,42.25,42.33,42.05,42.19,143100.0,33.7105,33.7744,33.551,33.6627,143100.0
2011-11-17 10:50:00,42.2,42.45,42.18,42.34,137900.0,33.6706,33.8701,33.6547,33.7824,137900.0
2011-11-17 11:00:00,42.33,42.36,42.08,42.12,132100.0,33.7744,33.7983,33.5749,33.6068,132100.0
2011-11-17 11:10:00,42.12,42.17,41.99,41.99,247000.0,33.6068,33.6467,33.5031,33.5031,247000.0
2011-11-17 11:20:00,42.0,42.02,41.81,41.96,174500.0,33.5111,33.527,33.3595,33.4792,174500.0
2011-11-17 11:30:00,41.99,42.08,41.99,42.02,71000.0,33.5031,33.5749,33.5031,33.527,71000.0
2011-11-17 11:40:00,42.02,42.14,42.01,42.01,79100.0,33.527,33.6228,33.5191,33.5191,79100.0
2011-11-17 11:50:00,42.01,42.1,41.9,41.96,62300.0,33.5191,33.5909,33.4313,33.4792,62300.0
2011-11-17 12:00:00,41.95,41.98,41.81,41.87,60300.0,33.4712,33.4951,33.3595,33.4073,60300.0
2011-11-17 12:10:00,41.88,41.94,41.77,41.93,81500.0,33.4153,33.4632,33.3276,33.4552,81500.0
2011-11-17 12:20:00,41.93,42.06,41.84,41.85,78400.0,33.4552,33.5589,33.3834,33.3914,78400.0
2011-11-17 12:30:00,41.84,41.84,41.39,41.58,175100.0,33.3834,33.3834,33.0244,33.176,175100.0
2011-11-17 12:40:00,41.57,41.6,41.33,41.44,159900.0,33.168,33.1919,32.9765,33.0643,159900.0
2011-11-17 12:50:00,41.46,41.6,41.34,41.54,100600.0,33.0802,33.1919,32.9845,33.144,100600.0
2011-11-17 13:00:00,41.54,41.62,41.38,41.42,142500.0,33.144,33.2079,33.0164,33.0483,142500.0
2011-11-17 13:10:00,41.41,41.63,41.3,41.59,99400.0,33.0403,33.2159,32.9526,33.1839,99400.0
2011-11-17 13:20:00,41.58,41.61,41.39,41.41,97300.0,33.176,33.1999,33.0244,33.0403,97300.0
2011-11-17 13:30:00,41.41,41.54,41.38,41.39,115300.0,33.0403,33.144,33.0164,33.0244,115300.0
2011-11-17 13:40:00,41.39,41.45,41.26,41.26,81400.0,33.0244,33.0722,32.9206,32.9206,81400.0
2011-11-17 13:50:00,41.27,41.4,41.12,41.3,134700.0,32.9286,33.0323,32.8089,32.9526,134700.0
2011-11-17 14:00:00,41.29,41.41,41.26,41.35,239200.0,32.9446,33.0403,32.9206,32.9924,239200.0
2011-11-17 14:10:00,41.35,41.44,41.23,41.23,162800.0,32.9924,33.0643,32.8967,32.8967,162800.0
2011-11-17 14:20:00,41.23,41.27,41.01,41.13,141300.0,32.8967,32.9286,32.7212,32.8169,141300.0
2011-11-17 14:30:00,41.13,41.19,40.93,40.94,203700.0,32.8169,32.8648,32.6573,32.6653,203700.0
2011-11-17 14:40:00,40.94,41.31,40.93,41.23,189000.0,32.6653,32.9605,32.6573,32.8967,189000.0
2011-11-17 14:50:00,41.24,41.28,41.17,41.2,151200.0,32.9047,32.9366,32.8488,32.8728,151200.0
2011-11-17 15:00:00,41.19,41.3,41.1,41.14,143800.0,32.8648,32.9526,32.793,32.8249,143800.0
2011-11-17 15:10:00,41.13,41.13,40.99,41.0,118000.0,32.8169,32.8169,32.7052,32.7132,118000.0
2011-11-17 15:20:00,41.0,41.19,40.94,41.14,205200.0,32.7132,32.8648,32.6653,32.8249,205200.0
2011-11-17 15:30:00,41.13,41.18,41.01,41.01,162500.0,32.8169,32.8568,32.7212,32.7212,162500.0
2011-11-17 15:40:00,41.02,41.21,40.94,41.17,257400.0,32.7291,32.8807,32.6653,32.8488,257400.0
2011-11-17 15:50:00,41.16,41.24,41.05,41.21,501500.0,32.8409,32.9047,32.7531,32.8807,501500.0
2011-11-18 09:30:00,41.61,41.79,41.35,41.37,412200.0,33.1999,33.3435,32.9924,33.0084,412200.0
2011-11-18 09:40:00,41.36,41.59,41.25,41.38,116900.0,33.0004,33.1839,32.9127,33.0164,116900.0
2011-11-18 09:50:00,41.36,41.38,41.31,41.36,99900.0,33.0004,33.0164,32.9605,33.0004,99900.0
2011-11-18 10:00:00,41.36,41.44,41.25,41.34,118100.0,33.0004,33.0643,32.9127,32.9845,118100.0
2011-11-18 10:10:00,41.34,41.59,41.28,41.43,96400.0,32.9845,33.1839,32.9366,33.0563,96400.0
2011-11-18 10:20:00,41.43,41.51,41.29,41.37,62100.0,33.0563,33.1201,32.9446,33.0084,62100.0
2011-11-18 10:30:00,41.39,41.64,41.37,41.56,52300.0,33.0244,33.2238,33.0084,33.16,52300.0
2011-11-18 10:40:00,41.58,41.75,41.55,41.74,49300.0,33.176,33.3116,33.152,33.3036,49300.0
2011-11-18 10:50:00,41.75,41.9,41.73,41.84,90400.0,33.3116,33.4313,33.2956,33.3834,90400.0
2011-11-18 11:00:00,41.83,41.85,41.61,41.61,81000.0,33.3754,33.3914,33.1999,33.1999,81000.0
2011-11-18 11:10:00,41.62,41.75,41.62,41.63,56900.0,33.2079,33.3116,33.2079,33.2159,56900.0
2011-11-18 11:20:00,41.66,41.79,41.66,41.75,51700.0,33.2398,33.3435,33.2398,33.3116,51700.0
2011-11-18 11:30:00,41.75,41.78,41.61,41.68,63900.0,33.3116,33.3355,33.1999,33.2558,63900.0
2011-11-18 11:40:00,41.68,41.74,41.57,41.6,64500.0,33.2558,33.3036,33.168,33.1919,64500.0
2011-11-18 11:50:00,41.61,41.63,41.53,41.56,54100.0,33.1999,33.2159,33.1361,33.16,54100.0
2011-11-18 12:00:00,41.55,41.67,41.47,41.53,159700.0,33.152,33.2478,33.0882,33.1361,159700.0
2011-11-18 12:10:00,41.52,41.57,41.43,41.43,64100.0,33.1281,33.168,33.0563,33.0563,64100.0
2011-11-18 12:20:00,41.44,41.51,41.35,41.48,62900.0,33.0643,33.1201,32.9924,33.0962,62900.0
2011-11-18 12:30:00,41.47,41.57,41.47,41.51,52800.0,33.0882,33.168,33.0882,33.1201,52800.0
2011-11-18 12:40:00,41.51,41.62,41.48,41.61,64900.0,33.1201,33.2079,33.0962,33.1999,64900.0
2011-11-18 12:50:00,41.61,41.68,41.56,41.56,43800.0,33.1999,33.2558,33.16,33.16,43800.0
2011-11-18 13:00:00,41.56,41.63,41.54,41.62,41500.0,33.16,33.2159,33.144,33.2079,41500.0
2011-11-18 13:10:00,41.63,41.75,41.6,41.73,54600.0,33.2159,33.3116,33.1919,33.2956,54600.0
2011-11-18 13:20:00,41.74,41.85,41.72,41.84,71500.0,33.3036,33.3914,33.2877,33.3834,71500.0
2011-11-18 13:30:00,41.84,41.94,41.78,41.9,108400.0,33.3834,33.4632,33.3355,33.4313,108400.0
2011-11-18 13:40:00,41.9,41.91,41.79,41.83,46300.0,33.4313,33.4393,33.3435,33.3754,46300.0
2011-11-18 13:50:00,41.82,41.87,41.73,41.74,60200.0,33.3675,33.4073,33.2956,33.3036,60200.0
2011-11-18 14:00:00,41.75,41.75,41.62,41.71,33300.0,33.3116,33.3116,33.2079,33.2797,33300.0
2011-11-18 14:10:00,41.7,41.92,41.69,41.77,63000.0,33.2717,33.4472,33.2637,33.3276,63000.0
2011-11-18 14:20:00,41.78,41.82,41.64,41.68,42200.0,33.3355,33.3675,33.2238,33.2558,42200.0
2011-11-18 14:30:00,41.69,41.77,41.67,41.71,51200.0,33.2637,33.3276,33.2478,33.2797,51200.0
2011-11-18 14:40:00,41.7,41.75,41.65,41.65,34100.0,33.2717,33.3116,33.2318,33.2318,34100.0
2011-11-18 14:50:00,41.65,41.66,41.55,41.57,68300.0,33.2318,33.2398,33.152,33.168,68300.0
2011-11-18 15:00:00,41.57,41.61,41.5,41.58,61000.0,33.168,33.1999,33.1121,33.176,61000.0
2011-11-18 15:10:00,41.57,41.64,41.48,41.54,56400.0,33.168,33.2238,33.0962,33.144,56400.0
2011-11-18 15:20:00,41.55,41.59,41.41,41.45,96300.0,33.152,33.1839,33.0403,33.0722,96300.0
2011-11-18 15:30:00,41.46,41.61,41.4,41.6,128000.0,33.0802,33.1999,33.0323,33.1919,128000.0
2011-11-18 15:40:00,41.59,41.68,41.54,41.65,211000.0,33.1839,33.2558,33.144,33.2318,211000.0
2011-11-18 15:50:00,41.65,41.69,41.58,41.62,262100.0,33.2318,33.2637,33.176,33.2079,262100.0
2011-11-21 09:30:00,40.56,40.62,40.0,40.49,206800.0,32.3621,32.41,31.9153,32.3063,206800.0
2011-11-21 09:40:00,40.44,40.62,40.33,40.5,178500.0,32.2664,32.41,32.1786,32.3142,178500.0
2011-11-21 09:50:00,40.48,40.51,40.35,40.4,74300.0,32.2983,32.3222,32.1946,32.2345,74300.0
2011-11-21 10:00:00,40.4,40.49,40.2,40.21,122700.0,32.2345,32.3063,32.0749,32.0829,122700.0
2011-11-21 10:10:00,40.22,40.49,40.19,40.35,87700.0,32.0908,32.3063,32.0669,32.1946,87700.0
2011-11-21 10:20:00,40.34,40.45,40.28,40.4,102100.0,32.1866,32.2744,32.1387,32.2345,102100.0
2011-11-21 10:30:00,40.4,40.51,40.29,40.51,130400.0,32.2345,32.3222,32.1467,32.3222,130400.0
2011-11-21 10:40:00,40.51,40.62,40.47,40.53,129000.0,32.3222,32.41,32.2903,32.3382,129000.0
2011-11-21 10:50:00,40.54,40.57,40.47,40.55,112500.0,32.3462,32.3701,32.2903,32.3541,112500.0
2011-11-21 11:00:00,40.55,40.55,40.28,40.29,123900.0,32.3541,32.3541,32.1387,32.1467,123900.0
2011-11-21 11:10:00,40.3,40.67,40.3,40.66,106200.0,32.1547,32.4499,32.1547,32.4419,106200.0
2011-11-21 11:20:00,40.66,40.7,40.6,40.66,100100.0,32.4419,32.4738,32.394,32.4419,100100.0
2011-11-21 11:30:00,40.64,40.67,40.44,40.51,55500.0,32.426,32.4499,32.2664,32.3222,55500.0
2011-11-21 11:40:00,40.45,40.65,40.42,40.65,65700.0,32.2744,32.4339,32.2504,32.4339,65700.0
2011-11-21 11:50:00,40.65,40.66,40.56,40.61,74600.0,32.4339,32.4419,32.3621,32.402,74600.0
2011-11-21 12:00:00,40.61,40.64,40.45,40.46,50000.0,32.402,32.426,32.2744,32.2823,50000.0
2011-11-21 12:10:00,40.46,40.62,40.46,40.49,64400.0,32.2823,32.41,32.2823,32.3063,64400.0
2011-11-21 12:20:00,40.48,40.52,40.37,40.4,38400.0,32.2983,32.3302,32.2105,32.2345,38400.0
2011-11-21 12:30:00,40.41,40.53,40.38,40.51,36500.0,32.2424,32.3382,32.2185,32.3222,36500.0
2011-11-21 12:40:00,40.5,40.6,40.43,40.57,110100.0,32.3142,32.394,32.2584,32.3701,110100.0
2011-11-21 12:50:00,40.57,40.61,40.48,40.51,111000.0,32.3701,32.402,32.2983,32.3222,111000.0
2011-11-21 13:00:00,40.51,40.73,40.51,40.69,104800.0,32.3222,32.4978,32.3222,32.4658,104800.0
2011-11-21 13:10:00,40.7,40.74,40.66,40.67,42200.0,32.4738,32.5057,32.4419,32.4499,42200.0
2011-11-21 13:20:00,40.67,40.72,40.62,40.62,36800.0,32.4499,32.4898,32.41,32.41,36800.0
2011-11-21 13:30:00,40.62,40.66,40.58,40.59,145900.0,32.41,32.4419,32.3781,32.3861,145900.0
2011-11-21 13:40:00,40.59,40.63,40.54,40.57,92400.0,32.3861,32.418,32.3462,32.3701,92400.0
2011-11-21 13:50:00,40.57,40.59,40.43,40.45,35400.0,32.3701,32.3861,32.2584,32.2744,35400.0
2011-11-21 14:00:00,40.45,40.54,40.4,40.54,57100.0,32.2744,32.3462,32.2345,32.3462,57100.0
2011-11-21 14:10:00,40.54,40.86,40.53,40.74,79900.0,32.3462,32.6015,32.3382,32.5057,79900.0
2011-11-21 14:20:00,40.73,40.76,40.68,40.71,66400.0,32.4978,32.5217,32.4579,32.4818,66400.0
2011-11-21 14:30:00,40.72,40.9,40.72,40.75,68900.0,32.4898,32.6334,32.4898,32.5137,68900.0
2011-11-21 14:40:00,40.74,40.91,40.73,40.83,72000.0,32.5057,32.6414,32.4978,32.5775,72000.0
2011-11-21 14:50:00,40.83,40.84,40.69,40.74,78800.0,32.5775,32.5855,32.4658,32.5057,78800.0
2011-11-21 15:00:00,40.74,40.8,40.71,40.78,283900.0,32.5057,32.5536,32.4818,32.5377,283900.0
2011-11-21 15:10:00,40.78,40.94,40.76,40.93,117800.0,32.5377,32.6653,32.5217,32.6573,117800.0
2011-11-21 15:20:00,40.93,41.11,40.9,41.09,129800.0,32.6573,32.801,32.6334,32.785,129800.0
2011-11-21 15:30:00,41.08,41.23,41.08,41.2,244300.0,32.777,32.8967,32.777,32.8728,244300.0
2011-11-21 15:40:00,41.2,41.29,41.17,41.22,274600.0,32.8728,32.9446,32.8488,32.8887,274600.0
2011-11-21 15:50:00,41.21,41.24,40.98,40.99,390500.0,32.8807,32.9047,32.6972,32.7052,390500.0
2011-11-22 09:30:00,40.89,41.25,40.68,41.05,232900.0,32.6254,32.9127,32.4579,32.7531,232900.0
2011-11-22 09:40:00,41.05,41.28,40.95,40.99,158500.0,32.7531,32.9366,32.6733,32.7052,158500.0
2011-11-22 09:50:00,40.99,41.03,40.77,40.83,171300.0,32.7052,32.7371,32.5297,32.5775,171300.0
2011-11-22 10:00:00,40.84,40.92,40.7,40.75,179500.0,32.5855,32.6494,32.4738,32.5137,179500.0
2011-11-22 10:10:00,40.75,40.9,40.73,40.9,114200.0,32.5137,32.6334,32.4978,32.6334,114200.0
2011-11-22 10:20:00,40.9,41.04,40.84,40.96,71700.0,32.6334,32.7451,32.5855,32.6813,71700.0
2011-11-22 10:30:00,40.96,40.97,40.69,40.73,65300.0,32.6813,32.6893,32.4658,32.4978,65300.0
2011-11-22 10:40:00,40.72,40.76,40.52,40.61,55300.0,32.4898,32.5217,32.3302,32.402,55300.0
2011-11-22 10:50:00,40.61,40.67,40.55,40.6,59500.0,32.402,32.4499,32.3541,32.394,59500.0
2011-11-22 11:00:00,40.59,40.64,40.5,40.62,133900.0,32.3861,32.426,32.3142,32.41,133900.0
2011-11-22 11:10:00,40.62,40.71,40.56,40.64,72500.0,32.41,32.4818,32.3621,32.426,72500.0
2011-11-22 11:20:00,40.64,40.65,40.48,40.61,61900.0,32.426,32.4339,32.2983,32.402,61900.0
2011-11-22 11:30:00,40.61,40.73,40.58,40.71,115900.0,32.402,32.4978,32.3781,32.4818,115900.0
2011-11-22 11:40:00,40.71,40.79,40.68,40.72,58200.0,32.4818,32.5456,32.4579,32.4898,58200.0
2011-11-22 11:50:00,40.73,40.82,40.71,40.8,43800.0,32.4978,32.5696,32.4818,32.5536,43800.0
2011-11-22 12:00:00,40.8,41.3,40.8,41.28,144600.0,32.5536,32.9526,32.5536,32.9366,144600.0
2011-11-22 12:10:00,41.27,41.29,41.14,41.19,75000.0,32.9286,32.9446,32.8249,32.8648,75000.0
2011-11-22 12:20:00,41.19,41.21,41.01,41.06,68400.0,32.8648,32.8807,32.7212,32.7611,68400.0
2011-11-22 12:30:00,41.05,41.14,40.98,41.07,85700.0,32.7531,32.8249,32.6972,32.769,85700.0
2011-11-22 12:40:00,41.07,41.12,41.0,41.06,47600.0,32.769,32.8089,32.7132,32.7611,47600.0
2011-11-22 12:50:00,41.06,41.24,41.06,41.22,81600.0,32.7611,32.9047,32.7611,32.8887,81600.0
2011-11-22 13:00:00,41.23,41.24,41.06,41.07,72000.0,32.8967,32.9047,32.7611,32.769,72000.0
2011-11-22 13:10:00,41.07,41.26,41.03,41.26,55300.0,32.769,32.9206,32.7371,32.9206,55300.0
2011-11-22 13:20:00,41.26,41.3,41.18,41.28,87800.0,32.9206,32.9526,32.8568,32.9366,87800.0
2011-11-22 13:30:00,41.27,41.33,41.23,41.31,134300.0,32.9286,32.9765,32.8967,32.9605,134300.0
2011-11-22 13:40:00,41.31,41.31,41.18,41.22,47700.0,32.9605,32.9605,32.8568,32.8887,47700.0
2011-11-22 13:50:00,41.22,41.22,41.03,41.03,47800.0,32.8887,32.8887,32.7371,32.7371,47800.0
2011-11-22 14:00:00,41.03,41.04,40.95,40.97,48200.0,32.7371,32.7451,32.6733,32.6893,48200.0
2011-11-22 14:10:00,40.97,41.04,40.97,40.99,43900.0,32.6893,32.7451,32.6893,32.7052,43900.0
2011-11-22 14:20:00,41.0,41.0,40.85,40.89,50500.0,32.7132,32.7132,32.5935,32.6254,50500.0
2011-11-22 14:30:00,40.9,40.91,40.77,40.81,65700.0,32.6334,32.6414,32.5297,32.5616,65700.0
2011-11-22 14:40:00,40.82,40.97,40.81,40.93,80800.0,32.5696,32.6893,32.5616,32.6573,80800.0
2011-11-22 14:50:00,40.93,40.96,40.82,40.91,89200.0,32.6573,32.6813,32.5696,32.6414,89200.0
2011-11-22 15:00:00,40.91,40.95,40.84,40.85,73600.0,32.6414,32.6733,32.5855,32.5935,73600.0
2011-11-22 15:10:00,40.84,40.84,40.75,40.8,87800.0,32.5855,32.5855,32.5137,32.5536,87800.0
2011-11-22 15:20:00,40.79,40.94,40.77,40.86,93200.0,32.5456,32.6653,32.5297,32.6015,93200.0
2011-11-22 15:30:00,40.86,40.93,40.8,40.82,116600.0,32.6015,32.6573,32.5536,32.5696,116600.0
2011-11-22 15:40:00,40.8,40.85,40.71,40.82,206500.0,32.5536,32.5935,32.4818,32.5696,206500.0
2011-11-22 15:50:00,40.83,40.88,40.76,40.78,325800.0,32.5775,32.6174,32.5217,32.5377,325800.0
2011-11-23 09:30:00,40.31,40.32,40.06,40.18,164900.0,32.1627,32.1706,31.9632,32.0589,164900.0
2011-11-23 09:40:00,40.17,40.21,39.83,39.84,396200.0,32.0509,32.0829,31.7797,31.7876,396200.0
2011-11-23 09:50:00,39.84,39.86,39.59,39.61,288200.0,31.7876,31.8036,31.5882,31.6041,288200.0
2011-11-23 10:00:00,39.6,39.6,39.39,39.58,185200.0,31.5962,31.5962,31.4286,31.5802,185200.0
2011-11-23 10:10:00,39.57,39.6,39.36,39.42,118700.0,31.5722,31.5962,31.4047,31.4525,118700.0
2011-11-23 10:20:00,39.42,39.49,39.34,39.41,164400.0,31.4525,31.5084,31.3887,31.4446,164400.0
2011-11-23 10:30:00,39.41,39.64,39.3,39.61,145500.0,31.4446,31.6281,31.3568,31.6041,145500.0
2011-11-23 10:40:00,39.61,39.63,39.51,39.53,96400.0,31.6041,31.6201,31.5243,31.5403,96400.0
2011-11-23 10:50:00,39.52,39.86,39.52,39.81,128000.0,31.5323,31.8036,31.5323,31.7637,128000.0
2011-11-23 11:00:00,39.81,39.96,39.51,39.51,113500.0,31.7637,31.8834,31.5243,31.5243,113500.0
2011-11-23 11:10:00,39.5,39.57,39.44,39.53,54500.0,31.5164,31.5722,31.4685,31.5403,54500.0
2011-11-23 11:20:00,39.54,39.59,39.45,39.45,58900.0,31.5483,31.5882,31.4765,31.4765,58900.0
2011-11-23 11:30:00,39.44,39.67,39.37,39.67,138400.0,31.4685,31.652,31.4126,31.652,138400.0
2011-11-23 11:40:00,39.67,39.75,39.61,39.75,161700.0,31.652,31.7158,31.6041,31.7158,161700.0
2011-11-23 11:50:00,39.75,39.83,39.71,39.79,76600.0,31.7158,31.7797,31.6839,31.7478,76600.0
2011-11-23 12:00:00,39.79,39.88,39.79,39.85,57000.0,31.7478,31.8196,31.7478,31.7956,57000.0
2011-11-23 12:10:00,39.84,39.86,39.72,39.82,103000.0,31.7876,31.8036,31.6919,31.7717,103000.0
2011-11-23 12:20:00,39.82,39.86,39.78,39.78,98000.0,31.7717,31.8036,31.7398,31.7398,98000.0
2011-11-23 12:30:00,39.78,39.83,39.73,39.82,234800.0,31.7398,31.7797,31.6999,31.7717,234800.0
2011-11-23 12:40:00,39.82,39.96,39.79,39.93,59200.0,31.7717,31.8834,31.7478,31.8595,59200.0
2011-11-23 12:50:00,39.93,40.16,39.93,40.06,64800.0,31.8595,32.043,31.8595,31.9632,64800.0
2011-11-23 13:00:00,40.05,40.08,39.96,40.07,40400.0,31.9552,31.9791,31.8834,31.9712,40400.0
2011-11-23 13:10:00,40.07,40.13,40.03,40.08,156700.0,31.9712,32.019,31.9392,31.9791,156700.0
2011-11-23 13:20:00,40.08,40.14,40.07,40.14,118800.0,31.9791,32.027,31.9712,32.027,118800.0
2011-11-23 13:30:00,40.14,40.18,40.05,40.07,82200.0,32.027,32.0589,31.9552,31.9712,82200.0
2011-11-23 13:40:00,40.06,40.06,39.97,40.03,58200.0,31.9632,31.9632,31.8914,31.9392,58200.0
2011-11-23 13:50:00,40.03,40.07,39.91,39.95,60700.0,31.9392,31.9712,31.8435,31.8754,60700.0
2011-11-23 14:00:00,39.95,40.03,39.9,39.94,96000.0,31.8754,31.9392,31.8355,31.8674,96000.0
2011-11-23 14:10:00,39.93,40.01,39.8,39.95,174100.0,31.8595,31.9233,31.7557,31.8754,174100.0
2011-11-23 14:20:00,39.94,39.94,39.79,39.87,84600.0,31.8674,31.8674,31.7478,31.8116,84600.0
2011-11-23 14:30:00,39.87,40.0,39.87,39.99,79200.0,31.8116,31.9153,31.8116,31.9073,79200.0
2011-11-23 14:40:00,39.98,40.02,39.91,39.97,74000.0,31.8993,31.9313,31.8435,31.8914,74000.0
2011-11-23 14:50:00,39.97,39.97,39.82,39.83,40900.0,31.8914,31.8914,31.7717,31.7797,40900.0
2011-11-23 15:00:00,39.82,39.96,39.75,39.87,116700.0,31.7717,31.8834,31.7158,31.8116,116700.0
2011-11-23 15:10:00,39.87,40.13,39.87,40.05,181800.0,31.8116,32.019,31.8116,31.9552,181800.0
2011-11-23 15:20:00,40.06,40.1,39.97,40.03,176100.0,31.9632,31.9951,31.8914,31.9392,176100.0
2011-11-23 15:30:00,40.02,40.11,39.98,40.04,122700.0,31.9313,32.0031,31.8993,31.9472,122700.0
2011-11-23 15:40:00,40.04,40.2,40.03,40.06,198900.0,31.9472,32.0749,31.9392,31.9632,198900.0
2011-11-23 15:50:00,40.05,40.15,39.84,39.86,668000.0,31.9552,32.035,31.7876,31.8036,668000.0
2011-11-25 09:30:00,40.02,40.44,39.96,40.26,138300.0,31.9313,32.2664,31.8834,32.1228,138300.0
2011-11-25 09:40:00,40.25,40.48,40.25,40.25,81400.0,32.1148,32.2983,32.1148,32.1148,81400.0
2011-11-25 09:50:00,40.26,40.48,40.23,40.38,57600.0,32.1228,32.2983,32.0988,32.2185,57600.0
2011-11-25 10:00:00,40.38,40.65,40.31,40.61,93100.0,32.2185,32.4339,32.1627,32.402,93100.0
2011-11-25 10:10:00,40.62,40.62,40.45,40.6,57600.0,32.41,32.41,32.2744,32.394,57600.0
2011-11-25 10:20:00,40.59,40.62,40.39,40.41,61900.0,32.3861,32.41,32.2265,32.2424,61900.0
2011-11-25 10:30:00,40.4,40.52,40.36,40.44,47100.0,32.2345,32.3302,32.2025,32.2664,47100.0
2011-11-25 10:40:00,40.42,40.49,40.37,40.41,58700.0,32.2504,32.3063,32.2105,32.2424,58700.0
2011-11-25 10:50:00,40.41,40.45,40.3,40.32,63500.0,32.2424,32.2744,32.1547,32.1706,63500.0
2011-11-25 11:00:00,40.32,40.37,40.2,40.33,64800.0,32.1706,32.2105,32.0749,32.1786,64800.0
2011-11-25 11:10:00,40.32,40.44,40.27,40.43,62300.0,32.1706,32.2664,32.1307,32.2584,62300.0
2011-11-25 11:20:00,40.43,40.49,40.32,40.33,52600.0,32.2584,32.3063,32.1706,32.1786,52600.0
2011-11-25 11:30:00,40.33,40.42,40.25,40.26,64800.0,32.1786,32.2504,32.1148,32.1228,64800.0
2011-11-25 11:40:00,40.26,40.32,40.17,40.22,85700.0,32.1228,32.1706,32.0509,32.0908,85700.0
2011-11-25 11:50:00,40.23,40.27,40.1,40.13,72300.0,32.0988,32.1307,31.9951,32.019,72300.0
2011-11-25 12:00:00,40.11,40.16,39.97,40.0,70900.0,32.0031,32.043,31.8914,31.9153,70900.0
2011-11-25 12:10:00,40.02,40.05,39.92,40.01,81100.0,31.9313,31.9552,31.8515,31.9233,81100.0
2011-11-25 12:20:00,40.0,40.05,39.87,40.03,75300.0,31.9153,31.9552,31.8116,31.9392,75300.0
2011-11-25 12:30:00,40.04,40.04,39.9,39.96,95900.0,31.9472,31.9472,31.8355,31.8834,95900.0
2011-11-25 12:40:00,39.95,40.04,39.9,40.02,150000.0,31.8754,31.9472,31.8355,31.9313,150000.0
2011-11-25 12:50:00,40.02,40.2,40.02,40.05,210900.0,31.9313,32.0749,31.9313,31.9552,210900.0
2011-11-28 09:30:00,41.77,41.77,41.44,41.56,287200.0,33.3276,33.3276,33.0643,33.16,287200.0
2011-11-28 09:40:00,41.57,41.76,41.53,41.58,226100.0,33.168,33.3196,33.1361,33.176,226100.0
2011-11-28 09:50:00,41.57,41.63,41.56,41.59,164000.0,33.168,33.2159,33.16,33.1839,164000.0
2011-11-28 10:00:00,41.58,41.7,41.53,41.69,102600.0,33.176,33.2717,33.1361,33.2637,102600.0
2011-11-28 10:10:00,41.69,41.7,41.58,41.6,110100.0,33.2637,33.2717,33.176,33.1919,110100.0
2011-11-28 10:20:00,41.61,41.65,41.56,41.6,98000.0,33.1999,33.2318,33.16,33.1919,98000.0
2011-11-28 10:30:00,41.61,41.66,41.58,41.6,99800.0,33.1999,33.2398,33.176,33.1919,99800.0
2011-11-28 10:40:00,41.6,41.62,41.59,41.6,82000.0,33.1919,33.2079,33.1839,33.1919,82000.0
2011-11-28 10:50:00,41.6,41.61,41.51,41.52,148900.0,33.1919,33.1999,33.1201,33.1281,148900.0
2011-11-28 11:00:00,41.51,41.61,41.5,41.6,151200.0,33.1201,33.1999,33.1121,33.1919,151200.0
2011-11-28 11:10:00,41.6,41.64,41.59,41.62,67100.0,33.1919,33.2238,33.1839,33.2079,67100.0
2011-11-28 11:20:00,41.61,41.65,41.59,41.64,147000.0,33.1999,33.2318,33.1839,33.2238,147000.0
2011-11-28 11:30:00,41.64,41.67,41.59,41.6,96600.0,33.2238,33.2478,33.1839,33.1919,96600.0
2011-11-28 11:40:00,41.6,41.62,41.59,41.61,82900.0,33.1919,33.2079,33.1839,33.1999,82900.0
2011-11-28 11:50:00,41.61,41.64,41.6,41.61,96100.0,33.1999,33.2238,33.1919,33.1999,96100.0
2011-11-28 12:00:00,41.61,41.63,41.57,41.6,115300.0,33.1999,33.2159,33.168,33.1919,115300.0
2011-11-28 12:10:00,41.6,41.64,41.59,41.61,77200.0,33.1919,33.2238,33.1839,33.1999,77200.0
2011-11-28 12:20:00,41.61,41.62,41.58,41.59,152300.0,33.1999,33.2079,33.176,33.1839,152300.0
2011-11-28 12:30:00,41.58,41.61,41.51,41.6,161300.0,33.176,33.1999,33.1201,33.1919,161300.0
2011-11-28 12:40:00,41.6,41.6,41.54,41.55,30800.0,33.1919,33.1919,33.144,33.152,30800.0
2011-11-28 12:50:00,41.55,41.57,41.52,41.56,76200.0,33.152,33.168,33.1281,33.16,76200.0
2011-11-28 13:00:00,41.56,41.62,41.54,41.62,64100.0,33.16,33.2079,33.144,33.2079,64100.0
2011-11-28 13:10:00,41.63,41.72,41.63,41.72,63500.0,33.2159,33.2877,33.2159,33.2877,63500.0
2011-11-28 13:20:00,41.73,41.84,41.7,41.71,85900.0,33.2956,33.3834,33.2717,33.2797,85900.0
2011-11-28 13:30:00,41.71,41.75,41.58,41.58,84300.0,33.2797,33.3116,33.176,33.176,84300.0
2011-11-28 13:40:00,41.59,41.61,41.56,41.56,47700.0,33.1839,33.1999,33.16,33.16,47700.0
2011-11-28 13:50:00,41.57,41.61,41.55,41.56,191800.0,33.168,33.1999,33.152,33.16,191800.0
2011-11-28 14:00:00,41.56,41.66,41.54,41.61,61700.0,33.16,33.2398,33.144,33.1999,61700.0
2011-11-28 14:10:00,41.61,41.66,41.58,41.6,81800.0,33.1999,33.2398,33.176,33.1919,81800.0
2011-11-28 14:20:00,41.61,41.68,41.54,41.55,105500.0,33.1999,33.2558,33.144,33.152,105500.0
2011-11-28 14:30:00,41.56,41.58,41.54,41.56,97500.0,33.16,33.176,33.144,33.16,97500.0
2011-11-28 14:40:00,41.56,41.64,41.54,41.6,99000.0,33.16,33.2238,33.144,33.1919,99000.0
2011-11-28 14:50:00,41.6,41.67,41.56,41.65,187900.0,33.1919,33.2478,33.16,33.2318,187900.0
2011-11-28 15:00:00,41.65,41.66,41.51,41.55,203900.0,33.2318,33.2398,33.1201,33.152,203900.0
2011-11-28 15:10:00,41.55,41.63,41.5,41.54,354500.0,33.152,33.2159,33.1121,33.144,354500.0
2011-11-28 15:20:00,41.53,41.59,41.49,41.5,332300.0,33.1361,33.1839,33.1042,33.1121,332300.0
2011-11-28 15:30:00,41.5,41.6,41.44,41.51,299100.0,33.1121,33.1919,33.0643,33.1201,299100.0
2011-11-28 15:40:00,41.5,41.56,41.4,41.51,429600.0,33.1121,33.16,33.0323,33.1201,429600.0
2011-11-28 15:50:00,41.51,41.88,41.5,41.86,556900.0,33.1201,33.4153,33.1121,33.3994,556900.0
2011-11-29 09:30:00,41.76,41.84,41.49,41.53,112500.0,33.3196,33.3834,33.1042,33.1361,112500.0
2011-11-29 09:40:00,41.53,41.63,41.5,41.62,133500.0,33.1361,33.2159,33.1121,33.2079,133500.0
2011-11-29 09:50:00,41.63,41.69,41.56,41.69,126900.0,33.2159,33.2637,33.16,33.2637,126900.0
2011-11-29 10:00:00,41.67,41.83,41.54,41.7,255000.0,33.2478,33.3754,33.144,33.2717,255000.0
2011-11-29 10:10:00,41.71,42.02,41.71,41.92,128200.0,33.2797,33.527,33.2797,33.4472,128200.0
2011-11-29 10:20:00,41.93,42.05,41.85,41.85,94400.0,33.4552,33.551,33.3914,33.3914,94400.0
2011-11-29 10:30:00,41.84,41.85,41.72,41.85,118900.0,33.3834,33.3914,33.2877,33.3914,118900.0
2011-11-29 10:40:00,41.86,41.97,41.75,41.8,169800.0,33.3994,33.4871,33.3116,33.3515,169800.0
2011-11-29 10:50:00,41.8,41.88,41.72,41.84,96000.0,33.3515,33.4153,33.2877,33.3834,96000.0
2011-11-29 11:00:00,41.83,41.84,41.63,41.64,94400.0,33.3754,33.3834,33.2159,33.2238,94400.0
2011-11-29 11:10:00,41.65,41.84,41.65,41.83,70400.0,33.2318,33.3834,33.2318,33.3754,70400.0
2011-11-29 11:20:00,41.84,41.87,41.72,41.84,94200.0,33.3834,33.4073,33.2877,33.3834,94200.0
2011-11-29 11:30:00,41.85,41.91,41.81,41.82,54000.0,33.3914,33.4393,33.3595,33.3675,54000.0
2011-11-29 11:40:00,41.82,41.89,41.68,41.72,48100.0,33.3675,33.4233,33.2558,33.2877,48100.0
2011-11-29 11:50:00,41.73,41.78,41.63,41.66,65900.0,33.2956,33.3355,33.2159,33.2398,65900.0
2011-11-29 12:00:00,41.67,41.82,41.65,41.78,64200.0,33.2478,33.3675,33.2318,33.3355,64200.0
2011-11-29 12:10:00,41.77,41.79,41.68,41.72,39000.0,33.3276,33.3435,33.2558,33.2877,39000.0
2011-11-29 12:20:00,41.71,41.72,41.65,41.68,37400.0,33.2797,33.2877,33.2318,33.2558,37400.0
2011-11-29 12:30:00,41.66,41.66,41.58,41.61,110500.0,33.2398,33.2398,33.176,33.1999,110500.0
2011-11-29 12:40:00,41.6,41.68,41.59,41.65,69000.0,33.1919,33.2558,33.1839,33.2318,69000.0
2011-11-29 12:50:00,41.66,41.71,41.6,41.71,49900.0,33.2398,33.2797,33.1919,33.2797,49900.0
2011-11-29 13:00:00,41.7,41.74,41.55,41.59,75200.0,33.2717,33.3036,33.152,33.1839,75200.0
2011-11-29 13:10:00,41.59,41.69,41.58,41.66,47100.0,33.1839,33.2637,33.176,33.2398,47100.0
2011-11-29 13:20:00,41.66,41.76,41.66,41.71,55100.0,33.2398,33.3196,33.2398,33.2797,55100.0
2011-11-29 13:30:00,41.72,41.74,41.58,41.74,79000.0,33.2877,33.3036,33.176,33.3036,79000.0
2011-11-29 13:40:00,41.74,41.77,41.66,41.67,67300.0,33.3036,33.3276,33.2398,33.2478,67300.0
2011-11-29 13:50:00,41.66,41.67,41.56,41.65,134600.0,33.2398,33.2478,33.16,33.2318,134600.0
2011-11-29 14:00:00,41.65,41.68,41.58,41.6,97800.0,33.2318,33.2558,33.176,33.1919,97800.0
2011-11-29 14:10:00,41.6,41.71,41.57,41.71,89100.0,33.1919,33.2797,33.168,33.2797,89100.0
2011-11-29 14:20:00,41.71,41.71,41.61,41.66,49400.0,33.2797,33.2797,33.1999,33.2398,49400.0
2011-11-29 14:30:00,41.65,41.68,41.59,41.59,68100.0,33.2318,33.2558,33.1839,33.1839,68100.0
2011-11-29 14:40:00,41.59,41.72,41.58,41.59,136300.0,33.1839,33.2877,33.176,33.1839,136300.0
2011-11-29 14:50:00,41.58,41.66,41.54,41.58,113700.0,33.176,33.2398,33.144,33.176,113700.0
2011-11-29 15:00:00,41.58,41.68,41.57,41.61,94300.0,33.176,33.2558,33.168,33.1999,94300.0
2011-11-29 15:10:00,41.62,41.86,41.61,41.79,109500.0,33.2079,33.3994,33.1999,33.3435,109500.0
2011-11-29 15:20:00,41.79,41.81,41.68,41.7,72700.0,33.3435,33.3595,33.2558,33.2717,72700.0
2011-11-29 15:30:00,41.7,41.79,41.64,41.65,137900.0,33.2717,33.3435,33.2238,33.2318,137900.0
2011-11-29 15:40:00,41.66,41.69,41.58,41.62,274600.0,33.2398,33.2637,33.176,33.2079,274600.0
2011-11-29 15:50:00,41.62,41.64,41.5,41.54,763600.0,33.2079,33.2238,33.1121,33.144,763600.0
2011-11-30 09:30:00,42.96,43.1,42.8,43.02,244000.0,34.277,34.3887,34.1494,34.3249,244000.0
2011-11-30 09:40:00,43.02,43.46,42.97,43.25,229900.0,34.3249,34.676,34.285,34.5084,229900.0
2011-11-30 09:50:00,43.24,43.48,43.2,43.46,263800.0,34.5004,34.6919,34.4685,34.676,263800.0
2011-11-30 10:00:00,43.47,43.52,43.28,43.44,184100.0,34.684,34.7239,34.5324,34.66,184100.0
2011-11-30 10:10:00,43.45,43.51,43.32,43.51,140100.0,34.668,34.7159,34.5643,34.7159,140100.0
2011-11-30 10:20:00,43.51,43.53,43.42,43.52,152100.0,34.7159,34.7318,34.6441,34.7239,152100.0
2011-11-30 10:30:00,43.51,43.68,43.45,43.68,96000.0,34.7159,34.8515,34.668,34.8515,96000.0
2011-11-30 10:40:00,43.69,43.83,43.59,43.8,240400.0,34.8595,34.9712,34.7797,34.9473,240400.0
2011-11-30 10:50:00,43.8,43.87,43.69,43.78,119200.0,34.9473,35.0031,34.8595,34.9313,119200.0
2011-11-30 11:00:00,43.78,43.79,43.6,43.67,88400.0,34.9313,34.9393,34.7877,34.8435,88400.0
2011-11-30 11:10:00,43.66,43.8,43.64,43.78,124900.0,34.8356,34.9473,34.8196,34.9313,124900.0
2011-11-30 11:20:00,43.78,43.85,43.73,43.8,86300.0,34.9313,34.9872,34.8914,34.9473,86300.0
2011-11-30 11:30:00,43.8,43.88,43.79,43.85,115100.0,34.9473,35.0111,34.9393,34.9872,115100.0
2011-11-30 11:40:00,43.85,43.87,43.75,43.81,96500.0,34.9872,35.0031,34.9074,34.9552,96500.0
2011-11-30 11:50:00,43.82,43.84,43.75,43.81,89700.0,34.9632,34.9792,34.9074,34.9552,89700.0
2011-11-30 12:00:00,43.81,43.83,43.77,43.8,80500.0,34.9552,34.9712,34.9233,34.9473,80500.0
2011-11-30 12:10:00,43.8,43.81,43.73,43.76,54500.0,34.9473,34.9552,34.8914,34.9153,54500.0
2011-11-30 12:20:00,43.76,43.87,43.76,43.86,87400.0,34.9153,35.0031,34.9153,34.9951,87400.0
2011-11-30 12:30:00,43.85,43.93,43.81,43.82,45100.0,34.9872,35.051,34.9552,34.9632,45100.0
2011-11-30 12:40:00,43.81,43.82,43.78,43.8,50600.0,34.9552,34.9632,34.9313,34.9473,50600.0
2011-11-30 12:50:00,43.81,43.86,43.79,43.8,52800.0,34.9552,34.9951,34.9393,34.9473,52800.0
2011-11-30 13:00:00,43.8,43.84,43.79,43.82,31100.0,34.9473,34.9792,34.9393,34.9632,31100.0
2011-11-30 13:10:00,43.83,43.83,43.77,43.78,58300.0,34.9712,34.9712,34.9233,34.9313,58300.0
2011-11-30 13:20:00,43.79,43.79,43.6,43.6,112300.0,34.9393,34.9393,34.7877,34.7877,112300.0
2011-11-30 13:30:00,43.6,43.78,43.58,43.75,86800.0,34.7877,34.9313,34.7717,34.9074,86800.0
2011-11-30 13:40:00,43.75,43.79,43.69,43.78,77000.0,34.9074,34.9393,34.8595,34.9313,77000.0
2011-11-30 13:50:00,43.78,43.79,43.73,43.77,59800.0,34.9313,34.9393,34.8914,34.9233,59800.0
2011-11-30 14:00:00,43.77,43.85,43.72,43.73,93200.0,34.9233,34.9872,34.8834,34.8914,93200.0
2011-11-30 14:10:00,43.73,43.8,43.72,43.77,111900.0,34.8914,34.9473,34.8834,34.9233,111900.0
2011-11-30 14:20:00,43.77,43.8,43.75,43.77,130900.0,34.9233,34.9473,34.9074,34.9233,130900.0
2011-11-30 14:30:00,43.77,43.85,43.77,43.82,113000.0,34.9233,34.9872,34.9233,34.9632,113000.0
2011-11-30 14:40:00,43.83,43.87,43.79,43.84,119900.0,34.9712,35.0031,34.9393,34.9792,119900.0
2011-11-30 14:50:00,43.85,44.1,43.84,44.1,132800.0,34.9872,35.1866,34.9792,35.1866,132800.0
2011-11-30 15:00:00,44.1,44.13,44.0,44.1,176700.0,35.1866,35.2106,35.1068,35.1866,176700.0
2011-11-30 15:10:00,44.1,44.19,44.09,44.18,127400.0,35.1866,35.2584,35.1786,35.2505,127400.0
2011-11-30 15:20:00,44.16,44.29,44.12,44.28,259000.0,35.2345,35.3382,35.2026,35.3302,259000.0
2011-11-30 15:30:00,44.28,44.37,44.24,44.31,361300.0,35.3302,35.4021,35.2983,35.3542,361300.0
2011-11-30 15:40:00,44.3,44.55,44.29,44.44,532800.0,35.3462,35.5457,35.3382,35.4579,532800.0
2011-11-30 15:50:00,44.44,44.71,44.41,44.62,863600.0,35.4579,35.6733,35.434,35.6015,863600.0
2011-12-01 09:30:00,44.18,44.47,44.14,44.43,257200.0,35.2505,35.4818,35.2185,35.4499,257200.0
2011-12-01 09:40:00,44.43,44.62,44.37,44.5,103200.0,35.4499,35.6015,35.4021,35.5058,103200.0
2011-12-01 09:50:00,44.47,44.57,44.4,44.5,102900.0,35.4818,35.5616,35.426,35.5058,102900.0
2011-12-01 10:00:00,44.51,44.88,44.42,44.79,279600.0,35.5138,35.809,35.4419,35.7372,279600.0
2011-12-01 10:10:00,44.79,44.94,44.76,44.87,148800.0,35.7372,35.8568,35.7132,35.801,148800.0
2011-12-01 10:20:00,44.88,44.9,44.8,44.83,82700.0,35.809,35.8249,35.7451,35.7691,82700.0
2011-12-01 10:30:00,44.82,44.86,44.56,44.63,148200.0,35.7611,35.793,35.5537,35.6095,148200.0
2011-12-01 10:40:00,44.64,44.82,44.58,44.66,263500.0,35.6175,35.7611,35.5696,35.6334,263500.0
2011-12-01 10:50:00,44.66,44.68,44.47,44.52,112000.0,35.6334,35.6494,35.4818,35.5217,112000.0
2011-12-01 11:00:00,44.52,44.55,44.48,44.5,88900.0,35.5217,35.5457,35.4898,35.5058,88900.0
2011-12-01 11:10:00,44.5,44.51,44.37,44.37,171400.0,35.5058,35.5138,35.4021,35.4021,171400.0
2011-12-01 11:20:00,44.36,44.39,44.22,44.22,87700.0,35.3941,35.418,35.2824,35.2824,87700.0
2011-12-01 11:30:00,44.22,44.29,44.16,44.28,89700.0,35.2824,35.3382,35.2345,35.3302,89700.0
2011-12-01 11:40:00,44.28,44.31,44.24,44.27,76800.0,35.3302,35.3542,35.2983,35.3223,76800.0
2011-12-01 11:50:00,44.26,44.39,44.26,44.39,88600.0,35.3143,35.418,35.3143,35.418,88600.0
2011-12-01 12:00:00,44.39,44.39,44.26,44.27,105000.0,35.418,35.418,35.3143,35.3223,105000.0
2011-12-01 12:10:00,44.27,44.31,44.24,44.3,56600.0,35.3223,35.3542,35.2983,35.3462,56600.0
2011-12-01 12:20:00,44.3,44.38,44.27,44.33,60000.0,35.3462,35.41,35.3223,35.3701,60000.0
2011-12-01 12:30:00,44.33,44.39,44.28,44.35,68300.0,35.3701,35.418,35.3302,35.3861,68300.0
2011-12-01 12:40:00,44.35,44.36,44.31,44.35,49700.0,35.3861,35.3941,35.3542,35.3861,49700.0
2011-12-01 12:50:00,44.34,44.41,44.3,44.38,168100.0,35.3781,35.434,35.3462,35.41,168100.0
2011-12-01 13:00:00,44.38,44.42,44.34,44.34,74900.0,35.41,35.4419,35.3781,35.3781,74900.0
2011-12-01 13:10:00,44.33,44.45,44.3,44.45,75900.0,35.3701,35.4659,35.3462,35.4659,75900.0
2011-12-01 13:20:00,44.45,44.55,44.45,44.53,141600.0,35.4659,35.5457,35.4659,35.5297,141600.0
2011-12-01 13:30:00,44.52,44.57,44.49,44.51,71700.0,35.5217,35.5616,35.4978,35.5138,71700.0
2011-12-01 13:40:00,44.51,44.69,44.51,44.68,90800.0,35.5138,35.6574,35.5138,35.6494,90800.0
2011-12-01 13:50:00,44.69,44.76,44.68,44.74,223400.0,35.6574,35.7132,35.6494,35.6973,223400.0
2011-12-01 14:00:00,44.75,44.77,44.63,44.72,66900.0,35.7052,35.7212,35.6095,35.6813,66900.0
2011-12-01 14:10:00,44.73,44.75,44.65,44.65,78700.0,35.6893,35.7052,35.6255,35.6255,78700.0
2011-12-01 14:20:00,44.65,44.73,44.63,44.68,33100.0,35.6255,35.6893,35.6095,35.6494,33100.0
2011-12-01 14:30:00,44.67,44.68,44.59,44.68,62200.0,35.6414,35.6494,35.5776,35.6494,62200.0
2011-12-01 14:40:00,44.68,44.83,44.61,44.8,103700.0,35.6494,35.7691,35.5935,35.7451,103700.0
2011-12-01 14:50:00,44.81,44.86,44.77,44.77,65000.0,35.7531,35.793,35.7212,35.7212,65000.0
2011-12-01 15:00:00,44.76,44.78,44.62,44.63,123200.0,35.7132,35.7292,35.6015,35.6095,123200.0
2011-12-01 15:10:00,44.63,44.84,44.62,44.79,121900.0,35.6095,35.7771,35.6015,35.7372,121900.0
2011-12-01 15:20:00,44.79,44.96,44.75,44.95,134900.0,35.7372,35.8728,35.7052,35.8648,134900.0
2011-12-01 15:30:00,44.94,44.95,44.77,44.77,139200.0,35.8568,35.8648,35.7212,35.7212,139200.0
2011-12-01 15:40:00,44.77,44.83,44.65,44.73,321900.0,35.7212,35.7691,35.6255,35.6893,321900.0
2011-12-01 15:50:00,44.73,44.78,44.6,44.75,428500.0,35.6893,35.7292,35.5856,35.7052,428500.0
2011-12-02 09:30:00,45.11,45.45,45.03,45.25,193000.0,35.9925,36.2638,35.9287,36.1042,193000.0
2011-12-02 09:40:00,45.25,45.43,45.15,45.2,152100.0,36.1042,36.2478,36.0244,36.0643,152100.0
2011-12-02 09:50:00,45.2,45.36,45.12,45.36,134200.0,36.0643,36.192,36.0005,36.192,134200.0
2011-12-02 10:00:00,45.36,45.82,45.33,45.7,209600.0,36.192,36.559,36.168,36.4632,209600.0
2011-12-02 10:10:00,45.69,46.05,45.67,46.04,251700.0,36.4553,36.7425,36.4393,36.7345,251700.0
2011-12-02 10:20:00,46.05,46.1,45.87,46.02,300500.0,36.7425,36.7824,36.5989,36.7186,300500.0
2011-12-02 10:30:00,46.02,46.09,45.87,45.9,208800.0,36.7186,36.7744,36.5989,36.6228,208800.0
2011-12-02 10:40:00,45.9,45.91,45.69,45.71,120500.0,36.6228,36.6308,36.4553,36.4712,120500.0
2011-12-02 10:50:00,45.72,45.84,45.7,45.72,153900.0,36.4792,36.5749,36.4632,36.4792,153900.0
2011-12-02 11:00:00,45.72,45.73,45.38,45.45,143200.0,36.4792,36.4872,36.2079,36.2638,143200.0
2011-12-02 11:10:00,45.45,45.52,45.25,45.52,129500.0,36.2638,36.3196,36.1042,36.3196,129500.0
2011-12-02 11:20:00,45.52,45.54,45.41,45.53,126500.0,36.3196,36.3356,36.2319,36.3276,126500.0
2011-12-02 11:30:00,45.52,45.61,45.4,45.4,255000.0,36.3196,36.3914,36.2239,36.2239,255000.0
2011-12-02 11:40:00,45.39,45.49,45.23,45.23,199500.0,36.2159,36.2957,36.0882,36.0882,199500.0
2011-12-02 11:50:00,45.23,45.53,45.21,45.49,181200.0,36.0882,36.3276,36.0723,36.2957,181200.0
2011-12-02 12:00:00,45.49,45.63,45.37,45.61,64700.0,36.2957,36.4074,36.1999,36.3914,64700.0
2011-12-02 12:10:00,45.62,45.7,45.59,45.7,55300.0,36.3994,36.4632,36.3755,36.4632,55300.0
2011-12-02 12:20:00,45.71,45.78,45.67,45.73,110900.0,36.4712,36.5271,36.4393,36.4872,110900.0
2011-12-02 12:30:00,45.73,45.75,45.53,45.6,42300.0,36.4872,36.5031,36.3276,36.3835,42300.0
2011-12-02 12:40:00,45.6,45.67,45.51,45.67,40800.0,36.3835,36.4393,36.3116,36.4393,40800.0
2011-12-02 12:50:00,45.67,45.74,45.65,45.65,37800.0,36.4393,36.4952,36.4233,36.4233,37800.0
2011-12-02 13:00:00,45.65,45.66,45.52,45.55,62500.0,36.4233,36.4313,36.3196,36.3436,62500.0
2011-12-02 13:10:00,45.53,45.62,45.48,45.59,54700.0,36.3276,36.3994,36.2877,36.3755,54700.0
2011-12-02 13:20:00,45.6,45.67,45.59,45.66,75300.0,36.3835,36.4393,36.3755,36.4313,75300.0
2011-12-02 13:30:00,45.66,45.67,45.56,45.59,90700.0,36.4313,36.4393,36.3515,36.3755,90700.0
2011-12-02 13:40:00,45.6,45.76,45.59,45.72,114700.0,36.3835,36.5111,36.3755,36.4792,114700.0
2011-12-02 13:50:00,45.72,45.75,45.61,45.68,157400.0,36.4792,36.5031,36.3914,36.4473,157400.0
2011-12-02 14:00:00,45.68,45.71,45.51,45.63,178700.0,36.4473,36.4712,36.3116,36.4074,178700.0
2011-12-02 14:10:00,45.63,45.67,45.57,45.62,77200.0,36.4074,36.4393,36.3595,36.3994,77200.0
2011-12-02 14:20:00,45.63,45.69,45.62,45.63,57700.0,36.4074,36.4553,36.3994,36.4074,57700.0
2011-12-02 14:30:00,45.63,45.65,45.59,45.65,83100.0,36.4074,36.4233,36.3755,36.4233,83100.0
2011-12-02 14:40:00,45.66,45.67,45.63,45.65,64500.0,36.4313,36.4393,36.4074,36.4233,64500.0
2011-12-02 14:50:00,45.65,45.66,45.54,45.57,120200.0,36.4233,36.4313,36.3356,36.3595,120200.0
2011-12-02 15:00:00,45.56,45.66,45.54,45.6,97000.0,36.3515,36.4313,36.3356,36.3835,97000.0
2011-12-02 15:10:00,45.6,45.72,45.54,45.66,122700.0,36.3835,36.4792,36.3356,36.4313,122700.0
2011-12-02 15:20:00,45.65,45.66,45.47,45.52,109600.0,36.4233,36.4313,36.2797,36.3196,109600.0
2011-12-02 15:30:00,45.51,45.61,45.4,45.59,186800.0,36.3116,36.3914,36.2239,36.3755,186800.0
2011-12-02 15:40:00,45.59,45.63,45.29,45.29,263700.0,36.3755,36.4074,36.1361,36.1361,263700.0
2011-12-02 15:50:00,45.29,45.46,45.29,45.34,623600.0,36.1361,36.2717,36.1361,36.176,623600.0
2011-12-05 09:30:00,46.3,46.71,45.84,46.61,251400.0,36.942,37.2691,36.5749,37.1893,251400.0
2011-12-05 09:40:00,46.61,46.71,46.52,46.69,201500.0,37.1893,37.2691,37.1175,37.2531,201500.0
2011-12-05 09:50:00,46.68,47.04,46.67,47.04,193700.0,37.2452,37.5324,37.2372,37.5324,193700.0
2011-12-05 10:00:00,47.04,47.05,46.7,46.74,254300.0,37.5324,37.5404,37.2611,37.293,254300.0
2011-12-05 10:10:00,46.73,46.92,46.72,46.88,157000.0,37.2851,37.4367,37.2771,37.4047,157000.0
2011-12-05 10:20:00,46.88,47.18,46.85,47.08,213400.0,37.4047,37.6441,37.3808,37.5643,213400.0
2011-12-05 10:30:00,47.1,47.25,47.05,47.18,146700.0,37.5803,37.7,37.5404,37.6441,146700.0
2011-12-05 10:40:00,47.18,47.21,47.09,47.09,117300.0,37.6441,37.668,37.5723,37.5723,117300.0
2011-12-05 10:50:00,47.1,47.12,46.95,47.01,163900.0,37.5803,37.5962,37.4606,37.5085,163900.0
2011-12-05 11:00:00,47.0,47.06,46.96,47.04,114400.0,37.5005,37.5484,37.4686,37.5324,114400.0
2011-12-05 11:10:00,47.04,47.11,46.99,47.1,92500.0,37.5324,37.5883,37.4925,37.5803,92500.0
2011-12-05 11:20:00,47.1,47.1,46.98,47.03,102000.0,37.5803,37.5803,37.4845,37.5244,102000.0
2011-12-05 11:30:00,47.02,47.06,46.95,47.04,115500.0,37.5164,37.5484,37.4606,37.5324,115500.0
2011-12-05 11:40:00,47.03,47.05,46.99,46.99,42100.0,37.5244,37.5404,37.4925,37.4925,42100.0
2011-12-05 11:50:00,46.99,47.05,46.98,46.99,128000.0,37.4925,37.5404,37.4845,37.4925,128000.0
2011-12-05 12:00:00,46.99,47.09,46.98,47.0,314500.0,37.4925,37.5723,37.4845,37.5005,314500.0
2011-12-05 12:10:00,47.0,47.03,46.95,47.01,78400.0,37.5005,37.5244,37.4606,37.5085,78400.0
2011-12-05 12:20:00,47.02,47.06,46.98,47.04,42400.0,37.5164,37.5484,37.4845,37.5324,42400.0
2011-12-05 12:30:00,47.04,47.07,46.99,47.01,57600.0,37.5324,37.5563,37.4925,37.5085,57600.0
2011-12-05 12:40:00,47.01,47.09,47.0,47.05,159800.0,37.5085,37.5723,37.5005,37.5404,159800.0
2011-12-05 12:50:00,47.05,47.07,46.98,46.99,136500.0,37.5404,37.5563,37.4845,37.4925,136500.0
2011-12-05 13:00:00,46.99,47.03,46.94,47.0,87600.0,37.4925,37.5244,37.4526,37.5005,87600.0
2011-12-05 13:10:00,46.99,47.07,46.99,47.06,151000.0,37.4925,37.5563,37.4925,37.5484,151000.0
2011-12-05 13:20:00,47.05,47.08,47.0,47.07,128500.0,37.5404,37.5643,37.5005,37.5563,128500.0
2011-12-05 13:30:00,47.08,47.15,47.04,47.04,148600.0,37.5643,37.6202,37.5324,37.5324,148600.0
2011-12-05 13:40:00,47.04,47.07,46.92,46.92,300100.0,37.5324,37.5563,37.4367,37.4367,300100.0
2011-12-05 13:50:00,46.93,47.03,46.83,46.98,196500.0,37.4446,37.5244,37.3648,37.4845,196500.0
2011-12-05 14:00:00,46.98,47.0,46.73,46.77,212100.0,37.4845,37.5005,37.2851,37.317,212100.0
2011-12-05 14:10:00,46.78,46.94,46.69,46.93,171000.0,37.325,37.4526,37.2531,37.4446,171000.0
2011-12-05 14:20:00,46.93,46.95,46.72,46.87,109500.0,37.4446,37.4606,37.2771,37.3968,109500.0
2011-12-05 14:30:00,46.86,46.88,46.73,46.8,79700.0,37.3888,37.4047,37.2851,37.3409,79700.0
2011-12-05 14:40:00,46.81,46.82,46.66,46.73,86100.0,37.3489,37.3569,37.2292,37.2851,86100.0
2011-12-05 14:50:00,46.73,46.83,46.7,46.82,123400.0,37.2851,37.3648,37.2611,37.3569,123400.0
2011-12-05 15:00:00,46.83,46.89,46.61,46.69,251700.0,37.3648,37.4127,37.1893,37.2531,251700.0
2011-12-05 15:10:00,46.69,46.74,46.4,46.59,225600.0,37.2531,37.293,37.0218,37.1734,225600.0
2011-12-05 15:20:00,46.58,46.65,46.47,46.5,246600.0,37.1654,37.2212,37.0776,37.1015,246600.0
2011-12-05 15:30:00,46.5,46.62,46.41,46.49,178700.0,37.1015,37.1973,37.0297,37.0936,178700.0
2011-12-05 15:40:00,46.49,46.74,46.41,46.7,222500.0,37.0936,37.293,37.0297,37.2611,222500.0
2011-12-05 15:50:00,46.7,46.83,46.63,46.8,448300.0,37.2611,37.3648,37.2053,37.3409,448300.0
2011-12-06 09:30:00,46.56,46.66,45.99,46.15,161500.0,37.1494,37.2292,36.6946,36.8223,161500.0
2011-12-06 09:40:00,46.16,46.18,45.97,46.0,82900.0,36.8303,36.8462,36.6787,36.7026,82900.0
2011-12-06 09:50:00,46.0,46.12,45.92,45.98,138500.0,36.7026,36.7983,36.6388,36.6866,138500.0
2011-12-06 10:00:00,45.98,46.09,45.8,45.81,123000.0,36.6866,36.7744,36.543,36.551,123000.0
2011-12-06 10:10:00,45.81,46.07,45.71,45.91,152400.0,36.551,36.7585,36.4712,36.6308,152400.0
2011-12-06 10:20:00,45.91,46.05,45.79,46.02,147400.0,36.6308,36.7425,36.535,36.7186,147400.0
2011-12-06 10:30:00,46.03,46.1,45.73,45.74,187800.0,36.7265,36.7824,36.4872,36.4952,187800.0
2011-12-06 10:40:00,45.73,45.77,45.64,45.72,187500.0,36.4872,36.5191,36.4154,36.4792,187500.0
2011-12-06 10:50:00,45.71,45.73,45.46,45.52,138900.0,36.4712,36.4872,36.2717,36.3196,138900.0
2011-12-06 11:00:00,45.52,45.72,45.5,45.62,132700.0,36.3196,36.4792,36.3037,36.3994,132700.0
2011-12-06 11:10:00,45.62,45.81,45.6,45.67,87900.0,36.3994,36.551,36.3835,36.4393,87900.0
2011-12-06 11:20:00,45.67,45.81,45.64,45.68,67300.0,36.4393,36.551,36.4154,36.4473,67300.0
2011-12-06 11:30:00,45.68,45.77,45.56,45.64,51800.0,36.4473,36.5191,36.3515,36.4154,51800.0
2011-12-06 11:40:00,45.63,45.65,45.54,45.54,55800.0,36.4074,36.4233,36.3356,36.3356,55800.0
2011-12-06 11:50:00,45.53,45.75,45.51,45.71,55200.0,36.3276,36.5031,36.3116,36.4712,55200.0
2011-12-06 12:00:00,45.71,45.73,45.6,45.63,58600.0,36.4712,36.4872,36.3835,36.4074,58600.0
2011-12-06 12:10:00,45.64,45.75,45.64,45.64,63400.0,36.4154,36.5031,36.4154,36.4154,63400.0
2011-12-06 12:20:00,45.63,45.64,45.51,45.55,48900.0,36.4074,36.4154,36.3116,36.3436,48900.0
2011-12-06 12:30:00,45.56,45.58,45.47,45.57,61400.0,36.3515,36.3675,36.2797,36.3595,61400.0
2011-12-06 12:40:00,45.56,45.6,45.47,45.48,43100.0,36.3515,36.3835,36.2797,36.2877,43100.0
2011-12-06 12:50:00,45.48,45.49,45.4,45.41,46400.0,36.2877,36.2957,36.2239,36.2319,46400.0
2011-12-06 13:00:00,45.41,45.44,45.37,45.39,71600.0,36.2319,36.2558,36.1999,36.2159,71600.0
2011-12-06 13:10:00,45.4,45.52,45.33,45.47,78000.0,36.2239,36.3196,36.168,36.2797,78000.0
2011-12-06 13:20:00,45.47,45.57,45.44,45.55,95000.0,36.2797,36.3595,36.2558,36.3436,95000.0
2011-12-06 13:30:00,45.56,45.58,45.49,45.51,101500.0,36.3515,36.3675,36.2957,36.3116,101500.0
2011-12-06 13:40:00,45.51,45.52,45.45,45.47,45100.0,36.3116,36.3196,36.2638,36.2797,45100.0
2011-12-06 13:50:00,45.47,45.53,45.44,45.45,53500.0,36.2797,36.3276,36.2558,36.2638,53500.0
2011-12-06 14:00:00,45.45,45.46,45.38,45.41,51200.0,36.2638,36.2717,36.2079,36.2319,51200.0
2011-12-06 14:10:00,45.41,45.54,45.39,45.51,89600.0,36.2319,36.3356,36.2159,36.3116,89600.0
2011-12-06 14:20:00,45.5,45.51,45.4,45.49,70700.0,36.3037,36.3116,36.2239,36.2957,70700.0
2011-12-06 14:30:00,45.5,45.71,45.45,45.69,123400.0,36.3037,36.4712,36.2638,36.4553,123400.0
2011-12-06 14:40:00,45.69,45.72,45.61,45.71,169400.0,36.4553,36.4792,36.3914,36.4712,169400.0
2011-12-06 14:50:00,45.72,45.83,45.69,45.73,115700.0,36.4792,36.567,36.4553,36.4872,115700.0
2011-12-06 15:00:00,45.73,45.77,45.66,45.67,128600.0,36.4872,36.5191,36.4313,36.4393,128600.0
2011-12-06 15:10:00,45.66,45.83,45.66,45.72,115800.0,36.4313,36.567,36.4313,36.4792,115800.0
2011-12-06 15:20:00,45.72,45.79,45.61,45.62,173900.0,36.4792,36.535,36.3914,36.3994,173900.0
2011-12-06 15:30:00,45.61,45.83,45.61,45.76,182700.0,36.3914,36.567,36.3914,36.5111,182700.0
2011-12-06 15:40:00,45.76,45.8,45.63,45.77,260800.0,36.5111,36.543,36.4074,36.5191,260800.0
2011-12-06 15:50:00,45.76,45.78,45.65,45.65,382600.0,36.5111,36.5271,36.4233,36.4233,382600.0
2011-12-07 09:30:00,45.25,45.28,44.83,44.93,113800.0,36.1042,36.1281,35.7691,35.8489,113800.0
2011-12-07 09:40:00,44.93,45.02,44.86,44.93,88200.0,35.8489,35.9207,35.793,35.8489,88200.0
2011-12-07 09:50:00,44.94,45.18,44.93,45.1,119100.0,35.8568,36.0483,35.8489,35.9845,119100.0
2011-12-07 10:00:00,45.1,45.31,45.1,45.14,87900.0,35.9845,36.1521,35.9845,36.0164,87900.0
2011-12-07 10:10:00,45.15,45.36,45.15,45.36,56600.0,36.0244,36.192,36.0244,36.192,56600.0
2011-12-07 10:20:00,45.36,45.38,45.05,45.1,86200.0,36.192,36.2079,35.9446,35.9845,86200.0
2011-12-07 10:30:00,45.1,45.26,45.02,45.26,87000.0,35.9845,36.1122,35.9207,36.1122,87000.0
2011-12-07 10:40:00,45.26,45.39,45.25,45.37,73600.0,36.1122,36.2159,36.1042,36.1999,73600.0
2011-12-07 10:50:00,45.36,45.53,45.34,45.52,87000.0,36.192,36.3276,36.176,36.3196,87000.0
2011-12-07 11:00:00,45.53,45.69,45.52,45.55,98800.0,36.3276,36.4553,36.3196,36.3436,98800.0
2011-12-07 11:10:00,45.54,45.6,45.46,45.6,101900.0,36.3356,36.3835,36.2717,36.3835,101900.0
2011-12-07 11:20:00,45.61,45.83,45.59,45.82,98100.0,36.3914,36.567,36.3755,36.559,98100.0
2011-12-07 11:30:00,45.83,45.95,45.77,45.91,65000.0,36.567,36.6627,36.5191,36.6308,65000.0
2011-12-07 11:40:00,45.91,45.92,45.81,45.86,45300.0,36.6308,36.6388,36.551,36.5909,45300.0
2011-12-07 11:50:00,45.86,45.9,45.79,45.81,31400.0,36.5909,36.6228,36.535,36.551,31400.0
2011-12-07 12:00:00,45.82,45.9,45.78,45.8,30700.0,36.559,36.6228,36.5271,36.543,30700.0
2011-12-07 12:10:00,45.8,45.81,45.66,45.76,37000.0,36.543,36.551,36.4313,36.5111,37000.0
2011-12-07 12:20:00,45.77,46.02,45.76,46.01,57100.0,36.5191,36.7186,36.5111,36.7106,57100.0
2011-12-07 12:30:00,46.0,46.01,45.94,45.94,30700.0,36.7026,36.7106,36.6547,36.6547,30700.0
2011-12-07 12:40:00,45.95,46.05,45.92,45.99,40800.0,36.6627,36.7425,36.6388,36.6946,40800.0
2011-12-07 12:50:00,46.0,46.09,46.0,46.02,25400.0,36.7026,36.7744,36.7026,36.7186,25400.0
2011-12-07 13:00:00,46.03,46.05,45.95,45.95,22600.0,36.7265,36.7425,36.6627,36.6627,22600.0
2011-12-07 13:10:00,45.94,45.94,45.8,45.93,43100.0,36.6547,36.6547,36.543,36.6468,43100.0
2011-12-07 13:20:00,45.95,46.01,45.88,45.98,25900.0,36.6627,36.7106,36.6069,36.6866,25900.0
2011-12-07 13:30:00,45.99,46.01,45.89,45.91,38700.0,36.6946,36.7106,36.6148,36.6308,38700.0
2011-12-07 13:40:00,45.91,45.93,45.74,45.78,44600.0,36.6308,36.6468,36.4952,36.5271,44600.0
2011-12-07 13:50:00,45.78,45.95,45.78,45.93,27600.0,36.5271,36.6627,36.5271,36.6468,27600.0
2011-12-07 14:00:00,45.93,45.98,45.74,45.76,55000.0,36.6468,36.6866,36.4952,36.5111,55000.0
2011-12-07 14:10:00,45.77,45.83,45.74,45.77,28300.0,36.5191,36.567,36.4952,36.5191,28300.0
2011-12-07 14:20:00,45.77,45.96,45.77,45.95,28900.0,36.5191,36.6707,36.5191,36.6627,28900.0
2011-12-07 14:30:00,45.95,45.97,45.84,45.95,46700.0,36.6627,36.6787,36.5749,36.6627,46700.0
2011-12-07 14:40:00,45.95,45.96,45.69,45.73,64900.0,36.6627,36.6707,36.4553,36.4872,64900.0
2011-12-07 14:50:00,45.73,45.78,45.7,45.77,31100.0,36.4872,36.5271,36.4632,36.5191,31100.0
2011-12-07 15:00:00,45.78,45.84,45.69,45.7,51400.0,36.5271,36.5749,36.4553,36.4632,51400.0
2011-12-07 15:10:00,45.7,45.96,45.7,45.91,63900.0,36.4632,36.6707,36.4632,36.6308,63900.0
2011-12-07 15:20:00,45.9,46.07,45.9,46.01,67500.0,36.6228,36.7585,36.6228,36.7106,67500.0
2011-12-07 15:30:00,46.01,46.32,45.96,46.32,103800.0,36.7106,36.9579,36.6707,36.9579,103800.0
2011-12-07 15:40:00,46.32,46.52,46.26,46.36,182000.0,36.9579,37.1175,36.9101,36.9898,182000.0
2011-12-07 15:50:00,46.36,46.45,46.21,46.26,371000.0,36.9898,37.0617,36.8702,36.9101,371000.0
2011-12-08 09:30:00,45.81,45.9,45.51,45.53,118600.0,36.551,36.6228,36.3116,36.3276,118600.0
2011-12-08 09:40:00,45.54,45.6,45.25,45.34,140500.0,36.3356,36.3835,36.1042,36.176,140500.0
2011-12-08 09:50:00,45.33,45.47,45.27,45.41,111100.0,36.168,36.2797,36.1201,36.2319,111100.0
2011-12-08 10:00:00,45.42,45.49,45.12,45.13,100100.0,36.2398,36.2957,36.0005,36.0084,100100.0
2011-12-08 10:10:00,45.13,45.28,45.07,45.07,62300.0,36.0084,36.1281,35.9606,35.9606,62300.0
2011-12-08 10:20:00,45.07,45.19,45.05,45.13,97800.0,35.9606,36.0563,35.9446,36.0084,97800.0
2011-12-08 10:30:00,45.14,45.32,45.13,45.3,73400.0,36.0164,36.16,36.0084,36.1441,73400.0
2011-12-08 10:40:00,45.3,45.52,45.24,45.45,74700.0,36.1441,36.3196,36.0962,36.2638,74700.0
2011-12-08 10:50:00,45.44,45.53,45.22,45.22,63900.0,36.2558,36.3276,36.0803,36.0803,63900.0
2011-12-08 11:00:00,45.21,45.26,45.08,45.09,75700.0,36.0723,36.1122,35.9686,35.9765,75700.0
2011-12-08 11:10:00,45.08,45.12,44.99,45.07,68000.0,35.9686,36.0005,35.8967,35.9606,68000.0
2011-12-08 11:20:00,45.06,45.23,45.04,45.06,49600.0,35.9526,36.0882,35.9366,35.9526,49600.0
2011-12-08 11:30:00,45.08,45.09,44.83,44.83,146100.0,35.9686,35.9765,35.7691,35.7691,146100.0
2011-12-08 11:40:00,44.85,45.08,44.78,45.05,52500.0,35.785,35.9686,35.7292,35.9446,52500.0
2011-12-08 11:50:00,45.04,45.16,45.0,45.08,56400.0,35.9366,36.0324,35.9047,35.9686,56400.0
2011-12-08 12:00:00,45.08,45.08,44.93,45.03,62800.0,35.9686,35.9686,35.8489,35.9287,62800.0
2011-12-08 12:10:00,45.02,45.14,44.98,45.1,71900.0,35.9207,36.0164,35.8888,35.9845,71900.0
2011-12-08 12:20:00,45.09,45.11,44.93,44.98,53600.0,35.9765,35.9925,35.8489,35.8888,53600.0
2011-12-08 12:30:00,44.97,45.03,44.85,44.89,61300.0,35.8808,35.9287,35.785,35.817,61300.0
2011-12-08 12:40:00,44.88,45.01,44.87,45.01,44900.0,35.809,35.9127,35.801,35.9127,44900.0
2011-12-08 12:50:00,45.01,45.07,44.98,45.06,38500.0,35.9127,35.9606,35.8888,35.9526,38500.0
2011-12-08 13:00:00,45.04,45.05,44.84,44.85,68900.0,35.9366,35.9446,35.7771,35.785,68900.0
2011-12-08 13:10:00,44.85,44.87,44.78,44.82,86800.0,35.785,35.801,35.7292,35.7611,86800.0
2011-12-08 13:20:00,44.83,44.91,44.7,44.88,62800.0,35.7691,35.8329,35.6654,35.809,62800.0
2011-12-08 13:30:00,44.86,44.95,44.84,44.91,58800.0,35.793,35.8648,35.7771,35.8329,58800.0
2011-12-08 13:40:00,44.92,45.02,44.9,44.94,65700.0,35.8409,35.9207,35.8249,35.8568,65700.0
2011-12-08 13:50:00,44.94,45.06,44.94,45.03,49700.0,35.8568,35.9526,35.8568,35.9287,49700.0
2011-12-08 14:00:00,45.02,45.02,44.75,44.91,57200.0,35.9207,35.9207,35.7052,35.8329,57200.0
2011-12-08 14:10:00,44.92,45.04,44.9,45.0,38100.0,35.8409,35.9366,35.8249,35.9047,38100.0
2011-12-08 14:20:00,45.0,45.01,44.87,44.87,39200.0,35.9047,35.9127,35.801,35.801,39200.0
2011-12-08 14:30:00,44.87,44.94,44.77,44.77,49500.0,35.801,35.8568,35.7212,35.7212,49500.0
2011-12-08 14:40:00,44.77,44.86,44.73,44.86,55700.0,35.7212,35.793,35.6893,35.793,55700.0
2011-12-08 14:50:00,44.85,44.88,44.63,44.65,74000.0,35.785,35.809,35.6095,35.6255,74000.0
2011-12-08 15:00:00,44.65,44.76,44.62,44.63,63700.0,35.6255,35.7132,35.6015,35.6095,63700.0
2011-12-08 15:10:00,44.63,45.0,44.63,45.0,90500.0,35.6095,35.9047,35.6095,35.9047,90500.0
2011-12-08 15:20:00,45.0,45.09,44.9,45.01,96900.0,35.9047,35.9765,35.8249,35.9127,96900.0
2011-12-08 15:30:00,45.0,45.23,44.98,45.04,271300.0,35.9047,36.0882,35.8888,35.9366,271300.0
2011-12-08 15:40:00,45.04,45.07,44.73,44.83,403500.0,35.9366,35.9606,35.6893,35.7691,403500.0
2011-12-08 15:50:00,44.83,44.83,44.63,44.73,627300.0,35.7691,35.7691,35.6095,35.6893,627300.0
2011-12-09 09:30:00,45.28,45.8,45.21,45.65,137300.0,36.1281,36.543,36.0723,36.4233,137300.0
2011-12-09 09:40:00,45.65,45.69,45.54,45.63,144200.0,36.4233,36.4553,36.3356,36.4074,144200.0
2011-12-09 09:50:00,45.63,45.67,45.39,45.43,130400.0,36.4074,36.4393,36.2159,36.2478,130400.0
2011-12-09 10:00:00,45.44,45.84,45.43,45.83,134700.0,36.2558,36.5749,36.2478,36.567,134700.0
2011-12-09 10:10:00,45.83,45.91,45.75,45.78,90500.0,36.567,36.6308,36.5031,36.5271,90500.0
2011-12-09 10:20:00,45.78,45.86,45.7,45.75,63500.0,36.5271,36.5909,36.4632,36.5031,63500.0
2011-12-09 10:30:00,45.77,45.79,45.59,45.62,81700.0,36.5191,36.535,36.3755,36.3994,81700.0
2011-12-09 10:40:00,45.63,45.73,45.47,45.5,129900.0,36.4074,36.4872,36.2797,36.3037,129900.0
2011-12-09 10:50:00,45.5,45.65,45.39,45.65,83400.0,36.3037,36.4233,36.2159,36.4233,83400.0
2011-12-09 11:00:00,45.65,45.75,45.64,45.73,70200.0,36.4233,36.5031,36.4154,36.4872,70200.0
2011-12-09 11:10:00,45.73,45.77,45.62,45.68,61900.0,36.4872,36.5191,36.3994,36.4473,61900.0
2011-12-09 11:20:00,45.68,45.73,45.61,45.65,82500.0,36.4473,36.4872,36.3914,36.4233,82500.0
2011-12-09 11:30:00,45.66,45.82,45.66,45.81,77200.0,36.4313,36.559,36.4313,36.551,77200.0
2011-12-09 11:40:00,45.8,45.93,45.78,45.81,96700.0,36.543,36.6468,36.5271,36.551,96700.0
2011-12-09 11:50:00,45.81,45.84,45.79,45.81,29500.0,36.551,36.5749,36.535,36.551,29500.0
2011-12-09 12:00:00,45.81,45.89,45.76,45.88,57100.0,36.551,36.6148,36.5111,36.6069,57100.0
2011-12-09 12:10:00,45.89,46.0,45.89,46.0,39200.0,36.6148,36.7026,36.6148,36.7026,39200.0
2011-12-09 12:20:00,45.99,46.01,45.91,45.92,43400.0,36.6946,36.7106,36.6308,36.6388,43400.0
2011-12-09 12:30:00,45.92,46.0,45.89,45.93,47800.0,36.6388,36.7026,36.6148,36.6468,47800.0
2011-12-09 12:40:00,45.92,46.08,45.9,45.99,70400.0,36.6388,36.7664,36.6228,36.6946,70400.0
2011-12-09 12:50:00,45.99,46.0,45.89,45.89,48200.0,36.6946,36.7026,36.6148,36.6148,48200.0
2011-12-09 13:00:00,45.9,46.0,45.85,45.86,50600.0,36.6228,36.7026,36.5829,36.5909,50600.0
2011-12-09 13:10:00,45.86,45.92,45.84,45.91,28100.0,36.5909,36.6388,36.5749,36.6308,28100.0
2011-12-09 13:20:00,45.92,45.98,45.88,45.95,39000.0,36.6388,36.6866,36.6069,36.6627,39000.0
2011-12-09 13:30:00,45.96,45.96,45.89,45.92,30600.0,36.6707,36.6707,36.6148,36.6388,30600.0
2011-12-09 13:40:00,45.92,45.97,45.9,45.94,40600.0,36.6388,36.6787,36.6228,36.6547,40600.0
2011-12-09 13:50:00,45.94,45.95,45.84,45.85,43100.0,36.6547,36.6627,36.5749,36.5829,43100.0
2011-12-09 14:00:00,45.86,45.94,45.83,45.86,84400.0,36.5909,36.6547,36.567,36.5909,84400.0
2011-12-09 14:10:00,45.85,45.87,45.77,45.78,42900.0,36.5829,36.5989,36.5191,36.5271,42900.0
2011-12-09 14:20:00,45.78,45.95,45.75,45.95,93800.0,36.5271,36.6627,36.5031,36.6627,93800.0
2011-12-09 14:30:00,45.95,46.03,45.95,46.01,67700.0,36.6627,36.7265,36.6627,36.7106,67700.0
2011-12-09 14:40:00,46.02,46.08,45.98,46.07,78100.0,36.7186,36.7664,36.6866,36.7585,78100.0
2011-12-09 14:50:00,46.08,46.12,45.97,45.98,62500.0,36.7664,36.7983,36.6787,36.6866,62500.0
2011-12-09 15:00:00,45.98,46.04,45.92,46.01,121300.0,36.6866,36.7345,36.6388,36.7106,121300.0
2011-12-09 15:10:00,46.02,46.1,45.99,46.0,80500.0,36.7186,36.7824,36.6946,36.7026,80500.0
2011-12-09 15:20:00,46.0,46.12,46.0,46.11,77700.0,36.7026,36.7983,36.7026,36.7904,77700.0
2011-12-09 15:30:00,46.11,46.12,46.02,46.1,103200.0,36.7904,36.7983,36.7186,36.7824,103200.0
2011-12-09 15:40:00,46.11,46.2,45.98,46.01,246500.0,36.7904,36.8622,36.6866,36.7106,246500.0
2011-12-09 15:50:00,46.0,46.17,45.99,46.05,443900.0,36.7026,36.8382,36.6946,36.7425,443900.0
2011-12-12 09:30:00,45.45,45.52,45.25,45.35,94700.0,36.2638,36.3196,36.1042,36.184,94700.0
2011-12-12 09:40:00,45.35,45.45,45.26,45.4,66400.0,36.184,36.2638,36.1122,36.2239,66400.0
2011-12-12 09:50:00,45.4,45.42,45.3,45.31,204600.0,36.2239,36.2398,36.1441,36.1521,204600.0
2011-12-12 10:00:00,45.32,45.48,45.32,45.36,90100.0,36.16,36.2877,36.16,36.192,90100.0
2011-12-12 10:10:00,45.35,45.44,45.25,45.26,101900.0,36.184,36.2558,36.1042,36.1122,101900.0
2011-12-12 10:20:00,45.25,45.31,45.17,45.25,50200.0,36.1042,36.1521,36.0404,36.1042,50200.0
2011-12-12 10:30:00,45.25,45.26,45.15,45.15,45900.0,36.1042,36.1122,36.0244,36.0244,45900.0
2011-12-12 10:40:00,45.17,45.3,45.13,45.3,34900.0,36.0404,36.1441,36.0084,36.1441,34900.0
2011-12-12 10:50:00,45.28,45.36,45.21,45.3,34200.0,36.1281,36.192,36.0723,36.1441,34200.0
2011-12-12 11:00:00,45.3,45.37,45.22,45.22,41100.0,36.1441,36.1999,36.0803,36.0803,41100.0
2011-12-12 11:10:00,45.22,45.22,45.05,45.08,51500.0,36.0803,36.0803,35.9446,35.9686,51500.0
2011-12-12 11:20:00,45.07,45.3,45.06,45.16,36100.0,35.9606,36.1441,35.9526,36.0324,36100.0
2011-12-12 11:30:00,45.16,45.21,45.1,45.13,31800.0,36.0324,36.0723,35.9845,36.0084,31800.0
2011-12-12 11:40:00,45.13,45.14,44.88,44.89,39800.0,36.0084,36.0164,35.809,35.817,39800.0
2011-12-12 11:50:00,44.9,44.99,44.81,44.92,59600.0,35.8249,35.8967,35.7531,35.8409,59600.0
2011-12-12 12:00:00,44.92,44.93,44.8,44.82,47700.0,35.8409,35.8489,35.7451,35.7611,47700.0
2011-12-12 12:10:00,44.83,44.92,44.81,44.87,46700.0,35.7691,35.8409,35.7531,35.801,46700.0
2011-12-12 12:20:00,44.87,44.88,44.83,44.85,22400.0,35.801,35.809,35.7691,35.785,22400.0
2011-12-12 12:30:00,44.84,45.03,44.83,45.0,30700.0,35.7771,35.9287,35.7691,35.9047,30700.0
2011-12-12 12:40:00,45.03,45.03,45.0,45.02,20200.0,35.9287,35.9287,35.9047,35.9207,20200.0
2011-12-12 12:50:00,45.02,45.08,45.01,45.02,33600.0,35.9207,35.9686,35.9127,35.9207,33600.0
2011-12-12 13:00:00,45.02,45.04,44.94,45.0,48000.0,35.9207,35.9366,35.8568,35.9047,48000.0
2011-12-12 13:10:00,45.01,45.03,44.95,44.98,22500.0,35.9127,35.9287,35.8648,35.8888,22500.0
2011-12-12 13:20:00,44.99,45.16,44.99,45.16,35800.0,35.8967,36.0324,35.8967,36.0324,35800.0
2011-12-12 13:30:00,45.16,45.16,45.11,45.11,24300.0,36.0324,36.0324,35.9925,35.9925,24300.0
2011-12-12 13:40:00,45.12,45.19,45.11,45.16,38700.0,36.0005,36.0563,35.9925,36.0324,38700.0
2011-12-12 13:50:00,45.15,45.16,45.07,45.08,26400.0,36.0244,36.0324,35.9606,35.9686,26400.0
2011-12-12 14:00:00,45.08,45.1,44.97,45.01,51000.0,35.9686,35.9845,35.8808,35.9127,51000.0
2011-12-12 14:10:00,45.0,45.08,44.95,45.07,37100.0,35.9047,35.9686,35.8648,35.9606,37100.0
2011-12-12 14:20:00,45.07,45.12,45.03,45.04,49700.0,35.9606,36.0005,35.9287,35.9366,49700.0
2011-12-12 14:30:00,45.04,45.07,44.89,44.9,45100.0,35.9366,35.9606,35.817,35.8249,45100.0
2011-12-12 14:40:00,44.9,44.93,44.84,44.9,61500.0,35.8249,35.8489,35.7771,35.8249,61500.0
2011-12-12 14:50:00,44.9,45.01,44.9,44.99,41800.0,35.8249,35.9127,35.8249,35.8967,41800.0
2011-12-12 15:00:00,45.01,45.02,44.86,44.87,59900.0,35.9127,35.9207,35.793,35.801,59900.0
2011-12-12 15:10:00,44.87,44.93,44.85,44.9,48500.0,35.801,35.8489,35.785,35.8249,48500.0
2011-12-12 15:20:00,44.9,45.08,44.81,45.03,98400.0,35.8249,35.9686,35.7531,35.9287,98400.0
2011-12-12 15:30:00,45.03,45.18,44.99,45.17,110100.0,35.9287,36.0483,35.8967,36.0404,110100.0
2011-12-12 15:40:00,45.18,45.29,45.04,45.12,205000.0,36.0483,36.1361,35.9366,36.0005,205000.0
2011-12-12 15:50:00,45.13,45.22,45.07,45.16,492700.0,36.0084,36.0803,35.9606,36.0324,492700.0
2011-12-13 09:30:00,45.58,45.81,45.55,45.61,128800.0,36.3675,36.551,36.3436,36.3914,128800.0
2011-12-13 09:40:00,45.6,45.73,45.53,45.69,98500.0,36.3835,36.4872,36.3276,36.4553,98500.0
2011-12-13 09:50:00,45.69,45.88,45.69,45.86,111200.0,36.4553,36.6069,36.4553,36.5909,111200.0
2011-12-13 10:00:00,45.86,45.95,45.85,45.93,160300.0,36.5909,36.6627,36.5829,36.6468,160300.0
2011-12-13 10:10:00,45.93,46.0,45.92,45.96,71400.0,36.6468,36.7026,36.6388,36.6707,71400.0
2011-12-13 10:20:00,45.95,46.0,45.7,45.73,81400.0,36.6627,36.7026,36.4632,36.4872,81400.0
2011-12-13 10:30:00,45.74,45.86,45.67,45.67,93500.0,36.4952,36.5909,36.4393,36.4393,93500.0
2011-12-13 10:40:00,45.67,45.7,45.43,45.52,165400.0,36.4393,36.4632,36.2478,36.3196,165400.0
2011-12-13 10:50:00,45.52,45.65,45.47,45.57,81500.0,36.3196,36.4233,36.2797,36.3595,81500.0
2011-12-13 11:00:00,45.56,45.56,45.28,45.29,154000.0,36.3515,36.3515,36.1281,36.1361,154000.0
2011-12-13 11:10:00,45.29,45.43,45.28,45.39,75900.0,36.1361,36.2478,36.1281,36.2159,75900.0
2011-12-13 11:20:00,45.38,45.49,45.33,45.49,50200.0,36.2079,36.2957,36.168,36.2957,50200.0
2011-12-13 11:30:00,45.49,45.55,45.46,45.52,112000.0,36.2957,36.3436,36.2717,36.3196,112000.0
2011-12-13 11:40:00,45.51,45.51,45.38,45.43,67100.0,36.3116,36.3116,36.2079,36.2478,67100.0
2011-12-13 11:50:00,45.44,45.53,45.39,45.53,71000.0,36.2558,36.3276,36.2159,36.3276,71000.0
2011-12-13 12:00:00,45.53,45.58,45.52,45.58,39100.0,36.3276,36.3675,36.3196,36.3675,39100.0
2011-12-13 12:10:00,45.57,45.61,45.49,45.5,113200.0,36.3595,36.3914,36.2957,36.3037,113200.0
2011-12-13 12:20:00,45.49,45.49,45.39,45.39,112100.0,36.2957,36.2957,36.2159,36.2159,112100.0
2011-12-13 12:30:00,45.4,45.41,45.3,45.33,114000.0,36.2239,36.2319,36.1441,36.168,114000.0
2011-12-13 12:40:00,45.34,45.46,45.31,45.45,64900.0,36.176,36.2717,36.1521,36.2638,64900.0
2011-12-13 12:50:00,45.45,45.65,45.44,45.63,68800.0,36.2638,36.4233,36.2558,36.4074,68800.0
2011-12-13 13:00:00,45.62,45.65,45.47,45.51,80600.0,36.3994,36.4233,36.2797,36.3116,80600.0
2011-12-13 13:10:00,45.52,45.62,45.51,45.55,66700.0,36.3196,36.3994,36.3116,36.3436,66700.0
2011-12-13 13:20:00,45.55,45.55,45.46,45.48,58300.0,36.3436,36.3436,36.2717,36.2877,58300.0
2011-12-13 13:30:00,45.47,45.59,45.45,45.54,67100.0,36.2797,36.3755,36.2638,36.3356,67100.0
2011-12-13 13:40:00,45.54,45.65,45.51,45.61,58500.0,36.3356,36.4233,36.3116,36.3914,58500.0
2011-12-13 13:50:00,45.6,45.64,45.59,45.6,47200.0,36.3835,36.4154,36.3755,36.3835,47200.0
2011-12-13 14:00:00,45.6,45.67,45.59,45.67,67400.0,36.3835,36.4393,36.3755,36.4393,67400.0
2011-12-13 14:10:00,45.66,45.67,45.38,45.38,61900.0,36.4313,36.4393,36.2079,36.2079,61900.0
2011-12-13 14:20:00,45.38,45.45,45.26,45.43,108100.0,36.2079,36.2638,36.1122,36.2478,108100.0
2011-12-13 14:30:00,45.42,45.42,44.97,44.97,147200.0,36.2398,36.2398,35.8808,35.8808,147200.0
2011-12-13 14:40:00,44.96,44.98,44.69,44.76,223800.0,35.8728,35.8888,35.6574,35.7132,223800.0
2011-12-13 14:50:00,44.76,45.03,44.76,44.91,111100.0,35.7132,35.9287,35.7132,35.8329,111100.0
2011-12-13 15:00:00,44.92,45.08,44.89,44.96,99400.0,35.8409,35.9686,35.817,35.8728,99400.0
2011-12-13 15:10:00,44.96,44.99,44.74,44.77,132900.0,35.8728,35.8967,35.6973,35.7212,132900.0
2011-12-13 15:20:00,44.77,44.81,44.53,44.59,209600.0,35.7212,35.7531,35.5297,35.5776,209600.0
2011-12-13 15:30:00,44.59,44.6,44.13,44.29,269500.0,35.5776,35.5856,35.2106,35.3382,269500.0
2011-12-13 15:40:00,44.3,44.6,44.27,44.59,218600.0,35.3462,35.5856,35.3223,35.5776,218600.0
2011-12-13 15:50:00,44.59,44.61,44.27,44.58,438800.0,35.5776,35.5935,35.3223,35.5696,438800.0
2011-12-14 09:30:00,44.36,44.79,44.17,44.78,106800.0,35.3941,35.7372,35.2425,35.7292,106800.0
2011-12-14 09:40:00,44.78,44.9,44.36,44.36,176100.0,35.7292,35.8249,35.3941,35.3941,176100.0
2011-12-14 09:50:00,44.37,44.42,44.25,44.3,140900.0,35.4021,35.4419,35.3063,35.3462,140900.0
2011-12-14 10:00:00,44.3,44.34,44.22,44.24,117900.0,35.3462,35.3781,35.2824,35.2983,117900.0
2011-12-14 10:10:00,44.22,44.33,44.13,44.32,189200.0,35.2824,35.3701,35.2106,35.3622,189200.0
2011-12-14 10:20:00,44.32,44.62,44.32,44.61,116900.0,35.3622,35.6015,35.3622,35.5935,116900.0
2011-12-14 10:30:00,44.61,44.81,44.58,44.72,86700.0,35.5935,35.7531,35.5696,35.6813,86700.0
2011-12-14 10:40:00,44.72,44.76,44.6,44.76,113100.0,35.6813,35.7132,35.5856,35.7132,113100.0
2011-12-14 10:50:00,44.76,44.76,44.63,44.65,81500.0,35.7132,35.7132,35.6095,35.6255,81500.0
2011-12-14 11:00:00,44.65,44.72,44.58,44.6,103300.0,35.6255,35.6813,35.5696,35.5856,103300.0
2011-12-14 11:10:00,44.6,44.66,44.5,44.5,100600.0,35.5856,35.6334,35.5058,35.5058,100600.0
2011-12-14 11:20:00,44.5,44.52,44.31,44.35,103800.0,35.5058,35.5217,35.3542,35.3861,103800.0
2011-12-14 11:30:00,44.34,44.35,44.26,44.33,85400.0,35.3781,35.3861,35.3143,35.3701,85400.0
2011-12-14 11:40:00,44.33,44.48,44.32,44.42,55400.0,35.3701,35.4898,35.3622,35.4419,55400.0
2011-12-14 11:50:00,44.42,44.55,44.4,44.53,47400.0,35.4419,35.5457,35.426,35.5297,47400.0
2011-12-14 12:00:00,44.53,44.61,44.46,44.61,56100.0,35.5297,35.5935,35.4739,35.5935,56100.0
2011-12-14 12:10:00,44.61,44.72,44.61,44.71,71600.0,35.5935,35.6813,35.5935,35.6733,71600.0
2011-12-14 12:20:00,44.71,44.75,44.68,44.73,38900.0,35.6733,35.7052,35.6494,35.6893,38900.0
2011-12-14 12:30:00,44.73,44.8,44.64,44.64,64700.0,35.6893,35.7451,35.6175,35.6175,64700.0
2011-12-14 12:40:00,44.64,44.79,44.64,44.73,39000.0,35.6175,35.7372,35.6175,35.6893,39000.0
2011-12-14 12:50:00,44.73,44.74,44.62,44.7,35700.0,35.6893,35.6973,35.6015,35.6654,35700.0
2011-12-14 13:00:00,44.71,44.8,44.64,44.75,51300.0,35.6733,35.7451,35.6175,35.7052,51300.0
2011-12-14 13:10:00,44.75,44.93,44.71,44.87,66700.0,35.7052,35.8489,35.6733,35.801,66700.0
2011-12-14 13:20:00,44.87,44.92,44.77,44.9,42100.0,35.801,35.8409,35.7212,35.8249,42100.0
2011-12-14 13:30:00,44.91,44.93,44.8,44.89,44600.0,35.8329,35.8489,35.7451,35.817,44600.0
2011-12-14 13:40:00,44.89,44.89,44.73,44.73,26400.0,35.817,35.817,35.6893,35.6893,26400.0
2011-12-14 13:50:00,44.73,44.73,44.62,44.66,50300.0,35.6893,35.6893,35.6015,35.6334,50300.0
2011-12-14 14:00:00,44.66,44.72,44.6,44.61,60900.0,35.6334,35.6813,35.5856,35.5935,60900.0
2011-12-14 14:10:00,44.61,44.68,44.54,44.63,71100.0,35.5935,35.6494,35.5377,35.6095,71100.0
2011-12-14 14:20:00,44.63,44.74,44.57,44.68,53500.0,35.6095,35.6973,35.5616,35.6494,53500.0
2011-12-14 14:30:00,44.68,44.69,44.43,44.45,81800.0,35.6494,35.6574,35.4499,35.4659,81800.0
2011-12-14 14:40:00,44.45,44.62,44.45,44.58,64500.0,35.4659,35.6015,35.4659,35.5696,64500.0
2011-12-14 14:50:00,44.6,44.6,44.37,44.48,82200.0,35.5856,35.5856,35.4021,35.4898,82200.0
2011-12-14 15:00:00,44.48,44.53,44.39,44.41,205600.0,35.4898,35.5297,35.418,35.434,205600.0
2011-12-14 15:10:00,44.41,44.63,44.4,44.59,108500.0,35.434,35.6095,35.426,35.5776,108500.0
2011-12-14 15:20:00,44.57,44.6,44.45,44.59,152300.0,35.5616,35.5856,35.4659,35.5776,152300.0
2011-12-14 15:30:00,44.59,44.63,44.38,44.4,218500.0,35.5776,35.6095,35.41,35.426,218500.0
2011-12-14 15:40:00,44.41,44.43,44.24,44.39,271100.0,35.434,35.4499,35.2983,35.418,271100.0
2011-12-14 15:50:00,44.38,44.42,44.27,44.34,418500.0,35.41,35.4419,35.3223,35.3781,418500.0
2011-12-15 09:30:00,44.94,45.13,44.69,44.8,306600.0,35.8568,36.0084,35.6574,35.7451,306600.0
2011-12-15 09:40:00,44.8,44.98,44.65,44.91,191600.0,35.7451,35.8888,35.6255,35.8329,191600.0
2011-12-15 09:50:00,44.93,45.05,44.83,45.01,180200.0,35.8489,35.9446,35.7691,35.9127,180200.0
2011-12-15 10:00:00,45.0,45.1,44.85,44.93,194500.0,35.9047,35.9845,35.785,35.8489,194500.0
2011-12-15 10:10:00,44.92,45.01,44.83,44.89,183800.0,35.8409,35.9127,35.7691,35.817,183800.0
2011-12-15 10:20:00,44.89,44.95,44.84,44.92,131900.0,35.817,35.8648,35.7771,35.8409,131900.0
2011-12-15 10:30:00,44.91,44.92,44.6,44.6,168900.0,35.8329,35.8409,35.5856,35.5856,168900.0
2011-12-15 10:40:00,44.61,44.65,44.41,44.53,185800.0,35.5935,35.6255,35.434,35.5297,185800.0
2011-12-15 10:50:00,44.53,44.54,44.42,44.49,114000.0,35.5297,35.5377,35.4419,35.4978,114000.0
2011-12-15 11:00:00,44.5,44.64,44.5,44.53,132000.0,35.5058,35.6175,35.5058,35.5297,132000.0
2011-12-15 11:10:00,44.53,44.54,44.38,44.4,245200.0,35.5297,35.5377,35.41,35.426,245200.0
2011-12-15 11:20:00,44.4,44.52,44.35,44.49,456600.0,35.426,35.5217,35.3861,35.4978,456600.0
2011-12-15 11:30:00,44.49,44.61,44.48,44.56,140000.0,35.4978,35.5935,35.4898,35.5537,140000.0
2011-12-15 11:40:00,44.57,44.57,44.31,44.31,114100.0,35.5616,35.5616,35.3542,35.3542,114100.0
2011-12-15 11:50:00,44.31,44.31,44.06,44.14,284500.0,35.3542,35.3542,35.1547,35.2185,284500.0
2011-12-15 12:00:00,44.13,44.27,44.11,44.24,122800.0,35.2106,35.3223,35.1946,35.2983,122800.0
2011-12-15 12:10:00,44.23,44.27,44.11,44.21,107500.0,35.2904,35.3223,35.1946,35.2744,107500.0
2011-12-15 12:20:00,44.21,44.4,44.21,44.36,73900.0,35.2744,35.426,35.2744,35.3941,73900.0
2011-12-15 12:30:00,44.37,44.47,44.33,44.47,80600.0,35.4021,35.4818,35.3701,35.4818,80600.0
2011-12-15 12:40:00,44.47,44.52,44.33,44.36,128700.0,35.4818,35.5217,35.3701,35.3941,128700.0
2011-12-15 12:50:00,44.36,44.36,44.16,44.2,99800.0,35.3941,35.3941,35.2345,35.2664,99800.0
2011-12-15 13:00:00,44.2,44.22,44.06,44.08,144500.0,35.2664,35.2824,35.1547,35.1707,144500.0
2011-12-15 13:10:00,44.08,44.1,43.91,44.07,135500.0,35.1707,35.1866,35.035,35.1627,135500.0
2011-12-15 13:20:00,44.08,44.08,43.96,43.97,78400.0,35.1707,35.1707,35.0749,35.0829,78400.0
2011-12-15 13:30:00,43.98,43.99,43.87,43.97,187100.0,35.0909,35.0989,35.0031,35.0829,187100.0
2011-12-15 13:40:00,43.97,44.25,43.95,44.12,161000.0,35.0829,35.3063,35.0669,35.2026,161000.0
2011-12-15 13:50:00,44.12,44.13,43.96,43.96,96500.0,35.2026,35.2106,35.0749,35.0749,96500.0
2011-12-15 14:00:00,43.97,44.05,43.96,44.01,126500.0,35.0829,35.1467,35.0749,35.1148,126500.0
2011-12-15 14:10:00,44.01,44.09,43.98,44.03,104500.0,35.1148,35.1786,35.0909,35.1308,104500.0
2011-12-15 14:20:00,44.04,44.05,43.92,43.95,100600.0,35.1388,35.1467,35.043,35.0669,100600.0
2011-12-15 14:30:00,43.95,44.0,43.82,43.83,134000.0,35.0669,35.1068,34.9632,34.9712,134000.0
2011-12-15 14:40:00,43.82,43.82,43.53,43.63,309400.0,34.9632,34.9632,34.7318,34.8116,309400.0
2011-12-15 14:50:00,43.63,43.8,43.62,43.64,150800.0,34.8116,34.9473,34.8036,34.8196,150800.0
2011-12-15 15:00:00,43.64,43.65,43.22,43.39,489300.0,34.8196,34.8276,34.4845,34.6201,489300.0
2011-12-15 15:10:00,43.39,43.61,43.38,43.54,290200.0,34.6201,34.7957,34.6122,34.7398,290200.0
2011-12-15 15:20:00,43.54,43.56,43.26,43.35,414000.0,34.7398,34.7558,34.5164,34.5882,414000.0
2011-12-15 15:30:00,43.35,43.48,43.34,43.45,313600.0,34.5882,34.6919,34.5802,34.668,313600.0
2011-12-15 15:40:00,43.44,43.46,42.93,43.03,636200.0,34.66,34.676,34.2531,34.3329,636200.0
2011-12-15 15:50:00,43.03,43.09,42.82,43.05,983200.0,34.3329,34.3808,34.1653,34.3488,983200.0
2011-12-16 09:30:00,43.29,43.76,43.23,43.63,732400.0,34.5403,34.9153,34.4925,34.8116,732400.0
2011-12-16 09:40:00,43.64,43.74,43.48,43.67,124700.0,34.8196,34.8994,34.6919,34.8435,124700.0
2011-12-16 09:50:00,43.69,43.86,43.66,43.7,167800.0,34.8595,34.9951,34.8356,34.8675,167800.0
2011-12-16 10:00:00,43.7,43.76,43.61,43.66,346900.0,34.8675,34.9153,34.7957,34.8356,346900.0
2011-12-16 10:10:00,43.66,43.72,43.63,43.7,255000.0,34.8356,34.8834,34.8116,34.8675,255000.0
2011-12-16 10:20:00,43.7,43.75,43.62,43.64,133200.0,34.8675,34.9074,34.8036,34.8196,133200.0
2011-12-16 10:30:00,43.67,43.7,43.62,43.65,133700.0,34.8435,34.8675,34.8036,34.8276,133700.0
2011-12-16 10:40:00,43.65,43.68,43.62,43.65,103000.0,34.8276,34.8515,34.8036,34.8276,103000.0
2011-12-16 10:50:00,43.65,43.67,43.6,43.64,60800.0,34.8276,34.8435,34.7877,34.8196,60800.0
2011-12-16 11:00:00,43.64,43.71,43.64,43.68,89200.0,34.8196,34.8755,34.8196,34.8515,89200.0
2011-12-16 11:10:00,43.68,43.69,43.65,43.68,73300.0,34.8515,34.8595,34.8276,34.8515,73300.0
2011-12-16 11:20:00,43.68,43.69,43.66,43.68,106000.0,34.8515,34.8595,34.8356,34.8515,106000.0
2011-12-16 11:30:00,43.68,43.7,43.61,43.64,72300.0,34.8515,34.8675,34.7957,34.8196,72300.0
2011-12-16 11:40:00,43.64,43.7,43.64,43.64,43900.0,34.8196,34.8675,34.8196,34.8196,43900.0
2011-12-16 11:50:00,43.64,43.65,43.48,43.49,95700.0,34.8196,34.8276,34.6919,34.6999,95700.0
2011-12-16 12:00:00,43.49,43.57,43.42,43.55,72700.0,34.6999,34.7637,34.6441,34.7478,72700.0
2011-12-16 12:10:00,43.56,43.62,43.56,43.58,42900.0,34.7558,34.8036,34.7558,34.7717,42900.0
2011-12-16 12:20:00,43.58,43.58,43.46,43.47,42400.0,34.7717,34.7717,34.676,34.684,42400.0
2011-12-16 12:30:00,43.47,43.47,43.27,43.33,75100.0,34.684,34.684,34.5244,34.5723,75100.0
2011-12-16 12:40:00,43.32,43.4,43.22,43.31,107600.0,34.5643,34.6281,34.4845,34.5563,107600.0
2011-12-16 12:50:00,43.32,43.41,43.24,43.35,79000.0,34.5643,34.6361,34.5004,34.5882,79000.0
2011-12-16 13:00:00,43.34,43.47,43.32,43.37,63300.0,34.5802,34.684,34.5643,34.6042,63300.0
2011-12-16 13:10:00,43.37,43.43,43.36,43.4,67000.0,34.6042,34.652,34.5962,34.6281,67000.0
2011-12-16 13:20:00,43.41,43.43,43.33,43.36,50200.0,34.6361,34.652,34.5723,34.5962,50200.0
2011-12-16 13:30:00,43.36,43.4,43.31,43.31,62700.0,34.5962,34.6281,34.5563,34.5563,62700.0
2011-12-16 13:40:00,43.32,43.41,43.23,43.41,82200.0,34.5643,34.6361,34.4925,34.6361,82200.0
2011-12-16 13:50:00,43.4,43.45,43.2,43.26,98600.0,34.6281,34.668,34.4685,34.5164,98600.0
2011-12-16 14:00:00,43.28,43.33,43.23,43.24,71100.0,34.5324,34.5723,34.4925,34.5004,71100.0
2011-12-16 14:10:00,43.24,43.31,43.2,43.24,60500.0,34.5004,34.5563,34.4685,34.5004,60500.0
2011-12-16 14:20:00,43.23,43.25,43.16,43.18,67100.0,34.4925,34.5084,34.4366,34.4526,67100.0
2011-12-16 14:30:00,43.18,43.32,43.14,43.29,78500.0,34.4526,34.5643,34.4207,34.5403,78500.0
2011-12-16 14:40:00,43.3,43.41,43.26,43.38,89900.0,34.5483,34.6361,34.5164,34.6122,89900.0
2011-12-16 14:50:00,43.38,43.39,43.26,43.29,75600.0,34.6122,34.6201,34.5164,34.5403,75600.0
2011-12-16 15:00:00,43.29,43.3,43.23,43.29,102000.0,34.5403,34.5483,34.4925,34.5403,102000.0
2011-12-16 15:10:00,43.3,43.48,43.29,43.36,161000.0,34.5483,34.6919,34.5403,34.5962,161000.0
2011-12-16 15:20:00,43.35,43.4,43.22,43.24,141300.0,34.5882,34.6281,34.4845,34.5004,141300.0
2011-12-16 15:30:00,43.26,43.37,43.25,43.25,176400.0,34.5164,34.6042,34.5084,34.5084,176400.0
2011-12-16 15:40:00,43.27,43.33,43.17,43.26,210300.0,34.5244,34.5723,34.4446,34.5164,210300.0
2011-12-16 15:50:00,43.26,43.4,43.23,43.36,497200.0,34.5164,34.6281,34.4925,34.5962,497200.0
2011-12-19 09:30:00,43.51,43.56,43.19,43.46,116600.0,34.7159,34.7558,34.4606,34.676,116600.0
2011-12-19 09:40:00,43.46,43.52,43.3,43.36,107700.0,34.676,34.7239,34.5483,34.5962,107700.0
2011-12-19 09:50:00,43.37,43.37,43.05,43.12,121300.0,34.6042,34.6042,34.3488,34.4047,121300.0
2011-12-19 10:00:00,43.11,43.15,42.82,42.82,231200.0,34.3967,34.4286,34.1653,34.1653,231200.0
2011-12-19 10:10:00,42.82,42.98,42.7,42.83,154500.0,34.1653,34.293,34.0696,34.1733,154500.0
2011-12-19 10:20:00,42.83,42.9,42.76,42.85,76200.0,34.1733,34.2292,34.1175,34.1893,76200.0
2011-12-19 10:30:00,42.85,42.97,42.85,42.86,123300.0,34.1893,34.285,34.1893,34.1973,123300.0
2011-12-19 10:40:00,42.85,42.86,42.37,42.39,242000.0,34.1893,34.1973,33.8063,33.8222,242000.0
2011-12-19 10:50:00,42.4,42.46,42.18,42.29,189800.0,33.8302,33.8781,33.6547,33.7425,189800.0
2011-12-19 11:00:00,42.3,42.31,42.09,42.15,158300.0,33.7504,33.7584,33.5829,33.6308,158300.0
2011-12-19 11:10:00,42.17,42.3,42.16,42.25,66500.0,33.6467,33.7504,33.6387,33.7105,66500.0
2011-12-19 11:20:00,42.25,42.33,42.13,42.29,78900.0,33.7105,33.7744,33.6148,33.7425,78900.0
2011-12-19 11:30:00,42.26,42.32,42.04,42.04,76000.0,33.7185,33.7664,33.543,33.543,76000.0
2011-12-19 11:40:00,42.04,42.13,41.86,41.96,155400.0,33.543,33.6148,33.3994,33.4792,155400.0
2011-12-19 11:50:00,41.96,42.04,41.93,41.96,108200.0,33.4792,33.543,33.4552,33.4792,108200.0
2011-12-19 12:00:00,41.95,42.12,41.94,42.12,84400.0,33.4712,33.6068,33.4632,33.6068,84400.0
2011-12-19 12:10:00,42.11,42.15,41.97,41.99,83400.0,33.5988,33.6308,33.4871,33.5031,83400.0
2011-12-19 12:20:00,41.98,42.04,41.95,41.98,55700.0,33.4951,33.543,33.4712,33.4951,55700.0
2011-12-19 12:30:00,41.98,42.03,41.89,41.99,75500.0,33.4951,33.535,33.4233,33.5031,75500.0
2011-12-19 12:40:00,41.99,42.03,41.95,41.98,92600.0,33.5031,33.535,33.4712,33.4951,92600.0
2011-12-19 12:50:00,41.99,42.14,41.98,42.14,66200.0,33.5031,33.6228,33.4951,33.6228,66200.0
2011-12-19 13:00:00,42.15,42.19,42.06,42.06,70500.0,33.6308,33.6627,33.5589,33.5589,70500.0
2011-12-19 13:10:00,42.07,42.07,41.87,41.87,112800.0,33.5669,33.5669,33.4073,33.4073,112800.0
2011-12-19 13:20:00,41.88,42.03,41.88,42.01,67500.0,33.4153,33.535,33.4153,33.5191,67500.0
2011-12-19 13:30:00,42.02,42.03,41.89,41.95,106900.0,33.527,33.535,33.4233,33.4712,106900.0
2011-12-19 13:40:00,41.94,42.1,41.94,42.09,122900.0,33.4632,33.5909,33.4632,33.5829,122900.0
2011-12-19 13:50:00,42.1,42.25,42.04,42.07,134300.0,33.5909,33.7105,33.543,33.5669,134300.0
2011-12-19 14:00:00,42.07,42.16,42.05,42.1,87800.0,33.5669,33.6387,33.551,33.5909,87800.0
2011-12-19 14:10:00,42.1,42.12,41.99,42.0,147300.0,33.5909,33.6068,33.5031,33.5111,147300.0
2011-12-19 14:20:00,42.0,42.09,41.98,42.01,85200.0,33.5111,33.5829,33.4951,33.5191,85200.0
2011-12-19 14:30:00,42.01,42.07,41.98,42.02,97300.0,33.5191,33.5669,33.4951,33.527,97300.0
2011-12-19 14:40:00,42.01,42.02,41.91,41.93,105200.0,33.5191,33.527,33.4393,33.4552,105200.0
2011-12-19 14:50:00,41.94,41.97,41.91,41.96,126400.0,33.4632,33.4871,33.4393,33.4792,126400.0
2011-12-19 15:00:00,41.97,41.97,41.61,41.66,201300.0,33.4871,33.4871,33.1999,33.2398,201300.0
2011-12-19 15:10:00,41.66,41.76,41.57,41.76,108700.0,33.2398,33.3196,33.168,33.3196,108700.0
2011-12-19 15:20:00,41.77,41.77,41.66,41.66,100400.0,33.3276,33.3276,33.2398,33.2398,100400.0
2011-12-19 15:30:00,41.65,41.71,41.57,41.69,170700.0,33.2318,33.2797,33.168,33.2637,170700.0
2011-12-19 15:40:00,41.69,41.69,41.44,41.46,448700.0,33.2637,33.2637,33.0643,33.0802,448700.0
2011-12-19 15:50:00,41.45,41.61,41.43,41.58,559200.0,33.0722,33.1999,33.0563,33.176,559200.0
2011-12-20 09:30:00,42.5,43.05,42.48,42.88,281200.0,33.91,34.3488,33.8941,34.2132,281200.0
2011-12-20 09:40:00,42.87,43.2,42.61,42.63,280000.0,34.2052,34.4685,33.9978,34.0137,280000.0
2011-12-20 09:50:00,42.64,42.68,42.48,42.55,187400.0,34.0217,34.0536,33.8941,33.9499,187400.0
2011-12-20 10:00:00,42.57,42.59,42.17,42.21,352000.0,33.9659,33.9818,33.6467,33.6786,352000.0
2011-12-20 10:10:00,42.22,42.42,42.21,42.41,234800.0,33.6866,33.8462,33.6786,33.8382,234800.0
2011-12-20 10:20:00,42.41,42.59,42.41,42.58,237500.0,33.8382,33.9818,33.8382,33.9738,237500.0
2011-12-20 10:30:00,42.59,42.67,42.58,42.58,162700.0,33.9818,34.0457,33.9738,33.9738,162700.0
2011-12-20 10:40:00,42.58,42.61,42.29,42.32,212700.0,33.9738,33.9978,33.7425,33.7664,212700.0
2011-12-20 10:50:00,42.32,42.34,42.13,42.17,229900.0,33.7664,33.7824,33.6148,33.6467,229900.0
2011-12-20 11:00:00,42.18,42.52,42.18,42.36,216800.0,33.6547,33.926,33.6547,33.7983,216800.0
2011-12-20 11:10:00,42.37,42.43,42.33,42.42,112500.0,33.8063,33.8542,33.7744,33.8462,112500.0
2011-12-20 11:20:00,42.42,42.43,42.21,42.25,82700.0,33.8462,33.8542,33.6786,33.7105,82700.0
2011-12-20 11:30:00,42.25,42.32,42.15,42.18,122800.0,33.7105,33.7664,33.6308,33.6547,122800.0
2011-12-20 11:40:00,42.17,42.22,42.16,42.22,79600.0,33.6467,33.6866,33.6387,33.6866,79600.0
2011-12-20 11:50:00,42.23,42.28,42.11,42.15,105800.0,33.6946,33.7345,33.5988,33.6308,105800.0
2011-12-20 12:00:00,42.16,42.16,42.06,42.14,127300.0,33.6387,33.6387,33.5589,33.6228,127300.0
2011-12-20 12:10:00,42.14,42.18,42.13,42.15,60600.0,33.6228,33.6547,33.6148,33.6308,60600.0
2011-12-20 12:20:00,42.15,42.17,42.1,42.15,103100.0,33.6308,33.6467,33.5909,33.6308,103100.0
2011-12-20 12:30:00,42.15,42.16,42.11,42.11,80400.0,33.6308,33.6387,33.5988,33.5988,80400.0
2011-12-20 12:40:00,42.11,42.15,42.07,42.09,107100.0,33.5988,33.6308,33.5669,33.5829,107100.0
2011-12-20 12:50:00,42.08,42.11,42.04,42.08,137600.0,33.5749,33.5988,33.543,33.5749,137600.0
2011-12-20 13:00:00,42.09,42.22,42.09,42.2,235100.0,33.5829,33.6866,33.5829,33.6706,235100.0
2011-12-20 13:10:00,42.2,42.21,42.08,42.09,74900.0,33.6706,33.6786,33.5749,33.5829,74900.0
2011-12-20 13:20:00,42.09,42.15,42.07,42.11,73300.0,33.5829,33.6308,33.5669,33.5988,73300.0
2011-12-20 13:30:00,42.11,42.16,42.09,42.15,73900.0,33.5988,33.6387,33.5829,33.6308,73900.0
2011-12-20 13:40:00,42.16,42.16,42.13,42.14,77800.0,33.6387,33.6387,33.6148,33.6228,77800.0
2011-12-20 13:50:00,42.16,42.22,42.14,42.21,133700.0,33.6387,33.6866,33.6228,33.6786,133700.0
2011-12-20 14:00:00,42.2,42.21,42.1,42.14,123400.0,33.6706,33.6786,33.5909,33.6228,123400.0
2011-12-20 14:10:00,42.14,42.17,42.12,42.17,112600.0,33.6228,33.6467,33.6068,33.6467,112600.0
2011-12-20 14:20:00,42.16,42.22,42.15,42.21,142400.0,33.6387,33.6866,33.6308,33.6786,142400.0
2011-12-20 14:30:00,42.21,42.29,42.21,42.27,149800.0,33.6786,33.7425,33.6786,33.7265,149800.0
2011-12-20 14:40:00,42.28,42.4,42.27,42.31,176400.0,33.7345,33.8302,33.7265,33.7584,176400.0
2011-12-20 14:50:00,42.3,42.33,42.21,42.23,145500.0,33.7504,33.7744,33.6786,33.6946,145500.0
2011-12-20 15:00:00,42.24,42.24,42.08,42.18,230900.0,33.7026,33.7026,33.5749,33.6547,230900.0
2011-12-20 15:10:00,42.18,42.2,42.07,42.08,226100.0,33.6547,33.6706,33.5669,33.5749,226100.0
2011-12-20 15:20:00,42.08,42.09,41.97,42.0,346700.0,33.5749,33.5829,33.4871,33.5111,346700.0
2011-12-20 15:30:00,42.0,42.0,41.88,41.94,316300.0,33.5111,33.5111,33.4153,33.4632,316300.0
2011-12-20 15:40:00,41.93,41.94,41.81,41.81,684600.0,33.4552,33.4632,33.3595,33.3595,684600.0
2011-12-20 15:50:00,41.82,41.84,41.74,41.74,1056700.0,33.3675,33.3834,33.3036,33.3036,1056700.0
2011-12-21 09:30:00,41.63,41.98,41.55,41.58,217500.0,33.2159,33.4951,33.152,33.176,217500.0
2011-12-21 09:40:00,41.56,41.77,41.54,41.71,169900.0,33.16,33.3276,33.144,33.2797,169900.0
2011-12-21 09:50:00,41.7,41.85,41.65,41.69,214200.0,33.2717,33.3914,33.2318,33.2637,214200.0
2011-12-21 10:00:00,41.68,41.75,41.5,41.67,260900.0,33.2558,33.3116,33.1121,33.2478,260900.0
2011-12-21 10:10:00,41.69,41.84,41.67,41.72,156700.0,33.2637,33.3834,33.2478,33.2877,156700.0
2011-12-21 10:20:00,41.7,41.86,41.66,41.66,151800.0,33.2717,33.3994,33.2398,33.2398,151800.0
2011-12-21 10:30:00,41.66,41.75,41.61,41.69,102200.0,33.2398,33.3116,33.1999,33.2637,102200.0
2011-12-21 10:40:00,41.68,41.68,41.52,41.6,120300.0,33.2558,33.2558,33.1281,33.1919,120300.0
2011-12-21 10:50:00,41.6,41.63,41.5,41.51,129800.0,33.1919,33.2159,33.1121,33.1201,129800.0
2011-12-21 11:00:00,41.52,41.58,41.45,41.55,114600.0,33.1281,33.176,33.0722,33.152,114600.0
2011-12-21 11:10:00,41.55,41.56,41.45,41.51,68500.0,33.152,33.16,33.0722,33.1201,68500.0
2011-12-21 11:20:00,41.5,41.59,41.48,41.57,81100.0,33.1121,33.1839,33.0962,33.168,81100.0
2011-12-21 11:30:00,41.57,41.6,41.49,41.5,86500.0,33.168,33.1919,33.1042,33.1121,86500.0
2011-12-21 11:40:00,41.5,41.57,41.46,41.52,73900.0,33.1121,33.168,33.0802,33.1281,73900.0
2011-12-21 11:50:00,41.52,41.53,41.47,41.52,190200.0,33.1281,33.1361,33.0882,33.1281,190200.0
2011-12-21 12:00:00,41.53,41.55,41.33,41.36,128800.0,33.1361,33.152,32.9765,33.0004,128800.0
2011-12-21 12:10:00,41.37,41.45,41.32,41.45,111400.0,33.0084,33.0722,32.9685,33.0722,111400.0
2011-12-21 12:20:00,41.45,41.46,41.27,41.34,80400.0,33.0722,33.0802,32.9286,32.9845,80400.0
2011-12-21 12:30:00,41.34,41.52,41.32,41.49,68200.0,32.9845,33.1281,32.9685,33.1042,68200.0
2011-12-21 12:40:00,41.49,41.51,41.42,41.49,88100.0,33.1042,33.1201,33.0483,33.1042,88100.0
2011-12-21 12:50:00,41.49,41.55,41.43,41.5,78200.0,33.1042,33.152,33.0563,33.1121,78200.0
2011-12-21 13:00:00,41.5,41.62,41.49,41.52,100400.0,33.1121,33.2079,33.1042,33.1281,100400.0
2011-12-21 13:10:00,41.52,41.52,41.37,41.47,273900.0,33.1281,33.1281,33.0084,33.0882,273900.0
2011-12-21 13:20:00,41.48,41.55,41.45,41.52,266500.0,33.0962,33.152,33.0722,33.1281,266500.0
2011-12-21 13:30:00,41.51,41.57,41.46,41.5,340300.0,33.1201,33.168,33.0802,33.1121,340300.0
2011-12-21 13:40:00,41.5,41.56,41.35,41.51,190100.0,33.1121,33.16,32.9924,33.1201,190100.0
2011-12-21 13:50:00,41.51,41.6,41.48,41.53,155000.0,33.1201,33.1919,33.0962,33.1361,155000.0
2011-12-21 14:00:00,41.54,41.64,41.53,41.58,343300.0,33.144,33.2238,33.1361,33.176,343300.0
2011-12-21 14:10:00,41.59,41.69,41.59,41.66,175100.0,33.1839,33.2637,33.1839,33.2398,175100.0
2011-12-21 14:20:00,41.66,41.7,41.62,41.67,147600.0,33.2398,33.2717,33.2079,33.2478,147600.0
2011-12-21 14:30:00,41.68,41.77,41.61,41.73,172000.0,33.2558,33.3276,33.1999,33.2956,172000.0
2011-12-21 14:40:00,41.72,41.81,41.68,41.75,177500.0,33.2877,33.3595,33.2558,33.3116,177500.0
2011-12-21 14:50:00,41.76,41.84,41.74,41.77,145700.0,33.3196,33.3834,33.3036,33.3276,145700.0
2011-12-21 15:00:00,41.77,41.91,41.77,41.9,342200.0,33.3276,33.4393,33.3276,33.4313,342200.0
2011-12-21 15:10:00,41.91,41.93,41.81,41.85,208800.0,33.4393,33.4552,33.3595,33.3914,208800.0
2011-12-21 15:20:00,41.86,41.88,41.7,41.72,327500.0,33.3994,33.4153,33.2717,33.2877,327500.0
2011-12-21 15:30:00,41.72,41.95,41.72,41.88,295400.0,33.2877,33.4712,33.2877,33.4153,295400.0
2011-12-21 15:40:00,41.88,41.93,41.76,41.88,671200.0,33.4153,33.4552,33.3196,33.4153,671200.0
2011-12-21 15:50:00,41.88,41.94,41.74,41.92,544900.0,33.4153,33.4632,33.3036,33.4472,544900.0
2011-12-22 09:30:00,42.13,42.36,41.9,42.31,123400.0,33.6148,33.7983,33.4313,33.7584,123400.0
2011-12-22 09:40:00,42.34,42.5,42.28,42.46,153600.0,33.7824,33.91,33.7345,33.8781,153600.0
2011-12-22 09:50:00,42.47,42.7,42.43,42.66,131000.0,33.8861,34.0696,33.8542,34.0377,131000.0
2011-12-22 10:00:00,42.66,42.83,42.62,42.74,186300.0,34.0377,34.1733,34.0058,34.1015,186300.0
2011-12-22 10:10:00,42.73,42.78,42.61,42.65,99800.0,34.0935,34.1334,33.9978,34.0297,99800.0
2011-12-22 10:20:00,42.65,42.72,42.53,42.66,154600.0,34.0297,34.0855,33.934,34.0377,154600.0
2011-12-22 10:30:00,42.65,42.68,42.52,42.59,145100.0,34.0297,34.0536,33.926,33.9818,145100.0
2011-12-22 10:40:00,42.59,42.61,42.4,42.44,108900.0,33.9818,33.9978,33.8302,33.8621,108900.0
2011-12-22 10:50:00,42.45,42.65,42.44,42.53,119100.0,33.8701,34.0297,33.8621,33.934,119100.0
2011-12-22 11:00:00,42.52,42.58,42.37,42.37,89000.0,33.926,33.9738,33.8063,33.8063,89000.0
2011-12-22 11:10:00,42.37,42.53,42.36,42.5,151600.0,33.8063,33.934,33.7983,33.91,151600.0
2011-12-22 11:20:00,42.49,42.5,42.3,42.37,76500.0,33.902,33.91,33.7504,33.8063,76500.0
2011-12-22 11:30:00,42.38,42.4,42.25,42.32,54600.0,33.8143,33.8302,33.7105,33.7664,54600.0
2011-12-22 11:40:00,42.32,42.38,42.29,42.36,53200.0,33.7664,33.8143,33.7425,33.7983,53200.0
2011-12-22 11:50:00,42.37,42.39,42.3,42.39,59700.0,33.8063,33.8222,33.7504,33.8222,59700.0
2011-12-22 12:00:00,42.39,42.47,42.39,42.43,70300.0,33.8222,33.8861,33.8222,33.8542,70300.0
2011-12-22 12:10:00,42.43,42.45,42.37,42.41,99600.0,33.8542,33.8701,33.8063,33.8382,99600.0
2011-12-22 12:20:00,42.41,42.53,42.4,42.53,99000.0,33.8382,33.934,33.8302,33.934,99000.0
2011-12-22 12:30:00,42.53,42.53,42.41,42.53,59600.0,33.934,33.934,33.8382,33.934,59600.0
2011-12-22 12:40:00,42.52,42.54,42.43,42.45,74200.0,33.926,33.9419,33.8542,33.8701,74200.0
2011-12-22 12:50:00,42.45,42.56,42.45,42.54,82400.0,33.8701,33.9579,33.8701,33.9419,82400.0
2011-12-22 13:00:00,42.55,42.57,42.44,42.52,33800.0,33.9499,33.9659,33.8621,33.926,33800.0
2011-12-22 13:10:00,42.52,42.57,42.48,42.55,47400.0,33.926,33.9659,33.8941,33.9499,47400.0
2011-12-22 13:20:00,42.55,42.63,42.51,42.63,77600.0,33.9499,34.0137,33.918,34.0137,77600.0
2011-12-22 13:30:00,42.63,42.73,42.62,42.64,83400.0,34.0137,34.0935,34.0058,34.0217,83400.0
2011-12-22 13:40:00,42.64,42.76,42.62,42.76,93300.0,34.0217,34.1175,34.0058,34.1175,93300.0
2011-12-22 13:50:00,42.76,42.81,42.68,42.69,184900.0,34.1175,34.1574,34.0536,34.0616,184900.0
2011-12-22 14:00:00,42.68,42.71,42.63,42.7,80800.0,34.0536,34.0776,34.0137,34.0696,80800.0
2011-12-22 14:10:00,42.71,42.72,42.66,42.72,81200.0,34.0776,34.0855,34.0377,34.0855,81200.0
2011-12-22 14:20:00,42.72,42.75,42.65,42.69,177800.0,34.0855,34.1095,34.0297,34.0616,177800.0
2011-12-22 14:30:00,42.69,42.74,42.67,42.71,100100.0,34.0616,34.1015,34.0457,34.0776,100100.0
2011-12-22 14:40:00,42.71,42.94,42.66,42.73,267800.0,34.0776,34.2611,34.0377,34.0935,267800.0
2011-12-22 14:50:00,42.73,42.81,42.54,42.59,183900.0,34.0935,34.1574,33.9419,33.9818,183900.0
2011-12-22 15:00:00,42.6,42.73,42.6,42.68,114700.0,33.9898,34.0935,33.9898,34.0536,114700.0
2011-12-22 15:10:00,42.67,42.69,42.6,42.64,75400.0,34.0457,34.0616,33.9898,34.0217,75400.0
2011-12-22 15:20:00,42.65,42.75,42.64,42.74,100100.0,34.0297,34.1095,34.0217,34.1015,100100.0
2011-12-22 15:30:00,42.73,42.77,42.62,42.64,189300.0,34.0935,34.1254,34.0058,34.0217,189300.0
2011-12-22 15:40:00,42.65,42.65,42.45,42.53,325300.0,34.0297,34.0297,33.8701,33.934,325300.0
2011-12-22 15:50:00,42.53,42.64,42.5,42.64,539000.0,33.934,34.0217,33.91,34.0217,539000.0
2011-12-23 09:30:00,43.0,43.06,42.59,42.59,76200.0,34.309,34.3568,33.9818,33.9818,76200.0
2011-12-23 09:40:00,42.64,42.68,42.46,42.65,62300.0,34.0217,34.0536,33.8781,34.0297,62300.0
2011-12-23 09:50:00,42.64,42.78,42.64,42.69,62100.0,34.0217,34.1334,34.0217,34.0616,62100.0
2011-12-23 10:00:00,42.7,42.77,42.59,42.76,47900.0,34.0696,34.1254,33.9818,34.1175,47900.0
2011-12-23 10:10:00,42.76,42.77,42.65,42.66,89800.0,34.1175,34.1254,34.0297,34.0377,89800.0
2011-12-23 10:20:00,42.66,42.7,42.63,42.68,165900.0,34.0377,34.0696,34.0137,34.0536,165900.0
2011-12-23 10:30:00,42.69,42.81,42.66,42.77,69900.0,34.0616,34.1574,34.0377,34.1254,69900.0
2011-12-23 10:40:00,42.77,42.8,42.67,42.72,40000.0,34.1254,34.1494,34.0457,34.0855,40000.0
2011-12-23 10:50:00,42.73,42.87,42.72,42.85,49700.0,34.0935,34.2052,34.0855,34.1893,49700.0
2011-12-23 11:00:00,42.85,42.86,42.78,42.82,45400.0,34.1893,34.1973,34.1334,34.1653,45400.0
2011-12-23 11:10:00,42.82,42.95,42.78,42.89,56000.0,34.1653,34.2691,34.1334,34.2212,56000.0
2011-12-23 11:20:00,42.89,42.94,42.88,42.93,29800.0,34.2212,34.2611,34.2132,34.2531,29800.0
2011-12-23 11:30:00,42.92,43.02,42.92,42.95,42100.0,34.2451,34.3249,34.2451,34.2691,42100.0
2011-12-23 11:40:00,42.94,43.05,42.94,43.03,29400.0,34.2611,34.3488,34.2611,34.3329,29400.0
2011-12-23 11:50:00,43.03,43.04,42.98,43.01,23300.0,34.3329,34.3409,34.293,34.3169,23300.0
2011-12-23 12:00:00,43.01,43.01,42.94,42.95,36000.0,34.3169,34.3169,34.2611,34.2691,36000.0
2011-12-23 12:10:00,42.95,43.03,42.94,42.98,33700.0,34.2691,34.3329,34.2611,34.293,33700.0
2011-12-23 12:20:00,42.98,43.06,42.98,43.05,25400.0,34.293,34.3568,34.293,34.3488,25400.0
2011-12-23 12:30:00,43.04,43.13,43.04,43.09,37300.0,34.3409,34.4127,34.3409,34.3808,37300.0
2011-12-23 12:40:00,43.08,43.1,43.05,43.06,17800.0,34.3728,34.3887,34.3488,34.3568,17800.0
2011-12-23 12:50:00,43.06,43.13,43.06,43.09,23900.0,34.3568,34.4127,34.3568,34.3808,23900.0
2011-12-23 13:00:00,43.1,43.11,42.96,42.97,38500.0,34.3887,34.3967,34.277,34.285,38500.0
2011-12-23 13:10:00,42.96,43.0,42.93,42.93,37000.0,34.277,34.309,34.2531,34.2531,37000.0
2011-12-23 13:20:00,42.93,42.97,42.9,42.94,60700.0,34.2531,34.285,34.2292,34.2611,60700.0
2011-12-23 13:30:00,42.95,42.96,42.9,42.92,35900.0,34.2691,34.277,34.2292,34.2451,35900.0
2011-12-23 13:40:00,42.92,42.93,42.89,42.91,42600.0,34.2451,34.2531,34.2212,34.2371,42600.0
2011-12-23 13:50:00,42.91,43.01,42.91,42.94,78400.0,34.2371,34.3169,34.2371,34.2611,78400.0
2011-12-23 14:00:00,42.94,42.96,42.9,42.92,50100.0,34.2611,34.277,34.2292,34.2451,50100.0
2011-12-23 14:10:00,42.92,42.97,42.92,42.97,16000.0,34.2451,34.285,34.2451,34.285,16000.0
2011-12-23 14:20:00,42.97,42.97,42.9,42.93,51900.0,34.285,34.285,34.2292,34.2531,51900.0
2011-12-23 14:30:00,42.94,43.01,42.94,42.98,42900.0,34.2611,34.3169,34.2611,34.293,42900.0
2011-12-23 14:40:00,42.98,43.01,42.97,42.97,41600.0,34.293,34.3169,34.285,34.285,41600.0
2011-12-23 14:50:00,42.97,43.04,42.97,43.02,50200.0,34.285,34.3409,34.285,34.3249,50200.0
2011-12-23 15:00:00,43.02,43.06,43.0,43.03,66000.0,34.3249,34.3568,34.309,34.3329,66000.0
2011-12-23 15:10:00,43.03,43.04,42.92,42.95,116800.0,34.3329,34.3409,34.2451,34.2691,116800.0
2011-12-23 15:20:00,42.96,42.99,42.91,42.91,76900.0,34.277,34.301,34.2371,34.2371,76900.0
2011-12-23 15:30:00,42.92,42.97,42.9,42.9,84800.0,34.2451,34.285,34.2292,34.2292,84800.0
2011-12-23 15:40:00,42.9,42.98,42.9,42.9,158100.0,34.2292,34.293,34.2292,34.2292,158100.0
2011-12-23 15:50:00,42.91,43.11,42.9,43.08,251400.0,34.2371,34.3967,34.2292,34.3728,251400.0
2011-12-27 09:30:00,42.78,42.95,42.62,42.95,85600.0,34.1334,34.2691,34.0058,34.2691,85600.0
2011-12-27 09:40:00,42.96,43.25,42.96,43.14,124800.0,34.277,34.5084,34.277,34.4207,124800.0
2011-12-27 09:50:00,43.15,43.19,42.87,43.05,78800.0,34.4286,34.4606,34.2052,34.3488,78800.0
2011-12-27 10:00:00,43.04,43.15,42.92,43.06,85600.0,34.3409,34.4286,34.2451,34.3568,85600.0
2011-12-27 10:10:00,43.07,43.15,43.03,43.04,72400.0,34.3648,34.4286,34.3329,34.3409,72400.0
2011-12-27 10:20:00,43.04,43.08,42.99,43.04,43400.0,34.3409,34.3728,34.301,34.3409,43400.0
2011-12-27 10:30:00,43.04,43.2,43.01,43.02,66600.0,34.3409,34.4685,34.3169,34.3249,66600.0
2011-12-27 10:40:00,43.01,43.03,42.87,42.93,40100.0,34.3169,34.3329,34.2052,34.2531,40100.0
2011-12-27 10:50:00,42.92,42.92,42.74,42.75,23500.0,34.2451,34.2451,34.1015,34.1095,23500.0
2011-12-27 11:00:00,42.74,42.82,42.71,42.71,25800.0,34.1015,34.1653,34.0776,34.0776,25800.0
2011-12-27 11:10:00,42.71,42.84,42.69,42.81,44500.0,34.0776,34.1813,34.0616,34.1574,44500.0
2011-12-27 11:20:00,42.82,42.85,42.73,42.82,47600.0,34.1653,34.1893,34.0935,34.1653,47600.0
2011-12-27 11:30:00,42.82,42.82,42.75,42.77,15700.0,34.1653,34.1653,34.1095,34.1254,15700.0
2011-12-27 11:40:00,42.76,42.76,42.64,42.64,20200.0,34.1175,34.1175,34.0217,34.0217,20200.0
2011-12-27 11:50:00,42.63,42.66,42.61,42.64,15300.0,34.0137,34.0377,33.9978,34.0217,15300.0
2011-12-27 12:00:00,42.65,42.71,42.64,42.71,14700.0,34.0297,34.0776,34.0217,34.0776,14700.0
2011-12-27 12:10:00,42.72,42.72,42.65,42.65,14700.0,34.0855,34.0855,34.0297,34.0297,14700.0
2011-12-27 12:20:00,42.65,42.76,42.65,42.71,14300.0,34.0297,34.1175,34.0297,34.0776,14300.0
2011-12-27 12:30:00,42.71,42.72,42.62,42.63,43700.0,34.0776,34.0855,34.0058,34.0137,43700.0
2011-12-27 12:40:00,42.63,42.68,42.59,42.63,30600.0,34.0137,34.0536,33.9818,34.0137,30600.0
2011-12-27 12:50:00,42.64,42.64,42.61,42.63,20600.0,34.0217,34.0217,33.9978,34.0137,20600.0
2011-12-27 13:00:00,42.63,42.64,42.53,42.53,22300.0,34.0137,34.0217,33.934,33.934,22300.0
2011-12-27 13:10:00,42.53,42.59,42.49,42.58,20700.0,33.934,33.9818,33.902,33.9738,20700.0
2011-12-27 13:20:00,42.57,42.59,42.54,42.55,22300.0,33.9659,33.9818,33.9419,33.9499,22300.0
2011-12-27 13:30:00,42.56,42.66,42.55,42.64,15500.0,33.9579,34.0377,33.9499,34.0217,15500.0
2011-12-27 13:40:00,42.65,42.66,42.6,42.65,29700.0,34.0297,34.0377,33.9898,34.0297,29700.0
2011-12-27 13:50:00,42.65,42.69,42.62,42.69,30300.0,34.0297,34.0616,34.0058,34.0616,30300.0
2011-12-27 14:00:00,42.69,42.74,42.65,42.67,32800.0,34.0616,34.1015,34.0297,34.0457,32800.0
2011-12-27 14:10:00,42.68,42.68,42.64,42.68,21100.0,34.0536,34.0536,34.0217,34.0536,21100.0
2011-12-27 14:20:00,42.67,42.71,42.61,42.65,26600.0,34.0457,34.0776,33.9978,34.0297,26600.0
2011-12-27 14:30:00,42.65,42.69,42.6,42.67,31500.0,34.0297,34.0616,33.9898,34.0457,31500.0
2011-12-27 14:40:00,42.66,42.66,42.58,42.6,32400.0,34.0377,34.0377,33.9738,33.9898,32400.0
2011-12-27 14:50:00,42.6,42.62,42.55,42.57,39400.0,33.9898,34.0058,33.9499,33.9659,39400.0
2011-12-27 15:00:00,42.58,42.64,42.55,42.64,41800.0,33.9738,34.0217,33.9499,34.0217,41800.0
2011-12-27 15:10:00,42.64,42.64,42.59,42.59,32800.0,34.0217,34.0217,33.9818,33.9818,32800.0
2011-12-27 15:20:00,42.59,42.6,42.51,42.57,48100.0,33.9818,33.9898,33.918,33.9659,48100.0
2011-12-27 15:30:00,42.57,42.6,42.48,42.5,86800.0,33.9659,33.9898,33.8941,33.91,86800.0
2011-12-27 15:40:00,42.5,42.6,42.48,42.59,85600.0,33.91,33.9898,33.8941,33.9818,85600.0
2011-12-27 15:50:00,42.59,42.59,42.48,42.5,221500.0,33.9818,33.9818,33.8941,33.91,221500.0
2011-12-28 09:30:00,42.4,42.65,42.1,42.26,99400.0,33.8302,34.0297,33.5909,33.7185,99400.0
2011-12-28 09:40:00,42.28,42.35,42.09,42.1,61300.0,33.7345,33.7903,33.5829,33.5909,61300.0
2011-12-28 09:50:00,42.09,42.12,41.97,42.09,52000.0,33.5829,33.6068,33.4871,33.5829,52000.0
2011-12-28 10:00:00,42.1,42.23,42.03,42.2,32200.0,33.5909,33.6946,33.535,33.6706,32200.0
2011-12-28 10:10:00,42.19,42.2,42.01,42.06,26700.0,33.6627,33.6706,33.5191,33.5589,26700.0
2011-12-28 10:20:00,42.05,42.08,41.9,41.92,46200.0,33.551,33.5749,33.4313,33.4472,46200.0
2011-12-28 10:30:00,41.93,41.93,41.85,41.91,51000.0,33.4552,33.4552,33.3914,33.4393,51000.0
2011-12-28 10:40:00,41.92,42.02,41.91,41.96,32200.0,33.4472,33.527,33.4393,33.4792,32200.0
2011-12-28 10:50:00,41.96,42.0,41.91,41.95,44300.0,33.4792,33.5111,33.4393,33.4712,44300.0
2011-12-28 11:00:00,41.97,41.99,41.9,41.96,56400.0,33.4871,33.5031,33.4313,33.4792,56400.0
2011-12-28 11:10:00,41.95,42.02,41.94,41.98,59800.0,33.4712,33.527,33.4632,33.4951,59800.0
2011-12-28 11:20:00,41.99,41.99,41.81,41.82,52300.0,33.5031,33.5031,33.3595,33.3675,52300.0
2011-12-28 11:30:00,41.81,41.84,41.68,41.72,84700.0,33.3595,33.3834,33.2558,33.2877,84700.0
2011-12-28 11:40:00,41.74,41.79,41.69,41.77,27900.0,33.3036,33.3435,33.2637,33.3276,27900.0
2011-12-28 11:50:00,41.78,41.81,41.71,41.77,30100.0,33.3355,33.3595,33.2797,33.3276,30100.0
2011-12-28 12:00:00,41.76,41.79,41.7,41.73,27200.0,33.3196,33.3435,33.2717,33.2956,27200.0
2011-12-28 12:10:00,41.73,41.89,41.7,41.89,51000.0,33.2956,33.4233,33.2717,33.4233,51000.0
2011-12-28 12:20:00,41.88,41.97,41.88,41.96,49100.0,33.4153,33.4871,33.4153,33.4792,49100.0
2011-12-28 12:30:00,41.96,42.06,41.96,42.02,125600.0,33.4792,33.5589,33.4792,33.527,125600.0
2011-12-28 12:40:00,42.02,42.07,42.01,42.03,20300.0,33.527,33.5669,33.5191,33.535,20300.0
2011-12-28 12:50:00,42.03,42.03,41.85,41.85,63800.0,33.535,33.535,33.3914,33.3914,63800.0
2011-12-28 13:00:00,41.85,41.88,41.82,41.86,17600.0,33.3914,33.4153,33.3675,33.3994,17600.0
2011-12-28 13:10:00,41.87,41.95,41.84,41.92,22400.0,33.4073,33.4712,33.3834,33.4472,22400.0
2011-12-28 13:20:00,41.92,41.93,41.88,41.91,20600.0,33.4472,33.4552,33.4153,33.4393,20600.0
2011-12-28 13:30:00,41.92,42.08,41.92,42.05,32900.0,33.4472,33.5749,33.4472,33.551,32900.0
2011-12-28 13:40:00,42.05,42.09,42.02,42.02,33200.0,33.551,33.5829,33.527,33.527,33200.0
2011-12-28 13:50:00,42.02,42.09,42.02,42.09,28500.0,33.527,33.5829,33.527,33.5829,28500.0
2011-12-28 14:00:00,42.09,42.1,41.94,41.94,37300.0,33.5829,33.5909,33.4632,33.4632,37300.0
2011-12-28 14:10:00,41.94,41.96,41.83,41.85,78200.0,33.4632,33.4792,33.3754,33.3914,78200.0
2011-12-28 14:20:00,41.85,41.93,41.85,41.9,29900.0,33.3914,33.4552,33.3914,33.4313,29900.0
2011-12-28 14:30:00,41.9,41.9,41.77,41.84,60700.0,33.4313,33.4313,33.3276,33.3834,60700.0
2011-12-28 14:40:00,41.83,41.86,41.78,41.78,59500.0,33.3754,33.3994,33.3355,33.3355,59500.0
2011-12-28 14:50:00,41.78,41.86,41.76,41.84,27700.0,33.3355,33.3994,33.3196,33.3834,27700.0
2011-12-28 15:00:00,41.83,41.9,41.8,41.87,51000.0,33.3754,33.4313,33.3515,33.4073,51000.0
2011-12-28 15:10:00,41.87,41.94,41.71,41.79,108100.0,33.4073,33.4632,33.2797,33.3435,108100.0
2011-12-28 15:20:00,41.79,41.88,41.73,41.77,86000.0,33.3435,33.4153,33.2956,33.3276,86000.0
2011-12-28 15:30:00,41.77,41.77,41.69,41.73,173100.0,33.3276,33.3276,33.2637,33.2956,173100.0
2011-12-28 15:40:00,41.74,41.86,41.74,41.84,115600.0,33.3036,33.3994,33.3036,33.3834,115600.0
2011-12-28 15:50:00,41.84,41.84,41.71,41.75,270900.0,33.3834,33.3834,33.2797,33.3116,270900.0
2011-12-29 09:30:00,41.98,42.08,41.91,41.97,87600.0,33.4951,33.5749,33.4393,33.4871,87600.0
2011-12-29 09:40:00,41.97,42.07,41.82,41.87,116400.0,33.4871,33.5669,33.3675,33.4073,116400.0
2011-12-29 09:50:00,41.87,42.0,41.84,41.99,89400.0,33.4073,33.5111,33.3834,33.5031,89400.0
2011-12-29 10:00:00,41.99,42.17,41.98,42.15,102000.0,33.5031,33.6467,33.4951,33.6308,102000.0
2011-12-29 10:10:00,42.14,42.19,42.09,42.13,50600.0,33.6228,33.6627,33.5829,33.6148,50600.0
2011-12-29 10:20:00,42.13,42.26,42.07,42.23,59800.0,33.6148,33.7185,33.5669,33.6946,59800.0
2011-12-29 10:30:00,42.23,42.39,42.23,42.37,127600.0,33.6946,33.8222,33.6946,33.8063,127600.0
2011-12-29 10:40:00,42.38,42.39,42.23,42.26,46600.0,33.8143,33.8222,33.6946,33.7185,46600.0
2011-12-29 10:50:00,42.26,42.32,42.24,42.3,65000.0,33.7185,33.7664,33.7026,33.7504,65000.0
2011-12-29 11:00:00,42.3,42.33,42.22,42.24,114700.0,33.7504,33.7744,33.6866,33.7026,114700.0
2011-12-29 11:10:00,42.24,42.32,42.23,42.28,147600.0,33.7026,33.7664,33.6946,33.7345,147600.0
2011-12-29 11:20:00,42.28,42.39,42.27,42.35,64900.0,33.7345,33.8222,33.7265,33.7903,64900.0
2011-12-29 11:30:00,42.34,42.46,42.34,42.41,76400.0,33.7824,33.8781,33.7824,33.8382,76400.0
2011-12-29 11:40:00,42.42,42.46,42.42,42.44,34000.0,33.8462,33.8781,33.8462,33.8621,34000.0
2011-12-29 11:50:00,42.45,42.46,42.38,42.4,112400.0,33.8701,33.8781,33.8143,33.8302,112400.0
2011-12-29 12:00:00,42.4,42.41,42.29,42.31,66800.0,33.8302,33.8382,33.7425,33.7584,66800.0
2011-12-29 12:10:00,42.31,42.33,42.29,42.31,55800.0,33.7584,33.7744,33.7425,33.7584,55800.0
2011-12-29 12:20:00,42.31,42.32,42.28,42.29,69100.0,33.7584,33.7664,33.7345,33.7425,69100.0
2011-12-29 12:30:00,42.28,42.31,42.26,42.3,91700.0,33.7345,33.7584,33.7185,33.7504,91700.0
2011-12-29 12:40:00,42.3,42.32,42.27,42.3,62000.0,33.7504,33.7664,33.7265,33.7504,62000.0
2011-12-29 12:50:00,42.31,42.31,42.28,42.29,63000.0,33.7584,33.7584,33.7345,33.7425,63000.0
2011-12-29 13:00:00,42.29,42.34,42.28,42.33,116700.0,33.7425,33.7824,33.7345,33.7744,116700.0
2011-12-29 13:10:00,42.33,42.35,42.24,42.24,109900.0,33.7744,33.7903,33.7026,33.7026,109900.0
2011-12-29 13:20:00,42.25,42.29,42.22,42.23,150200.0,33.7105,33.7425,33.6866,33.6946,150200.0
2011-12-29 13:30:00,42.23,42.35,42.23,42.35,51500.0,33.6946,33.7903,33.6946,33.7903,51500.0
2011-12-29 13:40:00,42.35,42.42,42.28,42.29,81200.0,33.7903,33.8462,33.7345,33.7425,81200.0
2011-12-29 13:50:00,42.29,42.38,42.26,42.35,92800.0,33.7425,33.8143,33.7185,33.7903,92800.0
2011-12-29 14:00:00,42.35,42.44,42.33,42.44,88600.0,33.7903,33.8621,33.7744,33.8621,88600.0
2011-12-29 14:10:00,42.44,42.47,42.43,42.47,115600.0,33.8621,33.8861,33.8542,33.8861,115600.0
2011-12-29 14:20:00,42.48,42.52,42.47,42.51,67800.0,33.8941,33.926,33.8861,33.918,67800.0
2011-12-29 14:30:00,42.5,42.52,42.49,42.51,115300.0,33.91,33.926,33.902,33.918,115300.0
2011-12-29 14:40:00,42.52,42.54,42.51,42.53,66200.0,33.926,33.9419,33.918,33.934,66200.0
2011-12-29 14:50:00,42.53,42.54,42.49,42.5,50000.0,33.934,33.9419,33.902,33.91,50000.0
2011-12-29 15:00:00,42.51,42.57,42.5,42.56,103200.0,33.918,33.9659,33.91,33.9579,103200.0
2011-12-29 15:10:00,42.56,42.62,42.56,42.6,116100.0,33.9579,34.0058,33.9579,33.9898,116100.0
2011-12-29 15:20:00,42.61,42.61,42.54,42.57,135000.0,33.9978,33.9978,33.9419,33.9659,135000.0
2011-12-29 15:30:00,42.56,42.62,42.55,42.6,118800.0,33.9579,34.0058,33.9499,33.9898,118800.0
2011-12-29 15:40:00,42.6,42.66,42.57,42.58,175800.0,33.9898,34.0377,33.9659,33.9738,175800.0
2011-12-29 15:50:00,42.58,42.68,42.57,42.63,292900.0,33.9738,34.0536,33.9659,34.0137,292900.0
2011-12-30 09:30:00,42.7,42.77,42.4,42.51,58300.0,34.0696,34.1254,33.8302,33.918,58300.0
2011-12-30 09:40:00,42.5,42.64,42.5,42.64,45800.0,33.91,34.0217,33.91,34.0217,45800.0
2011-12-30 09:50:00,42.62,42.63,42.48,42.51,37200.0,34.0058,34.0137,33.8941,33.918,37200.0
2011-12-30 10:00:00,42.51,42.66,42.51,42.54,28700.0,33.918,34.0377,33.918,33.9419,28700.0
2011-12-30 10:10:00,42.54,42.54,42.48,42.48,47600.0,33.9419,33.9419,33.8941,33.8941,47600.0
2011-12-30 10:20:00,42.48,42.53,42.48,42.51,84300.0,33.8941,33.934,33.8941,33.918,84300.0
2011-12-30 10:30:00,42.52,42.56,42.52,42.53,40000.0,33.926,33.9579,33.926,33.934,40000.0
2011-12-30 10:40:00,42.53,42.55,42.48,42.54,61300.0,33.934,33.9499,33.8941,33.9419,61300.0
2011-12-30 10:50:00,42.55,42.65,42.55,42.59,63900.0,33.9499,34.0297,33.9499,33.9818,63900.0
2011-12-30 11:00:00,42.59,42.61,42.51,42.51,42900.0,33.9818,33.9978,33.918,33.918,42900.0
2011-12-30 11:10:00,42.52,42.55,42.51,42.52,46300.0,33.926,33.9499,33.918,33.926,46300.0
2011-12-30 11:20:00,42.52,42.55,42.48,42.48,63600.0,33.926,33.9499,33.8941,33.8941,63600.0
2011-12-30 11:30:00,42.49,42.54,42.48,42.53,38500.0,33.902,33.9419,33.8941,33.934,38500.0
2011-12-30 11:40:00,42.54,42.54,42.43,42.45,64600.0,33.9419,33.9419,33.8542,33.8701,64600.0
2011-12-30 11:50:00,42.46,42.47,42.41,42.42,53900.0,33.8781,33.8861,33.8382,33.8462,53900.0
2011-12-30 12:00:00,42.43,42.49,42.4,42.49,47100.0,33.8542,33.902,33.8302,33.902,47100.0
2011-12-30 12:10:00,42.49,42.51,42.45,42.49,98100.0,33.902,33.918,33.8701,33.902,98100.0
2011-12-30 12:20:00,42.49,42.54,42.46,42.52,25800.0,33.902,33.9419,33.8781,33.926,25800.0
2011-12-30 12:30:00,42.52,42.58,42.51,42.53,24600.0,33.926,33.9738,33.918,33.934,24600.0
2011-12-30 12:40:00,42.53,42.58,42.52,42.55,25200.0,33.934,33.9738,33.926,33.9499,25200.0
2011-12-30 12:50:00,42.55,42.56,42.52,42.53,24200.0,33.9499,33.9579,33.926,33.934,24200.0
2011-12-30 13:00:00,42.52,42.53,42.5,42.5,19600.0,33.926,33.934,33.91,33.91,19600.0
2011-12-30 13:10:00,42.5,42.51,42.45,42.45,23200.0,33.91,33.918,33.8701,33.8701,23200.0
2011-12-30 13:20:00,42.45,42.5,42.45,42.5,45500.0,33.8701,33.91,33.8701,33.91,45500.0
2011-12-30 13:30:00,42.5,42.55,42.47,42.55,52300.0,33.91,33.9499,33.8861,33.9499,52300.0
2011-12-30 13:40:00,42.54,42.57,42.53,42.55,26100.0,33.9419,33.9659,33.934,33.9499,26100.0
2011-12-30 13:50:00,42.55,42.57,42.54,42.56,22500.0,33.9499,33.9659,33.9419,33.9579,22500.0
2011-12-30 14:00:00,42.56,42.57,42.51,42.52,19700.0,33.9579,33.9659,33.918,33.926,19700.0
2011-12-30 14:10:00,42.53,42.56,42.51,42.52,30800.0,33.934,33.9579,33.918,33.926,30800.0
2011-12-30 14:20:00,42.51,42.51,42.44,42.49,48700.0,33.918,33.918,33.8621,33.902,48700.0
2011-12-30 14:30:00,42.49,42.52,42.49,42.5,33400.0,33.902,33.926,33.902,33.91,33400.0
2011-12-30 14:40:00,42.5,42.53,42.49,42.53,31400.0,33.91,33.934,33.902,33.934,31400.0
2011-12-30 14:50:00,42.52,42.53,42.48,42.48,43700.0,33.926,33.934,33.8941,33.8941,43700.0
2011-12-30 15:00:00,42.48,42.55,42.48,42.49,63900.0,33.8941,33.9499,33.8941,33.902,63900.0
2011-12-30 15:10:00,42.49,42.51,42.45,42.46,70300.0,33.902,33.918,33.8701,33.8781,70300.0
2011-12-30 15:20:00,42.47,42.58,42.46,42.49,76300.0,33.8861,33.9738,33.8781,33.902,76300.0
2011-12-30 15:30:00,42.49,42.52,42.47,42.49,93400.0,33.902,33.926,33.8861,33.902,93400.0
2011-12-30 15:40:00,42.48,42.52,42.4,42.44,182000.0,33.8941,33.926,33.8302,33.8621,182000.0
2011-12-30 15:50:00,42.43,42.44,42.29,42.3,416000.0,33.8542,33.8621,33.7425,33.7504,416000.0
2012-01-03 09:30:00,43.39,43.84,43.36,43.71,232000.0,34.6201,34.9792,34.5962,34.8755,232000.0
2012-01-03 09:40:00,43.69,43.82,43.64,43.71,162100.0,34.8595,34.9632,34.8196,34.8755,162100.0
2012-01-03 09:50:00,43.72,43.82,43.71,43.81,88100.0,34.8834,34.9632,34.8755,34.9552,88100.0
2012-01-03 10:00:00,43.81,44.14,43.79,44.02,218800.0,34.9552,35.2185,34.9393,35.1228,218800.0
2012-01-03 10:10:00,44.02,44.05,43.88,43.88,191100.0,35.1228,35.1467,35.0111,35.0111,191100.0
2012-01-03 10:20:00,43.88,43.95,43.85,43.9,153400.0,35.0111,35.0669,34.9872,35.027,153400.0
2012-01-03 10:30:00,43.91,43.98,43.78,43.79,71400.0,35.035,35.0909,34.9313,34.9393,71400.0
2012-01-03 10:40:00,43.79,43.85,43.72,43.73,87700.0,34.9393,34.9872,34.8834,34.8914,87700.0
2012-01-03 10:50:00,43.73,43.93,43.73,43.86,96300.0,34.8914,35.051,34.8914,34.9951,96300.0
2012-01-03 11:00:00,43.87,43.92,43.84,43.85,154000.0,35.0031,35.043,34.9792,34.9872,154000.0
2012-01-03 11:10:00,43.85,43.92,43.82,43.85,134000.0,34.9872,35.043,34.9632,34.9872,134000.0
2012-01-03 11:20:00,43.84,43.85,43.78,43.78,130300.0,34.9792,34.9872,34.9313,34.9313,130300.0
2012-01-03 11:30:00,43.78,43.88,43.77,43.86,52100.0,34.9313,35.0111,34.9233,34.9951,52100.0
2012-01-03 11:40:00,43.85,43.85,43.69,43.71,106500.0,34.9872,34.9872,34.8595,34.8755,106500.0
2012-01-03 11:50:00,43.72,43.8,43.65,43.67,149900.0,34.8834,34.9473,34.8276,34.8435,149900.0
2012-01-03 12:00:00,43.66,43.74,43.62,43.7,140800.0,34.8356,34.8994,34.8036,34.8675,140800.0
2012-01-03 12:10:00,43.71,43.78,43.69,43.75,39200.0,34.8755,34.9313,34.8595,34.9074,39200.0
2012-01-03 12:20:00,43.76,43.83,43.74,43.81,131500.0,34.9153,34.9712,34.8994,34.9552,131500.0
2012-01-03 12:30:00,43.81,43.82,43.66,43.68,93700.0,34.9552,34.9632,34.8356,34.8515,93700.0
2012-01-03 12:40:00,43.68,43.73,43.65,43.66,104300.0,34.8515,34.8914,34.8276,34.8356,104300.0
2012-01-03 12:50:00,43.66,43.75,43.66,43.68,139000.0,34.8356,34.9074,34.8356,34.8515,139000.0
2012-01-03 13:00:00,43.67,43.77,43.63,43.7,79500.0,34.8435,34.9233,34.8116,34.8675,79500.0
2012-01-03 13:10:00,43.7,43.73,43.63,43.71,57800.0,34.8675,34.8914,34.8116,34.8755,57800.0
2012-01-03 13:20:00,43.71,43.71,43.64,43.7,49900.0,34.8755,34.8755,34.8196,34.8675,49900.0
2012-01-03 13:30:00,43.7,43.73,43.64,43.7,82600.0,34.8675,34.8914,34.8196,34.8675,82600.0
2012-01-03 13:40:00,43.7,43.78,43.67,43.76,106800.0,34.8675,34.9313,34.8435,34.9153,106800.0
2012-01-03 13:50:00,43.76,43.79,43.72,43.72,44300.0,34.9153,34.9393,34.8834,34.8834,44300.0
2012-01-03 14:00:00,43.73,43.77,43.69,43.69,82500.0,34.8914,34.9233,34.8595,34.8595,82500.0
2012-01-03 14:10:00,43.7,43.78,43.67,43.77,151800.0,34.8675,34.9313,34.8435,34.9233,151800.0
2012-01-03 14:20:00,43.77,43.83,43.75,43.8,95800.0,34.9233,34.9712,34.9074,34.9473,95800.0
2012-01-03 14:30:00,43.8,43.91,43.8,43.83,104100.0,34.9473,35.035,34.9473,34.9712,104100.0
2012-01-03 14:40:00,43.82,43.92,43.81,43.89,89800.0,34.9632,35.043,34.9552,35.0191,89800.0
2012-01-03 14:50:00,43.9,44.04,43.9,44.02,162900.0,35.027,35.1388,35.027,35.1228,162900.0
2012-01-03 15:00:00,44.02,44.02,43.95,43.96,129500.0,35.1228,35.1228,35.0669,35.0749,129500.0
2012-01-03 15:10:00,43.96,44.02,43.89,44.01,131800.0,35.0749,35.1228,35.0191,35.1148,131800.0
2012-01-03 15:20:00,44.01,44.02,43.84,43.91,217000.0,35.1148,35.1228,34.9792,35.035,217000.0
2012-01-03 15:30:00,43.91,44.02,43.89,44.0,267100.0,35.035,35.1228,35.0191,35.1068,267100.0
2012-01-03 15:40:00,44.01,44.01,43.85,43.88,276200.0,35.1148,35.1148,34.9872,35.0111,276200.0
2012-01-03 15:50:00,43.88,43.88,43.71,43.74,533600.0,35.0111,35.0111,34.8755,34.8994,533600.0
2012-01-04 09:30:00,43.5,43.7,43.4,43.59,134500.0,34.7079,34.8675,34.6281,34.7797,134500.0
2012-01-04 09:40:00,43.59,43.63,43.42,43.58,99400.0,34.7797,34.8116,34.6441,34.7717,99400.0
2012-01-04 09:50:00,43.58,43.75,43.53,43.73,149700.0,34.7717,34.9074,34.7318,34.8914,149700.0
2012-01-04 10:00:00,43.73,43.73,43.28,43.3,191900.0,34.8914,34.8914,34.5324,34.5483,191900.0
2012-01-04 10:10:00,43.29,43.33,43.12,43.26,200000.0,34.5403,34.5723,34.4047,34.5164,200000.0
2012-01-04 10:20:00,43.26,43.38,43.26,43.34,83300.0,34.5164,34.6122,34.5164,34.5802,83300.0
2012-01-04 10:30:00,43.34,43.41,43.32,43.38,120000.0,34.5802,34.6361,34.5643,34.6122,120000.0
2012-01-04 10:40:00,43.39,43.51,43.33,43.37,165700.0,34.6201,34.7159,34.5723,34.6042,165700.0
2012-01-04 10:50:00,43.37,43.5,43.31,43.5,206900.0,34.6042,34.7079,34.5563,34.7079,206900.0
2012-01-04 11:00:00,43.5,43.59,43.5,43.55,87500.0,34.7079,34.7797,34.7079,34.7478,87500.0
2012-01-04 11:10:00,43.56,43.69,43.55,43.67,123900.0,34.7558,34.8595,34.7478,34.8435,123900.0
2012-01-04 11:20:00,43.66,43.79,43.61,43.78,130700.0,34.8356,34.9393,34.7957,34.9313,130700.0
2012-01-04 11:30:00,43.77,43.77,43.63,43.73,86700.0,34.9233,34.9233,34.8116,34.8914,86700.0
2012-01-04 11:40:00,43.73,43.87,43.7,43.87,113300.0,34.8914,35.0031,34.8675,35.0031,113300.0
2012-01-04 11:50:00,43.86,44.04,43.86,44.0,213200.0,34.9951,35.1388,34.9951,35.1068,213200.0
2012-01-04 12:00:00,43.99,44.26,43.99,44.11,288900.0,35.0989,35.3143,35.0989,35.1946,288900.0
2012-01-04 12:10:00,44.12,44.35,44.09,44.34,187100.0,35.2026,35.3861,35.1786,35.3781,187100.0
2012-01-04 12:20:00,44.33,44.43,44.33,44.4,171100.0,35.3701,35.4499,35.3701,35.426,171100.0
2012-01-04 12:30:00,44.4,44.41,44.31,44.35,152300.0,35.426,35.434,35.3542,35.3861,152300.0
2012-01-04 12:40:00,44.35,44.5,44.34,44.5,102300.0,35.3861,35.5058,35.3781,35.5058,102300.0
2012-01-04 12:50:00,44.49,44.75,44.46,44.74,328600.0,35.4978,35.7052,35.4739,35.6973,328600.0
2012-01-04 13:00:00,44.74,44.75,44.42,44.43,147800.0,35.6973,35.7052,35.4419,35.4499,147800.0
2012-01-04 13:10:00,44.43,44.51,44.39,44.41,253400.0,35.4499,35.5138,35.418,35.434,253400.0
2012-01-04 13:20:00,44.4,44.48,44.36,44.46,102900.0,35.426,35.4898,35.3941,35.4739,102900.0
2012-01-04 13:30:00,44.45,44.48,44.38,44.39,50700.0,35.4659,35.4898,35.41,35.418,50700.0
2012-01-04 13:40:00,44.39,44.52,44.37,44.52,69000.0,35.418,35.5217,35.4021,35.5217,69000.0
2012-01-04 13:50:00,44.52,44.55,44.48,44.51,64500.0,35.5217,35.5457,35.4898,35.5138,64500.0
2012-01-04 14:00:00,44.51,44.53,44.46,44.48,82500.0,35.5138,35.5297,35.4739,35.4898,82500.0
2012-01-04 14:10:00,44.48,44.54,44.42,44.52,95100.0,35.4898,35.5377,35.4419,35.5217,95100.0
2012-01-04 14:20:00,44.52,44.57,44.47,44.55,83100.0,35.5217,35.5616,35.4818,35.5457,83100.0
2012-01-04 14:30:00,44.55,44.68,44.52,44.58,152400.0,35.5457,35.6494,35.5217,35.5696,152400.0
2012-01-04 14:40:00,44.57,44.63,44.51,44.51,69800.0,35.5616,35.6095,35.5138,35.5138,69800.0
2012-01-04 14:50:00,44.51,44.6,44.5,44.53,100300.0,35.5138,35.5856,35.5058,35.5297,100300.0
2012-01-04 15:00:00,44.53,44.54,44.46,44.47,132900.0,35.5297,35.5377,35.4739,35.4818,132900.0
2012-01-04 15:10:00,44.48,44.53,44.46,44.51,134200.0,35.4898,35.5297,35.4739,35.5138,134200.0
2012-01-04 15:20:00,44.5,44.54,44.48,44.54,105000.0,35.5058,35.5377,35.4898,35.5377,105000.0
2012-01-04 15:30:00,44.54,44.63,44.53,44.61,154300.0,35.5377,35.6095,35.5297,35.5935,154300.0
2012-01-04 15:40:00,44.62,44.63,44.5,44.5,192500.0,35.6015,35.6095,35.5058,35.5058,192500.0
2012-01-04 15:50:00,44.5,44.61,44.48,44.52,505800.0,35.5058,35.5935,35.4898,35.5217,505800.0
2012-01-05 09:30:00,44.2,44.46,44.05,44.46,152100.0,35.2664,35.4739,35.1467,35.4739,152100.0
2012-01-05 09:40:00,44.42,44.44,44.26,44.41,210700.0,35.4419,35.4579,35.3143,35.434,210700.0
2012-01-05 09:50:00,44.41,44.54,44.36,44.49,105500.0,35.434,35.5377,35.3941,35.4978,105500.0
2012-01-05 10:00:00,44.49,44.49,44.23,44.46,208200.0,35.4978,35.4978,35.2904,35.4739,208200.0
2012-01-05 10:10:00,44.45,44.69,44.34,44.65,118200.0,35.4659,35.6574,35.3781,35.6255,118200.0
2012-01-05 10:20:00,44.63,44.99,44.59,44.89,218800.0,35.6095,35.8967,35.5776,35.817,218800.0
2012-01-05 10:30:00,44.88,44.95,44.81,44.9,247200.0,35.809,35.8648,35.7531,35.8249,247200.0
2012-01-05 10:40:00,44.91,44.95,44.78,44.86,176300.0,35.8329,35.8648,35.7292,35.793,176300.0
2012-01-05 10:50:00,44.87,44.87,44.64,44.78,91100.0,35.801,35.801,35.6175,35.7292,91100.0
2012-01-05 11:00:00,44.77,44.96,44.73,44.94,117000.0,35.7212,35.8728,35.6893,35.8568,117000.0
2012-01-05 11:10:00,44.95,45.05,44.94,45.04,135800.0,35.8648,35.9446,35.8568,35.9366,135800.0
2012-01-05 11:20:00,45.04,45.36,45.04,45.32,170100.0,35.9366,36.192,35.9366,36.16,170100.0
2012-01-05 11:30:00,45.32,45.34,45.11,45.11,76800.0,36.16,36.176,35.9925,35.9925,76800.0
2012-01-05 11:40:00,45.12,45.28,45.12,45.25,71200.0,36.0005,36.1281,36.0005,36.1042,71200.0
2012-01-05 11:50:00,45.25,45.36,45.25,45.28,208600.0,36.1042,36.192,36.1042,36.1281,208600.0
2012-01-05 12:00:00,45.28,45.32,45.22,45.22,80200.0,36.1281,36.16,36.0803,36.0803,80200.0
2012-01-05 12:10:00,45.22,45.42,45.21,45.41,128600.0,36.0803,36.2398,36.0723,36.2319,128600.0
2012-01-05 12:20:00,45.41,45.7,45.37,45.62,357400.0,36.2319,36.4632,36.1999,36.3994,357400.0
2012-01-05 12:30:00,45.61,45.64,45.55,45.59,140800.0,36.3914,36.4154,36.3436,36.3755,140800.0
2012-01-05 12:40:00,45.58,45.93,45.58,45.91,158700.0,36.3675,36.6468,36.3675,36.6308,158700.0
2012-01-05 12:50:00,45.92,46.06,45.86,46.06,240300.0,36.6388,36.7505,36.5909,36.7505,240300.0
2012-01-05 13:00:00,46.05,46.08,45.79,45.86,182300.0,36.7425,36.7664,36.535,36.5909,182300.0
2012-01-05 13:10:00,45.87,45.9,45.84,45.86,107300.0,36.5989,36.6228,36.5749,36.5909,107300.0
2012-01-05 13:20:00,45.87,46.04,45.84,46.01,88200.0,36.5989,36.7345,36.5749,36.7106,88200.0
2012-01-05 13:30:00,46.01,46.13,45.97,45.97,113400.0,36.7106,36.8063,36.6787,36.6787,113400.0
2012-01-05 13:40:00,45.98,46.22,45.98,46.03,113300.0,36.6866,36.8781,36.6866,36.7265,113300.0
2012-01-05 13:50:00,46.03,46.04,45.79,45.79,117600.0,36.7265,36.7345,36.535,36.535,117600.0
2012-01-05 14:00:00,45.8,45.8,45.66,45.69,167500.0,36.543,36.543,36.4313,36.4553,167500.0
2012-01-05 14:10:00,45.7,45.77,45.63,45.67,103000.0,36.4632,36.5191,36.4074,36.4393,103000.0
2012-01-05 14:20:00,45.66,45.67,45.43,45.47,118700.0,36.4313,36.4393,36.2478,36.2797,118700.0
2012-01-05 14:30:00,45.47,45.51,45.37,45.41,161100.0,36.2797,36.3116,36.1999,36.2319,161100.0
2012-01-05 14:40:00,45.43,45.43,45.27,45.28,132600.0,36.2478,36.2478,36.1201,36.1281,132600.0
2012-01-05 14:50:00,45.28,45.29,45.14,45.14,150900.0,36.1281,36.1361,36.0164,36.0164,150900.0
2012-01-05 15:00:00,45.14,45.26,45.08,45.21,119300.0,36.0164,36.1122,35.9686,36.0723,119300.0
2012-01-05 15:10:00,45.2,45.21,45.03,45.12,123400.0,36.0643,36.0723,35.9287,36.0005,123400.0
2012-01-05 15:20:00,45.11,45.22,45.08,45.08,114800.0,35.9925,36.0803,35.9686,35.9686,114800.0
2012-01-05 15:30:00,45.08,45.13,45.01,45.08,122700.0,35.9686,36.0084,35.9127,35.9686,122700.0
2012-01-05 15:40:00,45.09,45.25,45.09,45.22,160000.0,35.9765,36.1042,35.9765,36.0803,160000.0
2012-01-05 15:50:00,45.22,45.26,45.17,45.18,288700.0,36.0803,36.1122,36.0404,36.0483,288700.0
2012-01-06 09:30:00,45.3,45.42,45.11,45.13,134700.0,36.1441,36.2398,35.9925,36.0084,134700.0
2012-01-06 09:40:00,45.13,45.23,44.97,45.16,145100.0,36.0084,36.0882,35.8808,36.0324,145100.0
2012-01-06 09:50:00,45.15,45.17,44.94,44.99,145800.0,36.0244,36.0404,35.8568,35.8967,145800.0
2012-01-06 10:00:00,44.98,45.11,44.93,45.02,72000.0,35.8888,35.9925,35.8489,35.9207,72000.0
2012-01-06 10:10:00,45.0,45.21,44.99,45.15,92200.0,35.9047,36.0723,35.8967,36.0244,92200.0
2012-01-06 10:20:00,45.16,45.41,45.08,45.4,117000.0,36.0324,36.2319,35.9686,36.2239,117000.0
2012-01-06 10:30:00,45.41,45.74,45.4,45.64,203000.0,36.2319,36.4952,36.2239,36.4154,203000.0
2012-01-06 10:40:00,45.63,45.9,45.48,45.77,154800.0,36.4074,36.6228,36.2877,36.5191,154800.0
2012-01-06 10:50:00,45.77,45.77,45.57,45.58,73300.0,36.5191,36.5191,36.3595,36.3675,73300.0
2012-01-06 11:00:00,45.59,45.8,45.57,45.73,95500.0,36.3755,36.543,36.3595,36.4872,95500.0
2012-01-06 11:10:00,45.71,45.73,45.59,45.66,150300.0,36.4712,36.4872,36.3755,36.4313,150300.0
2012-01-06 11:20:00,45.65,45.67,45.59,45.62,42600.0,36.4233,36.4393,36.3755,36.3994,42600.0
2012-01-06 11:30:00,45.62,45.7,45.6,45.67,56600.0,36.3994,36.4632,36.3835,36.4393,56600.0
2012-01-06 11:40:00,45.67,45.72,45.6,45.67,50800.0,36.4393,36.4792,36.3835,36.4393,50800.0
2012-01-06 11:50:00,45.68,45.69,45.54,45.56,36600.0,36.4473,36.4553,36.3356,36.3515,36600.0
2012-01-06 12:00:00,45.57,45.63,45.46,45.47,45600.0,36.3595,36.4074,36.2717,36.2797,45600.0
2012-01-06 12:10:00,45.46,45.51,45.42,45.45,55000.0,36.2717,36.3116,36.2398,36.2638,55000.0
2012-01-06 12:20:00,45.44,45.48,45.42,45.42,45800.0,36.2558,36.2877,36.2398,36.2398,45800.0
2012-01-06 12:30:00,45.41,45.46,45.37,45.38,37900.0,36.2319,36.2717,36.1999,36.2079,37900.0
2012-01-06 12:40:00,45.38,45.38,45.21,45.27,86300.0,36.2079,36.2079,36.0723,36.1201,86300.0
2012-01-06 12:50:00,45.27,45.34,45.27,45.28,30000.0,36.1201,36.176,36.1201,36.1281,30000.0
2012-01-06 13:00:00,45.27,45.46,45.26,45.42,63500.0,36.1201,36.2717,36.1122,36.2398,63500.0
2012-01-06 13:10:00,45.41,45.42,45.28,45.33,34400.0,36.2319,36.2398,36.1281,36.168,34400.0
2012-01-06 13:20:00,45.32,45.33,45.21,45.22,45600.0,36.16,36.168,36.0723,36.0803,45600.0
2012-01-06 13:30:00,45.21,45.27,45.13,45.25,42800.0,36.0723,36.1201,36.0084,36.1042,42800.0
2012-01-06 13:40:00,45.26,45.36,45.26,45.35,28800.0,36.1122,36.192,36.1122,36.184,28800.0
2012-01-06 13:50:00,45.35,45.49,45.33,45.44,52000.0,36.184,36.2957,36.168,36.2558,52000.0
2012-01-06 14:00:00,45.44,45.48,45.4,45.48,33300.0,36.2558,36.2877,36.2239,36.2877,33300.0
2012-01-06 14:10:00,45.49,45.5,45.33,45.34,42400.0,36.2957,36.3037,36.168,36.176,42400.0
2012-01-06 14:20:00,45.34,45.41,45.34,45.38,36900.0,36.176,36.2319,36.176,36.2079,36900.0
2012-01-06 14:30:00,45.38,45.41,45.34,45.37,35800.0,36.2079,36.2319,36.176,36.1999,35800.0
2012-01-06 14:40:00,45.36,45.37,45.29,45.3,38000.0,36.192,36.1999,36.1361,36.1441,38000.0
2012-01-06 14:50:00,45.29,45.37,45.28,45.32,40200.0,36.1361,36.1999,36.1281,36.16,40200.0
2012-01-06 15:00:00,45.32,45.46,45.32,45.43,93000.0,36.16,36.2717,36.16,36.2478,93000.0
2012-01-06 15:10:00,45.42,45.43,45.22,45.28,47100.0,36.2398,36.2478,36.0803,36.1281,47100.0
2012-01-06 15:20:00,45.28,45.3,45.21,45.21,45400.0,36.1281,36.1441,36.0723,36.0723,45400.0
2012-01-06 15:30:00,45.21,45.28,45.19,45.2,95900.0,36.0723,36.1281,36.0563,36.0643,95900.0
2012-01-06 15:40:00,45.2,45.28,45.14,45.19,169900.0,36.0643,36.1281,36.0164,36.0563,169900.0
2012-01-06 15:50:00,45.18,45.22,45.13,45.15,246500.0,36.0483,36.0803,36.0084,36.0244,246500.0
2012-01-09 09:30:00,45.31,45.7,45.18,45.67,176200.0,36.1521,36.4632,36.0483,36.4393,176200.0
2012-01-09 09:40:00,45.66,45.68,45.5,45.66,127200.0,36.4313,36.4473,36.3037,36.4313,127200.0
2012-01-09 09:50:00,45.64,45.86,45.58,45.86,153400.0,36.4154,36.5909,36.3675,36.5909,153400.0
2012-01-09 10:00:00,45.86,45.92,45.64,45.92,251600.0,36.5909,36.6388,36.4154,36.6388,251600.0
2012-01-09 10:10:00,45.93,46.09,45.83,46.06,207200.0,36.6468,36.7744,36.567,36.7505,207200.0
2012-01-09 10:20:00,46.07,46.16,45.98,46.16,107400.0,36.7585,36.8303,36.6866,36.8303,107400.0
2012-01-09 10:30:00,46.17,46.2,46.03,46.11,124500.0,36.8382,36.8622,36.7265,36.7904,124500.0
2012-01-09 10:40:00,46.11,46.15,46.0,46.04,120200.0,36.7904,36.8223,36.7026,36.7345,120200.0
2012-01-09 10:50:00,46.04,46.11,45.95,46.03,187200.0,36.7345,36.7904,36.6627,36.7265,187200.0
2012-01-09 11:00:00,46.03,46.08,45.91,45.93,97800.0,36.7265,36.7664,36.6308,36.6468,97800.0
2012-01-09 11:10:00,45.92,45.94,45.79,45.82,118200.0,36.6388,36.6547,36.535,36.559,118200.0
2012-01-09 11:20:00,45.83,45.94,45.81,45.88,49700.0,36.567,36.6547,36.551,36.6069,49700.0
2012-01-09 11:30:00,45.87,45.93,45.8,45.91,63500.0,36.5989,36.6468,36.543,36.6308,63500.0
2012-01-09 11:40:00,45.91,45.96,45.82,45.94,148800.0,36.6308,36.6707,36.559,36.6547,148800.0
2012-01-09 11:50:00,45.94,46.01,45.93,46.0,118600.0,36.6547,36.7106,36.6468,36.7026,118600.0
2012-01-09 12:00:00,46.0,46.04,45.99,46.0,95800.0,36.7026,36.7345,36.6946,36.7026,95800.0
2012-01-09 12:10:00,46.01,46.1,46.0,46.07,90700.0,36.7106,36.7824,36.7026,36.7585,90700.0
2012-01-09 12:20:00,46.07,46.15,45.99,46.12,62600.0,36.7585,36.8223,36.6946,36.7983,62600.0
2012-01-09 12:30:00,46.13,46.27,46.11,46.18,141900.0,36.8063,36.918,36.7904,36.8462,141900.0
2012-01-09 12:40:00,46.18,46.2,46.05,46.07,45200.0,36.8462,36.8622,36.7425,36.7585,45200.0
2012-01-09 12:50:00,46.06,46.12,46.06,46.1,39900.0,36.7505,36.7983,36.7505,36.7824,39900.0
2012-01-09 13:00:00,46.1,46.11,45.97,46.07,101500.0,36.7824,36.7904,36.6787,36.7585,101500.0
2012-01-09 13:10:00,46.08,46.17,46.06,46.12,56100.0,36.7664,36.8382,36.7505,36.7983,56100.0
2012-01-09 13:20:00,46.12,46.14,46.08,46.13,42200.0,36.7983,36.8143,36.7664,36.8063,42200.0
2012-01-09 13:30:00,46.13,46.13,45.97,46.03,69200.0,36.8063,36.8063,36.6787,36.7265,69200.0
2012-01-09 13:40:00,46.03,46.16,46.03,46.15,67100.0,36.7265,36.8303,36.7265,36.8223,67100.0
2012-01-09 13:50:00,46.15,46.25,46.14,46.24,99900.0,36.8223,36.9021,36.8143,36.8941,99900.0
2012-01-09 14:00:00,46.24,46.27,46.21,46.26,123200.0,36.8941,36.918,36.8702,36.9101,123200.0
2012-01-09 14:10:00,46.26,46.32,46.25,46.28,111200.0,36.9101,36.9579,36.9021,36.926,111200.0
2012-01-09 14:20:00,46.28,46.3,46.26,46.27,63000.0,36.926,36.942,36.9101,36.918,63000.0
2012-01-09 14:30:00,46.27,46.34,46.26,46.28,78600.0,36.918,36.9739,36.9101,36.926,78600.0
2012-01-09 14:40:00,46.27,46.32,46.21,46.22,103300.0,36.918,36.9579,36.8702,36.8781,103300.0
2012-01-09 14:50:00,46.23,46.23,46.15,46.17,175500.0,36.8861,36.8861,36.8223,36.8382,175500.0
2012-01-09 15:00:00,46.18,46.21,46.13,46.19,256000.0,36.8462,36.8702,36.8063,36.8542,256000.0
2012-01-09 15:10:00,46.19,46.21,46.09,46.11,139900.0,36.8542,36.8702,36.7744,36.7904,139900.0
2012-01-09 15:20:00,46.11,46.14,46.06,46.14,104000.0,36.7904,36.8143,36.7505,36.8143,104000.0
2012-01-09 15:30:00,46.13,46.22,46.13,46.2,193400.0,36.8063,36.8781,36.8063,36.8622,193400.0
2012-01-09 15:40:00,46.19,46.23,46.11,46.14,242500.0,36.8542,36.8861,36.7904,36.8143,242500.0
2012-01-09 15:50:00,46.13,46.27,46.01,46.24,709600.0,36.8063,36.918,36.7106,36.8941,709600.0
2012-01-10 09:30:00,46.91,47.02,46.64,46.75,443500.0,37.4287,37.5164,37.2132,37.301,443500.0
2012-01-10 09:40:00,46.75,46.81,46.52,46.7,360200.0,37.301,37.3489,37.1175,37.2611,360200.0
2012-01-10 09:50:00,46.69,46.81,46.65,46.8,337000.0,37.2531,37.3489,37.2212,37.3409,337000.0
2012-01-10 10:00:00,46.82,47.18,46.82,47.16,221300.0,37.3569,37.6441,37.3569,37.6281,221300.0
2012-01-10 10:10:00,47.16,47.18,47.03,47.09,166300.0,37.6281,37.6441,37.5244,37.5723,166300.0
2012-01-10 10:20:00,47.1,47.22,47.07,47.16,221700.0,37.5803,37.676,37.5563,37.6281,221700.0
2012-01-10 10:30:00,47.16,47.27,47.05,47.15,196800.0,37.6281,37.7159,37.5404,37.6202,196800.0
2012-01-10 10:40:00,47.16,47.39,47.16,47.33,302600.0,37.6281,37.8117,37.6281,37.7638,302600.0
2012-01-10 10:50:00,47.33,47.36,47.3,47.32,214800.0,37.7638,37.7877,37.7399,37.7558,214800.0
2012-01-10 11:00:00,47.32,47.36,47.24,47.34,180700.0,37.7558,37.7877,37.692,37.7718,180700.0
2012-01-10 11:10:00,47.34,47.5,47.31,47.4,303100.0,37.7718,37.8994,37.7478,37.8196,303100.0
2012-01-10 11:20:00,47.39,47.57,47.38,47.57,101700.0,37.8117,37.9553,37.8037,37.9553,101700.0
2012-01-10 11:30:00,47.56,47.67,47.55,47.6,182500.0,37.9473,38.0351,37.9393,37.9792,182500.0
2012-01-10 11:40:00,47.61,47.62,47.41,47.42,123700.0,37.9872,37.9952,37.8276,37.8356,123700.0
2012-01-10 11:50:00,47.42,47.6,47.41,47.55,115200.0,37.8356,37.9792,37.8276,37.9393,115200.0
2012-01-10 12:00:00,47.55,47.56,47.36,47.37,272400.0,37.9393,37.9473,37.7877,37.7957,272400.0
2012-01-10 12:10:00,47.37,47.38,47.27,47.28,131500.0,37.7957,37.8037,37.7159,37.7239,131500.0
2012-01-10 12:20:00,47.28,47.28,47.07,47.2,100800.0,37.7239,37.7239,37.5563,37.6601,100800.0
2012-01-10 12:30:00,47.2,47.28,47.15,47.16,84000.0,37.6601,37.7239,37.6202,37.6281,84000.0
2012-01-10 12:40:00,47.18,47.23,47.15,47.23,67200.0,37.6441,37.684,37.6202,37.684,67200.0
2012-01-10 12:50:00,47.23,47.23,47.19,47.23,56200.0,37.684,37.684,37.6521,37.684,56200.0
2012-01-10 13:00:00,47.23,47.32,47.19,47.31,110800.0,37.684,37.7558,37.6521,37.7478,110800.0
2012-01-10 13:10:00,47.3,47.36,47.25,47.32,63100.0,37.7399,37.7877,37.7,37.7558,63100.0
2012-01-10 13:20:00,47.33,47.43,47.28,47.39,75100.0,37.7638,37.8436,37.7239,37.8117,75100.0
2012-01-10 13:30:00,47.38,47.48,47.34,47.45,86700.0,37.8037,37.8835,37.7718,37.8595,86700.0
2012-01-10 13:40:00,47.46,47.49,47.4,47.4,56000.0,37.8675,37.8914,37.8196,37.8196,56000.0
2012-01-10 13:50:00,47.4,47.48,47.36,47.47,115600.0,37.8196,37.8835,37.7877,37.8755,115600.0
2012-01-10 14:00:00,47.47,47.57,47.45,47.51,143400.0,37.8755,37.9553,37.8595,37.9074,143400.0
2012-01-10 14:10:00,47.5,47.72,47.5,47.68,183200.0,37.8994,38.075,37.8994,38.043,183200.0
2012-01-10 14:20:00,47.67,47.72,47.63,47.64,136200.0,38.0351,38.075,38.0032,38.0111,136200.0
2012-01-10 14:30:00,47.65,47.71,47.61,47.7,136200.0,38.0191,38.067,37.9872,38.059,136200.0
2012-01-10 14:40:00,47.7,47.74,47.66,47.69,121800.0,38.059,38.0909,38.0271,38.051,121800.0
2012-01-10 14:50:00,47.69,47.79,47.68,47.78,178600.0,38.051,38.1308,38.043,38.1228,178600.0
2012-01-10 15:00:00,47.77,48.0,47.77,47.93,256800.0,38.1149,38.2984,38.1149,38.2425,256800.0
2012-01-10 15:10:00,47.93,47.99,47.89,47.91,242300.0,38.2425,38.2904,38.2106,38.2266,242300.0
2012-01-10 15:20:00,47.91,47.93,47.8,47.8,160500.0,38.2266,38.2425,38.1388,38.1388,160500.0
2012-01-10 15:30:00,47.81,47.84,47.69,47.71,246700.0,38.1468,38.1707,38.051,38.067,246700.0
2012-01-10 15:40:00,47.72,47.78,47.67,47.72,298700.0,38.075,38.1228,38.0351,38.075,298700.0
2012-01-10 15:50:00,47.71,47.76,47.64,47.68,742600.0,38.067,38.1069,38.0111,38.043,742600.0
2012-01-11 09:30:00,47.49,47.64,47.1,47.59,177100.0,37.8914,38.0111,37.5803,37.9712,177100.0
2012-01-11 09:40:00,47.59,48.04,47.56,48.02,253700.0,37.9712,38.3303,37.9473,38.3143,253700.0
2012-01-11 09:50:00,48.01,48.06,47.72,47.73,214100.0,38.3063,38.3462,38.075,38.0829,214100.0
2012-01-11 10:00:00,47.74,47.76,47.56,47.69,250500.0,38.0909,38.1069,37.9473,38.051,250500.0
2012-01-11 10:10:00,47.7,47.8,47.56,47.58,151900.0,38.059,38.1388,37.9473,37.9633,151900.0
2012-01-11 10:20:00,47.57,47.76,47.56,47.72,68600.0,37.9553,38.1069,37.9473,38.075,68600.0
2012-01-11 10:30:00,47.71,48.12,47.7,48.12,239900.0,38.067,38.3941,38.059,38.3941,239900.0
2012-01-11 10:40:00,48.12,48.17,47.84,47.85,89600.0,38.3941,38.434,38.1707,38.1787,89600.0
2012-01-11 10:50:00,47.86,47.89,47.64,47.64,71300.0,38.1867,38.2106,38.0111,38.0111,71300.0
2012-01-11 11:00:00,47.65,47.73,47.64,47.66,94100.0,38.0191,38.0829,38.0111,38.0271,94100.0
2012-01-11 11:10:00,47.65,47.82,47.63,47.81,70300.0,38.0191,38.1547,38.0032,38.1468,70300.0
2012-01-11 11:20:00,47.82,47.83,47.64,47.64,75600.0,38.1547,38.1627,38.0111,38.0111,75600.0
2012-01-11 11:30:00,47.65,47.74,47.64,47.65,48400.0,38.0191,38.0909,38.0111,38.0191,48400.0
2012-01-11 11:40:00,47.65,47.65,47.53,47.61,83500.0,38.0191,38.0191,37.9234,37.9872,83500.0
2012-01-11 11:50:00,47.61,47.64,47.56,47.6,26800.0,37.9872,38.0111,37.9473,37.9792,26800.0
2012-01-11 12:00:00,47.6,47.68,47.54,47.65,34600.0,37.9792,38.043,37.9313,38.0191,34600.0
2012-01-11 12:10:00,47.67,47.71,47.54,47.54,104400.0,38.0351,38.067,37.9313,37.9313,104400.0
2012-01-11 12:20:00,47.54,47.65,47.48,47.51,58100.0,37.9313,38.0191,37.8835,37.9074,58100.0
2012-01-11 12:30:00,47.49,47.61,47.48,47.61,39100.0,37.8914,37.9872,37.8835,37.9872,39100.0
2012-01-11 12:40:00,47.61,47.63,47.53,47.59,32800.0,37.9872,38.0032,37.9234,37.9712,32800.0
2012-01-11 12:50:00,47.6,47.64,47.56,47.59,25500.0,37.9792,38.0111,37.9473,37.9712,25500.0
2012-01-11 13:00:00,47.6,47.65,47.59,47.62,41700.0,37.9792,38.0191,37.9712,37.9952,41700.0
2012-01-11 13:10:00,47.63,47.65,47.56,47.58,39000.0,38.0032,38.0191,37.9473,37.9633,39000.0
2012-01-11 13:20:00,47.58,47.69,47.58,47.64,55300.0,37.9633,38.051,37.9633,38.0111,55300.0
2012-01-11 13:30:00,47.64,47.65,47.55,47.55,62900.0,38.0111,38.0191,37.9393,37.9393,62900.0
2012-01-11 13:40:00,47.56,47.69,47.55,47.66,88100.0,37.9473,38.051,37.9393,38.0271,88100.0
2012-01-11 13:50:00,47.66,47.68,47.57,47.6,63600.0,38.0271,38.043,37.9553,37.9792,63600.0
2012-01-11 14:00:00,47.61,47.65,47.61,47.63,56100.0,37.9872,38.0191,37.9872,38.0032,56100.0
2012-01-11 14:10:00,47.62,47.68,47.59,47.65,45300.0,37.9952,38.043,37.9712,38.0191,45300.0
2012-01-11 14:20:00,47.64,47.64,47.46,47.5,99000.0,38.0111,38.0111,37.8675,37.8994,99000.0
2012-01-11 14:30:00,47.49,47.63,47.48,47.63,47500.0,37.8914,38.0032,37.8835,38.0032,47500.0
2012-01-11 14:40:00,47.64,47.73,47.57,47.58,79000.0,38.0111,38.0829,37.9553,37.9633,79000.0
2012-01-11 14:50:00,47.59,47.62,47.47,47.56,120800.0,37.9712,37.9952,37.8755,37.9473,120800.0
2012-01-11 15:00:00,47.57,47.57,47.5,47.52,79200.0,37.9553,37.9553,37.8994,37.9154,79200.0
2012-01-11 15:10:00,47.53,47.62,47.51,47.61,50700.0,37.9234,37.9952,37.9074,37.9872,50700.0
2012-01-11 15:20:00,47.61,47.77,47.6,47.68,107100.0,37.9872,38.1149,37.9792,38.043,107100.0
2012-01-11 15:30:00,47.68,47.7,47.61,47.7,133800.0,38.043,38.059,37.9872,38.059,133800.0
2012-01-11 15:40:00,47.69,47.75,47.6,47.65,179500.0,38.051,38.0989,37.9792,38.0191,179500.0
2012-01-11 15:50:00,47.66,47.73,47.63,47.71,214300.0,38.0271,38.0829,38.0032,38.067,214300.0
2012-01-12 09:30:00,48.07,48.17,47.86,48.01,196400.0,38.3542,38.434,38.1867,38.3063,196400.0
2012-01-12 09:40:00,48.0,48.0,47.8,47.91,136900.0,38.2984,38.2984,38.1388,38.2266,136900.0
2012-01-12 09:50:00,47.91,47.96,47.78,47.83,132000.0,38.2266,38.2665,38.1228,38.1627,132000.0
2012-01-12 10:00:00,47.82,47.9,47.65,47.66,240300.0,38.1547,38.2186,38.0191,38.0271,240300.0
2012-01-12 10:10:00,47.66,47.74,47.41,47.5,181100.0,38.0271,38.0909,37.8276,37.8994,181100.0
2012-01-12 10:20:00,47.51,47.73,47.51,47.58,231200.0,37.9074,38.0829,37.9074,37.9633,231200.0
2012-01-12 10:30:00,47.58,47.68,47.55,47.67,155000.0,37.9633,38.043,37.9393,38.0351,155000.0
2012-01-12 10:40:00,47.66,47.69,47.5,47.56,146600.0,38.0271,38.051,37.8994,37.9473,146600.0
2012-01-12 10:50:00,47.56,47.64,47.52,47.57,90400.0,37.9473,38.0111,37.9154,37.9553,90400.0
2012-01-12 11:00:00,47.57,47.79,47.55,47.73,74400.0,37.9553,38.1308,37.9393,38.0829,74400.0
2012-01-12 11:10:00,47.72,47.72,47.57,47.64,61500.0,38.075,38.075,37.9553,38.0111,61500.0
2012-01-12 11:20:00,47.64,47.72,47.59,47.71,81700.0,38.0111,38.075,37.9712,38.067,81700.0
2012-01-12 11:30:00,47.71,47.86,47.69,47.77,65900.0,38.067,38.1867,38.051,38.1149,65900.0
2012-01-12 11:40:00,47.76,47.82,47.72,47.82,29700.0,38.1069,38.1547,38.075,38.1547,29700.0
2012-01-12 11:50:00,47.82,47.87,47.76,47.87,54800.0,38.1547,38.1946,38.1069,38.1946,54800.0
2012-01-12 12:00:00,47.87,47.88,47.8,47.8,45000.0,38.1946,38.2026,38.1388,38.1388,45000.0
2012-01-12 12:10:00,47.8,47.94,47.78,47.9,102000.0,38.1388,38.2505,38.1228,38.2186,102000.0
2012-01-12 12:20:00,47.9,47.95,47.89,47.91,60800.0,38.2186,38.2585,38.2106,38.2266,60800.0
2012-01-12 12:30:00,47.91,47.98,47.85,47.96,142800.0,38.2266,38.2824,38.1787,38.2665,142800.0
2012-01-12 12:40:00,47.96,48.01,47.88,47.88,74000.0,38.2665,38.3063,38.2026,38.2026,74000.0
2012-01-12 12:50:00,47.88,47.98,47.84,47.98,55000.0,38.2026,38.2824,38.1707,38.2824,55000.0
2012-01-12 13:00:00,47.98,48.06,47.96,48.03,88100.0,38.2824,38.3462,38.2665,38.3223,88100.0
2012-01-12 13:10:00,48.03,48.08,48.02,48.06,92600.0,38.3223,38.3622,38.3143,38.3462,92600.0
2012-01-12 13:20:00,48.06,48.14,48.03,48.06,101000.0,38.3462,38.4101,38.3223,38.3462,101000.0
2012-01-12 13:30:00,48.06,48.06,47.77,47.79,170800.0,38.3462,38.3462,38.1149,38.1308,170800.0
2012-01-12 13:40:00,47.78,47.91,47.78,47.88,240900.0,38.1228,38.2266,38.1228,38.2026,240900.0
2012-01-12 13:50:00,47.87,48.0,47.87,47.96,58000.0,38.1946,38.2984,38.1946,38.2665,58000.0
2012-01-12 14:00:00,47.95,48.01,47.94,47.94,59900.0,38.2585,38.3063,38.2505,38.2505,59900.0
2012-01-12 14:10:00,47.94,47.98,47.92,47.94,112600.0,38.2505,38.2824,38.2345,38.2505,112600.0
2012-01-12 14:20:00,47.95,48.15,47.94,48.05,153000.0,38.2585,38.4181,38.2505,38.3383,153000.0
2012-01-12 14:30:00,48.05,48.33,48.05,48.2,118100.0,38.3383,38.5617,38.3383,38.4579,118100.0
2012-01-12 14:40:00,48.2,48.32,48.16,48.24,125900.0,38.4579,38.5537,38.426,38.4899,125900.0
2012-01-12 14:50:00,48.24,48.48,48.22,48.45,209800.0,38.4899,38.6814,38.4739,38.6574,209800.0
2012-01-12 15:00:00,48.45,48.45,48.22,48.26,93200.0,38.6574,38.6574,38.4739,38.5058,93200.0
2012-01-12 15:10:00,48.26,48.27,48.12,48.16,102900.0,38.5058,38.5138,38.3941,38.426,102900.0
2012-01-12 15:20:00,48.16,48.36,48.15,48.3,134900.0,38.426,38.5856,38.4181,38.5377,134900.0
2012-01-12 15:30:00,48.3,48.36,48.28,48.34,243800.0,38.5377,38.5856,38.5218,38.5696,243800.0
2012-01-12 15:40:00,48.33,48.36,48.28,48.34,205000.0,38.5617,38.5856,38.5218,38.5696,205000.0
2012-01-12 15:50:00,48.34,48.36,48.31,48.35,559900.0,38.5696,38.5856,38.5457,38.5776,559900.0
2012-01-13 09:30:00,47.52,47.92,47.44,47.78,187700.0,37.9154,38.2345,37.8516,38.1228,187700.0
2012-01-13 09:40:00,47.76,48.08,47.64,48.04,152900.0,38.1069,38.3622,38.0111,38.3303,152900.0
2012-01-13 09:50:00,48.01,48.19,47.99,48.09,166000.0,38.3063,38.45,38.2904,38.3702,166000.0
2012-01-13 10:00:00,48.02,48.12,47.9,48.01,99200.0,38.3143,38.3941,38.2186,38.3063,99200.0
2012-01-13 10:10:00,47.99,48.07,47.95,48.0,96700.0,38.2904,38.3542,38.2585,38.2984,96700.0
2012-01-13 10:20:00,47.99,48.09,47.95,47.96,148700.0,38.2904,38.3702,38.2585,38.2665,148700.0
2012-01-13 10:30:00,47.95,47.97,47.8,47.93,155500.0,38.2585,38.2744,38.1388,38.2425,155500.0
2012-01-13 10:40:00,47.91,47.97,47.81,47.89,132800.0,38.2266,38.2744,38.1468,38.2106,132800.0
2012-01-13 10:50:00,47.88,48.15,47.86,48.12,74100.0,38.2026,38.4181,38.1867,38.3941,74100.0
2012-01-13 11:00:00,48.12,48.38,48.08,48.36,112100.0,38.3941,38.6016,38.3622,38.5856,112100.0
2012-01-13 11:10:00,48.36,48.72,48.36,48.55,245300.0,38.5856,38.8728,38.5856,38.7372,245300.0
2012-01-13 11:20:00,48.55,48.64,48.41,48.52,86300.0,38.7372,38.809,38.6255,38.7133,86300.0
2012-01-13 11:30:00,48.52,48.75,48.51,48.64,100700.0,38.7133,38.8968,38.7053,38.809,100700.0
2012-01-13 11:40:00,48.64,48.82,48.55,48.79,118100.0,38.809,38.9526,38.7372,38.9287,118100.0
2012-01-13 11:50:00,48.8,48.97,48.68,48.68,133400.0,38.9367,39.0723,38.8409,38.8409,133400.0
2012-01-13 12:00:00,48.67,48.67,48.48,48.52,76900.0,38.8329,38.8329,38.6814,38.7133,76900.0
2012-01-13 12:10:00,48.51,48.51,48.3,48.3,77500.0,38.7053,38.7053,38.5377,38.5377,77500.0
2012-01-13 12:20:00,48.3,48.4,48.29,48.38,83500.0,38.5377,38.6175,38.5298,38.6016,83500.0
2012-01-13 12:30:00,48.37,48.37,48.26,48.33,63400.0,38.5936,38.5936,38.5058,38.5617,63400.0
2012-01-13 12:40:00,48.32,48.33,48.25,48.27,88400.0,38.5537,38.5617,38.4978,38.5138,88400.0
2012-01-13 12:50:00,48.27,48.37,48.26,48.36,38800.0,38.5138,38.5936,38.5058,38.5856,38800.0
2012-01-13 13:00:00,48.36,48.36,48.14,48.14,79700.0,38.5856,38.5856,38.4101,38.4101,79700.0
2012-01-13 13:10:00,48.14,48.22,48.09,48.17,71600.0,38.4101,38.4739,38.3702,38.434,71600.0
2012-01-13 13:20:00,48.17,48.2,48.1,48.17,50000.0,38.434,38.4579,38.3782,38.434,50000.0
2012-01-13 13:30:00,48.16,48.24,48.14,48.17,41300.0,38.426,38.4899,38.4101,38.434,41300.0
2012-01-13 13:40:00,48.19,48.33,48.13,48.3,52500.0,38.45,38.5617,38.4021,38.5377,52500.0
2012-01-13 13:50:00,48.3,48.4,48.27,48.28,59700.0,38.5377,38.6175,38.5138,38.5218,59700.0
2012-01-13 14:00:00,48.28,48.32,48.18,48.26,64000.0,38.5218,38.5537,38.442,38.5058,64000.0
2012-01-13 14:10:00,48.25,48.36,48.24,48.26,67700.0,38.4978,38.5856,38.4899,38.5058,67700.0
2012-01-13 14:20:00,48.27,48.4,48.27,48.37,50600.0,38.5138,38.6175,38.5138,38.5936,50600.0
2012-01-13 14:30:00,48.38,48.46,48.35,48.35,65600.0,38.6016,38.6654,38.5776,38.5776,65600.0
2012-01-13 14:40:00,48.35,48.35,48.26,48.31,80100.0,38.5776,38.5776,38.5058,38.5457,80100.0
2012-01-13 14:50:00,48.32,48.38,48.24,48.37,77800.0,38.5537,38.6016,38.4899,38.5936,77800.0
2012-01-13 15:00:00,48.37,48.55,48.33,48.54,114600.0,38.5936,38.7372,38.5617,38.7292,114600.0
2012-01-13 15:10:00,48.52,48.71,48.47,48.7,112100.0,38.7133,38.8649,38.6734,38.8569,112100.0
2012-01-13 15:20:00,48.7,48.72,48.56,48.67,113700.0,38.8569,38.8728,38.7452,38.8329,113700.0
2012-01-13 15:30:00,48.68,48.71,48.55,48.61,110800.0,38.8409,38.8649,38.7372,38.7851,110800.0
2012-01-13 15:40:00,48.62,48.79,48.62,48.71,166200.0,38.7931,38.9287,38.7931,38.8649,166200.0
2012-01-13 15:50:00,48.71,48.92,48.67,48.89,751100.0,38.8649,39.0324,38.8329,39.0085,751100.0
2012-01-17 09:30:00,49.19,49.37,48.94,49.23,331800.0,39.2478,39.3915,39.0484,39.2798,331800.0
2012-01-17 09:40:00,49.22,49.52,49.16,49.51,189600.0,39.2718,39.5112,39.2239,39.5032,189600.0
2012-01-17 09:50:00,49.52,49.6,49.45,49.49,154900.0,39.5112,39.575,39.4553,39.4872,154900.0
2012-01-17 10:00:00,49.49,49.54,49.31,49.47,232600.0,39.4872,39.5271,39.3436,39.4713,232600.0
2012-01-17 10:10:00,49.47,49.47,49.13,49.15,142900.0,39.4713,39.4713,39.2,39.2159,142900.0
2012-01-17 10:20:00,49.15,49.32,49.11,49.25,56700.0,39.2159,39.3516,39.184,39.2957,56700.0
2012-01-17 10:30:00,49.25,49.28,49.11,49.25,163900.0,39.2957,39.3197,39.184,39.2957,163900.0
2012-01-17 10:40:00,49.25,49.29,49.23,49.26,110300.0,39.2957,39.3276,39.2798,39.3037,110300.0
2012-01-17 10:50:00,49.26,49.41,49.26,49.37,118700.0,39.3037,39.4234,39.3037,39.3915,118700.0
2012-01-17 11:00:00,49.37,49.45,49.28,49.32,95600.0,39.3915,39.4553,39.3197,39.3516,95600.0
2012-01-17 11:10:00,49.32,49.45,49.3,49.37,61200.0,39.3516,39.4553,39.3356,39.3915,61200.0
2012-01-17 11:20:00,49.37,49.37,49.22,49.24,55100.0,39.3915,39.3915,39.2718,39.2877,55100.0
2012-01-17 11:30:00,49.23,49.3,49.15,49.29,56300.0,39.2798,39.3356,39.2159,39.3276,56300.0
2012-01-17 11:40:00,49.3,49.35,49.24,49.31,36800.0,39.3356,39.3755,39.2877,39.3436,36800.0
2012-01-17 11:50:00,49.31,49.32,49.19,49.21,43400.0,39.3436,39.3516,39.2478,39.2638,43400.0
2012-01-17 12:00:00,49.22,49.26,49.19,49.22,41900.0,39.2718,39.3037,39.2478,39.2718,41900.0
2012-01-17 12:10:00,49.22,49.37,49.22,49.35,41900.0,39.2718,39.3915,39.2718,39.3755,41900.0
2012-01-17 12:20:00,49.33,49.33,49.2,49.2,55900.0,39.3596,39.3596,39.2558,39.2558,55900.0
2012-01-17 12:30:00,49.2,49.21,49.07,49.15,115700.0,39.2558,39.2638,39.1521,39.2159,115700.0
2012-01-17 12:40:00,49.15,49.24,49.09,49.1,119800.0,39.2159,39.2877,39.1681,39.176,119800.0
2012-01-17 12:50:00,49.1,49.2,49.05,49.13,93500.0,39.176,39.2558,39.1361,39.2,93500.0
2012-01-17 13:00:00,49.14,49.17,49.09,49.09,134200.0,39.208,39.2319,39.1681,39.1681,134200.0
2012-01-17 13:10:00,49.1,49.17,49.09,49.15,63500.0,39.176,39.2319,39.1681,39.2159,63500.0
2012-01-17 13:20:00,49.15,49.21,49.14,49.19,39300.0,39.2159,39.2638,39.208,39.2478,39300.0
2012-01-17 13:30:00,49.19,49.22,49.14,49.21,67500.0,39.2478,39.2718,39.208,39.2638,67500.0
2012-01-17 13:40:00,49.21,49.33,49.2,49.32,68400.0,39.2638,39.3596,39.2558,39.3516,68400.0
2012-01-17 13:50:00,49.33,49.38,49.27,49.36,60300.0,39.3596,39.3994,39.3117,39.3835,60300.0
2012-01-17 14:00:00,49.35,49.36,49.27,49.34,52400.0,39.3755,39.3835,39.3117,39.3675,52400.0
2012-01-17 14:10:00,49.34,49.36,49.24,49.3,49600.0,39.3675,39.3835,39.2877,39.3356,49600.0
2012-01-17 14:20:00,49.3,49.45,49.3,49.4,63500.0,39.3356,39.4553,39.3356,39.4154,63500.0
2012-01-17 14:30:00,49.4,49.5,49.35,49.47,175000.0,39.4154,39.4952,39.3755,39.4713,175000.0
2012-01-17 14:40:00,49.46,49.51,49.31,49.31,214200.0,39.4633,39.5032,39.3436,39.3436,214200.0
2012-01-17 14:50:00,49.31,49.32,49.21,49.26,88900.0,39.3436,39.3516,39.2638,39.3037,88900.0
2012-01-17 15:00:00,49.26,49.27,49.01,49.02,129000.0,39.3037,39.3117,39.1042,39.1122,129000.0
2012-01-17 15:10:00,49.01,49.09,48.87,48.87,97000.0,39.1042,39.1681,38.9925,38.9925,97000.0
2012-01-17 15:20:00,48.88,49.04,48.88,49.03,196800.0,39.0005,39.1282,39.0005,39.1202,196800.0
2012-01-17 15:30:00,49.02,49.02,48.77,48.78,217900.0,39.1122,39.1122,38.9127,38.9207,217900.0
2012-01-17 15:40:00,48.78,48.87,48.74,48.81,172200.0,38.9207,38.9925,38.8888,38.9447,172200.0
2012-01-17 15:50:00,48.81,48.88,48.7,48.81,402400.0,38.9447,39.0005,38.8569,38.9447,402400.0
2012-01-18 09:30:00,48.68,48.74,48.37,48.47,154700.0,38.8409,38.8888,38.5936,38.6734,154700.0
2012-01-18 09:40:00,48.48,49.12,48.46,49.1,140000.0,38.6814,39.192,38.6654,39.176,140000.0
2012-01-18 09:50:00,49.09,49.44,49.01,49.31,313300.0,39.1681,39.4473,39.1042,39.3436,313300.0
2012-01-18 10:00:00,49.31,49.44,49.19,49.29,205000.0,39.3436,39.4473,39.2478,39.3276,205000.0
2012-01-18 10:10:00,49.27,49.28,49.0,49.0,148200.0,39.3117,39.3197,39.0963,39.0963,148200.0
2012-01-18 10:20:00,49.0,49.03,48.87,48.99,163500.0,39.0963,39.1202,38.9925,39.0883,163500.0
2012-01-18 10:30:00,48.99,49.02,48.78,48.8,122900.0,39.0883,39.1122,38.9207,38.9367,122900.0
2012-01-18 10:40:00,48.78,48.81,48.69,48.74,139100.0,38.9207,38.9447,38.8489,38.8888,139100.0
2012-01-18 10:50:00,48.74,48.75,48.55,48.65,135200.0,38.8888,38.8968,38.7372,38.817,135200.0
2012-01-18 11:00:00,48.63,48.83,48.63,48.73,115900.0,38.801,38.9606,38.801,38.8808,115900.0
2012-01-18 11:10:00,48.75,48.84,48.73,48.76,62100.0,38.8968,38.9686,38.8808,38.9048,62100.0
2012-01-18 11:20:00,48.77,48.86,48.75,48.76,65800.0,38.9127,38.9845,38.8968,38.9048,65800.0
2012-01-18 11:30:00,48.77,48.91,48.71,48.71,70100.0,38.9127,39.0244,38.8649,38.8649,70100.0
2012-01-18 11:40:00,48.71,48.8,48.69,48.76,55600.0,38.8649,38.9367,38.8489,38.9048,55600.0
2012-01-18 11:50:00,48.76,48.85,48.74,48.82,36600.0,38.9048,38.9766,38.8888,38.9526,36600.0
2012-01-18 12:00:00,48.82,48.93,48.82,48.9,44300.0,38.9526,39.0404,38.9526,39.0165,44300.0
2012-01-18 12:10:00,48.9,48.95,48.87,48.92,33500.0,39.0165,39.0564,38.9925,39.0324,33500.0
2012-01-18 12:20:00,48.91,49.05,48.91,49.05,86500.0,39.0244,39.1361,39.0244,39.1361,86500.0
2012-01-18 12:30:00,49.04,49.07,48.96,48.97,87100.0,39.1282,39.1521,39.0643,39.0723,87100.0
2012-01-18 12:40:00,48.98,49.07,48.98,49.07,38300.0,39.0803,39.1521,39.0803,39.1521,38300.0
2012-01-18 12:50:00,49.05,49.06,48.92,48.96,103200.0,39.1361,39.1441,39.0324,39.0643,103200.0
2012-01-18 13:00:00,48.95,48.98,48.81,48.85,88400.0,39.0564,39.0803,38.9447,38.9766,88400.0
2012-01-18 13:10:00,48.85,48.88,48.83,48.83,35600.0,38.9766,39.0005,38.9606,38.9606,35600.0
2012-01-18 13:20:00,48.84,48.99,48.84,48.97,75200.0,38.9686,39.0883,38.9686,39.0723,75200.0
2012-01-18 13:30:00,48.97,49.09,48.96,49.07,61400.0,39.0723,39.1681,39.0643,39.1521,61400.0
2012-01-18 13:40:00,49.07,49.09,48.98,48.99,25100.0,39.1521,39.1681,39.0803,39.0883,25100.0
2012-01-18 13:50:00,48.98,49.0,48.93,48.94,85900.0,39.0803,39.0963,39.0404,39.0484,85900.0
2012-01-18 14:00:00,48.94,49.09,48.93,49.09,42900.0,39.0484,39.1681,39.0404,39.1681,42900.0
2012-01-18 14:10:00,49.1,49.13,49.03,49.13,69800.0,39.176,39.2,39.1202,39.2,69800.0
2012-01-18 14:20:00,49.12,49.3,49.09,49.3,104700.0,39.192,39.3356,39.1681,39.3356,104700.0
2012-01-18 14:30:00,49.29,49.3,49.1,49.11,73800.0,39.3276,39.3356,39.176,39.184,73800.0
2012-01-18 14:40:00,49.12,49.26,49.09,49.25,54800.0,39.192,39.3037,39.1681,39.2957,54800.0
2012-01-18 14:50:00,49.24,49.25,49.11,49.13,42600.0,39.2877,39.2957,39.184,39.2,42600.0
2012-01-18 15:00:00,49.14,49.18,49.1,49.14,67300.0,39.208,39.2399,39.176,39.208,67300.0
2012-01-18 15:10:00,49.13,49.22,49.07,49.11,125400.0,39.2,39.2718,39.1521,39.184,125400.0
2012-01-18 15:20:00,49.11,49.18,49.11,49.12,84000.0,39.184,39.2399,39.184,39.192,84000.0
2012-01-18 15:30:00,49.11,49.16,49.08,49.09,98500.0,39.184,39.2239,39.1601,39.1681,98500.0
2012-01-18 15:40:00,49.08,49.08,48.87,48.9,260000.0,39.1601,39.1601,38.9925,39.0165,260000.0
2012-01-18 15:50:00,48.91,49.13,48.91,49.11,313800.0,39.0244,39.2,39.0244,39.184,313800.0
2012-01-19 09:30:00,49.33,49.63,49.15,49.22,158600.0,39.3596,39.5989,39.2159,39.2718,158600.0
2012-01-19 09:40:00,49.23,49.42,49.22,49.38,141700.0,39.2798,39.4314,39.2718,39.3994,141700.0
2012-01-19 09:50:00,49.38,49.45,49.27,49.4,161400.0,39.3994,39.4553,39.3117,39.4154,161400.0
2012-01-19 10:00:00,49.4,49.4,48.93,48.97,283200.0,39.4154,39.4154,39.0404,39.0723,283200.0
2012-01-19 10:10:00,48.96,49.07,48.92,49.05,182300.0,39.0643,39.1521,39.0324,39.1361,182300.0
2012-01-19 10:20:00,49.03,49.04,48.73,48.77,179000.0,39.1202,39.1282,38.8808,38.9127,179000.0
2012-01-19 10:30:00,48.76,48.96,48.76,48.96,97300.0,38.9048,39.0643,38.9048,39.0643,97300.0
2012-01-19 10:40:00,48.96,49.41,48.96,49.37,165400.0,39.0643,39.4234,39.0643,39.3915,165400.0
2012-01-19 10:50:00,49.38,49.45,49.15,49.15,101900.0,39.3994,39.4553,39.2159,39.2159,101900.0
2012-01-19 11:00:00,49.15,49.19,49.01,49.11,144200.0,39.2159,39.2478,39.1042,39.184,144200.0
2012-01-19 11:10:00,49.09,49.13,48.99,49.02,170900.0,39.1681,39.2,39.0883,39.1122,170900.0
2012-01-19 11:20:00,49.01,49.15,49.0,49.15,89000.0,39.1042,39.2159,39.0963,39.2159,89000.0
2012-01-19 11:30:00,49.15,49.23,49.09,49.23,56300.0,39.2159,39.2798,39.1681,39.2798,56300.0
2012-01-19 11:40:00,49.22,49.29,49.12,49.19,146200.0,39.2718,39.3276,39.192,39.2478,146200.0
2012-01-19 11:50:00,49.19,49.25,48.99,49.0,157400.0,39.2478,39.2957,39.0883,39.0963,157400.0
2012-01-19 12:00:00,48.99,49.03,48.89,48.9,143700.0,39.0883,39.1202,39.0085,39.0165,143700.0
2012-01-19 12:10:00,48.9,48.9,48.79,48.79,160900.0,39.0165,39.0165,38.9287,38.9287,160900.0
2012-01-19 12:20:00,48.79,48.82,48.77,48.79,115300.0,38.9287,38.9526,38.9127,38.9287,115300.0
2012-01-19 12:30:00,48.8,48.85,48.75,48.79,113800.0,38.9367,38.9766,38.8968,38.9287,113800.0
2012-01-19 12:40:00,48.78,48.87,48.71,48.86,74100.0,38.9207,38.9925,38.8649,38.9845,74100.0
2012-01-19 12:50:00,48.86,48.93,48.8,48.87,128800.0,38.9845,39.0404,38.9367,38.9925,128800.0
2012-01-19 13:00:00,48.88,48.96,48.86,48.93,80100.0,39.0005,39.0643,38.9845,39.0404,80100.0
2012-01-19 13:10:00,48.92,48.92,48.88,48.91,47900.0,39.0324,39.0324,39.0005,39.0244,47900.0
2012-01-19 13:20:00,48.9,48.95,48.79,48.83,126000.0,39.0165,39.0564,38.9287,38.9606,126000.0
2012-01-19 13:30:00,48.82,48.84,48.75,48.75,86100.0,38.9526,38.9686,38.8968,38.8968,86100.0
2012-01-19 13:40:00,48.76,48.8,48.71,48.75,84800.0,38.9048,38.9367,38.8649,38.8968,84800.0
2012-01-19 13:50:00,48.74,48.75,48.65,48.65,92900.0,38.8888,38.8968,38.817,38.817,92900.0
2012-01-19 14:00:00,48.65,48.7,48.62,48.63,168000.0,38.817,38.8569,38.7931,38.801,168000.0
2012-01-19 14:10:00,48.64,48.69,48.55,48.56,189300.0,38.809,38.8489,38.7372,38.7452,189300.0
2012-01-19 14:20:00,48.56,48.69,48.54,48.67,120700.0,38.7452,38.8489,38.7292,38.8329,120700.0
2012-01-19 14:30:00,48.66,48.71,48.58,48.71,152100.0,38.825,38.8649,38.7611,38.8649,152100.0
2012-01-19 14:40:00,48.71,48.71,48.55,48.66,161400.0,38.8649,38.8649,38.7372,38.825,161400.0
2012-01-19 14:50:00,48.65,48.68,48.56,48.59,114200.0,38.817,38.8409,38.7452,38.7691,114200.0
2012-01-19 15:00:00,48.59,48.75,48.57,48.69,150200.0,38.7691,38.8968,38.7532,38.8489,150200.0
2012-01-19 15:10:00,48.69,48.69,48.6,48.64,140100.0,38.8489,38.8489,38.7771,38.809,140100.0
2012-01-19 15:20:00,48.65,48.72,48.61,48.61,147100.0,38.817,38.8728,38.7851,38.7851,147100.0
2012-01-19 15:30:00,48.61,48.69,48.61,48.65,181000.0,38.7851,38.8489,38.7851,38.817,181000.0
2012-01-19 15:40:00,48.65,48.69,48.6,48.63,249400.0,38.817,38.8489,38.7771,38.801,249400.0
2012-01-19 15:50:00,48.63,48.8,48.61,48.77,491500.0,38.801,38.9367,38.7851,38.9127,491500.0
2012-01-20 09:30:00,45.15,45.38,44.75,45.19,2012400.0,36.0244,36.2079,35.7052,36.0563,2012400.0
2012-01-20 09:40:00,45.19,45.73,45.15,45.37,986100.0,36.0563,36.4872,36.0244,36.1999,986100.0
2012-01-20 09:50:00,45.36,45.5,45.24,45.45,564000.0,36.192,36.3037,36.0962,36.2638,564000.0
2012-01-20 10:00:00,45.45,45.5,44.86,45.15,701300.0,36.2638,36.3037,35.793,36.0244,701300.0
2012-01-20 10:10:00,45.16,45.31,44.99,45.07,653700.0,36.0324,36.1521,35.8967,35.9606,653700.0
2012-01-20 10:20:00,45.07,45.35,45.05,45.25,438700.0,35.9606,36.184,35.9446,36.1042,438700.0
2012-01-20 10:30:00,45.26,45.4,45.15,45.34,443800.0,36.1122,36.2239,36.0244,36.176,443800.0
2012-01-20 10:40:00,45.34,45.34,45.07,45.08,348600.0,36.176,36.176,35.9606,35.9686,348600.0
2012-01-20 10:50:00,45.08,45.34,45.05,45.27,342600.0,35.9686,36.176,35.9446,36.1201,342600.0
2012-01-20 11:00:00,45.27,45.36,45.18,45.2,268700.0,36.1201,36.192,36.0483,36.0643,268700.0
2012-01-20 11:10:00,45.19,45.32,45.15,45.16,304500.0,36.0563,36.16,36.0244,36.0324,304500.0
2012-01-20 11:20:00,45.16,45.29,45.12,45.29,272400.0,36.0324,36.1361,36.0005,36.1361,272400.0
2012-01-20 11:30:00,45.3,45.51,45.28,45.45,433500.0,36.1441,36.3116,36.1281,36.2638,433500.0
2012-01-20 11:40:00,45.45,45.85,45.45,45.75,663000.0,36.2638,36.5829,36.2638,36.5031,663000.0
2012-01-20 11:50:00,45.75,45.84,45.63,45.8,460400.0,36.5031,36.5749,36.4074,36.543,460400.0
2012-01-20 12:00:00,45.8,45.94,45.75,45.92,323700.0,36.543,36.6547,36.5031,36.6388,323700.0
2012-01-20 12:10:00,45.92,46.12,45.84,46.1,491500.0,36.6388,36.7983,36.5749,36.7824,491500.0
2012-01-20 12:20:00,46.11,46.3,45.99,46.11,338700.0,36.7904,36.942,36.6946,36.7904,338700.0
2012-01-20 12:30:00,46.09,46.12,46.01,46.03,173300.0,36.7744,36.7983,36.7106,36.7265,173300.0
2012-01-20 12:40:00,46.04,46.16,46.0,46.05,126400.0,36.7345,36.8303,36.7026,36.7425,126400.0
2012-01-20 12:50:00,46.05,46.21,45.95,46.12,326600.0,36.7425,36.8702,36.6627,36.7983,326600.0
2012-01-20 13:00:00,46.1,46.12,45.95,45.97,198900.0,36.7824,36.7983,36.6627,36.6787,198900.0
2012-01-20 13:10:00,45.96,45.98,45.82,45.87,198000.0,36.6707,36.6866,36.559,36.5989,198000.0
2012-01-20 13:20:00,45.86,45.93,45.7,45.7,167400.0,36.5909,36.6468,36.4632,36.4632,167400.0
2012-01-20 13:30:00,45.71,45.86,45.68,45.84,402000.0,36.4712,36.5909,36.4473,36.5749,402000.0
2012-01-20 13:40:00,45.85,45.85,45.72,45.75,99300.0,36.5829,36.5829,36.4792,36.5031,99300.0
2012-01-20 13:50:00,45.75,45.78,45.65,45.74,153300.0,36.5031,36.5271,36.4233,36.4952,153300.0
2012-01-20 14:00:00,45.71,45.87,45.71,45.83,322600.0,36.4712,36.5989,36.4712,36.567,322600.0
2012-01-20 14:10:00,45.84,45.87,45.74,45.8,270700.0,36.5749,36.5989,36.4952,36.543,270700.0
2012-01-20 14:20:00,45.8,45.85,45.78,45.8,154500.0,36.543,36.5829,36.5271,36.543,154500.0
2012-01-20 14:30:00,45.79,45.88,45.78,45.82,202500.0,36.535,36.6069,36.5271,36.559,202500.0
2012-01-20 14:40:00,45.81,45.83,45.8,45.83,119300.0,36.551,36.567,36.543,36.567,119300.0
2012-01-20 14:50:00,45.83,45.87,45.8,45.85,182600.0,36.567,36.5989,36.543,36.5829,182600.0
2012-01-20 15:00:00,45.85,45.85,45.75,45.75,317100.0,36.5829,36.5829,36.5031,36.5031,317100.0
2012-01-20 15:10:00,45.75,45.87,45.75,45.79,170600.0,36.5031,36.5989,36.5031,36.535,170600.0
2012-01-20 15:20:00,45.78,45.86,45.75,45.83,180900.0,36.5271,36.5909,36.5031,36.567,180900.0
2012-01-20 15:30:00,45.84,45.85,45.73,45.77,299800.0,36.5749,36.5829,36.4872,36.5191,299800.0
2012-01-20 15:40:00,45.78,46.06,45.76,46.0,474600.0,36.5271,36.7505,36.5111,36.7026,474600.0
2012-01-20 15:50:00,46.01,46.1,45.97,46.03,1242300.0,36.7106,36.7824,36.6787,36.7265,1242300.0
2012-01-23 09:30:00,45.91,45.95,45.55,45.57,179400.0,36.6308,36.6627,36.3436,36.3595,179400.0
2012-01-23 09:40:00,45.57,45.78,45.54,45.65,227500.0,36.3595,36.5271,36.3356,36.4233,227500.0
2012-01-23 09:50:00,45.65,46.13,45.65,46.07,242400.0,36.4233,36.8063,36.4233,36.7585,242400.0
2012-01-23 10:00:00,46.07,46.16,46.02,46.12,217100.0,36.7585,36.8303,36.7186,36.7983,217100.0
2012-01-23 10:10:00,46.11,46.19,46.09,46.14,111300.0,36.7904,36.8542,36.7744,36.8143,111300.0
2012-01-23 10:20:00,46.14,46.16,46.03,46.04,206000.0,36.8143,36.8303,36.7265,36.7345,206000.0
2012-01-23 10:30:00,46.04,46.2,46.0,46.2,130200.0,36.7345,36.8622,36.7026,36.8622,130200.0
2012-01-23 10:40:00,46.18,46.2,46.05,46.09,126900.0,36.8462,36.8622,36.7425,36.7744,126900.0
2012-01-23 10:50:00,46.09,46.09,45.9,46.0,75000.0,36.7744,36.7744,36.6228,36.7026,75000.0
2012-01-23 11:00:00,45.99,46.0,45.65,45.74,236300.0,36.6946,36.7026,36.4233,36.4952,236300.0
2012-01-23 11:10:00,45.74,45.75,45.6,45.71,161200.0,36.4952,36.5031,36.3835,36.4712,161200.0
2012-01-23 11:20:00,45.71,45.74,45.67,45.73,149600.0,36.4712,36.4952,36.4393,36.4872,149600.0
2012-01-23 11:30:00,45.72,45.86,45.61,45.64,107300.0,36.4792,36.5909,36.3914,36.4154,107300.0
2012-01-23 11:40:00,45.65,45.68,45.61,45.66,101300.0,36.4233,36.4473,36.3914,36.4313,101300.0
2012-01-23 11:50:00,45.66,45.8,45.63,45.77,99700.0,36.4313,36.543,36.4074,36.5191,99700.0
2012-01-23 12:00:00,45.76,45.76,45.61,45.63,151500.0,36.5111,36.5111,36.3914,36.4074,151500.0
2012-01-23 12:10:00,45.64,45.77,45.59,45.67,135600.0,36.4154,36.5191,36.3755,36.4393,135600.0
2012-01-23 12:20:00,45.69,45.8,45.64,45.79,59400.0,36.4553,36.543,36.4154,36.535,59400.0
2012-01-23 12:30:00,45.8,45.8,45.7,45.74,72000.0,36.543,36.543,36.4632,36.4952,72000.0
2012-01-23 12:40:00,45.73,45.79,45.71,45.75,47600.0,36.4872,36.535,36.4712,36.5031,47600.0
2012-01-23 12:50:00,45.74,45.76,45.69,45.72,61500.0,36.4952,36.5111,36.4553,36.4792,61500.0
2012-01-23 13:00:00,45.72,45.88,45.7,45.85,73100.0,36.4792,36.6069,36.4632,36.5829,73100.0
2012-01-23 13:10:00,45.84,45.92,45.79,45.91,76000.0,36.5749,36.6388,36.535,36.6308,76000.0
2012-01-23 13:20:00,45.91,46.0,45.84,46.0,111200.0,36.6308,36.7026,36.5749,36.7026,111200.0
2012-01-23 13:30:00,46.0,46.0,45.88,45.91,103400.0,36.7026,36.7026,36.6069,36.6308,103400.0
2012-01-23 13:40:00,45.91,46.0,45.9,46.0,71100.0,36.6308,36.7026,36.6228,36.7026,71100.0
2012-01-23 13:50:00,46.0,46.0,45.9,45.96,72300.0,36.7026,36.7026,36.6228,36.6707,72300.0
2012-01-23 14:00:00,45.97,45.99,45.85,45.99,90700.0,36.6787,36.6946,36.5829,36.6946,90700.0
2012-01-23 14:10:00,46.0,46.0,45.85,45.87,89300.0,36.7026,36.7026,36.5829,36.5989,89300.0
2012-01-23 14:20:00,45.87,45.87,45.81,45.82,116000.0,36.5989,36.5989,36.551,36.559,116000.0
2012-01-23 14:30:00,45.82,45.93,45.76,45.92,156400.0,36.559,36.6468,36.5111,36.6388,156400.0
2012-01-23 14:40:00,45.92,45.93,45.85,45.86,67700.0,36.6388,36.6468,36.5829,36.5909,67700.0
2012-01-23 14:50:00,45.87,46.0,45.87,45.97,93300.0,36.5989,36.7026,36.5989,36.6787,93300.0
2012-01-23 15:00:00,45.98,46.06,45.92,46.06,125600.0,36.6866,36.7505,36.6388,36.7505,125600.0
2012-01-23 15:10:00,46.05,46.19,46.0,46.11,154400.0,36.7425,36.8542,36.7026,36.7904,154400.0
2012-01-23 15:20:00,46.11,46.16,46.01,46.09,134300.0,36.7904,36.8303,36.7106,36.7744,134300.0
2012-01-23 15:30:00,46.1,46.17,46.02,46.03,193900.0,36.7824,36.8382,36.7186,36.7265,193900.0
2012-01-23 15:40:00,46.02,46.16,46.02,46.07,280100.0,36.7186,36.8303,36.7186,36.7585,280100.0
2012-01-23 15:50:00,46.06,46.17,46.06,46.08,356500.0,36.7505,36.8382,36.7505,36.7664,356500.0
2012-01-24 09:30:00,45.5,45.64,44.92,45.03,316500.0,36.3037,36.4154,35.8409,35.9287,316500.0
2012-01-24 09:40:00,45.02,45.41,45.02,45.38,232200.0,35.9207,36.2319,35.9207,36.2079,232200.0
2012-01-24 09:50:00,45.38,45.47,45.32,45.39,206700.0,36.2079,36.2797,36.16,36.2159,206700.0
2012-01-24 10:00:00,45.37,45.55,45.34,45.51,249500.0,36.1999,36.3436,36.176,36.3116,249500.0
2012-01-24 10:10:00,45.5,45.66,45.49,45.66,157800.0,36.3037,36.4313,36.2957,36.4313,157800.0
2012-01-24 10:20:00,45.65,45.7,45.53,45.64,157700.0,36.4233,36.4632,36.3276,36.4154,157700.0
2012-01-24 10:30:00,45.64,45.72,45.59,45.66,121700.0,36.4154,36.4792,36.3755,36.4313,121700.0
2012-01-24 10:40:00,45.66,45.7,45.61,45.69,115600.0,36.4313,36.4632,36.3914,36.4553,115600.0
2012-01-24 10:50:00,45.7,45.7,45.51,45.52,108400.0,36.4632,36.4632,36.3116,36.3196,108400.0
2012-01-24 11:00:00,45.52,45.55,45.45,45.52,118000.0,36.3196,36.3436,36.2638,36.3196,118000.0
2012-01-24 11:10:00,45.52,45.55,45.41,45.41,155200.0,36.3196,36.3436,36.2319,36.2319,155200.0
2012-01-24 11:20:00,45.4,45.52,45.4,45.5,151500.0,36.2239,36.3196,36.2239,36.3037,151500.0
2012-01-24 11:30:00,45.5,45.62,45.31,45.34,193500.0,36.3037,36.3994,36.1521,36.176,193500.0
2012-01-24 11:40:00,45.34,45.36,45.25,45.27,69400.0,36.176,36.192,36.1042,36.1201,69400.0
2012-01-24 11:50:00,45.27,45.28,45.15,45.15,143900.0,36.1201,36.1281,36.0244,36.0244,143900.0
2012-01-24 12:00:00,45.15,45.38,45.14,45.35,73800.0,36.0244,36.2079,36.0164,36.184,73800.0
2012-01-24 12:10:00,45.36,45.36,45.25,45.26,51100.0,36.192,36.192,36.1042,36.1122,51100.0
2012-01-24 12:20:00,45.25,45.29,45.19,45.2,48200.0,36.1042,36.1361,36.0563,36.0643,48200.0
2012-01-24 12:30:00,45.2,45.29,45.17,45.18,69200.0,36.0643,36.1361,36.0404,36.0483,69200.0
2012-01-24 12:40:00,45.17,45.24,45.14,45.16,70900.0,36.0404,36.0962,36.0164,36.0324,70900.0
2012-01-24 12:50:00,45.16,45.33,45.16,45.3,105000.0,36.0324,36.168,36.0324,36.1441,105000.0
2012-01-24 13:00:00,45.31,45.32,45.09,45.11,99500.0,36.1521,36.16,35.9765,35.9925,99500.0
2012-01-24 13:10:00,45.11,45.21,45.01,45.07,86400.0,35.9925,36.0723,35.9127,35.9606,86400.0
2012-01-24 13:20:00,45.06,45.11,44.98,45.07,262000.0,35.9526,35.9925,35.8888,35.9606,262000.0
2012-01-24 13:30:00,45.08,45.18,45.08,45.11,66700.0,35.9686,36.0483,35.9686,35.9925,66700.0
2012-01-24 13:40:00,45.1,45.18,45.07,45.14,79600.0,35.9845,36.0483,35.9606,36.0164,79600.0
2012-01-24 13:50:00,45.13,45.17,45.04,45.11,76100.0,36.0084,36.0404,35.9366,35.9925,76100.0
2012-01-24 14:00:00,45.12,45.26,45.09,45.26,171900.0,36.0005,36.1122,35.9765,36.1122,171900.0
2012-01-24 14:10:00,45.25,45.38,45.25,45.26,168100.0,36.1042,36.2079,36.1042,36.1122,168100.0
2012-01-24 14:20:00,45.25,45.38,45.25,45.27,126800.0,36.1042,36.2079,36.1042,36.1201,126800.0
2012-01-24 14:30:00,45.28,45.36,45.21,45.25,82300.0,36.1281,36.192,36.0723,36.1042,82300.0
2012-01-24 14:40:00,45.25,45.34,45.14,45.14,92300.0,36.1042,36.176,36.0164,36.0164,92300.0
2012-01-24 14:50:00,45.14,45.17,45.06,45.07,118100.0,36.0164,36.0404,35.9526,35.9606,118100.0
2012-01-24 15:00:00,45.07,45.14,44.99,45.02,267800.0,35.9606,36.0164,35.8967,35.9207,267800.0
2012-01-24 15:10:00,45.01,45.09,44.91,45.07,205900.0,35.9127,35.9765,35.8329,35.9606,205900.0
2012-01-24 15:20:00,45.08,45.1,44.92,44.95,222400.0,35.9686,35.9845,35.8409,35.8648,222400.0
2012-01-24 15:30:00,44.95,45.09,44.94,44.96,317400.0,35.8648,35.9765,35.8568,35.8728,317400.0
2012-01-24 15:40:00,44.96,44.97,44.8,44.9,406200.0,35.8728,35.8808,35.7451,35.8249,406200.0
2012-01-24 15:50:00,44.9,45.05,44.89,45.04,485200.0,35.8249,35.9446,35.817,35.9366,485200.0
2012-01-25 09:30:00,44.88,44.94,44.65,44.8,178300.0,35.809,35.8568,35.6255,35.7451,178300.0
2012-01-25 09:40:00,44.82,44.95,44.8,44.9,108700.0,35.7611,35.8648,35.7451,35.8249,108700.0
2012-01-25 09:50:00,44.88,44.92,44.8,44.83,122700.0,35.809,35.8409,35.7451,35.7691,122700.0
2012-01-25 10:00:00,44.81,44.9,44.75,44.8,106300.0,35.7531,35.8249,35.7052,35.7451,106300.0
2012-01-25 10:10:00,44.79,44.85,44.75,44.85,94300.0,35.7372,35.785,35.7052,35.785,94300.0
2012-01-25 10:20:00,44.84,45.04,44.84,45.02,211100.0,35.7771,35.9366,35.7771,35.9207,211100.0
2012-01-25 10:30:00,45.01,45.07,44.88,44.88,145100.0,35.9127,35.9606,35.809,35.809,145100.0
2012-01-25 10:40:00,44.88,45.0,44.88,44.99,72100.0,35.809,35.9047,35.809,35.8967,72100.0
2012-01-25 10:50:00,44.99,45.02,44.94,44.98,82300.0,35.8967,35.9207,35.8568,35.8888,82300.0
2012-01-25 11:00:00,44.98,45.07,44.98,45.05,149200.0,35.8888,35.9606,35.8888,35.9446,149200.0
2012-01-25 11:10:00,45.04,45.15,45.02,45.04,218100.0,35.9366,36.0244,35.9207,35.9366,218100.0
2012-01-25 11:20:00,45.03,45.18,45.02,45.08,102700.0,35.9287,36.0483,35.9207,35.9686,102700.0
2012-01-25 11:30:00,45.09,45.14,45.02,45.06,145400.0,35.9765,36.0164,35.9207,35.9526,145400.0
2012-01-25 11:40:00,45.06,45.06,44.99,45.0,83600.0,35.9526,35.9526,35.8967,35.9047,83600.0
2012-01-25 11:50:00,45.0,45.13,45.0,45.13,75900.0,35.9047,36.0084,35.9047,36.0084,75900.0
2012-01-25 12:00:00,45.12,45.12,45.0,45.0,115600.0,36.0005,36.0005,35.9047,35.9047,115600.0
2012-01-25 12:10:00,45.0,45.1,44.98,45.03,187900.0,35.9047,35.9845,35.8888,35.9287,187900.0
2012-01-25 12:20:00,45.03,45.25,45.01,45.13,116900.0,35.9287,36.1042,35.9127,36.0084,116900.0
2012-01-25 12:30:00,45.14,45.36,45.05,45.33,122400.0,36.0164,36.192,35.9446,36.168,122400.0
2012-01-25 12:40:00,45.33,45.33,45.15,45.18,109800.0,36.168,36.168,36.0244,36.0483,109800.0
2012-01-25 12:50:00,45.18,45.24,45.07,45.12,83100.0,36.0483,36.0962,35.9606,36.0005,83100.0
2012-01-25 13:00:00,45.12,45.25,45.12,45.22,117100.0,36.0005,36.1042,36.0005,36.0803,117100.0
2012-01-25 13:10:00,45.23,45.53,45.22,45.41,250100.0,36.0882,36.3276,36.0803,36.2319,250100.0
2012-01-25 13:20:00,45.41,45.49,45.34,45.39,113400.0,36.2319,36.2957,36.176,36.2159,113400.0
2012-01-25 13:30:00,45.4,45.47,45.33,45.47,85500.0,36.2239,36.2797,36.168,36.2797,85500.0
2012-01-25 13:40:00,45.47,45.56,45.45,45.55,99200.0,36.2797,36.3515,36.2638,36.3436,99200.0
2012-01-25 13:50:00,45.55,45.68,45.51,45.67,160800.0,36.3436,36.4473,36.3116,36.4393,160800.0
2012-01-25 14:00:00,45.67,45.69,45.38,45.42,154600.0,36.4393,36.4553,36.2079,36.2398,154600.0
2012-01-25 14:10:00,45.43,45.48,45.4,45.46,180800.0,36.2478,36.2877,36.2239,36.2717,180800.0
2012-01-25 14:20:00,45.44,45.48,45.31,45.34,164100.0,36.2558,36.2877,36.1521,36.176,164100.0
2012-01-25 14:30:00,45.34,45.44,45.31,45.32,149700.0,36.176,36.2558,36.1521,36.16,149700.0
2012-01-25 14:40:00,45.32,45.5,45.26,45.49,134100.0,36.16,36.3037,36.1122,36.2957,134100.0
2012-01-25 14:50:00,45.48,45.62,45.48,45.58,163900.0,36.2877,36.3994,36.2877,36.3675,163900.0
2012-01-25 15:00:00,45.58,45.65,45.55,45.59,203000.0,36.3675,36.4233,36.3436,36.3755,203000.0
2012-01-25 15:10:00,45.59,45.7,45.55,45.7,248500.0,36.3755,36.4632,36.3436,36.4632,248500.0
2012-01-25 15:20:00,45.69,45.73,45.62,45.68,137300.0,36.4553,36.4872,36.3994,36.4473,137300.0
2012-01-25 15:30:00,45.68,45.75,45.64,45.64,177700.0,36.4473,36.5031,36.4154,36.4154,177700.0
2012-01-25 15:40:00,45.64,45.75,45.59,45.67,242900.0,36.4154,36.5031,36.3755,36.4393,242900.0
2012-01-25 15:50:00,45.67,45.69,45.58,45.61,419200.0,36.4393,36.4553,36.3675,36.3914,419200.0
2012-01-26 09:30:00,45.79,45.91,45.75,45.83,345900.0,36.535,36.6308,36.5031,36.567,345900.0
2012-01-26 09:40:00,45.81,45.91,45.78,45.88,208700.0,36.551,36.6308,36.5271,36.6069,208700.0
2012-01-26 09:50:00,45.9,46.33,45.9,46.2,191000.0,36.6228,36.9659,36.6228,36.8622,191000.0
2012-01-26 10:00:00,46.2,46.27,46.01,46.23,300700.0,36.8622,36.918,36.7106,36.8861,300700.0
2012-01-26 10:10:00,46.23,46.23,46.03,46.04,97300.0,36.8861,36.8861,36.7265,36.7345,97300.0
2012-01-26 10:20:00,46.05,46.05,45.9,45.91,157300.0,36.7425,36.7425,36.6228,36.6308,157300.0
2012-01-26 10:30:00,45.9,45.91,45.74,45.75,170000.0,36.6228,36.6308,36.4952,36.5031,170000.0
2012-01-26 10:40:00,45.76,45.78,45.58,45.59,233200.0,36.5111,36.5271,36.3675,36.3755,233200.0
2012-01-26 10:50:00,45.6,45.79,45.59,45.65,136700.0,36.3835,36.535,36.3755,36.4233,136700.0
2012-01-26 11:00:00,45.64,45.67,45.6,45.66,112300.0,36.4154,36.4393,36.3835,36.4313,112300.0
2012-01-26 11:10:00,45.68,45.74,45.62,45.73,234100.0,36.4473,36.4952,36.3994,36.4872,234100.0
2012-01-26 11:20:00,45.73,45.81,45.71,45.81,163600.0,36.4872,36.551,36.4712,36.551,163600.0
2012-01-26 11:30:00,45.82,45.84,45.73,45.76,167300.0,36.559,36.5749,36.4872,36.5111,167300.0
2012-01-26 11:40:00,45.77,45.78,45.72,45.77,224000.0,36.5191,36.5271,36.4792,36.5191,224000.0
2012-01-26 11:50:00,45.78,45.85,45.74,45.79,84600.0,36.5271,36.5829,36.4952,36.535,84600.0
2012-01-26 12:00:00,45.8,45.84,45.73,45.73,143900.0,36.543,36.5749,36.4872,36.4872,143900.0
2012-01-26 12:10:00,45.74,45.74,45.57,45.58,107500.0,36.4952,36.4952,36.3595,36.3675,107500.0
2012-01-26 12:20:00,45.58,45.66,45.58,45.63,50000.0,36.3675,36.4313,36.3675,36.4074,50000.0
2012-01-26 12:30:00,45.62,45.74,45.62,45.73,90900.0,36.3994,36.4952,36.3994,36.4872,90900.0
2012-01-26 12:40:00,45.74,45.74,45.65,45.65,76600.0,36.4952,36.4952,36.4233,36.4233,76600.0
2012-01-26 12:50:00,45.65,45.77,45.63,45.75,63000.0,36.4233,36.5191,36.4074,36.5031,63000.0
2012-01-26 13:00:00,45.75,45.85,45.75,45.75,222500.0,36.5031,36.5829,36.5031,36.5031,222500.0
2012-01-26 13:10:00,45.76,45.78,45.72,45.73,79200.0,36.5111,36.5271,36.4792,36.4872,79200.0
2012-01-26 13:20:00,45.73,45.78,45.66,45.66,101200.0,36.4872,36.5271,36.4313,36.4313,101200.0
2012-01-26 13:30:00,45.66,45.67,45.38,45.44,190100.0,36.4313,36.4393,36.2079,36.2558,190100.0
2012-01-26 13:40:00,45.44,45.5,45.41,45.47,91000.0,36.2558,36.3037,36.2319,36.2797,91000.0
2012-01-26 13:50:00,45.47,45.52,45.42,45.45,64500.0,36.2797,36.3196,36.2398,36.2638,64500.0
2012-01-26 14:00:00,45.46,45.51,45.41,45.44,57600.0,36.2717,36.3116,36.2319,36.2558,57600.0
2012-01-26 14:10:00,45.42,45.52,45.36,45.38,223800.0,36.2398,36.3196,36.192,36.2079,223800.0
2012-01-26 14:20:00,45.37,45.41,45.27,45.33,142900.0,36.1999,36.2319,36.1201,36.168,142900.0
2012-01-26 14:30:00,45.33,45.44,45.29,45.3,75400.0,36.168,36.2558,36.1361,36.1441,75400.0
2012-01-26 14:40:00,45.3,45.46,45.26,45.37,146700.0,36.1441,36.2717,36.1122,36.1999,146700.0
2012-01-26 14:50:00,45.38,45.41,45.32,45.41,109900.0,36.2079,36.2319,36.16,36.2319,109900.0
2012-01-26 15:00:00,45.41,45.41,45.19,45.23,285700.0,36.2319,36.2319,36.0563,36.0882,285700.0
2012-01-26 15:10:00,45.22,45.28,45.14,45.19,211100.0,36.0803,36.1281,36.0164,36.0563,211100.0
2012-01-26 15:20:00,45.19,45.21,45.01,45.04,143700.0,36.0563,36.0723,35.9127,35.9366,143700.0
2012-01-26 15:30:00,45.04,45.19,45.03,45.17,200800.0,35.9366,36.0563,35.9287,36.0404,200800.0
2012-01-26 15:40:00,45.17,45.55,45.17,45.52,456700.0,36.0404,36.3436,36.0404,36.3196,456700.0
2012-01-26 15:50:00,45.52,45.65,45.42,45.61,836300.0,36.3196,36.4233,36.2398,36.3914,836300.0
2012-01-27 09:30:00,45.16,45.69,45.1,45.69,213900.0,36.0324,36.4553,35.9845,36.4553,213900.0
2012-01-27 09:40:00,45.65,45.68,45.51,45.59,147400.0,36.4233,36.4473,36.3116,36.3755,147400.0
2012-01-27 09:50:00,45.6,45.62,45.44,45.5,110300.0,36.3835,36.3994,36.2558,36.3037,110300.0
2012-01-27 10:00:00,45.51,45.51,45.31,45.41,105500.0,36.3116,36.3116,36.1521,36.2319,105500.0
2012-01-27 10:10:00,45.42,45.5,45.35,45.49,71300.0,36.2398,36.3037,36.184,36.2957,71300.0
2012-01-27 10:20:00,45.49,45.59,45.48,45.57,100800.0,36.2957,36.3755,36.2877,36.3595,100800.0
2012-01-27 10:30:00,45.58,45.66,45.48,45.58,115200.0,36.3675,36.4313,36.2877,36.3675,115200.0
2012-01-27 10:40:00,45.59,45.59,45.46,45.59,142900.0,36.3755,36.3755,36.2717,36.3755,142900.0
2012-01-27 10:50:00,45.59,45.61,45.53,45.59,73300.0,36.3755,36.3914,36.3276,36.3755,73300.0
2012-01-27 11:00:00,45.59,45.71,45.54,45.7,76300.0,36.3755,36.4712,36.3356,36.4632,76300.0
2012-01-27 11:10:00,45.7,45.74,45.65,45.73,46000.0,36.4632,36.4952,36.4233,36.4872,46000.0
2012-01-27 11:20:00,45.73,45.75,45.69,45.74,52600.0,36.4872,36.5031,36.4553,36.4952,52600.0
2012-01-27 11:30:00,45.74,45.75,45.58,45.68,40000.0,36.4952,36.5031,36.3675,36.4473,40000.0
2012-01-27 11:40:00,45.69,45.69,45.61,45.64,34700.0,36.4553,36.4553,36.3914,36.4154,34700.0
2012-01-27 11:50:00,45.65,45.76,45.63,45.74,38800.0,36.4233,36.5111,36.4074,36.4952,38800.0
2012-01-27 12:00:00,45.75,45.76,45.63,45.67,77400.0,36.5031,36.5111,36.4074,36.4393,77400.0
2012-01-27 12:10:00,45.67,45.7,45.62,45.66,51800.0,36.4393,36.4632,36.3994,36.4313,51800.0
2012-01-27 12:20:00,45.66,45.76,45.65,45.74,62000.0,36.4313,36.5111,36.4233,36.4952,62000.0
2012-01-27 12:30:00,45.75,45.77,45.71,45.77,104300.0,36.5031,36.5191,36.4712,36.5191,104300.0
2012-01-27 12:40:00,45.76,45.79,45.74,45.78,60000.0,36.5111,36.535,36.4952,36.5271,60000.0
2012-01-27 12:50:00,45.79,45.81,45.65,45.72,71800.0,36.535,36.551,36.4233,36.4792,71800.0
2012-01-27 13:00:00,45.72,45.81,45.69,45.81,41100.0,36.4792,36.551,36.4553,36.551,41100.0
2012-01-27 13:10:00,45.81,45.83,45.74,45.78,68300.0,36.551,36.567,36.4952,36.5271,68300.0
2012-01-27 13:20:00,45.78,45.83,45.74,45.79,51900.0,36.5271,36.567,36.4952,36.535,51900.0
2012-01-27 13:30:00,45.78,45.9,45.77,45.89,96000.0,36.5271,36.6228,36.5191,36.6148,96000.0
2012-01-27 13:40:00,45.89,45.92,45.87,45.88,47300.0,36.6148,36.6388,36.5989,36.6069,47300.0
2012-01-27 13:50:00,45.88,45.95,45.86,45.91,86200.0,36.6069,36.6627,36.5909,36.6308,86200.0
2012-01-27 14:00:00,45.91,45.98,45.87,45.89,79200.0,36.6308,36.6866,36.5989,36.6148,79200.0
2012-01-27 14:10:00,45.89,45.9,45.82,45.85,117100.0,36.6148,36.6228,36.559,36.5829,117100.0
2012-01-27 14:20:00,45.85,45.86,45.76,45.77,87600.0,36.5829,36.5909,36.5111,36.5191,87600.0
2012-01-27 14:30:00,45.77,45.9,45.76,45.9,91600.0,36.5191,36.6228,36.5111,36.6228,91600.0
2012-01-27 14:40:00,45.91,45.98,45.87,45.94,100200.0,36.6308,36.6866,36.5989,36.6547,100200.0
2012-01-27 14:50:00,45.95,46.11,45.95,46.02,147800.0,36.6627,36.7904,36.6627,36.7186,147800.0
2012-01-27 15:00:00,46.01,46.09,46.0,46.04,98600.0,36.7106,36.7744,36.7026,36.7345,98600.0
2012-01-27 15:10:00,46.03,46.13,45.98,46.1,190600.0,36.7265,36.8063,36.6866,36.7824,190600.0
2012-01-27 15:20:00,46.1,46.21,46.1,46.14,141200.0,36.7824,36.8702,36.7824,36.8143,141200.0
2012-01-27 15:30:00,46.15,46.16,46.09,46.1,183200.0,36.8223,36.8303,36.7744,36.7824,183200.0
2012-01-27 15:40:00,46.1,46.15,46.07,46.1,326400.0,36.7824,36.8223,36.7585,36.7824,326400.0
2012-01-27 15:50:00,46.09,46.17,46.02,46.02,478900.0,36.7744,36.8382,36.7186,36.7186,478900.0
2012-01-30 09:30:00,45.37,45.39,45.05,45.2,163200.0,36.1999,36.2159,35.9446,36.0643,163200.0
2012-01-30 09:40:00,45.2,45.27,44.98,45.0,176400.0,36.0643,36.1201,35.8888,35.9047,176400.0
2012-01-30 09:50:00,45.0,45.02,44.87,44.91,212400.0,35.9047,35.9207,35.801,35.8329,212400.0
2012-01-30 10:00:00,44.86,44.92,44.68,44.72,251800.0,35.793,35.8409,35.6494,35.6813,251800.0
2012-01-30 10:10:00,44.71,44.72,44.56,44.57,151200.0,35.6733,35.6813,35.5537,35.5616,151200.0
2012-01-30 10:20:00,44.57,44.57,44.34,44.39,245000.0,35.5616,35.5616,35.3781,35.418,245000.0
2012-01-30 10:30:00,44.39,44.45,44.33,44.36,143800.0,35.418,35.4659,35.3701,35.3941,143800.0
2012-01-30 10:40:00,44.36,44.59,44.36,44.56,134600.0,35.3941,35.5776,35.3941,35.5537,134600.0
2012-01-30 10:50:00,44.55,44.64,44.54,44.62,166100.0,35.5457,35.6175,35.5377,35.6015,166100.0
2012-01-30 11:00:00,44.63,44.75,44.62,44.72,123300.0,35.6095,35.7052,35.6015,35.6813,123300.0
2012-01-30 11:10:00,44.72,44.76,44.56,44.58,96900.0,35.6813,35.7132,35.5537,35.5696,96900.0
2012-01-30 11:20:00,44.58,44.62,44.54,44.55,93900.0,35.5696,35.6015,35.5377,35.5457,93900.0
2012-01-30 11:30:00,44.56,44.62,44.54,44.59,61300.0,35.5537,35.6015,35.5377,35.5776,61300.0
2012-01-30 11:40:00,44.58,44.59,44.39,44.39,117200.0,35.5696,35.5776,35.418,35.418,117200.0
2012-01-30 11:50:00,44.39,44.41,44.3,44.34,149800.0,35.418,35.434,35.3462,35.3781,149800.0
2012-01-30 12:00:00,44.35,44.49,44.34,44.45,97900.0,35.3861,35.4978,35.3781,35.4659,97900.0
2012-01-30 12:10:00,44.45,44.57,44.45,44.53,171900.0,35.4659,35.5616,35.4659,35.5297,171900.0
2012-01-30 12:20:00,44.52,44.53,44.45,44.46,114100.0,35.5217,35.5297,35.4659,35.4739,114100.0
2012-01-30 12:30:00,44.45,44.51,44.44,44.46,107200.0,35.4659,35.5138,35.4579,35.4739,107200.0
2012-01-30 12:40:00,44.46,44.5,44.45,44.45,94600.0,35.4739,35.5058,35.4659,35.4659,94600.0
2012-01-30 12:50:00,44.46,44.52,44.42,44.47,105600.0,35.4739,35.5217,35.4419,35.4818,105600.0
2012-01-30 13:00:00,44.47,44.56,44.46,44.48,103200.0,35.4818,35.5537,35.4739,35.4898,103200.0
2012-01-30 13:10:00,44.48,44.55,44.43,44.55,70400.0,35.4898,35.5457,35.4499,35.5457,70400.0
2012-01-30 13:20:00,44.54,44.62,44.49,44.52,82500.0,35.5377,35.6015,35.4978,35.5217,82500.0
2012-01-30 13:30:00,44.53,44.74,44.53,44.7,121000.0,35.5297,35.6973,35.5297,35.6654,121000.0
2012-01-30 13:40:00,44.71,44.73,44.61,44.72,103500.0,35.6733,35.6893,35.5935,35.6813,103500.0
2012-01-30 13:50:00,44.72,44.72,44.59,44.66,72700.0,35.6813,35.6813,35.5776,35.6334,72700.0
2012-01-30 14:00:00,44.65,44.79,44.65,44.73,101800.0,35.6255,35.7372,35.6255,35.6893,101800.0
2012-01-30 14:10:00,44.73,44.82,44.7,44.81,231000.0,35.6893,35.7611,35.6654,35.7531,231000.0
2012-01-30 14:20:00,44.8,44.85,44.79,44.8,109700.0,35.7451,35.785,35.7372,35.7451,109700.0
2012-01-30 14:30:00,44.8,44.82,44.76,44.79,86200.0,35.7451,35.7611,35.7132,35.7372,86200.0
2012-01-30 14:40:00,44.79,44.87,44.73,44.73,125300.0,35.7372,35.801,35.6893,35.6893,125300.0
2012-01-30 14:50:00,44.73,44.84,44.71,44.82,109400.0,35.6893,35.7771,35.6733,35.7611,109400.0
2012-01-30 15:00:00,44.82,44.82,44.68,44.7,134300.0,35.7611,35.7611,35.6494,35.6654,134300.0
2012-01-30 15:10:00,44.7,44.82,44.7,44.76,105100.0,35.6654,35.7611,35.6654,35.7132,105100.0
2012-01-30 15:20:00,44.75,44.86,44.7,44.83,224400.0,35.7052,35.793,35.6654,35.7691,224400.0
2012-01-30 15:30:00,44.83,44.9,44.68,44.74,237400.0,35.7691,35.8249,35.6494,35.6973,237400.0
2012-01-30 15:40:00,44.74,44.92,44.69,44.91,316500.0,35.6973,35.8409,35.6574,35.8329,316500.0
2012-01-30 15:50:00,44.92,44.92,44.76,44.82,681600.0,35.8409,35.8409,35.7132,35.7611,681600.0
2012-01-31 09:30:00,45.09,45.82,45.07,45.54,312600.0,35.9765,36.559,35.9606,36.3356,312600.0
2012-01-31 09:40:00,45.53,45.54,45.21,45.33,196000.0,36.3276,36.3356,36.0723,36.168,196000.0
2012-01-31 09:50:00,45.34,45.37,45.2,45.25,151700.0,36.176,36.1999,36.0643,36.1042,151700.0
2012-01-31 10:00:00,45.25,45.28,44.96,44.97,227300.0,36.1042,36.1281,35.8728,35.8808,227300.0
2012-01-31 10:10:00,44.97,45.11,44.94,44.98,99800.0,35.8808,35.9925,35.8568,35.8888,99800.0
2012-01-31 10:20:00,45.0,45.14,44.99,45.0,76000.0,35.9047,36.0164,35.8967,35.9047,76000.0
2012-01-31 10:30:00,45.01,45.05,44.95,45.03,144700.0,35.9127,35.9446,35.8648,35.9287,144700.0
2012-01-31 10:40:00,45.02,45.05,44.93,45.02,81700.0,35.9207,35.9446,35.8489,35.9207,81700.0
2012-01-31 10:50:00,45.01,45.06,44.91,45.06,85500.0,35.9127,35.9526,35.8329,35.9526,85500.0
2012-01-31 11:00:00,45.07,45.31,45.07,45.29,164400.0,35.9606,36.1521,35.9606,36.1361,164400.0
2012-01-31 11:10:00,45.3,45.42,45.17,45.35,194400.0,36.1441,36.2398,36.0404,36.184,194400.0
2012-01-31 11:20:00,45.35,45.36,45.29,45.33,67100.0,36.184,36.192,36.1361,36.168,67100.0
2012-01-31 11:30:00,45.32,45.38,45.2,45.36,226100.0,36.16,36.2079,36.0643,36.192,226100.0
2012-01-31 11:40:00,45.37,45.39,45.28,45.37,150200.0,36.1999,36.2159,36.1281,36.1999,150200.0
2012-01-31 11:50:00,45.36,45.43,45.3,45.39,264600.0,36.192,36.2478,36.1441,36.2159,264600.0
2012-01-31 12:00:00,45.39,45.49,45.38,45.48,277200.0,36.2159,36.2957,36.2079,36.2877,277200.0
2012-01-31 12:10:00,45.47,45.65,45.42,45.64,248300.0,36.2797,36.4233,36.2398,36.4154,248300.0
2012-01-31 12:20:00,45.63,45.67,45.5,45.66,221400.0,36.4074,36.4393,36.3037,36.4313,221400.0
2012-01-31 12:30:00,45.65,45.68,45.54,45.65,90300.0,36.4233,36.4473,36.3356,36.4233,90300.0
2012-01-31 12:40:00,45.65,45.65,45.48,45.49,82400.0,36.4233,36.4233,36.2877,36.2957,82400.0
2012-01-31 12:50:00,45.49,45.59,45.48,45.51,77600.0,36.2957,36.3755,36.2877,36.3116,77600.0
2012-01-31 13:00:00,45.51,45.58,45.48,45.53,46600.0,36.3116,36.3675,36.2877,36.3276,46600.0
2012-01-31 13:10:00,45.53,45.57,45.49,45.57,56400.0,36.3276,36.3595,36.2957,36.3595,56400.0
2012-01-31 13:20:00,45.56,45.57,45.5,45.53,64800.0,36.3515,36.3595,36.3037,36.3276,64800.0
2012-01-31 13:30:00,45.52,45.63,45.51,45.61,321700.0,36.3196,36.4074,36.3116,36.3914,321700.0
2012-01-31 13:40:00,45.59,45.6,45.51,45.56,71300.0,36.3755,36.3835,36.3116,36.3515,71300.0
2012-01-31 13:50:00,45.56,45.64,45.54,45.6,137900.0,36.3515,36.4154,36.3356,36.3835,137900.0
2012-01-31 14:00:00,45.61,45.64,45.54,45.62,156000.0,36.3914,36.4154,36.3356,36.3994,156000.0
2012-01-31 14:10:00,45.61,45.74,45.61,45.74,77600.0,36.3914,36.4952,36.3914,36.4952,77600.0
2012-01-31 14:20:00,45.74,45.81,45.73,45.74,76800.0,36.4952,36.551,36.4872,36.4952,76800.0
2012-01-31 14:30:00,45.73,45.73,45.57,45.66,93000.0,36.4872,36.4872,36.3595,36.4313,93000.0
2012-01-31 14:40:00,45.66,45.68,45.53,45.63,91100.0,36.4313,36.4473,36.3276,36.4074,91100.0
2012-01-31 14:50:00,45.63,45.66,45.59,45.65,67600.0,36.4074,36.4313,36.3755,36.4233,67600.0
2012-01-31 15:00:00,45.65,45.72,45.59,45.72,102700.0,36.4233,36.4792,36.3755,36.4792,102700.0
2012-01-31 15:10:00,45.71,45.86,45.7,45.85,178700.0,36.4712,36.5909,36.4632,36.5829,178700.0
2012-01-31 15:20:00,45.85,46.04,45.84,45.96,539300.0,36.5829,36.7345,36.5749,36.6707,539300.0
2012-01-31 15:30:00,45.97,46.0,45.73,45.75,191700.0,36.6787,36.7026,36.4872,36.5031,191700.0
2012-01-31 15:40:00,45.75,45.82,45.65,45.66,312700.0,36.5031,36.559,36.4233,36.4313,312700.0
2012-01-31 15:50:00,45.66,45.79,45.6,45.73,679400.0,36.4313,36.535,36.3835,36.4872,679400.0
2012-02-01 09:30:00,46.02,46.42,46.01,46.33,178300.0,36.7186,37.0377,36.7106,36.9659,178300.0
2012-02-01 09:40:00,46.34,46.44,46.22,46.41,161600.0,36.9739,37.0537,36.8781,37.0297,161600.0
2012-02-01 09:50:00,46.42,46.54,46.33,46.36,177100.0,37.0377,37.1335,36.9659,36.9898,177100.0
2012-02-01 10:00:00,46.35,46.54,46.3,46.53,155400.0,36.9819,37.1335,36.942,37.1255,155400.0
2012-02-01 10:10:00,46.54,46.73,46.48,46.62,156700.0,37.1335,37.2851,37.0856,37.1973,156700.0
2012-02-01 10:20:00,46.62,46.84,46.61,46.78,179200.0,37.1973,37.3728,37.1893,37.325,179200.0
2012-02-01 10:30:00,46.78,46.8,46.71,46.77,148300.0,37.325,37.3409,37.2691,37.317,148300.0
2012-02-01 10:40:00,46.77,46.85,46.71,46.79,194300.0,37.317,37.3808,37.2691,37.3329,194300.0
2012-02-01 10:50:00,46.78,46.84,46.73,46.76,283700.0,37.325,37.3728,37.2851,37.309,283700.0
2012-02-01 11:00:00,46.76,46.82,46.7,46.77,99100.0,37.309,37.3569,37.2611,37.317,99100.0
2012-02-01 11:10:00,46.79,46.81,46.63,46.67,177000.0,37.3329,37.3489,37.2053,37.2372,177000.0
2012-02-01 11:20:00,46.67,46.71,46.59,46.63,147000.0,37.2372,37.2691,37.1734,37.2053,147000.0
2012-02-01 11:30:00,46.63,46.66,46.59,46.64,121500.0,37.2053,37.2292,37.1734,37.2132,121500.0
2012-02-01 11:40:00,46.64,46.64,46.51,46.61,133600.0,37.2132,37.2132,37.1095,37.1893,133600.0
2012-02-01 11:50:00,46.61,46.69,46.61,46.64,100900.0,37.1893,37.2531,37.1893,37.2132,100900.0
2012-02-01 12:00:00,46.64,46.78,46.64,46.76,110400.0,37.2132,37.325,37.2132,37.309,110400.0
2012-02-01 12:10:00,46.75,46.88,46.75,46.87,62300.0,37.301,37.4047,37.301,37.3968,62300.0
2012-02-01 12:20:00,46.87,47.04,46.86,47.01,136600.0,37.3968,37.5324,37.3888,37.5085,136600.0
2012-02-01 12:30:00,47.01,47.04,46.97,47.01,117100.0,37.5085,37.5324,37.4765,37.5085,117100.0
2012-02-01 12:40:00,47.01,47.03,46.88,46.91,129600.0,37.5085,37.5244,37.4047,37.4287,129600.0
2012-02-01 12:50:00,46.91,46.91,46.85,46.87,56200.0,37.4287,37.4287,37.3808,37.3968,56200.0
2012-02-01 13:00:00,46.87,46.88,46.81,46.86,68000.0,37.3968,37.4047,37.3489,37.3888,68000.0
2012-02-01 13:10:00,46.86,46.87,46.84,46.86,56500.0,37.3888,37.3968,37.3728,37.3888,56500.0
2012-02-01 13:20:00,46.86,46.97,46.84,46.9,146500.0,37.3888,37.4765,37.3728,37.4207,146500.0
2012-02-01 13:30:00,46.89,46.95,46.84,46.91,66800.0,37.4127,37.4606,37.3728,37.4287,66800.0
2012-02-01 13:40:00,46.91,46.91,46.74,46.79,92900.0,37.4287,37.4287,37.293,37.3329,92900.0
2012-02-01 13:50:00,46.79,46.8,46.68,46.76,150100.0,37.3329,37.3409,37.2452,37.309,150100.0
2012-02-01 14:00:00,46.76,46.76,46.69,46.7,107500.0,37.309,37.309,37.2531,37.2611,107500.0
2012-02-01 14:10:00,46.7,46.78,46.7,46.78,65900.0,37.2611,37.325,37.2611,37.325,65900.0
2012-02-01 14:20:00,46.77,46.79,46.74,46.76,128000.0,37.317,37.3329,37.293,37.309,128000.0
2012-02-01 14:30:00,46.77,46.8,46.74,46.79,96100.0,37.317,37.3409,37.293,37.3329,96100.0
2012-02-01 14:40:00,46.8,46.8,46.74,46.78,123800.0,37.3409,37.3409,37.293,37.325,123800.0
2012-02-01 14:50:00,46.78,46.91,46.78,46.87,127400.0,37.325,37.4287,37.325,37.3968,127400.0
2012-02-01 15:00:00,46.88,46.93,46.86,46.91,144600.0,37.4047,37.4446,37.3888,37.4287,144600.0
2012-02-01 15:10:00,46.91,46.96,46.84,46.89,143800.0,37.4287,37.4686,37.3728,37.4127,143800.0
2012-02-01 15:20:00,46.89,46.9,46.78,46.83,164400.0,37.4127,37.4207,37.325,37.3648,164400.0
2012-02-01 15:30:00,46.83,46.83,46.66,46.72,222000.0,37.3648,37.3648,37.2292,37.2771,222000.0
2012-02-01 15:40:00,46.72,46.74,46.65,46.69,224200.0,37.2771,37.293,37.2212,37.2531,224200.0
2012-02-01 15:50:00,46.7,46.75,46.59,46.63,595000.0,37.2611,37.301,37.1734,37.2053,595000.0
2012-02-02 09:30:00,46.85,47.0,46.58,46.71,117100.0,37.3808,37.5005,37.1654,37.2691,117100.0
2012-02-02 09:40:00,46.7,46.7,46.53,46.62,50700.0,37.2611,37.2611,37.1255,37.1973,50700.0
2012-02-02 09:50:00,46.62,46.92,46.57,46.87,61600.0,37.1973,37.4367,37.1574,37.3968,61600.0
2012-02-02 10:00:00,46.85,47.2,46.85,47.2,147000.0,37.3808,37.6601,37.3808,37.6601,147000.0
2012-02-02 10:10:00,47.19,47.36,47.11,47.32,113900.0,37.6521,37.7877,37.5883,37.7558,113900.0
2012-02-02 10:20:00,47.31,47.46,47.2,47.31,201100.0,37.7478,37.8675,37.6601,37.7478,201100.0
2012-02-02 10:30:00,47.31,47.35,47.22,47.33,191800.0,37.7478,37.7797,37.676,37.7638,191800.0
2012-02-02 10:40:00,47.32,47.41,47.32,47.4,95700.0,37.7558,37.8276,37.7558,37.8196,95700.0
2012-02-02 10:50:00,47.41,47.57,47.37,47.48,149100.0,37.8276,37.9553,37.7957,37.8835,149100.0
2012-02-02 11:00:00,47.48,47.55,47.45,47.51,132300.0,37.8835,37.9393,37.8595,37.9074,132300.0
2012-02-02 11:10:00,47.51,47.51,47.4,47.45,152100.0,37.9074,37.9074,37.8196,37.8595,152100.0
2012-02-02 11:20:00,47.44,47.52,47.41,47.42,64300.0,37.8516,37.9154,37.8276,37.8356,64300.0
2012-02-02 11:30:00,47.42,47.42,47.16,47.2,125000.0,37.8356,37.8356,37.6281,37.6601,125000.0
2012-02-02 11:40:00,47.2,47.29,47.19,47.25,60300.0,37.6601,37.7319,37.6521,37.7,60300.0
2012-02-02 11:50:00,47.25,47.3,47.23,47.26,72300.0,37.7,37.7399,37.684,37.7079,72300.0
2012-02-02 12:00:00,47.25,47.27,47.18,47.22,58800.0,37.7,37.7159,37.6441,37.676,58800.0
2012-02-02 12:10:00,47.21,47.22,47.09,47.1,41700.0,37.668,37.676,37.5723,37.5803,41700.0
2012-02-02 12:20:00,47.11,47.18,47.07,47.14,65300.0,37.5883,37.6441,37.5563,37.6122,65300.0
2012-02-02 12:30:00,47.14,47.14,47.05,47.08,56900.0,37.6122,37.6122,37.5404,37.5643,56900.0
2012-02-02 12:40:00,47.07,47.21,47.04,47.21,39300.0,37.5563,37.668,37.5324,37.668,39300.0
2012-02-02 12:50:00,47.21,47.3,47.19,47.29,40400.0,37.668,37.7399,37.6521,37.7319,40400.0
2012-02-02 13:00:00,47.28,47.29,47.17,47.26,44000.0,37.7239,37.7319,37.6361,37.7079,44000.0
2012-02-02 13:10:00,47.26,47.3,47.25,47.28,31000.0,37.7079,37.7399,37.7,37.7239,31000.0
2012-02-02 13:20:00,47.29,47.29,47.07,47.09,73400.0,37.7319,37.7319,37.5563,37.5723,73400.0
2012-02-02 13:30:00,47.1,47.21,47.09,47.19,57100.0,37.5803,37.668,37.5723,37.6521,57100.0
2012-02-02 13:40:00,47.2,47.24,47.12,47.24,72600.0,37.6601,37.692,37.5962,37.692,72600.0
2012-02-02 13:50:00,47.24,47.3,47.2,47.23,73800.0,37.692,37.7399,37.6601,37.684,73800.0
2012-02-02 14:00:00,47.23,47.24,47.14,47.17,59900.0,37.684,37.692,37.6122,37.6361,59900.0
2012-02-02 14:10:00,47.16,47.16,47.07,47.1,57500.0,37.6281,37.6281,37.5563,37.5803,57500.0
2012-02-02 14:20:00,47.1,47.12,47.03,47.03,87700.0,37.5803,37.5962,37.5244,37.5244,87700.0
2012-02-02 14:30:00,47.04,47.09,47.0,47.02,106100.0,37.5324,37.5723,37.5005,37.5164,106100.0
2012-02-02 14:40:00,47.01,47.03,46.91,46.94,142600.0,37.5085,37.5244,37.4287,37.4526,142600.0
2012-02-02 14:50:00,46.96,47.02,46.92,47.02,70200.0,37.4686,37.5164,37.4367,37.5164,70200.0
2012-02-02 15:00:00,47.01,47.04,46.94,46.97,95400.0,37.5085,37.5324,37.4526,37.4765,95400.0
2012-02-02 15:10:00,46.96,47.0,46.92,46.98,122900.0,37.4686,37.5005,37.4367,37.4845,122900.0
2012-02-02 15:20:00,46.98,47.06,46.98,47.05,102000.0,37.4845,37.5484,37.4845,37.5404,102000.0
2012-02-02 15:30:00,47.05,47.09,46.99,47.02,258300.0,37.5404,37.5723,37.4925,37.5164,258300.0
2012-02-02 15:40:00,47.04,47.07,46.95,46.97,214000.0,37.5324,37.5563,37.4606,37.4765,214000.0
2012-02-02 15:50:00,46.97,47.0,46.93,46.97,389200.0,37.4765,37.5005,37.4446,37.4765,389200.0
2012-02-03 09:30:00,47.78,48.42,47.74,48.2,336600.0,38.1228,38.6335,38.0909,38.4579,336600.0
2012-02-03 09:40:00,48.19,48.32,48.0,48.2,187800.0,38.45,38.5537,38.2984,38.4579,187800.0
2012-02-03 09:50:00,48.18,48.48,48.18,48.45,211500.0,38.442,38.6814,38.442,38.6574,211500.0
2012-02-03 10:00:00,48.45,48.73,48.43,48.71,253500.0,38.6574,38.8808,38.6415,38.8649,253500.0
2012-02-03 10:10:00,48.7,48.87,48.62,48.76,213600.0,38.8569,38.9925,38.7931,38.9048,213600.0
2012-02-03 10:20:00,48.77,48.81,48.52,48.62,180600.0,38.9127,38.9447,38.7133,38.7931,180600.0
2012-02-03 10:30:00,48.6,48.94,48.6,48.92,134800.0,38.7771,39.0484,38.7771,39.0324,134800.0
2012-02-03 10:40:00,48.91,48.95,48.8,48.86,139200.0,39.0244,39.0564,38.9367,38.9845,139200.0
2012-02-03 10:50:00,48.86,48.99,48.8,48.83,132300.0,38.9845,39.0883,38.9367,38.9606,132300.0
2012-02-03 11:00:00,48.84,48.92,48.74,48.84,99600.0,38.9686,39.0324,38.8888,38.9686,99600.0
2012-02-03 11:10:00,48.85,49.0,48.77,49.0,108200.0,38.9766,39.0963,38.9127,39.0963,108200.0
2012-02-03 11:20:00,49.0,49.29,49.0,49.16,236700.0,39.0963,39.3276,39.0963,39.2239,236700.0
2012-02-03 11:30:00,49.16,49.19,49.07,49.13,257300.0,39.2239,39.2478,39.1521,39.2,257300.0
2012-02-03 11:40:00,49.13,49.33,49.09,49.33,334500.0,39.2,39.3596,39.1681,39.3596,334500.0
2012-02-03 11:50:00,49.33,49.34,49.24,49.31,155600.0,39.3596,39.3675,39.2877,39.3436,155600.0
2012-02-03 12:00:00,49.33,49.63,49.27,49.62,349800.0,39.3596,39.5989,39.3117,39.5909,349800.0
2012-02-03 12:10:00,49.62,49.84,49.52,49.82,333900.0,39.5909,39.7665,39.5112,39.7505,333900.0
2012-02-03 12:20:00,49.81,49.82,49.58,49.7,397600.0,39.7425,39.7505,39.559,39.6548,397600.0
2012-02-03 12:30:00,49.69,49.72,49.52,49.52,118100.0,39.6468,39.6707,39.5112,39.5112,118100.0
2012-02-03 12:40:00,49.53,49.93,49.52,49.64,337900.0,39.5191,39.8383,39.5112,39.6069,337900.0
2012-02-03 12:50:00,49.64,49.64,49.33,49.45,169400.0,39.6069,39.6069,39.3596,39.4553,169400.0
2012-02-03 13:00:00,49.44,49.55,49.28,49.34,140800.0,39.4473,39.5351,39.3197,39.3675,140800.0
2012-02-03 13:10:00,49.34,49.41,49.28,49.39,100400.0,39.3675,39.4234,39.3197,39.4074,100400.0
2012-02-03 13:20:00,49.38,49.41,49.29,49.35,85000.0,39.3994,39.4234,39.3276,39.3755,85000.0
2012-02-03 13:30:00,49.33,49.4,49.26,49.26,104800.0,39.3596,39.4154,39.3037,39.3037,104800.0
2012-02-03 13:40:00,49.25,49.32,49.23,49.32,62600.0,39.2957,39.3516,39.2798,39.3516,62600.0
2012-02-03 13:50:00,49.31,49.39,49.26,49.37,73800.0,39.3436,39.4074,39.3037,39.3915,73800.0
2012-02-03 14:00:00,49.37,49.44,49.32,49.41,96600.0,39.3915,39.4473,39.3516,39.4234,96600.0
2012-02-03 14:10:00,49.41,49.43,49.32,49.39,92100.0,39.4234,39.4393,39.3516,39.4074,92100.0
2012-02-03 14:20:00,49.39,49.41,49.26,49.32,92600.0,39.4074,39.4234,39.3037,39.3516,92600.0
2012-02-03 14:30:00,49.32,49.33,49.18,49.19,108600.0,39.3516,39.3596,39.2399,39.2478,108600.0
2012-02-03 14:40:00,49.19,49.29,49.04,49.11,139300.0,39.2478,39.3276,39.1282,39.184,139300.0
2012-02-03 14:50:00,49.11,49.17,49.01,49.12,178400.0,39.184,39.2319,39.1042,39.192,178400.0
2012-02-03 15:00:00,49.12,49.17,49.1,49.11,88600.0,39.192,39.2319,39.176,39.184,88600.0
2012-02-03 15:10:00,49.12,49.16,49.05,49.12,103500.0,39.192,39.2239,39.1361,39.192,103500.0
2012-02-03 15:20:00,49.12,49.14,49.05,49.13,126300.0,39.192,39.208,39.1361,39.2,126300.0
2012-02-03 15:30:00,49.14,49.17,49.01,49.04,221600.0,39.208,39.2319,39.1042,39.1282,221600.0
2012-02-03 15:40:00,49.04,49.21,49.0,49.21,290700.0,39.1282,39.2638,39.0963,39.2638,290700.0
2012-02-03 15:50:00,49.2,49.34,49.15,49.29,683000.0,39.2558,39.3675,39.2159,39.3276,683000.0
2012-02-06 09:30:00,48.86,48.89,48.54,48.71,153500.0,38.9845,39.0085,38.7292,38.8649,153500.0
2012-02-06 09:40:00,48.7,48.73,48.35,48.73,196600.0,38.8569,38.8808,38.5776,38.8808,196600.0
2012-02-06 09:50:00,48.72,48.93,48.64,48.64,180600.0,38.8728,39.0404,38.809,38.809,180600.0
2012-02-06 10:00:00,48.64,48.78,48.48,48.48,99900.0,38.809,38.9207,38.6814,38.6814,99900.0
2012-02-06 10:10:00,48.48,48.51,48.31,48.41,125700.0,38.6814,38.7053,38.5457,38.6255,125700.0
2012-02-06 10:20:00,48.41,48.41,48.2,48.22,128700.0,38.6255,38.6255,38.4579,38.4739,128700.0
2012-02-06 10:30:00,48.21,48.23,48.07,48.08,122400.0,38.4659,38.4819,38.3542,38.3622,122400.0
2012-02-06 10:40:00,48.07,48.19,47.95,48.18,161400.0,38.3542,38.45,38.2585,38.442,161400.0
2012-02-06 10:50:00,48.18,48.21,48.07,48.2,99100.0,38.442,38.4659,38.3542,38.4579,99100.0
2012-02-06 11:00:00,48.2,48.33,48.18,48.25,90800.0,38.4579,38.5617,38.442,38.4978,90800.0
2012-02-06 11:10:00,48.25,48.37,48.25,48.28,62200.0,38.4978,38.5936,38.4978,38.5218,62200.0
2012-02-06 11:20:00,48.29,48.29,48.18,48.18,49400.0,38.5298,38.5298,38.442,38.442,49400.0
2012-02-06 11:30:00,48.19,48.26,48.1,48.1,57400.0,38.45,38.5058,38.3782,38.3782,57400.0
2012-02-06 11:40:00,48.1,48.2,48.06,48.2,39500.0,38.3782,38.4579,38.3462,38.4579,39500.0
2012-02-06 11:50:00,48.19,48.27,48.19,48.25,62400.0,38.45,38.5138,38.45,38.4978,62400.0
2012-02-06 12:00:00,48.25,48.36,48.25,48.3,95200.0,38.4978,38.5856,38.4978,38.5377,95200.0
2012-02-06 12:10:00,48.31,48.38,48.29,48.3,49000.0,38.5457,38.6016,38.5298,38.5377,49000.0
2012-02-06 12:20:00,48.3,48.31,48.18,48.18,33200.0,38.5377,38.5457,38.442,38.442,33200.0
2012-02-06 12:30:00,48.17,48.33,48.14,48.3,53200.0,38.434,38.5617,38.4101,38.5377,53200.0
2012-02-06 12:40:00,48.3,48.34,48.27,48.32,39700.0,38.5377,38.5696,38.5138,38.5537,39700.0
2012-02-06 12:50:00,48.32,48.32,48.2,48.22,52500.0,38.5537,38.5537,38.4579,38.4739,52500.0
2012-02-06 13:00:00,48.22,48.23,48.15,48.21,91300.0,38.4739,38.4819,38.4181,38.4659,91300.0
2012-02-06 13:10:00,48.22,48.27,48.17,48.2,41100.0,38.4739,38.5138,38.434,38.4579,41100.0
2012-02-06 13:20:00,48.2,48.23,48.13,48.2,81400.0,38.4579,38.4819,38.4021,38.4579,81400.0
2012-02-06 13:30:00,48.18,48.2,48.07,48.08,60700.0,38.442,38.4579,38.3542,38.3622,60700.0
2012-02-06 13:40:00,48.08,48.08,48.01,48.08,62900.0,38.3622,38.3622,38.3063,38.3622,62900.0
2012-02-06 13:50:00,48.08,48.17,48.07,48.09,76300.0,38.3622,38.434,38.3542,38.3702,76300.0
2012-02-06 14:00:00,48.09,48.11,48.01,48.01,72400.0,38.3702,38.3861,38.3063,38.3063,72400.0
2012-02-06 14:10:00,48.01,48.09,48.0,48.08,85100.0,38.3063,38.3702,38.2984,38.3622,85100.0
2012-02-06 14:20:00,48.08,48.09,48.01,48.06,67400.0,38.3622,38.3702,38.3063,38.3462,67400.0
2012-02-06 14:30:00,48.06,48.1,48.05,48.08,46500.0,38.3462,38.3782,38.3383,38.3622,46500.0
2012-02-06 14:40:00,48.08,48.1,48.04,48.08,71300.0,38.3622,38.3782,38.3303,38.3622,71300.0
2012-02-06 14:50:00,48.07,48.15,48.06,48.07,56900.0,38.3542,38.4181,38.3462,38.3542,56900.0
2012-02-06 15:00:00,48.07,48.13,47.97,47.98,145400.0,38.3542,38.4021,38.2744,38.2824,145400.0
2012-02-06 15:10:00,47.99,47.99,47.87,47.92,147400.0,38.2904,38.2904,38.1946,38.2345,147400.0
2012-02-06 15:20:00,47.93,47.97,47.73,47.73,257000.0,38.2425,38.2744,38.0829,38.0829,257000.0
2012-02-06 15:30:00,47.74,47.8,47.74,47.76,151400.0,38.0909,38.1388,38.0909,38.1069,151400.0
2012-02-06 15:40:00,47.76,47.91,47.76,47.84,413800.0,38.1069,38.2266,38.1069,38.1707,413800.0
2012-02-06 15:50:00,47.83,47.98,47.82,47.91,734100.0,38.1627,38.2824,38.1547,38.2266,734100.0
2012-02-07 09:30:00,47.83,48.01,47.74,47.74,523100.0,38.1627,38.3063,38.0909,38.0909,523100.0
2012-02-07 09:40:00,47.77,47.9,47.74,47.79,156600.0,38.1149,38.2186,38.0909,38.1308,156600.0
2012-02-07 09:50:00,47.78,47.78,47.59,47.66,193400.0,38.1228,38.1228,37.9712,38.0271,193400.0
2012-02-07 10:00:00,47.66,47.69,47.51,47.62,196900.0,38.0271,38.051,37.9074,37.9952,196900.0
2012-02-07 10:10:00,47.63,47.67,47.44,47.48,166600.0,38.0032,38.0351,37.8516,37.8835,166600.0
2012-02-07 10:20:00,47.48,47.55,47.47,47.49,154700.0,37.8835,37.9393,37.8755,37.8914,154700.0
2012-02-07 10:30:00,47.5,47.58,47.49,47.55,82400.0,37.8994,37.9633,37.8914,37.9393,82400.0
2012-02-07 10:40:00,47.55,47.57,47.52,47.55,233400.0,37.9393,37.9553,37.9154,37.9393,233400.0
2012-02-07 10:50:00,47.54,47.73,47.54,47.69,101900.0,37.9313,38.0829,37.9313,38.051,101900.0
2012-02-07 11:00:00,47.7,47.75,47.66,47.71,151000.0,38.059,38.0989,38.0271,38.067,151000.0
2012-02-07 11:10:00,47.72,47.91,47.71,47.85,179200.0,38.075,38.2266,38.067,38.1787,179200.0
2012-02-07 11:20:00,47.85,47.86,47.78,47.86,262400.0,38.1787,38.1867,38.1228,38.1867,262400.0
2012-02-07 11:30:00,47.88,47.89,47.8,47.86,79100.0,38.2026,38.2106,38.1388,38.1867,79100.0
2012-02-07 11:40:00,47.86,47.86,47.81,47.83,106800.0,38.1867,38.1867,38.1468,38.1627,106800.0
2012-02-07 11:50:00,47.83,47.85,47.77,47.8,213400.0,38.1627,38.1787,38.1149,38.1388,213400.0
2012-02-07 12:00:00,47.8,47.81,47.75,47.75,92100.0,38.1388,38.1468,38.0989,38.0989,92100.0
2012-02-07 12:10:00,47.75,47.81,47.74,47.79,75200.0,38.0989,38.1468,38.0909,38.1308,75200.0
2012-02-07 12:20:00,47.79,47.82,47.74,47.76,88600.0,38.1308,38.1547,38.0909,38.1069,88600.0
2012-02-07 12:30:00,47.76,47.77,47.72,47.77,131000.0,38.1069,38.1149,38.075,38.1149,131000.0
2012-02-07 12:40:00,47.76,47.8,47.74,47.77,132700.0,38.1069,38.1388,38.0909,38.1149,132700.0
2012-02-07 12:50:00,47.77,47.82,47.77,47.81,69500.0,38.1149,38.1547,38.1149,38.1468,69500.0
2012-02-07 13:00:00,47.82,47.82,47.71,47.72,206500.0,38.1547,38.1547,38.067,38.075,206500.0
2012-02-07 13:10:00,47.71,47.72,47.55,47.57,137000.0,38.067,38.075,37.9393,37.9553,137000.0
2012-02-07 13:20:00,47.56,47.61,47.49,47.57,232000.0,37.9473,37.9872,37.8914,37.9553,232000.0
2012-02-07 13:30:00,47.57,47.57,47.49,47.52,171400.0,37.9553,37.9553,37.8914,37.9154,171400.0
2012-02-07 13:40:00,47.51,47.57,47.49,47.57,147300.0,37.9074,37.9553,37.8914,37.9553,147300.0
2012-02-07 13:50:00,47.57,47.57,47.49,47.5,119400.0,37.9553,37.9553,37.8914,37.8994,119400.0
2012-02-07 14:00:00,47.51,47.59,47.49,47.58,141100.0,37.9074,37.9712,37.8914,37.9633,141100.0
2012-02-07 14:10:00,47.57,47.58,47.49,47.49,171900.0,37.9553,37.9633,37.8914,37.8914,171900.0
2012-02-07 14:20:00,47.5,47.54,47.42,47.47,132400.0,37.8994,37.9313,37.8356,37.8755,132400.0
2012-02-07 14:30:00,47.46,47.51,47.37,47.38,127600.0,37.8675,37.9074,37.7957,37.8037,127600.0
2012-02-07 14:40:00,47.37,47.4,47.31,47.31,137500.0,37.7957,37.8196,37.7478,37.7478,137500.0
2012-02-07 14:50:00,47.32,47.32,47.14,47.16,179800.0,37.7558,37.7558,37.6122,37.6281,179800.0
2012-02-07 15:00:00,47.16,47.27,47.16,47.18,161100.0,37.6281,37.7159,37.6281,37.6441,161100.0
2012-02-07 15:10:00,47.17,47.25,47.14,47.21,170300.0,37.6361,37.7,37.6122,37.668,170300.0
2012-02-07 15:20:00,47.21,47.42,47.18,47.32,251600.0,37.668,37.8356,37.6441,37.7558,251600.0
2012-02-07 15:30:00,47.32,47.43,47.31,47.42,267400.0,37.7558,37.8436,37.7478,37.8356,267400.0
2012-02-07 15:40:00,47.42,47.49,47.24,47.34,353000.0,37.8356,37.8914,37.692,37.7718,353000.0
2012-02-07 15:50:00,47.34,47.37,47.28,47.29,437000.0,37.7718,37.7957,37.7239,37.7319,437000.0
2012-02-08 09:30:00,47.2,47.55,47.18,47.26,147400.0,37.699,37.9785,37.683,37.7469,147400.0
2012-02-08 09:40:00,47.3,47.73,47.29,47.64,173800.0,37.7789,38.1223,37.7709,38.0504,173800.0
2012-02-08 09:50:00,47.65,48.03,47.58,47.9,365500.0,38.0584,38.3619,38.0025,38.2581,365500.0
2012-02-08 10:00:00,47.9,48.02,47.85,47.99,389400.0,38.2581,38.3539,38.2181,38.33,389400.0
2012-02-08 10:10:00,47.99,48.25,47.98,48.21,243300.0,38.33,38.5376,38.322,38.5057,243300.0
2012-02-08 10:20:00,48.23,48.23,48.0,48.11,173200.0,38.5217,38.5217,38.3379,38.4258,173200.0
2012-02-08 10:30:00,48.11,48.12,47.91,47.91,100100.0,38.4258,38.4338,38.2661,38.2661,100100.0
2012-02-08 10:40:00,47.92,48.0,47.72,47.87,261200.0,38.2741,38.3379,38.1143,38.2341,261200.0
2012-02-08 10:50:00,47.88,47.94,47.78,47.91,86000.0,38.2421,38.29,38.1622,38.2661,86000.0
2012-02-08 11:00:00,47.91,47.94,47.71,47.72,82000.0,38.2661,38.29,38.1063,38.1143,82000.0
2012-02-08 11:10:00,47.72,47.76,47.58,47.58,105600.0,38.1143,38.1463,38.0025,38.0025,105600.0
2012-02-08 11:20:00,47.56,47.73,47.53,47.71,83600.0,37.9865,38.1223,37.9626,38.1063,83600.0
2012-02-08 11:30:00,47.72,47.82,47.7,47.75,108700.0,38.1143,38.1942,38.0983,38.1383,108700.0
2012-02-08 11:40:00,47.75,47.76,47.71,47.73,72600.0,38.1383,38.1463,38.1063,38.1223,72600.0
2012-02-08 11:50:00,47.73,47.78,47.66,47.73,137300.0,38.1223,38.1622,38.0664,38.1223,137300.0
2012-02-08 12:00:00,47.72,47.74,47.64,47.64,48000.0,38.1143,38.1303,38.0504,38.0504,48000.0
2012-02-08 12:10:00,47.65,47.65,47.53,47.57,110400.0,38.0584,38.0584,37.9626,37.9945,110400.0
2012-02-08 12:20:00,47.56,47.62,47.5,47.62,81000.0,37.9865,38.0344,37.9386,38.0344,81000.0
2012-02-08 12:30:00,47.62,47.65,47.58,47.61,37600.0,38.0344,38.0584,38.0025,38.0265,37600.0
2012-02-08 12:40:00,47.62,47.77,47.62,47.77,201900.0,38.0344,38.1542,38.0344,38.1542,201900.0
2012-02-08 12:50:00,47.77,47.93,47.77,47.92,89100.0,38.1542,38.282,38.1542,38.2741,89100.0
2012-02-08 13:00:00,47.92,48.07,47.92,48.06,96900.0,38.2741,38.3939,38.2741,38.3859,96900.0
2012-02-08 13:10:00,48.06,48.07,47.91,47.94,98300.0,38.3859,38.3939,38.2661,38.29,98300.0
2012-02-08 13:20:00,47.94,48.07,47.93,48.06,41500.0,38.29,38.3939,38.282,38.3859,41500.0
2012-02-08 13:30:00,48.07,48.09,47.93,48.05,132000.0,38.3939,38.4098,38.282,38.3779,132000.0
2012-02-08 13:40:00,48.05,48.05,47.61,47.83,389200.0,38.3779,38.3779,38.0265,38.2022,389200.0
2012-02-08 13:50:00,47.84,48.09,47.84,48.03,367100.0,38.2102,38.4098,38.2102,38.3619,367100.0
2012-02-08 14:00:00,48.02,48.04,47.93,48.0,127300.0,38.3539,38.3699,38.282,38.3379,127300.0
2012-02-08 14:10:00,48.0,48.02,47.95,47.97,81000.0,38.3379,38.3539,38.298,38.314,81000.0
2012-02-08 14:20:00,47.98,48.2,47.96,48.17,114200.0,38.322,38.4977,38.306,38.4737,114200.0
2012-02-08 14:30:00,48.17,48.33,48.17,48.32,96300.0,38.4737,38.6015,38.4737,38.5935,96300.0
2012-02-08 14:40:00,48.32,48.43,48.29,48.35,140700.0,38.5935,38.6814,38.5696,38.6175,140700.0
2012-02-08 14:50:00,48.37,48.43,48.27,48.27,127400.0,38.6335,38.6814,38.5536,38.5536,127400.0
2012-02-08 15:00:00,48.26,48.29,48.23,48.27,80900.0,38.5456,38.5696,38.5217,38.5536,80900.0
2012-02-08 15:10:00,48.26,48.41,48.26,48.39,241000.0,38.5456,38.6654,38.5456,38.6494,241000.0
2012-02-08 15:20:00,48.39,48.41,48.25,48.31,222100.0,38.6494,38.6654,38.5376,38.5855,222100.0
2012-02-08 15:30:00,48.3,48.43,48.28,48.36,185800.0,38.5776,38.6814,38.5616,38.6255,185800.0
2012-02-08 15:40:00,48.37,48.5,48.32,48.38,389400.0,38.6335,38.7373,38.5935,38.6415,389400.0
2012-02-08 15:50:00,48.38,48.4,48.32,48.4,276400.0,38.6415,38.6574,38.5935,38.6574,276400.0
2012-02-09 09:30:00,48.56,48.56,48.2,48.23,149000.0,38.7852,38.7852,38.4977,38.5217,149000.0
2012-02-09 09:40:00,48.23,48.34,47.94,48.16,236600.0,38.5217,38.6095,38.29,38.4657,236600.0
2012-02-09 09:50:00,48.15,48.36,48.1,48.29,134900.0,38.4578,38.6255,38.4178,38.5696,134900.0
2012-02-09 10:00:00,48.31,48.39,48.22,48.34,235600.0,38.5855,38.6494,38.5137,38.6095,235600.0
2012-02-09 10:10:00,48.35,48.52,48.35,48.5,71300.0,38.6175,38.7533,38.6175,38.7373,71300.0
2012-02-09 10:20:00,48.5,48.51,48.15,48.27,148500.0,38.7373,38.7453,38.4578,38.5536,148500.0
2012-02-09 10:30:00,48.26,48.33,48.24,48.28,103700.0,38.5456,38.6015,38.5296,38.5616,103700.0
2012-02-09 10:40:00,48.3,48.44,48.27,48.41,81900.0,38.5776,38.6894,38.5536,38.6654,81900.0
2012-02-09 10:50:00,48.41,48.57,48.35,48.57,90000.0,38.6654,38.7932,38.6175,38.7932,90000.0
2012-02-09 11:00:00,48.57,48.58,48.4,48.4,161900.0,38.7932,38.8012,38.6574,38.6574,161900.0
2012-02-09 11:10:00,48.4,48.57,48.4,48.45,64300.0,38.6574,38.7932,38.6574,38.6974,64300.0
2012-02-09 11:20:00,48.46,48.55,48.43,48.49,168900.0,38.7054,38.7772,38.6814,38.7293,168900.0
2012-02-09 11:30:00,48.49,48.59,48.41,48.41,213700.0,38.7293,38.8092,38.6654,38.6654,213700.0
2012-02-09 11:40:00,48.4,48.6,48.4,48.56,94800.0,38.6574,38.8172,38.6574,38.7852,94800.0
2012-02-09 11:50:00,48.58,48.7,48.56,48.67,62800.0,38.8012,38.897,38.7852,38.8731,62800.0
2012-02-09 12:00:00,48.68,48.75,48.67,48.68,40600.0,38.8811,38.937,38.8731,38.8811,40600.0
2012-02-09 12:10:00,48.67,48.73,48.61,48.64,61200.0,38.8731,38.921,38.8252,38.8491,61200.0
2012-02-09 12:20:00,48.64,48.64,48.55,48.56,57900.0,38.8491,38.8491,38.7772,38.7852,57900.0
2012-02-09 12:30:00,48.56,48.58,48.5,48.57,85300.0,38.7852,38.8012,38.7373,38.7932,85300.0
2012-02-09 12:40:00,48.58,48.66,48.58,48.62,68500.0,38.8012,38.8651,38.8012,38.8331,68500.0
2012-02-09 12:50:00,48.62,48.68,48.6,48.67,99700.0,38.8331,38.8811,38.8172,38.8731,99700.0
2012-02-09 13:00:00,48.68,48.74,48.66,48.69,63000.0,38.8811,38.929,38.8651,38.8891,63000.0
2012-02-09 13:10:00,48.69,48.77,48.68,48.72,45000.0,38.8891,38.953,38.8811,38.913,45000.0
2012-02-09 13:20:00,48.73,48.9,48.73,48.88,80200.0,38.921,39.0568,38.921,39.0408,80200.0
2012-02-09 13:30:00,48.87,48.96,48.8,48.96,131300.0,39.0328,39.1047,38.9769,39.1047,131300.0
2012-02-09 13:40:00,48.96,49.03,48.91,48.99,132400.0,39.1047,39.1606,39.0648,39.1287,132400.0
2012-02-09 13:50:00,48.99,49.03,48.9,48.9,80900.0,39.1287,39.1606,39.0568,39.0568,80900.0
2012-02-09 14:00:00,48.91,48.98,48.86,48.86,48600.0,39.0648,39.1207,39.0248,39.0248,48600.0
2012-02-09 14:10:00,48.86,48.93,48.86,48.92,42000.0,39.0248,39.0807,39.0248,39.0728,42000.0
2012-02-09 14:20:00,48.92,48.98,48.88,48.94,95600.0,39.0728,39.1207,39.0408,39.0887,95600.0
2012-02-09 14:30:00,48.95,49.04,48.92,49.04,120300.0,39.0967,39.1686,39.0728,39.1686,120300.0
2012-02-09 14:40:00,49.03,49.1,49.02,49.09,177800.0,39.1606,39.2165,39.1526,39.2085,177800.0
2012-02-09 14:50:00,49.09,49.18,49.02,49.09,182600.0,39.2085,39.2804,39.1526,39.2085,182600.0
2012-02-09 15:00:00,49.09,49.2,49.07,49.19,162900.0,39.2085,39.2964,39.1926,39.2884,162900.0
2012-02-09 15:10:00,49.18,49.25,49.12,49.13,134700.0,39.2804,39.3363,39.2325,39.2405,134700.0
2012-02-09 15:20:00,49.13,49.19,49.09,49.14,137300.0,39.2405,39.2884,39.2085,39.2485,137300.0
2012-02-09 15:30:00,49.13,49.14,49.09,49.1,160100.0,39.2405,39.2485,39.2085,39.2165,160100.0
2012-02-09 15:40:00,49.1,49.14,49.06,49.06,324800.0,39.2165,39.2485,39.1846,39.1846,324800.0
2012-02-09 15:50:00,49.06,49.12,49.01,49.09,428600.0,39.1846,39.2325,39.1446,39.2085,428600.0
2012-02-10 09:30:00,48.51,48.54,48.19,48.48,114000.0,38.7453,38.7693,38.4897,38.7213,114000.0
2012-02-10 09:40:00,48.46,48.65,48.44,48.61,70400.0,38.7054,38.8571,38.6894,38.8252,70400.0
2012-02-10 09:50:00,48.6,48.61,48.33,48.38,96400.0,38.8172,38.8252,38.6015,38.6415,96400.0
2012-02-10 10:00:00,48.37,48.43,48.27,48.27,134100.0,38.6335,38.6814,38.5536,38.5536,134100.0
2012-02-10 10:10:00,48.27,48.37,48.2,48.37,82400.0,38.5536,38.6335,38.4977,38.6335,82400.0
2012-02-10 10:20:00,48.37,48.45,48.35,48.35,50800.0,38.6335,38.6974,38.6175,38.6175,50800.0
2012-02-10 10:30:00,48.35,48.47,48.33,48.41,73400.0,38.6175,38.7133,38.6015,38.6654,73400.0
2012-02-10 10:40:00,48.42,48.61,48.4,48.45,72100.0,38.6734,38.8252,38.6574,38.6974,72100.0
2012-02-10 10:50:00,48.45,48.46,48.39,48.42,102300.0,38.6974,38.7054,38.6494,38.6734,102300.0
2012-02-10 11:00:00,48.41,48.48,48.36,48.46,116600.0,38.6654,38.7213,38.6255,38.7054,116600.0
2012-02-10 11:10:00,48.46,48.5,48.32,48.32,99500.0,38.7054,38.7373,38.5935,38.5935,99500.0
2012-02-10 11:20:00,48.33,48.33,48.23,48.23,86800.0,38.6015,38.6015,38.5217,38.5217,86800.0
2012-02-10 11:30:00,48.23,48.28,48.22,48.26,22400.0,38.5217,38.5616,38.5137,38.5456,22400.0
2012-02-10 11:40:00,48.27,48.29,48.25,48.27,12900.0,38.5536,38.5696,38.5376,38.5536,12900.0
2012-02-10 11:50:00,48.27,48.32,48.26,48.29,50500.0,38.5536,38.5935,38.5456,38.5696,50500.0
2012-02-10 12:00:00,48.29,48.32,48.26,48.27,49600.0,38.5696,38.5935,38.5456,38.5536,49600.0
2012-02-10 12:10:00,48.26,48.27,48.2,48.21,49900.0,38.5456,38.5536,38.4977,38.5057,49900.0
2012-02-10 12:20:00,48.22,48.22,48.18,48.19,48800.0,38.5137,38.5137,38.4817,38.4897,48800.0
2012-02-10 12:30:00,48.19,48.22,48.19,48.22,47600.0,38.4897,38.5137,38.4897,38.5137,47600.0
2012-02-10 12:40:00,48.22,48.22,48.19,48.22,46100.0,38.5137,38.5137,38.4897,38.5137,46100.0
2012-02-10 12:50:00,48.21,48.23,48.18,48.19,113400.0,38.5057,38.5217,38.4817,38.4897,113400.0
2012-02-10 13:00:00,48.2,48.2,48.13,48.14,40300.0,38.4977,38.4977,38.4418,38.4498,40300.0
2012-02-10 13:10:00,48.15,48.18,48.1,48.16,32000.0,38.4578,38.4817,38.4178,38.4657,32000.0
2012-02-10 13:20:00,48.17,48.25,48.09,48.19,268500.0,38.4737,38.5376,38.4098,38.4897,268500.0
2012-02-10 13:30:00,48.2,48.2,48.08,48.14,41100.0,38.4977,38.4977,38.4018,38.4498,41100.0
2012-02-10 13:40:00,48.13,48.16,48.11,48.13,25500.0,38.4418,38.4657,38.4258,38.4418,25500.0
2012-02-10 13:50:00,48.14,48.15,48.03,48.03,33400.0,38.4498,38.4578,38.3619,38.3619,33400.0
2012-02-10 14:00:00,48.04,48.15,48.04,48.07,96300.0,38.3699,38.4578,38.3699,38.3939,96300.0
2012-02-10 14:10:00,48.07,48.09,48.0,48.07,29000.0,38.3939,38.4098,38.3379,38.3939,29000.0
2012-02-10 14:20:00,48.06,48.1,48.03,48.08,30400.0,38.3859,38.4178,38.3619,38.4018,30400.0
2012-02-10 14:30:00,48.08,48.1,48.0,48.03,45100.0,38.4018,38.4178,38.3379,38.3619,45100.0
2012-02-10 14:40:00,48.02,48.08,48.02,48.07,59600.0,38.3539,38.4018,38.3539,38.3939,59600.0
2012-02-10 14:50:00,48.07,48.09,48.05,48.07,58500.0,38.3939,38.4098,38.3779,38.3939,58500.0
2012-02-10 15:00:00,48.08,48.11,48.04,48.09,146300.0,38.4018,38.4258,38.3699,38.4098,146300.0
2012-02-10 15:10:00,48.09,48.19,48.05,48.16,67000.0,38.4098,38.4897,38.3779,38.4657,67000.0
2012-02-10 15:20:00,48.16,48.21,48.11,48.21,46800.0,38.4657,38.5057,38.4258,38.5057,46800.0
2012-02-10 15:30:00,48.2,48.23,48.14,48.16,84700.0,38.4977,38.5217,38.4498,38.4657,84700.0
2012-02-10 15:40:00,48.16,48.26,48.16,48.21,173400.0,38.4657,38.5456,38.4657,38.5057,173400.0
2012-02-10 15:50:00,48.21,48.3,48.2,48.27,213800.0,38.5057,38.5776,38.4977,38.5536,213800.0
2012-02-13 09:30:00,48.62,48.99,48.47,48.53,107900.0,38.8331,39.1287,38.7133,38.7613,107900.0
2012-02-13 09:40:00,48.57,48.78,48.37,48.75,136200.0,38.7932,38.9609,38.6335,38.937,136200.0
2012-02-13 09:50:00,48.76,48.76,48.56,48.6,146700.0,38.945,38.945,38.7852,38.8172,146700.0
2012-02-13 10:00:00,48.59,48.67,48.54,48.6,120200.0,38.8092,38.8731,38.7693,38.8172,120200.0
2012-02-13 10:10:00,48.59,48.63,48.39,48.43,84100.0,38.8092,38.8411,38.6494,38.6814,84100.0
2012-02-13 10:20:00,48.43,48.47,48.37,48.4,52300.0,38.6814,38.7133,38.6335,38.6574,52300.0
2012-02-13 10:30:00,48.4,48.44,48.29,48.3,65000.0,38.6574,38.6894,38.5696,38.5776,65000.0
2012-02-13 10:40:00,48.29,48.35,48.22,48.24,47300.0,38.5696,38.6175,38.5137,38.5296,47300.0
2012-02-13 10:50:00,48.23,48.3,48.19,48.28,54200.0,38.5217,38.5776,38.4897,38.5616,54200.0
2012-02-13 11:00:00,48.27,48.29,48.24,48.25,54300.0,38.5536,38.5696,38.5296,38.5376,54300.0
2012-02-13 11:10:00,48.25,48.28,48.14,48.16,85200.0,38.5376,38.5616,38.4498,38.4657,85200.0
2012-02-13 11:20:00,48.16,48.31,48.15,48.15,258500.0,38.4657,38.5855,38.4578,38.4578,258500.0
2012-02-13 11:30:00,48.15,48.18,48.03,48.06,47800.0,38.4578,38.4817,38.3619,38.3859,47800.0
2012-02-13 11:40:00,48.07,48.18,48.0,48.16,89600.0,38.3939,38.4817,38.3379,38.4657,89600.0
2012-02-13 11:50:00,48.17,48.22,48.12,48.19,54600.0,38.4737,38.5137,38.4338,38.4897,54600.0
2012-02-13 12:00:00,48.18,48.45,48.18,48.35,160300.0,38.4817,38.6974,38.4817,38.6175,160300.0
2012-02-13 12:10:00,48.36,48.36,48.24,48.24,32100.0,38.6255,38.6255,38.5296,38.5296,32100.0
2012-02-13 12:20:00,48.23,48.24,48.16,48.18,78900.0,38.5217,38.5296,38.4657,38.4817,78900.0
2012-02-13 12:30:00,48.17,48.21,48.09,48.1,112700.0,38.4737,38.5057,38.4098,38.4178,112700.0
2012-02-13 12:40:00,48.1,48.11,48.03,48.04,54800.0,38.4178,38.4258,38.3619,38.3699,54800.0
2012-02-13 12:50:00,48.04,48.15,48.03,48.11,61200.0,38.3699,38.4578,38.3619,38.4258,61200.0
2012-02-13 13:00:00,48.12,48.15,48.06,48.12,99300.0,38.4338,38.4578,38.3859,38.4338,99300.0
2012-02-13 13:10:00,48.12,48.14,48.05,48.08,40200.0,38.4338,38.4498,38.3779,38.4018,40200.0
2012-02-13 13:20:00,48.09,48.13,48.08,48.12,57200.0,38.4098,38.4418,38.4018,38.4338,57200.0
2012-02-13 13:30:00,48.12,48.22,48.11,48.16,39100.0,38.4338,38.5137,38.4258,38.4657,39100.0
2012-02-13 13:40:00,48.16,48.26,48.12,48.25,106400.0,38.4657,38.5456,38.4338,38.5376,106400.0
2012-02-13 13:50:00,48.25,48.29,48.24,48.25,41400.0,38.5376,38.5696,38.5296,38.5376,41400.0
2012-02-13 14:00:00,48.25,48.28,48.18,48.21,59400.0,38.5376,38.5616,38.4817,38.5057,59400.0
2012-02-13 14:10:00,48.21,48.23,48.15,48.19,54200.0,38.5057,38.5217,38.4578,38.4897,54200.0
2012-02-13 14:20:00,48.19,48.31,48.19,48.31,98900.0,38.4897,38.5855,38.4897,38.5855,98900.0
2012-02-13 14:30:00,48.3,48.45,48.3,48.41,129200.0,38.5776,38.6974,38.5776,38.6654,129200.0
2012-02-13 14:40:00,48.41,48.51,48.36,48.37,151800.0,38.6654,38.7453,38.6255,38.6335,151800.0
2012-02-13 14:50:00,48.36,48.46,48.36,48.41,80900.0,38.6255,38.7054,38.6255,38.6654,80900.0
2012-02-13 15:00:00,48.42,48.47,48.35,48.35,91900.0,38.6734,38.7133,38.6175,38.6175,91900.0
2012-02-13 15:10:00,48.35,48.41,48.34,48.36,81400.0,38.6175,38.6654,38.6095,38.6255,81400.0
2012-02-13 15:20:00,48.36,48.45,48.35,48.4,113600.0,38.6255,38.6974,38.6175,38.6574,113600.0
2012-02-13 15:30:00,48.41,48.5,48.38,48.47,169300.0,38.6654,38.7373,38.6415,38.7133,169300.0
2012-02-13 15:40:00,48.47,48.58,48.43,48.44,230400.0,38.7133,38.8012,38.6814,38.6894,230400.0
2012-02-13 15:50:00,48.45,48.53,48.41,48.5,357100.0,38.6974,38.7613,38.6654,38.7373,357100.0
2012-02-14 09:30:00,48.17,48.17,47.84,47.97,199600.0,38.4737,38.4737,38.2102,38.314,199600.0
2012-02-14 09:40:00,47.99,48.07,47.97,48.06,87200.0,38.33,38.3939,38.314,38.3859,87200.0
2012-02-14 09:50:00,48.05,48.07,47.97,48.03,140000.0,38.3779,38.3939,38.314,38.3619,140000.0
2012-02-14 10:00:00,48.04,48.09,47.88,47.88,97600.0,38.3699,38.4098,38.2421,38.2421,97600.0
2012-02-14 10:10:00,47.88,47.89,47.75,47.8,91400.0,38.2421,38.2501,38.1383,38.1782,91400.0
2012-02-14 10:20:00,47.81,48.04,47.81,48.02,46900.0,38.1862,38.3699,38.1862,38.3539,46900.0
2012-02-14 10:30:00,48.01,48.07,47.99,48.0,30600.0,38.3459,38.3939,38.33,38.3379,30600.0
2012-02-14 10:40:00,47.98,48.07,47.93,48.04,122100.0,38.322,38.3939,38.282,38.3699,122100.0
2012-02-14 10:50:00,48.04,48.05,47.91,47.99,67100.0,38.3699,38.3779,38.2661,38.33,67100.0
2012-02-14 11:00:00,47.99,48.0,47.92,47.97,49000.0,38.33,38.3379,38.2741,38.314,49000.0
2012-02-14 11:10:00,47.98,48.09,47.94,48.06,107400.0,38.322,38.4098,38.29,38.3859,107400.0
2012-02-14 11:20:00,48.04,48.14,48.0,48.12,37300.0,38.3699,38.4498,38.3379,38.4338,37300.0
2012-02-14 11:30:00,48.11,48.14,48.01,48.05,35100.0,38.4258,38.4498,38.3459,38.3779,35100.0
2012-02-14 11:40:00,48.04,48.07,47.95,47.98,52700.0,38.3699,38.3939,38.298,38.322,52700.0
2012-02-14 11:50:00,47.99,48.02,47.92,47.94,74900.0,38.33,38.3539,38.2741,38.29,74900.0
2012-02-14 12:00:00,47.94,47.99,47.93,47.95,31900.0,38.29,38.33,38.282,38.298,31900.0
2012-02-14 12:10:00,47.95,47.96,47.88,47.88,13900.0,38.298,38.306,38.2421,38.2421,13900.0
2012-02-14 12:20:00,47.88,47.99,47.88,47.98,38500.0,38.2421,38.33,38.2421,38.322,38500.0
2012-02-14 12:30:00,47.98,48.06,47.97,48.05,52500.0,38.322,38.3859,38.314,38.3779,52500.0
2012-02-14 12:40:00,48.06,48.11,48.05,48.1,41900.0,38.3859,38.4258,38.3779,38.4178,41900.0
2012-02-14 12:50:00,48.1,48.1,47.93,47.96,49000.0,38.4178,38.4178,38.282,38.306,49000.0
2012-02-14 13:00:00,47.95,47.96,47.75,47.75,72600.0,38.298,38.306,38.1383,38.1383,72600.0
2012-02-14 13:10:00,47.78,47.9,47.76,47.79,96400.0,38.1622,38.2581,38.1463,38.1702,96400.0
2012-02-14 13:20:00,47.8,47.84,47.78,47.78,31100.0,38.1782,38.2102,38.1622,38.1622,31100.0
2012-02-14 13:30:00,47.78,47.89,47.78,47.82,35600.0,38.1622,38.2501,38.1622,38.1942,35600.0
2012-02-14 13:40:00,47.8,47.8,47.7,47.74,48600.0,38.1782,38.1782,38.0983,38.1303,48600.0
2012-02-14 13:50:00,47.74,47.78,47.69,47.77,42400.0,38.1303,38.1622,38.0904,38.1542,42400.0
2012-02-14 14:00:00,47.77,47.77,47.68,47.71,83100.0,38.1542,38.1542,38.0824,38.1063,83100.0
2012-02-14 14:10:00,47.72,47.76,47.64,47.7,77800.0,38.1143,38.1463,38.0504,38.0983,77800.0
2012-02-14 14:20:00,47.71,47.74,47.6,47.61,146600.0,38.1063,38.1303,38.0185,38.0265,146600.0
2012-02-14 14:30:00,47.62,47.65,47.53,47.65,77800.0,38.0344,38.0584,37.9626,38.0584,77800.0
2012-02-14 14:40:00,47.66,47.69,47.57,47.58,74300.0,38.0664,38.0904,37.9945,38.0025,74300.0
2012-02-14 14:50:00,47.58,47.7,47.58,47.67,78300.0,38.0025,38.0983,38.0025,38.0744,78300.0
2012-02-14 15:00:00,47.66,47.76,47.66,47.71,53300.0,38.0664,38.1463,38.0664,38.1063,53300.0
2012-02-14 15:10:00,47.72,47.73,47.57,47.59,39900.0,38.1143,38.1223,37.9945,38.0105,39900.0
2012-02-14 15:20:00,47.6,47.6,47.5,47.54,68300.0,38.0185,38.0185,37.9386,37.9705,68300.0
2012-02-14 15:30:00,47.54,47.76,47.49,47.76,127800.0,37.9705,38.1463,37.9306,38.1463,127800.0
2012-02-14 15:40:00,47.74,48.0,47.72,47.99,194400.0,38.1303,38.3379,38.1143,38.33,194400.0
2012-02-14 15:50:00,47.99,48.02,47.92,47.99,311600.0,38.33,38.3539,38.2741,38.33,311600.0
2012-02-15 09:30:00,49.21,49.65,49.19,49.55,511700.0,39.3044,39.6558,39.2884,39.5759,511700.0
2012-02-15 09:40:00,49.55,49.57,49.23,49.41,330300.0,39.5759,39.5919,39.3204,39.4641,330300.0
2012-02-15 09:50:00,49.4,49.44,49.34,49.35,247800.0,39.4561,39.4881,39.4082,39.4162,247800.0
2012-02-15 10:00:00,49.36,49.69,49.34,49.59,201400.0,39.4242,39.6878,39.4082,39.6079,201400.0
2012-02-15 10:10:00,49.59,49.86,49.57,49.8,290800.0,39.6079,39.8235,39.5919,39.7756,290800.0
2012-02-15 10:20:00,49.79,50.02,49.7,49.79,579900.0,39.7676,39.9513,39.6958,39.7676,579900.0
2012-02-15 10:30:00,49.79,49.8,49.55,49.64,222900.0,39.7676,39.7756,39.5759,39.6478,222900.0
2012-02-15 10:40:00,49.65,49.72,49.55,49.55,139000.0,39.6558,39.7117,39.5759,39.5759,139000.0
2012-02-15 10:50:00,49.55,49.55,49.07,49.09,656100.0,39.5759,39.5759,39.1926,39.2085,656100.0
2012-02-15 11:00:00,49.1,49.51,49.09,49.5,227900.0,39.2165,39.544,39.2085,39.536,227900.0
2012-02-15 11:10:00,49.51,49.55,49.27,49.42,193900.0,39.544,39.5759,39.3523,39.4721,193900.0
2012-02-15 11:20:00,49.41,49.45,49.34,49.41,167500.0,39.4641,39.4961,39.4082,39.4641,167500.0
2012-02-15 11:30:00,49.41,49.54,49.38,49.45,269400.0,39.4641,39.568,39.4402,39.4961,269400.0
2012-02-15 11:40:00,49.45,49.6,49.43,49.58,187600.0,39.4961,39.6159,39.4801,39.5999,187600.0
2012-02-15 11:50:00,49.59,49.62,49.55,49.57,123200.0,39.6079,39.6319,39.5759,39.5919,123200.0
2012-02-15 12:00:00,49.58,49.64,49.55,49.61,140100.0,39.5999,39.6478,39.5759,39.6239,140100.0
2012-02-15 12:10:00,49.61,49.62,49.5,49.5,124900.0,39.6239,39.6319,39.536,39.536,124900.0
2012-02-15 12:20:00,49.51,49.51,49.35,49.35,202800.0,39.544,39.544,39.4162,39.4162,202800.0
2012-02-15 12:30:00,49.36,49.36,49.17,49.25,150500.0,39.4242,39.4242,39.2724,39.3363,150500.0
2012-02-15 12:40:00,49.26,49.35,49.24,49.27,124600.0,39.3443,39.4162,39.3283,39.3523,124600.0
2012-02-15 12:50:00,49.26,49.35,49.08,49.11,130100.0,39.3443,39.4162,39.2006,39.2245,130100.0
2012-02-15 13:00:00,49.11,49.12,49.01,49.07,177100.0,39.2245,39.2325,39.1446,39.1926,177100.0
2012-02-15 13:10:00,49.07,49.32,49.07,49.32,143000.0,39.1926,39.3922,39.1926,39.3922,143000.0
2012-02-15 13:20:00,49.32,49.33,49.21,49.25,69200.0,39.3922,39.4002,39.3044,39.3363,69200.0
2012-02-15 13:30:00,49.24,49.28,49.18,49.2,99000.0,39.3283,39.3603,39.2804,39.2964,99000.0
2012-02-15 13:40:00,49.2,49.26,49.16,49.2,83100.0,39.2964,39.3443,39.2644,39.2964,83100.0
2012-02-15 13:50:00,49.2,49.38,49.19,49.37,114000.0,39.2964,39.4402,39.2884,39.4322,114000.0
2012-02-15 14:00:00,49.38,49.49,49.2,49.28,205300.0,39.4402,39.528,39.2964,39.3603,205300.0
2012-02-15 14:10:00,49.28,49.28,49.16,49.16,122800.0,39.3603,39.3603,39.2644,39.2644,122800.0
2012-02-15 14:20:00,49.16,49.28,49.15,49.26,124100.0,39.2644,39.3603,39.2565,39.3443,124100.0
2012-02-15 14:30:00,49.27,49.29,49.19,49.2,124000.0,39.3523,39.3683,39.2884,39.2964,124000.0
2012-02-15 14:40:00,49.21,49.28,49.15,49.28,143100.0,39.3044,39.3603,39.2565,39.3603,143100.0
2012-02-15 14:50:00,49.28,49.34,49.12,49.13,244500.0,39.3603,39.4082,39.2325,39.2405,244500.0
2012-02-15 15:00:00,49.13,49.15,49.01,49.09,233200.0,39.2405,39.2565,39.1446,39.2085,233200.0
2012-02-15 15:10:00,49.09,49.27,49.04,49.16,309500.0,39.2085,39.3523,39.1686,39.2644,309500.0
2012-02-15 15:20:00,49.16,49.22,49.01,49.19,176900.0,39.2644,39.3124,39.1446,39.2884,176900.0
2012-02-15 15:30:00,49.19,49.38,49.17,49.32,302400.0,39.2884,39.4402,39.2724,39.3922,302400.0
2012-02-15 15:40:00,49.31,49.39,49.18,49.18,355600.0,39.3843,39.4482,39.2804,39.2804,355600.0
2012-02-15 15:50:00,49.17,49.26,49.08,49.18,604000.0,39.2724,39.3443,39.2006,39.2804,604000.0
2012-02-16 09:30:00,49.0,49.13,48.88,49.13,149600.0,39.1367,39.2405,39.0408,39.2405,149600.0
2012-02-16 09:40:00,49.13,49.13,48.9,48.92,209800.0,39.2405,39.2405,39.0568,39.0728,209800.0
2012-02-16 09:50:00,48.92,48.92,48.68,48.69,232500.0,39.0728,39.0728,38.8811,38.8891,232500.0
2012-02-16 10:00:00,48.7,48.83,48.66,48.76,189600.0,38.897,39.0009,38.8651,38.945,189600.0
2012-02-16 10:10:00,48.77,48.85,48.66,48.71,89600.0,38.953,39.0169,38.8651,38.905,89600.0
2012-02-16 10:20:00,48.71,49.04,48.69,48.93,121800.0,38.905,39.1686,38.8891,39.0807,121800.0
2012-02-16 10:30:00,48.93,49.06,48.93,49.04,77600.0,39.0807,39.1846,39.0807,39.1686,77600.0
2012-02-16 10:40:00,49.04,49.11,48.98,49.07,76500.0,39.1686,39.2245,39.1207,39.1926,76500.0
2012-02-16 10:50:00,49.06,49.23,49.05,49.15,141200.0,39.1846,39.3204,39.1766,39.2565,141200.0
2012-02-16 11:00:00,49.15,49.29,49.15,49.2,95700.0,39.2565,39.3683,39.2565,39.2964,95700.0
2012-02-16 11:10:00,49.2,49.29,49.15,49.28,53700.0,39.2964,39.3683,39.2565,39.3603,53700.0
2012-02-16 11:20:00,49.28,49.31,49.22,49.26,55900.0,39.3603,39.3843,39.3124,39.3443,55900.0
2012-02-16 11:30:00,49.26,49.34,49.13,49.33,85100.0,39.3443,39.4082,39.2405,39.4002,85100.0
2012-02-16 11:40:00,49.34,49.37,49.24,49.36,72900.0,39.4082,39.4322,39.3283,39.4242,72900.0
2012-02-16 11:50:00,49.36,49.52,49.3,49.45,142700.0,39.4242,39.552,39.3763,39.4961,142700.0
2012-02-16 12:00:00,49.44,49.5,49.39,49.42,63900.0,39.4881,39.536,39.4482,39.4721,63900.0
2012-02-16 12:10:00,49.42,49.44,49.36,49.38,130900.0,39.4721,39.4881,39.4242,39.4402,130900.0
2012-02-16 12:20:00,49.38,49.55,49.37,49.38,169800.0,39.4402,39.5759,39.4322,39.4402,169800.0
2012-02-16 12:30:00,49.39,49.41,49.34,49.34,97400.0,39.4482,39.4641,39.4082,39.4082,97400.0
2012-02-16 12:40:00,49.34,49.4,49.29,49.37,190200.0,39.4082,39.4561,39.3683,39.4322,190200.0
2012-02-16 12:50:00,49.37,49.48,49.37,49.48,134500.0,39.4322,39.52,39.4322,39.52,134500.0
2012-02-16 13:00:00,49.48,49.51,49.45,49.48,87600.0,39.52,39.544,39.4961,39.52,87600.0
2012-02-16 13:10:00,49.49,49.51,49.36,49.37,190300.0,39.528,39.544,39.4242,39.4322,190300.0
2012-02-16 13:20:00,49.37,49.37,49.25,49.25,83700.0,39.4322,39.4322,39.3363,39.3363,83700.0
2012-02-16 13:30:00,49.25,49.27,49.16,49.16,158700.0,39.3363,39.3523,39.2644,39.2644,158700.0
2012-02-16 13:40:00,49.15,49.22,49.09,49.22,111400.0,39.2565,39.3124,39.2085,39.3124,111400.0
2012-02-16 13:50:00,49.21,49.29,49.19,49.26,96800.0,39.3044,39.3683,39.2884,39.3443,96800.0
2012-02-16 14:00:00,49.27,49.3,49.24,49.28,165900.0,39.3523,39.3763,39.3283,39.3603,165900.0
2012-02-16 14:10:00,49.28,49.29,49.2,49.21,89500.0,39.3603,39.3683,39.2964,39.3044,89500.0
2012-02-16 14:20:00,49.2,49.23,49.16,49.21,51100.0,39.2964,39.3204,39.2644,39.3044,51100.0
2012-02-16 14:30:00,49.2,49.3,49.17,49.19,95400.0,39.2964,39.3763,39.2724,39.2884,95400.0
2012-02-16 14:40:00,49.2,49.22,49.13,49.2,165300.0,39.2964,39.3124,39.2405,39.2964,165300.0
2012-02-16 14:50:00,49.2,49.23,49.13,49.22,88900.0,39.2964,39.3204,39.2405,39.3124,88900.0
2012-02-16 15:00:00,49.22,49.26,49.12,49.13,97600.0,39.3124,39.3443,39.2325,39.2405,97600.0
2012-02-16 15:10:00,49.13,49.22,49.12,49.19,158900.0,39.2405,39.3124,39.2325,39.2884,158900.0
2012-02-16 15:20:00,49.2,49.31,49.15,49.31,101700.0,39.2964,39.3843,39.2565,39.3843,101700.0
2012-02-16 15:30:00,49.31,49.34,49.23,49.27,192600.0,39.3843,39.4082,39.3204,39.3523,192600.0
2012-02-16 15:40:00,49.26,49.37,49.23,49.25,354900.0,39.3443,39.4322,39.3204,39.3363,354900.0
2012-02-16 15:50:00,49.26,49.28,49.19,49.26,427500.0,39.3443,39.3603,39.2884,39.3443,427500.0
2012-02-17 09:30:00,49.33,49.34,49.02,49.17,456000.0,39.4002,39.4082,39.1526,39.2724,456000.0
2012-02-17 09:40:00,49.17,49.59,49.17,49.5,136600.0,39.2724,39.6079,39.2724,39.536,136600.0
2012-02-17 09:50:00,49.5,49.52,49.24,49.3,255100.0,39.536,39.552,39.3283,39.3763,255100.0
2012-02-17 10:00:00,49.28,49.35,49.1,49.28,255500.0,39.3603,39.4162,39.2165,39.3603,255500.0
2012-02-17 10:10:00,49.28,49.34,49.16,49.16,88900.0,39.3603,39.4082,39.2644,39.2644,88900.0
2012-02-17 10:20:00,49.17,49.19,49.04,49.04,86600.0,39.2724,39.2884,39.1686,39.1686,86600.0
2012-02-17 10:30:00,49.04,49.14,49.03,49.12,63100.0,39.1686,39.2485,39.1606,39.2325,63100.0
2012-02-17 10:40:00,49.11,49.2,49.11,49.19,72900.0,39.2245,39.2964,39.2245,39.2884,72900.0
2012-02-17 10:50:00,49.19,49.2,49.04,49.07,75500.0,39.2884,39.2964,39.1686,39.1926,75500.0
2012-02-17 11:00:00,49.06,49.06,48.94,48.94,76600.0,39.1846,39.1846,39.0887,39.0887,76600.0
2012-02-17 11:10:00,48.95,48.98,48.89,48.98,63400.0,39.0967,39.1207,39.0488,39.1207,63400.0
2012-02-17 11:20:00,48.97,48.99,48.81,48.86,90900.0,39.1127,39.1287,38.9849,39.0248,90900.0
2012-02-17 11:30:00,48.87,48.94,48.86,48.94,94100.0,39.0328,39.0887,39.0248,39.0887,94100.0
2012-02-17 11:40:00,48.94,48.97,48.93,48.96,56000.0,39.0887,39.1127,39.0807,39.1047,56000.0
2012-02-17 11:50:00,48.96,48.99,48.91,48.92,42000.0,39.1047,39.1287,39.0648,39.0728,42000.0
2012-02-17 12:00:00,48.92,48.93,48.87,48.88,63300.0,39.0728,39.0807,39.0328,39.0408,63300.0
2012-02-17 12:10:00,48.88,48.92,48.85,48.85,54300.0,39.0408,39.0728,39.0169,39.0169,54300.0
2012-02-17 12:20:00,48.85,48.91,48.84,48.89,35800.0,39.0169,39.0648,39.0089,39.0488,35800.0
2012-02-17 12:30:00,48.9,48.91,48.85,48.9,33700.0,39.0568,39.0648,39.0169,39.0568,33700.0
2012-02-17 12:40:00,48.9,48.9,48.86,48.9,31800.0,39.0568,39.0568,39.0248,39.0568,31800.0
2012-02-17 12:50:00,48.9,48.91,48.87,48.9,56100.0,39.0568,39.0648,39.0328,39.0568,56100.0
2012-02-17 13:00:00,48.91,48.92,48.89,48.91,13700.0,39.0648,39.0728,39.0488,39.0648,13700.0
2012-02-17 13:10:00,48.9,48.94,48.88,48.94,27700.0,39.0568,39.0887,39.0408,39.0887,27700.0
2012-02-17 13:20:00,48.94,49.0,48.94,48.94,28000.0,39.0887,39.1367,39.0887,39.0887,28000.0
2012-02-17 13:30:00,48.95,48.95,48.89,48.91,36500.0,39.0967,39.0967,39.0488,39.0648,36500.0
2012-02-17 13:40:00,48.91,48.94,48.9,48.91,78800.0,39.0648,39.0887,39.0568,39.0648,78800.0
2012-02-17 13:50:00,48.91,48.91,48.88,48.91,17500.0,39.0648,39.0648,39.0408,39.0648,17500.0
2012-02-17 14:00:00,48.91,48.92,48.89,48.91,31000.0,39.0648,39.0728,39.0488,39.0648,31000.0
2012-02-17 14:10:00,48.91,48.92,48.89,48.92,33100.0,39.0648,39.0728,39.0488,39.0728,33100.0
2012-02-17 14:20:00,48.91,48.93,48.89,48.89,152200.0,39.0648,39.0807,39.0488,39.0488,152200.0
2012-02-17 14:30:00,48.9,48.93,48.89,48.9,59900.0,39.0568,39.0807,39.0488,39.0568,59900.0
2012-02-17 14:40:00,48.9,48.92,48.86,48.88,67400.0,39.0568,39.0728,39.0248,39.0408,67400.0
2012-02-17 14:50:00,48.88,48.89,48.85,48.86,63200.0,39.0408,39.0488,39.0169,39.0248,63200.0
2012-02-17 15:00:00,48.86,48.88,48.81,48.85,77800.0,39.0248,39.0408,38.9849,39.0169,77800.0
2012-02-17 15:10:00,48.85,48.87,48.83,48.84,124300.0,39.0169,39.0328,39.0009,39.0089,124300.0
2012-02-17 15:20:00,48.84,48.88,48.83,48.84,140800.0,39.0089,39.0408,39.0009,39.0089,140800.0
2012-02-17 15:30:00,48.84,48.88,48.83,48.87,248500.0,39.0089,39.0408,39.0009,39.0328,248500.0
2012-02-17 15:40:00,48.87,48.89,48.8,48.89,285000.0,39.0328,39.0488,38.9769,39.0488,285000.0
2012-02-17 15:50:00,48.88,48.93,48.82,48.84,454500.0,39.0408,39.0807,38.9929,39.0089,454500.0
2012-02-21 09:30:00,48.9,49.01,48.67,48.7,207000.0,39.0568,39.1446,38.8731,38.897,207000.0
2012-02-21 09:40:00,48.69,48.7,48.33,48.34,232000.0,38.8891,38.897,38.6015,38.6095,232000.0
2012-02-21 09:50:00,48.34,48.5,48.34,48.4,222300.0,38.6095,38.7373,38.6095,38.6574,222300.0
2012-02-21 10:00:00,48.4,48.49,48.36,48.38,151100.0,38.6574,38.7293,38.6255,38.6415,151100.0
2012-02-21 10:10:00,48.38,48.6,48.38,48.55,125800.0,38.6415,38.8172,38.6415,38.7772,125800.0
2012-02-21 10:20:00,48.55,48.64,48.49,48.62,59900.0,38.7772,38.8491,38.7293,38.8331,59900.0
2012-02-21 10:30:00,48.62,48.76,48.61,48.75,80100.0,38.8331,38.945,38.8252,38.937,80100.0
2012-02-21 10:40:00,48.75,48.77,48.72,48.73,125300.0,38.937,38.953,38.913,38.921,125300.0
2012-02-21 10:50:00,48.73,48.77,48.71,48.75,64100.0,38.921,38.953,38.905,38.937,64100.0
2012-02-21 11:00:00,48.75,48.77,48.69,48.77,82500.0,38.937,38.953,38.8891,38.953,82500.0
2012-02-21 11:10:00,48.77,48.77,48.68,48.73,66300.0,38.953,38.953,38.8811,38.921,66300.0
2012-02-21 11:20:00,48.73,48.76,48.69,48.71,151000.0,38.921,38.945,38.8891,38.905,151000.0
2012-02-21 11:30:00,48.71,48.76,48.66,48.67,72200.0,38.905,38.945,38.8651,38.8731,72200.0
2012-02-21 11:40:00,48.68,48.75,48.66,48.75,42500.0,38.8811,38.937,38.8651,38.937,42500.0
2012-02-21 11:50:00,48.75,48.76,48.57,48.63,182000.0,38.937,38.945,38.7932,38.8411,182000.0
2012-02-21 12:00:00,48.63,48.71,48.57,48.64,160900.0,38.8411,38.905,38.7932,38.8491,160900.0
2012-02-21 12:10:00,48.65,48.65,48.58,48.6,84400.0,38.8571,38.8571,38.8012,38.8172,84400.0
2012-02-21 12:20:00,48.61,48.87,48.57,48.87,176400.0,38.8252,39.0328,38.7932,39.0328,176400.0
2012-02-21 12:30:00,48.87,48.87,48.78,48.79,135400.0,39.0328,39.0328,38.9609,38.9689,135400.0
2012-02-21 12:40:00,48.79,48.82,48.77,48.8,90800.0,38.9689,38.9929,38.953,38.9769,90800.0
2012-02-21 12:50:00,48.8,48.88,48.77,48.87,31200.0,38.9769,39.0408,38.953,39.0328,31200.0
2012-02-21 13:00:00,48.84,48.91,48.83,48.9,40500.0,39.0089,39.0648,39.0009,39.0568,40500.0
2012-02-21 13:10:00,48.9,48.93,48.86,48.86,124100.0,39.0568,39.0807,39.0248,39.0248,124100.0
2012-02-21 13:20:00,48.86,48.86,48.77,48.84,103700.0,39.0248,39.0248,38.953,39.0089,103700.0
2012-02-21 13:30:00,48.85,48.97,48.84,48.91,85500.0,39.0169,39.1127,39.0089,39.0648,85500.0
2012-02-21 13:40:00,48.9,48.91,48.8,48.91,51500.0,39.0568,39.0648,38.9769,39.0648,51500.0
2012-02-21 13:50:00,48.91,48.93,48.82,48.86,62700.0,39.0648,39.0807,38.9929,39.0248,62700.0
2012-02-21 14:00:00,48.87,48.94,48.79,48.82,86400.0,39.0328,39.0887,38.9689,38.9929,86400.0
2012-02-21 14:10:00,48.82,48.83,48.76,48.8,85600.0,38.9929,39.0009,38.945,38.9769,85600.0
2012-02-21 14:20:00,48.79,48.84,48.74,48.83,309900.0,38.9689,39.0089,38.929,39.0009,309900.0
2012-02-21 14:30:00,48.83,48.83,48.5,48.5,191800.0,39.0009,39.0009,38.7373,38.7373,191800.0
2012-02-21 14:40:00,48.5,48.61,48.49,48.5,144600.0,38.7373,38.8252,38.7293,38.7373,144600.0
2012-02-21 14:50:00,48.5,48.51,48.4,48.44,90400.0,38.7373,38.7453,38.6574,38.6894,90400.0
2012-02-21 15:00:00,48.44,48.62,48.43,48.6,99400.0,38.6894,38.8331,38.6814,38.8172,99400.0
2012-02-21 15:10:00,48.59,48.59,48.46,48.49,47200.0,38.8092,38.8092,38.7054,38.7293,47200.0
2012-02-21 15:20:00,48.48,48.6,48.44,48.56,91800.0,38.7213,38.8172,38.6894,38.7852,91800.0
2012-02-21 15:30:00,48.57,48.59,48.48,48.59,112600.0,38.7932,38.8092,38.7213,38.8092,112600.0
2012-02-21 15:40:00,48.59,48.7,48.56,48.65,199900.0,38.8092,38.897,38.7852,38.8571,199900.0
2012-02-21 15:50:00,48.66,48.7,48.65,48.68,433000.0,38.8651,38.897,38.8571,38.8811,433000.0
2012-02-22 09:30:00,48.46,48.91,48.41,48.41,70400.0,38.7054,39.0648,38.6654,38.6654,70400.0
2012-02-22 09:40:00,48.41,48.63,48.4,48.5,57900.0,38.6654,38.8411,38.6574,38.7373,57900.0
2012-02-22 09:50:00,48.49,48.53,48.38,48.51,42300.0,38.7293,38.7613,38.6415,38.7453,42300.0
2012-02-22 10:00:00,48.5,48.5,48.19,48.38,187200.0,38.7373,38.7373,38.4897,38.6415,187200.0
2012-02-22 10:10:00,48.37,48.47,48.3,48.41,160500.0,38.6335,38.7133,38.5776,38.6654,160500.0
2012-02-22 10:20:00,48.4,48.47,48.39,48.42,86800.0,38.6574,38.7133,38.6494,38.6734,86800.0
2012-02-22 10:30:00,48.4,48.47,48.34,48.46,65900.0,38.6574,38.7133,38.6095,38.7054,65900.0
2012-02-22 10:40:00,48.46,48.49,48.41,48.46,94600.0,38.7054,38.7293,38.6654,38.7054,94600.0
2012-02-22 10:50:00,48.47,48.49,48.37,48.42,68200.0,38.7133,38.7293,38.6335,38.6734,68200.0
2012-02-22 11:00:00,48.43,48.51,48.41,48.44,82300.0,38.6814,38.7453,38.6654,38.6894,82300.0
2012-02-22 11:10:00,48.43,48.47,48.38,48.41,87100.0,38.6814,38.7133,38.6415,38.6654,87100.0
2012-02-22 11:20:00,48.42,48.47,48.42,48.44,50100.0,38.6734,38.7133,38.6734,38.6894,50100.0
2012-02-22 11:30:00,48.44,48.46,48.39,48.45,36700.0,38.6894,38.7054,38.6494,38.6974,36700.0
2012-02-22 11:40:00,48.46,48.46,48.35,48.42,60200.0,38.7054,38.7054,38.6175,38.6734,60200.0
2012-02-22 11:50:00,48.42,48.42,48.28,48.3,61500.0,38.6734,38.6734,38.5616,38.5776,61500.0
2012-02-22 12:00:00,48.31,48.31,48.21,48.26,37900.0,38.5855,38.5855,38.5057,38.5456,37900.0
2012-02-22 12:10:00,48.27,48.3,48.24,48.24,181600.0,38.5536,38.5776,38.5296,38.5296,181600.0
2012-02-22 12:20:00,48.25,48.35,48.25,48.27,44000.0,38.5376,38.6175,38.5376,38.5536,44000.0
2012-02-22 12:30:00,48.27,48.3,48.24,48.26,40900.0,38.5536,38.5776,38.5296,38.5456,40900.0
2012-02-22 12:40:00,48.27,48.3,48.23,48.27,61600.0,38.5536,38.5776,38.5217,38.5536,61600.0
2012-02-22 12:50:00,48.26,48.29,48.23,48.23,46400.0,38.5456,38.5696,38.5217,38.5217,46400.0
2012-02-22 13:00:00,48.23,48.24,48.16,48.23,126600.0,38.5217,38.5296,38.4657,38.5217,126600.0
2012-02-22 13:10:00,48.22,48.33,48.22,48.31,50000.0,38.5137,38.6015,38.5137,38.5855,50000.0
2012-02-22 13:20:00,48.3,48.31,48.25,48.27,41400.0,38.5776,38.5855,38.5376,38.5536,41400.0
2012-02-22 13:30:00,48.26,48.26,48.18,48.19,39000.0,38.5456,38.5456,38.4817,38.4897,39000.0
2012-02-22 13:40:00,48.19,48.24,48.11,48.11,65500.0,38.4897,38.5296,38.4258,38.4258,65500.0
2012-02-22 13:50:00,48.11,48.21,48.11,48.2,43500.0,38.4258,38.5057,38.4258,38.4977,43500.0
2012-02-22 14:00:00,48.2,48.24,48.19,48.21,47300.0,38.4977,38.5296,38.4897,38.5057,47300.0
2012-02-22 14:10:00,48.2,48.24,48.18,48.19,50300.0,38.4977,38.5296,38.4817,38.4897,50300.0
2012-02-22 14:20:00,48.19,48.24,48.15,48.24,46200.0,38.4897,38.5296,38.4578,38.5296,46200.0
2012-02-22 14:30:00,48.24,48.28,48.23,48.27,72800.0,38.5296,38.5616,38.5217,38.5536,72800.0
2012-02-22 14:40:00,48.26,48.32,48.24,48.3,191400.0,38.5456,38.5935,38.5296,38.5776,191400.0
2012-02-22 14:50:00,48.3,48.33,48.28,48.28,157400.0,38.5776,38.6015,38.5616,38.5616,157400.0
2012-02-22 15:00:00,48.28,48.31,48.18,48.23,139100.0,38.5616,38.5855,38.4817,38.5217,139100.0
2012-02-22 15:10:00,48.23,48.32,48.2,48.28,59600.0,38.5217,38.5935,38.4977,38.5616,59600.0
2012-02-22 15:20:00,48.28,48.31,48.2,48.28,46100.0,38.5616,38.5855,38.4977,38.5616,46100.0
2012-02-22 15:30:00,48.28,48.35,48.25,48.35,131900.0,38.5616,38.6175,38.5376,38.6175,131900.0
2012-02-22 15:40:00,48.34,48.4,48.31,48.34,225900.0,38.6095,38.6574,38.5855,38.6095,225900.0
2012-02-22 15:50:00,48.35,48.35,48.25,48.26,156300.0,38.6175,38.6175,38.5376,38.5456,156300.0
2012-02-23 09:30:00,48.73,48.85,48.31,48.84,449300.0,38.921,39.0169,38.5855,39.0089,449300.0
2012-02-23 09:40:00,48.84,48.98,48.63,48.65,302800.0,39.0089,39.1207,38.8411,38.8571,302800.0
2012-02-23 09:50:00,48.66,48.78,48.57,48.61,150100.0,38.8651,38.9609,38.7932,38.8252,150100.0
2012-02-23 10:00:00,48.61,48.88,48.61,48.82,167200.0,38.8252,39.0408,38.8252,38.9929,167200.0
2012-02-23 10:10:00,48.83,48.91,48.76,48.8,215500.0,39.0009,39.0648,38.945,38.9769,215500.0
2012-02-23 10:20:00,48.79,48.87,48.73,48.87,153700.0,38.9689,39.0328,38.921,39.0328,153700.0
2012-02-23 10:30:00,48.86,48.99,48.84,48.99,197400.0,39.0248,39.1287,39.0089,39.1287,197400.0
2012-02-23 10:40:00,48.99,49.07,48.98,49.07,187600.0,39.1287,39.1926,39.1207,39.1926,187600.0
2012-02-23 10:50:00,49.06,49.27,48.98,49.27,166000.0,39.1846,39.3523,39.1207,39.3523,166000.0
2012-02-23 11:00:00,49.27,49.31,49.2,49.25,196800.0,39.3523,39.3843,39.2964,39.3363,196800.0
2012-02-23 11:10:00,49.25,49.3,49.23,49.23,172100.0,39.3363,39.3763,39.3204,39.3204,172100.0
2012-02-23 11:20:00,49.24,49.5,49.24,49.49,186200.0,39.3283,39.536,39.3283,39.528,186200.0
2012-02-23 11:30:00,49.49,49.5,49.36,49.39,120700.0,39.528,39.536,39.4242,39.4482,120700.0
2012-02-23 11:40:00,49.39,49.41,49.33,49.33,82100.0,39.4482,39.4641,39.4002,39.4002,82100.0
2012-02-23 11:50:00,49.34,49.36,49.25,49.3,174100.0,39.4082,39.4242,39.3363,39.3763,174100.0
2012-02-23 12:00:00,49.3,49.3,49.17,49.2,123100.0,39.3763,39.3763,39.2724,39.2964,123100.0
2012-02-23 12:10:00,49.2,49.23,49.18,49.19,111700.0,39.2964,39.3204,39.2804,39.2884,111700.0
2012-02-23 12:20:00,49.2,49.31,49.19,49.26,109100.0,39.2964,39.3843,39.2884,39.3443,109100.0
2012-02-23 12:30:00,49.25,49.31,49.19,49.19,93600.0,39.3363,39.3843,39.2884,39.2884,93600.0
2012-02-23 12:40:00,49.2,49.2,49.1,49.1,94100.0,39.2964,39.2964,39.2165,39.2165,94100.0
2012-02-23 12:50:00,49.11,49.16,49.06,49.15,70400.0,39.2245,39.2644,39.1846,39.2565,70400.0
2012-02-23 13:00:00,49.14,49.14,49.0,49.0,79200.0,39.2485,39.2485,39.1367,39.1367,79200.0
2012-02-23 13:10:00,49.0,49.13,49.0,49.12,104600.0,39.1367,39.2405,39.1367,39.2325,104600.0
2012-02-23 13:20:00,49.13,49.19,49.05,49.06,63500.0,39.2405,39.2884,39.1766,39.1846,63500.0
2012-02-23 13:30:00,49.06,49.08,49.05,49.07,108300.0,39.1846,39.2006,39.1766,39.1926,108300.0
2012-02-23 13:40:00,49.07,49.08,49.03,49.05,174800.0,39.1926,39.2006,39.1606,39.1766,174800.0
2012-02-23 13:50:00,49.05,49.08,49.01,49.03,132500.0,39.1766,39.2006,39.1446,39.1606,132500.0
2012-02-23 14:00:00,49.04,49.08,48.98,49.05,146000.0,39.1686,39.2006,39.1207,39.1766,146000.0
2012-02-23 14:10:00,49.04,49.09,49.04,49.05,90500.0,39.1686,39.2085,39.1686,39.1766,90500.0
2012-02-23 14:20:00,49.06,49.07,49.03,49.05,76000.0,39.1846,39.1926,39.1606,39.1766,76000.0
2012-02-23 14:30:00,49.06,49.08,49.0,49.06,91200.0,39.1846,39.2006,39.1367,39.1846,91200.0
2012-02-23 14:40:00,49.06,49.07,48.98,48.99,139900.0,39.1846,39.1926,39.1207,39.1287,139900.0
2012-02-23 14:50:00,48.99,49.06,48.98,49.0,114600.0,39.1287,39.1846,39.1207,39.1367,114600.0
2012-02-23 15:00:00,48.99,49.06,48.97,49.04,99800.0,39.1287,39.1846,39.1127,39.1686,99800.0
2012-02-23 15:10:00,49.04,49.18,49.04,49.16,141700.0,39.1686,39.2804,39.1686,39.2644,141700.0
2012-02-23 15:20:00,49.16,49.22,49.14,49.19,214300.0,39.2644,39.3124,39.2485,39.2884,214300.0
2012-02-23 15:30:00,49.18,49.24,49.14,49.23,265900.0,39.2804,39.3283,39.2485,39.3204,265900.0
2012-02-23 15:40:00,49.23,49.31,49.19,49.27,253800.0,39.3204,39.3843,39.2884,39.3523,253800.0
2012-02-23 15:50:00,49.27,49.34,49.21,49.29,571400.0,39.3523,39.4082,39.3044,39.3683,571400.0
2012-02-24 09:30:00,49.29,49.48,49.07,49.11,73000.0,39.3683,39.52,39.1926,39.2245,73000.0
2012-02-24 09:40:00,49.11,49.23,49.05,49.08,67600.0,39.2245,39.3204,39.1766,39.2006,67600.0
2012-02-24 09:50:00,49.07,49.29,49.07,49.28,65000.0,39.1926,39.3683,39.1926,39.3603,65000.0
2012-02-24 10:00:00,49.29,49.4,49.17,49.17,122200.0,39.3683,39.4561,39.2724,39.2724,122200.0
2012-02-24 10:10:00,49.17,49.27,49.09,49.16,72400.0,39.2724,39.3523,39.2085,39.2644,72400.0
2012-02-24 10:20:00,49.15,49.22,49.08,49.22,95100.0,39.2565,39.3124,39.2006,39.3124,95100.0
2012-02-24 10:30:00,49.21,49.22,49.13,49.17,163300.0,39.3044,39.3124,39.2405,39.2724,163300.0
2012-02-24 10:40:00,49.18,49.3,49.16,49.28,63100.0,39.2804,39.3763,39.2644,39.3603,63100.0
2012-02-24 10:50:00,49.29,49.3,49.11,49.13,94000.0,39.3683,39.3763,39.2245,39.2405,94000.0
2012-02-24 11:00:00,49.13,49.15,49.09,49.11,109900.0,39.2405,39.2565,39.2085,39.2245,109900.0
2012-02-24 11:10:00,49.1,49.15,49.1,49.11,69600.0,39.2165,39.2565,39.2165,39.2245,69600.0
2012-02-24 11:20:00,49.1,49.24,49.08,49.23,146000.0,39.2165,39.3283,39.2006,39.3204,146000.0
2012-02-24 11:30:00,49.23,49.25,49.2,49.23,65100.0,39.3204,39.3363,39.2964,39.3204,65100.0
2012-02-24 11:40:00,49.23,49.27,49.21,49.27,67600.0,39.3204,39.3523,39.3044,39.3523,67600.0
2012-02-24 11:50:00,49.26,49.4,49.26,49.4,66700.0,39.3443,39.4561,39.3443,39.4561,66700.0
2012-02-24 12:00:00,49.39,49.48,49.38,49.44,70100.0,39.4482,39.52,39.4402,39.4881,70100.0
2012-02-24 12:10:00,49.43,49.48,49.41,49.48,73800.0,39.4801,39.52,39.4641,39.52,73800.0
2012-02-24 12:20:00,49.47,49.48,49.34,49.37,76500.0,39.512,39.52,39.4082,39.4322,76500.0
2012-02-24 12:30:00,49.36,49.38,49.25,49.27,129600.0,39.4242,39.4402,39.3363,39.3523,129600.0
2012-02-24 12:40:00,49.27,49.34,49.25,49.34,71400.0,39.3523,39.4082,39.3363,39.4082,71400.0
2012-02-24 12:50:00,49.34,49.48,49.29,49.47,89400.0,39.4082,39.52,39.3683,39.512,89400.0
2012-02-24 13:00:00,49.46,49.5,49.45,49.46,103600.0,39.5041,39.536,39.4961,39.5041,103600.0
2012-02-24 13:10:00,49.46,49.5,49.37,49.4,78900.0,39.5041,39.536,39.4322,39.4561,78900.0
2012-02-24 13:20:00,49.4,49.41,49.29,49.29,78800.0,39.4561,39.4641,39.3683,39.3683,78800.0
2012-02-24 13:30:00,49.3,49.35,49.29,49.3,87100.0,39.3763,39.4162,39.3683,39.3763,87100.0
2012-02-24 13:40:00,49.3,49.33,49.23,49.25,95900.0,39.3763,39.4002,39.3204,39.3363,95900.0
2012-02-24 13:50:00,49.25,49.32,49.25,49.31,60700.0,39.3363,39.3922,39.3363,39.3843,60700.0
2012-02-24 14:00:00,49.31,49.39,49.28,49.29,64600.0,39.3843,39.4482,39.3603,39.3683,64600.0
2012-02-24 14:10:00,49.3,49.33,49.27,49.28,86000.0,39.3763,39.4002,39.3523,39.3603,86000.0
2012-02-24 14:20:00,49.28,49.29,49.21,49.28,118500.0,39.3603,39.3683,39.3044,39.3603,118500.0
2012-02-24 14:30:00,49.26,49.27,49.15,49.2,215900.0,39.3443,39.3523,39.2565,39.2964,215900.0
2012-02-24 14:40:00,49.19,49.26,49.14,49.21,83500.0,39.2884,39.3443,39.2485,39.3044,83500.0
2012-02-24 14:50:00,49.22,49.22,49.17,49.2,59500.0,39.3124,39.3124,39.2724,39.2964,59500.0
2012-02-24 15:00:00,49.2,49.23,49.17,49.22,105800.0,39.2964,39.3204,39.2724,39.3124,105800.0
2012-02-24 15:10:00,49.22,49.27,49.17,49.27,135500.0,39.3124,39.3523,39.2724,39.3523,135500.0
2012-02-24 15:20:00,49.27,49.3,49.24,49.24,85800.0,39.3523,39.3763,39.3283,39.3283,85800.0
2012-02-24 15:30:00,49.25,49.27,49.2,49.24,189500.0,39.3363,39.3523,39.2964,39.3283,189500.0
2012-02-24 15:40:00,49.24,49.26,49.18,49.21,233400.0,39.3283,39.3443,39.2804,39.3044,233400.0
2012-02-24 15:50:00,49.21,49.29,49.19,49.29,350100.0,39.3044,39.3683,39.2884,39.3683,350100.0
2012-02-27 09:30:00,49.06,49.11,48.88,48.92,132900.0,39.1846,39.2245,39.0408,39.0728,132900.0
2012-02-27 09:40:00,48.96,49.03,48.86,48.89,97200.0,39.1047,39.1606,39.0248,39.0488,97200.0
2012-02-27 09:50:00,48.89,49.05,48.89,48.95,128400.0,39.0488,39.1766,39.0488,39.0967,128400.0
2012-02-27 10:00:00,48.92,49.13,48.92,49.1,55500.0,39.0728,39.2405,39.0728,39.2165,55500.0
2012-02-27 10:10:00,49.1,49.14,49.05,49.09,64800.0,39.2165,39.2485,39.1766,39.2085,64800.0
2012-02-27 10:20:00,49.09,49.21,49.06,49.16,122600.0,39.2085,39.3044,39.1846,39.2644,122600.0
2012-02-27 10:30:00,49.15,49.18,49.04,49.1,76600.0,39.2565,39.2804,39.1686,39.2165,76600.0
2012-02-27 10:40:00,49.11,49.4,49.09,49.35,116300.0,39.2245,39.4561,39.2085,39.4162,116300.0
2012-02-27 10:50:00,49.34,49.42,49.33,49.39,53400.0,39.4082,39.4721,39.4002,39.4482,53400.0
2012-02-27 11:00:00,49.38,49.55,49.37,49.51,79800.0,39.4402,39.5759,39.4322,39.544,79800.0
2012-02-27 11:10:00,49.52,49.55,49.49,49.5,119800.0,39.552,39.5759,39.528,39.536,119800.0
2012-02-27 11:20:00,49.5,49.55,49.45,49.46,189300.0,39.536,39.5759,39.4961,39.5041,189300.0
2012-02-27 11:30:00,49.47,49.61,49.45,49.56,53200.0,39.512,39.6239,39.4961,39.5839,53200.0
2012-02-27 11:40:00,49.56,49.67,49.52,49.65,56400.0,39.5839,39.6718,39.552,39.6558,56400.0
2012-02-27 11:50:00,49.65,49.72,49.63,49.65,65500.0,39.6558,39.7117,39.6398,39.6558,65500.0
2012-02-27 12:00:00,49.65,49.75,49.64,49.69,93100.0,39.6558,39.7357,39.6478,39.6878,93100.0
2012-02-27 12:10:00,49.69,49.82,49.69,49.79,58800.0,39.6878,39.7916,39.6878,39.7676,58800.0
2012-02-27 12:20:00,49.79,49.8,49.68,49.76,53800.0,39.7676,39.7756,39.6798,39.7437,53800.0
2012-02-27 12:30:00,49.77,49.85,49.77,49.83,55400.0,39.7517,39.8156,39.7517,39.7996,55400.0
2012-02-27 12:40:00,49.84,49.93,49.82,49.92,75900.0,39.8076,39.8795,39.7916,39.8715,75900.0
2012-02-27 12:50:00,49.92,49.97,49.83,49.91,92600.0,39.8715,39.9114,39.7996,39.8635,92600.0
2012-02-27 13:00:00,49.92,49.94,49.82,49.85,59000.0,39.8715,39.8874,39.7916,39.8156,59000.0
2012-02-27 13:10:00,49.84,49.86,49.76,49.79,94900.0,39.8076,39.8235,39.7437,39.7676,94900.0
2012-02-27 13:20:00,49.78,49.81,49.75,49.76,59000.0,39.7596,39.7836,39.7357,39.7437,59000.0
2012-02-27 13:30:00,49.76,49.83,49.74,49.81,69500.0,39.7437,39.7996,39.7277,39.7836,69500.0
2012-02-27 13:40:00,49.81,49.82,49.72,49.77,84000.0,39.7836,39.7916,39.7117,39.7517,84000.0
2012-02-27 13:50:00,49.77,49.87,49.72,49.87,56100.0,39.7517,39.8315,39.7117,39.8315,56100.0
2012-02-27 14:00:00,49.86,49.89,49.76,49.8,73400.0,39.8235,39.8475,39.7437,39.7756,73400.0
2012-02-27 14:10:00,49.8,49.84,49.7,49.7,71000.0,39.7756,39.8076,39.6958,39.6958,71000.0
2012-02-27 14:20:00,49.7,49.72,49.62,49.62,87300.0,39.6958,39.7117,39.6319,39.6319,87300.0
2012-02-27 14:30:00,49.62,49.67,49.58,49.6,82400.0,39.6319,39.6718,39.5999,39.6159,82400.0
2012-02-27 14:40:00,49.6,49.73,49.6,49.65,211500.0,39.6159,39.7197,39.6159,39.6558,211500.0
2012-02-27 14:50:00,49.65,49.73,49.62,49.72,62900.0,39.6558,39.7197,39.6319,39.7117,62900.0
2012-02-27 15:00:00,49.72,49.84,49.72,49.79,106400.0,39.7117,39.8076,39.7117,39.7676,106400.0
2012-02-27 15:10:00,49.79,49.83,49.56,49.63,194500.0,39.7676,39.7996,39.5839,39.6398,194500.0
2012-02-27 15:20:00,49.63,49.66,49.52,49.65,227200.0,39.6398,39.6638,39.552,39.6558,227200.0
2012-02-27 15:30:00,49.65,49.79,49.63,49.68,287000.0,39.6558,39.7676,39.6398,39.6798,287000.0
2012-02-27 15:40:00,49.69,49.9,49.69,49.84,216300.0,39.6878,39.8555,39.6878,39.8076,216300.0
2012-02-27 15:50:00,49.84,49.87,49.75,49.77,346000.0,39.8076,39.8315,39.7357,39.7517,346000.0
2012-02-28 09:30:00,49.87,50.07,49.76,50.05,210300.0,39.8315,39.9913,39.7437,39.9753,210300.0
2012-02-28 09:40:00,50.05,50.06,49.77,49.99,257700.0,39.9753,39.9833,39.7517,39.9274,257700.0
2012-02-28 09:50:00,50.0,50.03,49.77,49.96,174900.0,39.9354,39.9593,39.7517,39.9034,174900.0
2012-02-28 10:00:00,49.98,50.09,49.9,50.01,392400.0,39.9194,40.0072,39.8555,39.9434,392400.0
2012-02-28 10:10:00,50.0,50.06,49.83,49.9,203000.0,39.9354,39.9833,39.7996,39.8555,203000.0
2012-02-28 10:20:00,49.89,49.96,49.83,49.86,151000.0,39.8475,39.9034,39.7996,39.8235,151000.0
2012-02-28 10:30:00,49.87,50.07,49.86,50.07,161600.0,39.8315,39.9913,39.8235,39.9913,161600.0
2012-02-28 10:40:00,50.06,50.07,49.95,49.95,106900.0,39.9833,39.9913,39.8954,39.8954,106900.0
2012-02-28 10:50:00,49.95,50.01,49.9,50.0,67200.0,39.8954,39.9434,39.8555,39.9354,67200.0
2012-02-28 11:00:00,50.02,50.08,49.96,50.03,127800.0,39.9513,39.9993,39.9034,39.9593,127800.0
2012-02-28 11:10:00,50.04,50.07,50.0,50.06,103600.0,39.9673,39.9913,39.9354,39.9833,103600.0
2012-02-28 11:20:00,50.06,50.17,50.05,50.16,133200.0,39.9833,40.0711,39.9753,40.0632,133200.0
2012-02-28 11:30:00,50.15,50.23,50.15,50.2,153400.0,40.0552,40.1191,40.0552,40.0951,153400.0
2012-02-28 11:40:00,50.21,50.25,50.19,50.24,74400.0,40.1031,40.135,40.0871,40.1271,74400.0
2012-02-28 11:50:00,50.24,50.29,50.18,50.28,98300.0,40.1271,40.167,40.0791,40.159,98300.0
2012-02-28 12:00:00,50.28,50.46,50.28,50.41,125700.0,40.159,40.3028,40.159,40.2628,125700.0
2012-02-28 12:10:00,50.4,50.47,50.36,50.46,213000.0,40.2548,40.3108,40.2229,40.3028,213000.0
2012-02-28 12:20:00,50.46,50.48,50.39,50.4,110100.0,40.3028,40.3187,40.2469,40.2548,110100.0
2012-02-28 12:30:00,50.39,50.49,50.38,50.44,118400.0,40.2469,40.3267,40.2389,40.2868,118400.0
2012-02-28 12:40:00,50.43,50.44,50.39,50.43,137300.0,40.2788,40.2868,40.2469,40.2788,137300.0
2012-02-28 12:50:00,50.43,50.49,50.43,50.45,83800.0,40.2788,40.3267,40.2788,40.2948,83800.0
2012-02-28 13:00:00,50.45,50.48,50.4,50.4,165700.0,40.2948,40.3187,40.2548,40.2548,165700.0
2012-02-28 13:10:00,50.41,50.55,50.41,50.53,129100.0,40.2628,40.3747,40.2628,40.3587,129100.0
2012-02-28 13:20:00,50.52,50.62,50.47,50.61,90200.0,40.3507,40.4306,40.3108,40.4226,90200.0
2012-02-28 13:30:00,50.6,50.6,50.52,50.57,92800.0,40.4146,40.4146,40.3507,40.3906,92800.0
2012-02-28 13:40:00,50.58,50.58,50.42,50.42,179700.0,40.3986,40.3986,40.2708,40.2708,179700.0
2012-02-28 13:50:00,50.42,50.46,50.33,50.4,263300.0,40.2708,40.3028,40.1989,40.2548,263300.0
2012-02-28 14:00:00,50.41,50.47,50.35,50.44,83700.0,40.2628,40.3108,40.2149,40.2868,83700.0
2012-02-28 14:10:00,50.44,50.46,50.27,50.28,167500.0,40.2868,40.3028,40.151,40.159,167500.0
2012-02-28 14:20:00,50.27,50.35,50.23,50.23,142100.0,40.151,40.2149,40.1191,40.1191,142100.0
2012-02-28 14:30:00,50.23,50.3,50.17,50.23,290400.0,40.1191,40.175,40.0711,40.1191,290400.0
2012-02-28 14:40:00,50.23,50.25,50.16,50.23,139800.0,40.1191,40.135,40.0632,40.1191,139800.0
2012-02-28 14:50:00,50.23,50.26,50.15,50.16,127700.0,40.1191,40.143,40.0552,40.0632,127700.0
2012-02-28 15:00:00,50.16,50.21,50.13,50.16,109600.0,40.0632,40.1031,40.0392,40.0632,109600.0
2012-02-28 15:10:00,50.17,50.29,50.14,50.29,122800.0,40.0711,40.167,40.0472,40.167,122800.0
2012-02-28 15:20:00,50.28,50.4,50.28,50.38,135200.0,40.159,40.2548,40.159,40.2389,135200.0
2012-02-28 15:30:00,50.37,50.38,50.27,50.34,157500.0,40.2309,40.2389,40.151,40.2069,157500.0
2012-02-28 15:40:00,50.34,50.38,50.29,50.3,214600.0,40.2069,40.2389,40.167,40.175,214600.0
2012-02-28 15:50:00,50.31,50.4,50.29,50.36,352700.0,40.183,40.2548,40.167,40.2229,352700.0
2012-02-29 09:30:00,50.34,51.0,50.27,50.88,302700.0,40.2069,40.7341,40.151,40.6382,302700.0
2012-02-29 09:40:00,50.89,51.05,50.78,51.03,286400.0,40.6462,40.774,40.5584,40.758,286400.0
2012-02-29 09:50:00,51.02,51.04,50.92,50.98,266900.0,40.75,40.766,40.6702,40.7181,266900.0
2012-02-29 10:00:00,51.0,51.15,50.96,51.14,326500.0,40.7341,40.8539,40.7021,40.8459,326500.0
2012-02-29 10:10:00,51.14,51.32,51.12,51.13,279800.0,40.8459,40.9897,40.8299,40.8379,279800.0
2012-02-29 10:20:00,51.13,51.13,50.91,51.07,244900.0,40.8379,40.8379,40.6622,40.79,244900.0
2012-02-29 10:30:00,51.05,51.06,50.93,50.98,205600.0,40.774,40.782,40.6782,40.7181,205600.0
2012-02-29 10:40:00,50.98,51.0,50.55,50.56,319200.0,40.7181,40.7341,40.3747,40.3826,319200.0
2012-02-29 10:50:00,50.56,50.65,50.34,50.65,356100.0,40.3826,40.4545,40.2069,40.4545,356100.0
2012-02-29 11:00:00,50.65,50.79,50.53,50.71,262900.0,40.4545,40.5663,40.3587,40.5024,262900.0
2012-02-29 11:10:00,50.71,50.75,50.49,50.6,166700.0,40.5024,40.5344,40.3267,40.4146,166700.0
2012-02-29 11:20:00,50.6,50.68,50.45,50.55,292000.0,40.4146,40.4785,40.2948,40.3747,292000.0
2012-02-29 11:30:00,50.55,50.8,50.54,50.75,190800.0,40.3747,40.5743,40.3667,40.5344,190800.0
2012-02-29 11:40:00,50.75,50.96,50.69,50.91,123300.0,40.5344,40.7021,40.4865,40.6622,123300.0
2012-02-29 11:50:00,50.91,50.92,50.67,50.67,197300.0,40.6622,40.6702,40.4705,40.4705,197300.0
2012-02-29 12:00:00,50.67,50.71,50.57,50.7,149200.0,40.4705,40.5024,40.3906,40.4945,149200.0
2012-02-29 12:10:00,50.67,50.79,50.67,50.7,133300.0,40.4705,40.5663,40.4705,40.4945,133300.0
2012-02-29 12:20:00,50.71,50.73,50.67,50.7,88200.0,40.5024,40.5184,40.4705,40.4945,88200.0
2012-02-29 12:30:00,50.67,50.73,50.67,50.72,104200.0,40.4705,40.5184,40.4705,40.5104,104200.0
2012-02-29 12:40:00,50.72,50.72,50.63,50.65,71600.0,40.5104,40.5104,40.4385,40.4545,71600.0
2012-02-29 12:50:00,50.66,50.73,50.64,50.66,123200.0,40.4625,40.5184,40.4465,40.4625,123200.0
2012-02-29 13:00:00,50.67,50.71,50.64,50.65,88600.0,40.4705,40.5024,40.4465,40.4545,88600.0
2012-02-29 13:10:00,50.66,50.69,50.51,50.6,218000.0,40.4625,40.4865,40.3427,40.4146,218000.0
2012-02-29 13:20:00,50.6,50.74,50.58,50.67,88700.0,40.4146,40.5264,40.3986,40.4705,88700.0
2012-02-29 13:30:00,50.66,50.76,50.63,50.74,92600.0,40.4625,40.5424,40.4385,40.5264,92600.0
2012-02-29 13:40:00,50.73,50.84,50.73,50.83,95500.0,40.5184,40.6063,40.5184,40.5983,95500.0
2012-02-29 13:50:00,50.83,50.9,50.75,50.83,101100.0,40.5983,40.6542,40.5344,40.5983,101100.0
2012-02-29 14:00:00,50.82,50.88,50.78,50.84,76200.0,40.5903,40.6382,40.5584,40.6063,76200.0
2012-02-29 14:10:00,50.84,50.84,50.69,50.79,167300.0,40.6063,40.6063,40.4865,40.5663,167300.0
2012-02-29 14:20:00,50.78,50.81,50.65,50.69,126200.0,40.5584,40.5823,40.4545,40.4865,126200.0
2012-02-29 14:30:00,50.68,50.7,50.62,50.65,147000.0,40.4785,40.4945,40.4306,40.4545,147000.0
2012-02-29 14:40:00,50.64,50.66,50.58,50.65,114500.0,40.4465,40.4625,40.3986,40.4545,114500.0
2012-02-29 14:50:00,50.65,50.68,50.58,50.59,112100.0,40.4545,40.4785,40.3986,40.4066,112100.0
2012-02-29 15:00:00,50.58,50.59,50.46,50.51,204200.0,40.3986,40.4066,40.3028,40.3427,204200.0
2012-02-29 15:10:00,50.51,50.58,50.47,50.54,199100.0,40.3427,40.3986,40.3108,40.3667,199100.0
2012-02-29 15:20:00,50.53,50.54,50.4,50.49,187800.0,40.3587,40.3667,40.2548,40.3267,187800.0
2012-02-29 15:30:00,50.48,50.48,50.21,50.32,461500.0,40.3187,40.3187,40.1031,40.191,461500.0
2012-02-29 15:40:00,50.32,50.43,50.21,50.43,693100.0,40.191,40.2788,40.1031,40.2788,693100.0
2012-02-29 15:50:00,50.43,50.74,50.31,50.62,3028300.0,40.2788,40.5264,40.183,40.4306,3028300.0
2012-03-01 09:30:00,50.32,50.85,50.31,50.72,345800.0,40.191,40.6143,40.183,40.5104,345800.0
2012-03-01 09:40:00,50.7,50.8,50.61,50.64,189100.0,40.4945,40.5743,40.4226,40.4465,189100.0
2012-03-01 09:50:00,50.62,50.72,50.58,50.7,180100.0,40.4306,40.5104,40.3986,40.4945,180100.0
2012-03-01 10:00:00,50.68,50.73,50.5,50.72,199200.0,40.4785,40.5184,40.3347,40.5104,199200.0
2012-03-01 10:10:00,50.73,50.75,50.61,50.61,165700.0,40.5184,40.5344,40.4226,40.4226,165700.0
2012-03-01 10:20:00,50.61,50.69,50.55,50.58,141300.0,40.4226,40.4865,40.3747,40.3986,141300.0
2012-03-01 10:30:00,50.59,50.6,50.43,50.47,118000.0,40.4066,40.4146,40.2788,40.3108,118000.0
2012-03-01 10:40:00,50.48,50.53,50.4,50.43,110400.0,40.3187,40.3587,40.2548,40.2788,110400.0
2012-03-01 10:50:00,50.44,50.5,50.37,50.5,179700.0,40.2868,40.3347,40.2309,40.3347,179700.0
2012-03-01 11:00:00,50.49,50.56,50.44,50.52,121300.0,40.3267,40.3826,40.2868,40.3507,121300.0
2012-03-01 11:10:00,50.53,50.61,50.5,50.51,90700.0,40.3587,40.4226,40.3347,40.3427,90700.0
2012-03-01 11:20:00,50.51,50.65,50.47,50.65,128900.0,40.3427,40.4545,40.3108,40.4545,128900.0
2012-03-01 11:30:00,50.65,50.66,50.55,50.57,64200.0,40.4545,40.4625,40.3747,40.3906,64200.0
2012-03-01 11:40:00,50.56,50.7,50.53,50.55,109000.0,40.3826,40.4945,40.3587,40.3747,109000.0
2012-03-01 11:50:00,50.54,50.56,50.46,50.48,108500.0,40.3667,40.3826,40.3028,40.3187,108500.0
2012-03-01 12:00:00,50.48,50.48,50.4,50.4,87000.0,40.3187,40.3187,40.2548,40.2548,87000.0
2012-03-01 12:10:00,50.41,50.46,50.38,50.43,87400.0,40.2628,40.3028,40.2389,40.2788,87400.0
2012-03-01 12:20:00,50.44,50.51,50.39,50.41,175800.0,40.2868,40.3427,40.2469,40.2628,175800.0
2012-03-01 12:30:00,50.41,50.43,50.36,50.4,142200.0,40.2628,40.2788,40.2229,40.2548,142200.0
2012-03-01 12:40:00,50.4,50.41,50.31,50.4,128900.0,40.2548,40.2628,40.183,40.2548,128900.0
2012-03-01 12:50:00,50.41,50.46,50.36,50.36,84900.0,40.2628,40.3028,40.2229,40.2229,84900.0
2012-03-01 13:00:00,50.36,50.45,50.35,50.45,69200.0,40.2229,40.2948,40.2149,40.2948,69200.0
2012-03-01 13:10:00,50.45,50.45,50.37,50.41,95400.0,40.2948,40.2948,40.2309,40.2628,95400.0
2012-03-01 13:20:00,50.42,50.44,50.37,50.37,110200.0,40.2708,40.2868,40.2309,40.2309,110200.0
2012-03-01 13:30:00,50.37,50.41,50.31,50.4,120800.0,40.2309,40.2628,40.183,40.2548,120800.0
2012-03-01 13:40:00,50.4,50.44,50.34,50.35,80600.0,40.2548,40.2868,40.2069,40.2149,80600.0
2012-03-01 13:50:00,50.34,50.38,50.3,50.3,86700.0,40.2069,40.2389,40.175,40.175,86700.0
2012-03-01 14:00:00,50.3,50.36,50.24,50.34,128000.0,40.175,40.2229,40.1271,40.2069,128000.0
2012-03-01 14:10:00,50.33,50.35,50.22,50.22,66600.0,40.1989,40.2149,40.1111,40.1111,66600.0
2012-03-01 14:20:00,50.23,50.23,50.13,50.13,83000.0,40.1191,40.1191,40.0392,40.0392,83000.0
2012-03-01 14:30:00,50.14,50.17,50.11,50.12,179000.0,40.0472,40.0711,40.0232,40.0312,179000.0
2012-03-01 14:40:00,50.12,50.21,50.09,50.2,105200.0,40.0312,40.1031,40.0072,40.0951,105200.0
2012-03-01 14:50:00,50.2,50.31,50.19,50.3,84600.0,40.0951,40.183,40.0871,40.175,84600.0
2012-03-01 15:00:00,50.3,50.34,50.22,50.26,171200.0,40.175,40.2069,40.1111,40.143,171200.0
2012-03-01 15:10:00,50.26,50.31,50.15,50.16,139900.0,40.143,40.183,40.0552,40.0632,139900.0
2012-03-01 15:20:00,50.15,50.25,50.11,50.24,117200.0,40.0552,40.135,40.0232,40.1271,117200.0
2012-03-01 15:30:00,50.24,50.29,49.95,50.05,335000.0,40.1271,40.167,39.8954,39.9753,335000.0
2012-03-01 15:40:00,50.04,50.25,49.96,50.25,364600.0,39.9673,40.135,39.9034,40.135,364600.0
2012-03-01 15:50:00,50.24,50.25,50.12,50.2,590900.0,40.1271,40.135,40.0312,40.0951,590900.0
2012-03-02 09:30:00,50.32,50.36,50.01,50.33,146000.0,40.191,40.2229,39.9434,40.1989,146000.0
2012-03-02 09:40:00,50.34,50.43,50.17,50.23,255100.0,40.2069,40.2788,40.0711,40.1191,255100.0
2012-03-02 09:50:00,50.24,50.27,50.11,50.16,78300.0,40.1271,40.151,40.0232,40.0632,78300.0
2012-03-02 10:00:00,50.16,50.26,50.14,50.25,51100.0,40.0632,40.143,40.0472,40.135,51100.0
2012-03-02 10:10:00,50.24,50.35,50.21,50.27,145200.0,40.1271,40.2149,40.1031,40.151,145200.0
2012-03-02 10:20:00,50.26,50.29,50.22,50.27,88800.0,40.143,40.167,40.1111,40.151,88800.0
2012-03-02 10:30:00,50.27,50.28,50.14,50.15,74400.0,40.151,40.159,40.0472,40.0552,74400.0
2012-03-02 10:40:00,50.16,50.2,50.11,50.16,80000.0,40.0632,40.0951,40.0232,40.0632,80000.0
2012-03-02 10:50:00,50.16,50.22,50.12,50.13,128300.0,40.0632,40.1111,40.0312,40.0392,128300.0
2012-03-02 11:00:00,50.15,50.18,50.06,50.1,126900.0,40.0552,40.0791,39.9833,40.0152,126900.0
2012-03-02 11:10:00,50.1,50.1,49.88,49.94,91500.0,40.0152,40.0152,39.8395,39.8874,91500.0
2012-03-02 11:20:00,49.96,50.02,49.94,49.94,43400.0,39.9034,39.9513,39.8874,39.8874,43400.0
2012-03-02 11:30:00,49.93,49.97,49.89,49.94,68500.0,39.8795,39.9114,39.8475,39.8874,68500.0
2012-03-02 11:40:00,49.93,49.94,49.77,49.79,113200.0,39.8795,39.8874,39.7517,39.7676,113200.0
2012-03-02 11:50:00,49.79,49.79,49.67,49.72,82200.0,39.7676,39.7676,39.6718,39.7117,82200.0
2012-03-02 12:00:00,49.72,49.82,49.69,49.82,43900.0,39.7117,39.7916,39.6878,39.7916,43900.0
2012-03-02 12:10:00,49.82,49.87,49.77,49.84,64600.0,39.7916,39.8315,39.7517,39.8076,64600.0
2012-03-02 12:20:00,49.85,49.9,49.77,49.87,92800.0,39.8156,39.8555,39.7517,39.8315,92800.0
2012-03-02 12:30:00,49.88,49.95,49.82,49.95,60500.0,39.8395,39.8954,39.7916,39.8954,60500.0
2012-03-02 12:40:00,49.95,49.98,49.87,49.91,57000.0,39.8954,39.9194,39.8315,39.8635,57000.0
2012-03-02 12:50:00,49.91,49.96,49.89,49.91,41100.0,39.8635,39.9034,39.8475,39.8635,41100.0
2012-03-02 13:00:00,49.91,49.94,49.84,49.89,74000.0,39.8635,39.8874,39.8076,39.8475,74000.0
2012-03-02 13:10:00,49.9,49.91,49.78,49.79,33400.0,39.8555,39.8635,39.7596,39.7676,33400.0
2012-03-02 13:20:00,49.79,49.81,49.74,49.79,67400.0,39.7676,39.7836,39.7277,39.7676,67400.0
2012-03-02 13:30:00,49.79,49.84,49.75,49.78,73500.0,39.7676,39.8076,39.7357,39.7596,73500.0
2012-03-02 13:40:00,49.78,49.82,49.74,49.75,84700.0,39.7596,39.7916,39.7277,39.7357,84700.0
2012-03-02 13:50:00,49.78,49.84,49.73,49.84,61200.0,39.7596,39.8076,39.7197,39.8076,61200.0
2012-03-02 14:00:00,49.84,49.85,49.74,49.82,79900.0,39.8076,39.8156,39.7277,39.7916,79900.0
2012-03-02 14:10:00,49.82,49.93,49.77,49.92,83700.0,39.7916,39.8795,39.7517,39.8715,83700.0
2012-03-02 14:20:00,49.93,49.98,49.8,49.87,76100.0,39.8795,39.9194,39.7756,39.8315,76100.0
2012-03-02 14:30:00,49.87,49.94,49.84,49.9,40800.0,39.8315,39.8874,39.8076,39.8555,40800.0
2012-03-02 14:40:00,49.9,49.99,49.84,49.98,57800.0,39.8555,39.9274,39.8076,39.9194,57800.0
2012-03-02 14:50:00,49.98,49.99,49.87,49.89,75500.0,39.9194,39.9274,39.8315,39.8475,75500.0
2012-03-02 15:00:00,49.88,49.93,49.86,49.91,78900.0,39.8395,39.8795,39.8235,39.8635,78900.0
2012-03-02 15:10:00,49.91,49.94,49.88,49.89,46600.0,39.8635,39.8874,39.8395,39.8475,46600.0
2012-03-02 15:20:00,49.89,49.96,49.87,49.95,59800.0,39.8475,39.9034,39.8315,39.8954,59800.0
2012-03-02 15:30:00,49.95,50.08,49.9,49.91,148900.0,39.8954,39.9993,39.8555,39.8635,148900.0
2012-03-02 15:40:00,49.91,50.0,49.88,49.9,152700.0,39.8635,39.9354,39.8395,39.8555,152700.0
2012-03-02 15:50:00,49.91,49.95,49.88,49.91,325100.0,39.8635,39.8954,39.8395,39.8635,325100.0
2012-03-05 09:30:00,49.86,49.92,49.46,49.48,88200.0,39.8235,39.8715,39.5041,39.52,88200.0
2012-03-05 09:40:00,49.5,49.58,49.27,49.3,93000.0,39.536,39.5999,39.3523,39.3763,93000.0
2012-03-05 09:50:00,49.3,49.6,49.29,49.46,66300.0,39.3763,39.6159,39.3683,39.5041,66300.0
2012-03-05 10:00:00,49.45,49.73,49.45,49.59,60900.0,39.4961,39.7197,39.4961,39.6079,60900.0
2012-03-05 10:10:00,49.6,49.65,49.44,49.44,53900.0,39.6159,39.6558,39.4881,39.4881,53900.0
2012-03-05 10:20:00,49.44,49.44,49.25,49.43,66600.0,39.4881,39.4881,39.3363,39.4801,66600.0
2012-03-05 10:30:00,49.42,49.52,49.39,49.52,45800.0,39.4721,39.552,39.4482,39.552,45800.0
2012-03-05 10:40:00,49.52,49.63,49.43,49.63,47200.0,39.552,39.6398,39.4801,39.6398,47200.0
2012-03-05 10:50:00,49.62,49.66,49.47,49.52,79400.0,39.6319,39.6638,39.512,39.552,79400.0
2012-03-05 11:00:00,49.51,49.67,49.47,49.64,50900.0,39.544,39.6718,39.512,39.6478,50900.0
2012-03-05 11:10:00,49.63,49.63,49.49,49.58,54600.0,39.6398,39.6398,39.528,39.5999,54600.0
2012-03-05 11:20:00,49.57,49.66,49.57,49.62,50700.0,39.5919,39.6638,39.5919,39.6319,50700.0
2012-03-05 11:30:00,49.61,49.61,49.43,49.43,48800.0,39.6239,39.6239,39.4801,39.4801,48800.0
2012-03-05 11:40:00,49.43,49.44,49.35,49.44,59800.0,39.4801,39.4881,39.4162,39.4881,59800.0
2012-03-05 11:50:00,49.44,49.45,49.23,49.23,101400.0,39.4881,39.4961,39.3204,39.3204,101400.0
2012-03-05 12:00:00,49.24,49.3,49.19,49.19,74600.0,39.3283,39.3763,39.2884,39.2884,74600.0
2012-03-05 12:10:00,49.2,49.22,49.12,49.16,54500.0,39.2964,39.3124,39.2325,39.2644,54500.0
2012-03-05 12:20:00,49.17,49.25,49.16,49.2,57500.0,39.2724,39.3363,39.2644,39.2964,57500.0
2012-03-05 12:30:00,49.19,49.27,49.18,49.27,26100.0,39.2884,39.3523,39.2804,39.3523,26100.0
2012-03-05 12:40:00,49.28,49.3,49.23,49.25,42100.0,39.3603,39.3763,39.3204,39.3363,42100.0
2012-03-05 12:50:00,49.25,49.25,49.15,49.21,35300.0,39.3363,39.3363,39.2565,39.3044,35300.0
2012-03-05 13:00:00,49.22,49.3,49.21,49.25,44200.0,39.3124,39.3763,39.3044,39.3363,44200.0
2012-03-05 13:10:00,49.24,49.29,49.21,49.27,54300.0,39.3283,39.3683,39.3044,39.3523,54300.0
2012-03-05 13:20:00,49.26,49.28,49.21,49.25,37900.0,39.3443,39.3603,39.3044,39.3363,37900.0
2012-03-05 13:30:00,49.26,49.26,49.15,49.19,57200.0,39.3443,39.3443,39.2565,39.2884,57200.0
2012-03-05 13:40:00,49.19,49.2,49.15,49.17,39200.0,39.2884,39.2964,39.2565,39.2724,39200.0
2012-03-05 13:50:00,49.17,49.17,49.07,49.08,67600.0,39.2724,39.2724,39.1926,39.2006,67600.0
2012-03-05 14:00:00,49.09,49.17,49.08,49.16,43100.0,39.2085,39.2724,39.2006,39.2644,43100.0
2012-03-05 14:10:00,49.16,49.16,49.08,49.1,98900.0,39.2644,39.2644,39.2006,39.2165,98900.0
2012-03-05 14:20:00,49.1,49.31,49.09,49.29,90000.0,39.2165,39.3843,39.2085,39.3683,90000.0
2012-03-05 14:30:00,49.29,49.33,49.22,49.32,53700.0,39.3683,39.4002,39.3124,39.3922,53700.0
2012-03-05 14:40:00,49.32,49.36,49.3,49.33,40200.0,39.3922,39.4242,39.3763,39.4002,40200.0
2012-03-05 14:50:00,49.33,49.46,49.29,49.41,65400.0,39.4002,39.5041,39.3683,39.4641,65400.0
2012-03-05 15:00:00,49.41,49.48,49.25,49.45,55900.0,39.4641,39.52,39.3363,39.4961,55900.0
2012-03-05 15:10:00,49.44,49.47,49.31,49.35,100400.0,39.4881,39.512,39.3843,39.4162,100400.0
2012-03-05 15:20:00,49.35,49.36,49.24,49.25,142200.0,39.4162,39.4242,39.3283,39.3363,142200.0
2012-03-05 15:30:00,49.25,49.32,49.23,49.25,158300.0,39.3363,39.3922,39.3204,39.3363,158300.0
2012-03-05 15:40:00,49.25,49.33,49.21,49.32,244500.0,39.3363,39.4002,39.3044,39.3922,244500.0
2012-03-05 15:50:00,49.32,49.42,49.27,49.36,356400.0,39.3922,39.4721,39.3523,39.4242,356400.0
2012-03-06 09:30:00,48.8,49.0,48.61,48.61,140000.0,38.9769,39.1367,38.8252,38.8252,140000.0
2012-03-06 09:40:00,48.63,48.77,48.58,48.65,104100.0,38.8411,38.953,38.8012,38.8571,104100.0
2012-03-06 09:50:00,48.65,48.72,48.56,48.59,90100.0,38.8571,38.913,38.7852,38.8092,90100.0
2012-03-06 10:00:00,48.6,48.81,48.53,48.71,148900.0,38.8172,38.9849,38.7613,38.905,148900.0
2012-03-06 10:10:00,48.71,48.75,48.6,48.69,87700.0,38.905,38.937,38.8172,38.8891,87700.0
2012-03-06 10:20:00,48.69,48.7,48.57,48.69,63000.0,38.8891,38.897,38.7932,38.8891,63000.0
2012-03-06 10:30:00,48.68,48.8,48.68,48.78,37500.0,38.8811,38.9769,38.8811,38.9609,37500.0
2012-03-06 10:40:00,48.77,48.82,48.66,48.69,36900.0,38.953,38.9929,38.8651,38.8891,36900.0
2012-03-06 10:50:00,48.67,48.68,48.56,48.57,63600.0,38.8731,38.8811,38.7852,38.7932,63600.0
2012-03-06 11:00:00,48.58,48.75,48.56,48.74,35700.0,38.8012,38.937,38.7852,38.929,35700.0
2012-03-06 11:10:00,48.74,48.77,48.65,48.7,33200.0,38.929,38.953,38.8571,38.897,33200.0
2012-03-06 11:20:00,48.69,48.74,48.64,48.72,46700.0,38.8891,38.929,38.8491,38.913,46700.0
2012-03-06 11:30:00,48.71,48.71,48.6,48.62,41300.0,38.905,38.905,38.8172,38.8331,41300.0
2012-03-06 11:40:00,48.63,48.65,48.54,48.56,82900.0,38.8411,38.8571,38.7693,38.7852,82900.0
2012-03-06 11:50:00,48.57,48.67,48.57,48.66,37200.0,38.7932,38.8731,38.7932,38.8651,37200.0
2012-03-06 12:00:00,48.66,48.69,48.54,48.6,55600.0,38.8651,38.8891,38.7693,38.8172,55600.0
2012-03-06 12:10:00,48.61,48.63,48.51,48.59,56500.0,38.8252,38.8411,38.7453,38.8092,56500.0
2012-03-06 12:20:00,48.59,48.64,48.58,48.61,35800.0,38.8092,38.8491,38.8012,38.8252,35800.0
2012-03-06 12:30:00,48.59,48.7,48.57,48.7,49800.0,38.8092,38.897,38.7932,38.897,49800.0
2012-03-06 12:40:00,48.7,48.73,48.68,48.7,61500.0,38.897,38.921,38.8811,38.897,61500.0
2012-03-06 12:50:00,48.69,48.72,48.65,48.69,64700.0,38.8891,38.913,38.8571,38.8891,64700.0
2012-03-06 13:00:00,48.68,48.68,48.55,48.6,78800.0,38.8811,38.8811,38.7772,38.8172,78800.0
2012-03-06 13:10:00,48.59,48.62,48.55,48.6,49200.0,38.8092,38.8331,38.7772,38.8172,49200.0
2012-03-06 13:20:00,48.61,48.61,48.51,48.54,55800.0,38.8252,38.8252,38.7453,38.7693,55800.0
2012-03-06 13:30:00,48.55,48.6,48.54,48.56,45300.0,38.7772,38.8172,38.7693,38.7852,45300.0
2012-03-06 13:40:00,48.56,48.59,48.46,48.49,90500.0,38.7852,38.8092,38.7054,38.7293,90500.0
2012-03-06 13:50:00,48.51,48.58,48.51,48.53,31700.0,38.7453,38.8012,38.7453,38.7613,31700.0
2012-03-06 14:00:00,48.52,48.55,48.48,48.54,35300.0,38.7533,38.7772,38.7213,38.7693,35300.0
2012-03-06 14:10:00,48.53,48.59,48.52,48.55,36000.0,38.7613,38.8092,38.7533,38.7772,36000.0
2012-03-06 14:20:00,48.56,48.57,48.44,48.47,53900.0,38.7852,38.7932,38.6894,38.7133,53900.0
2012-03-06 14:30:00,48.48,48.5,48.4,48.42,51300.0,38.7213,38.7373,38.6574,38.6734,51300.0
2012-03-06 14:40:00,48.42,48.47,48.38,48.46,68800.0,38.6734,38.7133,38.6415,38.7054,68800.0
2012-03-06 14:50:00,48.46,48.47,48.38,48.4,43300.0,38.7054,38.7133,38.6415,38.6574,43300.0
2012-03-06 15:00:00,48.4,48.43,48.36,48.39,69100.0,38.6574,38.6814,38.6255,38.6494,69100.0
2012-03-06 15:10:00,48.39,48.41,48.33,48.35,83100.0,38.6494,38.6654,38.6015,38.6175,83100.0
2012-03-06 15:20:00,48.35,48.35,48.26,48.29,98300.0,38.6175,38.6175,38.5456,38.5696,98300.0
2012-03-06 15:30:00,48.29,48.3,48.2,48.23,139700.0,38.5696,38.5776,38.4977,38.5217,139700.0
2012-03-06 15:40:00,48.23,48.29,48.19,48.21,183700.0,38.5217,38.5696,38.4897,38.5057,183700.0
2012-03-06 15:50:00,48.22,48.32,48.21,48.29,300000.0,38.5137,38.5935,38.5057,38.5696,300000.0
2012-03-07 09:30:00,48.23,48.45,48.1,48.18,176200.0,38.5217,38.6974,38.4178,38.4817,176200.0
2012-03-07 09:40:00,48.18,48.21,48.09,48.18,158200.0,38.4817,38.5057,38.4098,38.4817,158200.0
2012-03-07 09:50:00,48.19,48.21,48.13,48.15,139200.0,38.4897,38.5057,38.4418,38.4578,139200.0
2012-03-07 10:00:00,48.16,48.29,48.14,48.26,152400.0,38.4657,38.5696,38.4498,38.5456,152400.0
2012-03-07 10:10:00,48.25,48.32,48.18,48.31,99100.0,38.5376,38.5935,38.4817,38.5855,99100.0
2012-03-07 10:20:00,48.33,48.36,48.27,48.35,98100.0,38.6015,38.6255,38.5536,38.6175,98100.0
2012-03-07 10:30:00,48.34,48.44,48.34,48.41,133200.0,38.6095,38.6894,38.6095,38.6654,133200.0
2012-03-07 10:40:00,48.41,48.51,48.39,48.47,151400.0,38.6654,38.7453,38.6494,38.7133,151400.0
2012-03-07 10:50:00,48.48,48.49,48.37,48.39,105900.0,38.7213,38.7293,38.6335,38.6494,105900.0
2012-03-07 11:00:00,48.39,48.66,48.38,48.65,75300.0,38.6494,38.8651,38.6415,38.8571,75300.0
2012-03-07 11:10:00,48.65,48.66,48.57,48.59,84500.0,38.8571,38.8651,38.7932,38.8092,84500.0
2012-03-07 11:20:00,48.6,48.62,48.54,48.55,73800.0,38.8172,38.8331,38.7693,38.7772,73800.0
2012-03-07 11:30:00,48.54,48.69,48.54,48.68,120800.0,38.7693,38.8891,38.7693,38.8811,120800.0
2012-03-07 11:40:00,48.68,48.7,48.64,48.68,75600.0,38.8811,38.897,38.8491,38.8811,75600.0
2012-03-07 11:50:00,48.68,48.7,48.62,48.69,66900.0,38.8811,38.897,38.8331,38.8891,66900.0
2012-03-07 12:00:00,48.7,48.72,48.61,48.63,64600.0,38.897,38.913,38.8252,38.8411,64600.0
2012-03-07 12:10:00,48.63,48.65,48.58,48.64,104300.0,38.8411,38.8571,38.8012,38.8491,104300.0
2012-03-07 12:20:00,48.64,48.7,48.62,48.69,57600.0,38.8491,38.897,38.8331,38.8891,57600.0
2012-03-07 12:30:00,48.69,48.72,48.67,48.7,105300.0,38.8891,38.913,38.8731,38.897,105300.0
2012-03-07 12:40:00,48.7,48.75,48.7,48.74,45900.0,38.897,38.937,38.897,38.929,45900.0
2012-03-07 12:50:00,48.75,48.8,48.73,48.76,79900.0,38.937,38.9769,38.921,38.945,79900.0
2012-03-07 13:00:00,48.77,48.78,48.7,48.72,45600.0,38.953,38.9609,38.897,38.913,45600.0
2012-03-07 13:10:00,48.71,48.76,48.69,48.72,49100.0,38.905,38.945,38.8891,38.913,49100.0
2012-03-07 13:20:00,48.72,48.75,48.71,48.71,42400.0,38.913,38.937,38.905,38.905,42400.0
2012-03-07 13:30:00,48.71,48.72,48.68,48.72,29300.0,38.905,38.913,38.8811,38.913,29300.0
2012-03-07 13:40:00,48.71,48.73,48.65,48.69,55300.0,38.905,38.921,38.8571,38.8891,55300.0
2012-03-07 13:50:00,48.68,48.75,48.67,48.74,26800.0,38.8811,38.937,38.8731,38.929,26800.0
2012-03-07 14:00:00,48.74,48.8,48.74,48.78,30800.0,38.929,38.9769,38.929,38.9609,30800.0
2012-03-07 14:10:00,48.77,48.79,48.76,48.76,23200.0,38.953,38.9689,38.945,38.945,23200.0
2012-03-07 14:20:00,48.76,48.78,48.73,48.77,36900.0,38.945,38.9609,38.921,38.953,36900.0
2012-03-07 14:30:00,48.77,48.79,48.73,48.78,65100.0,38.953,38.9689,38.921,38.9609,65100.0
2012-03-07 14:40:00,48.77,48.8,48.75,48.79,29200.0,38.953,38.9769,38.937,38.9689,29200.0
2012-03-07 14:50:00,48.79,48.84,48.79,48.79,27300.0,38.9689,39.0089,38.9689,38.9689,27300.0
2012-03-07 15:00:00,48.8,48.82,48.75,48.75,39200.0,38.9769,38.9929,38.937,38.937,39200.0
2012-03-07 15:10:00,48.76,48.78,48.71,48.78,76000.0,38.945,38.9609,38.905,38.9609,76000.0
2012-03-07 15:20:00,48.77,48.8,48.62,48.63,291000.0,38.953,38.9769,38.8331,38.8411,291000.0
2012-03-07 15:30:00,48.63,48.64,48.6,48.61,204800.0,38.8411,38.8491,38.8172,38.8252,204800.0
2012-03-07 15:40:00,48.61,48.69,48.56,48.62,150800.0,38.8252,38.8891,38.7852,38.8331,150800.0
2012-03-07 15:50:00,48.61,48.65,48.55,48.59,244200.0,38.8252,38.8571,38.7772,38.8092,244200.0
2012-03-08 09:30:00,49.03,49.15,48.75,48.82,149500.0,39.1606,39.2565,38.937,38.9929,149500.0
2012-03-08 09:40:00,48.81,48.92,48.77,48.9,71200.0,38.9849,39.0728,38.953,39.0568,71200.0
2012-03-08 09:50:00,48.89,48.91,48.64,48.68,78700.0,39.0488,39.0648,38.8491,38.8811,78700.0
2012-03-08 10:00:00,48.69,48.75,48.55,48.61,64300.0,38.8891,38.937,38.7772,38.8252,64300.0
2012-03-08 10:10:00,48.62,48.65,48.54,48.6,44200.0,38.8331,38.8571,38.7693,38.8172,44200.0
2012-03-08 10:20:00,48.61,48.62,48.51,48.54,55800.0,38.8252,38.8331,38.7453,38.7693,55800.0
2012-03-08 10:30:00,48.53,48.62,48.51,48.52,56500.0,38.7613,38.8331,38.7453,38.7533,56500.0
2012-03-08 10:40:00,48.52,48.55,48.46,48.48,92500.0,38.7533,38.7772,38.7054,38.7213,92500.0
2012-03-08 10:50:00,48.49,48.62,48.48,48.55,73500.0,38.7293,38.8331,38.7213,38.7772,73500.0
2012-03-08 11:00:00,48.56,48.71,48.56,48.68,59700.0,38.7852,38.905,38.7852,38.8811,59700.0
2012-03-08 11:10:00,48.68,48.93,48.68,48.9,100600.0,38.8811,39.0807,38.8811,39.0568,100600.0
2012-03-08 11:20:00,48.89,49.0,48.89,49.0,95800.0,39.0488,39.1367,39.0488,39.1367,95800.0
2012-03-08 11:30:00,49.0,49.05,48.96,49.04,70600.0,39.1367,39.1766,39.1047,39.1686,70600.0
2012-03-08 11:40:00,49.04,49.09,49.0,49.07,58300.0,39.1686,39.2085,39.1367,39.1926,58300.0
2012-03-08 11:50:00,49.08,49.15,49.08,49.15,46500.0,39.2006,39.2565,39.2006,39.2565,46500.0
2012-03-08 12:00:00,49.15,49.2,49.14,49.2,40400.0,39.2565,39.2964,39.2485,39.2964,40400.0
2012-03-08 12:10:00,49.19,49.24,49.15,49.15,36100.0,39.2884,39.3283,39.2565,39.2565,36100.0
2012-03-08 12:20:00,49.16,49.21,49.15,49.2,40500.0,39.2644,39.3044,39.2565,39.2964,40500.0
2012-03-08 12:30:00,49.2,49.23,49.19,49.23,47500.0,39.2964,39.3204,39.2884,39.3204,47500.0
2012-03-08 12:40:00,49.22,49.23,49.19,49.2,33200.0,39.3124,39.3204,39.2884,39.2964,33200.0
2012-03-08 12:50:00,49.19,49.23,49.16,49.23,62600.0,39.2884,39.3204,39.2644,39.3204,62600.0
2012-03-08 13:00:00,49.23,49.24,49.12,49.12,62400.0,39.3204,39.3283,39.2325,39.2325,62400.0
2012-03-08 13:10:00,49.11,49.16,49.04,49.13,36100.0,39.2245,39.2644,39.1686,39.2405,36100.0
2012-03-08 13:20:00,49.12,49.15,49.06,49.06,61000.0,39.2325,39.2565,39.1846,39.1846,61000.0
2012-03-08 13:30:00,49.07,49.11,49.07,49.09,43400.0,39.1926,39.2245,39.1926,39.2085,43400.0
2012-03-08 13:40:00,49.09,49.1,49.05,49.07,38700.0,39.2085,39.2165,39.1766,39.1926,38700.0
2012-03-08 13:50:00,49.07,49.09,49.03,49.04,56800.0,39.1926,39.2085,39.1606,39.1686,56800.0
2012-03-08 14:00:00,49.04,49.09,49.03,49.03,44000.0,39.1686,39.2085,39.1606,39.1606,44000.0
2012-03-08 14:10:00,49.03,49.07,49.01,49.07,57300.0,39.1606,39.1926,39.1446,39.1926,57300.0
2012-03-08 14:20:00,49.06,49.1,49.05,49.1,51700.0,39.1846,39.2165,39.1766,39.2165,51700.0
2012-03-08 14:30:00,49.1,49.13,49.09,49.11,35600.0,39.2165,39.2405,39.2085,39.2245,35600.0
2012-03-08 14:40:00,49.12,49.22,49.12,49.21,62800.0,39.2325,39.3124,39.2325,39.3044,62800.0
2012-03-08 14:50:00,49.21,49.28,49.2,49.25,105000.0,39.3044,39.3603,39.2964,39.3363,105000.0
2012-03-08 15:00:00,49.26,49.4,49.23,49.39,96500.0,39.3443,39.4561,39.3204,39.4482,96500.0
2012-03-08 15:10:00,49.39,49.5,49.38,49.43,83300.0,39.4482,39.536,39.4402,39.4801,83300.0
2012-03-08 15:20:00,49.43,49.48,49.41,49.45,61600.0,39.4801,39.52,39.4641,39.4961,61600.0
2012-03-08 15:30:00,49.44,49.48,49.36,49.38,118300.0,39.4881,39.52,39.4242,39.4402,118300.0
2012-03-08 15:40:00,49.37,49.45,49.37,49.43,124300.0,39.4322,39.4961,39.4322,39.4801,124300.0
2012-03-08 15:50:00,49.42,49.46,49.4,49.41,294900.0,39.4721,39.5041,39.4561,39.4641,294900.0
2012-03-09 09:30:00,49.66,49.73,49.21,49.73,58200.0,39.6638,39.7197,39.3044,39.7197,58200.0
2012-03-09 09:40:00,49.71,49.92,49.69,49.91,59000.0,39.7037,39.8715,39.6878,39.8635,59000.0
2012-03-09 09:50:00,49.92,49.97,49.82,49.86,78700.0,39.8715,39.9114,39.7916,39.8235,78700.0
2012-03-09 10:00:00,49.85,49.99,49.78,49.98,51700.0,39.8156,39.9274,39.7596,39.9194,51700.0
2012-03-09 10:10:00,49.99,50.0,49.88,49.99,120700.0,39.9274,39.9354,39.8395,39.9274,120700.0
2012-03-09 10:20:00,49.99,50.0,49.83,49.86,98800.0,39.9274,39.9354,39.7996,39.8235,98800.0
2012-03-09 10:30:00,49.87,50.0,49.87,49.97,105900.0,39.8315,39.9354,39.8315,39.9114,105900.0
2012-03-09 10:40:00,49.97,49.99,49.89,49.93,109600.0,39.9114,39.9274,39.8475,39.8795,109600.0
2012-03-09 10:50:00,49.93,49.96,49.89,49.9,104400.0,39.8795,39.9034,39.8475,39.8555,104400.0
2012-03-09 11:00:00,49.9,49.96,49.86,49.95,80400.0,39.8555,39.9034,39.8235,39.8954,80400.0
2012-03-09 11:10:00,49.95,50.03,49.89,49.93,134700.0,39.8954,39.9593,39.8475,39.8795,134700.0
2012-03-09 11:20:00,49.94,49.99,49.93,49.97,45700.0,39.8874,39.9274,39.8795,39.9114,45700.0
2012-03-09 11:30:00,49.97,50.15,49.95,50.15,100600.0,39.9114,40.0552,39.8954,40.0552,100600.0
2012-03-09 11:40:00,50.14,50.15,50.07,50.09,83000.0,40.0472,40.0552,39.9913,40.0072,83000.0
2012-03-09 11:50:00,50.08,50.32,50.08,50.31,143700.0,39.9993,40.191,39.9993,40.183,143700.0
2012-03-09 12:00:00,50.32,50.38,50.2,50.21,100600.0,40.191,40.2389,40.0951,40.1031,100600.0
2012-03-09 12:10:00,50.21,50.29,50.18,50.27,103500.0,40.1031,40.167,40.0791,40.151,103500.0
2012-03-09 12:20:00,50.27,50.3,50.24,50.24,38400.0,40.151,40.175,40.1271,40.1271,38400.0
2012-03-09 12:30:00,50.25,50.33,50.24,50.3,85600.0,40.135,40.1989,40.1271,40.175,85600.0
2012-03-09 12:40:00,50.3,50.3,50.27,50.29,68200.0,40.175,40.175,40.151,40.167,68200.0
2012-03-09 12:50:00,50.29,50.36,50.28,50.28,29900.0,40.167,40.2229,40.159,40.159,29900.0
2012-03-09 13:00:00,50.28,50.3,50.25,50.29,58100.0,40.159,40.175,40.135,40.167,58100.0
2012-03-09 13:10:00,50.28,50.33,50.24,50.32,88900.0,40.159,40.1989,40.1271,40.191,88900.0
2012-03-09 13:20:00,50.33,50.35,50.19,50.2,82700.0,40.1989,40.2149,40.0871,40.0951,82700.0
2012-03-09 13:30:00,50.2,50.35,50.18,50.35,70500.0,40.0951,40.2149,40.0791,40.2149,70500.0
2012-03-09 13:40:00,50.35,50.36,50.32,50.35,76500.0,40.2149,40.2229,40.191,40.2149,76500.0
2012-03-09 13:50:00,50.35,50.37,50.32,50.32,49000.0,40.2149,40.2309,40.191,40.191,49000.0
2012-03-09 14:00:00,50.33,50.35,50.29,50.31,109600.0,40.1989,40.2149,40.167,40.183,109600.0
2012-03-09 14:10:00,50.32,50.33,50.27,50.31,98700.0,40.191,40.1989,40.151,40.183,98700.0
2012-03-09 14:20:00,50.31,50.32,50.26,50.28,40400.0,40.183,40.191,40.143,40.159,40400.0
2012-03-09 14:30:00,50.27,50.32,50.27,50.29,65700.0,40.151,40.191,40.151,40.167,65700.0
2012-03-09 14:40:00,50.3,50.32,50.12,50.12,113500.0,40.175,40.191,40.0312,40.0312,113500.0
2012-03-09 14:50:00,50.11,50.13,49.96,50.02,115400.0,40.0232,40.0392,39.9034,39.9513,115400.0
2012-03-09 15:00:00,50.02,50.12,50.02,50.11,129000.0,39.9513,40.0312,39.9513,40.0232,129000.0
2012-03-09 15:10:00,50.11,50.11,50.0,50.01,82100.0,40.0232,40.0232,39.9354,39.9434,82100.0
2012-03-09 15:20:00,50.01,50.09,49.99,50.06,108300.0,39.9434,40.0072,39.9274,39.9833,108300.0
2012-03-09 15:30:00,50.06,50.07,49.95,50.02,220900.0,39.9833,39.9913,39.8954,39.9513,220900.0
2012-03-09 15:40:00,50.02,50.03,49.86,49.86,193100.0,39.9513,39.9593,39.8235,39.8235,193100.0
2012-03-09 15:50:00,49.87,49.87,49.67,49.84,515900.0,39.8315,39.8315,39.6718,39.8076,515900.0
2012-03-12 09:30:00,49.8,49.82,49.15,49.22,123000.0,39.7756,39.7916,39.2565,39.3124,123000.0
2012-03-12 09:40:00,49.22,49.29,49.21,49.22,78300.0,39.3124,39.3683,39.3044,39.3124,78300.0
2012-03-12 09:50:00,49.22,49.24,48.92,48.97,193900.0,39.3124,39.3283,39.0728,39.1127,193900.0
2012-03-12 10:00:00,48.96,49.01,48.81,48.99,114900.0,39.1047,39.1446,38.9849,39.1287,114900.0
2012-03-12 10:10:00,48.99,49.12,48.94,49.1,70600.0,39.1287,39.2325,39.0887,39.2165,70600.0
2012-03-12 10:20:00,49.1,49.12,48.96,48.97,100600.0,39.2165,39.2325,39.1047,39.1127,100600.0
2012-03-12 10:30:00,48.97,48.98,48.85,48.85,62000.0,39.1127,39.1207,39.0169,39.0169,62000.0
2012-03-12 10:40:00,48.85,49.03,48.85,49.0,67600.0,39.0169,39.1606,39.0169,39.1367,67600.0
2012-03-12 10:50:00,49.0,49.05,48.99,49.05,90100.0,39.1367,39.1766,39.1287,39.1766,90100.0
2012-03-12 11:00:00,49.05,49.05,48.91,48.91,69700.0,39.1766,39.1766,39.0648,39.0648,69700.0
2012-03-12 11:10:00,48.92,49.01,48.92,49.0,45000.0,39.0728,39.1446,39.0728,39.1367,45000.0
2012-03-12 11:20:00,49.0,49.0,48.85,48.86,57600.0,39.1367,39.1367,39.0169,39.0248,57600.0
2012-03-12 11:30:00,48.86,48.89,48.81,48.83,44900.0,39.0248,39.0488,38.9849,39.0009,44900.0
2012-03-12 11:40:00,48.83,48.83,48.67,48.77,76200.0,39.0009,39.0009,38.8731,38.953,76200.0
2012-03-12 11:50:00,48.76,48.88,48.76,48.86,77000.0,38.945,39.0408,38.945,39.0248,77000.0
2012-03-12 12:00:00,48.86,49.03,48.81,49.0,160400.0,39.0248,39.1606,38.9849,39.1367,160400.0
2012-03-12 12:10:00,49.0,49.15,48.98,49.12,48900.0,39.1367,39.2565,39.1207,39.2325,48900.0
2012-03-12 12:20:00,49.11,49.13,49.06,49.08,43000.0,39.2245,39.2405,39.1846,39.2006,43000.0
2012-03-12 12:30:00,49.07,49.09,48.99,49.03,40200.0,39.1926,39.2085,39.1287,39.1606,40200.0
2012-03-12 12:40:00,49.03,49.09,49.01,49.07,27800.0,39.1606,39.2085,39.1446,39.1926,27800.0
2012-03-12 12:50:00,49.07,49.07,49.0,49.03,21500.0,39.1926,39.1926,39.1367,39.1606,21500.0
2012-03-12 13:00:00,49.03,49.04,49.0,49.02,76400.0,39.1606,39.1686,39.1367,39.1526,76400.0
2012-03-12 13:10:00,49.02,49.08,49.01,49.05,44900.0,39.1526,39.2006,39.1446,39.1766,44900.0
2012-03-12 13:20:00,49.05,49.16,49.05,49.13,32900.0,39.1766,39.2644,39.1766,39.2405,32900.0
2012-03-12 13:30:00,49.12,49.19,49.11,49.13,37000.0,39.2325,39.2884,39.2245,39.2405,37000.0
2012-03-12 13:40:00,49.14,49.27,49.05,49.1,137100.0,39.2485,39.3523,39.1766,39.2165,137100.0
2012-03-12 13:50:00,49.1,49.14,49.03,49.03,29600.0,39.2165,39.2485,39.1606,39.1606,29600.0
2012-03-12 14:00:00,49.03,49.03,48.97,48.99,29900.0,39.1606,39.1606,39.1127,39.1287,29900.0
2012-03-12 14:10:00,48.99,49.01,48.96,48.98,53100.0,39.1287,39.1446,39.1047,39.1207,53100.0
2012-03-12 14:20:00,48.99,49.02,48.97,49.0,47800.0,39.1287,39.1526,39.1127,39.1367,47800.0
2012-03-12 14:30:00,49.0,49.01,48.94,48.96,55500.0,39.1367,39.1446,39.0887,39.1047,55500.0
2012-03-12 14:40:00,48.96,49.03,48.95,49.02,47400.0,39.1047,39.1606,39.0967,39.1526,47400.0
2012-03-12 14:50:00,49.02,49.05,48.99,49.05,36100.0,39.1526,39.1766,39.1287,39.1766,36100.0
2012-03-12 15:00:00,49.06,49.07,48.99,48.99,48000.0,39.1846,39.1926,39.1287,39.1287,48000.0
2012-03-12 15:10:00,48.99,49.06,48.98,49.04,40100.0,39.1287,39.1846,39.1207,39.1686,40100.0
2012-03-12 15:20:00,49.04,49.09,49.0,49.02,84600.0,39.1686,39.2085,39.1367,39.1526,84600.0
2012-03-12 15:30:00,49.03,49.06,48.92,48.97,104100.0,39.1606,39.1846,39.0728,39.1127,104100.0
2012-03-12 15:40:00,48.96,49.0,48.89,48.98,173300.0,39.1047,39.1367,39.0488,39.1207,173300.0
2012-03-12 15:50:00,48.98,49.02,48.93,48.98,282100.0,39.1207,39.1526,39.0807,39.1207,282100.0
2012-03-13 09:30:00,49.38,49.64,49.35,49.64,94500.0,39.4402,39.6478,39.4162,39.6478,94500.0
2012-03-13 09:40:00,49.65,49.71,49.54,49.61,47300.0,39.6558,39.7037,39.568,39.6239,47300.0
2012-03-13 09:50:00,49.6,49.64,49.52,49.61,41500.0,39.6159,39.6478,39.552,39.6239,41500.0
2012-03-13 10:00:00,49.62,49.69,49.54,49.65,33500.0,39.6319,39.6878,39.568,39.6558,33500.0
2012-03-13 10:10:00,49.65,49.69,49.63,49.64,59600.0,39.6558,39.6878,39.6398,39.6478,59600.0
2012-03-13 10:20:00,49.64,49.7,49.63,49.69,31400.0,39.6478,39.6958,39.6398,39.6878,31400.0
2012-03-13 10:30:00,49.69,49.92,49.69,49.87,49400.0,39.6878,39.8715,39.6878,39.8315,49400.0
2012-03-13 10:40:00,49.89,49.95,49.88,49.9,50800.0,39.8475,39.8954,39.8395,39.8555,50800.0
2012-03-13 10:50:00,49.91,49.94,49.82,49.82,57400.0,39.8635,39.8874,39.7916,39.7916,57400.0
2012-03-13 11:00:00,49.82,49.89,49.77,49.8,51100.0,39.7916,39.8475,39.7517,39.7756,51100.0
2012-03-13 11:10:00,49.8,49.88,49.79,49.81,34600.0,39.7756,39.8395,39.7676,39.7836,34600.0
2012-03-13 11:20:00,49.8,49.89,49.78,49.82,102200.0,39.7756,39.8475,39.7596,39.7916,102200.0
2012-03-13 11:30:00,49.82,49.97,49.82,49.96,56600.0,39.7916,39.9114,39.7916,39.9034,56600.0
2012-03-13 11:40:00,49.97,50.02,49.89,49.89,39900.0,39.9114,39.9513,39.8475,39.8475,39900.0
2012-03-13 11:50:00,49.89,49.95,49.86,49.89,49000.0,39.8475,39.8954,39.8235,39.8475,49000.0
2012-03-13 12:00:00,49.89,49.89,49.83,49.83,21700.0,39.8475,39.8475,39.7996,39.7996,21700.0
2012-03-13 12:10:00,49.84,49.85,49.75,49.79,44800.0,39.8076,39.8156,39.7357,39.7676,44800.0
2012-03-13 12:20:00,49.8,49.8,49.67,49.68,43500.0,39.7756,39.7756,39.6718,39.6798,43500.0
2012-03-13 12:30:00,49.69,49.78,49.69,49.76,28000.0,39.6878,39.7596,39.6878,39.7437,28000.0
2012-03-13 12:40:00,49.76,49.83,49.75,49.83,48200.0,39.7437,39.7996,39.7357,39.7996,48200.0
2012-03-13 12:50:00,49.83,49.86,49.78,49.81,43500.0,39.7996,39.8235,39.7596,39.7836,43500.0
2012-03-13 13:00:00,49.81,49.86,49.8,49.82,25000.0,39.7836,39.8235,39.7756,39.7916,25000.0
2012-03-13 13:10:00,49.82,49.92,49.82,49.89,53700.0,39.7916,39.8715,39.7916,39.8475,53700.0
2012-03-13 13:20:00,49.9,49.93,49.88,49.91,44300.0,39.8555,39.8795,39.8395,39.8635,44300.0
2012-03-13 13:30:00,49.91,49.93,49.87,49.89,68400.0,39.8635,39.8795,39.8315,39.8475,68400.0
2012-03-13 13:40:00,49.89,49.95,49.89,49.93,49700.0,39.8475,39.8954,39.8475,39.8795,49700.0
2012-03-13 13:50:00,49.93,49.94,49.89,49.9,33000.0,39.8795,39.8874,39.8475,39.8555,33000.0
2012-03-13 14:00:00,49.89,49.92,49.87,49.92,32900.0,39.8475,39.8715,39.8315,39.8715,32900.0
2012-03-13 14:10:00,49.91,49.97,49.88,49.97,65000.0,39.8635,39.9114,39.8395,39.9114,65000.0
2012-03-13 14:20:00,49.97,50.03,49.97,50.01,101900.0,39.9114,39.9593,39.9114,39.9434,101900.0
2012-03-13 14:30:00,50.0,50.02,49.96,50.02,137400.0,39.9354,39.9513,39.9034,39.9513,137400.0
2012-03-13 14:40:00,50.02,50.09,50.0,50.05,58900.0,39.9513,40.0072,39.9354,39.9753,58900.0
2012-03-13 14:50:00,50.04,50.08,49.96,50.07,90300.0,39.9673,39.9993,39.9034,39.9913,90300.0
2012-03-13 15:00:00,50.08,50.55,50.07,50.41,217400.0,39.9993,40.3747,39.9913,40.2628,217400.0
2012-03-13 15:10:00,50.41,50.64,50.4,50.61,218100.0,40.2628,40.4465,40.2548,40.4226,218100.0
2012-03-13 15:20:00,50.62,50.95,50.53,50.53,532400.0,40.4306,40.6941,40.3587,40.3587,532400.0
2012-03-13 15:30:00,50.54,50.97,50.53,50.94,356900.0,40.3667,40.7101,40.3587,40.6861,356900.0
2012-03-13 15:40:00,50.94,51.09,50.74,50.75,485300.0,40.6861,40.806,40.5264,40.5344,485300.0
2012-03-13 15:50:00,50.75,50.95,50.75,50.92,691400.0,40.5344,40.6941,40.5344,40.6702,691400.0
2012-03-14 09:30:00,50.86,51.25,50.71,51.25,385100.0,40.6223,40.9337,40.5024,40.9337,385100.0
2012-03-14 09:40:00,51.24,52.33,51.16,52.13,514400.0,40.9258,41.7964,40.8619,41.6366,514400.0
2012-03-14 09:50:00,52.13,52.23,51.99,52.07,259200.0,41.6366,41.7165,41.5248,41.5887,259200.0
2012-03-14 10:00:00,52.08,52.78,52.08,52.61,450700.0,41.5967,42.1558,41.5967,42.02,450700.0
2012-03-14 10:10:00,52.61,52.98,52.52,52.93,390000.0,42.02,42.3155,41.9481,42.2756,390000.0
2012-03-14 10:20:00,52.93,53.0,52.61,52.68,392600.0,42.2756,42.3315,42.02,42.0759,392600.0
2012-03-14 10:30:00,52.7,52.78,52.6,52.76,292700.0,42.0919,42.1558,42.012,42.1398,292700.0
2012-03-14 10:40:00,52.76,52.77,52.52,52.62,155800.0,42.1398,42.1478,41.9481,42.028,155800.0
2012-03-14 10:50:00,52.63,52.64,52.35,52.53,239500.0,42.036,42.044,41.8123,41.9561,239500.0
2012-03-14 11:00:00,52.53,52.6,52.39,52.53,246600.0,41.9561,42.012,41.8443,41.9561,246600.0
2012-03-14 11:10:00,52.54,52.58,52.2,52.25,185800.0,41.9641,41.996,41.6925,41.7325,185800.0
2012-03-14 11:20:00,52.26,52.42,52.23,52.3,127800.0,41.7404,41.8682,41.7165,41.7724,127800.0
2012-03-14 11:30:00,52.3,52.56,52.29,52.49,125500.0,41.7724,41.9801,41.7644,41.9241,125500.0
2012-03-14 11:40:00,52.49,52.59,52.38,52.39,130300.0,41.9241,42.004,41.8363,41.8443,130300.0
2012-03-14 11:50:00,52.39,52.44,52.33,52.41,108400.0,41.8443,41.8842,41.7964,41.8602,108400.0
2012-03-14 12:00:00,52.41,52.51,52.39,52.42,133800.0,41.8602,41.9401,41.8443,41.8682,133800.0
2012-03-14 12:10:00,52.42,52.43,52.24,52.25,118800.0,41.8682,41.8762,41.7245,41.7325,118800.0
2012-03-14 12:20:00,52.24,52.31,52.18,52.3,132900.0,41.7245,41.7804,41.6765,41.7724,132900.0
2012-03-14 12:30:00,52.3,52.42,52.25,52.37,86100.0,41.7724,41.8682,41.7325,41.8283,86100.0
2012-03-14 12:40:00,52.36,52.56,52.34,52.49,80500.0,41.8203,41.9801,41.8043,41.9241,80500.0
2012-03-14 12:50:00,52.5,52.52,52.41,52.49,63300.0,41.9321,41.9481,41.8602,41.9241,63300.0
2012-03-14 13:00:00,52.49,52.51,52.37,52.5,59400.0,41.9241,41.9401,41.8283,41.9321,59400.0
2012-03-14 13:10:00,52.5,52.58,52.5,52.58,133000.0,41.9321,41.996,41.9321,41.996,133000.0
2012-03-14 13:20:00,52.58,52.83,52.54,52.82,198800.0,41.996,42.1957,41.9641,42.1877,198800.0
2012-03-14 13:30:00,52.83,52.84,52.57,52.64,227500.0,42.1957,42.2037,41.988,42.044,227500.0
2012-03-14 13:40:00,52.64,52.68,52.47,52.53,102200.0,42.044,42.0759,41.9082,41.9561,102200.0
2012-03-14 13:50:00,52.53,52.54,52.28,52.29,131300.0,41.9561,41.9641,41.7564,41.7644,131300.0
2012-03-14 14:00:00,52.29,52.35,52.25,52.29,119000.0,41.7644,41.8123,41.7325,41.7644,119000.0
2012-03-14 14:10:00,52.29,52.29,52.16,52.25,183300.0,41.7644,41.7644,41.6606,41.7325,183300.0
2012-03-14 14:20:00,52.25,52.38,52.18,52.27,200200.0,41.7325,41.8363,41.6765,41.7484,200200.0
2012-03-14 14:30:00,52.27,52.36,52.22,52.3,163900.0,41.7484,41.8203,41.7085,41.7724,163900.0
2012-03-14 14:40:00,52.31,52.4,52.21,52.26,144700.0,41.7804,41.8523,41.7005,41.7404,144700.0
2012-03-14 14:50:00,52.27,52.44,52.2,52.44,156400.0,41.7484,41.8842,41.6925,41.8842,156400.0
2012-03-14 15:00:00,52.43,52.46,52.25,52.3,209000.0,41.8762,41.9002,41.7325,41.7724,209000.0
2012-03-14 15:10:00,52.3,52.39,52.24,52.25,192000.0,41.7724,41.8443,41.7245,41.7325,192000.0
2012-03-14 15:20:00,52.24,52.47,52.24,52.44,210900.0,41.7245,41.9082,41.7245,41.8842,210900.0
2012-03-14 15:30:00,52.45,52.48,52.28,52.35,200200.0,41.8922,41.9162,41.7564,41.8123,200200.0
2012-03-14 15:40:00,52.35,52.4,52.26,52.3,245100.0,41.8123,41.8523,41.7404,41.7724,245100.0
2012-03-14 15:50:00,52.3,52.37,52.26,52.36,513000.0,41.7724,41.8283,41.7404,41.8203,513000.0
2012-03-15 09:30:00,51.9,52.45,51.87,52.15,3605800.0,41.4529,41.8922,41.4289,41.6526,3605800.0
2012-03-15 09:40:00,52.15,52.24,51.88,52.2,2033900.0,41.6526,41.7245,41.4369,41.6925,2033900.0
2012-03-15 09:50:00,52.19,52.31,52.1,52.27,1376200.0,41.6845,41.7804,41.6126,41.7484,1376200.0
2012-03-15 10:00:00,52.27,52.62,52.25,52.45,1307900.0,41.7484,42.028,41.7325,41.8922,1307900.0
2012-03-15 10:10:00,52.45,52.61,52.31,52.6,732400.0,41.8922,42.02,41.7804,42.012,732400.0
2012-03-15 10:20:00,52.61,52.65,52.45,52.5,393600.0,42.02,42.0519,41.8922,41.9321,393600.0
2012-03-15 10:30:00,52.5,52.64,52.48,52.54,307900.0,41.9321,42.044,41.9162,41.9641,307900.0
2012-03-15 10:40:00,52.54,52.93,52.49,52.83,751300.0,41.9641,42.2756,41.9241,42.1957,751300.0
2012-03-15 10:50:00,52.84,52.85,52.7,52.84,377000.0,42.2037,42.2117,42.0919,42.2037,377000.0
2012-03-15 11:00:00,52.84,52.9,52.78,52.87,299900.0,42.2037,42.2516,42.1558,42.2277,299900.0
2012-03-15 11:10:00,52.88,52.91,52.84,52.89,460700.0,42.2356,42.2596,42.2037,42.2436,460700.0
2012-03-15 11:20:00,52.89,53.14,52.87,53.12,409800.0,42.2436,42.4433,42.2277,42.4273,409800.0
2012-03-15 11:30:00,53.12,53.19,52.9,53.05,399100.0,42.4273,42.4832,42.2516,42.3714,399100.0
2012-03-15 11:40:00,53.06,53.23,53.02,53.12,292700.0,42.3794,42.5152,42.3475,42.4273,292700.0
2012-03-15 11:50:00,53.12,53.15,52.84,52.84,177800.0,42.4273,42.4513,42.2037,42.2037,177800.0
2012-03-15 12:00:00,52.85,53.14,52.81,53.13,289200.0,42.2117,42.4433,42.1797,42.4353,289200.0
2012-03-15 12:10:00,53.13,53.2,53.05,53.11,220900.0,42.4353,42.4912,42.3714,42.4193,220900.0
2012-03-15 12:20:00,53.12,53.3,53.12,53.23,169900.0,42.4273,42.5711,42.4273,42.5152,169900.0
2012-03-15 12:30:00,53.23,53.4,53.22,53.35,196300.0,42.5152,42.651,42.5072,42.611,196300.0
2012-03-15 12:40:00,53.35,53.6,53.33,53.55,267000.0,42.611,42.8107,42.5951,42.7708,267000.0
2012-03-15 12:50:00,53.56,53.6,53.22,53.28,196400.0,42.7788,42.8107,42.5072,42.5551,196400.0
2012-03-15 13:00:00,53.26,53.36,53.18,53.3,113000.0,42.5391,42.619,42.4753,42.5711,113000.0
2012-03-15 13:10:00,53.3,53.63,53.29,53.49,204700.0,42.5711,42.8347,42.5631,42.7229,204700.0
2012-03-15 13:20:00,53.5,53.55,53.45,53.46,152400.0,42.7308,42.7708,42.6909,42.6989,152400.0
2012-03-15 13:30:00,53.46,53.49,53.34,53.4,102300.0,42.6989,42.7229,42.603,42.651,102300.0
2012-03-15 13:40:00,53.4,53.5,53.4,53.48,144500.0,42.651,42.7308,42.651,42.7149,144500.0
2012-03-15 13:50:00,53.49,53.73,53.46,53.73,209900.0,42.7229,42.9145,42.6989,42.9145,209900.0
2012-03-15 14:00:00,53.73,53.84,53.7,53.8,322300.0,42.9145,43.0024,42.8906,42.9705,322300.0
2012-03-15 14:10:00,53.8,53.87,53.75,53.82,181900.0,42.9705,43.0264,42.9305,42.9864,181900.0
2012-03-15 14:20:00,53.82,53.93,53.8,53.91,200900.0,42.9864,43.0743,42.9705,43.0583,200900.0
2012-03-15 14:30:00,53.91,53.92,53.8,53.86,433600.0,43.0583,43.0663,42.9705,43.0184,433600.0
2012-03-15 14:40:00,53.86,53.97,53.85,53.93,314200.0,43.0184,43.1062,43.0104,43.0743,314200.0
2012-03-15 14:50:00,53.93,54.05,53.9,54.02,329500.0,43.0743,43.1701,43.0503,43.1462,329500.0
2012-03-15 15:00:00,54.02,54.2,53.99,54.15,464900.0,43.1462,43.2899,43.1222,43.25,464900.0
2012-03-15 15:10:00,54.15,54.16,54.02,54.08,217600.0,43.25,43.258,43.1462,43.1941,217600.0
2012-03-15 15:20:00,54.09,54.12,53.97,54.0,417200.0,43.2021,43.226,43.1062,43.1302,417200.0
2012-03-15 15:30:00,54.0,54.14,53.94,53.94,654900.0,43.1302,43.242,43.0823,43.0823,654900.0
2012-03-15 15:40:00,53.94,53.96,53.41,53.42,897100.0,43.0823,43.0982,42.659,42.6669,897100.0
2012-03-15 15:50:00,53.42,53.72,53.41,53.62,1163500.0,42.6669,42.9066,42.659,42.8267,1163500.0
2012-03-16 09:30:00,54.15,54.69,54.15,54.5,1323300.0,43.25,43.6813,43.25,43.5295,1323300.0
2012-03-16 09:40:00,54.5,54.64,54.28,54.36,332500.0,43.5295,43.6414,43.3538,43.4177,332500.0
2012-03-16 09:50:00,54.37,54.38,53.99,54.08,468700.0,43.4257,43.4337,43.1222,43.1941,468700.0
2012-03-16 10:00:00,54.08,54.53,54.08,54.42,221900.0,43.1941,43.5535,43.1941,43.4657,221900.0
2012-03-16 10:10:00,54.43,54.43,54.27,54.3,145500.0,43.4736,43.4736,43.3458,43.3698,145500.0
2012-03-16 10:20:00,54.3,54.36,54.21,54.3,131700.0,43.3698,43.4177,43.2979,43.3698,131700.0
2012-03-16 10:30:00,54.29,54.48,54.24,54.48,131200.0,43.3618,43.5136,43.3219,43.5136,131200.0
2012-03-16 10:40:00,54.48,54.59,54.43,54.49,150400.0,43.5136,43.6014,43.4736,43.5216,150400.0
2012-03-16 10:50:00,54.5,54.65,54.37,54.65,233600.0,43.5295,43.6494,43.4257,43.6494,233600.0
2012-03-16 11:00:00,54.64,55.0,54.63,54.89,393700.0,43.6414,43.9289,43.6334,43.841,393700.0
2012-03-16 11:10:00,54.89,54.93,54.8,54.87,158500.0,43.841,43.873,43.7692,43.8251,158500.0
2012-03-16 11:20:00,54.87,54.96,54.87,54.91,217200.0,43.8251,43.897,43.8251,43.857,217200.0
2012-03-16 11:30:00,54.91,54.96,54.88,54.89,151100.0,43.857,43.897,43.8331,43.841,151100.0
2012-03-16 11:40:00,54.9,54.99,54.88,54.98,188600.0,43.849,43.9209,43.8331,43.9129,188600.0
2012-03-16 11:50:00,54.98,55.0,54.9,54.91,211900.0,43.9129,43.9289,43.849,43.857,211900.0
2012-03-16 12:00:00,54.91,54.94,54.71,54.75,148900.0,43.857,43.881,43.6973,43.7292,148900.0
2012-03-16 12:10:00,54.76,54.84,54.75,54.77,58900.0,43.7372,43.8011,43.7292,43.7452,58900.0
2012-03-16 12:20:00,54.76,54.77,54.6,54.6,94300.0,43.7372,43.7452,43.6094,43.6094,94300.0
2012-03-16 12:30:00,54.6,54.76,54.6,54.75,93900.0,43.6094,43.7372,43.6094,43.7292,93900.0
2012-03-16 12:40:00,54.75,54.78,54.68,54.69,124400.0,43.7292,43.7532,43.6733,43.6813,124400.0
2012-03-16 12:50:00,54.68,54.71,54.56,54.6,110200.0,43.6733,43.6973,43.5775,43.6094,110200.0
2012-03-16 13:00:00,54.59,54.6,54.51,54.56,81800.0,43.6014,43.6094,43.5375,43.5775,81800.0
2012-03-16 13:10:00,54.56,54.57,54.45,54.55,202800.0,43.5775,43.5855,43.4896,43.5695,202800.0
2012-03-16 13:20:00,54.55,54.57,54.48,54.5,75300.0,43.5695,43.5855,43.5136,43.5295,75300.0
2012-03-16 13:30:00,54.51,54.57,54.49,54.52,205300.0,43.5375,43.5855,43.5216,43.5455,205300.0
2012-03-16 13:40:00,54.52,54.52,54.36,54.43,50300.0,43.5455,43.5455,43.4177,43.4736,50300.0
2012-03-16 13:50:00,54.43,54.54,54.43,54.48,119200.0,43.4736,43.5615,43.4736,43.5136,119200.0
2012-03-16 14:00:00,54.49,54.56,54.46,54.5,89600.0,43.5216,43.5775,43.4976,43.5295,89600.0
2012-03-16 14:10:00,54.5,54.56,54.45,54.56,52500.0,43.5295,43.5775,43.4896,43.5775,52500.0
2012-03-16 14:20:00,54.55,54.55,54.45,54.48,50800.0,43.5695,43.5695,43.4896,43.5136,50800.0
2012-03-16 14:30:00,54.47,54.49,54.46,54.48,67300.0,43.5056,43.5216,43.4976,43.5136,67300.0
2012-03-16 14:40:00,54.48,54.56,54.45,54.51,63000.0,43.5136,43.5775,43.4896,43.5375,63000.0
2012-03-16 14:50:00,54.51,54.51,54.39,54.41,59800.0,43.5375,43.5375,43.4417,43.4577,59800.0
2012-03-16 15:00:00,54.41,54.45,54.37,54.39,98700.0,43.4577,43.4896,43.4257,43.4417,98700.0
2012-03-16 15:10:00,54.38,54.38,54.15,54.23,240900.0,43.4337,43.4337,43.25,43.3139,240900.0
2012-03-16 15:20:00,54.23,54.29,54.2,54.23,157400.0,43.3139,43.3618,43.2899,43.3139,157400.0
2012-03-16 15:30:00,54.23,54.32,54.22,54.32,171500.0,43.3139,43.3858,43.3059,43.3858,171500.0
2012-03-16 15:40:00,54.32,54.52,54.3,54.51,266700.0,43.3858,43.5455,43.3698,43.5375,266700.0
2012-03-16 15:50:00,54.52,54.52,54.44,54.5,474100.0,43.5455,43.5455,43.4816,43.5295,474100.0
2012-03-19 09:30:00,54.99,55.0,54.6,54.85,497900.0,43.9209,43.9289,43.6094,43.8091,497900.0
2012-03-19 09:40:00,54.84,55.32,54.83,55.23,304700.0,43.8011,44.1845,43.7931,44.1126,304700.0
2012-03-19 09:50:00,55.23,55.41,55.11,55.37,378800.0,44.1126,44.2564,44.0168,44.2244,378800.0
2012-03-19 10:00:00,55.36,55.38,55.06,55.1,260100.0,44.2164,44.2324,43.9768,44.0088,260100.0
2012-03-19 10:10:00,55.1,55.27,55.09,55.17,451600.0,44.0088,44.1446,44.0008,44.0647,451600.0
2012-03-19 10:20:00,55.18,55.22,55.11,55.15,402700.0,44.0727,44.1046,44.0168,44.0487,402700.0
2012-03-19 10:30:00,55.14,55.36,55.13,55.33,171300.0,44.0407,44.2164,44.0327,44.1925,171300.0
2012-03-19 10:40:00,55.32,55.39,55.29,55.36,201200.0,44.1845,44.2404,44.1605,44.2164,201200.0
2012-03-19 10:50:00,55.35,55.38,55.3,55.37,132800.0,44.2084,44.2324,44.1685,44.2244,132800.0
2012-03-19 11:00:00,55.37,55.48,55.34,55.46,162800.0,44.2244,44.3123,44.2005,44.2963,162800.0
2012-03-19 11:10:00,55.47,55.54,55.39,55.54,138000.0,44.3043,44.3602,44.2404,44.3602,138000.0
2012-03-19 11:20:00,55.54,55.72,55.53,55.66,275000.0,44.3602,44.504,44.3522,44.456,275000.0
2012-03-19 11:30:00,55.65,55.72,55.58,55.72,199900.0,44.4481,44.504,44.3922,44.504,199900.0
2012-03-19 11:40:00,55.73,55.92,55.72,55.8,341300.0,44.512,44.6637,44.504,44.5679,341300.0
2012-03-19 11:50:00,55.8,55.86,55.78,55.82,177200.0,44.5679,44.6158,44.5519,44.5838,177200.0
2012-03-19 12:00:00,55.82,55.82,55.69,55.75,65700.0,44.5838,44.5838,44.48,44.5279,65700.0
2012-03-19 12:10:00,55.75,55.92,55.71,55.86,99200.0,44.5279,44.6637,44.496,44.6158,99200.0
2012-03-19 12:20:00,55.85,55.86,55.71,55.73,101300.0,44.6078,44.6158,44.496,44.512,101300.0
2012-03-19 12:30:00,55.72,55.8,55.67,55.76,89500.0,44.504,44.5679,44.464,44.5359,89500.0
2012-03-19 12:40:00,55.76,55.92,55.75,55.87,71900.0,44.5359,44.6637,44.5279,44.6238,71900.0
2012-03-19 12:50:00,55.88,56.05,55.84,55.96,106100.0,44.6318,44.7675,44.5998,44.6957,106100.0
2012-03-19 13:00:00,55.96,56.03,55.9,55.99,132100.0,44.6957,44.7516,44.6477,44.7196,132100.0
2012-03-19 13:10:00,55.99,56.01,55.87,55.87,114400.0,44.7196,44.7356,44.6238,44.6238,114400.0
2012-03-19 13:20:00,55.87,56.01,55.85,55.98,87900.0,44.6238,44.7356,44.6078,44.7116,87900.0
2012-03-19 13:30:00,55.97,56.19,55.97,56.1,85100.0,44.7036,44.8794,44.7036,44.8075,85100.0
2012-03-19 13:40:00,56.1,56.13,56.08,56.11,53300.0,44.8075,44.8314,44.7915,44.8155,53300.0
2012-03-19 13:50:00,56.1,56.1,55.82,55.82,104800.0,44.8075,44.8075,44.5838,44.5838,104800.0
2012-03-19 14:00:00,55.83,55.9,55.75,55.85,104300.0,44.5918,44.6477,44.5279,44.6078,104300.0
2012-03-19 14:10:00,55.86,55.87,55.75,55.75,68400.0,44.6158,44.6238,44.5279,44.5279,68400.0
2012-03-19 14:20:00,55.75,55.8,55.71,55.75,70200.0,44.5279,44.5679,44.496,44.5279,70200.0
2012-03-19 14:30:00,55.75,55.76,55.53,55.53,115700.0,44.5279,44.5359,44.3522,44.3522,115700.0
2012-03-19 14:40:00,55.53,55.54,55.47,55.53,71200.0,44.3522,44.3602,44.3043,44.3522,71200.0
2012-03-19 14:50:00,55.53,55.56,55.28,55.28,93400.0,44.3522,44.3762,44.1525,44.1525,93400.0
2012-03-19 15:00:00,55.28,55.37,55.26,55.31,223100.0,44.1525,44.2244,44.1366,44.1765,223100.0
2012-03-19 15:10:00,55.31,55.36,55.23,55.25,162800.0,44.1765,44.2164,44.1126,44.1286,162800.0
2012-03-19 15:20:00,55.25,55.34,55.11,55.11,204400.0,44.1286,44.2005,44.0168,44.0168,204400.0
2012-03-19 15:30:00,55.13,55.3,55.11,55.23,238800.0,44.0327,44.1685,44.0168,44.1126,238800.0
2012-03-19 15:40:00,55.24,55.25,55.11,55.11,259800.0,44.1206,44.1286,44.0168,44.0168,259800.0
2012-03-19 15:50:00,55.11,55.14,54.96,55.11,472000.0,44.0168,44.0407,43.897,44.0168,472000.0
2012-03-20 09:30:00,54.91,55.0,54.66,54.88,189800.0,43.857,43.9289,43.6573,43.8331,189800.0
2012-03-20 09:40:00,54.89,54.93,54.36,54.4,231100.0,43.841,43.873,43.4177,43.4497,231100.0
2012-03-20 09:50:00,54.4,54.71,54.39,54.59,319200.0,43.4497,43.6973,43.4417,43.6014,319200.0
2012-03-20 10:00:00,54.58,54.88,54.49,54.85,224100.0,43.5934,43.8331,43.5216,43.8091,224100.0
2012-03-20 10:10:00,54.86,54.93,54.7,54.72,201600.0,43.8171,43.873,43.6893,43.7053,201600.0
2012-03-20 10:20:00,54.73,54.87,54.62,54.75,168800.0,43.7132,43.8251,43.6254,43.7292,168800.0
2012-03-20 10:30:00,54.76,54.96,54.76,54.83,118700.0,43.7372,43.897,43.7372,43.7931,118700.0
2012-03-20 10:40:00,54.83,55.13,54.83,55.12,215700.0,43.7931,44.0327,43.7931,44.0247,215700.0
2012-03-20 10:50:00,55.12,55.21,55.05,55.1,111700.0,44.0247,44.0966,43.9688,44.0088,111700.0
2012-03-20 11:00:00,55.1,55.21,55.09,55.15,77700.0,44.0088,44.0966,44.0008,44.0487,77700.0
2012-03-20 11:10:00,55.15,55.15,54.76,54.8,323300.0,44.0487,44.0487,43.7372,43.7692,323300.0
2012-03-20 11:20:00,54.79,54.86,54.67,54.73,300500.0,43.7612,43.8171,43.6653,43.7132,300500.0
2012-03-20 11:30:00,54.74,54.79,54.63,54.74,113600.0,43.7212,43.7612,43.6334,43.7212,113600.0
2012-03-20 11:40:00,54.75,54.75,54.58,54.62,97200.0,43.7292,43.7292,43.5934,43.6254,97200.0
2012-03-20 11:50:00,54.6,54.66,54.57,54.62,129300.0,43.6094,43.6573,43.5855,43.6254,129300.0
2012-03-20 12:00:00,54.62,54.7,54.52,54.69,102800.0,43.6254,43.6893,43.5455,43.6813,102800.0
2012-03-20 12:10:00,54.69,54.75,54.65,54.74,53600.0,43.6813,43.7292,43.6494,43.7212,53600.0
2012-03-20 12:20:00,54.74,54.74,54.63,54.64,52400.0,43.7212,43.7212,43.6334,43.6414,52400.0
2012-03-20 12:30:00,54.64,54.79,54.64,54.79,82200.0,43.6414,43.7612,43.6414,43.7612,82200.0
2012-03-20 12:40:00,54.8,54.82,54.57,54.58,86100.0,43.7692,43.7851,43.5855,43.5934,86100.0
2012-03-20 12:50:00,54.57,54.73,54.55,54.68,81800.0,43.5855,43.7132,43.5695,43.6733,81800.0
2012-03-20 13:00:00,54.69,54.75,54.66,54.73,71000.0,43.6813,43.7292,43.6573,43.7132,71000.0
2012-03-20 13:10:00,54.73,54.8,54.73,54.79,61800.0,43.7132,43.7692,43.7132,43.7612,61800.0
2012-03-20 13:20:00,54.79,54.83,54.74,54.83,40500.0,43.7612,43.7931,43.7212,43.7931,40500.0
2012-03-20 13:30:00,54.82,54.89,54.77,54.86,159900.0,43.7851,43.841,43.7452,43.8171,159900.0
2012-03-20 13:40:00,54.88,55.03,54.86,55.02,75500.0,43.8331,43.9529,43.8171,43.9449,75500.0
2012-03-20 13:50:00,55.02,55.11,54.91,55.11,97700.0,43.9449,44.0168,43.857,44.0168,97700.0
2012-03-20 14:00:00,55.11,55.14,54.94,54.97,141400.0,44.0168,44.0407,43.881,43.9049,141400.0
2012-03-20 14:10:00,54.97,55.2,54.87,55.1,184600.0,43.9049,44.0886,43.8251,44.0088,184600.0
2012-03-20 14:20:00,55.09,55.11,54.99,55.09,123200.0,44.0008,44.0168,43.9209,44.0008,123200.0
2012-03-20 14:30:00,55.09,55.34,55.09,55.33,169500.0,44.0008,44.2005,44.0008,44.1925,169500.0
2012-03-20 14:40:00,55.34,55.35,55.2,55.2,109200.0,44.2005,44.2084,44.0886,44.0886,109200.0
2012-03-20 14:50:00,55.2,55.22,55.15,55.19,63800.0,44.0886,44.1046,44.0487,44.0807,63800.0
2012-03-20 15:00:00,55.18,55.31,55.18,55.25,150400.0,44.0727,44.1765,44.0727,44.1286,150400.0
2012-03-20 15:10:00,55.25,55.26,55.15,55.2,114000.0,44.1286,44.1366,44.0487,44.0886,114000.0
2012-03-20 15:20:00,55.2,55.22,55.07,55.1,130100.0,44.0886,44.1046,43.9848,44.0088,130100.0
2012-03-20 15:30:00,55.09,55.21,55.03,55.1,193100.0,44.0008,44.0966,43.9529,44.0088,193100.0
2012-03-20 15:40:00,55.1,55.1,54.92,55.0,251300.0,44.0088,44.0088,43.865,43.9289,251300.0
2012-03-20 15:50:00,54.99,55.15,54.98,55.11,378200.0,43.9209,44.0487,43.9129,44.0168,378200.0
2012-03-21 09:30:00,55.89,55.89,55.37,55.85,371200.0,44.6397,44.6397,44.2244,44.6078,371200.0
2012-03-21 09:40:00,55.86,56.11,55.68,55.96,503900.0,44.6158,44.8155,44.472,44.6957,503900.0
2012-03-21 09:50:00,55.95,56.02,55.57,55.71,314500.0,44.6877,44.7436,44.3842,44.496,314500.0
2012-03-21 10:00:00,55.71,55.8,55.41,55.51,251800.0,44.496,44.5679,44.2564,44.3362,251800.0
2012-03-21 10:10:00,55.5,55.73,55.5,55.61,216400.0,44.3283,44.512,44.3283,44.4161,216400.0
2012-03-21 10:20:00,55.61,55.82,55.61,55.73,145100.0,44.4161,44.5838,44.4161,44.512,145100.0
2012-03-21 10:30:00,55.73,55.78,55.49,55.64,103400.0,44.512,44.5519,44.3203,44.4401,103400.0
2012-03-21 10:40:00,55.62,55.66,55.39,55.46,113700.0,44.4241,44.456,44.2404,44.2963,113700.0
2012-03-21 10:50:00,55.46,55.46,55.14,55.31,164300.0,44.2963,44.2963,44.0407,44.1765,164300.0
2012-03-21 11:00:00,55.31,55.35,55.22,55.34,79000.0,44.1765,44.2084,44.1046,44.2005,79000.0
2012-03-21 11:10:00,55.31,55.39,55.28,55.37,302200.0,44.1765,44.2404,44.1525,44.2244,302200.0
2012-03-21 11:20:00,55.37,55.45,55.18,55.23,67700.0,44.2244,44.2883,44.0727,44.1126,67700.0
2012-03-21 11:30:00,55.23,55.37,55.13,55.35,107800.0,44.1126,44.2244,44.0327,44.2084,107800.0
2012-03-21 11:40:00,55.35,55.54,55.33,55.42,119100.0,44.2084,44.3602,44.1925,44.2644,119100.0
2012-03-21 11:50:00,55.42,55.44,55.36,55.38,58100.0,44.2644,44.2803,44.2164,44.2324,58100.0
2012-03-21 12:00:00,55.39,55.44,55.31,55.43,50300.0,44.2404,44.2803,44.1765,44.2723,50300.0
2012-03-21 12:10:00,55.43,55.57,55.4,55.55,128100.0,44.2723,44.3842,44.2484,44.3682,128100.0
2012-03-21 12:20:00,55.54,55.63,55.52,55.6,81300.0,44.3602,44.4321,44.3442,44.4081,81300.0
2012-03-21 12:30:00,55.61,55.66,55.53,55.58,86700.0,44.4161,44.456,44.3522,44.3922,86700.0
2012-03-21 12:40:00,55.58,55.67,55.54,55.62,56500.0,44.3922,44.464,44.3602,44.4241,56500.0
2012-03-21 12:50:00,55.62,55.66,55.56,55.57,84200.0,44.4241,44.456,44.3762,44.3842,84200.0
2012-03-21 13:00:00,55.58,55.58,55.4,55.43,81100.0,44.3922,44.3922,44.2484,44.2723,81100.0
2012-03-21 13:10:00,55.45,55.47,55.3,55.32,67500.0,44.2883,44.3043,44.1685,44.1845,67500.0
2012-03-21 13:20:00,55.34,55.43,55.3,55.43,74400.0,44.2005,44.2723,44.1685,44.2723,74400.0
2012-03-21 13:30:00,55.44,55.51,55.33,55.41,104000.0,44.2803,44.3362,44.1925,44.2564,104000.0
2012-03-21 13:40:00,55.41,55.55,55.36,55.52,60100.0,44.2564,44.3682,44.2164,44.3442,60100.0
2012-03-21 13:50:00,55.52,55.56,55.43,55.43,61800.0,44.3442,44.3762,44.2723,44.2723,61800.0
2012-03-21 14:00:00,55.44,55.53,55.44,55.46,55100.0,44.2803,44.3522,44.2803,44.2963,55100.0
2012-03-21 14:10:00,55.46,55.53,55.43,55.44,58200.0,44.2963,44.3522,44.2723,44.2803,58200.0
2012-03-21 14:20:00,55.45,55.48,55.37,55.45,75300.0,44.2883,44.3123,44.2244,44.2883,75300.0
2012-03-21 14:30:00,55.45,55.64,55.41,55.48,92500.0,44.2883,44.4401,44.2564,44.3123,92500.0
2012-03-21 14:40:00,55.49,55.49,55.38,55.39,66700.0,44.3203,44.3203,44.2324,44.2404,66700.0
2012-03-21 14:50:00,55.4,55.4,55.31,55.4,48500.0,44.2484,44.2484,44.1765,44.2484,48500.0
2012-03-21 15:00:00,55.4,55.5,55.39,55.48,109300.0,44.2484,44.3283,44.2404,44.3123,109300.0
2012-03-21 15:10:00,55.49,55.55,55.47,55.5,95400.0,44.3203,44.3682,44.3043,44.3283,95400.0
2012-03-21 15:20:00,55.5,55.54,55.44,55.48,189200.0,44.3283,44.3602,44.2803,44.3123,189200.0
2012-03-21 15:30:00,55.48,55.55,55.47,55.51,82800.0,44.3123,44.3682,44.3043,44.3362,82800.0
2012-03-21 15:40:00,55.51,55.51,55.42,55.44,170500.0,44.3362,44.3362,44.2644,44.2803,170500.0
2012-03-21 15:50:00,55.44,55.47,55.34,55.36,264800.0,44.2803,44.3043,44.2005,44.2164,264800.0
2012-03-22 09:30:00,54.8,55.08,54.55,54.75,207300.0,43.7692,43.9928,43.5695,43.7292,207300.0
2012-03-22 09:40:00,54.72,55.04,54.6,55.0,191900.0,43.7053,43.9608,43.6094,43.9289,191900.0
2012-03-22 09:50:00,54.99,55.03,54.79,54.8,78400.0,43.9209,43.9529,43.7612,43.7692,78400.0
2012-03-22 10:00:00,54.8,55.24,54.75,55.06,149400.0,43.7692,44.1206,43.7292,43.9768,149400.0
2012-03-22 10:10:00,55.05,55.1,54.76,54.83,118100.0,43.9688,44.0088,43.7372,43.7931,118100.0
2012-03-22 10:20:00,54.83,54.83,54.6,54.75,88500.0,43.7931,43.7931,43.6094,43.7292,88500.0
2012-03-22 10:30:00,54.75,54.75,54.61,54.69,88600.0,43.7292,43.7292,43.6174,43.6813,88600.0
2012-03-22 10:40:00,54.69,54.8,54.63,54.64,95600.0,43.6813,43.7692,43.6334,43.6414,95600.0
2012-03-22 10:50:00,54.64,54.66,54.41,54.47,156500.0,43.6414,43.6573,43.4577,43.5056,156500.0
2012-03-22 11:00:00,54.45,54.61,54.45,54.52,263400.0,43.4896,43.6174,43.4896,43.5455,263400.0
2012-03-22 11:10:00,54.52,54.65,54.48,54.62,74300.0,43.5455,43.6494,43.5136,43.6254,74300.0
2012-03-22 11:20:00,54.63,54.77,54.62,54.73,85200.0,43.6334,43.7452,43.6254,43.7132,85200.0
2012-03-22 11:30:00,54.74,54.77,54.55,54.61,177900.0,43.7212,43.7452,43.5695,43.6174,177900.0
2012-03-22 11:40:00,54.62,54.65,54.55,54.63,89000.0,43.6254,43.6494,43.5695,43.6334,89000.0
2012-03-22 11:50:00,54.63,54.72,54.63,54.71,55000.0,43.6334,43.7053,43.6334,43.6973,55000.0
2012-03-22 12:00:00,54.71,54.75,54.7,54.73,59700.0,43.6973,43.7292,43.6893,43.7132,59700.0
2012-03-22 12:10:00,54.72,54.76,54.6,54.62,65600.0,43.7053,43.7372,43.6094,43.6254,65600.0
2012-03-22 12:20:00,54.61,54.68,54.59,54.66,87500.0,43.6174,43.6733,43.6014,43.6573,87500.0
2012-03-22 12:30:00,54.66,54.69,54.57,54.58,77100.0,43.6573,43.6813,43.5855,43.5934,77100.0
2012-03-22 12:40:00,54.59,54.68,54.59,54.64,53600.0,43.6014,43.6733,43.6014,43.6414,53600.0
2012-03-22 12:50:00,54.63,54.83,54.63,54.83,77400.0,43.6334,43.7931,43.6334,43.7931,77400.0
2012-03-22 13:00:00,54.82,54.82,54.62,54.62,81500.0,43.7851,43.7851,43.6254,43.6254,81500.0
2012-03-22 13:10:00,54.63,54.71,54.62,54.66,66600.0,43.6334,43.6973,43.6254,43.6573,66600.0
2012-03-22 13:20:00,54.67,54.75,54.65,54.75,77900.0,43.6653,43.7292,43.6494,43.7292,77900.0
2012-03-22 13:30:00,54.72,54.81,54.7,54.8,41500.0,43.7053,43.7771,43.6893,43.7692,41500.0
2012-03-22 13:40:00,54.81,54.82,54.72,54.73,48500.0,43.7771,43.7851,43.7053,43.7132,48500.0
2012-03-22 13:50:00,54.73,54.75,54.64,54.71,50900.0,43.7132,43.7292,43.6414,43.6973,50900.0
2012-03-22 14:00:00,54.71,54.72,54.6,54.67,95200.0,43.6973,43.7053,43.6094,43.6653,95200.0
2012-03-22 14:10:00,54.67,54.71,54.65,54.65,60000.0,43.6653,43.6973,43.6494,43.6494,60000.0
2012-03-22 14:20:00,54.66,54.67,54.57,54.66,108500.0,43.6573,43.6653,43.5855,43.6573,108500.0
2012-03-22 14:30:00,54.66,54.67,54.46,54.47,112200.0,43.6573,43.6653,43.4976,43.5056,112200.0
2012-03-22 14:40:00,54.47,54.53,54.38,54.41,110200.0,43.5056,43.5535,43.4337,43.4577,110200.0
2012-03-22 14:50:00,54.42,54.49,54.38,54.44,142400.0,43.4657,43.5216,43.4337,43.4816,142400.0
2012-03-22 15:00:00,54.44,54.48,54.36,54.38,105000.0,43.4816,43.5136,43.4177,43.4337,105000.0
2012-03-22 15:10:00,54.38,54.45,54.07,54.09,212000.0,43.4337,43.4896,43.1861,43.2021,212000.0
2012-03-22 15:20:00,54.1,54.34,54.09,54.33,194300.0,43.2101,43.4018,43.2021,43.3938,194300.0
2012-03-22 15:30:00,54.34,54.52,54.3,54.51,206300.0,43.4018,43.5455,43.3698,43.5375,206300.0
2012-03-22 15:40:00,54.51,54.57,54.41,54.5,287300.0,43.5375,43.5855,43.4577,43.5295,287300.0
2012-03-22 15:50:00,54.5,54.54,54.4,54.43,456700.0,43.5295,43.5615,43.4497,43.4736,456700.0
2012-03-23 09:30:00,54.37,54.98,54.37,54.98,185000.0,43.4257,43.9129,43.4257,43.9129,185000.0
2012-03-23 09:40:00,54.98,54.99,54.68,54.8,182100.0,43.9129,43.9209,43.6733,43.7692,182100.0
2012-03-23 09:50:00,54.8,55.04,54.78,54.87,157900.0,43.7692,43.9608,43.7532,43.8251,157900.0
2012-03-23 10:00:00,54.87,54.87,54.63,54.68,270000.0,43.8251,43.8251,43.6334,43.6733,270000.0
2012-03-23 10:10:00,54.67,54.81,54.66,54.8,200200.0,43.6653,43.7771,43.6573,43.7692,200200.0
2012-03-23 10:20:00,54.79,54.98,54.74,54.98,139200.0,43.7612,43.9129,43.7212,43.9129,139200.0
2012-03-23 10:30:00,54.97,55.11,54.91,55.11,129700.0,43.9049,44.0168,43.857,44.0168,129700.0
2012-03-23 10:40:00,55.09,55.11,54.94,55.02,71000.0,44.0008,44.0168,43.881,43.9449,71000.0
2012-03-23 10:50:00,55.01,55.25,55.0,55.23,110800.0,43.9369,44.1286,43.9289,44.1126,110800.0
2012-03-23 11:00:00,55.23,55.46,55.22,55.42,173900.0,44.1126,44.2963,44.1046,44.2644,173900.0
2012-03-23 11:10:00,55.42,55.57,55.38,55.5,270600.0,44.2644,44.3842,44.2324,44.3283,270600.0
2012-03-23 11:20:00,55.51,55.51,55.4,55.44,83900.0,44.3362,44.3362,44.2484,44.2803,83900.0
2012-03-23 11:30:00,55.44,55.52,55.41,55.44,84600.0,44.2803,44.3442,44.2564,44.2803,84600.0
2012-03-23 11:40:00,55.44,55.51,55.39,55.51,85500.0,44.2803,44.3362,44.2404,44.3362,85500.0
2012-03-23 11:50:00,55.5,55.5,55.4,55.45,127200.0,44.3283,44.3283,44.2484,44.2883,127200.0
2012-03-23 12:00:00,55.46,55.51,55.4,55.48,158100.0,44.2963,44.3362,44.2484,44.3123,158100.0
2012-03-23 12:10:00,55.49,55.5,55.44,55.45,73800.0,44.3203,44.3283,44.2803,44.2883,73800.0
2012-03-23 12:20:00,55.46,55.5,55.44,55.44,91300.0,44.2963,44.3283,44.2803,44.2803,91300.0
2012-03-23 12:30:00,55.45,55.5,55.43,55.48,82700.0,44.2883,44.3283,44.2723,44.3123,82700.0
2012-03-23 12:40:00,55.47,55.55,55.45,55.54,135400.0,44.3043,44.3682,44.2883,44.3602,135400.0
2012-03-23 12:50:00,55.53,55.62,55.48,55.56,98000.0,44.3522,44.4241,44.3123,44.3762,98000.0
2012-03-23 13:00:00,55.57,55.62,55.57,55.57,92800.0,44.3842,44.4241,44.3842,44.3842,92800.0
2012-03-23 13:10:00,55.57,55.58,55.53,55.57,62900.0,44.3842,44.3922,44.3522,44.3842,62900.0
2012-03-23 13:20:00,55.57,55.6,55.5,55.52,43300.0,44.3842,44.4081,44.3283,44.3442,43300.0
2012-03-23 13:30:00,55.52,55.56,55.49,55.53,69700.0,44.3442,44.3762,44.3203,44.3522,69700.0
2012-03-23 13:40:00,55.53,55.55,55.48,55.55,52800.0,44.3522,44.3682,44.3123,44.3682,52800.0
2012-03-23 13:50:00,55.56,55.63,55.5,55.57,144400.0,44.3762,44.4321,44.3283,44.3842,144400.0
2012-03-23 14:00:00,55.56,55.67,55.53,55.59,176700.0,44.3762,44.464,44.3522,44.4001,176700.0
2012-03-23 14:10:00,55.58,55.69,55.58,55.68,94700.0,44.3922,44.48,44.3922,44.472,94700.0
2012-03-23 14:20:00,55.68,55.85,55.68,55.76,124800.0,44.472,44.6078,44.472,44.5359,124800.0
2012-03-23 14:30:00,55.76,55.86,55.68,55.68,210200.0,44.5359,44.6158,44.472,44.472,210200.0
2012-03-23 14:40:00,55.69,55.81,55.65,55.74,109400.0,44.48,44.5759,44.4481,44.5199,109400.0
2012-03-23 14:50:00,55.73,55.73,55.6,55.6,105200.0,44.512,44.512,44.4081,44.4081,105200.0
2012-03-23 15:00:00,55.61,55.75,55.61,55.74,149700.0,44.4161,44.5279,44.4161,44.5199,149700.0
2012-03-23 15:10:00,55.73,55.74,55.63,55.7,100400.0,44.512,44.5199,44.4321,44.488,100400.0
2012-03-23 15:20:00,55.71,55.74,55.65,55.72,84400.0,44.496,44.5199,44.4481,44.504,84400.0
2012-03-23 15:30:00,55.72,55.76,55.65,55.66,156900.0,44.504,44.5359,44.4481,44.456,156900.0
2012-03-23 15:40:00,55.65,55.75,55.59,55.71,371100.0,44.4481,44.5279,44.4001,44.496,371100.0
2012-03-23 15:50:00,55.7,55.83,55.68,55.75,496300.0,44.488,44.5918,44.472,44.5279,496300.0
2012-03-26 09:30:00,56.22,56.38,55.94,56.02,201300.0,44.9033,45.0311,44.6797,44.7436,201300.0
2012-03-26 09:40:00,56.0,56.01,55.72,55.87,178600.0,44.7276,44.7356,44.504,44.6238,178600.0
2012-03-26 09:50:00,55.88,56.08,55.85,56.05,154000.0,44.6318,44.7915,44.6078,44.7675,154000.0
2012-03-26 10:00:00,56.06,56.11,55.89,56.08,159700.0,44.7755,44.8155,44.6397,44.7915,159700.0
2012-03-26 10:10:00,56.08,56.23,56.04,56.22,177000.0,44.7915,44.9113,44.7596,44.9033,177000.0
2012-03-26 10:20:00,56.22,56.24,56.0,56.09,109500.0,44.9033,44.9193,44.7276,44.7995,109500.0
2012-03-26 10:30:00,56.1,56.22,56.09,56.14,78000.0,44.8075,44.9033,44.7995,44.8394,78000.0
2012-03-26 10:40:00,56.15,56.33,56.09,56.32,104100.0,44.8474,44.9912,44.7995,44.9832,104100.0
2012-03-26 10:50:00,56.32,56.35,56.26,56.3,114500.0,44.9832,45.0072,44.9353,44.9672,114500.0
2012-03-26 11:00:00,56.3,56.45,56.28,56.43,143800.0,44.9672,45.087,44.9512,45.0711,143800.0
2012-03-26 11:10:00,56.42,56.64,56.41,56.64,282500.0,45.0631,45.2388,45.0551,45.2388,282500.0
2012-03-26 11:20:00,56.64,56.69,56.55,56.55,121100.0,45.2388,45.2787,45.1669,45.1669,121100.0
2012-03-26 11:30:00,56.55,56.82,56.55,56.77,315900.0,45.1669,45.3825,45.1669,45.3426,315900.0
2012-03-26 11:40:00,56.77,56.77,56.58,56.64,88600.0,45.3426,45.3426,45.1909,45.2388,88600.0
2012-03-26 11:50:00,56.63,56.67,56.56,56.65,133400.0,45.2308,45.2627,45.1749,45.2468,133400.0
2012-03-26 12:00:00,56.64,56.87,56.64,56.84,174300.0,45.2388,45.4225,45.2388,45.3985,174300.0
2012-03-26 12:10:00,56.85,56.9,56.8,56.9,126600.0,45.4065,45.4464,45.3666,45.4464,126600.0
2012-03-26 12:20:00,56.89,57.06,56.8,56.81,270300.0,45.4385,45.5742,45.3666,45.3746,270300.0
2012-03-26 12:30:00,56.8,56.81,56.71,56.71,105900.0,45.3666,45.3746,45.2947,45.2947,105900.0
2012-03-26 12:40:00,56.72,56.79,56.71,56.77,197800.0,45.3027,45.3586,45.2947,45.3426,197800.0
2012-03-26 12:50:00,56.76,56.85,56.76,56.81,127400.0,45.3346,45.4065,45.3346,45.3746,127400.0
2012-03-26 13:00:00,56.81,56.82,56.68,56.73,105900.0,45.3746,45.3825,45.2707,45.3107,105900.0
2012-03-26 13:10:00,56.73,56.73,56.66,56.7,78500.0,45.3107,45.3107,45.2548,45.2867,78500.0
2012-03-26 13:20:00,56.71,56.75,56.66,56.68,101300.0,45.2947,45.3266,45.2548,45.2707,101300.0
2012-03-26 13:30:00,56.68,56.72,56.66,56.67,76800.0,45.2707,45.3027,45.2548,45.2627,76800.0
2012-03-26 13:40:00,56.67,56.71,56.65,56.71,87300.0,45.2627,45.2947,45.2468,45.2947,87300.0
2012-03-26 13:50:00,56.7,56.72,56.67,56.7,111100.0,45.2867,45.3027,45.2627,45.2867,111100.0
2012-03-26 14:00:00,56.7,56.8,56.7,56.74,101100.0,45.2867,45.3666,45.2867,45.3187,101100.0
2012-03-26 14:10:00,56.75,56.79,56.69,56.77,88800.0,45.3266,45.3586,45.2787,45.3426,88800.0
2012-03-26 14:20:00,56.78,56.93,56.75,56.92,150700.0,45.3506,45.4704,45.3266,45.4624,150700.0
2012-03-26 14:30:00,56.92,56.95,56.88,56.93,180200.0,45.4624,45.4864,45.4305,45.4704,180200.0
2012-03-26 14:40:00,56.94,57.02,56.91,57.0,149500.0,45.4784,45.5423,45.4544,45.5263,149500.0
2012-03-26 14:50:00,57.0,57.07,56.89,57.05,188300.0,45.5263,45.5822,45.4385,45.5663,188300.0
2012-03-26 15:00:00,57.05,57.12,56.99,57.06,210200.0,45.5663,45.6222,45.5183,45.5742,210200.0
2012-03-26 15:10:00,57.06,57.13,57.02,57.09,277500.0,45.5742,45.6301,45.5423,45.5982,277500.0
2012-03-26 15:20:00,57.08,57.09,56.97,57.02,163000.0,45.5902,45.5982,45.5024,45.5423,163000.0
2012-03-26 15:30:00,57.02,57.05,56.94,57.04,206700.0,45.5423,45.5663,45.4784,45.5583,206700.0
2012-03-26 15:40:00,57.04,57.19,57.0,57.13,361400.0,45.5583,45.6781,45.5263,45.6301,361400.0
2012-03-26 15:50:00,57.13,57.19,57.06,57.14,467500.0,45.6301,45.6781,45.5742,45.6381,467500.0
2012-03-27 09:30:00,57.32,57.49,56.92,57.11,329200.0,45.7819,45.9177,45.4624,45.6142,329200.0
2012-03-27 09:40:00,57.13,57.23,57.06,57.16,225900.0,45.6301,45.71,45.5742,45.6541,225900.0
2012-03-27 09:50:00,57.16,57.25,57.07,57.15,144500.0,45.6541,45.726,45.5822,45.6461,144500.0
2012-03-27 10:00:00,57.16,57.18,56.8,56.81,169400.0,45.6541,45.6701,45.3666,45.3746,169400.0
2012-03-27 10:10:00,56.79,56.97,56.72,56.96,120300.0,45.3586,45.5024,45.3027,45.4944,120300.0
2012-03-27 10:20:00,56.94,56.95,56.75,56.83,87200.0,45.4784,45.4864,45.3266,45.3905,87200.0
2012-03-27 10:30:00,56.84,56.93,56.72,56.92,130300.0,45.3985,45.4704,45.3027,45.4624,130300.0
2012-03-27 10:40:00,56.92,56.93,56.85,56.88,106800.0,45.4624,45.4704,45.4065,45.4305,106800.0
2012-03-27 10:50:00,56.88,56.94,56.82,56.91,101800.0,45.4305,45.4784,45.3825,45.4544,101800.0
2012-03-27 11:00:00,56.92,57.0,56.86,57.0,133500.0,45.4624,45.5263,45.4145,45.5263,133500.0
2012-03-27 11:10:00,57.0,57.03,56.94,57.0,101300.0,45.5263,45.5503,45.4784,45.5263,101300.0
2012-03-27 11:20:00,57.0,57.02,56.88,56.89,78900.0,45.5263,45.5423,45.4305,45.4385,78900.0
2012-03-27 11:30:00,56.88,56.96,56.86,56.87,67400.0,45.4305,45.4944,45.4145,45.4225,67400.0
2012-03-27 11:40:00,56.87,56.98,56.81,56.93,88700.0,45.4225,45.5103,45.3746,45.4704,88700.0
2012-03-27 11:50:00,56.94,56.99,56.89,56.9,71600.0,45.4784,45.5183,45.4385,45.4464,71600.0
2012-03-27 12:00:00,56.9,56.99,56.86,56.91,82400.0,45.4464,45.5183,45.4145,45.4544,82400.0
2012-03-27 12:10:00,56.92,57.01,56.89,57.01,47500.0,45.4624,45.5343,45.4385,45.5343,47500.0
2012-03-27 12:20:00,57.01,57.03,56.97,56.98,62200.0,45.5343,45.5503,45.5024,45.5103,62200.0
2012-03-27 12:30:00,56.99,57.07,56.96,57.07,75300.0,45.5183,45.5822,45.4944,45.5822,75300.0
2012-03-27 12:40:00,57.07,57.07,56.96,56.98,72900.0,45.5822,45.5822,45.4944,45.5103,72900.0
2012-03-27 12:50:00,56.97,57.01,56.94,56.98,89200.0,45.5024,45.5343,45.4784,45.5103,89200.0
2012-03-27 13:00:00,56.98,57.02,56.96,57.02,46800.0,45.5103,45.5423,45.4944,45.5423,46800.0
2012-03-27 13:10:00,57.01,57.02,56.92,56.94,92700.0,45.5343,45.5423,45.4624,45.4784,92700.0
2012-03-27 13:20:00,56.95,56.96,56.77,56.85,118400.0,45.4864,45.4944,45.3426,45.4065,118400.0
2012-03-27 13:30:00,56.87,56.89,56.74,56.77,102600.0,45.4225,45.4385,45.3187,45.3426,102600.0
2012-03-27 13:40:00,56.77,56.99,56.76,56.93,103300.0,45.3426,45.5183,45.3346,45.4704,103300.0
2012-03-27 13:50:00,56.92,56.94,56.82,56.86,75700.0,45.4624,45.4784,45.3825,45.4145,75700.0
2012-03-27 14:00:00,56.87,56.98,56.83,56.97,65200.0,45.4225,45.5103,45.3905,45.5024,65200.0
2012-03-27 14:10:00,56.98,57.08,56.97,57.08,102900.0,45.5103,45.5902,45.5024,45.5902,102900.0
2012-03-27 14:20:00,57.08,57.09,56.96,57.03,248300.0,45.5902,45.5982,45.4944,45.5503,248300.0
2012-03-27 14:30:00,57.04,57.09,56.92,56.96,179400.0,45.5583,45.5982,45.4624,45.4944,179400.0
2012-03-27 14:40:00,56.97,57.03,56.9,56.97,79000.0,45.5024,45.5503,45.4464,45.5024,79000.0
2012-03-27 14:50:00,56.96,57.0,56.94,56.98,100200.0,45.4944,45.5263,45.4784,45.5103,100200.0
2012-03-27 15:00:00,56.97,57.05,56.93,57.04,149400.0,45.5024,45.5663,45.4704,45.5583,149400.0
2012-03-27 15:10:00,57.03,57.03,56.92,56.98,122700.0,45.5503,45.5503,45.4624,45.5103,122700.0
2012-03-27 15:20:00,56.98,56.98,56.82,56.83,254200.0,45.5103,45.5103,45.3825,45.3905,254200.0
2012-03-27 15:30:00,56.83,56.92,56.8,56.9,222700.0,45.3905,45.4624,45.3666,45.4464,222700.0
2012-03-27 15:40:00,56.9,56.9,56.8,56.86,433000.0,45.4464,45.4464,45.3666,45.4145,433000.0
2012-03-27 15:50:00,56.85,56.93,56.8,56.86,612000.0,45.4065,45.4704,45.3666,45.4145,612000.0
2012-03-28 09:30:00,56.97,57.3,56.96,57.26,127900.0,45.5024,45.7659,45.4944,45.734,127900.0
2012-03-28 09:40:00,57.26,57.27,56.84,56.87,143400.0,45.734,45.742,45.3985,45.4225,143400.0
2012-03-28 09:50:00,56.87,57.1,56.85,57.01,191700.0,45.4225,45.6062,45.4065,45.5343,191700.0
2012-03-28 10:00:00,57.02,57.06,56.86,56.86,197000.0,45.5423,45.5742,45.4145,45.4145,197000.0
2012-03-28 10:10:00,56.86,57.05,56.8,56.99,121000.0,45.4145,45.5663,45.3666,45.5183,121000.0
2012-03-28 10:20:00,56.98,57.02,56.76,56.85,113800.0,45.5103,45.5423,45.3346,45.4065,113800.0
2012-03-28 10:30:00,56.86,56.86,56.6,56.76,80300.0,45.4145,45.4145,45.2068,45.3346,80300.0
2012-03-28 10:40:00,56.76,56.78,56.56,56.6,96100.0,45.3346,45.3506,45.1749,45.2068,96100.0
2012-03-28 10:50:00,56.6,56.68,56.5,56.68,100400.0,45.2068,45.2707,45.127,45.2707,100400.0
2012-03-28 11:00:00,56.67,56.67,56.51,56.56,69100.0,45.2627,45.2627,45.1349,45.1749,69100.0
2012-03-28 11:10:00,56.56,56.72,56.54,56.61,96000.0,45.1749,45.3027,45.1589,45.2148,96000.0
2012-03-28 11:20:00,56.62,56.66,56.47,56.49,93800.0,45.2228,45.2548,45.103,45.119,93800.0
2012-03-28 11:30:00,56.48,56.52,56.38,56.51,65200.0,45.111,45.1429,45.0311,45.1349,65200.0
2012-03-28 11:40:00,56.52,56.52,56.24,56.26,113600.0,45.1429,45.1429,44.9193,44.9353,113600.0
2012-03-28 11:50:00,56.27,56.4,56.01,56.38,145100.0,44.9433,45.0471,44.7356,45.0311,145100.0
2012-03-28 12:00:00,56.38,56.49,56.32,56.46,117300.0,45.0311,45.119,44.9832,45.095,117300.0
2012-03-28 12:10:00,56.46,56.6,56.46,56.56,88700.0,45.095,45.2068,45.095,45.1749,88700.0
2012-03-28 12:20:00,56.57,56.64,56.51,56.62,93000.0,45.1829,45.2388,45.1349,45.2228,93000.0
2012-03-28 12:30:00,56.61,56.64,56.33,56.37,92900.0,45.2148,45.2388,44.9912,45.0231,92900.0
2012-03-28 12:40:00,56.38,56.4,56.3,56.35,83500.0,45.0311,45.0471,44.9672,45.0072,83500.0
2012-03-28 12:50:00,56.34,56.36,56.25,56.28,102800.0,44.9992,45.0151,44.9273,44.9512,102800.0
2012-03-28 13:00:00,56.28,56.39,56.27,56.36,49600.0,44.9512,45.0391,44.9433,45.0151,49600.0
2012-03-28 13:10:00,56.37,56.47,56.27,56.46,78700.0,45.0231,45.103,44.9433,45.095,78700.0
2012-03-28 13:20:00,56.46,56.47,56.31,56.38,42100.0,45.095,45.103,44.9752,45.0311,42100.0
2012-03-28 13:30:00,56.38,56.48,56.38,56.46,101900.0,45.0311,45.111,45.0311,45.095,101900.0
2012-03-28 13:40:00,56.45,56.48,56.4,56.46,197600.0,45.087,45.111,45.0471,45.095,197600.0
2012-03-28 13:50:00,56.47,56.51,56.42,56.49,71500.0,45.103,45.1349,45.0631,45.119,71500.0
2012-03-28 14:00:00,56.5,56.5,56.36,56.38,93800.0,45.127,45.127,45.0151,45.0311,93800.0
2012-03-28 14:10:00,56.39,56.44,56.3,56.3,107200.0,45.0391,45.079,44.9672,44.9672,107200.0
2012-03-28 14:20:00,56.29,56.34,56.23,56.33,134700.0,44.9592,44.9992,44.9113,44.9912,134700.0
2012-03-28 14:30:00,56.33,56.44,56.29,56.4,44900.0,44.9912,45.079,44.9592,45.0471,44900.0
2012-03-28 14:40:00,56.4,56.65,56.4,56.59,83900.0,45.0471,45.2468,45.0471,45.1988,83900.0
2012-03-28 14:50:00,56.6,56.67,56.54,56.64,69500.0,45.2068,45.2627,45.1589,45.2388,69500.0
2012-03-28 15:00:00,56.64,56.73,56.57,56.57,88200.0,45.2388,45.3107,45.1829,45.1829,88200.0
2012-03-28 15:10:00,56.57,56.59,56.48,56.56,89900.0,45.1829,45.1988,45.111,45.1749,89900.0
2012-03-28 15:20:00,56.56,56.79,56.56,56.73,146700.0,45.1749,45.3586,45.1749,45.3107,146700.0
2012-03-28 15:30:00,56.73,56.87,56.69,56.86,178700.0,45.3107,45.4225,45.2787,45.4145,178700.0
2012-03-28 15:40:00,56.87,57.02,56.86,56.95,218200.0,45.4225,45.5423,45.4145,45.4864,218200.0
2012-03-28 15:50:00,56.95,57.07,56.91,56.99,241100.0,45.4864,45.5822,45.4544,45.5183,241100.0
2012-03-29 09:30:00,56.31,56.73,56.31,56.52,102800.0,44.9752,45.3107,44.9752,45.1429,102800.0
2012-03-29 09:40:00,56.47,56.52,56.33,56.35,99000.0,45.103,45.1429,44.9912,45.0072,99000.0
2012-03-29 09:50:00,56.35,56.39,56.16,56.33,90400.0,45.0072,45.0391,44.8554,44.9912,90400.0
2012-03-29 10:00:00,56.32,56.54,56.28,56.35,79500.0,44.9832,45.1589,44.9512,45.0072,79500.0
2012-03-29 10:10:00,56.36,56.47,56.29,56.34,151800.0,45.0151,45.103,44.9592,44.9992,151800.0
2012-03-29 10:20:00,56.35,56.39,56.14,56.14,62300.0,45.0072,45.0391,44.8394,44.8394,62300.0
2012-03-29 10:30:00,56.15,56.2,56.01,56.07,116800.0,44.8474,44.8873,44.7356,44.7835,116800.0
2012-03-29 10:40:00,56.06,56.15,56.05,56.1,42200.0,44.7755,44.8474,44.7675,44.8075,42200.0
2012-03-29 10:50:00,56.07,56.12,55.97,56.12,63800.0,44.7835,44.8235,44.7036,44.8235,63800.0
2012-03-29 11:00:00,56.12,56.25,56.05,56.24,100500.0,44.8235,44.9273,44.7675,44.9193,100500.0
2012-03-29 11:10:00,56.25,56.27,56.11,56.11,103400.0,44.9273,44.9433,44.8155,44.8155,103400.0
2012-03-29 11:20:00,56.1,56.16,55.92,55.92,109100.0,44.8075,44.8554,44.6637,44.6637,109100.0
2012-03-29 11:30:00,55.91,55.95,55.85,55.91,104500.0,44.6557,44.6877,44.6078,44.6557,104500.0
2012-03-29 11:40:00,55.91,56.05,55.91,56.03,77900.0,44.6557,44.7675,44.6557,44.7516,77900.0
2012-03-29 11:50:00,56.04,56.04,55.95,56.04,80400.0,44.7596,44.7596,44.6877,44.7596,80400.0
2012-03-29 12:00:00,56.03,56.04,55.96,56.0,124900.0,44.7516,44.7596,44.6957,44.7276,124900.0
2012-03-29 12:10:00,56.01,56.02,55.94,56.0,91700.0,44.7356,44.7436,44.6797,44.7276,91700.0
2012-03-29 12:20:00,56.0,56.0,55.91,55.92,58200.0,44.7276,44.7276,44.6557,44.6637,58200.0
2012-03-29 12:30:00,55.93,55.98,55.88,55.93,93500.0,44.6717,44.7116,44.6318,44.6717,93500.0
2012-03-29 12:40:00,55.92,55.92,55.83,55.9,52100.0,44.6637,44.6637,44.5918,44.6477,52100.0
2012-03-29 12:50:00,55.9,56.17,55.89,56.13,125500.0,44.6477,44.8634,44.6397,44.8314,125500.0
2012-03-29 13:00:00,56.12,56.15,55.94,55.97,105600.0,44.8235,44.8474,44.6797,44.7036,105600.0
2012-03-29 13:10:00,55.97,55.99,55.86,55.87,46800.0,44.7036,44.7196,44.6158,44.6238,46800.0
2012-03-29 13:20:00,55.88,55.96,55.86,55.89,93100.0,44.6318,44.6957,44.6158,44.6397,93100.0
2012-03-29 13:30:00,55.89,55.99,55.86,55.91,144500.0,44.6397,44.7196,44.6158,44.6557,144500.0
2012-03-29 13:40:00,55.91,55.92,55.81,55.83,137900.0,44.6557,44.6637,44.5759,44.5918,137900.0
2012-03-29 13:50:00,55.83,55.91,55.83,55.86,245000.0,44.5918,44.6557,44.5918,44.6158,245000.0
2012-03-29 14:00:00,55.86,56.05,55.86,56.05,150300.0,44.6158,44.7675,44.6158,44.7675,150300.0
2012-03-29 14:10:00,56.05,56.17,56.04,56.17,109800.0,44.7675,44.8634,44.7596,44.8634,109800.0
2012-03-29 14:20:00,56.16,56.27,56.16,56.22,110900.0,44.8554,44.9433,44.8554,44.9033,110900.0
2012-03-29 14:30:00,56.22,56.32,56.14,56.18,199400.0,44.9033,44.9832,44.8394,44.8714,199400.0
2012-03-29 14:40:00,56.17,56.29,56.13,56.28,83000.0,44.8634,44.9592,44.8314,44.9512,83000.0
2012-03-29 14:50:00,56.27,56.42,56.27,56.34,88000.0,44.9433,45.0631,44.9433,44.9992,88000.0
2012-03-29 15:00:00,56.33,56.33,56.18,56.21,89800.0,44.9912,44.9912,44.8714,44.8953,89800.0
2012-03-29 15:10:00,56.21,56.47,56.21,56.4,81300.0,44.8953,45.103,44.8953,45.0471,81300.0
2012-03-29 15:20:00,56.4,56.4,56.24,56.25,77000.0,45.0471,45.0471,44.9193,44.9273,77000.0
2012-03-29 15:30:00,56.26,56.51,56.26,56.45,101700.0,44.9353,45.1349,44.9353,45.087,101700.0
2012-03-29 15:40:00,56.45,56.51,56.39,56.46,155800.0,45.087,45.1349,45.0391,45.095,155800.0
2012-03-29 15:50:00,56.46,56.55,56.43,56.44,305100.0,45.095,45.1669,45.0711,45.079,305100.0
2012-03-30 09:30:00,56.77,56.9,56.61,56.79,134800.0,45.3426,45.4464,45.2148,45.3586,134800.0
2012-03-30 09:40:00,56.8,56.89,56.56,56.64,127000.0,45.3666,45.4385,45.1749,45.2388,127000.0
2012-03-30 09:50:00,56.64,56.67,56.35,56.38,286100.0,45.2388,45.2627,45.0072,45.0311,286100.0
2012-03-30 10:00:00,56.38,56.45,56.29,56.31,142800.0,45.0311,45.087,44.9592,44.9752,142800.0
2012-03-30 10:10:00,56.3,56.35,56.24,56.26,143200.0,44.9672,45.0072,44.9193,44.9353,143200.0
2012-03-30 10:20:00,56.26,56.27,55.85,55.9,175400.0,44.9353,44.9433,44.6078,44.6477,175400.0
2012-03-30 10:30:00,55.9,55.95,55.56,55.56,217200.0,44.6477,44.6877,44.3762,44.3762,217200.0
2012-03-30 10:40:00,55.56,55.68,55.51,55.67,230200.0,44.3762,44.472,44.3362,44.464,230200.0
2012-03-30 10:50:00,55.68,55.75,55.66,55.74,91700.0,44.472,44.5279,44.456,44.5199,91700.0
2012-03-30 11:00:00,55.75,55.93,55.73,55.9,109700.0,44.5279,44.6717,44.512,44.6477,109700.0
2012-03-30 11:10:00,55.9,56.09,55.9,56.05,124100.0,44.6477,44.7995,44.6477,44.7675,124100.0
2012-03-30 11:20:00,56.06,56.13,56.04,56.13,61600.0,44.7755,44.8314,44.7596,44.8314,61600.0
2012-03-30 11:30:00,56.14,56.16,56.07,56.07,37600.0,44.8394,44.8554,44.7835,44.7835,37600.0
2012-03-30 11:40:00,56.07,56.07,55.98,55.98,25600.0,44.7835,44.7835,44.7116,44.7116,25600.0
2012-03-30 11:50:00,55.97,56.09,55.96,56.06,44200.0,44.7036,44.7995,44.6957,44.7755,44200.0
2012-03-30 12:00:00,56.06,56.08,55.99,56.01,34200.0,44.7755,44.7915,44.7196,44.7356,34200.0
2012-03-30 12:10:00,56.0,56.07,55.95,55.99,32100.0,44.7276,44.7835,44.6877,44.7196,32100.0
2012-03-30 12:20:00,55.99,56.04,55.96,56.01,35400.0,44.7196,44.7596,44.6957,44.7356,35400.0
2012-03-30 12:30:00,56.02,56.14,55.97,56.14,58400.0,44.7436,44.8394,44.7036,44.8394,58400.0
2012-03-30 12:40:00,56.14,56.24,56.13,56.17,101400.0,44.8394,44.9193,44.8314,44.8634,101400.0
2012-03-30 12:50:00,56.17,56.18,55.94,55.96,71800.0,44.8634,44.8714,44.6797,44.6957,71800.0
2012-03-30 13:00:00,55.97,56.02,55.96,55.96,47400.0,44.7036,44.7436,44.6957,44.6957,47400.0
2012-03-30 13:10:00,55.97,56.09,55.97,56.06,50300.0,44.7036,44.7995,44.7036,44.7755,50300.0
2012-03-30 13:20:00,56.05,56.15,55.93,56.01,92500.0,44.7675,44.8474,44.6717,44.7356,92500.0
2012-03-30 13:30:00,56.01,56.11,55.98,56.11,276400.0,44.7356,44.8155,44.7116,44.8155,276400.0
2012-03-30 13:40:00,56.11,56.11,55.94,55.95,94600.0,44.8155,44.8155,44.6797,44.6877,94600.0
2012-03-30 13:50:00,55.96,55.99,55.86,55.96,259100.0,44.6957,44.7196,44.6158,44.6957,259100.0
2012-03-30 14:00:00,55.96,55.96,55.84,55.88,193900.0,44.6957,44.6957,44.5998,44.6318,193900.0
2012-03-30 14:10:00,55.88,55.91,55.77,55.78,204700.0,44.6318,44.6557,44.5439,44.5519,204700.0
2012-03-30 14:20:00,55.78,55.81,55.75,55.76,213400.0,44.5519,44.5759,44.5279,44.5359,213400.0
2012-03-30 14:30:00,55.76,55.84,55.69,55.69,168000.0,44.5359,44.5998,44.48,44.48,168000.0
2012-03-30 14:40:00,55.7,55.86,55.7,55.82,184600.0,44.488,44.6158,44.488,44.5838,184600.0
2012-03-30 14:50:00,55.82,55.86,55.58,55.59,132000.0,44.5838,44.6158,44.3922,44.4001,132000.0
2012-03-30 15:00:00,55.59,55.86,55.58,55.86,145200.0,44.4001,44.6158,44.3922,44.6158,145200.0
2012-03-30 15:10:00,55.86,55.94,55.8,55.91,153600.0,44.6158,44.6797,44.5679,44.6557,153600.0
2012-03-30 15:20:00,55.9,55.91,55.8,55.91,199600.0,44.6477,44.6557,44.5679,44.6557,199600.0
2012-03-30 15:30:00,55.9,55.91,55.8,55.84,341100.0,44.6477,44.6557,44.5679,44.5998,341100.0
2012-03-30 15:40:00,55.85,55.86,55.68,55.73,447800.0,44.6078,44.6158,44.472,44.512,447800.0
2012-03-30 15:50:00,55.72,55.88,55.71,55.76,847600.0,44.504,44.6318,44.496,44.5359,847600.0
2012-04-02 09:30:00,55.89,56.12,55.63,55.72,161100.0,44.6397,44.8235,44.4321,44.504,161100.0
2012-04-02 09:40:00,55.73,55.97,55.71,55.82,114200.0,44.512,44.7036,44.496,44.5838,114200.0
2012-04-02 09:50:00,55.81,55.82,55.46,55.57,183600.0,44.5759,44.5838,44.2963,44.3842,183600.0
2012-04-02 10:00:00,55.57,55.94,55.57,55.88,128100.0,44.3842,44.6797,44.3842,44.6318,128100.0
2012-04-02 10:10:00,55.9,56.27,55.88,56.22,111500.0,44.6477,44.9433,44.6318,44.9033,111500.0
2012-04-02 10:20:00,56.22,56.31,56.22,56.27,177800.0,44.9033,44.9752,44.9033,44.9433,177800.0
2012-04-02 10:30:00,56.26,56.35,56.25,56.35,104200.0,44.9353,45.0072,44.9273,45.0072,104200.0
2012-04-02 10:40:00,56.36,56.52,56.35,56.51,74700.0,45.0151,45.1429,45.0072,45.1349,74700.0
2012-04-02 10:50:00,56.51,56.59,56.3,56.33,135800.0,45.1349,45.1988,44.9672,44.9912,135800.0
2012-04-02 11:00:00,56.33,56.51,56.33,56.49,102500.0,44.9912,45.1349,44.9912,45.119,102500.0
2012-04-02 11:10:00,56.5,56.58,56.48,56.55,84100.0,45.127,45.1909,45.111,45.1669,84100.0
2012-04-02 11:20:00,56.56,56.76,56.55,56.75,122300.0,45.1749,45.3346,45.1669,45.3266,122300.0
2012-04-02 11:30:00,56.75,56.82,56.75,56.76,72300.0,45.3266,45.3825,45.3266,45.3346,72300.0
2012-04-02 11:40:00,56.75,56.86,56.75,56.82,80200.0,45.3266,45.4145,45.3266,45.3825,80200.0
2012-04-02 11:50:00,56.82,56.89,56.77,56.85,69700.0,45.3825,45.4385,45.3426,45.4065,69700.0
2012-04-02 12:00:00,56.85,56.95,56.84,56.88,89900.0,45.4065,45.4864,45.3985,45.4305,89900.0
2012-04-02 12:10:00,56.88,56.93,56.88,56.92,83700.0,45.4305,45.4704,45.4305,45.4624,83700.0
2012-04-02 12:20:00,56.92,56.93,56.84,56.84,68900.0,45.4624,45.4704,45.3985,45.3985,68900.0
2012-04-02 12:30:00,56.85,56.85,56.71,56.74,87400.0,45.4065,45.4065,45.2947,45.3187,87400.0
2012-04-02 12:40:00,56.74,56.76,56.67,56.68,45500.0,45.3187,45.3346,45.2627,45.2707,45500.0
2012-04-02 12:50:00,56.69,56.7,56.65,56.65,71100.0,45.2787,45.2867,45.2468,45.2468,71100.0
2012-04-02 13:00:00,56.65,56.68,56.63,56.66,49300.0,45.2468,45.2707,45.2308,45.2548,49300.0
2012-04-02 13:10:00,56.65,56.69,56.57,56.57,59100.0,45.2468,45.2787,45.1829,45.1829,59100.0
2012-04-02 13:20:00,56.57,56.59,56.53,56.55,57600.0,45.1829,45.1988,45.1509,45.1669,57600.0
2012-04-02 13:30:00,56.55,56.61,56.53,56.55,56200.0,45.1669,45.2148,45.1509,45.1669,56200.0
2012-04-02 13:40:00,56.55,56.6,56.52,56.55,48700.0,45.1669,45.2068,45.1429,45.1669,48700.0
2012-04-02 13:50:00,56.56,56.56,56.49,56.49,92100.0,45.1749,45.1749,45.119,45.119,92100.0
2012-04-02 14:00:00,56.5,56.54,56.41,56.41,96100.0,45.127,45.1589,45.0551,45.0551,96100.0
2012-04-02 14:10:00,56.4,56.41,56.35,56.4,92300.0,45.0471,45.0551,45.0072,45.0471,92300.0
2012-04-02 14:20:00,56.4,56.43,56.34,56.4,80300.0,45.0471,45.0711,44.9992,45.0471,80300.0
2012-04-02 14:30:00,56.39,56.55,56.39,56.52,94100.0,45.0391,45.1669,45.0391,45.1429,94100.0
2012-04-02 14:40:00,56.52,56.61,56.51,56.55,110500.0,45.1429,45.2148,45.1349,45.1669,110500.0
2012-04-02 14:50:00,56.55,56.56,56.45,56.51,140600.0,45.1669,45.1749,45.087,45.1349,140600.0
2012-04-02 15:00:00,56.51,56.57,56.49,56.5,120100.0,45.1349,45.1829,45.119,45.127,120100.0
2012-04-02 15:10:00,56.5,56.54,56.47,56.48,231600.0,45.127,45.1589,45.103,45.111,231600.0
2012-04-02 15:20:00,56.48,56.51,56.45,56.45,92900.0,45.111,45.1349,45.087,45.087,92900.0
2012-04-02 15:30:00,56.45,56.46,56.41,56.42,111600.0,45.087,45.095,45.0551,45.0631,111600.0
2012-04-02 15:40:00,56.42,56.48,56.29,56.32,260300.0,45.0631,45.111,44.9592,44.9832,260300.0
2012-04-02 15:50:00,56.32,56.42,56.29,56.35,446300.0,44.9832,45.0631,44.9592,45.0072,446300.0
2012-04-03 09:30:00,56.21,56.53,56.21,56.49,83600.0,44.8953,45.1509,44.8953,45.119,83600.0
2012-04-03 09:40:00,56.48,56.54,56.31,56.38,138900.0,45.111,45.1589,44.9752,45.0311,138900.0
2012-04-03 09:50:00,56.39,56.46,56.31,56.41,41100.0,45.0391,45.095,44.9752,45.0551,41100.0
2012-04-03 10:00:00,56.42,56.42,56.29,56.42,118900.0,45.0631,45.0631,44.9592,45.0631,118900.0
2012-04-03 10:10:00,56.42,56.48,56.01,56.06,87000.0,45.0631,45.111,44.7356,44.7755,87000.0
2012-04-03 10:20:00,56.06,56.3,56.06,56.29,51800.0,44.7755,44.9672,44.7755,44.9592,51800.0
2012-04-03 10:30:00,56.29,56.35,56.24,56.3,54500.0,44.9592,45.0072,44.9193,44.9672,54500.0
2012-04-03 10:40:00,56.31,56.5,56.3,56.36,78900.0,44.9752,45.127,44.9672,45.0151,78900.0
2012-04-03 10:50:00,56.37,56.43,56.32,56.32,28100.0,45.0231,45.0711,44.9832,44.9832,28100.0
2012-04-03 11:00:00,56.33,56.36,56.18,56.18,61900.0,44.9912,45.0151,44.8714,44.8714,61900.0
2012-04-03 11:10:00,56.18,56.18,56.0,56.06,53400.0,44.8714,44.8714,44.7276,44.7755,53400.0
2012-04-03 11:20:00,56.07,56.13,56.01,56.04,35700.0,44.7835,44.8314,44.7356,44.7596,35700.0
2012-04-03 11:30:00,56.04,56.16,55.98,56.07,75300.0,44.7596,44.8554,44.7116,44.7835,75300.0
2012-04-03 11:40:00,56.06,56.18,56.06,56.16,39300.0,44.7755,44.8714,44.7755,44.8554,39300.0
2012-04-03 11:50:00,56.17,56.19,56.14,56.14,33000.0,44.8634,44.8794,44.8394,44.8394,33000.0
2012-04-03 12:00:00,56.15,56.16,55.96,56.02,80500.0,44.8474,44.8554,44.6957,44.7436,80500.0
2012-04-03 12:10:00,56.01,56.08,55.97,56.06,48800.0,44.7356,44.7915,44.7036,44.7755,48800.0
2012-04-03 12:20:00,56.07,56.17,56.04,56.13,46700.0,44.7835,44.8634,44.7596,44.8314,46700.0
2012-04-03 12:30:00,56.13,56.14,56.03,56.03,47500.0,44.8314,44.8394,44.7516,44.7516,47500.0
2012-04-03 12:40:00,56.03,56.13,56.03,56.11,28700.0,44.7516,44.8314,44.7516,44.8155,28700.0
2012-04-03 12:50:00,56.11,56.18,56.09,56.13,32400.0,44.8155,44.8714,44.7995,44.8314,32400.0
2012-04-03 13:00:00,56.13,56.2,56.13,56.19,26500.0,44.8314,44.8873,44.8314,44.8794,26500.0
2012-04-03 13:10:00,56.19,56.21,56.14,56.16,90000.0,44.8794,44.8953,44.8394,44.8554,90000.0
2012-04-03 13:20:00,56.17,56.18,56.04,56.05,63200.0,44.8634,44.8714,44.7596,44.7675,63200.0
2012-04-03 13:30:00,56.06,56.11,56.05,56.09,29100.0,44.7755,44.8155,44.7675,44.7995,29100.0
2012-04-03 13:40:00,56.08,56.08,56.01,56.02,32500.0,44.7915,44.7915,44.7356,44.7436,32500.0
2012-04-03 13:50:00,56.01,56.2,56.0,56.2,54500.0,44.7356,44.8873,44.7276,44.8873,54500.0
2012-04-03 14:00:00,56.2,56.22,55.79,55.94,226000.0,44.8873,44.9033,44.5599,44.6797,226000.0
2012-04-03 14:10:00,55.93,56.04,55.78,56.02,158800.0,44.6717,44.7596,44.5519,44.7436,158800.0
2012-04-03 14:20:00,56.03,56.12,55.93,56.05,60200.0,44.7516,44.8235,44.6717,44.7675,60200.0
2012-04-03 14:30:00,56.04,56.05,55.8,55.82,107200.0,44.7596,44.7675,44.5679,44.5838,107200.0
2012-04-03 14:40:00,55.82,55.99,55.81,55.95,89800.0,44.5838,44.7196,44.5759,44.6877,89800.0
2012-04-03 14:50:00,55.95,56.04,55.94,56.02,54700.0,44.6877,44.7596,44.6797,44.7436,54700.0
2012-04-03 15:00:00,56.03,56.27,56.01,56.16,72900.0,44.7516,44.9433,44.7356,44.8554,72900.0
2012-04-03 15:10:00,56.17,56.26,56.11,56.22,83200.0,44.8634,44.9353,44.8155,44.9033,83200.0
2012-04-03 15:20:00,56.21,56.23,56.03,56.06,143200.0,44.8953,44.9113,44.7516,44.7755,143200.0
2012-04-03 15:30:00,56.07,56.21,56.04,56.15,122200.0,44.7835,44.8953,44.7596,44.8474,122200.0
2012-04-03 15:40:00,56.15,56.33,56.12,56.32,183700.0,44.8474,44.9912,44.8235,44.9832,183700.0
2012-04-03 15:50:00,56.33,56.39,56.27,56.34,306700.0,44.9912,45.0391,44.9433,44.9992,306700.0
2012-04-04 09:30:00,55.45,55.75,55.33,55.71,111700.0,44.2883,44.5279,44.1925,44.496,111700.0
2012-04-04 09:40:00,55.71,56.1,55.71,56.05,110600.0,44.496,44.8075,44.496,44.7675,110600.0
2012-04-04 09:50:00,56.05,56.06,55.85,55.87,88800.0,44.7675,44.7755,44.6078,44.6238,88800.0
2012-04-04 10:00:00,55.87,55.88,55.58,55.59,120900.0,44.6238,44.6318,44.3922,44.4001,120900.0
2012-04-04 10:10:00,55.6,55.62,55.27,55.29,239000.0,44.4081,44.4241,44.1446,44.1605,239000.0
2012-04-04 10:20:00,55.28,55.44,55.26,55.39,106900.0,44.1525,44.2803,44.1366,44.2404,106900.0
2012-04-04 10:30:00,55.4,55.4,55.23,55.32,91600.0,44.2484,44.2484,44.1126,44.1845,91600.0
2012-04-04 10:40:00,55.32,55.38,55.24,55.35,110500.0,44.1845,44.2324,44.1206,44.2084,110500.0
2012-04-04 10:50:00,55.34,55.35,55.17,55.17,115600.0,44.2005,44.2084,44.0647,44.0647,115600.0
2012-04-04 11:00:00,55.18,55.32,55.08,55.13,189200.0,44.0727,44.1845,43.9928,44.0327,189200.0
2012-04-04 11:10:00,55.11,55.13,55.02,55.12,59000.0,44.0168,44.0327,43.9449,44.0247,59000.0
2012-04-04 11:20:00,55.13,55.21,55.01,55.13,95500.0,44.0327,44.0966,43.9369,44.0327,95500.0
2012-04-04 11:30:00,55.14,55.4,55.13,55.4,99500.0,44.0407,44.2484,44.0327,44.2484,99500.0
2012-04-04 11:40:00,55.4,55.46,55.36,55.42,68100.0,44.2484,44.2963,44.2164,44.2644,68100.0
2012-04-04 11:50:00,55.43,55.49,55.4,55.43,57700.0,44.2723,44.3203,44.2484,44.2723,57700.0
2012-04-04 12:00:00,55.44,55.5,55.4,55.42,47500.0,44.2803,44.3283,44.2484,44.2644,47500.0
2012-04-04 12:10:00,55.42,55.51,55.38,55.48,120300.0,44.2644,44.3362,44.2324,44.3123,120300.0
2012-04-04 12:20:00,55.47,55.54,55.45,55.5,77900.0,44.3043,44.3602,44.2883,44.3283,77900.0
2012-04-04 12:30:00,55.5,55.5,55.39,55.43,87600.0,44.3283,44.3283,44.2404,44.2723,87600.0
2012-04-04 12:40:00,55.44,55.49,55.29,55.33,185100.0,44.2803,44.3203,44.1605,44.1925,185100.0
2012-04-04 12:50:00,55.33,55.41,55.31,55.41,87600.0,44.1925,44.2564,44.1765,44.2564,87600.0
2012-04-04 13:00:00,55.41,55.42,55.35,55.42,86500.0,44.2564,44.2644,44.2084,44.2644,86500.0
2012-04-04 13:10:00,55.42,55.44,55.35,55.39,57600.0,44.2644,44.2803,44.2084,44.2404,57600.0
2012-04-04 13:20:00,55.41,55.41,55.17,55.18,93700.0,44.2564,44.2564,44.0647,44.0727,93700.0
2012-04-04 13:30:00,55.18,55.3,55.14,55.26,68500.0,44.0727,44.1685,44.0407,44.1366,68500.0
2012-04-04 13:40:00,55.28,55.4,55.27,55.39,38800.0,44.1525,44.2484,44.1446,44.2404,38800.0
2012-04-04 13:50:00,55.4,55.41,55.35,55.38,61900.0,44.2484,44.2564,44.2084,44.2324,61900.0
2012-04-04 14:00:00,55.39,55.42,55.35,55.36,59700.0,44.2404,44.2644,44.2084,44.2164,59700.0
2012-04-04 14:10:00,55.38,55.47,55.38,55.41,40500.0,44.2324,44.3043,44.2324,44.2564,40500.0
2012-04-04 14:20:00,55.41,55.43,55.34,55.39,46400.0,44.2564,44.2723,44.2005,44.2404,46400.0
2012-04-04 14:30:00,55.4,55.5,55.35,55.48,88700.0,44.2484,44.3283,44.2084,44.3123,88700.0
2012-04-04 14:40:00,55.48,55.49,55.42,55.44,142000.0,44.3123,44.3203,44.2644,44.2803,142000.0
2012-04-04 14:50:00,55.44,55.49,55.38,55.4,113600.0,44.2803,44.3203,44.2324,44.2484,113600.0
2012-04-04 15:00:00,55.41,55.49,55.37,55.43,122000.0,44.2564,44.3203,44.2244,44.2723,122000.0
2012-04-04 15:10:00,55.43,55.51,55.35,55.38,153400.0,44.2723,44.3362,44.2084,44.2324,153400.0
2012-04-04 15:20:00,55.38,55.43,55.31,55.42,117600.0,44.2324,44.2723,44.1765,44.2644,117600.0
2012-04-04 15:30:00,55.42,55.52,55.41,55.44,110300.0,44.2644,44.3442,44.2564,44.2803,110300.0
2012-04-04 15:40:00,55.45,55.55,55.4,55.55,177600.0,44.2883,44.3682,44.2484,44.3682,177600.0
2012-04-04 15:50:00,55.55,55.56,55.37,55.37,360600.0,44.3682,44.3762,44.2244,44.2244,360600.0
2012-04-05 09:30:00,55.11,55.39,55.07,55.23,91100.0,44.0168,44.2404,43.9848,44.1126,91100.0
2012-04-05 09:40:00,55.24,55.76,55.24,55.73,159700.0,44.1206,44.5359,44.1206,44.512,159700.0
2012-04-05 09:50:00,55.74,55.87,55.71,55.73,86800.0,44.5199,44.6238,44.496,44.512,86800.0
2012-04-05 10:00:00,55.73,55.89,55.7,55.85,98800.0,44.512,44.6397,44.488,44.6078,98800.0
2012-04-05 10:10:00,55.85,55.91,55.74,55.78,68000.0,44.6078,44.6557,44.5199,44.5519,68000.0
2012-04-05 10:20:00,55.79,55.93,55.75,55.86,85100.0,44.5599,44.6717,44.5279,44.6158,85100.0
2012-04-05 10:30:00,55.86,56.06,55.83,56.03,105300.0,44.6158,44.7755,44.5918,44.7516,105300.0
2012-04-05 10:40:00,56.03,56.11,55.98,56.1,74800.0,44.7516,44.8155,44.7116,44.8075,74800.0
2012-04-05 10:50:00,56.1,56.14,56.05,56.06,108200.0,44.8075,44.8394,44.7675,44.7755,108200.0
2012-04-05 11:00:00,56.05,56.1,56.02,56.1,160200.0,44.7675,44.8075,44.7436,44.8075,160200.0
2012-04-05 11:10:00,56.1,56.22,56.06,56.08,117800.0,44.8075,44.9033,44.7755,44.7915,117800.0
2012-04-05 11:20:00,56.08,56.1,56.02,56.04,44700.0,44.7915,44.8075,44.7436,44.7596,44700.0
2012-04-05 11:30:00,56.03,56.04,55.87,55.91,57200.0,44.7516,44.7596,44.6238,44.6557,57200.0
2012-04-05 11:40:00,55.9,56.05,55.9,55.97,92700.0,44.6477,44.7675,44.6477,44.7036,92700.0
2012-04-05 11:50:00,55.97,55.98,55.9,55.95,41700.0,44.7036,44.7116,44.6477,44.6877,41700.0
2012-04-05 12:00:00,55.94,55.96,55.87,55.89,77800.0,44.6797,44.6957,44.6238,44.6397,77800.0
2012-04-05 12:10:00,55.89,55.91,55.76,55.77,61800.0,44.6397,44.6557,44.5359,44.5439,61800.0
2012-04-05 12:20:00,55.78,55.91,55.77,55.88,62500.0,44.5519,44.6557,44.5439,44.6318,62500.0
2012-04-05 12:30:00,55.89,55.92,55.74,55.75,76500.0,44.6397,44.6637,44.5199,44.5279,76500.0
2012-04-05 12:40:00,55.75,55.83,55.74,55.82,69600.0,44.5279,44.5918,44.5199,44.5838,69600.0
2012-04-05 12:50:00,55.82,55.9,55.81,55.9,57800.0,44.5838,44.6477,44.5759,44.6477,57800.0
2012-04-05 13:00:00,55.9,55.95,55.85,55.86,54600.0,44.6477,44.6877,44.6078,44.6158,54600.0
2012-04-05 13:10:00,55.86,55.95,55.82,55.82,82600.0,44.6158,44.6877,44.5838,44.5838,82600.0
2012-04-05 13:20:00,55.82,55.98,55.82,55.94,126400.0,44.5838,44.7116,44.5838,44.6797,126400.0
2012-04-05 13:30:00,55.93,55.94,55.82,55.84,77600.0,44.6717,44.6797,44.5838,44.5998,77600.0
2012-04-05 13:40:00,55.84,55.9,55.78,55.8,134200.0,44.5998,44.6477,44.5519,44.5679,134200.0
2012-04-05 13:50:00,55.8,55.92,55.76,55.78,91500.0,44.5679,44.6637,44.5359,44.5519,91500.0
2012-04-05 14:00:00,55.79,55.83,55.74,55.77,76500.0,44.5599,44.5918,44.5199,44.5439,76500.0
2012-04-05 14:10:00,55.78,55.88,55.76,55.86,59500.0,44.5519,44.6318,44.5359,44.6158,59500.0
2012-04-05 14:20:00,55.86,55.86,55.78,55.81,101100.0,44.6158,44.6158,44.5519,44.5759,101100.0
2012-04-05 14:30:00,55.81,55.83,55.72,55.72,101600.0,44.5759,44.5918,44.504,44.504,101600.0
2012-04-05 14:40:00,55.71,55.77,55.69,55.71,71300.0,44.496,44.5439,44.48,44.496,71300.0
2012-04-05 14:50:00,55.71,55.87,55.7,55.87,97900.0,44.496,44.6238,44.488,44.6238,97900.0
2012-04-05 15:00:00,55.87,55.88,55.8,55.8,74200.0,44.6238,44.6318,44.5679,44.5679,74200.0
2012-04-05 15:10:00,55.8,55.81,55.71,55.79,229000.0,44.5679,44.5759,44.496,44.5599,229000.0
2012-04-05 15:20:00,55.78,55.82,55.75,55.8,87000.0,44.5519,44.5838,44.5279,44.5679,87000.0
2012-04-05 15:30:00,55.8,55.81,55.74,55.77,199600.0,44.5679,44.5759,44.5199,44.5439,199600.0
2012-04-05 15:40:00,55.77,55.8,55.68,55.7,180000.0,44.5439,44.5679,44.472,44.488,180000.0
2012-04-05 15:50:00,55.7,55.73,55.65,55.66,332500.0,44.488,44.512,44.4481,44.456,332500.0
2012-04-09 09:30:00,54.74,54.78,54.38,54.39,121500.0,43.7212,43.7532,43.4337,43.4417,121500.0
2012-04-09 09:40:00,54.44,54.46,54.17,54.23,177700.0,43.4816,43.4976,43.266,43.3139,177700.0
2012-04-09 09:50:00,54.25,54.27,54.12,54.27,94800.0,43.3299,43.3458,43.226,43.3458,94800.0
2012-04-09 10:00:00,54.27,54.34,54.23,54.26,114400.0,43.3458,43.4018,43.3139,43.3379,114400.0
2012-04-09 10:10:00,54.27,54.33,54.24,54.26,87200.0,43.3458,43.3938,43.3219,43.3379,87200.0
2012-04-09 10:20:00,54.27,54.33,54.2,54.25,132300.0,43.3458,43.3938,43.2899,43.3299,132300.0
2012-04-09 10:30:00,54.24,54.27,54.1,54.1,120000.0,43.3219,43.3458,43.2101,43.2101,120000.0
2012-04-09 10:40:00,54.1,54.16,54.07,54.1,53400.0,43.2101,43.258,43.1861,43.2101,53400.0
2012-04-09 10:50:00,54.1,54.15,54.06,54.08,70400.0,43.2101,43.25,43.1781,43.1941,70400.0
2012-04-09 11:00:00,54.09,54.13,54.02,54.08,91900.0,43.2021,43.234,43.1462,43.1941,91900.0
2012-04-09 11:10:00,54.07,54.13,53.95,53.97,177500.0,43.1861,43.234,43.0903,43.1062,177500.0
2012-04-09 11:20:00,53.97,54.06,53.96,54.01,100000.0,43.1062,43.1781,43.0982,43.1382,100000.0
2012-04-09 11:30:00,54.02,54.1,54.0,54.1,78200.0,43.1462,43.2101,43.1302,43.2101,78200.0
2012-04-09 11:40:00,54.1,54.16,54.06,54.14,79800.0,43.2101,43.258,43.1781,43.242,79800.0
2012-04-09 11:50:00,54.14,54.18,54.08,54.17,46500.0,43.242,43.274,43.1941,43.266,46500.0
2012-04-09 12:00:00,54.17,54.22,54.13,54.22,46700.0,43.266,43.3059,43.234,43.3059,46700.0
2012-04-09 12:10:00,54.22,54.26,54.17,54.21,49100.0,43.3059,43.3379,43.266,43.2979,49100.0
2012-04-09 12:20:00,54.2,54.27,54.19,54.25,92200.0,43.2899,43.3458,43.2819,43.3299,92200.0
2012-04-09 12:30:00,54.25,54.45,54.22,54.4,105900.0,43.3299,43.4896,43.3059,43.4497,105900.0
2012-04-09 12:40:00,54.4,54.43,54.28,54.35,66500.0,43.4497,43.4736,43.3538,43.4097,66500.0
2012-04-09 12:50:00,54.35,54.39,54.27,54.31,101800.0,43.4097,43.4417,43.3458,43.3778,101800.0
2012-04-09 13:00:00,54.3,54.34,54.27,54.31,65200.0,43.3698,43.4018,43.3458,43.3778,65200.0
2012-04-09 13:10:00,54.32,54.33,54.14,54.14,63000.0,43.3858,43.3938,43.242,43.242,63000.0
2012-04-09 13:20:00,54.15,54.16,54.07,54.09,55100.0,43.25,43.258,43.1861,43.2021,55100.0
2012-04-09 13:30:00,54.09,54.17,54.09,54.17,81800.0,43.2021,43.266,43.2021,43.266,81800.0
2012-04-09 13:40:00,54.17,54.22,54.14,54.2,72900.0,43.266,43.3059,43.242,43.2899,72900.0
2012-04-09 13:50:00,54.19,54.27,54.15,54.22,195700.0,43.2819,43.3458,43.25,43.3059,195700.0
2012-04-09 14:00:00,54.22,54.29,54.14,54.29,153800.0,43.3059,43.3618,43.242,43.3618,153800.0
2012-04-09 14:10:00,54.29,54.32,54.26,54.31,81000.0,43.3618,43.3858,43.3379,43.3778,81000.0
2012-04-09 14:20:00,54.3,54.33,54.26,54.28,74400.0,43.3698,43.3938,43.3379,43.3538,74400.0
2012-04-09 14:30:00,54.27,54.39,54.25,54.36,112500.0,43.3458,43.4417,43.3299,43.4177,112500.0
2012-04-09 14:40:00,54.37,54.4,54.32,54.35,90400.0,43.4257,43.4497,43.3858,43.4097,90400.0
2012-04-09 14:50:00,54.35,54.4,54.32,54.33,114600.0,43.4097,43.4497,43.3858,43.3938,114600.0
2012-04-09 15:00:00,54.33,54.53,54.32,54.5,214600.0,43.3938,43.5535,43.3858,43.5295,214600.0
2012-04-09 15:10:00,54.5,54.56,54.49,54.54,122100.0,43.5295,43.5775,43.5216,43.5615,122100.0
2012-04-09 15:20:00,54.54,54.56,54.4,54.41,111300.0,43.5615,43.5775,43.4497,43.4577,111300.0
2012-04-09 15:30:00,54.41,54.41,54.34,54.38,132300.0,43.4577,43.4577,43.4018,43.4337,132300.0
2012-04-09 15:40:00,54.39,54.43,54.28,54.36,153600.0,43.4417,43.4736,43.3538,43.4177,153600.0
2012-04-09 15:50:00,54.36,54.4,54.25,54.25,319000.0,43.4177,43.4497,43.3299,43.3299,319000.0
2012-04-10 09:30:00,54.07,54.42,53.97,54.07,296000.0,43.1861,43.4657,43.1062,43.1861,296000.0
2012-04-10 09:40:00,54.08,54.26,53.97,53.98,302700.0,43.1941,43.3379,43.1062,43.1142,302700.0
2012-04-10 09:50:00,53.97,54.01,53.81,54.0,125200.0,43.1062,43.1382,42.9784,43.1302,125200.0
2012-04-10 10:00:00,54.01,54.13,53.79,53.82,264900.0,43.1382,43.234,42.9625,42.9864,264900.0
2012-04-10 10:10:00,53.8,53.8,53.52,53.56,131700.0,42.9705,42.9705,42.7468,42.7788,131700.0
2012-04-10 10:20:00,53.56,53.9,53.55,53.86,66100.0,42.7788,43.0503,42.7708,43.0184,66100.0
2012-04-10 10:30:00,53.9,54.03,53.89,53.91,73400.0,43.0503,43.1542,43.0423,43.0583,73400.0
2012-04-10 10:40:00,53.91,53.94,53.86,53.88,76900.0,43.0583,43.0823,43.0184,43.0343,76900.0
2012-04-10 10:50:00,53.89,53.91,53.74,53.77,178200.0,43.0423,43.0583,42.9225,42.9465,178200.0
2012-04-10 11:00:00,53.77,53.79,53.58,53.65,151800.0,42.9465,42.9625,42.7947,42.8506,151800.0
2012-04-10 11:10:00,53.65,53.67,53.4,53.42,140300.0,42.8506,42.8666,42.651,42.6669,140300.0
2012-04-10 11:20:00,53.42,53.43,53.35,53.36,150600.0,42.6669,42.6749,42.611,42.619,150600.0
2012-04-10 11:30:00,53.35,53.37,53.14,53.14,217200.0,42.611,42.627,42.4433,42.4433,217200.0
2012-04-10 11:40:00,53.14,53.16,52.95,52.97,186200.0,42.4433,42.4593,42.2916,42.3075,186200.0
2012-04-10 11:50:00,52.97,52.97,52.75,52.94,283800.0,42.3075,42.3075,42.1318,42.2836,283800.0
2012-04-10 12:00:00,52.93,52.93,52.66,52.67,186700.0,42.2756,42.2756,42.0599,42.0679,186700.0
2012-04-10 12:10:00,52.67,52.79,52.51,52.76,152700.0,42.0679,42.1638,41.9401,42.1398,152700.0
2012-04-10 12:20:00,52.77,52.99,52.74,52.95,176000.0,42.1478,42.3235,42.1238,42.2916,176000.0
2012-04-10 12:30:00,52.96,53.19,52.96,53.08,92100.0,42.2995,42.4832,42.2995,42.3954,92100.0
2012-04-10 12:40:00,53.1,53.12,52.97,52.99,337700.0,42.4114,42.4273,42.3075,42.3235,337700.0
2012-04-10 12:50:00,52.99,53.03,52.89,53.03,60600.0,42.3235,42.3554,42.2436,42.3554,60600.0
2012-04-10 13:00:00,53.03,53.05,52.97,52.97,80600.0,42.3554,42.3714,42.3075,42.3075,80600.0
2012-04-10 13:10:00,52.98,52.98,52.66,52.7,70100.0,42.3155,42.3155,42.0599,42.0919,70100.0
2012-04-10 13:20:00,52.7,52.77,52.66,52.76,105200.0,42.0919,42.1478,42.0599,42.1398,105200.0
2012-04-10 13:30:00,52.77,52.8,52.64,52.78,100100.0,42.1478,42.1717,42.044,42.1558,100100.0
2012-04-10 13:40:00,52.79,52.95,52.76,52.93,112100.0,42.1638,42.2916,42.1398,42.2756,112100.0
2012-04-10 13:50:00,52.94,52.95,52.8,52.8,47300.0,42.2836,42.2916,42.1717,42.1717,47300.0
2012-04-10 14:00:00,52.8,52.91,52.8,52.85,78100.0,42.1717,42.2596,42.1717,42.2117,78100.0
2012-04-10 14:10:00,52.84,52.87,52.77,52.79,88400.0,42.2037,42.2277,42.1478,42.1638,88400.0
2012-04-10 14:20:00,52.79,52.83,52.67,52.83,71100.0,42.1638,42.1957,42.0679,42.1957,71100.0
2012-04-10 14:30:00,52.84,52.86,52.63,52.66,136000.0,42.2037,42.2197,42.036,42.0599,136000.0
2012-04-10 14:40:00,52.66,52.93,52.66,52.92,93500.0,42.0599,42.2756,42.0599,42.2676,93500.0
2012-04-10 14:50:00,52.92,53.02,52.91,53.02,111000.0,42.2676,42.3475,42.2596,42.3475,111000.0
2012-04-10 15:00:00,53.02,53.02,52.83,52.9,117300.0,42.3475,42.3475,42.1957,42.2516,117300.0
2012-04-10 15:10:00,52.89,52.91,52.76,52.83,220800.0,42.2436,42.2596,42.1398,42.1957,220800.0
2012-04-10 15:20:00,52.83,52.86,52.67,52.75,220400.0,42.1957,42.2197,42.0679,42.1318,220400.0
2012-04-10 15:30:00,52.74,52.87,52.71,52.8,253000.0,42.1238,42.2277,42.0999,42.1717,253000.0
2012-04-10 15:40:00,52.79,52.83,52.66,52.73,262300.0,42.1638,42.1957,42.0599,42.1158,262300.0
2012-04-10 15:50:00,52.72,52.8,52.69,52.69,447500.0,42.1078,42.1717,42.0839,42.0839,447500.0
2012-04-11 09:30:00,53.25,53.77,53.25,53.66,131400.0,42.5312,42.9465,42.5312,42.8586,131400.0
2012-04-11 09:40:00,53.64,53.68,53.2,53.21,147000.0,42.8427,42.8746,42.4912,42.4992,147000.0
2012-04-11 09:50:00,53.21,53.25,53.11,53.17,120300.0,42.4992,42.5312,42.4193,42.4673,120300.0
2012-04-11 10:00:00,53.16,53.3,53.16,53.2,222400.0,42.4593,42.5711,42.4593,42.4912,222400.0
2012-04-11 10:10:00,53.2,53.35,53.16,53.34,183200.0,42.4912,42.611,42.4593,42.603,183200.0
2012-04-11 10:20:00,53.35,53.46,53.32,53.35,173500.0,42.611,42.6989,42.5871,42.611,173500.0
2012-04-11 10:30:00,53.37,53.42,53.32,53.38,86700.0,42.627,42.6669,42.5871,42.635,86700.0
2012-04-11 10:40:00,53.38,53.5,53.38,53.47,117000.0,42.635,42.7308,42.635,42.7069,117000.0
2012-04-11 10:50:00,53.47,53.51,53.35,53.41,134700.0,42.7069,42.7388,42.611,42.659,134700.0
2012-04-11 11:00:00,53.41,53.46,53.36,53.44,259700.0,42.659,42.6989,42.619,42.6829,259700.0
2012-04-11 11:10:00,53.44,53.46,53.33,53.46,76900.0,42.6829,42.6989,42.5951,42.6989,76900.0
2012-04-11 11:20:00,53.46,53.52,53.38,53.41,77400.0,42.6989,42.7468,42.635,42.659,77400.0
2012-04-11 11:30:00,53.4,53.56,53.4,53.53,53900.0,42.651,42.7788,42.651,42.7548,53900.0
2012-04-11 11:40:00,53.55,53.61,53.53,53.55,140000.0,42.7708,42.8187,42.7548,42.7708,140000.0
2012-04-11 11:50:00,53.55,53.55,53.47,53.55,104200.0,42.7708,42.7708,42.7069,42.7708,104200.0
2012-04-11 12:00:00,53.56,53.62,53.55,53.57,68600.0,42.7788,42.8267,42.7708,42.7867,68600.0
2012-04-11 12:10:00,53.57,53.7,53.54,53.7,146800.0,42.7867,42.8906,42.7628,42.8906,146800.0
2012-04-11 12:20:00,53.7,53.88,53.7,53.88,101700.0,42.8906,43.0343,42.8906,43.0343,101700.0
2012-04-11 12:30:00,53.88,53.91,53.72,53.73,99100.0,43.0343,43.0583,42.9066,42.9145,99100.0
2012-04-11 12:40:00,53.73,53.77,53.73,53.73,22100.0,42.9145,42.9465,42.9145,42.9145,22100.0
2012-04-11 12:50:00,53.74,53.78,53.72,53.76,51600.0,42.9225,42.9545,42.9066,42.9385,51600.0
2012-04-11 13:00:00,53.76,53.76,53.69,53.71,62600.0,42.9385,42.9385,42.8826,42.8986,62600.0
2012-04-11 13:10:00,53.7,53.73,53.67,53.68,81700.0,42.8906,42.9145,42.8666,42.8746,81700.0
2012-04-11 13:20:00,53.69,53.71,53.65,53.68,61400.0,42.8826,42.8986,42.8506,42.8746,61400.0
2012-04-11 13:30:00,53.69,53.75,53.64,53.75,107800.0,42.8826,42.9305,42.8427,42.9305,107800.0
2012-04-11 13:40:00,53.74,53.76,53.7,53.76,93200.0,42.9225,42.9385,42.8906,42.9385,93200.0
2012-04-11 13:50:00,53.76,53.9,53.76,53.83,162900.0,42.9385,43.0503,42.9385,42.9944,162900.0
2012-04-11 14:00:00,53.83,53.83,53.72,53.77,121000.0,42.9944,42.9944,42.9066,42.9465,121000.0
2012-04-11 14:10:00,53.76,53.81,53.73,53.73,176200.0,42.9385,42.9784,42.9145,42.9145,176200.0
2012-04-11 14:20:00,53.72,53.77,53.69,53.73,92800.0,42.9066,42.9465,42.8826,42.9145,92800.0
2012-04-11 14:30:00,53.73,53.76,53.57,53.67,139900.0,42.9145,42.9385,42.7867,42.8666,139900.0
2012-04-11 14:40:00,53.66,53.68,53.54,53.62,89200.0,42.8586,42.8746,42.7628,42.8267,89200.0
2012-04-11 14:50:00,53.62,53.67,53.58,53.62,101700.0,42.8267,42.8666,42.7947,42.8267,101700.0
2012-04-11 15:00:00,53.62,53.63,53.58,53.61,97500.0,42.8267,42.8347,42.7947,42.8187,97500.0
2012-04-11 15:10:00,53.62,53.71,53.59,53.7,322900.0,42.8267,42.8986,42.8027,42.8906,322900.0
2012-04-11 15:20:00,53.7,53.72,53.63,53.68,92700.0,42.8906,42.9066,42.8347,42.8746,92700.0
2012-04-11 15:30:00,53.68,53.71,53.6,53.65,157300.0,42.8746,42.8986,42.8107,42.8506,157300.0
2012-04-11 15:40:00,53.65,53.72,53.59,53.67,206800.0,42.8506,42.9066,42.8027,42.8666,206800.0
2012-04-11 15:50:00,53.67,53.78,53.64,53.72,512500.0,42.8666,42.9545,42.8427,42.9066,512500.0
2012-04-12 09:30:00,53.72,53.99,53.45,53.77,106000.0,42.9066,43.1222,42.6909,42.9465,106000.0
2012-04-12 09:40:00,53.78,53.96,53.72,53.82,99700.0,42.9545,43.0982,42.9066,42.9864,99700.0
2012-04-12 09:50:00,53.85,54.26,53.79,54.23,98800.0,43.0104,43.3379,42.9625,43.3139,98800.0
2012-04-12 10:00:00,54.24,54.26,53.95,53.96,61900.0,43.3219,43.3379,43.0903,43.0982,61900.0
2012-04-12 10:10:00,53.96,54.01,53.87,53.87,60900.0,43.0982,43.1382,43.0264,43.0264,60900.0
2012-04-12 10:20:00,53.86,53.97,53.8,53.93,49600.0,43.0184,43.1062,42.9705,43.0743,49600.0
2012-04-12 10:30:00,53.93,54.06,53.91,53.97,89100.0,43.0743,43.1781,43.0583,43.1062,89100.0
2012-04-12 10:40:00,53.97,54.07,53.96,54.04,80900.0,43.1062,43.1861,43.0982,43.1621,80900.0
2012-04-12 10:50:00,54.04,54.2,54.02,54.18,72800.0,43.1621,43.2899,43.1462,43.274,72800.0
2012-04-12 11:00:00,54.16,54.34,54.16,54.26,93400.0,43.258,43.4018,43.258,43.3379,93400.0
2012-04-12 11:10:00,54.26,54.41,54.24,54.32,84400.0,43.3379,43.4577,43.3219,43.3858,84400.0
2012-04-12 11:20:00,54.32,54.37,54.3,54.32,48000.0,43.3858,43.4257,43.3698,43.3858,48000.0
2012-04-12 11:30:00,54.32,54.34,54.25,54.27,100400.0,43.3858,43.4018,43.3299,43.3458,100400.0
2012-04-12 11:40:00,54.27,54.38,54.24,54.34,89700.0,43.3458,43.4337,43.3219,43.4018,89700.0
2012-04-12 11:50:00,54.35,54.37,54.3,54.31,47500.0,43.4097,43.4257,43.3698,43.3778,47500.0
2012-04-12 12:00:00,54.31,54.37,54.27,54.3,59500.0,43.3778,43.4257,43.3458,43.3698,59500.0
2012-04-12 12:10:00,54.3,54.39,54.27,54.38,47200.0,43.3698,43.4417,43.3458,43.4337,47200.0
2012-04-12 12:20:00,54.38,54.55,54.38,54.55,75800.0,43.4337,43.5695,43.4337,43.5695,75800.0
2012-04-12 12:30:00,54.54,54.59,54.5,54.59,50900.0,43.5615,43.6014,43.5295,43.6014,50900.0
2012-04-12 12:40:00,54.59,54.73,54.58,54.64,130900.0,43.6014,43.7132,43.5934,43.6414,130900.0
2012-04-12 12:50:00,54.65,54.71,54.63,54.67,44600.0,43.6494,43.6973,43.6334,43.6653,44600.0
2012-04-12 13:00:00,54.66,54.69,54.6,54.61,48600.0,43.6573,43.6813,43.6094,43.6174,48600.0
2012-04-12 13:10:00,54.62,54.72,54.62,54.64,38200.0,43.6254,43.7053,43.6254,43.6414,38200.0
2012-04-12 13:20:00,54.64,54.65,54.57,54.58,47400.0,43.6414,43.6494,43.5855,43.5934,47400.0
2012-04-12 13:30:00,54.57,54.58,54.5,54.53,28600.0,43.5855,43.5934,43.5295,43.5535,28600.0
2012-04-12 13:40:00,54.53,54.59,54.52,54.55,38000.0,43.5535,43.6014,43.5455,43.5695,38000.0
2012-04-12 13:50:00,54.54,54.56,54.5,54.55,67500.0,43.5615,43.5775,43.5295,43.5695,67500.0
2012-04-12 14:00:00,54.55,54.57,54.5,54.5,23900.0,43.5695,43.5855,43.5295,43.5295,23900.0
2012-04-12 14:10:00,54.5,54.56,54.5,54.55,91900.0,43.5295,43.5775,43.5295,43.5695,91900.0
2012-04-12 14:20:00,54.55,54.56,54.5,54.51,55100.0,43.5695,43.5775,43.5295,43.5375,55100.0
2012-04-12 14:30:00,54.51,54.54,54.5,54.5,82100.0,43.5375,43.5615,43.5295,43.5295,82100.0
2012-04-12 14:40:00,54.51,54.52,54.45,54.5,111500.0,43.5375,43.5455,43.4896,43.5295,111500.0
2012-04-12 14:50:00,54.51,54.54,54.48,54.48,62000.0,43.5375,43.5615,43.5136,43.5136,62000.0
2012-04-12 15:00:00,54.49,54.51,54.48,54.5,63800.0,43.5216,43.5375,43.5136,43.5295,63800.0
2012-04-12 15:10:00,54.5,54.57,54.49,54.57,86200.0,43.5295,43.5855,43.5216,43.5855,86200.0
2012-04-12 15:20:00,54.57,54.57,54.48,54.48,46200.0,43.5855,43.5855,43.5136,43.5136,46200.0
2012-04-12 15:30:00,54.49,54.58,54.47,54.56,93000.0,43.5216,43.5934,43.5056,43.5775,93000.0
2012-04-12 15:40:00,54.55,54.66,54.55,54.62,159700.0,43.5695,43.6573,43.5695,43.6254,159700.0
2012-04-12 15:50:00,54.62,54.65,54.57,54.64,278900.0,43.6254,43.6494,43.5855,43.6414,278900.0
2012-04-13 09:30:00,54.53,54.55,54.02,54.07,92800.0,43.5535,43.5695,43.1462,43.1861,92800.0
2012-04-13 09:40:00,54.06,54.3,53.92,53.92,142900.0,43.1781,43.3698,43.0663,43.0663,142900.0
2012-04-13 09:50:00,53.92,54.08,53.75,53.76,95500.0,43.0663,43.1941,42.9305,42.9385,95500.0
2012-04-13 10:00:00,53.76,53.92,53.59,53.9,97600.0,42.9385,43.0663,42.8027,43.0503,97600.0
2012-04-13 10:10:00,53.91,54.02,53.85,53.88,48300.0,43.0583,43.1462,43.0104,43.0343,48300.0
2012-04-13 10:20:00,53.9,53.93,53.71,53.76,123400.0,43.0503,43.0743,42.8986,42.9385,123400.0
2012-04-13 10:30:00,53.76,53.8,53.58,53.79,119500.0,42.9385,42.9705,42.7947,42.9625,119500.0
2012-04-13 10:40:00,53.78,53.8,53.62,53.74,90500.0,42.9545,42.9705,42.8267,42.9225,90500.0
2012-04-13 10:50:00,53.75,53.77,53.67,53.69,59600.0,42.9305,42.9465,42.8666,42.8826,59600.0
2012-04-13 11:00:00,53.7,53.74,53.59,53.59,51300.0,42.8906,42.9225,42.8027,42.8027,51300.0
2012-04-13 11:10:00,53.58,53.65,53.51,53.6,98800.0,42.7947,42.8506,42.7388,42.8107,98800.0
2012-04-13 11:20:00,53.61,53.75,53.6,53.68,87100.0,42.8187,42.9305,42.8107,42.8746,87100.0
2012-04-13 11:30:00,53.67,53.75,53.65,53.74,67900.0,42.8666,42.9305,42.8506,42.9225,67900.0
2012-04-13 11:40:00,53.74,53.84,53.73,53.8,42800.0,42.9225,43.0024,42.9145,42.9705,42800.0
2012-04-13 11:50:00,53.79,53.83,53.69,53.73,33600.0,42.9625,42.9944,42.8826,42.9145,33600.0
2012-04-13 12:00:00,53.75,53.75,53.63,53.63,65500.0,42.9305,42.9305,42.8347,42.8347,65500.0
2012-04-13 12:10:00,53.64,53.67,53.5,53.51,44900.0,42.8427,42.8666,42.7308,42.7388,44900.0
2012-04-13 12:20:00,53.51,53.52,53.39,53.48,63800.0,42.7388,42.7468,42.643,42.7149,63800.0
2012-04-13 12:30:00,53.47,53.5,53.46,53.5,32200.0,42.7069,42.7308,42.6989,42.7308,32200.0
2012-04-13 12:40:00,53.51,53.62,53.5,53.6,22200.0,42.7388,42.8267,42.7308,42.8107,22200.0
2012-04-13 12:50:00,53.6,53.62,53.53,53.58,42000.0,42.8107,42.8267,42.7548,42.7947,42000.0
2012-04-13 13:00:00,53.57,53.6,53.48,53.57,44100.0,42.7867,42.8107,42.7149,42.7867,44100.0
2012-04-13 13:10:00,53.57,53.67,53.57,53.62,32100.0,42.7867,42.8666,42.7867,42.8267,32100.0
2012-04-13 13:20:00,53.62,53.67,53.6,53.6,32600.0,42.8267,42.8666,42.8107,42.8107,32600.0
2012-04-13 13:30:00,53.6,53.77,53.58,53.77,31900.0,42.8107,42.9465,42.7947,42.9465,31900.0
2012-04-13 13:40:00,53.77,53.79,53.64,53.65,27000.0,42.9465,42.9625,42.8427,42.8506,27000.0
2012-04-13 13:50:00,53.65,53.72,53.62,53.63,60600.0,42.8506,42.9066,42.8267,42.8347,60600.0
2012-04-13 14:00:00,53.63,53.65,53.54,53.56,57200.0,42.8347,42.8506,42.7628,42.7788,57200.0
2012-04-13 14:10:00,53.57,53.61,53.54,53.6,54500.0,42.7867,42.8187,42.7628,42.8107,54500.0
2012-04-13 14:20:00,53.6,53.68,53.57,53.59,40000.0,42.8107,42.8746,42.7867,42.8027,40000.0
2012-04-13 14:30:00,53.59,53.68,53.58,53.66,39800.0,42.8027,42.8746,42.7947,42.8586,39800.0
2012-04-13 14:40:00,53.67,53.79,53.67,53.79,42600.0,42.8666,42.9625,42.8666,42.9625,42600.0
2012-04-13 14:50:00,53.79,53.81,53.71,53.72,40200.0,42.9625,42.9784,42.8986,42.9066,40200.0
2012-04-13 15:00:00,53.72,53.84,53.7,53.84,54100.0,42.9066,43.0024,42.8906,43.0024,54100.0
2012-04-13 15:10:00,53.84,53.9,53.82,53.88,130600.0,43.0024,43.0503,42.9864,43.0343,130600.0
2012-04-13 15:20:00,53.88,53.88,53.71,53.71,87200.0,43.0343,43.0343,42.8986,42.8986,87200.0
2012-04-13 15:30:00,53.72,53.76,53.47,53.52,106100.0,42.9066,42.9385,42.7069,42.7468,106100.0
2012-04-13 15:40:00,53.53,53.66,53.48,53.5,167400.0,42.7548,42.8586,42.7149,42.7308,167400.0
2012-04-13 15:50:00,53.51,53.54,53.39,53.47,450600.0,42.7388,42.7628,42.643,42.7069,450600.0
2012-04-16 09:30:00,53.86,54.33,53.75,54.15,179500.0,43.0184,43.3938,42.9305,43.25,179500.0
2012-04-16 09:40:00,54.1,54.13,53.62,53.81,118100.0,43.2101,43.234,42.8267,42.9784,118100.0
2012-04-16 09:50:00,53.79,53.79,53.65,53.69,127300.0,42.9625,42.9625,42.8506,42.8826,127300.0
2012-04-16 10:00:00,53.69,53.69,53.39,53.43,168300.0,42.8826,42.8826,42.643,42.6749,168300.0
2012-04-16 10:10:00,53.42,53.44,52.86,53.15,202300.0,42.6669,42.6829,42.2197,42.4513,202300.0
2012-04-16 10:20:00,53.15,53.33,53.08,53.33,152700.0,42.4513,42.5951,42.3954,42.5951,152700.0
2012-04-16 10:30:00,53.33,53.35,53.0,53.02,117000.0,42.5951,42.611,42.3315,42.3475,117000.0
2012-04-16 10:40:00,53.02,53.32,53.02,53.31,101300.0,42.3475,42.5871,42.3475,42.5791,101300.0
2012-04-16 10:50:00,53.31,53.4,53.28,53.28,103500.0,42.5791,42.651,42.5551,42.5551,103500.0
2012-04-16 11:00:00,53.28,53.41,53.27,53.41,137100.0,42.5551,42.659,42.5471,42.659,137100.0
2012-04-16 11:10:00,53.41,53.49,53.38,53.44,88900.0,42.659,42.7229,42.635,42.6829,88900.0
2012-04-16 11:20:00,53.44,53.46,53.24,53.26,63300.0,42.6829,42.6989,42.5232,42.5391,63300.0
2012-04-16 11:30:00,53.26,53.27,53.03,53.1,85100.0,42.5391,42.5471,42.3554,42.4114,85100.0
2012-04-16 11:40:00,53.1,53.13,52.98,53.02,86600.0,42.4114,42.4353,42.3155,42.3475,86600.0
2012-04-16 11:50:00,53.02,53.07,52.9,52.97,133900.0,42.3475,42.3874,42.2516,42.3075,133900.0
2012-04-16 12:00:00,52.95,53.19,52.95,53.08,84400.0,42.2916,42.4832,42.2916,42.3954,84400.0
2012-04-16 12:10:00,53.08,53.14,53.07,53.11,63600.0,42.3954,42.4433,42.3874,42.4193,63600.0
2012-04-16 12:20:00,53.1,53.15,53.03,53.11,53500.0,42.4114,42.4513,42.3554,42.4193,53500.0
2012-04-16 12:30:00,53.11,53.16,53.08,53.11,57400.0,42.4193,42.4593,42.3954,42.4193,57400.0
2012-04-16 12:40:00,53.12,53.22,53.09,53.21,79100.0,42.4273,42.5072,42.4034,42.4992,79100.0
2012-04-16 12:50:00,53.22,53.35,53.16,53.35,52100.0,42.5072,42.611,42.4593,42.611,52100.0
2012-04-16 13:00:00,53.34,53.36,53.27,53.32,49100.0,42.603,42.619,42.5471,42.5871,49100.0
2012-04-16 13:10:00,53.33,53.39,53.27,53.34,60900.0,42.5951,42.643,42.5471,42.603,60900.0
2012-04-16 13:20:00,53.32,53.37,53.17,53.29,67600.0,42.5871,42.627,42.4673,42.5631,67600.0
2012-04-16 13:30:00,53.28,53.44,53.23,53.43,59000.0,42.5551,42.6829,42.5152,42.6749,59000.0
2012-04-16 13:40:00,53.43,53.71,53.42,53.6,94400.0,42.6749,42.8986,42.6669,42.8107,94400.0
2012-04-16 13:50:00,53.6,53.64,53.52,53.57,71200.0,42.8107,42.8427,42.7468,42.7867,71200.0
2012-04-16 14:00:00,53.57,53.62,53.45,53.47,123300.0,42.7867,42.8267,42.6909,42.7069,123300.0
2012-04-16 14:10:00,53.47,53.62,53.47,53.6,152400.0,42.7069,42.8267,42.7069,42.8107,152400.0
2012-04-16 14:20:00,53.6,53.6,53.45,53.45,73500.0,42.8107,42.8107,42.6909,42.6909,73500.0
2012-04-16 14:30:00,53.46,53.55,53.41,53.45,74800.0,42.6989,42.7708,42.659,42.6909,74800.0
2012-04-16 14:40:00,53.45,53.48,53.32,53.32,57600.0,42.6909,42.7149,42.5871,42.5871,57600.0
2012-04-16 14:50:00,53.33,53.42,53.32,53.33,98400.0,42.5951,42.6669,42.5871,42.5951,98400.0
2012-04-16 15:00:00,53.32,53.4,53.28,53.37,102500.0,42.5871,42.651,42.5551,42.627,102500.0
2012-04-16 15:10:00,53.38,53.43,53.37,53.39,102600.0,42.635,42.6749,42.627,42.643,102600.0
2012-04-16 15:20:00,53.4,53.41,53.28,53.35,115100.0,42.651,42.659,42.5551,42.611,115100.0
2012-04-16 15:30:00,53.34,53.43,53.33,53.43,156700.0,42.603,42.6749,42.5951,42.6749,156700.0
2012-04-16 15:40:00,53.44,53.46,53.3,53.33,229300.0,42.6829,42.6989,42.5711,42.5951,229300.0
2012-04-16 15:50:00,53.33,53.34,53.25,53.26,297700.0,42.5951,42.603,42.5312,42.5391,297700.0
2012-04-17 09:30:00,53.72,53.79,53.31,53.61,108300.0,42.9066,42.9625,42.5791,42.8187,108300.0
2012-04-17 09:40:00,53.59,53.61,53.38,53.54,125400.0,42.8027,42.8187,42.635,42.7628,125400.0
2012-04-17 09:50:00,53.53,53.61,53.38,53.43,86300.0,42.7548,42.8187,42.635,42.6749,86300.0
2012-04-17 10:00:00,53.42,53.48,53.21,53.44,135600.0,42.6669,42.7149,42.4992,42.6829,135600.0
2012-04-17 10:10:00,53.44,53.44,53.31,53.4,170000.0,42.6829,42.6829,42.5791,42.651,170000.0
2012-04-17 10:20:00,53.4,53.41,53.23,53.3,156100.0,42.651,42.659,42.5152,42.5711,156100.0
2012-04-17 10:30:00,53.3,53.45,53.29,53.4,118300.0,42.5711,42.6909,42.5631,42.651,118300.0
2012-04-17 10:40:00,53.39,53.61,53.38,53.61,125600.0,42.643,42.8187,42.635,42.8187,125600.0
2012-04-17 10:50:00,53.61,53.78,53.58,53.77,116600.0,42.8187,42.9545,42.7947,42.9465,116600.0
2012-04-17 11:00:00,53.77,53.93,53.77,53.83,87900.0,42.9465,43.0743,42.9465,42.9944,87900.0
2012-04-17 11:10:00,53.83,53.99,53.73,53.99,90700.0,42.9944,43.1222,42.9145,43.1222,90700.0
2012-04-17 11:20:00,53.98,54.07,53.97,54.04,131300.0,43.1142,43.1861,43.1062,43.1621,131300.0
2012-04-17 11:30:00,54.04,54.09,53.97,54.03,126100.0,43.1621,43.2021,43.1062,43.1542,126100.0
2012-04-17 11:40:00,54.03,54.04,53.94,54.0,59500.0,43.1542,43.1621,43.0823,43.1302,59500.0
2012-04-17 11:50:00,54.0,54.11,53.98,54.09,114000.0,43.1302,43.2181,43.1142,43.2021,114000.0
2012-04-17 12:00:00,54.1,54.16,54.04,54.08,121300.0,43.2101,43.258,43.1621,43.1941,121300.0
2012-04-17 12:10:00,54.09,54.17,54.05,54.17,58600.0,43.2021,43.266,43.1701,43.266,58600.0
2012-04-17 12:20:00,54.16,54.29,54.12,54.29,72400.0,43.258,43.3618,43.226,43.3618,72400.0
2012-04-17 12:30:00,54.29,54.34,54.25,54.26,67600.0,43.3618,43.4018,43.3299,43.3379,67600.0
2012-04-17 12:40:00,54.25,54.25,54.12,54.12,28400.0,43.3299,43.3299,43.226,43.226,28400.0
2012-04-17 12:50:00,54.12,54.15,54.1,54.11,26200.0,43.226,43.25,43.2101,43.2181,26200.0
2012-04-17 13:00:00,54.12,54.16,54.05,54.13,37500.0,43.226,43.258,43.1701,43.234,37500.0
2012-04-17 13:10:00,54.13,54.25,54.13,54.25,51700.0,43.234,43.3299,43.234,43.3299,51700.0
2012-04-17 13:20:00,54.26,54.31,54.26,54.3,34400.0,43.3379,43.3778,43.3379,43.3698,34400.0
2012-04-17 13:30:00,54.3,54.31,54.22,54.24,134800.0,43.3698,43.3778,43.3059,43.3219,134800.0
2012-04-17 13:40:00,54.25,54.29,54.23,54.23,78600.0,43.3299,43.3618,43.3139,43.3139,78600.0
2012-04-17 13:50:00,54.23,54.27,54.16,54.24,83100.0,43.3139,43.3458,43.258,43.3219,83100.0
2012-04-17 14:00:00,54.23,54.26,54.18,54.21,54400.0,43.3139,43.3379,43.274,43.2979,54400.0
2012-04-17 14:10:00,54.2,54.21,54.12,54.13,40000.0,43.2899,43.2979,43.226,43.234,40000.0
2012-04-17 14:20:00,54.15,54.21,54.14,54.19,31500.0,43.25,43.2979,43.242,43.2819,31500.0
2012-04-17 14:30:00,54.19,54.27,54.17,54.25,80300.0,43.2819,43.3458,43.266,43.3299,80300.0
2012-04-17 14:40:00,54.24,54.29,54.08,54.09,84700.0,43.3219,43.3618,43.1941,43.2021,84700.0
2012-04-17 14:50:00,54.1,54.12,54.07,54.11,43100.0,43.2101,43.226,43.1861,43.2181,43100.0
2012-04-17 15:00:00,54.11,54.12,54.05,54.08,54900.0,43.2181,43.226,43.1701,43.1941,54900.0
2012-04-17 15:10:00,54.07,54.11,54.04,54.11,52300.0,43.1861,43.2181,43.1621,43.2181,52300.0
2012-04-17 15:20:00,54.11,54.19,54.07,54.18,86600.0,43.2181,43.2819,43.1861,43.274,86600.0
2012-04-17 15:30:00,54.17,54.18,54.07,54.07,101600.0,43.266,43.274,43.1861,43.1861,101600.0
2012-04-17 15:40:00,54.07,54.11,54.03,54.03,179300.0,43.1861,43.2181,43.1542,43.1542,179300.0
2012-04-17 15:50:00,54.03,54.14,54.01,54.02,240300.0,43.1542,43.242,43.1382,43.1462,240300.0
2012-04-18 09:30:00,53.67,53.8,53.38,53.74,233000.0,42.8666,42.9705,42.635,42.9225,233000.0
2012-04-18 09:40:00,53.74,53.98,53.74,53.86,48400.0,42.9225,43.1142,42.9225,43.0184,48400.0
2012-04-18 09:50:00,53.84,54.21,53.8,54.13,77400.0,43.0024,43.2979,42.9705,43.234,77400.0
2012-04-18 10:00:00,54.13,54.18,53.97,54.14,85600.0,43.234,43.274,43.1062,43.242,85600.0
2012-04-18 10:10:00,54.14,54.32,54.08,54.27,106500.0,43.242,43.3858,43.1941,43.3458,106500.0
2012-04-18 10:20:00,54.24,54.37,54.2,54.37,114600.0,43.3219,43.4257,43.2899,43.4257,114600.0
2012-04-18 10:30:00,54.36,54.93,54.32,54.64,283200.0,43.4177,43.873,43.3858,43.6414,283200.0
2012-04-18 10:40:00,54.65,54.67,54.5,54.55,77700.0,43.6494,43.6653,43.5295,43.5695,77700.0
2012-04-18 10:50:00,54.56,54.66,54.52,54.62,80700.0,43.5775,43.6573,43.5455,43.6254,80700.0
2012-04-18 11:00:00,54.61,54.62,54.53,54.59,107200.0,43.6174,43.6254,43.5535,43.6014,107200.0
2012-04-18 11:10:00,54.58,54.59,54.48,54.55,120600.0,43.5934,43.6014,43.5136,43.5695,120600.0
2012-04-18 11:20:00,54.55,54.58,54.5,54.58,47700.0,43.5695,43.5934,43.5295,43.5934,47700.0
2012-04-18 11:30:00,54.58,54.58,54.47,54.56,82400.0,43.5934,43.5934,43.5056,43.5775,82400.0
2012-04-18 11:40:00,54.55,54.61,54.51,54.56,54200.0,43.5695,43.6174,43.5375,43.5775,54200.0
2012-04-18 11:50:00,54.55,54.82,54.53,54.75,66100.0,43.5695,43.7851,43.5535,43.7292,66100.0
2012-04-18 12:00:00,54.75,54.76,54.6,54.61,55500.0,43.7292,43.7372,43.6094,43.6174,55500.0
2012-04-18 12:10:00,54.6,54.69,54.59,54.68,37000.0,43.6094,43.6813,43.6014,43.6733,37000.0
2012-04-18 12:20:00,54.69,54.92,54.69,54.72,108800.0,43.6813,43.865,43.6813,43.7053,108800.0
2012-04-18 12:30:00,54.71,54.79,54.64,54.78,72900.0,43.6973,43.7612,43.6414,43.7532,72900.0
2012-04-18 12:40:00,54.77,54.98,54.76,54.9,69500.0,43.7452,43.9129,43.7372,43.849,69500.0
2012-04-18 12:50:00,54.9,54.9,54.79,54.81,44200.0,43.849,43.849,43.7612,43.7771,44200.0
2012-04-18 13:00:00,54.81,54.86,54.76,54.79,38100.0,43.7771,43.8171,43.7372,43.7612,38100.0
2012-04-18 13:10:00,54.79,54.82,54.72,54.8,38200.0,43.7612,43.7851,43.7053,43.7692,38200.0
2012-04-18 13:20:00,54.78,54.79,54.59,54.59,58600.0,43.7532,43.7612,43.6014,43.6014,58600.0
2012-04-18 13:30:00,54.59,54.62,54.39,54.4,99500.0,43.6014,43.6254,43.4417,43.4497,99500.0
2012-04-18 13:40:00,54.4,54.51,54.38,54.46,53300.0,43.4497,43.5375,43.4337,43.4976,53300.0
2012-04-18 13:50:00,54.46,54.56,54.38,54.44,50400.0,43.4976,43.5775,43.4337,43.4816,50400.0
2012-04-18 14:00:00,54.44,54.47,54.4,54.42,81300.0,43.4816,43.5056,43.4497,43.4657,81300.0
2012-04-18 14:10:00,54.42,54.43,54.36,54.43,30500.0,43.4657,43.4736,43.4177,43.4736,30500.0
2012-04-18 14:20:00,54.46,54.54,54.45,54.5,44300.0,43.4976,43.5615,43.4896,43.5295,44300.0
2012-04-18 14:30:00,54.51,54.54,54.49,54.54,31600.0,43.5375,43.5615,43.5216,43.5615,31600.0
2012-04-18 14:40:00,54.53,54.66,54.53,54.65,96400.0,43.5535,43.6573,43.5535,43.6494,96400.0
2012-04-18 14:50:00,54.65,54.69,54.61,54.65,47400.0,43.6494,43.6813,43.6174,43.6494,47400.0
2012-04-18 15:00:00,54.65,54.78,54.6,54.6,143300.0,43.6494,43.7532,43.6094,43.6094,143300.0
2012-04-18 15:10:00,54.59,54.61,54.49,54.49,55800.0,43.6014,43.6174,43.5216,43.5216,55800.0
2012-04-18 15:20:00,54.51,54.53,54.4,54.41,72000.0,43.5375,43.5535,43.4497,43.4577,72000.0
2012-04-18 15:30:00,54.41,54.44,54.35,54.37,112700.0,43.4577,43.4816,43.4097,43.4257,112700.0
2012-04-18 15:40:00,54.37,54.37,54.25,54.28,158900.0,43.4257,43.4257,43.3299,43.3538,158900.0
2012-04-18 15:50:00,54.29,54.4,54.26,54.29,259600.0,43.3618,43.4497,43.3379,43.3618,259600.0
2012-04-19 09:30:00,54.18,54.45,54.01,54.28,109200.0,43.274,43.4896,43.1382,43.3538,109200.0
2012-04-19 09:40:00,54.27,54.43,54.09,54.3,107700.0,43.3458,43.4736,43.2021,43.3698,107700.0
2012-04-19 09:50:00,54.31,54.37,54.07,54.07,136500.0,43.3778,43.4257,43.1861,43.1861,136500.0
2012-04-19 10:00:00,54.07,54.1,53.67,53.74,306200.0,43.1861,43.2101,42.8666,42.9225,306200.0
2012-04-19 10:10:00,53.74,53.88,53.65,53.88,125500.0,42.9225,43.0343,42.8506,43.0343,125500.0
2012-04-19 10:20:00,53.88,54.05,53.86,53.92,84600.0,43.0343,43.1701,43.0184,43.0663,84600.0
2012-04-19 10:30:00,53.93,54.18,53.85,54.06,100700.0,43.0743,43.274,43.0104,43.1781,100700.0
2012-04-19 10:40:00,54.06,54.35,54.06,54.34,129700.0,43.1781,43.4097,43.1781,43.4018,129700.0
2012-04-19 10:50:00,54.34,54.38,54.19,54.21,82500.0,43.4018,43.4337,43.2819,43.2979,82500.0
2012-04-19 11:00:00,54.24,54.37,54.17,54.29,53400.0,43.3219,43.4257,43.266,43.3618,53400.0
2012-04-19 11:10:00,54.27,54.3,54.11,54.13,66500.0,43.3458,43.3698,43.2181,43.234,66500.0
2012-04-19 11:20:00,54.13,54.18,54.05,54.11,47400.0,43.234,43.274,43.1701,43.2181,47400.0
2012-04-19 11:30:00,54.12,54.12,53.93,53.99,40300.0,43.226,43.226,43.0743,43.1222,40300.0
2012-04-19 11:40:00,53.98,54.16,53.97,54.14,50100.0,43.1142,43.258,43.1062,43.242,50100.0
2012-04-19 11:50:00,54.15,54.21,54.06,54.08,50900.0,43.25,43.2979,43.1781,43.1941,50900.0
2012-04-19 12:00:00,54.11,54.13,53.77,53.78,49500.0,43.2181,43.234,42.9465,42.9545,49500.0
2012-04-19 12:10:00,53.78,53.95,53.73,53.86,55400.0,42.9545,43.0903,42.9145,43.0184,55400.0
2012-04-19 12:20:00,53.88,53.93,53.84,53.88,59600.0,43.0343,43.0743,43.0024,43.0343,59600.0
2012-04-19 12:30:00,53.87,53.91,53.81,53.86,43800.0,43.0264,43.0583,42.9784,43.0184,43800.0
2012-04-19 12:40:00,53.86,53.92,53.8,53.87,41800.0,43.0184,43.0663,42.9705,43.0264,41800.0
2012-04-19 12:50:00,53.88,53.96,53.83,53.92,61000.0,43.0343,43.0982,42.9944,43.0663,61000.0
2012-04-19 13:00:00,53.91,54.11,53.87,54.1,63100.0,43.0583,43.2181,43.0264,43.2101,63100.0
2012-04-19 13:10:00,54.1,54.15,53.94,53.95,97300.0,43.2101,43.25,43.0823,43.0903,97300.0
2012-04-19 13:20:00,53.95,54.02,53.87,53.99,96200.0,43.0903,43.1462,43.0264,43.1222,96200.0
2012-04-19 13:30:00,54.0,54.05,53.84,53.86,38200.0,43.1302,43.1701,43.0024,43.0184,38200.0
2012-04-19 13:40:00,53.86,53.87,53.71,53.76,84200.0,43.0184,43.0264,42.8986,42.9385,84200.0
2012-04-19 13:50:00,53.77,53.81,53.64,53.66,100300.0,42.9465,42.9784,42.8427,42.8586,100300.0
2012-04-19 14:00:00,53.66,53.81,53.65,53.75,81500.0,42.8586,42.9784,42.8506,42.9305,81500.0
2012-04-19 14:10:00,53.76,53.77,53.65,53.72,125500.0,42.9385,42.9465,42.8506,42.9066,125500.0
2012-04-19 14:20:00,53.71,53.8,53.65,53.66,184200.0,42.8986,42.9705,42.8506,42.8586,184200.0
2012-04-19 14:30:00,53.67,53.69,53.49,53.58,117100.0,42.8666,42.8826,42.7229,42.7947,117100.0
2012-04-19 14:40:00,53.59,53.79,53.55,53.78,106600.0,42.8027,42.9625,42.7708,42.9545,106600.0
2012-04-19 14:50:00,53.76,53.78,53.66,53.76,67800.0,42.9385,42.9545,42.8586,42.9385,67800.0
2012-04-19 15:00:00,53.77,53.99,53.77,53.99,87000.0,42.9465,43.1222,42.9465,43.1222,87000.0
2012-04-19 15:10:00,53.99,54.07,53.93,54.05,169200.0,43.1222,43.1861,43.0743,43.1701,169200.0
2012-04-19 15:20:00,54.05,54.2,53.93,54.2,174200.0,43.1701,43.2899,43.0743,43.2899,174200.0
2012-04-19 15:30:00,54.19,54.19,53.95,54.0,172700.0,43.2819,43.2819,43.0903,43.1302,172700.0
2012-04-19 15:40:00,54.01,54.19,53.94,54.07,218400.0,43.1382,43.2819,43.0823,43.1861,218400.0
2012-04-19 15:50:00,54.07,54.14,53.9,53.93,346400.0,43.1861,43.242,43.0503,43.0743,346400.0
2012-04-20 09:30:00,54.79,54.89,54.01,54.19,812000.0,43.7612,43.841,43.1382,43.2819,812000.0
2012-04-20 09:40:00,54.19,54.99,54.19,54.9,292900.0,43.2819,43.9209,43.2819,43.849,292900.0
2012-04-20 09:50:00,54.92,54.99,54.58,54.88,250300.0,43.865,43.9209,43.5934,43.8331,250300.0
2012-04-20 10:00:00,54.89,54.89,54.73,54.77,144500.0,43.841,43.841,43.7132,43.7452,144500.0
2012-04-20 10:10:00,54.77,54.84,54.65,54.65,268800.0,43.7452,43.8011,43.6494,43.6494,268800.0
2012-04-20 10:20:00,54.66,54.69,54.53,54.58,213000.0,43.6573,43.6813,43.5535,43.5934,213000.0
2012-04-20 10:30:00,54.6,54.71,54.56,54.66,257400.0,43.6094,43.6973,43.5775,43.6573,257400.0
2012-04-20 10:40:00,54.66,54.76,54.56,54.66,186900.0,43.6573,43.7372,43.5775,43.6573,186900.0
2012-04-20 10:50:00,54.66,54.72,54.49,54.64,277200.0,43.6573,43.7053,43.5216,43.6414,277200.0
2012-04-20 11:00:00,54.64,54.7,54.55,54.56,142500.0,43.6414,43.6893,43.5695,43.5775,142500.0
2012-04-20 11:10:00,54.56,54.62,54.52,54.57,96800.0,43.5775,43.6254,43.5455,43.5855,96800.0
2012-04-20 11:20:00,54.58,54.6,54.5,54.55,64200.0,43.5934,43.6094,43.5295,43.5695,64200.0
2012-04-20 11:30:00,54.54,54.59,54.3,54.3,129200.0,43.5615,43.6014,43.3698,43.3698,129200.0
2012-04-20 11:40:00,54.31,54.52,54.31,54.44,152500.0,43.3778,43.5455,43.3778,43.4816,152500.0
2012-04-20 11:50:00,54.43,54.58,54.43,54.55,78400.0,43.4736,43.5934,43.4736,43.5695,78400.0
2012-04-20 12:00:00,54.54,54.67,54.54,54.64,75600.0,43.5615,43.6653,43.5615,43.6414,75600.0
2012-04-20 12:10:00,54.64,54.65,54.56,54.6,69700.0,43.6414,43.6494,43.5775,43.6094,69700.0
2012-04-20 12:20:00,54.59,54.6,54.54,54.6,55300.0,43.6014,43.6094,43.5615,43.6094,55300.0
2012-04-20 12:30:00,54.6,54.6,54.49,54.51,68300.0,43.6094,43.6094,43.5216,43.5375,68300.0
2012-04-20 12:40:00,54.51,54.54,54.49,54.52,57400.0,43.5375,43.5615,43.5216,43.5455,57400.0
2012-04-20 12:50:00,54.52,54.58,54.49,54.56,95500.0,43.5455,43.5934,43.5216,43.5775,95500.0
2012-04-20 13:00:00,54.55,54.6,54.52,54.58,62100.0,43.5695,43.6094,43.5455,43.5934,62100.0
2012-04-20 13:10:00,54.58,54.6,54.53,54.6,48500.0,43.5934,43.6094,43.5535,43.6094,48500.0
2012-04-20 13:20:00,54.59,54.6,54.43,54.49,71300.0,43.6014,43.6094,43.4736,43.5216,71300.0
2012-04-20 13:30:00,54.49,54.5,54.34,54.38,69000.0,43.5216,43.5295,43.4018,43.4337,69000.0
2012-04-20 13:40:00,54.38,54.42,54.34,54.4,115100.0,43.4337,43.4657,43.4018,43.4497,115100.0
2012-04-20 13:50:00,54.41,54.42,54.18,54.2,150400.0,43.4577,43.4657,43.274,43.2899,150400.0
2012-04-20 14:00:00,54.19,54.2,53.94,53.97,193900.0,43.2819,43.2899,43.0823,43.1062,193900.0
2012-04-20 14:10:00,53.98,54.05,53.86,53.88,146400.0,43.1142,43.1701,43.0184,43.0343,146400.0
2012-04-20 14:20:00,53.89,54.02,53.85,54.0,145100.0,43.0423,43.1462,43.0104,43.1302,145100.0
2012-04-20 14:30:00,53.99,54.18,53.99,54.04,95200.0,43.1222,43.274,43.1222,43.1621,95200.0
2012-04-20 14:40:00,54.04,54.08,53.93,53.93,97500.0,43.1621,43.1941,43.0743,43.0743,97500.0
2012-04-20 14:50:00,53.93,54.08,53.93,54.07,104800.0,43.0743,43.1941,43.0743,43.1861,104800.0
2012-04-20 15:00:00,54.07,54.09,53.92,53.92,117800.0,43.1861,43.2021,43.0663,43.0663,117800.0
2012-04-20 15:10:00,53.92,54.01,53.84,54.01,137700.0,43.0663,43.1382,43.0024,43.1382,137700.0
2012-04-20 15:20:00,54.01,54.07,53.94,54.0,239600.0,43.1382,43.1861,43.0823,43.1302,239600.0
2012-04-20 15:30:00,54.01,54.04,53.96,53.99,139400.0,43.1382,43.1621,43.0982,43.1222,139400.0
2012-04-20 15:40:00,54.0,54.0,53.89,53.92,210500.0,43.1302,43.1302,43.0423,43.0663,210500.0
2012-04-20 15:50:00,53.92,53.93,53.82,53.85,376100.0,43.0663,43.0743,42.9864,43.0104,376100.0
2012-04-23 09:30:00,53.77,54.05,53.34,53.66,318700.0,42.9465,43.1701,42.603,42.8586,318700.0
2012-04-23 09:40:00,53.66,53.73,53.59,53.65,160800.0,42.8586,42.9145,42.8027,42.8506,160800.0
2012-04-23 09:50:00,53.66,53.99,53.62,53.95,355400.0,42.8586,43.1222,42.8267,43.0903,355400.0
2012-04-23 10:00:00,53.98,54.04,53.62,53.62,194700.0,43.1142,43.1621,42.8267,42.8267,194700.0
2012-04-23 10:10:00,53.62,53.66,53.55,53.61,143100.0,42.8267,42.8586,42.7708,42.8187,143100.0
2012-04-23 10:20:00,53.59,53.73,53.53,53.62,188400.0,42.8027,42.9145,42.7548,42.8267,188400.0
2012-04-23 10:30:00,53.62,53.83,53.53,53.82,153700.0,42.8267,42.9944,42.7548,42.9864,153700.0
2012-04-23 10:40:00,53.82,53.95,53.81,53.91,124500.0,42.9864,43.0903,42.9784,43.0583,124500.0
2012-04-23 10:50:00,53.91,54.02,53.8,53.93,138600.0,43.0583,43.1462,42.9705,43.0743,138600.0
2012-04-23 11:00:00,53.91,54.05,53.87,54.04,81600.0,43.0583,43.1701,43.0264,43.1621,81600.0
2012-04-23 11:10:00,54.04,54.06,53.87,53.88,75900.0,43.1621,43.1781,43.0264,43.0343,75900.0
2012-04-23 11:20:00,53.86,53.93,53.78,53.86,112000.0,43.0184,43.0743,42.9545,43.0184,112000.0
2012-04-23 11:30:00,53.86,53.97,53.85,53.97,71700.0,43.0184,43.1062,43.0104,43.1062,71700.0
2012-04-23 11:40:00,53.96,54.02,53.94,53.98,118800.0,43.0982,43.1462,43.0823,43.1142,118800.0
2012-04-23 11:50:00,53.98,54.06,53.95,54.0,81500.0,43.1142,43.1781,43.0903,43.1302,81500.0
2012-04-23 12:00:00,53.99,54.23,53.97,54.22,147300.0,43.1222,43.3139,43.1062,43.3059,147300.0
2012-04-23 12:10:00,54.21,54.22,54.03,54.12,76100.0,43.2979,43.3059,43.1542,43.226,76100.0
2012-04-23 12:20:00,54.12,54.14,54.07,54.12,176400.0,43.226,43.242,43.1861,43.226,176400.0
2012-04-23 12:30:00,54.12,54.21,54.06,54.07,68900.0,43.226,43.2979,43.1781,43.1861,68900.0
2012-04-23 12:40:00,54.06,54.09,53.93,53.95,66600.0,43.1781,43.2021,43.0743,43.0903,66600.0
2012-04-23 12:50:00,53.95,53.95,53.86,53.89,58000.0,43.0903,43.0903,43.0184,43.0423,58000.0
2012-04-23 13:00:00,53.89,53.97,53.77,53.78,78400.0,43.0423,43.1062,42.9465,42.9545,78400.0
2012-04-23 13:10:00,53.79,53.89,53.78,53.83,46000.0,42.9625,43.0423,42.9545,42.9944,46000.0
2012-04-23 13:20:00,53.82,53.85,53.79,53.85,35600.0,42.9864,43.0104,42.9625,43.0104,35600.0
2012-04-23 13:30:00,53.84,53.89,53.81,53.87,42900.0,43.0024,43.0423,42.9784,43.0264,42900.0
2012-04-23 13:40:00,53.87,53.89,53.72,53.79,72400.0,43.0264,43.0423,42.9066,42.9625,72400.0
2012-04-23 13:50:00,53.79,53.81,53.72,53.73,47300.0,42.9625,42.9784,42.9066,42.9145,47300.0
2012-04-23 14:00:00,53.74,53.8,53.65,53.72,134400.0,42.9225,42.9705,42.8506,42.9066,134400.0
2012-04-23 14:10:00,53.71,53.94,53.71,53.92,113000.0,42.8986,43.0823,42.8986,43.0663,113000.0
2012-04-23 14:20:00,53.94,54.11,53.93,54.1,141900.0,43.0823,43.2181,43.0743,43.2101,141900.0
2012-04-23 14:30:00,54.1,54.15,54.05,54.05,91700.0,43.2101,43.25,43.1701,43.1701,91700.0
2012-04-23 14:40:00,54.05,54.08,53.92,53.95,95700.0,43.1701,43.1941,43.0663,43.0903,95700.0
2012-04-23 14:50:00,53.94,54.02,53.94,53.98,113800.0,43.0823,43.1462,43.0823,43.1142,113800.0
2012-04-23 15:00:00,53.98,54.1,53.97,54.0,108900.0,43.1142,43.2101,43.1062,43.1302,108900.0
2012-04-23 15:10:00,53.99,54.07,53.98,54.02,126000.0,43.1222,43.1861,43.1142,43.1462,126000.0
2012-04-23 15:20:00,54.03,54.12,53.97,54.12,101200.0,43.1542,43.226,43.1062,43.226,101200.0
2012-04-23 15:30:00,54.12,54.14,54.06,54.1,126200.0,43.226,43.242,43.1781,43.2101,126200.0
2012-04-23 15:40:00,54.11,54.15,54.04,54.05,222000.0,43.2181,43.25,43.1621,43.1701,222000.0
2012-04-23 15:50:00,54.05,54.19,54.04,54.09,414000.0,43.1701,43.2819,43.1621,43.2021,414000.0
2012-04-24 09:30:00,54.16,54.69,54.11,54.41,177400.0,43.258,43.6813,43.2181,43.4577,177400.0
2012-04-24 09:40:00,54.43,54.7,54.22,54.68,138900.0,43.4736,43.6893,43.3059,43.6733,138900.0
2012-04-24 09:50:00,54.69,54.73,54.53,54.61,124700.0,43.6813,43.7132,43.5535,43.6174,124700.0
2012-04-24 10:00:00,54.59,55.11,54.57,55.07,282200.0,43.6014,44.0168,43.5855,43.9848,282200.0
2012-04-24 10:10:00,55.06,55.19,55.0,55.16,366400.0,43.9768,44.0807,43.9289,44.0567,366400.0
2012-04-24 10:20:00,55.15,55.15,54.9,54.98,266700.0,44.0487,44.0487,43.849,43.9129,266700.0
2012-04-24 10:30:00,54.98,55.06,54.8,54.81,262100.0,43.9129,43.9768,43.7692,43.7771,262100.0
2012-04-24 10:40:00,54.8,54.87,54.58,54.58,200600.0,43.7692,43.8251,43.5934,43.5934,200600.0
2012-04-24 10:50:00,54.57,54.58,54.31,54.35,262600.0,43.5855,43.5934,43.3778,43.4097,262600.0
2012-04-24 11:00:00,54.33,54.56,54.25,54.29,399200.0,43.3938,43.5775,43.3299,43.3618,399200.0
2012-04-24 11:10:00,54.28,54.47,54.13,54.39,227900.0,43.3538,43.5056,43.234,43.4417,227900.0
2012-04-24 11:20:00,54.4,54.51,54.37,54.41,104800.0,43.4497,43.5375,43.4257,43.4577,104800.0
2012-04-24 11:30:00,54.41,54.42,54.13,54.15,132800.0,43.4577,43.4657,43.234,43.25,132800.0
2012-04-24 11:40:00,54.16,54.17,54.08,54.13,122000.0,43.258,43.266,43.1941,43.234,122000.0
2012-04-24 11:50:00,54.15,54.21,54.12,54.15,104200.0,43.25,43.2979,43.226,43.25,104200.0
2012-04-24 12:00:00,54.15,54.22,54.12,54.2,45900.0,43.25,43.3059,43.226,43.2899,45900.0
2012-04-24 12:10:00,54.2,54.26,54.19,54.25,57300.0,43.2899,43.3379,43.2819,43.3299,57300.0
2012-04-24 12:20:00,54.25,54.32,54.23,54.3,82000.0,43.3299,43.3858,43.3139,43.3698,82000.0
2012-04-24 12:30:00,54.3,54.41,54.27,54.35,142800.0,43.3698,43.4577,43.3458,43.4097,142800.0
2012-04-24 12:40:00,54.35,54.38,54.26,54.28,90700.0,43.4097,43.4337,43.3379,43.3538,90700.0
2012-04-24 12:50:00,54.28,54.29,54.17,54.2,56200.0,43.3538,43.3618,43.266,43.2899,56200.0
2012-04-24 13:00:00,54.19,54.2,54.17,54.19,25200.0,43.2819,43.2899,43.266,43.2819,25200.0
2012-04-24 13:10:00,54.19,54.27,54.19,54.24,55200.0,43.2819,43.3458,43.2819,43.3219,55200.0
2012-04-24 13:20:00,54.25,54.26,54.14,54.15,45500.0,43.3299,43.3379,43.242,43.25,45500.0
2012-04-24 13:30:00,54.13,54.3,54.13,54.26,84800.0,43.234,43.3698,43.234,43.3379,84800.0
2012-04-24 13:40:00,54.25,54.25,54.18,54.22,76600.0,43.3299,43.3299,43.274,43.3059,76600.0
2012-04-24 13:50:00,54.22,54.23,54.05,54.06,127900.0,43.3059,43.3139,43.1701,43.1781,127900.0
2012-04-24 14:00:00,54.06,54.17,54.04,54.16,69000.0,43.1781,43.266,43.1621,43.258,69000.0
2012-04-24 14:10:00,54.16,54.16,54.1,54.15,110900.0,43.258,43.258,43.2101,43.25,110900.0
2012-04-24 14:20:00,54.15,54.15,54.04,54.12,59300.0,43.25,43.25,43.1621,43.226,59300.0
2012-04-24 14:30:00,54.12,54.3,54.09,54.27,118400.0,43.226,43.3698,43.2021,43.3458,118400.0
2012-04-24 14:40:00,54.27,54.28,54.13,54.15,55500.0,43.3458,43.3538,43.234,43.25,55500.0
2012-04-24 14:50:00,54.14,54.18,54.1,54.17,81100.0,43.242,43.274,43.2101,43.266,81100.0
2012-04-24 15:00:00,54.17,54.22,54.15,54.21,101400.0,43.266,43.3059,43.25,43.2979,101400.0
2012-04-24 15:10:00,54.2,54.2,54.11,54.14,101500.0,43.2899,43.2899,43.2181,43.242,101500.0
2012-04-24 15:20:00,54.15,54.23,54.13,54.2,95600.0,43.25,43.3139,43.234,43.2899,95600.0
2012-04-24 15:30:00,54.2,54.33,54.18,54.33,161800.0,43.2899,43.3938,43.274,43.3938,161800.0
2012-04-24 15:40:00,54.33,54.35,54.27,54.31,175100.0,43.3938,43.4097,43.3458,43.3778,175100.0
2012-04-24 15:50:00,54.3,54.38,54.25,54.35,288900.0,43.3698,43.4337,43.3299,43.4097,288900.0
2012-04-25 09:30:00,54.83,55.0,54.66,54.79,110400.0,43.7931,43.9289,43.6573,43.7612,110400.0
2012-04-25 09:40:00,54.79,54.93,54.61,54.89,94400.0,43.7612,43.873,43.6174,43.841,94400.0
2012-04-25 09:50:00,54.88,55.09,54.72,54.76,74900.0,43.8331,44.0008,43.7053,43.7372,74900.0
2012-04-25 10:00:00,54.76,54.78,54.33,54.39,173900.0,43.7372,43.7532,43.3938,43.4417,173900.0
2012-04-25 10:10:00,54.4,54.54,54.3,54.54,146100.0,43.4497,43.5615,43.3698,43.5615,146100.0
2012-04-25 10:20:00,54.53,54.6,54.49,54.5,66500.0,43.5535,43.6094,43.5216,43.5295,66500.0
2012-04-25 10:30:00,54.5,54.53,54.4,54.46,118300.0,43.5295,43.5535,43.4497,43.4976,118300.0
2012-04-25 10:40:00,54.46,54.48,54.41,54.43,86100.0,43.4976,43.5136,43.4577,43.4736,86100.0
2012-04-25 10:50:00,54.42,54.44,54.31,54.37,81000.0,43.4657,43.4816,43.3778,43.4257,81000.0
2012-04-25 11:00:00,54.36,54.41,54.21,54.24,78600.0,43.4177,43.4577,43.2979,43.3219,78600.0
2012-04-25 11:10:00,54.24,54.3,54.17,54.18,100200.0,43.3219,43.3698,43.266,43.274,100200.0
2012-04-25 11:20:00,54.18,54.27,54.18,54.25,73300.0,43.274,43.3458,43.274,43.3299,73300.0
2012-04-25 11:30:00,54.25,54.25,54.17,54.18,42600.0,43.3299,43.3299,43.266,43.274,42600.0
2012-04-25 11:40:00,54.17,54.26,54.16,54.16,74900.0,43.266,43.3379,43.258,43.258,74900.0
2012-04-25 11:50:00,54.15,54.23,54.14,54.14,74200.0,43.25,43.3139,43.242,43.242,74200.0
2012-04-25 12:00:00,54.14,54.28,54.14,54.27,55200.0,43.242,43.3538,43.242,43.3458,55200.0
2012-04-25 12:10:00,54.26,54.36,54.25,54.33,54400.0,43.3379,43.4177,43.3299,43.3938,54400.0
2012-04-25 12:20:00,54.31,54.32,54.18,54.24,45500.0,43.3778,43.3858,43.274,43.3219,45500.0
2012-04-25 12:30:00,54.23,54.3,54.15,54.24,66000.0,43.3139,43.3698,43.25,43.3219,66000.0
2012-04-25 12:40:00,54.26,54.37,54.25,54.3,78600.0,43.3379,43.4257,43.3299,43.3698,78600.0
2012-04-25 12:50:00,54.29,54.47,54.29,54.47,56400.0,43.3618,43.5056,43.3618,43.5056,56400.0
2012-04-25 13:00:00,54.46,54.64,54.41,54.61,113300.0,43.4976,43.6414,43.4577,43.6174,113300.0
2012-04-25 13:10:00,54.61,54.62,54.55,54.59,43600.0,43.6174,43.6254,43.5695,43.6014,43600.0
2012-04-25 13:20:00,54.58,54.62,54.54,54.6,55700.0,43.5934,43.6254,43.5615,43.6094,55700.0
2012-04-25 13:30:00,54.6,54.72,54.58,54.65,102700.0,43.6094,43.7053,43.5934,43.6494,102700.0
2012-04-25 13:40:00,54.65,54.66,54.63,54.64,73400.0,43.6494,43.6573,43.6334,43.6414,73400.0
2012-04-25 13:50:00,54.64,54.68,54.53,54.59,131800.0,43.6414,43.6733,43.5535,43.6014,131800.0
2012-04-25 14:00:00,54.59,54.59,54.39,54.47,113100.0,43.6014,43.6014,43.4417,43.5056,113100.0
2012-04-25 14:10:00,54.47,54.52,54.45,54.52,66600.0,43.5056,43.5455,43.4896,43.5455,66600.0
2012-04-25 14:20:00,54.52,54.79,54.5,54.75,220100.0,43.5455,43.7612,43.5295,43.7292,220100.0
2012-04-25 14:30:00,54.75,54.79,54.59,54.66,176000.0,43.7292,43.7612,43.6014,43.6573,176000.0
2012-04-25 14:40:00,54.67,54.79,54.64,54.76,103500.0,43.6653,43.7612,43.6414,43.7372,103500.0
2012-04-25 14:50:00,54.76,54.83,54.73,54.83,90400.0,43.7372,43.7931,43.7132,43.7931,90400.0
2012-04-25 15:00:00,54.83,54.87,54.8,54.86,133900.0,43.7931,43.8251,43.7692,43.8171,133900.0
2012-04-25 15:10:00,54.86,54.89,54.73,54.77,104400.0,43.8171,43.841,43.7132,43.7452,104400.0
2012-04-25 15:20:00,54.78,54.83,54.74,54.78,110600.0,43.7532,43.7931,43.7212,43.7532,110600.0
2012-04-25 15:30:00,54.77,54.86,54.75,54.82,94600.0,43.7452,43.8171,43.7292,43.7851,94600.0
2012-04-25 15:40:00,54.82,54.87,54.71,54.75,170600.0,43.7851,43.8251,43.6973,43.7292,170600.0
2012-04-25 15:50:00,54.75,54.96,54.74,54.92,471400.0,43.7292,43.897,43.7212,43.865,471400.0
2012-04-26 09:30:00,54.79,54.83,54.3,54.79,219200.0,43.7612,43.7931,43.3698,43.7612,219200.0
2012-04-26 09:40:00,54.8,54.95,54.75,54.94,172600.0,43.7692,43.889,43.7292,43.881,172600.0
2012-04-26 09:50:00,54.95,55.0,54.93,54.99,105900.0,43.889,43.9289,43.873,43.9209,105900.0
2012-04-26 10:00:00,54.99,55.12,54.95,55.0,178000.0,43.9209,44.0247,43.889,43.9289,178000.0
2012-04-26 10:10:00,55.01,55.12,54.98,55.1,171100.0,43.9369,44.0247,43.9129,44.0088,171100.0
2012-04-26 10:20:00,55.1,55.12,54.94,54.94,185700.0,44.0088,44.0247,43.881,43.881,185700.0
2012-04-26 10:30:00,54.93,55.01,54.86,55.01,114000.0,43.873,43.9369,43.8171,43.9369,114000.0
2012-04-26 10:40:00,55.0,55.29,54.97,55.27,81600.0,43.9289,44.1605,43.9049,44.1446,81600.0
2012-04-26 10:50:00,55.27,55.35,55.23,55.35,120800.0,44.1446,44.2084,44.1126,44.2084,120800.0
2012-04-26 11:00:00,55.34,55.37,55.29,55.3,75000.0,44.2005,44.2244,44.1605,44.1685,75000.0
2012-04-26 11:10:00,55.3,55.37,55.27,55.35,49700.0,44.1685,44.2244,44.1446,44.2084,49700.0
2012-04-26 11:20:00,55.36,55.48,55.35,55.46,76400.0,44.2164,44.3123,44.2084,44.2963,76400.0
2012-04-26 11:30:00,55.46,55.46,55.36,55.36,92800.0,44.2963,44.2963,44.2164,44.2164,92800.0
2012-04-26 11:40:00,55.36,55.37,55.31,55.33,35200.0,44.2164,44.2244,44.1765,44.1925,35200.0
2012-04-26 11:50:00,55.33,55.33,55.19,55.2,75300.0,44.1925,44.1925,44.0807,44.0886,75300.0
2012-04-26 12:00:00,55.2,55.21,55.14,55.18,73800.0,44.0886,44.0966,44.0407,44.0727,73800.0
2012-04-26 12:10:00,55.18,55.21,55.15,55.16,33600.0,44.0727,44.0966,44.0487,44.0567,33600.0
2012-04-26 12:20:00,55.15,55.16,55.05,55.05,25100.0,44.0487,44.0567,43.9688,43.9688,25100.0
2012-04-26 12:30:00,55.05,55.07,54.99,55.0,60000.0,43.9688,43.9848,43.9209,43.9289,60000.0
2012-04-26 12:40:00,55.0,55.01,54.96,54.99,42100.0,43.9289,43.9369,43.897,43.9209,42100.0
2012-04-26 12:50:00,54.98,54.99,54.93,54.97,43600.0,43.9129,43.9209,43.873,43.9049,43600.0
2012-04-26 13:00:00,54.97,54.98,54.88,54.92,46800.0,43.9049,43.9129,43.8331,43.865,46800.0
2012-04-26 13:10:00,54.91,54.92,54.86,54.9,89000.0,43.857,43.865,43.8171,43.849,89000.0
2012-04-26 13:20:00,54.91,54.94,54.87,54.91,68200.0,43.857,43.881,43.8251,43.857,68200.0
2012-04-26 13:30:00,54.91,54.99,54.88,54.97,90500.0,43.857,43.9209,43.8331,43.9049,90500.0
2012-04-26 13:40:00,54.97,54.99,54.88,54.88,83200.0,43.9049,43.9209,43.8331,43.8331,83200.0
2012-04-26 13:50:00,54.89,54.96,54.85,54.93,81500.0,43.841,43.897,43.8091,43.873,81500.0
2012-04-26 14:00:00,54.94,54.99,54.8,54.82,122600.0,43.881,43.9209,43.7692,43.7851,122600.0
2012-04-26 14:10:00,54.83,54.96,54.83,54.95,64300.0,43.7931,43.897,43.7931,43.889,64300.0
2012-04-26 14:20:00,54.95,55.0,54.88,54.91,85200.0,43.889,43.9289,43.8331,43.857,85200.0
2012-04-26 14:30:00,54.92,55.03,54.89,55.02,105600.0,43.865,43.9529,43.841,43.9449,105600.0
2012-04-26 14:40:00,55.02,55.03,54.96,54.97,77800.0,43.9449,43.9529,43.897,43.9049,77800.0
2012-04-26 14:50:00,54.98,55.06,54.93,55.01,101000.0,43.9129,43.9768,43.873,43.9369,101000.0
2012-04-26 15:00:00,55.02,55.02,54.95,54.96,69000.0,43.9449,43.9449,43.889,43.897,69000.0
2012-04-26 15:10:00,54.97,55.0,54.94,54.96,186600.0,43.9049,43.9289,43.881,43.897,186600.0
2012-04-26 15:20:00,54.97,54.99,54.92,54.94,98900.0,43.9049,43.9209,43.865,43.881,98900.0
2012-04-26 15:30:00,54.94,54.94,54.88,54.89,119500.0,43.881,43.881,43.8331,43.841,119500.0
2012-04-26 15:40:00,54.89,54.93,54.84,54.86,170400.0,43.841,43.873,43.8011,43.8171,170400.0
2012-04-26 15:50:00,54.86,54.91,54.76,54.85,414800.0,43.8171,43.857,43.7372,43.8091,414800.0
2012-04-27 09:30:00,55.1,55.33,55.1,55.16,105100.0,44.0088,44.1925,44.0088,44.0567,105100.0
2012-04-27 09:40:00,55.17,55.31,55.13,55.19,91300.0,44.0647,44.1765,44.0327,44.0807,91300.0
2012-04-27 09:50:00,55.19,55.43,55.05,55.39,83700.0,44.0807,44.2723,43.9688,44.2404,83700.0
2012-04-27 10:00:00,55.39,55.39,55.07,55.14,91800.0,44.2404,44.2404,43.9848,44.0407,91800.0
2012-04-27 10:10:00,55.14,55.27,55.1,55.23,66200.0,44.0407,44.1446,44.0088,44.1126,66200.0
2012-04-27 10:20:00,55.23,55.34,55.16,55.33,67800.0,44.1126,44.2005,44.0567,44.1925,67800.0
2012-04-27 10:30:00,55.33,55.5,55.27,55.46,122000.0,44.1925,44.3283,44.1446,44.2963,122000.0
2012-04-27 10:40:00,55.47,55.48,55.29,55.35,57100.0,44.3043,44.3123,44.1605,44.2084,57100.0
2012-04-27 10:50:00,55.37,55.57,55.34,55.56,90300.0,44.2244,44.3842,44.2005,44.3762,90300.0
2012-04-27 11:00:00,55.56,55.78,55.54,55.76,149800.0,44.3762,44.5519,44.3602,44.5359,149800.0
2012-04-27 11:10:00,55.77,55.8,55.72,55.79,90500.0,44.5439,44.5679,44.504,44.5599,90500.0
2012-04-27 11:20:00,55.8,55.87,55.72,55.81,85000.0,44.5679,44.6238,44.504,44.5759,85000.0
2012-04-27 11:30:00,55.81,56.0,55.77,55.97,85700.0,44.5759,44.7276,44.5439,44.7036,85700.0
2012-04-27 11:40:00,55.97,55.97,55.85,55.93,87900.0,44.7036,44.7036,44.6078,44.6717,87900.0
2012-04-27 11:50:00,55.93,56.14,55.93,56.12,119900.0,44.6717,44.8394,44.6717,44.8235,119900.0
2012-04-27 12:00:00,56.11,56.14,55.95,55.95,53800.0,44.8155,44.8394,44.6877,44.6877,53800.0
2012-04-27 12:10:00,55.95,56.0,55.91,55.98,73000.0,44.6877,44.7276,44.6557,44.7116,73000.0
2012-04-27 12:20:00,55.97,55.98,55.87,55.92,32300.0,44.7036,44.7116,44.6238,44.6637,32300.0
2012-04-27 12:30:00,55.92,55.93,55.84,55.9,38800.0,44.6637,44.6717,44.5998,44.6477,38800.0
2012-04-27 12:40:00,55.91,55.94,55.86,55.9,91000.0,44.6557,44.6797,44.6158,44.6477,91000.0
2012-04-27 12:50:00,55.9,55.97,55.84,55.97,63700.0,44.6477,44.7036,44.5998,44.7036,63700.0
2012-04-27 13:00:00,55.97,56.03,55.92,55.96,54700.0,44.7036,44.7516,44.6637,44.6957,54700.0
2012-04-27 13:10:00,55.96,55.96,55.87,55.95,79800.0,44.6957,44.6957,44.6238,44.6877,79800.0
2012-04-27 13:20:00,55.95,56.03,55.94,56.01,39200.0,44.6877,44.7516,44.6797,44.7356,39200.0
2012-04-27 13:30:00,56.03,56.2,56.02,56.17,98700.0,44.7516,44.8873,44.7436,44.8634,98700.0
2012-04-27 13:40:00,56.17,56.28,56.16,56.28,85300.0,44.8634,44.9512,44.8554,44.9512,85300.0
2012-04-27 13:50:00,56.27,56.28,56.19,56.22,60500.0,44.9433,44.9512,44.8794,44.9033,60500.0
2012-04-27 14:00:00,56.22,56.23,56.1,56.11,57000.0,44.9033,44.9113,44.8075,44.8155,57000.0
2012-04-27 14:10:00,56.11,56.11,56.03,56.06,60200.0,44.8155,44.8155,44.7516,44.7755,60200.0
2012-04-27 14:20:00,56.07,56.11,56.05,56.07,54300.0,44.7835,44.8155,44.7675,44.7835,54300.0
2012-04-27 14:30:00,56.05,56.13,56.03,56.13,66900.0,44.7675,44.8314,44.7516,44.8314,66900.0
2012-04-27 14:40:00,56.12,56.16,56.08,56.16,149800.0,44.8235,44.8554,44.7915,44.8554,149800.0
2012-04-27 14:50:00,56.15,56.2,56.14,56.14,136500.0,44.8474,44.8873,44.8394,44.8394,136500.0
2012-04-27 15:00:00,56.14,56.16,56.07,56.07,113100.0,44.8394,44.8554,44.7835,44.7835,113100.0
2012-04-27 15:10:00,56.08,56.08,56.0,56.01,82500.0,44.7915,44.7915,44.7276,44.7356,82500.0
2012-04-27 15:20:00,56.01,56.04,55.99,56.01,83500.0,44.7356,44.7596,44.7196,44.7356,83500.0
2012-04-27 15:30:00,56.01,56.13,56.0,56.09,113800.0,44.7356,44.8314,44.7276,44.7995,113800.0
2012-04-27 15:40:00,56.09,56.15,56.07,56.12,223100.0,44.7995,44.8474,44.7835,44.8235,223100.0
2012-04-27 15:50:00,56.12,56.13,56.01,56.07,399600.0,44.8235,44.8314,44.7356,44.7835,399600.0
2012-04-30 09:30:00,55.85,56.1,55.83,55.92,88000.0,44.6078,44.8075,44.5918,44.6637,88000.0
2012-04-30 09:40:00,55.9,55.9,55.54,55.71,71700.0,44.6477,44.6477,44.3602,44.496,71700.0
2012-04-30 09:50:00,55.71,55.74,55.56,55.64,59700.0,44.496,44.5199,44.3762,44.4401,59700.0
2012-04-30 10:00:00,55.64,55.75,55.57,55.66,71000.0,44.4401,44.5279,44.3842,44.456,71000.0
2012-04-30 10:10:00,55.67,55.74,55.51,55.61,97000.0,44.464,44.5199,44.3362,44.4161,97000.0
2012-04-30 10:20:00,55.6,55.65,55.52,55.54,44700.0,44.4081,44.4481,44.3442,44.3602,44700.0
2012-04-30 10:30:00,55.53,55.53,55.42,55.45,56900.0,44.3522,44.3522,44.2644,44.2883,56900.0
2012-04-30 10:40:00,55.44,55.5,55.37,55.49,53400.0,44.2803,44.3283,44.2244,44.3203,53400.0
2012-04-30 10:50:00,55.48,55.55,55.4,55.54,40800.0,44.3123,44.3682,44.2484,44.3602,40800.0
2012-04-30 11:00:00,55.53,55.71,55.52,55.7,62100.0,44.3522,44.496,44.3442,44.488,62100.0
2012-04-30 11:10:00,55.69,55.69,55.59,55.61,34600.0,44.48,44.48,44.4001,44.4161,34600.0
2012-04-30 11:20:00,55.61,55.79,55.59,55.76,61300.0,44.4161,44.5599,44.4001,44.5359,61300.0
2012-04-30 11:30:00,55.78,55.81,55.67,55.69,58800.0,44.5519,44.5759,44.464,44.48,58800.0
2012-04-30 11:40:00,55.68,55.68,55.55,55.57,65200.0,44.472,44.472,44.3682,44.3842,65200.0
2012-04-30 11:50:00,55.57,55.58,55.52,55.56,29100.0,44.3842,44.3922,44.3442,44.3762,29100.0
2012-04-30 12:00:00,55.56,55.58,55.48,55.51,19100.0,44.3762,44.3922,44.3123,44.3362,19100.0
2012-04-30 12:10:00,55.5,55.53,55.49,55.53,29500.0,44.3283,44.3522,44.3203,44.3522,29500.0
2012-04-30 12:20:00,55.53,55.58,55.52,55.54,90300.0,44.3522,44.3922,44.3442,44.3602,90300.0
2012-04-30 12:30:00,55.54,55.54,55.45,55.47,26000.0,44.3602,44.3602,44.2883,44.3043,26000.0
2012-04-30 12:40:00,55.46,55.48,55.46,55.47,15700.0,44.2963,44.3123,44.2963,44.3043,15700.0
2012-04-30 12:50:00,55.48,55.51,55.41,55.41,29400.0,44.3123,44.3362,44.2564,44.2564,29400.0
2012-04-30 13:00:00,55.41,55.46,55.4,55.46,16000.0,44.2564,44.2963,44.2484,44.2963,16000.0
2012-04-30 13:10:00,55.46,55.5,55.43,55.44,29500.0,44.2963,44.3283,44.2723,44.2803,29500.0
2012-04-30 13:20:00,55.44,55.45,55.39,55.41,28700.0,44.2803,44.2883,44.2404,44.2564,28700.0
2012-04-30 13:30:00,55.42,55.42,55.33,55.39,33800.0,44.2644,44.2644,44.1925,44.2404,33800.0
2012-04-30 13:40:00,55.39,55.41,55.37,55.4,26800.0,44.2404,44.2564,44.2244,44.2484,26800.0
2012-04-30 13:50:00,55.4,55.41,55.33,55.39,46400.0,44.2484,44.2564,44.1925,44.2404,46400.0
2012-04-30 14:00:00,55.39,55.48,55.39,55.42,50400.0,44.2404,44.3123,44.2404,44.2644,50400.0
2012-04-30 14:10:00,55.42,55.51,55.38,55.4,51900.0,44.2644,44.3362,44.2324,44.2484,51900.0
2012-04-30 14:20:00,55.4,55.41,55.32,55.36,32900.0,44.2484,44.2564,44.1845,44.2164,32900.0
2012-04-30 14:30:00,55.34,55.37,55.1,55.24,156600.0,44.2005,44.2244,44.0088,44.1206,156600.0
2012-04-30 14:40:00,55.23,55.33,55.23,55.33,41500.0,44.1126,44.1925,44.1126,44.1925,41500.0
2012-04-30 14:50:00,55.33,55.35,55.25,55.34,54900.0,44.1925,44.2084,44.1286,44.2005,54900.0
2012-04-30 15:00:00,55.34,55.4,55.34,55.36,42400.0,44.2005,44.2484,44.2005,44.2164,42400.0
2012-04-30 15:10:00,55.36,55.4,55.33,55.33,46000.0,44.2164,44.2484,44.1925,44.1925,46000.0
2012-04-30 15:20:00,55.34,55.44,55.33,55.43,61200.0,44.2005,44.2803,44.1925,44.2723,61200.0
2012-04-30 15:30:00,55.43,55.46,55.39,55.45,96700.0,44.2723,44.2963,44.2404,44.2883,96700.0
2012-04-30 15:40:00,55.45,55.5,55.39,55.39,98400.0,44.2883,44.3283,44.2404,44.2404,98400.0
2012-04-30 15:50:00,55.39,55.54,55.39,55.49,199000.0,44.2404,44.3602,44.2404,44.3203,199000.0
2012-05-01 09:30:00,55.28,55.74,55.28,55.54,74700.0,44.1525,44.5199,44.1525,44.3602,74700.0
2012-05-01 09:40:00,55.58,55.69,55.31,55.34,28500.0,44.3922,44.48,44.1765,44.2005,28500.0
2012-05-01 09:50:00,55.34,55.51,55.33,55.39,33000.0,44.2005,44.3362,44.1925,44.2404,33000.0
2012-05-01 10:00:00,55.38,55.97,55.38,55.87,70500.0,44.2324,44.7036,44.2324,44.6238,70500.0
2012-05-01 10:10:00,55.87,56.11,55.87,56.1,97200.0,44.6238,44.8155,44.6238,44.8075,97200.0
2012-05-01 10:20:00,56.1,56.33,56.1,56.32,155300.0,44.8075,44.9912,44.8075,44.9832,155300.0
2012-05-01 10:30:00,56.32,56.54,56.31,56.37,164300.0,44.9832,45.1589,44.9752,45.0231,164300.0
2012-05-01 10:40:00,56.38,56.52,56.35,56.47,54800.0,45.0311,45.1429,45.0072,45.103,54800.0
2012-05-01 10:50:00,56.48,56.52,56.44,56.48,43500.0,45.111,45.1429,45.079,45.111,43500.0
2012-05-01 11:00:00,56.48,56.52,56.42,56.51,45700.0,45.111,45.1429,45.0631,45.1349,45700.0
2012-05-01 11:10:00,56.51,56.7,56.47,56.63,68100.0,45.1349,45.2867,45.103,45.2308,68100.0
2012-05-01 11:20:00,56.62,56.71,56.59,56.7,35600.0,45.2228,45.2947,45.1988,45.2867,35600.0
2012-05-01 11:30:00,56.69,56.71,56.65,56.68,44800.0,45.2787,45.2947,45.2468,45.2707,44800.0
2012-05-01 11:40:00,56.68,56.9,56.67,56.84,129300.0,45.2707,45.4464,45.2627,45.3985,129300.0
2012-05-01 11:50:00,56.84,56.9,56.77,56.78,194300.0,45.3985,45.4464,45.3426,45.3506,194300.0
2012-05-01 12:00:00,56.78,56.89,56.73,56.73,131500.0,45.3506,45.4385,45.3107,45.3107,131500.0
2012-05-01 12:10:00,56.74,56.74,56.67,56.71,23800.0,45.3187,45.3187,45.2627,45.2947,23800.0
2012-05-01 12:20:00,56.72,56.75,56.62,56.69,101900.0,45.3027,45.3266,45.2228,45.2787,101900.0
2012-05-01 12:30:00,56.7,56.72,56.61,56.66,35500.0,45.2867,45.3027,45.2148,45.2548,35500.0
2012-05-01 12:40:00,56.66,56.66,56.61,56.61,13000.0,45.2548,45.2548,45.2148,45.2148,13000.0
2012-05-01 12:50:00,56.62,56.69,56.59,56.66,27700.0,45.2228,45.2787,45.1988,45.2548,27700.0
2012-05-01 13:00:00,56.65,56.66,56.6,56.62,22200.0,45.2468,45.2548,45.2068,45.2228,22200.0
2012-05-01 13:10:00,56.62,56.62,56.5,56.52,40100.0,45.2228,45.2228,45.127,45.1429,40100.0
2012-05-01 13:20:00,56.52,56.57,56.48,56.55,43700.0,45.1429,45.1829,45.111,45.1669,43700.0
2012-05-01 13:30:00,56.56,56.6,56.56,56.59,16900.0,45.1749,45.2068,45.1749,45.1988,16900.0
2012-05-01 13:40:00,56.59,56.6,56.53,56.53,19100.0,45.1988,45.2068,45.1509,45.1509,19100.0
2012-05-01 13:50:00,56.53,56.66,56.5,56.63,63800.0,45.1509,45.2548,45.127,45.2308,63800.0
2012-05-01 14:00:00,56.63,56.63,56.56,56.59,42500.0,45.2308,45.2308,45.1749,45.1988,42500.0
2012-05-01 14:10:00,56.6,56.63,56.55,56.55,78900.0,45.2068,45.2308,45.1669,45.1669,78900.0
2012-05-01 14:20:00,56.55,56.58,56.34,56.46,120200.0,45.1669,45.1909,44.9992,45.095,120200.0
2012-05-01 14:30:00,56.46,56.51,56.39,56.49,51600.0,45.095,45.1349,45.0391,45.119,51600.0
2012-05-01 14:40:00,56.48,56.48,56.36,56.38,62600.0,45.111,45.111,45.0151,45.0311,62600.0
2012-05-01 14:50:00,56.39,56.39,56.31,56.34,57100.0,45.0391,45.0391,44.9752,44.9992,57100.0
2012-05-01 15:00:00,56.35,56.45,56.34,56.35,56800.0,45.0072,45.087,44.9992,45.0072,56800.0
2012-05-01 15:10:00,56.34,56.35,56.18,56.22,88500.0,44.9992,45.0072,44.8714,44.9033,88500.0
2012-05-01 15:20:00,56.22,56.25,56.16,56.2,117300.0,44.9033,44.9273,44.8554,44.8873,117300.0
2012-05-01 15:30:00,56.19,56.21,56.08,56.19,96300.0,44.8794,44.8953,44.7915,44.8794,96300.0
2012-05-01 15:40:00,56.19,56.22,56.13,56.15,96100.0,44.8794,44.9033,44.8314,44.8474,96100.0
2012-05-01 15:50:00,56.14,56.17,55.97,56.03,295900.0,44.8394,44.8634,44.7036,44.7516,295900.0
2012-05-02 09:30:00,55.85,56.0,55.5,55.54,105500.0,44.6078,44.7276,44.3283,44.3602,105500.0
2012-05-02 09:40:00,55.53,55.75,55.47,55.71,51400.0,44.3522,44.5279,44.3043,44.496,51400.0
2012-05-02 09:50:00,55.71,55.84,55.71,55.81,130800.0,44.496,44.5998,44.496,44.5759,130800.0
2012-05-02 10:00:00,55.82,55.85,55.45,55.57,97100.0,44.5838,44.6078,44.2883,44.3842,97100.0
2012-05-02 10:10:00,55.54,55.55,55.34,55.35,137800.0,44.3602,44.3682,44.2005,44.2084,137800.0
2012-05-02 10:20:00,55.37,55.39,55.22,55.39,93100.0,44.2244,44.2404,44.1046,44.2404,93100.0
2012-05-02 10:30:00,55.36,55.57,55.34,55.53,153200.0,44.2164,44.3842,44.2005,44.3522,153200.0
2012-05-02 10:40:00,55.51,55.68,55.48,55.6,88400.0,44.3362,44.472,44.3123,44.4081,88400.0
2012-05-02 10:50:00,55.62,55.78,55.58,55.66,50200.0,44.4241,44.5519,44.3922,44.456,50200.0
2012-05-02 11:00:00,55.65,55.69,55.55,55.6,58000.0,44.4481,44.48,44.3682,44.4081,58000.0
2012-05-02 11:10:00,55.61,55.72,55.59,55.71,87900.0,44.4161,44.504,44.4001,44.496,87900.0
2012-05-02 11:20:00,55.69,55.8,55.61,55.8,141500.0,44.48,44.5679,44.4161,44.5679,141500.0
2012-05-02 11:30:00,55.79,55.89,55.75,55.88,90300.0,44.5599,44.6397,44.5279,44.6318,90300.0
2012-05-02 11:40:00,55.88,56.0,55.86,55.95,137400.0,44.6318,44.7276,44.6158,44.6877,137400.0
2012-05-02 11:50:00,55.96,56.09,55.94,56.02,98800.0,44.6957,44.7995,44.6797,44.7436,98800.0
2012-05-02 12:00:00,56.03,56.04,55.95,55.97,66300.0,44.7516,44.7596,44.6877,44.7036,66300.0
2012-05-02 12:10:00,55.97,56.19,55.97,56.17,58800.0,44.7036,44.8794,44.7036,44.8634,58800.0
2012-05-02 12:20:00,56.19,56.28,56.18,56.23,162000.0,44.8794,44.9512,44.8714,44.9113,162000.0
2012-05-02 12:30:00,56.23,56.3,56.19,56.2,50800.0,44.9113,44.9672,44.8794,44.8873,50800.0
2012-05-02 12:40:00,56.2,56.23,56.15,56.17,39600.0,44.8873,44.9113,44.8474,44.8634,39600.0
2012-05-02 12:50:00,56.17,56.23,56.14,56.15,25600.0,44.8634,44.9113,44.8394,44.8474,25600.0
2012-05-02 13:00:00,56.16,56.17,56.11,56.13,40700.0,44.8554,44.8634,44.8155,44.8314,40700.0
2012-05-02 13:10:00,56.13,56.17,56.07,56.08,43300.0,44.8314,44.8634,44.7835,44.7915,43300.0
2012-05-02 13:20:00,56.08,56.15,56.07,56.1,65400.0,44.7915,44.8474,44.7835,44.8075,65400.0
2012-05-02 13:30:00,56.09,56.12,56.06,56.08,36900.0,44.7995,44.8235,44.7755,44.7915,36900.0
2012-05-02 13:40:00,56.08,56.23,56.07,56.21,55000.0,44.7915,44.9113,44.7835,44.8953,55000.0
2012-05-02 13:50:00,56.22,56.25,56.17,56.22,33000.0,44.9033,44.9273,44.8634,44.9033,33000.0
2012-05-02 14:00:00,56.21,56.24,56.17,56.22,51300.0,44.8953,44.9193,44.8634,44.9033,51300.0
2012-05-02 14:10:00,56.23,56.23,56.17,56.22,49600.0,44.9113,44.9113,44.8634,44.9033,49600.0
2012-05-02 14:20:00,56.2,56.31,56.18,56.29,54600.0,44.8873,44.9752,44.8714,44.9592,54600.0
2012-05-02 14:30:00,56.28,56.28,56.15,56.23,99400.0,44.9512,44.9512,44.8474,44.9113,99400.0
2012-05-02 14:40:00,56.23,56.28,56.21,56.27,87100.0,44.9113,44.9512,44.8953,44.9433,87100.0
2012-05-02 14:50:00,56.26,56.3,56.16,56.19,64500.0,44.9353,44.9672,44.8554,44.8794,64500.0
2012-05-02 15:00:00,56.2,56.24,56.01,56.02,123500.0,44.8873,44.9193,44.7356,44.7436,123500.0
2012-05-02 15:10:00,56.01,56.12,55.98,56.08,90000.0,44.7356,44.8235,44.7116,44.7915,90000.0
2012-05-02 15:20:00,56.07,56.1,56.01,56.04,71900.0,44.7835,44.8075,44.7356,44.7596,71900.0
2012-05-02 15:30:00,56.03,56.07,56.01,56.04,70000.0,44.7516,44.7835,44.7356,44.7596,70000.0
2012-05-02 15:40:00,56.05,56.19,56.05,56.13,181700.0,44.7675,44.8794,44.7675,44.8314,181700.0
2012-05-02 15:50:00,56.12,56.16,56.05,56.08,386000.0,44.8235,44.8554,44.7675,44.7915,386000.0
2012-05-03 09:30:00,56.29,56.34,55.93,56.09,114000.0,44.9592,44.9992,44.6717,44.7995,114000.0
2012-05-03 09:40:00,56.09,56.14,56.03,56.1,160100.0,44.7995,44.8394,44.7516,44.8075,160100.0
2012-05-03 09:50:00,56.1,56.24,56.09,56.19,129300.0,44.8075,44.9193,44.7995,44.8794,129300.0
2012-05-03 10:00:00,56.17,56.17,55.74,55.87,180300.0,44.8634,44.8634,44.5199,44.6238,180300.0
2012-05-03 10:10:00,55.87,55.97,55.63,55.7,123800.0,44.6238,44.7036,44.4321,44.488,123800.0
2012-05-03 10:20:00,55.69,55.9,55.58,55.84,112900.0,44.48,44.6477,44.3922,44.5998,112900.0
2012-05-03 10:30:00,55.83,55.84,55.75,55.8,73600.0,44.5918,44.5998,44.5279,44.5679,73600.0
2012-05-03 10:40:00,55.79,55.86,55.77,55.84,59300.0,44.5599,44.6158,44.5439,44.5998,59300.0
2012-05-03 10:50:00,55.84,55.97,55.79,55.96,58000.0,44.5998,44.7036,44.5599,44.6957,58000.0
2012-05-03 11:00:00,55.97,55.97,55.75,55.88,60100.0,44.7036,44.7036,44.5279,44.6318,60100.0
2012-05-03 11:10:00,55.89,55.98,55.88,55.92,100700.0,44.6397,44.7116,44.6318,44.6637,100700.0
2012-05-03 11:20:00,55.91,55.98,55.89,55.9,58700.0,44.6557,44.7116,44.6397,44.6477,58700.0
2012-05-03 11:30:00,55.9,55.93,55.8,55.81,52300.0,44.6477,44.6717,44.5679,44.5759,52300.0
2012-05-03 11:40:00,55.81,55.86,55.59,55.64,68600.0,44.5759,44.6158,44.4001,44.4401,68600.0
2012-05-03 11:50:00,55.62,55.65,55.46,55.64,87500.0,44.4241,44.4481,44.2963,44.4401,87500.0
2012-05-03 12:00:00,55.64,55.68,55.58,55.65,44700.0,44.4401,44.472,44.3922,44.4481,44700.0
2012-05-03 12:10:00,55.66,55.75,55.62,55.75,47900.0,44.456,44.5279,44.4241,44.5279,47900.0
2012-05-03 12:20:00,55.75,55.76,55.64,55.69,63400.0,44.5279,44.5359,44.4401,44.48,63400.0
2012-05-03 12:30:00,55.7,55.73,55.66,55.7,37500.0,44.488,44.512,44.456,44.488,37500.0
2012-05-03 12:40:00,55.7,55.71,55.64,55.69,46600.0,44.488,44.496,44.4401,44.48,46600.0
2012-05-03 12:50:00,55.69,55.69,55.62,55.65,38400.0,44.48,44.48,44.4241,44.4481,38400.0
2012-05-03 13:00:00,55.64,55.67,55.62,55.66,48100.0,44.4401,44.464,44.4241,44.456,48100.0
2012-05-03 13:10:00,55.66,55.67,55.6,55.65,109500.0,44.456,44.464,44.4081,44.4481,109500.0
2012-05-03 13:20:00,55.65,55.75,55.65,55.7,42600.0,44.4481,44.5279,44.4481,44.488,42600.0
2012-05-03 13:30:00,55.7,55.7,55.62,55.62,51500.0,44.488,44.488,44.4241,44.4241,51500.0
2012-05-03 13:40:00,55.62,55.62,55.4,55.53,70600.0,44.4241,44.4241,44.2484,44.3522,70600.0
2012-05-03 13:50:00,55.53,55.55,55.41,55.48,79600.0,44.3522,44.3682,44.2564,44.3123,79600.0
2012-05-03 14:00:00,55.5,55.53,55.43,55.45,82400.0,44.3283,44.3522,44.2723,44.2883,82400.0
2012-05-03 14:10:00,55.46,55.52,55.37,55.51,69900.0,44.2963,44.3442,44.2244,44.3362,69900.0
2012-05-03 14:20:00,55.51,55.54,55.44,55.45,43300.0,44.3362,44.3602,44.2803,44.2883,43300.0
2012-05-03 14:30:00,55.45,55.52,55.4,55.5,52800.0,44.2883,44.3442,44.2484,44.3283,52800.0
2012-05-03 14:40:00,55.5,55.51,55.45,55.46,58300.0,44.3283,44.3362,44.2883,44.2963,58300.0
2012-05-03 14:50:00,55.47,55.59,55.46,55.55,102200.0,44.3043,44.4001,44.2963,44.3682,102200.0
2012-05-03 15:00:00,55.55,55.56,55.48,55.51,50300.0,44.3682,44.3762,44.3123,44.3362,50300.0
2012-05-03 15:10:00,55.51,55.66,55.48,55.63,53600.0,44.3362,44.456,44.3123,44.4321,53600.0
2012-05-03 15:20:00,55.63,55.7,55.55,55.56,69800.0,44.4321,44.488,44.3682,44.3762,69800.0
2012-05-03 15:30:00,55.56,55.66,55.55,55.56,117200.0,44.3762,44.456,44.3682,44.3762,117200.0
2012-05-03 15:40:00,55.56,55.64,55.52,55.56,114900.0,44.3762,44.4401,44.3442,44.3762,114900.0
2012-05-03 15:50:00,55.57,55.57,55.48,55.54,245300.0,44.3842,44.3842,44.3123,44.3602,245300.0
2012-05-04 09:30:00,54.91,55.22,54.81,54.84,110800.0,43.857,44.1046,43.7771,43.8011,110800.0
2012-05-04 09:40:00,54.81,54.86,54.55,54.81,191200.0,43.7771,43.8171,43.5695,43.7771,191200.0
2012-05-04 09:50:00,54.82,55.0,54.77,54.8,47800.0,43.7851,43.9289,43.7452,43.7692,47800.0
2012-05-04 10:00:00,54.8,54.92,54.68,54.85,143600.0,43.7692,43.865,43.6733,43.8091,143600.0
2012-05-04 10:10:00,54.83,54.85,54.65,54.65,172800.0,43.7931,43.8091,43.6494,43.6494,172800.0
2012-05-04 10:20:00,54.64,54.84,54.64,54.72,84600.0,43.6414,43.8011,43.6414,43.7053,84600.0
2012-05-04 10:30:00,54.71,54.73,54.6,54.6,68100.0,43.6973,43.7132,43.6094,43.6094,68100.0
2012-05-04 10:40:00,54.6,54.63,54.34,54.35,136100.0,43.6094,43.6334,43.4018,43.4097,136100.0
2012-05-04 10:50:00,54.34,54.48,54.28,54.4,119900.0,43.4018,43.5136,43.3538,43.4497,119900.0
2012-05-04 11:00:00,54.4,54.42,54.22,54.23,100100.0,43.4497,43.4657,43.3059,43.3139,100100.0
2012-05-04 11:10:00,54.23,54.35,54.22,54.28,76100.0,43.3139,43.4097,43.3059,43.3538,76100.0
2012-05-04 11:20:00,54.27,54.29,54.16,54.19,89000.0,43.3458,43.3618,43.258,43.2819,89000.0
2012-05-04 11:30:00,54.19,54.2,53.95,54.01,294000.0,43.2819,43.2899,43.0903,43.1382,294000.0
2012-05-04 11:40:00,54.01,54.07,53.94,54.02,110900.0,43.1382,43.1861,43.0823,43.1462,110900.0
2012-05-04 11:50:00,54.0,54.07,53.93,53.93,66900.0,43.1302,43.1861,43.0743,43.0743,66900.0
2012-05-04 12:00:00,53.93,54.02,53.91,54.01,74100.0,43.0743,43.1462,43.0583,43.1382,74100.0
2012-05-04 12:10:00,54.01,54.08,53.99,54.03,75100.0,43.1382,43.1941,43.1222,43.1542,75100.0
2012-05-04 12:20:00,54.03,54.03,53.9,53.91,88400.0,43.1542,43.1542,43.0503,43.0583,88400.0
2012-05-04 12:30:00,53.91,53.97,53.85,53.9,88600.0,43.0583,43.1062,43.0104,43.0503,88600.0
2012-05-04 12:40:00,53.89,53.91,53.82,53.87,81800.0,43.0423,43.0583,42.9864,43.0264,81800.0
2012-05-04 12:50:00,53.86,53.96,53.86,53.95,188300.0,43.0184,43.0982,43.0184,43.0903,188300.0
2012-05-04 13:00:00,53.95,54.04,53.93,54.01,104900.0,43.0903,43.1621,43.0743,43.1382,104900.0
2012-05-04 13:10:00,54.01,54.19,53.99,54.16,152600.0,43.1382,43.2819,43.1222,43.258,152600.0
2012-05-04 13:20:00,54.15,54.25,54.09,54.25,94000.0,43.25,43.3299,43.2021,43.3299,94000.0
2012-05-04 13:30:00,54.24,54.34,54.22,54.34,74100.0,43.3219,43.4018,43.3059,43.4018,74100.0
2012-05-04 13:40:00,54.34,54.37,54.31,54.36,46300.0,43.4018,43.4257,43.3778,43.4177,46300.0
2012-05-04 13:50:00,54.35,54.45,54.35,54.45,59000.0,43.4097,43.4896,43.4097,43.4896,59000.0
2012-05-04 14:00:00,54.45,54.45,54.33,54.39,57000.0,43.4896,43.4896,43.3938,43.4417,57000.0
2012-05-04 14:10:00,54.38,54.44,54.37,54.44,55700.0,43.4337,43.4816,43.4257,43.4816,55700.0
2012-05-04 14:20:00,54.43,54.5,54.41,54.46,65900.0,43.4736,43.5295,43.4577,43.4976,65900.0
2012-05-04 14:30:00,54.46,54.47,54.35,54.39,90300.0,43.4976,43.5056,43.4097,43.4417,90300.0
2012-05-04 14:40:00,54.38,54.43,54.3,54.42,109400.0,43.4337,43.4736,43.3698,43.4657,109400.0
2012-05-04 14:50:00,54.41,54.52,54.39,54.49,76200.0,43.4577,43.5455,43.4417,43.5216,76200.0
2012-05-04 15:00:00,54.48,54.61,54.48,54.57,81600.0,43.5136,43.6174,43.5136,43.5855,81600.0
2012-05-04 15:10:00,54.56,54.57,54.45,54.54,79300.0,43.5775,43.5855,43.4896,43.5615,79300.0
2012-05-04 15:20:00,54.53,54.59,54.48,54.5,74300.0,43.5535,43.6014,43.5136,43.5295,74300.0
2012-05-04 15:30:00,54.49,54.58,54.49,54.54,129100.0,43.5216,43.5934,43.5216,43.5615,129100.0
2012-05-04 15:40:00,54.53,54.7,54.52,54.68,195900.0,43.5535,43.6893,43.5455,43.6733,195900.0
2012-05-04 15:50:00,54.68,54.72,54.5,54.51,374600.0,43.6733,43.7053,43.5295,43.5375,374600.0
2012-05-07 09:30:00,54.08,55.01,54.08,54.88,145400.0,43.1941,43.9369,43.1941,43.8331,145400.0
2012-05-07 09:40:00,54.88,55.01,54.43,54.45,78400.0,43.8331,43.9369,43.4736,43.4896,78400.0
2012-05-07 09:50:00,54.45,54.58,54.32,54.5,114900.0,43.4896,43.5934,43.3858,43.5295,114900.0
2012-05-07 10:00:00,54.48,54.62,54.35,54.39,94300.0,43.5136,43.6254,43.4097,43.4417,94300.0
2012-05-07 10:10:00,54.39,54.48,54.23,54.48,87300.0,43.4417,43.5136,43.3139,43.5136,87300.0
2012-05-07 10:20:00,54.48,54.48,54.27,54.34,91800.0,43.5136,43.5136,43.3458,43.4018,91800.0
2012-05-07 10:30:00,54.34,54.37,54.23,54.33,69400.0,43.4018,43.4257,43.3139,43.3938,69400.0
2012-05-07 10:40:00,54.33,54.66,54.32,54.66,69300.0,43.3938,43.6573,43.3858,43.6573,69300.0
2012-05-07 10:50:00,54.65,54.68,54.55,54.61,47600.0,43.6494,43.6733,43.5695,43.6174,47600.0
2012-05-07 11:00:00,54.61,54.81,54.61,54.76,68000.0,43.6174,43.7771,43.6174,43.7372,68000.0
2012-05-07 11:10:00,54.76,54.77,54.6,54.66,79800.0,43.7372,43.7452,43.6094,43.6573,79800.0
2012-05-07 11:20:00,54.67,54.7,54.55,54.55,54500.0,43.6653,43.6893,43.5695,43.5695,54500.0
2012-05-07 11:30:00,54.56,54.7,54.53,54.68,79000.0,43.5775,43.6893,43.5535,43.6733,79000.0
2012-05-07 11:40:00,54.69,54.77,54.68,54.76,118100.0,43.6813,43.7452,43.6733,43.7372,118100.0
2012-05-07 11:50:00,54.77,54.77,54.71,54.76,45700.0,43.7452,43.7452,43.6973,43.7372,45700.0
2012-05-07 12:00:00,54.75,54.87,54.75,54.86,54200.0,43.7292,43.8251,43.7292,43.8171,54200.0
2012-05-07 12:10:00,54.86,54.88,54.76,54.82,51800.0,43.8171,43.8331,43.7372,43.7851,51800.0
2012-05-07 12:20:00,54.82,54.96,54.8,54.9,38700.0,43.7851,43.897,43.7692,43.849,38700.0
2012-05-07 12:30:00,54.9,55.05,54.9,54.94,40000.0,43.849,43.9688,43.849,43.881,40000.0
2012-05-07 12:40:00,54.94,54.97,54.91,54.91,34400.0,43.881,43.9049,43.857,43.857,34400.0
2012-05-07 12:50:00,54.91,54.93,54.84,54.86,80300.0,43.857,43.873,43.8011,43.8171,80300.0
2012-05-07 13:00:00,54.88,54.88,54.73,54.77,97500.0,43.8331,43.8331,43.7132,43.7452,97500.0
2012-05-07 13:10:00,54.77,54.87,54.72,54.84,54000.0,43.7452,43.8251,43.7053,43.8011,54000.0
2012-05-07 13:20:00,54.83,54.93,54.78,54.82,46100.0,43.7931,43.873,43.7532,43.7851,46100.0
2012-05-07 13:30:00,54.82,54.92,54.82,54.91,44300.0,43.7851,43.865,43.7851,43.857,44300.0
2012-05-07 13:40:00,54.91,54.97,54.88,54.93,49200.0,43.857,43.9049,43.8331,43.873,49200.0
2012-05-07 13:50:00,54.94,54.96,54.84,54.9,57600.0,43.881,43.897,43.8011,43.849,57600.0
2012-05-07 14:00:00,54.9,54.94,54.86,54.87,40700.0,43.849,43.881,43.8171,43.8251,40700.0
2012-05-07 14:10:00,54.87,54.91,54.83,54.84,37000.0,43.8251,43.857,43.7931,43.8011,37000.0
2012-05-07 14:20:00,54.85,54.95,54.81,54.92,88500.0,43.8091,43.889,43.7771,43.865,88500.0
2012-05-07 14:30:00,54.92,54.92,54.85,54.89,45900.0,43.865,43.865,43.8091,43.841,45900.0
2012-05-07 14:40:00,54.89,55.0,54.84,54.97,65000.0,43.841,43.9289,43.8011,43.9049,65000.0
2012-05-07 14:50:00,54.97,55.03,54.93,54.95,97600.0,43.9049,43.9529,43.873,43.889,97600.0
2012-05-07 15:00:00,54.95,54.96,54.77,54.77,77300.0,43.889,43.897,43.7452,43.7452,77300.0
2012-05-07 15:10:00,54.77,54.78,54.69,54.77,62500.0,43.7452,43.7532,43.6813,43.7452,62500.0
2012-05-07 15:20:00,54.78,54.8,54.72,54.73,60900.0,43.7532,43.7692,43.7053,43.7132,60900.0
2012-05-07 15:30:00,54.74,54.83,54.7,54.81,68900.0,43.7212,43.7931,43.6893,43.7771,68900.0
2012-05-07 15:40:00,54.81,54.82,54.64,54.65,118800.0,43.7771,43.7851,43.6414,43.6494,118800.0
2012-05-07 15:50:00,54.65,54.66,54.54,54.64,216200.0,43.6494,43.6573,43.5615,43.6414,216200.0
2012-05-08 09:30:00,54.62,54.94,54.55,54.78,162100.0,43.6254,43.881,43.5695,43.7532,162100.0
2012-05-08 09:40:00,54.76,54.95,54.73,54.86,177100.0,43.7372,43.889,43.7132,43.8171,177100.0
2012-05-08 09:50:00,54.86,55.04,54.83,54.99,105000.0,43.8171,43.9608,43.7931,43.9209,105000.0
2012-05-08 10:00:00,54.99,55.03,54.87,54.88,131000.0,43.9209,43.9529,43.8251,43.8331,131000.0
2012-05-08 10:10:00,54.9,54.9,54.59,54.64,139000.0,43.849,43.849,43.6014,43.6414,139000.0
2012-05-08 10:20:00,54.67,54.67,54.53,54.54,63200.0,43.6653,43.6653,43.5535,43.5615,63200.0
2012-05-08 10:30:00,54.54,54.6,54.48,54.6,110800.0,43.5615,43.6094,43.5136,43.6094,110800.0
2012-05-08 10:40:00,54.61,54.63,54.45,54.48,120500.0,43.6174,43.6334,43.4896,43.5136,120500.0
2012-05-08 10:50:00,54.49,54.52,54.33,54.35,89700.0,43.5216,43.5455,43.3938,43.4097,89700.0
2012-05-08 11:00:00,54.34,54.4,54.07,54.08,129900.0,43.4018,43.4497,43.1861,43.1941,129900.0
2012-05-08 11:10:00,54.09,54.11,53.83,53.92,236200.0,43.2021,43.2181,42.9944,43.0663,236200.0
2012-05-08 11:20:00,53.93,54.01,53.9,53.91,97000.0,43.0743,43.1382,43.0503,43.0583,97000.0
2012-05-08 11:30:00,53.91,54.01,53.82,54.0,78000.0,43.0583,43.1382,42.9864,43.1302,78000.0
2012-05-08 11:40:00,54.01,54.04,53.91,53.94,70300.0,43.1382,43.1621,43.0583,43.0823,70300.0
2012-05-08 11:50:00,53.94,53.98,53.9,53.91,106800.0,43.0823,43.1142,43.0503,43.0583,106800.0
2012-05-08 12:00:00,53.9,53.92,53.76,53.78,181500.0,43.0503,43.0663,42.9385,42.9545,181500.0
2012-05-08 12:10:00,53.77,53.8,53.75,53.76,107400.0,42.9465,42.9705,42.9305,42.9385,107400.0
2012-05-08 12:20:00,53.76,53.76,53.65,53.65,77600.0,42.9385,42.9385,42.8506,42.8506,77600.0
2012-05-08 12:30:00,53.65,53.65,53.54,53.57,124400.0,42.8506,42.8506,42.7628,42.7867,124400.0
2012-05-08 12:40:00,53.57,53.57,53.46,53.49,96000.0,42.7867,42.7867,42.6989,42.7229,96000.0
2012-05-08 12:50:00,53.49,53.5,53.45,53.45,53000.0,42.7229,42.7308,42.6909,42.6909,53000.0
2012-05-08 13:00:00,53.46,53.5,53.41,53.44,78200.0,42.6989,42.7308,42.659,42.6829,78200.0
2012-05-08 13:10:00,53.44,53.46,53.37,53.42,124400.0,42.6829,42.6989,42.627,42.6669,124400.0
2012-05-08 13:20:00,53.42,53.43,53.32,53.38,200700.0,42.6669,42.6749,42.5871,42.635,200700.0
2012-05-08 13:30:00,53.39,53.41,53.28,53.31,235100.0,42.643,42.659,42.5551,42.5791,235100.0
2012-05-08 13:40:00,53.31,53.36,53.28,53.36,160800.0,42.5791,42.619,42.5551,42.619,160800.0
2012-05-08 13:50:00,53.36,53.46,53.28,53.46,169800.0,42.619,42.6989,42.5551,42.6989,169800.0
2012-05-08 14:00:00,53.47,53.56,53.42,53.54,107000.0,42.7069,42.7788,42.6669,42.7628,107000.0
2012-05-08 14:10:00,53.54,53.58,53.46,53.5,81900.0,42.7628,42.7947,42.6989,42.7308,81900.0
2012-05-08 14:20:00,53.51,53.65,53.48,53.65,128700.0,42.7388,42.8506,42.7149,42.8506,128700.0
2012-05-08 14:30:00,53.66,53.73,53.58,53.71,123200.0,42.8586,42.9145,42.7947,42.8986,123200.0
2012-05-08 14:40:00,53.73,53.83,53.71,53.82,83200.0,42.9145,42.9944,42.8986,42.9864,83200.0
2012-05-08 14:50:00,53.82,53.97,53.81,53.88,70600.0,42.9864,43.1062,42.9784,43.0343,70600.0
2012-05-08 15:00:00,53.88,53.92,53.78,53.83,120200.0,43.0343,43.0663,42.9545,42.9944,120200.0
2012-05-08 15:10:00,53.83,54.04,53.81,54.04,103600.0,42.9944,43.1621,42.9784,43.1621,103600.0
2012-05-08 15:20:00,54.04,54.17,53.93,54.09,147600.0,43.1621,43.266,43.0743,43.2021,147600.0
2012-05-08 15:30:00,54.1,54.26,54.02,54.19,176900.0,43.2101,43.3379,43.1462,43.2819,176900.0
2012-05-08 15:40:00,54.19,54.23,54.02,54.03,226500.0,43.2819,43.3139,43.1462,43.1542,226500.0
2012-05-08 15:50:00,54.04,54.15,54.0,54.08,475200.0,43.1621,43.25,43.1302,43.1941,475200.0
2012-05-09 09:30:00,53.56,53.72,52.98,53.26,185200.0,42.7788,42.9066,42.3155,42.5391,185200.0
2012-05-09 09:40:00,53.26,53.31,53.08,53.09,149000.0,42.5391,42.5791,42.3954,42.4034,149000.0
2012-05-09 09:50:00,53.09,53.25,52.96,53.25,156900.0,42.4034,42.5312,42.2995,42.5312,156900.0
2012-05-09 10:00:00,53.25,53.39,52.95,52.98,150900.0,42.5312,42.643,42.2916,42.3155,150900.0
2012-05-09 10:10:00,53.04,53.15,52.8,52.86,148000.0,42.3634,42.4513,42.1717,42.2197,148000.0
2012-05-09 10:20:00,52.85,52.91,52.72,52.76,163400.0,42.2117,42.2596,42.1078,42.1398,163400.0
2012-05-09 10:30:00,52.76,52.87,52.75,52.8,101100.0,42.1398,42.2277,42.1318,42.1717,101100.0
2012-05-09 10:40:00,52.82,53.06,52.8,52.8,170300.0,42.1877,42.3794,42.1717,42.1717,170300.0
2012-05-09 10:50:00,52.8,52.91,52.74,52.79,101200.0,42.1717,42.2596,42.1238,42.1638,101200.0
2012-05-09 11:00:00,52.79,52.96,52.72,52.96,111300.0,42.1638,42.2995,42.1078,42.2995,111300.0
2012-05-09 11:10:00,52.96,53.2,52.95,53.11,161600.0,42.2995,42.4912,42.2916,42.4193,161600.0
2012-05-09 11:20:00,53.11,53.49,53.1,53.31,162100.0,42.4193,42.7229,42.4114,42.5791,162100.0
2012-05-09 11:30:00,53.3,53.57,53.3,53.55,88700.0,42.5711,42.7867,42.5711,42.7708,88700.0
2012-05-09 11:40:00,53.58,53.62,53.49,53.5,48800.0,42.7947,42.8267,42.7229,42.7308,48800.0
2012-05-09 11:50:00,53.49,53.5,53.35,53.35,74500.0,42.7229,42.7308,42.611,42.611,74500.0
2012-05-09 12:00:00,53.35,53.37,53.24,53.25,107900.0,42.611,42.627,42.5232,42.5312,107900.0
2012-05-09 12:10:00,53.25,53.47,53.25,53.44,96100.0,42.5312,42.7069,42.5312,42.6829,96100.0
2012-05-09 12:20:00,53.44,53.45,53.32,53.34,102500.0,42.6829,42.6909,42.5871,42.603,102500.0
2012-05-09 12:30:00,53.34,53.41,53.27,53.36,93000.0,42.603,42.659,42.5471,42.619,93000.0
2012-05-09 12:40:00,53.35,53.43,53.31,53.43,154500.0,42.611,42.6749,42.5791,42.6749,154500.0
2012-05-09 12:50:00,53.44,53.48,53.35,53.45,97600.0,42.6829,42.7149,42.611,42.6909,97600.0
2012-05-09 13:00:00,53.45,53.58,53.38,53.44,111400.0,42.6909,42.7947,42.635,42.6829,111400.0
2012-05-09 13:10:00,53.45,53.52,53.39,53.52,110000.0,42.6909,42.7468,42.643,42.7468,110000.0
2012-05-09 13:20:00,53.5,53.72,53.5,53.67,116000.0,42.7308,42.9066,42.7308,42.8666,116000.0
2012-05-09 13:30:00,53.68,53.84,53.64,53.8,158900.0,42.8746,43.0024,42.8427,42.9705,158900.0
2012-05-09 13:40:00,53.8,53.92,53.68,53.7,155800.0,42.9705,43.0663,42.8746,42.8906,155800.0
2012-05-09 13:50:00,53.7,53.78,53.67,53.69,101400.0,42.8906,42.9545,42.8666,42.8826,101400.0
2012-05-09 14:00:00,53.7,53.74,53.66,53.71,78100.0,42.8906,42.9225,42.8586,42.8986,78100.0
2012-05-09 14:10:00,53.71,53.72,53.55,53.55,116100.0,42.8986,42.9066,42.7708,42.7708,116100.0
2012-05-09 14:20:00,53.55,53.75,53.54,53.75,95100.0,42.7708,42.9305,42.7628,42.9305,95100.0
2012-05-09 14:30:00,53.75,53.75,53.61,53.63,72800.0,42.9305,42.9305,42.8187,42.8347,72800.0
2012-05-09 14:40:00,53.63,53.73,53.59,53.59,72300.0,42.8347,42.9145,42.8027,42.8027,72300.0
2012-05-09 14:50:00,53.59,53.67,53.56,53.65,92700.0,42.8027,42.8666,42.7788,42.8506,92700.0
2012-05-09 15:00:00,53.64,53.68,53.6,53.64,95000.0,42.8427,42.8746,42.8107,42.8427,95000.0
2012-05-09 15:10:00,53.64,53.7,53.59,53.62,141100.0,42.8427,42.8906,42.8027,42.8267,141100.0
2012-05-09 15:20:00,53.63,53.75,53.58,53.63,112100.0,42.8347,42.9305,42.7947,42.8347,112100.0
2012-05-09 15:30:00,53.63,53.68,53.57,53.64,175700.0,42.8347,42.8746,42.7867,42.8427,175700.0
2012-05-09 15:40:00,53.64,53.75,53.63,53.71,216500.0,42.8427,42.9305,42.8347,42.8986,216500.0
2012-05-09 15:50:00,53.71,53.73,53.52,53.55,478100.0,42.8986,42.9145,42.7468,42.7708,478100.0
2012-05-10 09:30:00,54.1,54.55,54.09,54.53,125800.0,43.2101,43.5695,43.2021,43.5535,125800.0
2012-05-10 09:40:00,54.53,54.78,54.51,54.77,224600.0,43.5535,43.7532,43.5375,43.7452,224600.0
2012-05-10 09:50:00,54.78,54.94,54.77,54.83,122000.0,43.7532,43.881,43.7452,43.7931,122000.0
2012-05-10 10:00:00,54.83,54.88,54.74,54.81,118700.0,43.7931,43.8331,43.7212,43.7771,118700.0
2012-05-10 10:10:00,54.81,54.85,54.6,54.6,166900.0,43.7771,43.8091,43.6094,43.6094,166900.0
2012-05-10 10:20:00,54.6,54.71,54.47,54.55,168100.0,43.6094,43.6973,43.5056,43.5695,168100.0
2012-05-10 10:30:00,54.54,54.58,54.46,54.56,91900.0,43.5615,43.5934,43.4976,43.5775,91900.0
2012-05-10 10:40:00,54.57,54.66,54.57,54.64,82100.0,43.5855,43.6573,43.5855,43.6414,82100.0
2012-05-10 10:50:00,54.63,54.64,54.2,54.32,163600.0,43.6334,43.6414,43.2899,43.3858,163600.0
2012-05-10 11:00:00,54.32,54.43,54.23,54.33,65800.0,43.3858,43.4736,43.3139,43.3938,65800.0
2012-05-10 11:10:00,54.33,54.4,54.22,54.4,63800.0,43.3938,43.4497,43.3059,43.4497,63800.0
2012-05-10 11:20:00,54.38,54.46,54.34,54.43,44900.0,43.4337,43.4976,43.4018,43.4736,44900.0
2012-05-10 11:30:00,54.44,54.53,54.38,54.5,95400.0,43.4816,43.5535,43.4337,43.5295,95400.0
2012-05-10 11:40:00,54.51,54.56,54.39,54.48,100400.0,43.5375,43.5775,43.4417,43.5136,100400.0
2012-05-10 11:50:00,54.47,54.51,54.44,54.48,44200.0,43.5056,43.5375,43.4816,43.5136,44200.0
2012-05-10 12:00:00,54.47,54.48,54.35,54.42,187300.0,43.5056,43.5136,43.4097,43.4657,187300.0
2012-05-10 12:10:00,54.42,54.56,54.38,54.52,73500.0,43.4657,43.5775,43.4337,43.5455,73500.0
2012-05-10 12:20:00,54.5,54.66,54.49,54.63,113400.0,43.5295,43.6573,43.5216,43.6334,113400.0
2012-05-10 12:30:00,54.63,54.69,54.56,54.64,129000.0,43.6334,43.6813,43.5775,43.6414,129000.0
2012-05-10 12:40:00,54.63,54.66,54.58,54.65,39900.0,43.6334,43.6573,43.5934,43.6494,39900.0
2012-05-10 12:50:00,54.64,54.78,54.62,54.76,64600.0,43.6414,43.7532,43.6254,43.7372,64600.0
2012-05-10 13:00:00,54.76,54.77,54.62,54.68,73700.0,43.7372,43.7452,43.6254,43.6733,73700.0
2012-05-10 13:10:00,54.68,54.75,54.63,54.75,57700.0,43.6733,43.7292,43.6334,43.7292,57700.0
2012-05-10 13:20:00,54.74,54.75,54.67,54.7,66200.0,43.7212,43.7292,43.6653,43.6893,66200.0
2012-05-10 13:30:00,54.7,54.73,54.6,54.61,57100.0,43.6893,43.7132,43.6094,43.6174,57100.0
2012-05-10 13:40:00,54.61,54.67,54.55,54.57,65200.0,43.6174,43.6653,43.5695,43.5855,65200.0
2012-05-10 13:50:00,54.57,54.64,54.52,54.53,57900.0,43.5855,43.6414,43.5455,43.5535,57900.0
2012-05-10 14:00:00,54.54,54.58,54.52,54.56,65900.0,43.5615,43.5934,43.5455,43.5775,65900.0
2012-05-10 14:10:00,54.57,54.6,54.55,54.56,92100.0,43.5855,43.6094,43.5695,43.5775,92100.0
2012-05-10 14:20:00,54.58,54.6,54.55,54.59,51400.0,43.5934,43.6094,43.5695,43.6014,51400.0
2012-05-10 14:30:00,54.58,54.59,54.5,54.55,75500.0,43.5934,43.6014,43.5295,43.5695,75500.0
2012-05-10 14:40:00,54.55,54.61,54.54,54.55,50500.0,43.5695,43.6174,43.5615,43.5695,50500.0
2012-05-10 14:50:00,54.55,54.57,54.5,54.51,73600.0,43.5695,43.5855,43.5295,43.5375,73600.0
2012-05-10 15:00:00,54.5,54.52,54.48,54.52,147700.0,43.5295,43.5455,43.5136,43.5455,147700.0
2012-05-10 15:10:00,54.51,54.57,54.5,54.5,85700.0,43.5375,43.5855,43.5295,43.5295,85700.0
2012-05-10 15:20:00,54.51,54.52,54.42,54.49,83500.0,43.5375,43.5455,43.4657,43.5216,83500.0
2012-05-10 15:30:00,54.5,54.5,54.41,54.47,100600.0,43.5295,43.5295,43.4577,43.5056,100600.0
2012-05-10 15:40:00,54.46,54.5,54.31,54.34,194700.0,43.4976,43.5295,43.3778,43.4018,194700.0
2012-05-10 15:50:00,54.34,54.34,54.12,54.31,438100.0,43.4018,43.4018,43.226,43.3778,438100.0
2012-05-11 09:30:00,53.75,53.93,53.59,53.68,151000.0,42.9305,43.0743,42.8027,42.8746,151000.0
2012-05-11 09:40:00,53.68,54.12,53.63,54.12,142700.0,42.8746,43.226,42.8347,43.226,142700.0
2012-05-11 09:50:00,54.12,54.37,54.09,54.17,130900.0,43.226,43.4257,43.2021,43.266,130900.0
2012-05-11 10:00:00,54.19,54.36,54.17,54.23,194000.0,43.2819,43.4177,43.266,43.3139,194000.0
2012-05-11 10:10:00,54.22,54.44,54.16,54.41,107300.0,43.3059,43.4816,43.258,43.4577,107300.0
2012-05-11 10:20:00,54.41,54.59,54.39,54.43,168100.0,43.4577,43.6014,43.4417,43.4736,168100.0
2012-05-11 10:30:00,54.44,54.63,54.44,54.63,163500.0,43.4816,43.6334,43.4816,43.6334,163500.0
2012-05-11 10:40:00,54.62,54.73,54.4,54.47,67900.0,43.6254,43.7132,43.4497,43.5056,67900.0
2012-05-11 10:50:00,54.45,54.45,54.32,54.33,54700.0,43.4896,43.4896,43.3858,43.3938,54700.0
2012-05-11 11:00:00,54.35,54.46,54.28,54.44,62000.0,43.4097,43.4976,43.3538,43.4816,62000.0
2012-05-11 11:10:00,54.44,54.51,54.37,54.44,42700.0,43.4816,43.5375,43.4257,43.4816,42700.0
2012-05-11 11:20:00,54.47,54.66,54.44,54.63,85300.0,43.5056,43.6573,43.4816,43.6334,85300.0
2012-05-11 11:30:00,54.63,54.68,54.58,54.66,34900.0,43.6334,43.6733,43.5934,43.6573,34900.0
2012-05-11 11:40:00,54.67,54.67,54.38,54.4,36500.0,43.6653,43.6653,43.4337,43.4497,36500.0
2012-05-11 11:50:00,54.4,54.55,54.36,54.55,55900.0,43.4497,43.5695,43.4177,43.5695,55900.0
2012-05-11 12:00:00,54.54,54.55,54.42,54.44,34300.0,43.5615,43.5695,43.4657,43.4816,34300.0
2012-05-11 12:10:00,54.45,54.45,54.36,54.39,32800.0,43.4896,43.4896,43.4177,43.4417,32800.0
2012-05-11 12:20:00,54.37,54.49,54.36,54.38,29100.0,43.4257,43.5216,43.4177,43.4337,29100.0
2012-05-11 12:30:00,54.37,54.46,54.36,54.42,47600.0,43.4257,43.4976,43.4177,43.4657,47600.0
2012-05-11 12:40:00,54.41,54.47,54.39,54.41,34400.0,43.4577,43.5056,43.4417,43.4577,34400.0
2012-05-11 12:50:00,54.41,54.43,54.36,54.37,118300.0,43.4577,43.4736,43.4177,43.4257,118300.0
2012-05-11 13:00:00,54.38,54.4,54.33,54.4,66400.0,43.4337,43.4497,43.3938,43.4497,66400.0
2012-05-11 13:10:00,54.39,54.41,54.33,54.4,94000.0,43.4417,43.4577,43.3938,43.4497,94000.0
2012-05-11 13:20:00,54.4,54.44,54.34,54.41,54800.0,43.4497,43.4816,43.4018,43.4577,54800.0
2012-05-11 13:30:00,54.41,54.47,54.39,54.41,68300.0,43.4577,43.5056,43.4417,43.4577,68300.0
2012-05-11 13:40:00,54.41,54.46,54.39,54.42,62600.0,43.4577,43.4976,43.4417,43.4657,62600.0
2012-05-11 13:50:00,54.42,54.49,54.4,54.47,48000.0,43.4657,43.5216,43.4497,43.5056,48000.0
2012-05-11 14:00:00,54.47,54.49,54.37,54.41,105900.0,43.5056,43.5216,43.4257,43.4577,105900.0
2012-05-11 14:10:00,54.41,54.53,54.41,54.52,93300.0,43.4577,43.5535,43.4577,43.5455,93300.0
2012-05-11 14:20:00,54.51,54.53,54.46,54.49,45700.0,43.5375,43.5535,43.4976,43.5216,45700.0
2012-05-11 14:30:00,54.5,54.53,54.38,54.4,76600.0,43.5295,43.5535,43.4337,43.4497,76600.0
2012-05-11 14:40:00,54.4,54.53,54.4,54.5,58500.0,43.4497,43.5535,43.4497,43.5295,58500.0
2012-05-11 14:50:00,54.49,54.52,54.46,54.52,99200.0,43.5216,43.5455,43.4976,43.5455,99200.0
2012-05-11 15:00:00,54.53,54.55,54.4,54.41,130300.0,43.5535,43.5695,43.4497,43.4577,130300.0
2012-05-11 15:10:00,54.42,54.52,54.42,54.52,91500.0,43.4657,43.5455,43.4657,43.5455,91500.0
2012-05-11 15:20:00,54.51,54.52,54.39,54.45,124300.0,43.5375,43.5455,43.4417,43.4896,124300.0
2012-05-11 15:30:00,54.45,54.48,54.33,54.4,151200.0,43.4896,43.5136,43.3938,43.4497,151200.0
2012-05-11 15:40:00,54.39,54.41,54.29,54.4,302000.0,43.4417,43.4577,43.3618,43.4497,302000.0
2012-05-11 15:50:00,54.4,54.44,54.37,54.37,552700.0,43.4497,43.4816,43.4257,43.4257,552700.0
2012-05-14 09:30:00,53.65,53.87,53.52,53.62,91400.0,42.8506,43.0264,42.7468,42.8267,91400.0
2012-05-14 09:40:00,53.68,53.72,53.52,53.55,78100.0,42.8746,42.9066,42.7468,42.7708,78100.0
2012-05-14 09:50:00,53.53,53.83,53.52,53.71,132700.0,42.7548,42.9944,42.7468,42.8986,132700.0
2012-05-14 10:00:00,53.69,53.73,53.51,53.52,103200.0,42.8826,42.9145,42.7388,42.7468,103200.0
2012-05-14 10:10:00,53.52,53.58,53.39,53.44,84300.0,42.7468,42.7947,42.643,42.6829,84300.0
2012-05-14 10:20:00,53.45,53.48,53.36,53.38,42600.0,42.6909,42.7149,42.619,42.635,42600.0
2012-05-14 10:30:00,53.36,53.41,53.31,53.4,42400.0,42.619,42.659,42.5791,42.651,42400.0
2012-05-14 10:40:00,53.4,53.42,53.27,53.3,59400.0,42.651,42.6669,42.5471,42.5711,59400.0
2012-05-14 10:50:00,53.3,53.39,53.27,53.31,89800.0,42.5711,42.643,42.5471,42.5791,89800.0
2012-05-14 11:00:00,53.31,53.42,53.28,53.32,82900.0,42.5791,42.6669,42.5551,42.5871,82900.0
2012-05-14 11:10:00,53.33,53.33,53.25,53.28,126800.0,42.5951,42.5951,42.5312,42.5551,126800.0
2012-05-14 11:20:00,53.3,53.58,53.29,53.49,119100.0,42.5711,42.7947,42.5631,42.7229,119100.0
2012-05-14 11:30:00,53.49,53.52,53.32,53.32,42100.0,42.7229,42.7468,42.5871,42.5871,42100.0
2012-05-14 11:40:00,53.33,53.33,53.21,53.24,37900.0,42.5951,42.5951,42.4992,42.5232,37900.0
2012-05-14 11:50:00,53.24,53.3,53.19,53.3,71200.0,42.5232,42.5711,42.4832,42.5711,71200.0
2012-05-14 12:00:00,53.31,53.36,53.25,53.25,64600.0,42.5791,42.619,42.5312,42.5312,64600.0
2012-05-14 12:10:00,53.25,53.3,53.18,53.21,72100.0,42.5312,42.5711,42.4753,42.4992,72100.0
2012-05-14 12:20:00,53.22,53.39,53.21,53.35,35400.0,42.5072,42.643,42.4992,42.611,35400.0
2012-05-14 12:30:00,53.36,53.36,53.18,53.18,64200.0,42.619,42.619,42.4753,42.4753,64200.0
2012-05-14 12:40:00,53.18,53.23,53.14,53.16,50600.0,42.4753,42.5152,42.4433,42.4593,50600.0
2012-05-14 12:50:00,53.16,53.21,53.05,53.07,57600.0,42.4593,42.4992,42.3714,42.3874,57600.0
2012-05-14 13:00:00,53.06,53.17,53.04,53.06,137000.0,42.3794,42.4673,42.3634,42.3794,137000.0
2012-05-14 13:10:00,53.07,53.12,52.94,52.96,48300.0,42.3874,42.4273,42.2836,42.2995,48300.0
2012-05-14 13:20:00,52.97,53.04,52.9,52.97,46500.0,42.3075,42.3634,42.2516,42.3075,46500.0
2012-05-14 13:30:00,52.96,53.05,52.94,52.98,84000.0,42.2995,42.3714,42.2836,42.3155,84000.0
2012-05-14 13:40:00,52.99,53.04,52.95,53.02,46800.0,42.3235,42.3634,42.2916,42.3475,46800.0
2012-05-14 13:50:00,53.02,53.19,53.02,53.09,116500.0,42.3475,42.4832,42.3475,42.4034,116500.0
2012-05-14 14:00:00,53.09,53.24,53.09,53.16,82700.0,42.4034,42.5232,42.4034,42.4593,82700.0
2012-05-14 14:10:00,53.17,53.17,53.05,53.05,61200.0,42.4673,42.4673,42.3714,42.3714,61200.0
2012-05-14 14:20:00,53.05,53.1,53.03,53.09,53200.0,42.3714,42.4114,42.3554,42.4034,53200.0
2012-05-14 14:30:00,53.09,53.13,52.96,52.97,67900.0,42.4034,42.4353,42.2995,42.3075,67900.0
2012-05-14 14:40:00,52.96,52.96,52.82,52.86,59100.0,42.2995,42.2995,42.1877,42.2197,59100.0
2012-05-14 14:50:00,52.86,52.94,52.61,52.66,126200.0,42.2197,42.2836,42.02,42.0599,126200.0
2012-05-14 15:00:00,52.66,52.71,52.58,52.65,132400.0,42.0599,42.0999,41.996,42.0519,132400.0
2012-05-14 15:10:00,52.67,52.71,52.61,52.66,110200.0,42.0679,42.0999,42.02,42.0599,110200.0
2012-05-14 15:20:00,52.65,52.66,52.55,52.55,115000.0,42.0519,42.0599,41.9721,41.9721,115000.0
2012-05-14 15:30:00,52.56,52.63,52.45,52.47,113500.0,41.9801,42.036,41.8922,41.9082,113500.0
2012-05-14 15:40:00,52.47,52.5,52.32,52.39,295900.0,41.9082,41.9321,41.7884,41.8443,295900.0
2012-05-14 15:50:00,52.39,52.46,52.31,52.32,476500.0,41.8443,41.9002,41.7804,41.7884,476500.0
2012-05-15 09:30:00,51.83,52.39,51.73,52.14,365900.0,41.397,41.8443,41.3171,41.6446,365900.0
2012-05-15 09:40:00,52.1,52.44,52.01,52.23,267200.0,41.6126,41.8842,41.5408,41.7165,267200.0
2012-05-15 09:50:00,52.23,52.33,52.14,52.26,235200.0,41.7165,41.7964,41.6446,41.7404,235200.0
2012-05-15 10:00:00,52.28,52.43,52.25,52.41,297600.0,41.7564,41.8762,41.7325,41.8602,297600.0
2012-05-15 10:10:00,52.4,52.4,52.1,52.18,171300.0,41.8523,41.8523,41.6126,41.6765,171300.0
2012-05-15 10:20:00,52.19,52.46,52.18,52.45,115400.0,41.6845,41.9002,41.6765,41.8922,115400.0
2012-05-15 10:30:00,52.44,52.48,52.25,52.27,115700.0,41.8842,41.9162,41.7325,41.7484,115700.0
2012-05-15 10:40:00,52.27,52.31,52.08,52.14,142100.0,41.7484,41.7804,41.5967,41.6446,142100.0
2012-05-15 10:50:00,52.14,52.14,52.01,52.02,86600.0,41.6446,41.6446,41.5408,41.5488,86600.0
2012-05-15 11:00:00,52.03,52.08,51.96,52.07,146500.0,41.5567,41.5967,41.5008,41.5887,146500.0
2012-05-15 11:10:00,52.07,52.07,51.83,51.87,77100.0,41.5887,41.5887,41.397,41.4289,77100.0
2012-05-15 11:20:00,51.88,51.89,51.75,51.77,83200.0,41.4369,41.4449,41.3331,41.3491,83200.0
2012-05-15 11:30:00,51.77,52.0,51.76,51.98,88700.0,41.3491,41.5328,41.3411,41.5168,88700.0
2012-05-15 11:40:00,51.99,52.07,51.97,52.05,140700.0,41.5248,41.5887,41.5088,41.5727,140700.0
2012-05-15 11:50:00,52.05,52.05,51.88,51.93,83900.0,41.5727,41.5727,41.4369,41.4769,83900.0
2012-05-15 12:00:00,51.93,52.05,51.91,52.02,112800.0,41.4769,41.5727,41.4609,41.5488,112800.0
2012-05-15 12:10:00,52.01,52.11,51.93,51.94,73800.0,41.5408,41.6206,41.4769,41.4849,73800.0
2012-05-15 12:20:00,51.93,52.03,51.87,52.01,80800.0,41.4769,41.5567,41.4289,41.5408,80800.0
2012-05-15 12:30:00,52.02,52.02,51.89,51.96,69700.0,41.5488,41.5488,41.4449,41.5008,69700.0
2012-05-15 12:40:00,51.95,51.98,51.87,51.87,63600.0,41.4928,41.5168,41.4289,41.4289,63600.0
2012-05-15 12:50:00,51.87,51.88,51.8,51.85,84500.0,41.4289,41.4369,41.373,41.413,84500.0
2012-05-15 13:00:00,51.86,51.88,51.72,51.73,56600.0,41.421,41.4369,41.3091,41.3171,56600.0
2012-05-15 13:10:00,51.73,51.8,51.7,51.73,88100.0,41.3171,41.373,41.2932,41.3171,88100.0
2012-05-15 13:20:00,51.72,51.77,51.64,51.65,99000.0,41.3091,41.3491,41.2452,41.2532,99000.0
2012-05-15 13:30:00,51.65,51.7,51.53,51.54,157800.0,41.2532,41.2932,41.1574,41.1654,157800.0
2012-05-15 13:40:00,51.54,51.58,51.41,51.45,137400.0,41.1654,41.1973,41.0615,41.0935,137400.0
2012-05-15 13:50:00,51.44,51.45,51.31,51.36,130900.0,41.0855,41.0935,40.9817,41.0216,130900.0
2012-05-15 14:00:00,51.37,51.45,51.33,51.34,185800.0,41.0296,41.0935,40.9976,41.0056,185800.0
2012-05-15 14:10:00,51.35,51.47,51.31,51.45,124100.0,41.0136,41.1095,40.9817,41.0935,124100.0
2012-05-15 14:20:00,51.44,51.57,51.44,51.51,155700.0,41.0855,41.1893,41.0855,41.1414,155700.0
2012-05-15 14:30:00,51.5,51.56,51.48,51.54,149700.0,41.1334,41.1813,41.1175,41.1654,149700.0
2012-05-15 14:40:00,51.54,51.64,51.48,51.63,206200.0,41.1654,41.2452,41.1175,41.2373,206200.0
2012-05-15 14:50:00,51.63,51.7,51.6,51.68,160400.0,41.2373,41.2932,41.2133,41.2772,160400.0
2012-05-15 15:00:00,51.68,51.68,51.49,51.52,248000.0,41.2772,41.2772,41.1254,41.1494,248000.0
2012-05-15 15:10:00,51.53,51.55,51.32,51.45,358900.0,41.1574,41.1734,40.9897,41.0935,358900.0
2012-05-15 15:20:00,51.46,51.49,51.25,51.25,192600.0,41.1015,41.1254,40.9337,40.9337,192600.0
2012-05-15 15:30:00,51.26,51.37,51.25,51.3,319500.0,40.9417,41.0296,40.9337,40.9737,319500.0
2012-05-15 15:40:00,51.3,51.46,51.3,51.34,321200.0,40.9737,41.1015,40.9737,41.0056,321200.0
2012-05-15 15:50:00,51.33,51.34,51.16,51.27,703300.0,40.9976,41.0056,40.8619,40.9497,703300.0
2012-05-16 09:30:00,51.58,51.87,51.34,51.5,193300.0,41.2383,41.4701,41.0464,41.1743,193300.0
2012-05-16 09:40:00,51.49,51.54,51.26,51.51,169300.0,41.1663,41.2063,40.9824,41.1823,169300.0
2012-05-16 09:50:00,51.51,51.7,51.51,51.6,235500.0,41.1823,41.3342,41.1823,41.2543,235500.0
2012-05-16 10:00:00,51.6,51.68,51.58,51.65,167500.0,41.2543,41.3182,41.2383,41.2942,167500.0
2012-05-16 10:10:00,51.66,51.86,51.6,51.85,143800.0,41.3022,41.4621,41.2543,41.4541,143800.0
2012-05-16 10:20:00,51.86,52.01,51.85,51.86,129000.0,41.4621,41.5821,41.4541,41.4621,129000.0
2012-05-16 10:30:00,51.86,51.91,51.69,51.69,159500.0,41.4621,41.5021,41.3262,41.3262,159500.0
2012-05-16 10:40:00,51.7,51.82,51.66,51.75,182300.0,41.3342,41.4302,41.3022,41.3742,182300.0
2012-05-16 10:50:00,51.75,51.75,51.52,51.59,96300.0,41.3742,41.3742,41.1903,41.2463,96300.0
2012-05-16 11:00:00,51.59,51.69,51.3,51.47,150600.0,41.2463,41.3262,41.0144,41.1503,150600.0
2012-05-16 11:10:00,51.47,51.65,51.45,51.59,164200.0,41.1503,41.2942,41.1343,41.2463,164200.0
2012-05-16 11:20:00,51.56,51.69,51.52,51.6,168900.0,41.2223,41.3262,41.1903,41.2543,168900.0
2012-05-16 11:30:00,51.61,51.67,51.48,51.53,131200.0,41.2623,41.3102,41.1583,41.1983,131200.0
2012-05-16 11:40:00,51.53,51.57,51.43,51.57,80100.0,41.1983,41.2303,41.1183,41.2303,80100.0
2012-05-16 11:50:00,51.57,51.69,51.56,51.6,75300.0,41.2303,41.3262,41.2223,41.2543,75300.0
2012-05-16 12:00:00,51.61,51.61,51.41,51.54,69000.0,41.2623,41.2623,41.1024,41.2063,69000.0
2012-05-16 12:10:00,51.55,51.64,51.5,51.52,61300.0,41.2143,41.2862,41.1743,41.1903,61300.0
2012-05-16 12:20:00,51.52,51.56,51.42,51.45,138000.0,41.1903,41.2223,41.1104,41.1343,138000.0
2012-05-16 12:30:00,51.45,51.54,51.44,51.5,357500.0,41.1343,41.2063,41.1263,41.1743,357500.0
2012-05-16 12:40:00,51.5,51.58,51.45,51.55,144500.0,41.1743,41.2383,41.1343,41.2143,144500.0
2012-05-16 12:50:00,51.55,51.63,51.52,51.55,114700.0,41.2143,41.2782,41.1903,41.2143,114700.0
2012-05-16 13:00:00,51.55,51.59,51.53,51.58,81500.0,41.2143,41.2463,41.1983,41.2383,81500.0
2012-05-16 13:10:00,51.58,51.6,51.49,51.5,93400.0,41.2383,41.2543,41.1663,41.1743,93400.0
2012-05-16 13:20:00,51.49,51.49,51.26,51.26,72600.0,41.1663,41.1663,40.9824,40.9824,72600.0
2012-05-16 13:30:00,51.25,51.25,51.04,51.19,157100.0,40.9744,40.9744,40.8065,40.9265,157100.0
2012-05-16 13:40:00,51.19,51.2,51.11,51.13,119800.0,40.9265,40.9345,40.8625,40.8785,119800.0
2012-05-16 13:50:00,51.12,51.16,51.08,51.15,88900.0,40.8705,40.9025,40.8385,40.8945,88900.0
2012-05-16 14:00:00,51.14,51.31,50.96,51.01,182200.0,40.8865,41.0224,40.7426,40.7826,182200.0
2012-05-16 14:10:00,51.01,51.04,50.87,50.99,70800.0,40.7826,40.8065,40.6706,40.7666,70800.0
2012-05-16 14:20:00,50.99,51.05,50.84,50.93,178400.0,40.7666,40.8145,40.6466,40.7186,178400.0
2012-05-16 14:30:00,50.92,50.95,50.77,50.78,146000.0,40.7106,40.7346,40.5907,40.5987,146000.0
2012-05-16 14:40:00,50.77,50.93,50.7,50.9,239800.0,40.5907,40.7186,40.5347,40.6946,239800.0
2012-05-16 14:50:00,50.9,50.9,50.72,50.77,163900.0,40.6946,40.6946,40.5507,40.5907,163900.0
2012-05-16 15:00:00,50.77,50.81,50.59,50.61,210600.0,40.5907,40.6227,40.4468,40.4628,210600.0
2012-05-16 15:10:00,50.61,50.61,50.48,50.5,129900.0,40.4628,40.4628,40.3588,40.3748,129900.0
2012-05-16 15:20:00,50.5,50.51,50.41,50.42,160000.0,40.3748,40.3828,40.3029,40.3109,160000.0
2012-05-16 15:30:00,50.42,50.68,50.41,50.59,280500.0,40.3109,40.5187,40.3029,40.4468,280500.0
2012-05-16 15:40:00,50.58,50.59,50.4,50.42,262600.0,40.4388,40.4468,40.2949,40.3109,262600.0
2012-05-16 15:50:00,50.42,50.46,50.28,50.29,498400.0,40.3109,40.3428,40.1989,40.2069,498400.0
2012-05-17 09:30:00,50.15,50.46,49.98,49.98,151300.0,40.095,40.3428,39.9591,39.9591,151300.0
2012-05-17 09:40:00,49.99,50.14,49.85,50.03,204800.0,39.9671,40.087,39.8551,39.999,204800.0
2012-05-17 09:50:00,50.02,50.11,49.9,50.03,137200.0,39.9911,40.063,39.8951,39.999,137200.0
2012-05-17 10:00:00,50.01,50.02,49.72,49.99,202700.0,39.9831,39.9911,39.7512,39.9671,202700.0
2012-05-17 10:10:00,50.01,50.09,49.88,49.99,176100.0,39.9831,40.047,39.8791,39.9671,176100.0
2012-05-17 10:20:00,49.99,50.16,49.98,50.11,135300.0,39.9671,40.103,39.9591,40.063,135300.0
2012-05-17 10:30:00,50.1,50.44,50.0,50.41,149800.0,40.055,40.3268,39.9751,40.3029,149800.0
2012-05-17 10:40:00,50.41,50.54,50.33,50.34,129400.0,40.3029,40.4068,40.2389,40.2469,129400.0
2012-05-17 10:50:00,50.32,50.54,50.25,50.52,144100.0,40.2309,40.4068,40.1749,40.3908,144100.0
2012-05-17 11:00:00,50.52,50.65,50.46,50.55,129600.0,40.3908,40.4947,40.3428,40.4148,129600.0
2012-05-17 11:10:00,50.55,50.69,50.49,50.6,96200.0,40.4148,40.5267,40.3668,40.4548,96200.0
2012-05-17 11:20:00,50.59,50.59,50.42,50.47,101300.0,40.4468,40.4468,40.3109,40.3508,101300.0
2012-05-17 11:30:00,50.48,50.5,50.12,50.22,91800.0,40.3588,40.3748,40.071,40.151,91800.0
2012-05-17 11:40:00,50.22,50.34,50.19,50.31,112500.0,40.151,40.2469,40.127,40.2229,112500.0
2012-05-17 11:50:00,50.32,50.34,50.2,50.29,74300.0,40.2309,40.2469,40.135,40.2069,74300.0
2012-05-17 12:00:00,50.29,50.31,49.95,49.97,142000.0,40.2069,40.2229,39.9351,39.9511,142000.0
2012-05-17 12:10:00,49.97,49.97,49.8,49.89,88400.0,39.9511,39.9511,39.8152,39.8871,88400.0
2012-05-17 12:20:00,49.9,50.09,49.85,49.95,141600.0,39.8951,40.047,39.8551,39.9351,141600.0
2012-05-17 12:30:00,49.94,49.94,49.83,49.85,108400.0,39.9271,39.9271,39.8391,39.8551,108400.0
2012-05-17 12:40:00,49.85,50.01,49.85,49.97,65900.0,39.8551,39.9831,39.8551,39.9511,65900.0
2012-05-17 12:50:00,49.97,50.02,49.91,49.94,82700.0,39.9511,39.9911,39.9031,39.9271,82700.0
2012-05-17 13:00:00,49.93,50.23,49.93,50.21,155400.0,39.9191,40.1589,39.9191,40.143,155400.0
2012-05-17 13:10:00,50.21,50.32,50.2,50.32,140700.0,40.143,40.2309,40.135,40.2309,140700.0
2012-05-17 13:20:00,50.32,50.35,50.26,50.3,38800.0,40.2309,40.2549,40.1829,40.2149,38800.0
2012-05-17 13:30:00,50.29,50.29,50.13,50.14,93000.0,40.2069,40.2069,40.079,40.087,93000.0
2012-05-17 13:40:00,50.14,50.21,50.13,50.14,66500.0,40.087,40.143,40.079,40.087,66500.0
2012-05-17 13:50:00,50.14,50.27,50.14,50.23,141300.0,40.087,40.1909,40.087,40.1589,141300.0
2012-05-17 14:00:00,50.23,50.23,50.13,50.14,94000.0,40.1589,40.1589,40.079,40.087,94000.0
2012-05-17 14:10:00,50.15,50.2,50.09,50.17,72600.0,40.095,40.135,40.047,40.111,72600.0
2012-05-17 14:20:00,50.16,50.29,50.16,50.19,81700.0,40.103,40.2069,40.103,40.127,81700.0
2012-05-17 14:30:00,50.19,50.2,50.09,50.15,93100.0,40.127,40.135,40.047,40.095,93100.0
2012-05-17 14:40:00,50.14,50.23,50.12,50.16,65100.0,40.087,40.1589,40.071,40.103,65100.0
2012-05-17 14:50:00,50.15,50.29,50.13,50.23,101600.0,40.095,40.2069,40.079,40.1589,101600.0
2012-05-17 15:00:00,50.21,50.27,50.08,50.11,122400.0,40.143,40.1909,40.039,40.063,122400.0
2012-05-17 15:10:00,50.11,50.19,50.05,50.13,153700.0,40.063,40.127,40.015,40.079,153700.0
2012-05-17 15:20:00,50.13,50.15,50.02,50.14,130000.0,40.079,40.095,39.9911,40.087,130000.0
2012-05-17 15:30:00,50.14,50.16,49.95,49.98,201400.0,40.087,40.103,39.9351,39.9591,201400.0
2012-05-17 15:40:00,49.98,49.98,49.87,49.96,203100.0,39.9591,39.9591,39.8711,39.9431,203100.0
2012-05-17 15:50:00,49.96,49.99,49.8,49.8,418300.0,39.9431,39.9671,39.8152,39.8152,418300.0
2012-05-18 09:30:00,49.92,49.92,49.61,49.61,549900.0,39.9111,39.9111,39.6633,39.6633,549900.0
2012-05-18 09:40:00,49.6,49.74,49.47,49.7,100300.0,39.6553,39.7672,39.5513,39.7352,100300.0
2012-05-18 09:50:00,49.69,50.0,49.68,49.81,170100.0,39.7272,39.9751,39.7192,39.8232,170100.0
2012-05-18 10:00:00,49.81,49.81,49.45,49.53,106100.0,39.8232,39.8232,39.5353,39.5993,106100.0
2012-05-18 10:10:00,49.54,49.61,49.46,49.49,67400.0,39.6073,39.6633,39.5433,39.5673,67400.0
2012-05-18 10:20:00,49.47,49.6,49.47,49.55,83200.0,39.5513,39.6553,39.5513,39.6153,83200.0
2012-05-18 10:30:00,49.55,49.7,49.46,49.7,117200.0,39.6153,39.7352,39.5433,39.7352,117200.0
2012-05-18 10:40:00,49.71,49.9,49.53,49.89,94500.0,39.7432,39.8951,39.5993,39.8871,94500.0
2012-05-18 10:50:00,49.88,50.06,49.87,49.9,147700.0,39.8791,40.023,39.8711,39.8951,147700.0
2012-05-18 11:00:00,49.9,49.91,49.76,49.76,160200.0,39.8951,39.9031,39.7832,39.7832,160200.0
2012-05-18 11:10:00,49.76,49.84,49.61,49.63,195400.0,39.7832,39.8471,39.6633,39.6792,195400.0
2012-05-18 11:20:00,49.64,49.69,49.6,49.6,59600.0,39.6872,39.7272,39.6553,39.6553,59600.0
2012-05-18 11:30:00,49.6,49.66,49.38,49.49,97400.0,39.6553,39.7032,39.4794,39.5673,97400.0
2012-05-18 11:40:00,49.48,49.61,49.33,49.35,78900.0,39.5593,39.6633,39.4394,39.4554,78900.0
2012-05-18 11:50:00,49.37,49.41,49.3,49.39,113900.0,39.4714,39.5034,39.4154,39.4874,113900.0
2012-05-18 12:00:00,49.39,49.51,49.38,49.49,95800.0,39.4874,39.5833,39.4794,39.5673,95800.0
2012-05-18 12:10:00,49.51,49.58,49.42,49.46,59600.0,39.5833,39.6393,39.5114,39.5433,59600.0
2012-05-18 12:20:00,49.46,49.55,49.4,49.55,50500.0,39.5433,39.6153,39.4954,39.6153,50500.0
2012-05-18 12:30:00,49.54,49.64,49.53,49.64,44900.0,39.6073,39.6872,39.5993,39.6872,44900.0
2012-05-18 12:40:00,49.65,49.69,49.59,49.61,55600.0,39.6952,39.7272,39.6473,39.6633,55600.0
2012-05-18 12:50:00,49.6,49.7,49.58,49.65,92000.0,39.6553,39.7352,39.6393,39.6952,92000.0
2012-05-18 13:00:00,49.65,49.67,49.59,49.65,29700.0,39.6952,39.7112,39.6473,39.6952,29700.0
2012-05-18 13:10:00,49.66,49.77,49.65,49.71,38200.0,39.7032,39.7912,39.6952,39.7432,38200.0
2012-05-18 13:20:00,49.71,49.72,49.64,49.64,36300.0,39.7432,39.7512,39.6872,39.6872,36300.0
2012-05-18 13:30:00,49.64,49.66,49.41,49.46,82200.0,39.6872,39.7032,39.5034,39.5433,82200.0
2012-05-18 13:40:00,49.46,49.49,49.29,49.37,99700.0,39.5433,39.5673,39.4074,39.4714,99700.0
2012-05-18 13:50:00,49.37,49.38,49.18,49.19,119100.0,39.4714,39.4794,39.3195,39.3275,119100.0
2012-05-18 14:00:00,49.19,49.22,49.13,49.18,64100.0,39.3275,39.3515,39.2795,39.3195,64100.0
2012-05-18 14:10:00,49.19,49.28,49.14,49.18,75000.0,39.3275,39.3994,39.2875,39.3195,75000.0
2012-05-18 14:20:00,49.17,49.29,49.11,49.27,95500.0,39.3115,39.4074,39.2635,39.3914,95500.0
2012-05-18 14:30:00,49.27,49.28,49.11,49.18,66600.0,39.3914,39.3994,39.2635,39.3195,66600.0
2012-05-18 14:40:00,49.17,49.19,49.09,49.14,69200.0,39.3115,39.3275,39.2475,39.2875,69200.0
2012-05-18 14:50:00,49.14,49.22,49.09,49.11,55500.0,39.2875,39.3515,39.2475,39.2635,55500.0
2012-05-18 15:00:00,49.11,49.25,49.03,49.21,122800.0,39.2635,39.3754,39.1995,39.3435,122800.0
2012-05-18 15:10:00,49.21,49.31,49.2,49.29,71700.0,39.3435,39.4234,39.3355,39.4074,71700.0
2012-05-18 15:20:00,49.28,49.29,49.12,49.15,114700.0,39.3994,39.4074,39.2715,39.2955,114700.0
2012-05-18 15:30:00,49.15,49.19,49.05,49.09,128600.0,39.2955,39.3275,39.2155,39.2475,128600.0
2012-05-18 15:40:00,49.1,49.1,48.96,49.04,322700.0,39.2555,39.2555,39.1436,39.2075,322700.0
2012-05-18 15:50:00,49.04,49.16,48.9,49.13,582000.0,39.2075,39.3035,39.0956,39.2795,582000.0
2012-05-21 09:30:00,49.14,49.33,48.86,49.21,137700.0,39.2875,39.4394,39.0636,39.3435,137700.0
2012-05-21 09:40:00,49.21,49.63,49.13,49.27,125700.0,39.3435,39.6792,39.2795,39.3914,125700.0
2012-05-21 09:50:00,49.29,49.39,48.98,49.35,102700.0,39.4074,39.4874,39.1596,39.4554,102700.0
2012-05-21 10:00:00,49.32,49.52,49.18,49.51,135200.0,39.4314,39.5913,39.3195,39.5833,135200.0
2012-05-21 10:10:00,49.51,49.78,49.47,49.7,185200.0,39.5833,39.7992,39.5513,39.7352,185200.0
2012-05-21 10:20:00,49.69,50.04,49.66,50.01,227800.0,39.7272,40.007,39.7032,39.9831,227800.0
2012-05-21 10:30:00,50.01,50.13,49.93,49.98,148500.0,39.9831,40.079,39.9191,39.9591,148500.0
2012-05-21 10:40:00,49.97,50.05,49.9,49.91,109500.0,39.9511,40.015,39.8951,39.9031,109500.0
2012-05-21 10:50:00,49.93,50.05,49.93,50.0,154500.0,39.9191,40.015,39.9191,39.9751,154500.0
2012-05-21 11:00:00,49.99,49.99,49.85,49.87,64600.0,39.9671,39.9671,39.8551,39.8711,64600.0
2012-05-21 11:10:00,49.86,49.96,49.77,49.83,97800.0,39.8631,39.9431,39.7912,39.8391,97800.0
2012-05-21 11:20:00,49.84,49.86,49.72,49.77,75900.0,39.8471,39.8631,39.7512,39.7912,75900.0
2012-05-21 11:30:00,49.77,49.79,49.66,49.66,96600.0,39.7912,39.8072,39.7032,39.7032,96600.0
2012-05-21 11:40:00,49.65,49.65,49.58,49.6,40500.0,39.6952,39.6952,39.6393,39.6553,40500.0
2012-05-21 11:50:00,49.6,49.7,49.56,49.58,49000.0,39.6553,39.7352,39.6233,39.6393,49000.0
2012-05-21 12:00:00,49.57,49.66,49.52,49.53,47400.0,39.6313,39.7032,39.5913,39.5993,47400.0
2012-05-21 12:10:00,49.53,49.65,49.51,49.65,62600.0,39.5993,39.6952,39.5833,39.6952,62600.0
2012-05-21 12:20:00,49.64,49.73,49.62,49.71,48500.0,39.6872,39.7592,39.6713,39.7432,48500.0
2012-05-21 12:30:00,49.7,49.73,49.64,49.69,58500.0,39.7352,39.7592,39.6872,39.7272,58500.0
2012-05-21 12:40:00,49.7,49.71,49.64,49.65,40500.0,39.7352,39.7432,39.6872,39.6952,40500.0
2012-05-21 12:50:00,49.65,49.65,49.45,49.55,58700.0,39.6952,39.6952,39.5353,39.6153,58700.0
2012-05-21 13:00:00,49.54,49.54,49.38,49.42,88700.0,39.6073,39.6073,39.4794,39.5114,88700.0
2012-05-21 13:10:00,49.42,49.46,49.3,49.41,125600.0,39.5114,39.5433,39.4154,39.5034,125600.0
2012-05-21 13:20:00,49.41,49.51,49.4,49.46,85400.0,39.5034,39.5833,39.4954,39.5433,85400.0
2012-05-21 13:30:00,49.44,49.52,49.42,49.5,56600.0,39.5273,39.5913,39.5114,39.5753,56600.0
2012-05-21 13:40:00,49.47,49.54,49.45,49.48,53800.0,39.5513,39.6073,39.5353,39.5593,53800.0
2012-05-21 13:50:00,49.48,49.5,49.39,49.5,71800.0,39.5593,39.5753,39.4874,39.5753,71800.0
2012-05-21 14:00:00,49.5,49.53,49.39,49.48,123400.0,39.5753,39.5993,39.4874,39.5593,123400.0
2012-05-21 14:10:00,49.48,49.56,49.42,49.56,63300.0,39.5593,39.6233,39.5114,39.6233,63300.0
2012-05-21 14:20:00,49.57,49.64,49.48,49.5,57000.0,39.6313,39.6872,39.5593,39.5753,57000.0
2012-05-21 14:30:00,49.51,49.59,49.5,49.55,69200.0,39.5833,39.6473,39.5753,39.6153,69200.0
2012-05-21 14:40:00,49.54,49.66,49.54,49.62,73300.0,39.6073,39.7032,39.6073,39.6713,73300.0
2012-05-21 14:50:00,49.62,49.8,49.61,49.72,102000.0,39.6713,39.8152,39.6633,39.7512,102000.0
2012-05-21 15:00:00,49.71,49.83,49.71,49.79,84800.0,39.7432,39.8391,39.7432,39.8072,84800.0
2012-05-21 15:10:00,49.78,49.92,49.78,49.91,108700.0,39.7992,39.9111,39.7992,39.9031,108700.0
2012-05-21 15:20:00,49.91,50.0,49.91,49.93,116500.0,39.9031,39.9751,39.9031,39.9191,116500.0
2012-05-21 15:30:00,49.93,49.95,49.71,49.8,138300.0,39.9191,39.9351,39.7432,39.8152,138300.0
2012-05-21 15:40:00,49.79,49.86,49.72,49.86,140200.0,39.8072,39.8631,39.7512,39.8631,140200.0
2012-05-21 15:50:00,49.86,49.91,49.82,49.87,345700.0,39.8631,39.9031,39.8312,39.8711,345700.0
2012-05-22 09:30:00,50.06,50.39,50.0,50.11,144700.0,40.023,40.2869,39.9751,40.063,144700.0
2012-05-22 09:40:00,50.12,50.64,50.06,50.47,117400.0,40.071,40.4867,40.023,40.3508,117400.0
2012-05-22 09:50:00,50.46,50.88,50.46,50.86,295000.0,40.3428,40.6786,40.3428,40.6626,295000.0
2012-05-22 10:00:00,50.87,51.14,50.76,51.07,217000.0,40.6706,40.8865,40.5827,40.8305,217000.0
2012-05-22 10:10:00,51.07,51.25,51.0,51.22,198000.0,40.8305,40.9744,40.7746,40.9505,198000.0
2012-05-22 10:20:00,51.22,51.26,51.12,51.15,85400.0,40.9505,40.9824,40.8705,40.8945,85400.0
2012-05-22 10:30:00,51.16,51.36,51.16,51.3,161200.0,40.9025,41.0624,40.9025,41.0144,161200.0
2012-05-22 10:40:00,51.31,51.48,51.3,51.39,127400.0,41.0224,41.1583,41.0144,41.0864,127400.0
2012-05-22 10:50:00,51.38,51.39,51.22,51.35,59700.0,41.0784,41.0864,40.9505,41.0544,59700.0
2012-05-22 11:00:00,51.34,51.42,51.26,51.28,131900.0,41.0464,41.1104,40.9824,40.9984,131900.0
2012-05-22 11:10:00,51.27,51.31,51.18,51.23,60200.0,40.9904,41.0224,40.9185,40.9584,60200.0
2012-05-22 11:20:00,51.23,51.24,51.07,51.09,48000.0,40.9584,40.9664,40.8305,40.8465,48000.0
2012-05-22 11:30:00,51.09,51.1,50.94,50.97,77000.0,40.8465,40.8545,40.7266,40.7506,77000.0
2012-05-22 11:40:00,50.97,51.01,50.9,50.93,71900.0,40.7506,40.7826,40.6946,40.7186,71900.0
2012-05-22 11:50:00,50.93,50.94,50.79,50.8,41300.0,40.7186,40.7266,40.6067,40.6147,41300.0
2012-05-22 12:00:00,50.8,50.8,50.67,50.67,102000.0,40.6147,40.6147,40.5107,40.5107,102000.0
2012-05-22 12:10:00,50.66,50.88,50.63,50.88,77600.0,40.5027,40.6786,40.4787,40.6786,77600.0
2012-05-22 12:20:00,50.88,50.9,50.79,50.8,45600.0,40.6786,40.6946,40.6067,40.6147,45600.0
2012-05-22 12:30:00,50.79,50.81,50.68,50.71,37200.0,40.6067,40.6227,40.5187,40.5427,37200.0
2012-05-22 12:40:00,50.72,50.77,50.66,50.73,28000.0,40.5507,40.5907,40.5027,40.5587,28000.0
2012-05-22 12:50:00,50.72,50.76,50.68,50.71,51200.0,40.5507,40.5827,40.5187,40.5427,51200.0
2012-05-22 13:00:00,50.71,50.77,50.69,50.7,51100.0,40.5427,40.5907,40.5267,40.5347,51100.0
2012-05-22 13:10:00,50.71,50.71,50.57,50.61,59900.0,40.5427,40.5427,40.4308,40.4628,59900.0
2012-05-22 13:20:00,50.61,50.7,50.61,50.65,34100.0,40.4628,40.5347,40.4628,40.4947,34100.0
2012-05-22 13:30:00,50.65,50.73,50.62,50.66,36000.0,40.4947,40.5587,40.4708,40.5027,36000.0
2012-05-22 13:40:00,50.66,50.66,50.47,50.56,43900.0,40.5027,40.5027,40.3508,40.4228,43900.0
2012-05-22 13:50:00,50.57,50.65,50.54,50.65,77200.0,40.4308,40.4947,40.4068,40.4947,77200.0
2012-05-22 14:00:00,50.65,50.73,50.62,50.72,89200.0,40.4947,40.5587,40.4708,40.5507,89200.0
2012-05-22 14:10:00,50.73,50.75,50.55,50.62,79700.0,40.5587,40.5747,40.4148,40.4708,79700.0
2012-05-22 14:20:00,50.62,50.79,50.61,50.77,62900.0,40.4708,40.6067,40.4628,40.5907,62900.0
2012-05-22 14:30:00,50.74,50.8,50.58,50.66,59000.0,40.5667,40.6147,40.4388,40.5027,59000.0
2012-05-22 14:40:00,50.67,50.71,50.58,50.68,47300.0,40.5107,40.5427,40.4388,40.5187,47300.0
2012-05-22 14:50:00,50.69,50.71,50.61,50.61,37300.0,40.5267,40.5427,40.4628,40.4628,37300.0
2012-05-22 15:00:00,50.61,50.67,50.57,50.57,75700.0,40.4628,40.5107,40.4308,40.4308,75700.0
2012-05-22 15:10:00,50.57,50.64,50.52,50.55,89000.0,40.4308,40.4867,40.3908,40.4148,89000.0
2012-05-22 15:20:00,50.55,50.56,50.22,50.22,112200.0,40.4148,40.4228,40.151,40.151,112200.0
2012-05-22 15:30:00,50.21,50.26,50.04,50.04,178200.0,40.143,40.1829,40.007,40.007,178200.0
2012-05-22 15:40:00,50.05,50.16,49.89,49.92,247800.0,40.015,40.103,39.8871,39.9111,247800.0
2012-05-22 15:50:00,49.93,50.27,49.93,50.27,468400.0,39.9191,40.1909,39.9191,40.1909,468400.0
2012-05-23 09:30:00,49.68,49.92,49.52,49.63,310100.0,39.7192,39.9111,39.5913,39.6792,310100.0
2012-05-23 09:40:00,49.64,49.65,49.28,49.28,168700.0,39.6872,39.6952,39.3994,39.3994,168700.0
2012-05-23 09:50:00,49.28,49.68,49.22,49.55,69600.0,39.3994,39.7192,39.3515,39.6153,69600.0
2012-05-23 10:00:00,49.55,49.7,49.44,49.58,111300.0,39.6153,39.7352,39.5273,39.6393,111300.0
2012-05-23 10:10:00,49.58,49.63,49.4,49.4,96400.0,39.6393,39.6792,39.4954,39.4954,96400.0
2012-05-23 10:20:00,49.39,49.4,49.15,49.31,90800.0,39.4874,39.4954,39.2955,39.4234,90800.0
2012-05-23 10:30:00,49.31,49.34,49.15,49.18,98600.0,39.4234,39.4474,39.2955,39.3195,98600.0
2012-05-23 10:40:00,49.17,49.33,49.08,49.15,97300.0,39.3115,39.4394,39.2395,39.2955,97300.0
2012-05-23 10:50:00,49.15,49.31,49.11,49.17,121300.0,39.2955,39.4234,39.2635,39.3115,121300.0
2012-05-23 11:00:00,49.17,49.26,49.15,49.18,108300.0,39.3115,39.3834,39.2955,39.3195,108300.0
2012-05-23 11:10:00,49.17,49.39,49.12,49.3,81000.0,39.3115,39.4874,39.2715,39.4154,81000.0
2012-05-23 11:20:00,49.29,49.36,49.2,49.2,53000.0,39.4074,39.4634,39.3355,39.3355,53000.0
2012-05-23 11:30:00,49.2,49.39,49.15,49.19,69600.0,39.3355,39.4874,39.2955,39.3275,69600.0
2012-05-23 11:40:00,49.2,49.3,49.07,49.14,64700.0,39.3355,39.4154,39.2315,39.2875,64700.0
2012-05-23 11:50:00,49.15,49.22,49.07,49.12,130800.0,39.2955,39.3515,39.2315,39.2715,130800.0
2012-05-23 12:00:00,49.12,49.15,49.01,49.1,148600.0,39.2715,39.2955,39.1836,39.2555,148600.0
2012-05-23 12:10:00,49.11,49.21,49.05,49.16,60000.0,39.2635,39.3435,39.2155,39.3035,60000.0
2012-05-23 12:20:00,49.18,49.18,49.07,49.12,101000.0,39.3195,39.3195,39.2315,39.2715,101000.0
2012-05-23 12:30:00,49.12,49.2,49.09,49.16,59900.0,39.2715,39.3355,39.2475,39.3035,59900.0
2012-05-23 12:40:00,49.16,49.26,49.15,49.19,91500.0,39.3035,39.3834,39.2955,39.3275,91500.0
2012-05-23 12:50:00,49.19,49.23,49.13,49.21,96100.0,39.3275,39.3594,39.2795,39.3435,96100.0
2012-05-23 13:00:00,49.21,49.25,49.17,49.22,43700.0,39.3435,39.3754,39.3115,39.3515,43700.0
2012-05-23 13:10:00,49.22,49.28,49.17,49.2,69800.0,39.3515,39.3994,39.3115,39.3355,69800.0
2012-05-23 13:20:00,49.21,49.35,49.21,49.35,119500.0,39.3435,39.4554,39.3435,39.4554,119500.0
2012-05-23 13:30:00,49.35,49.4,49.25,49.32,48900.0,39.4554,39.4954,39.3754,39.4314,48900.0
2012-05-23 13:40:00,49.32,49.44,49.28,49.37,90300.0,39.4314,39.5273,39.3994,39.4714,90300.0
2012-05-23 13:50:00,49.37,49.39,49.24,49.34,139000.0,39.4714,39.4874,39.3674,39.4474,139000.0
2012-05-23 14:00:00,49.35,49.39,49.24,49.38,72900.0,39.4554,39.4874,39.3674,39.4794,72900.0
2012-05-23 14:10:00,49.38,49.39,49.24,49.28,113700.0,39.4794,39.4874,39.3674,39.3994,113700.0
2012-05-23 14:20:00,49.28,49.34,49.23,49.24,113200.0,39.3994,39.4474,39.3594,39.3674,113200.0
2012-05-23 14:30:00,49.23,49.44,49.22,49.38,82200.0,39.3594,39.5273,39.3515,39.4794,82200.0
2012-05-23 14:40:00,49.37,49.58,49.32,49.52,78800.0,39.4714,39.6393,39.4314,39.5913,78800.0
2012-05-23 14:50:00,49.52,49.82,49.51,49.79,122200.0,39.5913,39.8312,39.5833,39.8072,122200.0
2012-05-23 15:00:00,49.78,49.85,49.62,49.81,85900.0,39.7992,39.8551,39.6713,39.8232,85900.0
2012-05-23 15:10:00,49.82,49.89,49.71,49.89,155200.0,39.8312,39.8871,39.7432,39.8871,155200.0
2012-05-23 15:20:00,49.89,49.99,49.81,49.92,126500.0,39.8871,39.9671,39.8232,39.9111,126500.0
2012-05-23 15:30:00,49.92,50.29,49.92,50.22,226500.0,39.9111,40.2069,39.9111,40.151,226500.0
2012-05-23 15:40:00,50.21,50.46,50.21,50.39,192500.0,40.143,40.3428,40.143,40.2869,192500.0
2012-05-23 15:50:00,50.39,50.42,50.17,50.33,232600.0,40.2869,40.3109,40.111,40.2389,232600.0
2012-05-24 09:30:00,50.98,51.1,50.72,50.92,167600.0,40.7586,40.8545,40.5507,40.7106,167600.0
2012-05-24 09:40:00,50.92,51.25,50.83,50.96,169200.0,40.7106,40.9744,40.6386,40.7426,169200.0
2012-05-24 09:50:00,50.95,51.03,50.79,50.94,158500.0,40.7346,40.7985,40.6067,40.7266,158500.0
2012-05-24 10:00:00,50.93,51.11,50.78,51.01,161200.0,40.7186,40.8625,40.5987,40.7826,161200.0
2012-05-24 10:10:00,51.0,51.1,50.89,51.04,141700.0,40.7746,40.8545,40.6866,40.8065,141700.0
2012-05-24 10:20:00,51.04,51.11,50.76,50.97,125800.0,40.8065,40.8625,40.5827,40.7506,125800.0
2012-05-24 10:30:00,50.97,51.38,50.93,51.3,130700.0,40.7506,41.0784,40.7186,41.0144,130700.0
2012-05-24 10:40:00,51.3,51.39,51.29,51.29,101400.0,41.0144,41.0864,41.0064,41.0064,101400.0
2012-05-24 10:50:00,51.3,51.4,51.27,51.33,86500.0,41.0144,41.0944,40.9904,41.0384,86500.0
2012-05-24 11:00:00,51.33,51.53,51.33,51.51,102900.0,41.0384,41.1983,41.0384,41.1823,102900.0
2012-05-24 11:10:00,51.52,51.71,51.52,51.55,200200.0,41.1903,41.3422,41.1903,41.2143,200200.0
2012-05-24 11:20:00,51.55,51.61,51.5,51.59,111800.0,41.2143,41.2623,41.1743,41.2463,111800.0
2012-05-24 11:30:00,51.58,51.59,51.36,51.41,99400.0,41.2383,41.2463,41.0624,41.1024,99400.0
2012-05-24 11:40:00,51.41,51.44,51.26,51.29,80700.0,41.1024,41.1263,40.9824,41.0064,80700.0
2012-05-24 11:50:00,51.29,51.36,51.25,51.32,64200.0,41.0064,41.0624,40.9744,41.0304,64200.0
2012-05-24 12:00:00,51.32,51.34,51.08,51.16,143600.0,41.0304,41.0464,40.8385,40.9025,143600.0
2012-05-24 12:10:00,51.17,51.3,51.12,51.13,72500.0,40.9105,41.0144,40.8705,40.8785,72500.0
2012-05-24 12:20:00,51.14,51.28,51.13,51.24,56700.0,40.8865,40.9984,40.8785,40.9664,56700.0
2012-05-24 12:30:00,51.23,51.43,51.2,51.4,80800.0,40.9584,41.1183,40.9345,41.0944,80800.0
2012-05-24 12:40:00,51.42,51.48,51.33,51.39,45500.0,41.1104,41.1583,41.0384,41.0864,45500.0
2012-05-24 12:50:00,51.4,51.42,51.29,51.42,47700.0,41.0944,41.1104,41.0064,41.1104,47700.0
2012-05-24 13:00:00,51.42,51.53,51.38,51.41,77300.0,41.1104,41.1983,41.0784,41.1024,77300.0
2012-05-24 13:10:00,51.4,51.42,51.27,51.27,47000.0,41.0944,41.1104,40.9904,40.9904,47000.0
2012-05-24 13:20:00,51.28,51.38,51.26,51.27,64600.0,40.9984,41.0784,40.9824,40.9904,64600.0
2012-05-24 13:30:00,51.27,51.31,51.19,51.3,98600.0,40.9904,41.0224,40.9265,41.0144,98600.0
2012-05-24 13:40:00,51.29,51.36,51.23,51.27,84200.0,41.0064,41.0624,40.9584,40.9904,84200.0
2012-05-24 13:50:00,51.27,51.28,51.12,51.13,91900.0,40.9904,40.9984,40.8705,40.8785,91900.0
2012-05-24 14:00:00,51.12,51.26,51.11,51.19,79100.0,40.8705,40.9824,40.8625,40.9265,79100.0
2012-05-24 14:10:00,51.18,51.21,51.03,51.19,91800.0,40.9185,40.9425,40.7985,40.9265,91800.0
2012-05-24 14:20:00,51.19,51.24,51.14,51.17,105200.0,40.9265,40.9664,40.8865,40.9105,105200.0
2012-05-24 14:30:00,51.19,51.24,51.15,51.17,115800.0,40.9265,40.9664,40.8945,40.9105,115800.0
2012-05-24 14:40:00,51.16,51.17,51.05,51.12,121300.0,40.9025,40.9105,40.8145,40.8705,121300.0
2012-05-24 14:50:00,51.12,51.22,51.08,51.12,79300.0,40.8705,40.9505,40.8385,40.8705,79300.0
2012-05-24 15:00:00,51.12,51.25,51.11,51.21,98600.0,40.8705,40.9744,40.8625,40.9425,98600.0
2012-05-24 15:10:00,51.2,51.24,51.15,51.2,165500.0,40.9345,40.9664,40.8945,40.9345,165500.0
2012-05-24 15:20:00,51.2,51.55,51.16,51.47,145200.0,40.9345,41.2143,40.9025,41.1503,145200.0
2012-05-24 15:30:00,51.47,51.59,51.43,51.51,138400.0,41.1503,41.2463,41.1183,41.1823,138400.0
2012-05-24 15:40:00,51.51,51.62,51.48,51.54,257500.0,41.1823,41.2703,41.1583,41.2063,257500.0
2012-05-24 15:50:00,51.54,51.72,51.52,51.72,360000.0,41.2063,41.3502,41.1903,41.3502,360000.0
2012-05-25 09:30:00,51.49,51.9,51.46,51.84,93000.0,41.1663,41.4941,41.1423,41.4461,93000.0
2012-05-25 09:40:00,51.88,51.88,51.49,51.61,50600.0,41.4781,41.4781,41.1663,41.2623,50600.0
2012-05-25 09:50:00,51.63,51.87,51.6,51.73,92000.0,41.2782,41.4701,41.2543,41.3582,92000.0
2012-05-25 10:00:00,51.75,51.75,51.54,51.65,73300.0,41.3742,41.3742,41.2063,41.2942,73300.0
2012-05-25 10:10:00,51.64,51.77,51.5,51.75,97600.0,41.2862,41.3902,41.1743,41.3742,97600.0
2012-05-25 10:20:00,51.74,51.78,51.65,51.78,73700.0,41.3662,41.3982,41.2942,41.3982,73700.0
2012-05-25 10:30:00,51.77,51.92,51.74,51.86,130000.0,41.3902,41.5101,41.3662,41.4621,130000.0
2012-05-25 10:40:00,51.85,51.88,51.55,51.64,76100.0,41.4541,41.4781,41.2143,41.2862,76100.0
2012-05-25 10:50:00,51.64,51.71,51.56,51.57,49300.0,41.2862,41.3422,41.2223,41.2303,49300.0
2012-05-25 11:00:00,51.56,51.83,51.56,51.83,56500.0,41.2223,41.4381,41.2223,41.4381,56500.0
2012-05-25 11:10:00,51.81,51.83,51.62,51.65,50400.0,41.4222,41.4381,41.2703,41.2942,50400.0
2012-05-25 11:20:00,51.65,51.79,51.61,51.72,84400.0,41.2942,41.4062,41.2623,41.3502,84400.0
2012-05-25 11:30:00,51.71,51.72,51.54,51.63,75500.0,41.3422,41.3502,41.2063,41.2782,75500.0
2012-05-25 11:40:00,51.59,51.78,51.58,51.78,51700.0,41.2463,41.3982,41.2383,41.3982,51700.0
2012-05-25 11:50:00,51.77,51.83,51.69,51.71,73700.0,41.3902,41.4381,41.3262,41.3422,73700.0
2012-05-25 12:00:00,51.71,51.73,51.55,51.57,68200.0,41.3422,41.3582,41.2143,41.2303,68200.0
2012-05-25 12:10:00,51.57,51.58,51.5,51.54,44500.0,41.2303,41.2383,41.1743,41.2063,44500.0
2012-05-25 12:20:00,51.54,51.56,51.39,51.41,42300.0,41.2063,41.2223,41.0864,41.1024,42300.0
2012-05-25 12:30:00,51.41,51.55,51.39,51.55,46600.0,41.1024,41.2143,41.0864,41.2143,46600.0
2012-05-25 12:40:00,51.54,51.56,51.46,51.46,58400.0,41.2063,41.2223,41.1423,41.1423,58400.0
2012-05-25 12:50:00,51.47,51.52,51.44,51.47,38300.0,41.1503,41.1903,41.1263,41.1503,38300.0
2012-05-25 13:00:00,51.48,51.48,51.36,51.4,33000.0,41.1583,41.1583,41.0624,41.0944,33000.0
2012-05-25 13:10:00,51.4,51.43,51.37,51.41,22600.0,41.0944,41.1183,41.0704,41.1024,22600.0
2012-05-25 13:20:00,51.42,51.5,51.4,51.47,36900.0,41.1104,41.1743,41.0944,41.1503,36900.0
2012-05-25 13:30:00,51.48,51.48,51.43,51.45,27800.0,41.1583,41.1583,41.1183,41.1343,27800.0
2012-05-25 13:40:00,51.46,51.47,51.37,51.39,64500.0,41.1423,41.1503,41.0704,41.0864,64500.0
2012-05-25 13:50:00,51.39,51.39,51.33,51.36,33500.0,41.0864,41.0864,41.0384,41.0624,33500.0
2012-05-25 14:00:00,51.36,51.37,51.33,51.33,27400.0,41.0624,41.0704,41.0384,41.0384,27400.0
2012-05-25 14:10:00,51.33,51.36,51.26,51.26,32000.0,41.0384,41.0624,40.9824,40.9824,32000.0
2012-05-25 14:20:00,51.25,51.25,51.09,51.19,51900.0,40.9744,40.9744,40.8465,40.9265,51900.0
2012-05-25 14:30:00,51.19,51.28,51.18,51.22,33400.0,40.9265,40.9984,40.9185,40.9505,33400.0
2012-05-25 14:40:00,51.21,51.23,51.08,51.16,42200.0,40.9425,40.9584,40.8385,40.9025,42200.0
2012-05-25 14:50:00,51.14,51.22,51.1,51.16,45200.0,40.8865,40.9505,40.8545,40.9025,45200.0
2012-05-25 15:00:00,51.17,51.23,51.13,51.22,38700.0,40.9105,40.9584,40.8785,40.9505,38700.0
2012-05-25 15:10:00,51.23,51.25,51.13,51.13,66900.0,40.9584,40.9744,40.8785,40.8785,66900.0
2012-05-25 15:20:00,51.12,51.12,50.96,51.09,77900.0,40.8705,40.8705,40.7426,40.8465,77900.0
2012-05-25 15:30:00,51.09,51.2,51.04,51.13,112500.0,40.8465,40.9345,40.8065,40.8785,112500.0
2012-05-25 15:40:00,51.13,51.27,51.12,51.17,109900.0,40.8785,40.9904,40.8705,40.9105,109900.0
2012-05-25 15:50:00,51.18,51.21,51.11,51.12,191500.0,40.9185,40.9425,40.8625,40.8705,191500.0
2012-05-29 09:30:00,51.45,51.63,50.92,50.96,166200.0,41.1343,41.2782,40.7106,40.7426,166200.0
2012-05-29 09:40:00,50.94,51.52,50.92,51.48,93300.0,40.7266,41.1903,40.7106,41.1583,93300.0
2012-05-29 09:50:00,51.49,51.81,51.47,51.73,163000.0,41.1663,41.4222,41.1503,41.3582,163000.0
2012-05-29 10:00:00,51.74,51.84,51.55,51.58,161800.0,41.3662,41.4461,41.2143,41.2383,161800.0
2012-05-29 10:10:00,51.58,51.81,51.54,51.76,124700.0,41.2383,41.4222,41.2063,41.3822,124700.0
2012-05-29 10:20:00,51.77,51.82,51.59,51.63,66000.0,41.3902,41.4302,41.2463,41.2782,66000.0
2012-05-29 10:30:00,51.64,51.81,51.62,51.62,79500.0,41.2862,41.4222,41.2703,41.2703,79500.0
2012-05-29 10:40:00,51.63,51.69,51.58,51.68,127600.0,41.2782,41.3262,41.2383,41.3182,127600.0
2012-05-29 10:50:00,51.69,51.69,51.62,51.67,37700.0,41.3262,41.3262,41.2703,41.3102,37700.0
2012-05-29 11:00:00,51.66,51.71,51.63,51.71,40700.0,41.3022,41.3422,41.2782,41.3422,40700.0
2012-05-29 11:10:00,51.71,51.72,51.67,51.71,36200.0,41.3422,41.3502,41.3102,41.3422,36200.0
2012-05-29 11:20:00,51.71,51.76,51.63,51.75,34200.0,41.3422,41.3822,41.2782,41.3742,34200.0
2012-05-29 11:30:00,51.75,51.78,51.5,51.55,49200.0,41.3742,41.3982,41.1743,41.2143,49200.0
2012-05-29 11:40:00,51.54,51.6,51.41,51.47,60300.0,41.2063,41.2543,41.1024,41.1503,60300.0
2012-05-29 11:50:00,51.47,51.56,51.45,51.45,57400.0,41.1503,41.2223,41.1343,41.1343,57400.0
2012-05-29 12:00:00,51.45,51.52,51.35,51.5,67100.0,41.1343,41.1903,41.0544,41.1743,67100.0
2012-05-29 12:10:00,51.51,51.51,51.42,51.5,27300.0,41.1823,41.1823,41.1104,41.1743,27300.0
2012-05-29 12:20:00,51.49,51.57,51.43,51.55,89700.0,41.1663,41.2303,41.1183,41.2143,89700.0
2012-05-29 12:30:00,51.55,51.55,51.46,51.5,26000.0,41.2143,41.2143,41.1423,41.1743,26000.0
2012-05-29 12:40:00,51.5,51.63,51.48,51.59,28200.0,41.1743,41.2782,41.1583,41.2463,28200.0
2012-05-29 12:50:00,51.58,51.68,51.55,51.56,76700.0,41.2383,41.3182,41.2143,41.2223,76700.0
2012-05-29 13:00:00,51.56,51.6,51.47,51.49,43700.0,41.2223,41.2543,41.1503,41.1663,43700.0
2012-05-29 13:10:00,51.5,51.56,51.5,51.53,18400.0,41.1743,41.2223,41.1743,41.1983,18400.0
2012-05-29 13:20:00,51.53,51.54,51.39,51.39,23000.0,41.1983,41.2063,41.0864,41.0864,23000.0
2012-05-29 13:30:00,51.4,51.45,51.33,51.43,41700.0,41.0944,41.1343,41.0384,41.1183,41700.0
2012-05-29 13:40:00,51.44,51.58,51.43,51.51,28800.0,41.1263,41.2383,41.1183,41.1823,28800.0
2012-05-29 13:50:00,51.5,51.59,51.49,51.55,30100.0,41.1743,41.2463,41.1663,41.2143,30100.0
2012-05-29 14:00:00,51.56,51.57,51.46,51.49,28900.0,41.2223,41.2303,41.1423,41.1663,28900.0
2012-05-29 14:10:00,51.49,51.64,51.46,51.6,32900.0,41.1663,41.2862,41.1423,41.2543,32900.0
2012-05-29 14:20:00,51.59,51.6,51.49,51.6,53900.0,41.2463,41.2543,41.1663,41.2543,53900.0
2012-05-29 14:30:00,51.59,51.64,51.5,51.5,33500.0,41.2463,41.2862,41.1743,41.1743,33500.0
2012-05-29 14:40:00,51.51,51.56,51.48,51.54,39200.0,41.1823,41.2223,41.1583,41.2063,39200.0
2012-05-29 14:50:00,51.56,51.68,51.56,51.66,39900.0,41.2223,41.3182,41.2223,41.3022,39900.0
2012-05-29 15:00:00,51.66,51.68,51.57,51.61,49500.0,41.3022,41.3182,41.2303,41.2623,49500.0
2012-05-29 15:10:00,51.62,51.75,51.61,51.72,51600.0,41.2703,41.3742,41.2623,41.3502,51600.0
2012-05-29 15:20:00,51.72,51.72,51.64,51.69,38600.0,41.3502,41.3502,41.2862,41.3262,38600.0
2012-05-29 15:30:00,51.69,51.77,51.62,51.71,53500.0,41.3262,41.3902,41.2703,41.3422,53500.0
2012-05-29 15:40:00,51.7,52.0,51.69,51.93,144400.0,41.3342,41.5741,41.3262,41.5181,144400.0
2012-05-29 15:50:00,51.94,51.95,51.83,51.91,267300.0,41.5261,41.5341,41.4381,41.5021,267300.0
2012-05-30 09:30:00,51.43,51.43,50.94,50.94,61200.0,41.1183,41.1183,40.7266,40.7266,61200.0
2012-05-30 09:40:00,50.92,51.01,50.83,51.0,109700.0,40.7106,40.7826,40.6386,40.7746,109700.0
2012-05-30 09:50:00,51.0,51.05,50.89,50.91,83500.0,40.7746,40.8145,40.6866,40.7026,83500.0
2012-05-30 10:00:00,50.94,51.02,50.8,51.02,68700.0,40.7266,40.7906,40.6147,40.7906,68700.0
2012-05-30 10:10:00,51.01,51.02,50.69,50.76,70400.0,40.7826,40.7906,40.5267,40.5827,70400.0
2012-05-30 10:20:00,50.72,50.77,50.59,50.67,140900.0,40.5507,40.5907,40.4468,40.5107,140900.0
2012-05-30 10:30:00,50.67,50.77,50.64,50.7,156100.0,40.5107,40.5907,40.4867,40.5347,156100.0
2012-05-30 10:40:00,50.69,50.78,50.66,50.71,87900.0,40.5267,40.5987,40.5027,40.5427,87900.0
2012-05-30 10:50:00,50.72,50.8,50.56,50.58,105600.0,40.5507,40.6147,40.4228,40.4388,105600.0
2012-05-30 11:00:00,50.58,50.83,50.53,50.81,83900.0,40.4388,40.6386,40.3988,40.6227,83900.0
2012-05-30 11:10:00,50.82,50.92,50.8,50.83,41400.0,40.6307,40.7106,40.6147,40.6386,41400.0
2012-05-30 11:20:00,50.84,50.92,50.79,50.9,34000.0,40.6466,40.7106,40.6067,40.6946,34000.0
2012-05-30 11:30:00,50.91,50.93,50.77,50.87,41900.0,40.7026,40.7186,40.5907,40.6706,41900.0
2012-05-30 11:40:00,50.87,50.91,50.75,50.8,48100.0,40.6706,40.7026,40.5747,40.6147,48100.0
2012-05-30 11:50:00,50.8,50.87,50.77,50.77,55000.0,40.6147,40.6706,40.5907,40.5907,55000.0
2012-05-30 12:00:00,50.77,50.81,50.6,50.71,53600.0,40.5907,40.6227,40.4548,40.5427,53600.0
2012-05-30 12:10:00,50.7,50.73,50.62,50.65,28400.0,40.5347,40.5587,40.4708,40.4947,28400.0
2012-05-30 12:20:00,50.64,50.65,50.49,50.53,51300.0,40.4867,40.4947,40.3668,40.3988,51300.0
2012-05-30 12:30:00,50.53,50.56,50.45,50.54,40800.0,40.3988,40.4228,40.3348,40.4068,40800.0
2012-05-30 12:40:00,50.54,50.64,50.5,50.64,27600.0,40.4068,40.4867,40.3748,40.4867,27600.0
2012-05-30 12:50:00,50.63,50.69,50.63,50.67,21500.0,40.4787,40.5267,40.4787,40.5107,21500.0
2012-05-30 13:00:00,50.68,50.71,50.6,50.61,33900.0,40.5187,40.5427,40.4548,40.4628,33900.0
2012-05-30 13:10:00,50.61,50.77,50.6,50.75,37500.0,40.4628,40.5907,40.4548,40.5747,37500.0
2012-05-30 13:20:00,50.76,50.87,50.75,50.86,36300.0,40.5827,40.6706,40.5747,40.6626,36300.0
2012-05-30 13:30:00,50.86,51.01,50.84,51.0,90800.0,40.6626,40.7826,40.6466,40.7746,90800.0
2012-05-30 13:40:00,51.0,51.04,50.96,51.02,114900.0,40.7746,40.8065,40.7426,40.7906,114900.0
2012-05-30 13:50:00,51.02,51.06,50.97,51.06,70700.0,40.7906,40.8225,40.7506,40.8225,70700.0
2012-05-30 14:00:00,51.06,51.19,51.06,51.14,95500.0,40.8225,40.9265,40.8225,40.8865,95500.0
2012-05-30 14:10:00,51.14,51.14,51.06,51.1,40300.0,40.8865,40.8865,40.8225,40.8545,40300.0
2012-05-30 14:20:00,51.11,51.17,50.97,51.04,112600.0,40.8625,40.9105,40.7506,40.8065,112600.0
2012-05-30 14:30:00,51.03,51.06,50.97,50.97,54900.0,40.7985,40.8225,40.7506,40.7506,54900.0
2012-05-30 14:40:00,50.97,51.01,50.92,50.92,36800.0,40.7506,40.7826,40.7106,40.7106,36800.0
2012-05-30 14:50:00,50.93,50.96,50.89,50.93,62100.0,40.7186,40.7426,40.6866,40.7186,62100.0
2012-05-30 15:00:00,50.92,50.95,50.79,50.84,47900.0,40.7106,40.7346,40.6067,40.6466,47900.0
2012-05-30 15:10:00,50.83,50.84,50.71,50.82,57200.0,40.6386,40.6466,40.5427,40.6307,57200.0
2012-05-30 15:20:00,50.82,51.01,50.77,50.98,87300.0,40.6307,40.7826,40.5907,40.7586,87300.0
2012-05-30 15:30:00,50.98,51.07,50.94,51.06,86800.0,40.7586,40.8305,40.7266,40.8225,86800.0
2012-05-30 15:40:00,51.06,51.08,50.97,51.01,135200.0,40.8225,40.8385,40.7506,40.7826,135200.0
2012-05-30 15:50:00,51.01,51.06,50.88,50.95,440300.0,40.7826,40.8225,40.6786,40.7346,440300.0
2012-05-31 09:30:00,50.92,51.14,50.75,50.82,59600.0,40.7106,40.8865,40.5747,40.6307,59600.0
2012-05-31 09:40:00,50.81,50.85,50.46,50.47,58900.0,40.6227,40.6546,40.3428,40.3508,58900.0
2012-05-31 09:50:00,50.47,50.49,50.22,50.3,81200.0,40.3508,40.3668,40.151,40.2149,81200.0
2012-05-31 10:00:00,50.3,50.33,50.15,50.27,59100.0,40.2149,40.2389,40.095,40.1909,59100.0
2012-05-31 10:10:00,50.28,50.43,50.24,50.37,47000.0,40.1989,40.3188,40.1669,40.2709,47000.0
2012-05-31 10:20:00,50.37,50.47,50.36,50.4,53400.0,40.2709,40.3508,40.2629,40.2949,53400.0
2012-05-31 10:30:00,50.39,50.61,50.36,50.56,65100.0,40.2869,40.4628,40.2629,40.4228,65100.0
2012-05-31 10:40:00,50.54,50.56,50.41,50.46,50000.0,40.4068,40.4228,40.3029,40.3428,50000.0
2012-05-31 10:50:00,50.45,50.62,50.4,50.58,77700.0,40.3348,40.4708,40.2949,40.4388,77700.0
2012-05-31 11:00:00,50.58,50.58,50.39,50.45,71900.0,40.4388,40.4388,40.2869,40.3348,71900.0
2012-05-31 11:10:00,50.45,50.51,50.38,50.48,340100.0,40.3348,40.3828,40.2789,40.3588,340100.0
2012-05-31 11:20:00,50.49,50.71,50.47,50.71,44000.0,40.3668,40.5427,40.3508,40.5427,44000.0
2012-05-31 11:30:00,50.7,50.96,50.67,50.92,79000.0,40.5347,40.7426,40.5107,40.7106,79000.0
2012-05-31 11:40:00,50.93,50.93,50.75,50.75,40300.0,40.7186,40.7186,40.5747,40.5747,40300.0
2012-05-31 11:50:00,50.74,50.82,50.73,50.78,32900.0,40.5667,40.6307,40.5587,40.5987,32900.0
2012-05-31 12:00:00,50.77,50.9,50.76,50.89,38700.0,40.5907,40.6946,40.5827,40.6866,38700.0
2012-05-31 12:10:00,50.9,51.05,50.88,51.05,38200.0,40.6946,40.8145,40.6786,40.8145,38200.0
2012-05-31 12:20:00,51.05,51.3,51.05,51.23,69800.0,40.8145,41.0144,40.8145,40.9584,69800.0
2012-05-31 12:30:00,51.22,51.24,51.06,51.09,80600.0,40.9505,40.9664,40.8225,40.8465,80600.0
2012-05-31 12:40:00,51.1,51.18,51.05,51.13,48700.0,40.8545,40.9185,40.8145,40.8785,48700.0
2012-05-31 12:50:00,51.13,51.14,51.0,51.0,65400.0,40.8785,40.8865,40.7746,40.7746,65400.0
2012-05-31 13:00:00,51.0,51.25,50.96,51.2,70900.0,40.7746,40.9744,40.7426,40.9345,70900.0
2012-05-31 13:10:00,51.2,51.26,51.18,51.25,51100.0,40.9345,40.9824,40.9185,40.9744,51100.0
2012-05-31 13:20:00,51.25,51.26,51.15,51.17,36300.0,40.9744,40.9824,40.8945,40.9105,36300.0
2012-05-31 13:30:00,51.17,51.23,51.05,51.08,46900.0,40.9105,40.9584,40.8145,40.8385,46900.0
2012-05-31 13:40:00,51.07,51.13,51.04,51.09,78700.0,40.8305,40.8785,40.8065,40.8465,78700.0
2012-05-31 13:50:00,51.09,51.1,51.02,51.08,37300.0,40.8465,40.8545,40.7906,40.8385,37300.0
2012-05-31 14:00:00,51.07,51.18,51.02,51.11,45500.0,40.8305,40.9185,40.7906,40.8625,45500.0
2012-05-31 14:10:00,51.12,51.2,51.11,51.12,38500.0,40.8705,40.9345,40.8625,40.8705,38500.0
2012-05-31 14:20:00,51.12,51.21,51.04,51.15,59700.0,40.8705,40.9425,40.8065,40.8945,59700.0
2012-05-31 14:30:00,51.14,51.26,51.11,51.22,53200.0,40.8865,40.9824,40.8625,40.9505,53200.0
2012-05-31 14:40:00,51.21,51.3,51.21,51.23,48800.0,40.9425,41.0144,40.9425,40.9584,48800.0
2012-05-31 14:50:00,51.22,51.35,51.19,51.26,53300.0,40.9505,41.0544,40.9265,40.9824,53300.0
2012-05-31 15:00:00,51.27,51.28,51.18,51.25,57800.0,40.9904,40.9984,40.9185,40.9744,57800.0
2012-05-31 15:10:00,51.25,51.37,51.25,51.35,79200.0,40.9744,41.0704,40.9744,41.0544,79200.0
2012-05-31 15:20:00,51.35,51.71,51.35,51.7,145500.0,41.0544,41.3422,41.0544,41.3342,145500.0
2012-05-31 15:30:00,51.69,51.81,51.55,51.73,142700.0,41.3262,41.4222,41.2143,41.3582,142700.0
2012-05-31 15:40:00,51.74,51.74,51.47,51.49,243800.0,41.3662,41.3662,41.1503,41.1663,243800.0
2012-05-31 15:50:00,51.49,51.51,51.37,51.39,322400.0,41.1663,41.1823,41.0704,41.0864,322400.0
2012-06-01 09:30:00,50.27,50.27,49.73,49.89,211200.0,40.1909,40.1909,39.7592,39.8871,211200.0
2012-06-01 09:40:00,49.89,49.98,49.61,49.71,184900.0,39.8871,39.9591,39.6633,39.7432,184900.0
2012-06-01 09:50:00,49.7,49.75,49.52,49.59,168600.0,39.7352,39.7752,39.5913,39.6473,168600.0
2012-06-01 10:00:00,49.59,49.77,49.52,49.54,338800.0,39.6473,39.7912,39.5913,39.6073,338800.0
2012-06-01 10:10:00,49.55,49.66,49.25,49.25,345400.0,39.6153,39.7032,39.3754,39.3754,345400.0
2012-06-01 10:20:00,49.26,49.26,49.03,49.19,276100.0,39.3834,39.3834,39.1995,39.3275,276100.0
2012-06-01 10:30:00,49.19,49.21,49.05,49.06,173400.0,39.3275,39.3435,39.2155,39.2235,173400.0
2012-06-01 10:40:00,49.05,49.18,49.0,49.14,184100.0,39.2155,39.3195,39.1756,39.2875,184100.0
2012-06-01 10:50:00,49.12,49.34,49.04,49.18,216500.0,39.2715,39.4474,39.2075,39.3195,216500.0
2012-06-01 11:00:00,49.18,49.21,49.06,49.06,193800.0,39.3195,39.3435,39.2235,39.2235,193800.0
2012-06-01 11:10:00,49.05,49.14,48.98,49.07,100900.0,39.2155,39.2875,39.1596,39.2315,100900.0
2012-06-01 11:20:00,49.07,49.12,49.04,49.08,79500.0,39.2315,39.2715,39.2075,39.2395,79500.0
2012-06-01 11:30:00,49.08,49.11,48.89,48.94,132900.0,39.2395,39.2635,39.0876,39.1276,132900.0
2012-06-01 11:40:00,48.93,48.94,48.85,48.86,71600.0,39.1196,39.1276,39.0556,39.0636,71600.0
2012-06-01 11:50:00,48.87,48.95,48.85,48.94,86500.0,39.0716,39.1356,39.0556,39.1276,86500.0
2012-06-01 12:00:00,48.94,48.96,48.77,48.77,107300.0,39.1276,39.1436,38.9917,38.9917,107300.0
2012-06-01 12:10:00,48.77,48.9,48.74,48.82,112400.0,38.9917,39.0956,38.9677,39.0316,112400.0
2012-06-01 12:20:00,48.83,48.83,48.58,48.66,143800.0,39.0396,39.0396,38.8398,38.9037,143800.0
2012-06-01 12:30:00,48.65,48.65,48.53,48.53,71500.0,38.8957,38.8957,38.7998,38.7998,71500.0
2012-06-01 12:40:00,48.53,48.59,48.51,48.59,82800.0,38.7998,38.8478,38.7838,38.8478,82800.0
2012-06-01 12:50:00,48.59,48.64,48.53,48.53,103500.0,38.8478,38.8877,38.7998,38.7998,103500.0
2012-06-01 13:00:00,48.53,48.55,48.46,48.46,79100.0,38.7998,38.8158,38.7438,38.7438,79100.0
2012-06-01 13:10:00,48.47,48.54,48.42,48.42,88200.0,38.7518,38.8078,38.7118,38.7118,88200.0
2012-06-01 13:20:00,48.42,48.45,48.35,48.35,73400.0,38.7118,38.7358,38.6559,38.6559,73400.0
2012-06-01 13:30:00,48.33,48.35,48.03,48.04,158600.0,38.6399,38.6559,38.4,38.408,158600.0
2012-06-01 13:40:00,48.04,48.38,48.03,48.32,160300.0,38.408,38.6799,38.4,38.6319,160300.0
2012-06-01 13:50:00,48.33,48.33,48.2,48.26,96500.0,38.6399,38.6399,38.536,38.5839,96500.0
2012-06-01 14:00:00,48.26,48.28,48.2,48.26,73800.0,38.5839,38.5999,38.536,38.5839,73800.0
2012-06-01 14:10:00,48.25,48.46,48.24,48.46,101400.0,38.5759,38.7438,38.5679,38.7438,101400.0
2012-06-01 14:20:00,48.46,48.63,48.45,48.58,188700.0,38.7438,38.8797,38.7358,38.8398,188700.0
2012-06-01 14:30:00,48.57,48.77,48.54,48.77,156000.0,38.8318,38.9917,38.8078,38.9917,156000.0
2012-06-01 14:40:00,48.77,48.82,48.7,48.71,136200.0,38.9917,39.0316,38.9357,38.9437,136200.0
2012-06-01 14:50:00,48.7,48.74,48.49,48.5,136700.0,38.9357,38.9677,38.7678,38.7758,136700.0
2012-06-01 15:00:00,48.5,48.54,48.41,48.49,128400.0,38.7758,38.8078,38.7039,38.7678,128400.0
2012-06-01 15:10:00,48.49,48.58,48.31,48.33,161200.0,38.7678,38.8398,38.6239,38.6399,161200.0
2012-06-01 15:20:00,48.34,48.39,48.29,48.37,139700.0,38.6479,38.6879,38.6079,38.6719,139700.0
2012-06-01 15:30:00,48.37,48.48,48.35,48.36,175700.0,38.6719,38.7598,38.6559,38.6639,175700.0
2012-06-01 15:40:00,48.36,48.45,48.31,48.38,285400.0,38.6639,38.7358,38.6239,38.6799,285400.0
2012-06-01 15:50:00,48.38,48.46,48.37,48.4,511100.0,38.6799,38.7438,38.6719,38.6959,511100.0
2012-06-04 09:30:00,48.53,48.84,48.17,48.55,101900.0,38.7998,39.0476,38.512,38.8158,101900.0
2012-06-04 09:40:00,48.56,48.64,48.19,48.38,148900.0,38.8238,38.8877,38.528,38.6799,148900.0
2012-06-04 09:50:00,48.38,48.46,47.99,48.1,131100.0,38.6799,38.7438,38.3681,38.456,131100.0
2012-06-04 10:00:00,48.11,48.19,48.03,48.08,105400.0,38.464,38.528,38.4,38.44,105400.0
2012-06-04 10:10:00,48.08,48.32,48.08,48.31,79700.0,38.44,38.6319,38.44,38.6239,79700.0
2012-06-04 10:20:00,48.33,48.73,48.29,48.65,235200.0,38.6399,38.9597,38.6079,38.8957,235200.0
2012-06-04 10:30:00,48.64,48.82,48.5,48.75,187300.0,38.8877,39.0316,38.7758,38.9757,187300.0
2012-06-04 10:40:00,48.74,49.0,48.74,48.94,164900.0,38.9677,39.1756,38.9677,39.1276,164900.0
2012-06-04 10:50:00,48.93,49.14,48.93,49.08,147400.0,39.1196,39.2875,39.1196,39.2395,147400.0
2012-06-04 11:00:00,49.08,49.23,49.07,49.09,183100.0,39.2395,39.3594,39.2315,39.2475,183100.0
2012-06-04 11:10:00,49.09,49.21,49.09,49.15,111100.0,39.2475,39.3435,39.2475,39.2955,111100.0
2012-06-04 11:20:00,49.16,49.26,49.11,49.13,87800.0,39.3035,39.3834,39.2635,39.2795,87800.0
2012-06-04 11:30:00,49.12,49.18,49.03,49.09,79500.0,39.2715,39.3195,39.1995,39.2475,79500.0
2012-06-04 11:40:00,49.09,49.09,48.96,49.0,150100.0,39.2475,39.2475,39.1436,39.1756,150100.0
2012-06-04 11:50:00,48.99,49.01,48.89,48.94,49000.0,39.1676,39.1836,39.0876,39.1276,49000.0
2012-06-04 12:00:00,48.93,48.97,48.81,48.83,99000.0,39.1196,39.1516,39.0237,39.0396,99000.0
2012-06-04 12:10:00,48.82,48.85,48.74,48.79,88900.0,39.0316,39.0556,38.9677,39.0077,88900.0
2012-06-04 12:20:00,48.8,48.82,48.72,48.76,76300.0,39.0157,39.0316,38.9517,38.9837,76300.0
2012-06-04 12:30:00,48.75,48.84,48.74,48.83,54700.0,38.9757,39.0476,38.9677,39.0396,54700.0
2012-06-04 12:40:00,48.83,48.88,48.75,48.77,61000.0,39.0396,39.0796,38.9757,38.9917,61000.0
2012-06-04 12:50:00,48.77,48.86,48.73,48.85,56300.0,38.9917,39.0636,38.9597,39.0556,56300.0
2012-06-04 13:00:00,48.85,48.98,48.84,48.92,82700.0,39.0556,39.1596,39.0476,39.1116,82700.0
2012-06-04 13:10:00,48.93,48.98,48.83,48.84,33900.0,39.1196,39.1596,39.0396,39.0476,33900.0
2012-06-04 13:20:00,48.84,48.84,48.74,48.8,42100.0,39.0476,39.0476,38.9677,39.0157,42100.0
2012-06-04 13:30:00,48.8,48.93,48.74,48.91,56700.0,39.0157,39.1196,38.9677,39.1036,56700.0
2012-06-04 13:40:00,48.89,48.92,48.76,48.76,45100.0,39.0876,39.1116,38.9837,38.9837,45100.0
2012-06-04 13:50:00,48.76,48.84,48.65,48.82,103800.0,38.9837,39.0476,38.8957,39.0316,103800.0
2012-06-04 14:00:00,48.81,48.84,48.74,48.82,94600.0,39.0237,39.0476,38.9677,39.0316,94600.0
2012-06-04 14:10:00,48.83,48.89,48.76,48.77,213700.0,39.0396,39.0876,38.9837,38.9917,213700.0
2012-06-04 14:20:00,48.77,48.78,48.7,48.72,246800.0,38.9917,38.9997,38.9357,38.9517,246800.0
2012-06-04 14:30:00,48.72,48.86,48.63,48.81,160800.0,38.9517,39.0636,38.8797,39.0237,160800.0
2012-06-04 14:40:00,48.8,48.87,48.73,48.74,116000.0,39.0157,39.0716,38.9597,38.9677,116000.0
2012-06-04 14:50:00,48.75,48.75,48.63,48.64,70200.0,38.9757,38.9757,38.8797,38.8877,70200.0
2012-06-04 15:00:00,48.64,48.73,48.64,48.64,52800.0,38.8877,38.9597,38.8877,38.8877,52800.0
2012-06-04 15:10:00,48.64,48.64,48.5,48.64,62300.0,38.8877,38.8877,38.7758,38.8877,62300.0
2012-06-04 15:20:00,48.64,48.73,48.58,48.69,90800.0,38.8877,38.9597,38.8398,38.9277,90800.0
2012-06-04 15:30:00,48.69,48.7,48.5,48.54,104300.0,38.9277,38.9357,38.7758,38.8078,104300.0
2012-06-04 15:40:00,48.53,48.7,48.51,48.65,277800.0,38.7998,38.9357,38.7838,38.8957,277800.0
2012-06-04 15:50:00,48.65,48.73,48.64,48.67,461400.0,38.8957,38.9597,38.8877,38.9117,461400.0
2012-06-05 09:30:00,48.6,49.29,48.54,49.12,244100.0,38.8558,39.4074,38.8078,39.2715,244100.0
2012-06-05 09:40:00,49.11,49.39,49.03,49.38,47000.0,39.2635,39.4874,39.1995,39.4794,47000.0
2012-06-05 09:50:00,49.39,49.53,49.29,49.51,136700.0,39.4874,39.5993,39.4074,39.5833,136700.0
2012-06-05 10:00:00,49.53,49.88,49.53,49.66,240900.0,39.5993,39.8791,39.5993,39.7032,240900.0
2012-06-05 10:10:00,49.65,49.67,49.48,49.52,165800.0,39.6952,39.7112,39.5593,39.5913,165800.0
2012-06-05 10:20:00,49.52,49.76,49.52,49.76,51900.0,39.5913,39.7832,39.5913,39.7832,51900.0
2012-06-05 10:30:00,49.76,49.79,49.68,49.75,171200.0,39.7832,39.8072,39.7192,39.7752,171200.0
2012-06-05 10:40:00,49.75,49.8,49.67,49.8,150300.0,39.7752,39.8152,39.7112,39.8152,150300.0
2012-06-05 10:50:00,49.8,49.9,49.71,49.9,202800.0,39.8152,39.8951,39.7432,39.8951,202800.0
2012-06-05 11:00:00,49.91,49.97,49.81,49.97,124600.0,39.9031,39.9511,39.8232,39.9511,124600.0
2012-06-05 11:10:00,49.98,50.13,49.97,50.11,147900.0,39.9591,40.079,39.9511,40.063,147900.0
2012-06-05 11:20:00,50.11,50.2,49.96,50.0,113800.0,40.063,40.135,39.9431,39.9751,113800.0
2012-06-05 11:30:00,50.01,50.07,49.91,49.96,190300.0,39.9831,40.031,39.9031,39.9431,190300.0
2012-06-05 11:40:00,49.96,49.98,49.82,49.84,164600.0,39.9431,39.9591,39.8312,39.8471,164600.0
2012-06-05 11:50:00,49.84,49.85,49.75,49.79,187200.0,39.8471,39.8551,39.7752,39.8072,187200.0
2012-06-05 12:00:00,49.8,49.97,49.8,49.93,78800.0,39.8152,39.9511,39.8152,39.9191,78800.0
2012-06-05 12:10:00,49.91,49.92,49.64,49.65,209600.0,39.9031,39.9111,39.6872,39.6952,209600.0
2012-06-05 12:20:00,49.65,49.8,49.62,49.77,82500.0,39.6952,39.8152,39.6713,39.7912,82500.0
2012-06-05 12:30:00,49.78,50.06,49.78,50.01,119700.0,39.7992,40.023,39.7992,39.9831,119700.0
2012-06-05 12:40:00,50.0,50.02,49.88,49.91,47100.0,39.9751,39.9911,39.8791,39.9031,47100.0
2012-06-05 12:50:00,49.91,49.97,49.83,49.9,61600.0,39.9031,39.9511,39.8391,39.8951,61600.0
2012-06-05 13:00:00,49.87,49.96,49.87,49.93,51000.0,39.8711,39.9431,39.8711,39.9191,51000.0
2012-06-05 13:10:00,49.93,49.96,49.89,49.94,141100.0,39.9191,39.9431,39.8871,39.9271,141100.0
2012-06-05 13:20:00,49.93,50.03,49.93,49.96,57400.0,39.9191,39.999,39.9191,39.9431,57400.0
2012-06-05 13:30:00,49.97,50.01,49.93,49.95,39600.0,39.9511,39.9831,39.9191,39.9351,39600.0
2012-06-05 13:40:00,49.95,50.06,49.92,50.0,59500.0,39.9351,40.023,39.9111,39.9751,59500.0
2012-06-05 13:50:00,50.02,50.06,49.96,49.96,96400.0,39.9911,40.023,39.9431,39.9431,96400.0
2012-06-05 14:00:00,49.96,50.02,49.9,49.98,87100.0,39.9431,39.9911,39.8951,39.9591,87100.0
2012-06-05 14:10:00,49.97,50.07,49.96,50.02,79000.0,39.9511,40.031,39.9431,39.9911,79000.0
2012-06-05 14:20:00,50.02,50.03,49.94,49.99,42200.0,39.9911,39.999,39.9271,39.9671,42200.0
2012-06-05 14:30:00,49.98,49.98,49.89,49.9,67100.0,39.9591,39.9591,39.8871,39.8951,67100.0
2012-06-05 14:40:00,49.9,49.99,49.9,49.94,102300.0,39.8951,39.9671,39.8951,39.9271,102300.0
2012-06-05 14:50:00,49.93,50.03,49.89,50.01,94700.0,39.9191,39.999,39.8871,39.9831,94700.0
2012-06-05 15:00:00,50.02,50.15,50.02,50.13,161500.0,39.9911,40.095,39.9911,40.079,161500.0
2012-06-05 15:10:00,50.12,50.2,50.11,50.14,106900.0,40.071,40.135,40.063,40.087,106900.0
2012-06-05 15:20:00,50.13,50.17,50.07,50.17,103400.0,40.079,40.111,40.031,40.111,103400.0
2012-06-05 15:30:00,50.17,50.32,50.16,50.28,203400.0,40.111,40.2309,40.103,40.1989,203400.0
2012-06-05 15:40:00,50.28,50.33,50.24,50.31,230300.0,40.1989,40.2389,40.1669,40.2229,230300.0
2012-06-05 15:50:00,50.31,50.34,50.24,50.3,658800.0,40.2229,40.2469,40.1669,40.2149,658800.0
2012-06-06 09:30:00,50.82,51.2,50.54,50.72,187700.0,40.6307,40.9345,40.4068,40.5507,187700.0
2012-06-06 09:40:00,50.73,50.92,50.67,50.92,97100.0,40.5587,40.7106,40.5107,40.7106,97100.0
2012-06-06 09:50:00,50.92,51.04,50.81,50.91,130200.0,40.7106,40.8065,40.6227,40.7026,130200.0
2012-06-06 10:00:00,50.9,50.95,50.85,50.88,91100.0,40.6946,40.7346,40.6546,40.6786,91100.0
2012-06-06 10:10:00,50.89,50.99,50.79,50.95,127900.0,40.6866,40.7666,40.6067,40.7346,127900.0
2012-06-06 10:20:00,50.95,50.97,50.83,50.88,67800.0,40.7346,40.7506,40.6386,40.6786,67800.0
2012-06-06 10:30:00,50.87,50.95,50.86,50.9,56800.0,40.6706,40.7346,40.6626,40.6946,56800.0
2012-06-06 10:40:00,50.91,50.94,50.86,50.91,138400.0,40.7026,40.7266,40.6626,40.7026,138400.0
2012-06-06 10:50:00,50.92,50.94,50.8,50.84,93900.0,40.7106,40.7266,40.6147,40.6466,93900.0
2012-06-06 11:00:00,50.84,50.95,50.84,50.95,49800.0,40.6466,40.7346,40.6466,40.7346,49800.0
2012-06-06 11:10:00,50.95,51.16,50.94,51.1,123400.0,40.7346,40.9025,40.7266,40.8545,123400.0
2012-06-06 11:20:00,51.11,51.15,51.05,51.14,77600.0,40.8625,40.8945,40.8145,40.8865,77600.0
2012-06-06 11:30:00,51.15,51.15,50.97,50.98,65400.0,40.8945,40.8945,40.7506,40.7586,65400.0
2012-06-06 11:40:00,50.97,51.0,50.92,50.99,60300.0,40.7506,40.7746,40.7106,40.7666,60300.0
2012-06-06 11:50:00,51.0,51.01,50.83,50.87,64300.0,40.7746,40.7826,40.6386,40.6706,64300.0
2012-06-06 12:00:00,50.87,50.97,50.87,50.94,53600.0,40.6706,40.7506,40.6706,40.7266,53600.0
2012-06-06 12:10:00,50.93,50.96,50.91,50.93,50200.0,40.7186,40.7426,40.7026,40.7186,50200.0
2012-06-06 12:20:00,50.93,50.96,50.83,50.87,50300.0,40.7186,40.7426,40.6386,40.6706,50300.0
2012-06-06 12:30:00,50.88,50.96,50.85,50.91,49800.0,40.6786,40.7426,40.6546,40.7026,49800.0
2012-06-06 12:40:00,50.91,50.97,50.89,50.89,81900.0,40.7026,40.7506,40.6866,40.6866,81900.0
2012-06-06 12:50:00,50.89,50.93,50.85,50.85,108200.0,40.6866,40.7186,40.6546,40.6546,108200.0
2012-06-06 13:00:00,50.85,50.85,50.8,50.84,124000.0,40.6546,40.6546,40.6147,40.6466,124000.0
2012-06-06 13:10:00,50.82,50.82,50.65,50.66,122100.0,40.6307,40.6307,40.4947,40.5027,122100.0
2012-06-06 13:20:00,50.66,50.75,50.64,50.75,50600.0,40.5027,40.5747,40.4867,40.5747,50600.0
2012-06-06 13:30:00,50.75,50.79,50.72,50.76,36900.0,40.5747,40.6067,40.5507,40.5827,36900.0
2012-06-06 13:40:00,50.76,50.77,50.66,50.69,55200.0,40.5827,40.5907,40.5027,40.5267,55200.0
2012-06-06 13:50:00,50.69,50.7,50.61,50.61,49800.0,40.5267,40.5347,40.4628,40.4628,49800.0
2012-06-06 14:00:00,50.62,50.66,50.42,50.43,127900.0,40.4708,40.5027,40.3109,40.3188,127900.0
2012-06-06 14:10:00,50.42,50.44,50.36,50.43,156700.0,40.3109,40.3268,40.2629,40.3188,156700.0
2012-06-06 14:20:00,50.43,50.54,50.41,50.51,91500.0,40.3188,40.4068,40.3029,40.3828,91500.0
2012-06-06 14:30:00,50.51,50.58,50.46,50.53,85500.0,40.3828,40.4388,40.3428,40.3988,85500.0
2012-06-06 14:40:00,50.53,50.66,50.53,50.6,81800.0,40.3988,40.5027,40.3988,40.4548,81800.0
2012-06-06 14:50:00,50.59,50.6,50.47,50.56,88900.0,40.4468,40.4548,40.3508,40.4228,88900.0
2012-06-06 15:00:00,50.56,50.7,50.56,50.68,83700.0,40.4228,40.5347,40.4228,40.5187,83700.0
2012-06-06 15:10:00,50.67,50.71,50.58,50.59,84400.0,40.5107,40.5427,40.4388,40.4468,84400.0
2012-06-06 15:20:00,50.59,50.64,50.56,50.59,193800.0,40.4468,40.4867,40.4228,40.4468,193800.0
2012-06-06 15:30:00,50.6,50.62,50.55,50.56,328600.0,40.4548,40.4708,40.4148,40.4228,328600.0
2012-06-06 15:40:00,50.56,50.63,50.53,50.54,506000.0,40.4228,40.4787,40.3988,40.4068,506000.0
2012-06-06 15:50:00,50.53,50.62,50.52,50.61,624200.0,40.3988,40.4708,40.3908,40.4628,624200.0
2012-06-07 09:30:00,51.48,51.92,51.34,51.84,242800.0,41.1583,41.5101,41.0464,41.4461,242800.0
2012-06-07 09:40:00,51.84,51.87,51.59,51.66,105100.0,41.4461,41.4701,41.2463,41.3022,105100.0
2012-06-07 09:50:00,51.66,51.95,51.66,51.85,102500.0,41.3022,41.5341,41.3022,41.4541,102500.0
2012-06-07 10:00:00,51.85,51.89,50.91,51.01,220400.0,41.4541,41.4861,40.7026,40.7826,220400.0
2012-06-07 10:10:00,51.02,51.22,50.87,50.94,135000.0,40.7906,40.9505,40.6706,40.7266,135000.0
2012-06-07 10:20:00,50.94,51.27,50.85,51.16,134300.0,40.7266,40.9904,40.6546,40.9025,134300.0
2012-06-07 10:30:00,51.15,51.24,51.02,51.08,69200.0,40.8945,40.9664,40.7906,40.8385,69200.0
2012-06-07 10:40:00,51.09,51.21,50.85,50.91,120000.0,40.8465,40.9425,40.6546,40.7026,120000.0
2012-06-07 10:50:00,50.91,51.01,50.82,51.0,61600.0,40.7026,40.7826,40.6307,40.7746,61600.0
2012-06-07 11:00:00,51.01,51.08,50.92,51.03,126100.0,40.7826,40.8385,40.7106,40.7985,126100.0
2012-06-07 11:10:00,51.03,51.04,50.88,50.93,91600.0,40.7985,40.8065,40.6786,40.7186,91600.0
2012-06-07 11:20:00,50.92,51.22,50.92,51.14,66700.0,40.7106,40.9505,40.7106,40.8865,66700.0
2012-06-07 11:30:00,51.16,51.36,51.12,51.35,49700.0,40.9025,41.0624,40.8705,41.0544,49700.0
2012-06-07 11:40:00,51.36,51.45,51.31,51.41,79000.0,41.0624,41.1343,41.0224,41.1024,79000.0
2012-06-07 11:50:00,51.41,51.51,51.36,51.43,83700.0,41.1024,41.1823,41.0624,41.1183,83700.0
2012-06-07 12:00:00,51.43,51.48,51.38,51.48,69800.0,41.1183,41.1583,41.0784,41.1583,69800.0
2012-06-07 12:10:00,51.48,51.62,51.42,51.54,80100.0,41.1583,41.2703,41.1104,41.2063,80100.0
2012-06-07 12:20:00,51.54,51.62,51.46,51.61,74900.0,41.2063,41.2703,41.1423,41.2623,74900.0
2012-06-07 12:30:00,51.61,51.62,51.47,51.55,69500.0,41.2623,41.2703,41.1503,41.2143,69500.0
2012-06-07 12:40:00,51.56,51.61,51.43,51.59,101200.0,41.2223,41.2623,41.1183,41.2463,101200.0
2012-06-07 12:50:00,51.59,51.61,51.46,51.53,81500.0,41.2463,41.2623,41.1423,41.1983,81500.0
2012-06-07 13:00:00,51.54,51.65,51.52,51.63,57000.0,41.2063,41.2942,41.1903,41.2782,57000.0
2012-06-07 13:10:00,51.63,51.73,51.62,51.64,95900.0,41.2782,41.3582,41.2703,41.2862,95900.0
2012-06-07 13:20:00,51.65,51.86,51.65,51.85,142200.0,41.2942,41.4621,41.2942,41.4541,142200.0
2012-06-07 13:30:00,51.85,51.93,51.84,51.88,123800.0,41.4541,41.5181,41.4461,41.4781,123800.0
2012-06-07 13:40:00,51.88,51.91,51.83,51.85,100700.0,41.4781,41.5021,41.4381,41.4541,100700.0
2012-06-07 13:50:00,51.85,51.85,51.71,51.78,91800.0,41.4541,41.4541,41.3422,41.3982,91800.0
2012-06-07 14:00:00,51.77,51.81,51.66,51.69,70800.0,41.3902,41.4222,41.3022,41.3262,70800.0
2012-06-07 14:10:00,51.68,51.69,51.55,51.61,103300.0,41.3182,41.3262,41.2143,41.2623,103300.0
2012-06-07 14:20:00,51.61,51.67,51.53,51.55,116000.0,41.2623,41.3102,41.1983,41.2143,116000.0
2012-06-07 14:30:00,51.55,51.56,51.47,51.48,111400.0,41.2143,41.2223,41.1503,41.1583,111400.0
2012-06-07 14:40:00,51.48,51.56,51.43,51.55,157900.0,41.1583,41.2223,41.1183,41.2143,157900.0
2012-06-07 14:50:00,51.56,51.59,51.51,51.59,121400.0,41.2223,41.2463,41.1823,41.2463,121400.0
2012-06-07 15:00:00,51.59,51.65,51.54,51.6,126700.0,41.2463,41.2942,41.2063,41.2543,126700.0
2012-06-07 15:10:00,51.6,51.72,51.51,51.52,143100.0,41.2543,41.3502,41.1823,41.1903,143100.0
2012-06-07 15:20:00,51.51,51.52,51.42,51.48,179500.0,41.1823,41.1903,41.1104,41.1583,179500.0
2012-06-07 15:30:00,51.46,51.48,51.29,51.31,194500.0,41.1423,41.1583,41.0064,41.0224,194500.0
2012-06-07 15:40:00,51.3,51.4,51.16,51.25,316700.0,41.0144,41.0944,40.9025,40.9744,316700.0
2012-06-07 15:50:00,51.25,51.27,51.07,51.17,351000.0,40.9744,40.9904,40.8305,40.9105,351000.0
2012-06-08 09:30:00,50.84,51.3,50.84,50.96,75900.0,40.6466,41.0144,40.6466,40.7426,75900.0
2012-06-08 09:40:00,50.95,51.14,50.83,51.04,73500.0,40.7346,40.8865,40.6386,40.8065,73500.0
2012-06-08 09:50:00,51.02,51.33,50.77,51.3,104800.0,40.7906,41.0384,40.5907,41.0144,104800.0
2012-06-08 10:00:00,51.29,51.41,51.21,51.37,77500.0,41.0064,41.1024,40.9425,41.0704,77500.0
2012-06-08 10:10:00,51.36,51.63,51.3,51.58,156600.0,41.0624,41.2782,41.0144,41.2383,156600.0
2012-06-08 10:20:00,51.56,51.62,51.44,51.58,83200.0,41.2223,41.2703,41.1263,41.2383,83200.0
2012-06-08 10:30:00,51.57,51.62,51.41,51.41,94800.0,41.2303,41.2703,41.1024,41.1024,94800.0
2012-06-08 10:40:00,51.41,51.55,51.37,51.51,133500.0,41.1024,41.2143,41.0704,41.1823,133500.0
2012-06-08 10:50:00,51.51,51.71,51.44,51.71,74600.0,41.1823,41.3422,41.1263,41.3422,74600.0
2012-06-08 11:00:00,51.72,51.89,51.67,51.88,202100.0,41.3502,41.4861,41.3102,41.4781,202100.0
2012-06-08 11:10:00,51.88,51.9,51.79,51.8,80800.0,41.4781,41.4941,41.4062,41.4142,80800.0
2012-06-08 11:20:00,51.8,51.87,51.69,51.72,139600.0,41.4142,41.4701,41.3262,41.3502,139600.0
2012-06-08 11:30:00,51.72,51.8,51.68,51.7,100300.0,41.3502,41.4142,41.3182,41.3342,100300.0
2012-06-08 11:40:00,51.71,51.9,51.69,51.9,86900.0,41.3422,41.4941,41.3262,41.4941,86900.0
2012-06-08 11:50:00,51.91,51.96,51.86,51.86,64200.0,41.5021,41.5421,41.4621,41.4621,64200.0
2012-06-08 12:00:00,51.86,52.02,51.85,52.02,98300.0,41.4621,41.5901,41.4541,41.5901,98300.0
2012-06-08 12:10:00,52.03,52.06,51.97,52.04,72100.0,41.598,41.622,41.5501,41.606,72100.0
2012-06-08 12:20:00,52.05,52.14,52.01,52.14,54400.0,41.614,41.686,41.5821,41.686,54400.0
2012-06-08 12:30:00,52.14,52.33,52.14,52.26,90500.0,41.686,41.8379,41.686,41.7819,90500.0
2012-06-08 12:40:00,52.25,52.33,52.25,52.32,47800.0,41.7739,41.8379,41.7739,41.8299,47800.0
2012-06-08 12:50:00,52.31,52.39,52.3,52.38,68000.0,41.8219,41.8859,41.8139,41.8779,68000.0
2012-06-08 13:00:00,52.37,52.52,52.33,52.44,130000.0,41.8699,41.9898,41.8379,41.9258,130000.0
2012-06-08 13:10:00,52.45,52.48,52.28,52.32,104900.0,41.9338,41.9578,41.7979,41.8299,104900.0
2012-06-08 13:20:00,52.32,52.41,52.32,52.32,88400.0,41.8299,41.9019,41.8299,41.8299,88400.0
2012-06-08 13:30:00,52.32,52.33,52.15,52.17,57900.0,41.8299,41.8379,41.694,41.71,57900.0
2012-06-08 13:40:00,52.14,52.25,52.12,52.25,50900.0,41.686,41.7739,41.67,41.7739,50900.0
2012-06-08 13:50:00,52.25,52.34,52.22,52.28,59200.0,41.7739,41.8459,41.75,41.7979,59200.0
2012-06-08 14:00:00,52.28,52.38,52.26,52.38,55800.0,41.7979,41.8779,41.7819,41.8779,55800.0
2012-06-08 14:10:00,52.37,52.42,52.32,52.36,82600.0,41.8699,41.9099,41.8299,41.8619,82600.0
2012-06-08 14:20:00,52.36,52.47,52.34,52.45,75300.0,41.8619,41.9498,41.8459,41.9338,75300.0
2012-06-08 14:30:00,52.46,52.61,52.44,52.55,104300.0,41.9418,42.0618,41.9258,42.0138,104300.0
2012-06-08 14:40:00,52.54,52.54,52.39,52.4,144100.0,42.0058,42.0058,41.8859,41.8939,144100.0
2012-06-08 14:50:00,52.4,52.44,52.34,52.34,60500.0,41.8939,41.9258,41.8459,41.8459,60500.0
2012-06-08 15:00:00,52.34,52.41,52.34,52.34,79900.0,41.8459,41.9019,41.8459,41.8459,79900.0
2012-06-08 15:10:00,52.34,52.49,52.34,52.46,73800.0,41.8459,41.9658,41.8459,41.9418,73800.0
2012-06-08 15:20:00,52.47,52.5,52.37,52.38,88000.0,41.9498,41.9738,41.8699,41.8779,88000.0
2012-06-08 15:30:00,52.39,52.47,52.35,52.41,118000.0,41.8859,41.9498,41.8539,41.9019,118000.0
2012-06-08 15:40:00,52.41,52.59,52.41,52.55,185100.0,41.9019,42.0458,41.9019,42.0138,185100.0
2012-06-08 15:50:00,52.55,52.59,52.47,52.59,362200.0,42.0138,42.0458,41.9498,42.0458,362200.0
2012-06-11 09:30:00,53.25,53.31,52.57,52.61,151700.0,42.5734,42.6214,42.0298,42.0618,151700.0
2012-06-11 09:40:00,52.6,52.83,52.42,52.44,183000.0,42.0538,42.2376,41.9099,41.9258,183000.0
2012-06-11 09:50:00,52.43,52.7,52.36,52.62,130100.0,41.9178,42.1337,41.8619,42.0698,130100.0
2012-06-11 10:00:00,52.61,52.7,52.37,52.44,119100.0,42.0618,42.1337,41.8699,41.9258,119100.0
2012-06-11 10:10:00,52.42,52.65,52.37,52.51,99300.0,41.9099,42.0937,41.8699,41.9818,99300.0
2012-06-11 10:20:00,52.52,52.64,52.36,52.48,133300.0,41.9898,42.0857,41.8619,41.9578,133300.0
2012-06-11 10:30:00,52.47,52.48,52.32,52.34,95500.0,41.9498,41.9578,41.8299,41.8459,95500.0
2012-06-11 10:40:00,52.34,52.38,52.11,52.13,92700.0,41.8459,41.8779,41.662,41.678,92700.0
2012-06-11 10:50:00,52.13,52.21,52.0,52.21,84800.0,41.678,41.742,41.5741,41.742,84800.0
2012-06-11 11:00:00,52.2,52.35,52.09,52.31,81200.0,41.734,41.8539,41.646,41.8219,81200.0
2012-06-11 11:10:00,52.31,52.32,52.12,52.12,79200.0,41.8219,41.8299,41.67,41.67,79200.0
2012-06-11 11:20:00,52.11,52.27,52.04,52.23,75100.0,41.662,41.7899,41.606,41.7579,75100.0
2012-06-11 11:30:00,52.23,52.43,52.2,52.42,82000.0,41.7579,41.9178,41.734,41.9099,82000.0
2012-06-11 11:40:00,52.43,52.45,52.38,52.43,72200.0,41.9178,41.9338,41.8779,41.9178,72200.0
2012-06-11 11:50:00,52.42,52.48,52.28,52.4,68500.0,41.9099,41.9578,41.7979,41.8939,68500.0
2012-06-11 12:00:00,52.4,52.53,52.31,52.35,79900.0,41.8939,41.9978,41.8219,41.8539,79900.0
2012-06-11 12:10:00,52.35,52.41,52.27,52.33,79300.0,41.8539,41.9019,41.7899,41.8379,79300.0
2012-06-11 12:20:00,52.34,52.42,52.32,52.39,54500.0,41.8459,41.9099,41.8299,41.8859,54500.0
2012-06-11 12:30:00,52.39,52.43,52.31,52.41,56600.0,41.8859,41.9178,41.8219,41.9019,56600.0
2012-06-11 12:40:00,52.4,52.52,52.36,52.44,55600.0,41.8939,41.9898,41.8619,41.9258,55600.0
2012-06-11 12:50:00,52.44,52.57,52.44,52.56,55100.0,41.9258,42.0298,41.9258,42.0218,55100.0
2012-06-11 13:00:00,52.57,52.58,52.44,52.5,76400.0,42.0298,42.0378,41.9258,41.9738,76400.0
2012-06-11 13:10:00,52.5,52.56,52.48,52.51,75800.0,41.9738,42.0218,41.9578,41.9818,75800.0
2012-06-11 13:20:00,52.51,52.51,52.42,52.42,55600.0,41.9818,41.9818,41.9099,41.9099,55600.0
2012-06-11 13:30:00,52.42,52.46,52.35,52.37,72400.0,41.9099,41.9418,41.8539,41.8699,72400.0
2012-06-11 13:40:00,52.37,52.38,52.26,52.32,61300.0,41.8699,41.8779,41.7819,41.8299,61300.0
2012-06-11 13:50:00,52.32,52.42,52.32,52.4,55100.0,41.8299,41.9099,41.8299,41.8939,55100.0
2012-06-11 14:00:00,52.41,52.41,52.18,52.3,95600.0,41.9019,41.9019,41.718,41.8139,95600.0
2012-06-11 14:10:00,52.29,52.29,52.1,52.12,97700.0,41.8059,41.8059,41.654,41.67,97700.0
2012-06-11 14:20:00,52.13,52.25,52.06,52.19,101800.0,41.678,41.7739,41.622,41.726,101800.0
2012-06-11 14:30:00,52.19,52.29,52.18,52.2,69500.0,41.726,41.8059,41.718,41.734,69500.0
2012-06-11 14:40:00,52.2,52.32,52.2,52.23,77300.0,41.734,41.8299,41.734,41.7579,77300.0
2012-06-11 14:50:00,52.23,52.31,52.18,52.25,83100.0,41.7579,41.8219,41.718,41.7739,83100.0
2012-06-11 15:00:00,52.26,52.3,52.22,52.25,91800.0,41.7819,41.8139,41.75,41.7739,91800.0
2012-06-11 15:10:00,52.24,52.29,52.06,52.08,138800.0,41.7659,41.8059,41.622,41.638,138800.0
2012-06-11 15:20:00,52.08,52.08,51.91,51.98,156700.0,41.638,41.638,41.5021,41.5581,156700.0
2012-06-11 15:30:00,51.98,52.13,51.95,52.05,274100.0,41.5581,41.678,41.5341,41.614,274100.0
2012-06-11 15:40:00,52.07,52.22,51.98,51.98,215800.0,41.63,41.75,41.5581,41.5581,215800.0
2012-06-11 15:50:00,51.98,52.02,51.73,51.79,404300.0,41.5581,41.5901,41.3582,41.4062,404300.0
2012-06-12 09:30:00,51.84,52.18,51.46,51.51,145700.0,41.4461,41.718,41.1423,41.1823,145700.0
2012-06-12 09:40:00,51.51,52.31,51.51,52.21,109300.0,41.1823,41.8219,41.1823,41.742,109300.0
2012-06-12 09:50:00,52.2,52.45,52.17,52.29,121700.0,41.734,41.9338,41.71,41.8059,121700.0
2012-06-12 10:00:00,52.29,52.65,52.26,52.48,204500.0,41.8059,42.0937,41.7819,41.9578,204500.0
2012-06-12 10:10:00,52.48,52.59,52.29,52.47,191600.0,41.9578,42.0458,41.8059,41.9498,191600.0
2012-06-12 10:20:00,52.46,52.54,52.39,52.43,77300.0,41.9418,42.0058,41.8859,41.9178,77300.0
2012-06-12 10:30:00,52.42,52.45,52.28,52.29,141000.0,41.9099,41.9338,41.7979,41.8059,141000.0
2012-06-12 10:40:00,52.29,52.85,52.28,52.79,163500.0,41.8059,42.2536,41.7979,42.2057,163500.0
2012-06-12 10:50:00,52.78,52.94,52.68,52.93,137200.0,42.1977,42.3256,42.1177,42.3176,137200.0
2012-06-12 11:00:00,52.93,53.11,52.93,52.95,148300.0,42.3176,42.4615,42.3176,42.3336,148300.0
2012-06-12 11:10:00,52.95,53.17,52.94,53.16,188000.0,42.3336,42.5095,42.3256,42.5015,188000.0
2012-06-12 11:20:00,53.17,53.33,53.16,53.24,168000.0,42.5095,42.6374,42.5015,42.5654,168000.0
2012-06-12 11:30:00,53.25,53.32,53.09,53.14,120100.0,42.5734,42.6294,42.4455,42.4855,120100.0
2012-06-12 11:40:00,53.14,53.14,52.95,52.98,70100.0,42.4855,42.4855,42.3336,42.3576,70100.0
2012-06-12 11:50:00,52.97,53.0,52.74,52.78,80000.0,42.3496,42.3736,42.1657,42.1977,80000.0
2012-06-12 12:00:00,52.79,52.86,52.74,52.77,38400.0,42.2057,42.2616,42.1657,42.1897,38400.0
2012-06-12 12:10:00,52.78,52.78,52.61,52.64,114400.0,42.1977,42.1977,42.0618,42.0857,114400.0
2012-06-12 12:20:00,52.65,52.66,52.55,52.55,68800.0,42.0937,42.1017,42.0138,42.0138,68800.0
2012-06-12 12:30:00,52.55,52.63,52.54,52.59,51900.0,42.0138,42.0777,42.0058,42.0458,51900.0
2012-06-12 12:40:00,52.58,52.59,52.5,52.53,36500.0,42.0378,42.0458,41.9738,41.9978,36500.0
2012-06-12 12:50:00,52.52,52.61,52.5,52.6,39800.0,41.9898,42.0618,41.9738,42.0538,39800.0
2012-06-12 13:00:00,52.6,52.62,52.57,52.61,36700.0,42.0538,42.0698,42.0298,42.0618,36700.0
2012-06-12 13:10:00,52.61,52.89,52.61,52.88,93200.0,42.0618,42.2856,42.0618,42.2776,93200.0
2012-06-12 13:20:00,52.88,52.91,52.76,52.76,28600.0,42.2776,42.3016,42.1817,42.1817,28600.0
2012-06-12 13:30:00,52.77,52.9,52.76,52.9,39200.0,42.1897,42.2936,42.1817,42.2936,39200.0
2012-06-12 13:40:00,52.91,52.95,52.82,52.83,59700.0,42.3016,42.3336,42.2297,42.2376,59700.0
2012-06-12 13:50:00,52.83,52.89,52.7,52.73,53400.0,42.2376,42.2856,42.1337,42.1577,53400.0
2012-06-12 14:00:00,52.72,52.85,52.69,52.8,65400.0,42.1497,42.2536,42.1257,42.2137,65400.0
2012-06-12 14:10:00,52.79,52.84,52.73,52.79,74600.0,42.2057,42.2456,42.1577,42.2057,74600.0
2012-06-12 14:20:00,52.78,52.83,52.74,52.74,51300.0,42.1977,42.2376,42.1657,42.1657,51300.0
2012-06-12 14:30:00,52.75,52.95,52.75,52.92,63600.0,42.1737,42.3336,42.1737,42.3096,63600.0
2012-06-12 14:40:00,52.91,52.91,52.81,52.87,44400.0,42.3016,42.3016,42.2217,42.2696,44400.0
2012-06-12 14:50:00,52.88,52.91,52.75,52.81,49400.0,42.2776,42.3016,42.1737,42.2217,49400.0
2012-06-12 15:00:00,52.81,52.84,52.76,52.8,51400.0,42.2217,42.2456,42.1817,42.2137,51400.0
2012-06-12 15:10:00,52.8,52.83,52.72,52.72,73300.0,42.2137,42.2376,42.1497,42.1497,73300.0
2012-06-12 15:20:00,52.72,52.84,52.65,52.84,64900.0,42.1497,42.2456,42.0937,42.2456,64900.0
2012-06-12 15:30:00,52.84,52.9,52.77,52.9,99800.0,42.2456,42.2936,42.1897,42.2936,99800.0
2012-06-12 15:40:00,52.89,53.05,52.87,53.0,215800.0,42.2856,42.4135,42.2696,42.3736,215800.0
2012-06-12 15:50:00,53.01,53.09,52.95,53.08,408300.0,42.3816,42.4455,42.3336,42.4375,408300.0
2012-06-13 09:30:00,52.74,53.06,52.46,52.82,81100.0,42.1657,42.4215,41.9418,42.2297,81100.0
2012-06-13 09:40:00,52.82,52.93,52.66,52.83,55300.0,42.2297,42.3176,42.1017,42.2376,55300.0
2012-06-13 09:50:00,52.83,52.83,52.38,52.47,69300.0,42.2376,42.2376,41.8779,41.9498,69300.0
2012-06-13 10:00:00,52.49,52.63,52.49,52.59,91300.0,41.9658,42.0777,41.9658,42.0458,91300.0
2012-06-13 10:10:00,52.61,52.92,52.61,52.9,67900.0,42.0618,42.3096,42.0618,42.2936,67900.0
2012-06-13 10:20:00,52.9,52.91,52.74,52.82,68000.0,42.2936,42.3016,42.1657,42.2297,68000.0
2012-06-13 10:30:00,52.83,52.88,52.65,52.83,231100.0,42.2376,42.2776,42.0937,42.2376,231100.0
2012-06-13 10:40:00,52.84,52.92,52.79,52.85,66400.0,42.2456,42.3096,42.2057,42.2536,66400.0
2012-06-13 10:50:00,52.86,52.89,52.76,52.78,57300.0,42.2616,42.2856,42.1817,42.1977,57300.0
2012-06-13 11:00:00,52.77,52.78,52.52,52.52,74900.0,42.1897,42.1977,41.9898,41.9898,74900.0
2012-06-13 11:10:00,52.52,52.57,52.42,52.48,327400.0,41.9898,42.0298,41.9099,41.9578,327400.0
2012-06-13 11:20:00,52.47,52.54,52.4,52.41,104500.0,41.9498,42.0058,41.8939,41.9019,104500.0
2012-06-13 11:30:00,52.42,52.55,52.39,52.46,65300.0,41.9099,42.0138,41.8859,41.9418,65300.0
2012-06-13 11:40:00,52.45,52.5,52.44,52.45,48600.0,41.9338,41.9738,41.9258,41.9338,48600.0
2012-06-13 11:50:00,52.46,52.48,52.3,52.3,80600.0,41.9418,41.9578,41.8139,41.8139,80600.0
2012-06-13 12:00:00,52.3,52.32,52.24,52.32,165700.0,41.8139,41.8299,41.7659,41.8299,165700.0
2012-06-13 12:10:00,52.32,52.4,52.31,52.39,70300.0,41.8299,41.8939,41.8219,41.8859,70300.0
2012-06-13 12:20:00,52.39,52.5,52.33,52.5,148200.0,41.8859,41.9738,41.8379,41.9738,148200.0
2012-06-13 12:30:00,52.49,52.54,52.34,52.51,274900.0,41.9658,42.0058,41.8459,41.9818,274900.0
2012-06-13 12:40:00,52.51,52.7,52.5,52.61,286000.0,41.9818,42.1337,41.9738,42.0618,286000.0
2012-06-13 12:50:00,52.62,52.65,52.51,52.56,91700.0,42.0698,42.0937,41.9818,42.0218,91700.0
2012-06-13 13:00:00,52.56,52.68,52.46,52.66,87900.0,42.0218,42.1177,41.9418,42.1017,87900.0
2012-06-13 13:10:00,52.64,52.64,52.47,52.6,135700.0,42.0857,42.0857,41.9498,42.0538,135700.0
2012-06-13 13:20:00,52.59,52.63,52.44,52.58,104600.0,42.0458,42.0777,41.9258,42.0378,104600.0
2012-06-13 13:30:00,52.57,52.65,52.57,52.61,56500.0,42.0298,42.0937,42.0298,42.0618,56500.0
2012-06-13 13:40:00,52.61,52.68,52.57,52.59,76300.0,42.0618,42.1177,42.0298,42.0458,76300.0
2012-06-13 13:50:00,52.61,52.68,52.44,52.49,67900.0,42.0618,42.1177,41.9258,41.9658,67900.0
2012-06-13 14:00:00,52.49,52.64,52.49,52.62,124500.0,41.9658,42.0857,41.9658,42.0698,124500.0
2012-06-13 14:10:00,52.62,52.62,52.46,52.55,83500.0,42.0698,42.0698,41.9418,42.0138,83500.0
2012-06-13 14:20:00,52.55,52.59,52.46,52.51,76500.0,42.0138,42.0458,41.9418,41.9818,76500.0
2012-06-13 14:30:00,52.5,52.58,52.47,52.48,81000.0,41.9738,42.0378,41.9498,41.9578,81000.0
2012-06-13 14:40:00,52.49,52.52,52.21,52.33,90000.0,41.9658,41.9898,41.742,41.8379,90000.0
2012-06-13 14:50:00,52.33,52.34,52.16,52.18,81300.0,41.8379,41.8459,41.702,41.718,81300.0
2012-06-13 15:00:00,52.19,52.27,52.08,52.15,115600.0,41.726,41.7899,41.638,41.694,115600.0
2012-06-13 15:10:00,52.15,52.18,51.97,51.97,111100.0,41.694,41.718,41.5501,41.5501,111100.0
2012-06-13 15:20:00,51.97,51.98,51.8,51.8,168500.0,41.5501,41.5581,41.4142,41.4142,168500.0
2012-06-13 15:30:00,51.8,51.98,51.75,51.91,164400.0,41.4142,41.5581,41.3742,41.5021,164400.0
2012-06-13 15:40:00,51.91,51.93,51.76,51.8,227800.0,41.5021,41.5181,41.3822,41.4142,227800.0
2012-06-13 15:50:00,51.79,52.06,51.78,52.05,433500.0,41.4062,41.622,41.3982,41.614,433500.0
2012-06-14 09:30:00,52.32,52.66,52.16,52.16,115000.0,41.8299,42.1017,41.702,41.702,115000.0
2012-06-14 09:40:00,52.16,52.26,51.96,52.11,133400.0,41.702,41.7819,41.5421,41.662,133400.0
2012-06-14 09:50:00,52.12,52.2,52.02,52.19,107800.0,41.67,41.734,41.5901,41.726,107800.0
2012-06-14 10:00:00,52.21,52.35,52.2,52.29,102000.0,41.742,41.8539,41.734,41.8059,102000.0
2012-06-14 10:10:00,52.3,52.37,52.18,52.28,94900.0,41.8139,41.8699,41.718,41.7979,94900.0
2012-06-14 10:20:00,52.29,52.33,52.24,52.29,61600.0,41.8059,41.8379,41.7659,41.8059,61600.0
2012-06-14 10:30:00,52.29,52.32,52.16,52.21,62700.0,41.8059,41.8299,41.702,41.742,62700.0
2012-06-14 10:40:00,52.21,52.35,52.17,52.3,69300.0,41.742,41.8539,41.71,41.8139,69300.0
2012-06-14 10:50:00,52.3,52.36,52.29,52.31,205300.0,41.8139,41.8619,41.8059,41.8219,205300.0
2012-06-14 11:00:00,52.3,52.34,52.26,52.3,63400.0,41.8139,41.8459,41.7819,41.8139,63400.0
2012-06-14 11:10:00,52.3,52.35,52.23,52.28,59200.0,41.8139,41.8539,41.7579,41.7979,59200.0
2012-06-14 11:20:00,52.3,52.4,52.3,52.4,48400.0,41.8139,41.8939,41.8139,41.8939,48400.0
2012-06-14 11:30:00,52.41,52.41,52.3,52.38,50000.0,41.9019,41.9019,41.8139,41.8779,50000.0
2012-06-14 11:40:00,52.38,52.49,52.37,52.48,33200.0,41.8779,41.9658,41.8699,41.9578,33200.0
2012-06-14 11:50:00,52.48,52.53,52.44,52.5,38900.0,41.9578,41.9978,41.9258,41.9738,38900.0
2012-06-14 12:00:00,52.48,52.54,52.45,52.48,46100.0,41.9578,42.0058,41.9338,41.9578,46100.0
2012-06-14 12:10:00,52.46,52.51,52.4,52.45,63300.0,41.9418,41.9818,41.8939,41.9338,63300.0
2012-06-14 12:20:00,52.45,52.48,52.38,52.38,46000.0,41.9338,41.9578,41.8779,41.8779,46000.0
2012-06-14 12:30:00,52.38,52.47,52.37,52.46,42400.0,41.8779,41.9498,41.8699,41.9418,42400.0
2012-06-14 12:40:00,52.47,52.51,52.42,52.49,46900.0,41.9498,41.9818,41.9099,41.9658,46900.0
2012-06-14 12:50:00,52.49,52.51,52.46,52.5,52900.0,41.9658,41.9818,41.9418,41.9738,52900.0
2012-06-14 13:00:00,52.49,52.66,52.49,52.66,69200.0,41.9658,42.1017,41.9658,42.1017,69200.0
2012-06-14 13:10:00,52.66,52.76,52.66,52.76,56800.0,42.1017,42.1817,42.1017,42.1817,56800.0
2012-06-14 13:20:00,52.75,52.75,52.64,52.66,55100.0,42.1737,42.1737,42.0857,42.1017,55100.0
2012-06-14 13:30:00,52.66,52.78,52.62,52.76,56900.0,42.1017,42.1977,42.0698,42.1817,56900.0
2012-06-14 13:40:00,52.76,52.81,52.71,52.81,53500.0,42.1817,42.2217,42.1417,42.2217,53500.0
2012-06-14 13:50:00,52.81,52.87,52.78,52.81,74100.0,42.2217,42.2696,42.1977,42.2217,74100.0
2012-06-14 14:00:00,52.82,52.96,52.82,52.94,51200.0,42.2297,42.3416,42.2297,42.3256,51200.0
2012-06-14 14:10:00,52.94,52.99,52.91,52.97,53400.0,42.3256,42.3656,42.3016,42.3496,53400.0
2012-06-14 14:20:00,52.95,52.97,52.83,52.88,49300.0,42.3336,42.3496,42.2376,42.2776,49300.0
2012-06-14 14:30:00,52.87,52.88,52.68,52.73,58900.0,42.2696,42.2776,42.1177,42.1577,58900.0
2012-06-14 14:40:00,52.73,52.78,52.68,52.7,71600.0,42.1577,42.1977,42.1177,42.1337,71600.0
2012-06-14 14:50:00,52.71,52.75,52.53,52.59,76700.0,42.1417,42.1737,41.9978,42.0458,76700.0
2012-06-14 15:00:00,52.59,53.36,52.57,53.04,180900.0,42.0458,42.6614,42.0298,42.4055,180900.0
2012-06-14 15:10:00,53.05,53.34,52.99,52.99,181000.0,42.4135,42.6454,42.3656,42.3656,181000.0
2012-06-14 15:20:00,52.98,53.09,52.71,52.81,154300.0,42.3576,42.4455,42.1417,42.2217,154300.0
2012-06-14 15:30:00,52.8,53.15,52.75,53.05,196000.0,42.2137,42.4935,42.1737,42.4135,196000.0
2012-06-14 15:40:00,53.04,53.15,52.94,53.01,333900.0,42.4055,42.4935,42.3256,42.3816,333900.0
2012-06-14 15:50:00,53.01,53.15,52.89,53.01,634500.0,42.3816,42.4935,42.2856,42.3816,634500.0
2012-06-15 09:30:00,53.52,53.72,53.16,53.16,692600.0,42.7893,42.9492,42.5015,42.5015,692600.0
2012-06-15 09:40:00,53.16,53.37,53.09,53.32,129200.0,42.5015,42.6694,42.4455,42.6294,129200.0
2012-06-15 09:50:00,53.32,53.58,53.25,53.57,134000.0,42.6294,42.8373,42.5734,42.8293,134000.0
2012-06-15 10:00:00,53.57,53.66,53.27,53.3,207300.0,42.8293,42.9012,42.5894,42.6134,207300.0
2012-06-15 10:10:00,53.29,53.36,53.1,53.13,118600.0,42.6054,42.6614,42.4535,42.4775,118600.0
2012-06-15 10:20:00,53.14,53.2,53.1,53.2,103400.0,42.4855,42.5335,42.4535,42.5335,103400.0
2012-06-15 10:30:00,53.21,53.21,53.11,53.18,100700.0,42.5415,42.5415,42.4615,42.5175,100700.0
2012-06-15 10:40:00,53.18,53.41,53.13,53.38,104500.0,42.5175,42.7014,42.4775,42.6774,104500.0
2012-06-15 10:50:00,53.38,53.49,53.38,53.45,70800.0,42.6774,42.7653,42.6774,42.7333,70800.0
2012-06-15 11:00:00,53.45,53.54,53.44,53.53,111200.0,42.7333,42.8053,42.7253,42.7973,111200.0
2012-06-15 11:10:00,53.53,53.61,53.51,53.58,135600.0,42.7973,42.8613,42.7813,42.8373,135600.0
2012-06-15 11:20:00,53.57,53.83,53.57,53.83,99800.0,42.8293,43.0372,42.8293,43.0372,99800.0
2012-06-15 11:30:00,53.83,53.85,53.69,53.7,102900.0,43.0372,43.0531,42.9252,42.9332,102900.0
2012-06-15 11:40:00,53.7,53.8,53.7,53.73,101900.0,42.9332,43.0132,42.9332,42.9572,101900.0
2012-06-15 11:50:00,53.73,53.76,53.64,53.67,64900.0,42.9572,42.9812,42.8852,42.9092,64900.0
2012-06-15 12:00:00,53.67,53.74,53.65,53.72,43900.0,42.9092,42.9652,42.8932,42.9492,43900.0
2012-06-15 12:10:00,53.73,53.8,53.71,53.78,54800.0,42.9572,43.0132,42.9412,42.9972,54800.0
2012-06-15 12:20:00,53.79,53.87,53.77,53.86,72800.0,43.0052,43.0691,42.9892,43.0611,72800.0
2012-06-15 12:30:00,53.85,53.88,53.66,53.66,96500.0,43.0531,43.0771,42.9012,42.9012,96500.0
2012-06-15 12:40:00,53.67,53.7,53.61,53.61,46300.0,42.9092,42.9332,42.8613,42.8613,46300.0
2012-06-15 12:50:00,53.61,53.61,53.52,53.58,35100.0,42.8613,42.8613,42.7893,42.8373,35100.0
2012-06-15 13:00:00,53.58,53.73,53.56,53.73,31600.0,42.8373,42.9572,42.8213,42.9572,31600.0
2012-06-15 13:10:00,53.72,53.81,53.71,53.8,42100.0,42.9492,43.0212,42.9412,43.0132,42100.0
2012-06-15 13:20:00,53.8,53.81,53.66,53.69,59300.0,43.0132,43.0212,42.9012,42.9252,59300.0
2012-06-15 13:30:00,53.7,53.84,53.66,53.78,52600.0,42.9332,43.0451,42.9012,42.9972,52600.0
2012-06-15 13:40:00,53.78,53.83,53.74,53.75,47700.0,42.9972,43.0372,42.9652,42.9732,47700.0
2012-06-15 13:50:00,53.75,53.85,53.7,53.82,61700.0,42.9732,43.0531,42.9332,43.0292,61700.0
2012-06-15 14:00:00,53.81,53.82,53.73,53.75,48000.0,43.0212,43.0292,42.9572,42.9732,48000.0
2012-06-15 14:10:00,53.75,53.79,53.73,53.78,46500.0,42.9732,43.0052,42.9572,42.9972,46500.0
2012-06-15 14:20:00,53.79,53.89,53.78,53.86,70700.0,43.0052,43.0851,42.9972,43.0611,70700.0
2012-06-15 14:30:00,53.86,53.92,53.84,53.89,96300.0,43.0611,43.1091,43.0451,43.0851,96300.0
2012-06-15 14:40:00,53.9,53.94,53.85,53.88,89400.0,43.0931,43.1251,43.0531,43.0771,89400.0
2012-06-15 14:50:00,53.88,53.9,53.77,53.83,84900.0,43.0771,43.0931,42.9892,43.0372,84900.0
2012-06-15 15:00:00,53.82,53.96,53.8,53.95,107200.0,43.0292,43.1411,43.0132,43.1331,107200.0
2012-06-15 15:10:00,53.96,54.01,53.9,53.95,161400.0,43.1411,43.1811,43.0931,43.1331,161400.0
2012-06-15 15:20:00,53.95,54.0,53.89,53.92,117400.0,43.1331,43.1731,43.0851,43.1091,117400.0
2012-06-15 15:30:00,53.93,53.94,53.82,53.85,189500.0,43.1171,43.1251,43.0292,43.0531,189500.0
2012-06-15 15:40:00,53.86,53.91,53.78,53.9,400300.0,43.0611,43.1011,42.9972,43.0931,400300.0
2012-06-15 15:50:00,53.89,54.0,53.81,53.82,1122100.0,43.0851,43.1731,43.0212,43.0292,1122100.0
2012-06-18 09:30:00,53.6,53.82,53.33,53.73,162200.0,42.8533,43.0292,42.6374,42.9572,162200.0
2012-06-18 09:40:00,53.76,53.94,53.64,53.72,111100.0,42.9812,43.1251,42.8852,42.9492,111100.0
2012-06-18 09:50:00,53.72,54.0,53.71,53.97,117700.0,42.9492,43.1731,42.9412,43.1491,117700.0
2012-06-18 10:00:00,53.97,54.0,53.92,53.98,112800.0,43.1491,43.1731,43.1091,43.1571,112800.0
2012-06-18 10:10:00,53.99,54.18,53.95,54.16,83600.0,43.1651,43.317,43.1331,43.301,83600.0
2012-06-18 10:20:00,54.16,54.2,54.02,54.17,62800.0,43.301,43.333,43.1891,43.309,62800.0
2012-06-18 10:30:00,54.17,54.21,53.98,54.04,56700.0,43.309,43.341,43.1571,43.205,56700.0
2012-06-18 10:40:00,54.04,54.2,53.92,54.19,106800.0,43.205,43.333,43.1091,43.325,106800.0
2012-06-18 10:50:00,54.19,54.32,53.98,54.02,90600.0,43.325,43.4289,43.1571,43.1891,90600.0
2012-06-18 11:00:00,54.04,54.05,53.88,53.96,77500.0,43.205,43.213,43.0771,43.1411,77500.0
2012-06-18 11:10:00,53.97,54.06,53.91,53.93,61800.0,43.1491,43.221,43.1011,43.1171,61800.0
2012-06-18 11:20:00,53.93,53.94,53.85,53.92,66300.0,43.1171,43.1251,43.0531,43.1091,66300.0
2012-06-18 11:30:00,53.93,53.98,53.67,53.7,74700.0,43.1171,43.1571,42.9092,42.9332,74700.0
2012-06-18 11:40:00,53.69,53.87,53.67,53.74,59600.0,42.9252,43.0691,42.9092,42.9652,59600.0
2012-06-18 11:50:00,53.75,53.88,53.66,53.86,56400.0,42.9732,43.0771,42.9012,43.0611,56400.0
2012-06-18 12:00:00,53.85,53.88,53.76,53.79,86200.0,43.0531,43.0771,42.9812,43.0052,86200.0
2012-06-18 12:10:00,53.8,53.94,53.77,53.9,48000.0,43.0132,43.1251,42.9892,43.0931,48000.0
2012-06-18 12:20:00,53.91,53.98,53.85,53.95,59500.0,43.1011,43.1571,43.0531,43.1331,59500.0
2012-06-18 12:30:00,53.94,54.05,53.94,53.98,50800.0,43.1251,43.213,43.1251,43.1571,50800.0
2012-06-18 12:40:00,53.98,54.09,53.98,54.09,60100.0,43.1571,43.245,43.1571,43.245,60100.0
2012-06-18 12:50:00,54.09,54.16,54.02,54.05,70500.0,43.245,43.301,43.1891,43.213,70500.0
2012-06-18 13:00:00,54.05,54.07,53.99,54.07,53900.0,43.213,43.229,43.1651,43.229,53900.0
2012-06-18 13:10:00,54.08,54.18,54.07,54.16,53100.0,43.237,43.317,43.229,43.301,53100.0
2012-06-18 13:20:00,54.16,54.22,54.15,54.19,65500.0,43.301,43.349,43.293,43.325,65500.0
2012-06-18 13:30:00,54.18,54.22,54.14,54.22,31600.0,43.317,43.349,43.285,43.349,31600.0
2012-06-18 13:40:00,54.22,54.28,54.2,54.21,46500.0,43.349,43.3969,43.333,43.341,46500.0
2012-06-18 13:50:00,54.21,54.3,54.21,54.28,48100.0,43.341,43.4129,43.341,43.3969,48100.0
2012-06-18 14:00:00,54.28,54.28,54.09,54.12,43300.0,43.3969,43.3969,43.245,43.269,43300.0
2012-06-18 14:10:00,54.12,54.3,54.12,54.29,59400.0,43.269,43.4129,43.269,43.4049,59400.0
2012-06-18 14:20:00,54.29,54.35,54.21,54.21,54500.0,43.4049,43.4529,43.341,43.341,54500.0
2012-06-18 14:30:00,54.22,54.29,54.2,54.28,54000.0,43.349,43.4049,43.333,43.3969,54000.0
2012-06-18 14:40:00,54.28,54.3,54.13,54.15,55500.0,43.3969,43.4129,43.277,43.293,55500.0
2012-06-18 14:50:00,54.15,54.18,54.08,54.14,69800.0,43.293,43.317,43.237,43.285,69800.0
2012-06-18 15:00:00,54.13,54.25,54.13,54.16,67400.0,43.277,43.3729,43.277,43.301,67400.0
2012-06-18 15:10:00,54.17,54.17,53.97,54.07,82600.0,43.309,43.309,43.1491,43.229,82600.0
2012-06-18 15:20:00,54.08,54.15,54.03,54.11,76500.0,43.237,43.293,43.1971,43.261,76500.0
2012-06-18 15:30:00,54.1,54.19,54.0,54.1,99200.0,43.253,43.325,43.1731,43.253,99200.0
2012-06-18 15:40:00,54.1,54.18,54.06,54.07,163300.0,43.253,43.317,43.221,43.229,163300.0
2012-06-18 15:50:00,54.07,54.11,54.0,54.09,305200.0,43.229,43.261,43.1731,43.245,305200.0
2012-06-19 09:30:00,54.42,54.75,54.39,54.74,145500.0,43.5089,43.7727,43.4849,43.7647,145500.0
2012-06-19 09:40:00,54.74,54.8,54.59,54.73,176300.0,43.7647,43.8127,43.6448,43.7567,176300.0
2012-06-19 09:50:00,54.72,54.8,54.67,54.8,298800.0,43.7487,43.8127,43.7087,43.8127,298800.0
2012-06-19 10:00:00,54.8,54.92,54.73,54.87,86700.0,43.8127,43.9086,43.7567,43.8686,86700.0
2012-06-19 10:10:00,54.87,55.0,54.85,55.0,97000.0,43.8686,43.9726,43.8526,43.9726,97000.0
2012-06-19 10:20:00,54.99,55.01,54.89,54.93,81700.0,43.9646,43.9806,43.8846,43.9166,81700.0
2012-06-19 10:30:00,54.94,55.0,54.7,54.7,108600.0,43.9246,43.9726,43.7327,43.7327,108600.0
2012-06-19 10:40:00,54.7,54.76,54.61,54.76,72300.0,43.7327,43.7807,43.6608,43.7807,72300.0
2012-06-19 10:50:00,54.77,54.93,54.77,54.9,73800.0,43.7887,43.9166,43.7887,43.8926,73800.0
2012-06-19 11:00:00,54.89,54.92,54.73,54.77,55300.0,43.8846,43.9086,43.7567,43.7887,55300.0
2012-06-19 11:10:00,54.78,54.83,54.65,54.66,132300.0,43.7967,43.8367,43.6927,43.7007,132300.0
2012-06-19 11:20:00,54.67,54.82,54.67,54.8,94200.0,43.7087,43.8287,43.7087,43.8127,94200.0
2012-06-19 11:30:00,54.81,54.9,54.8,54.9,70400.0,43.8207,43.8926,43.8127,43.8926,70400.0
2012-06-19 11:40:00,54.9,55.01,54.89,54.95,132900.0,43.8926,43.9806,43.8846,43.9326,132900.0
2012-06-19 11:50:00,54.95,54.99,54.91,54.91,97800.0,43.9326,43.9646,43.9006,43.9006,97800.0
2012-06-19 12:00:00,54.92,54.94,54.83,54.84,70600.0,43.9086,43.9246,43.8367,43.8446,70600.0
2012-06-19 12:10:00,54.84,54.86,54.79,54.83,50000.0,43.8446,43.8606,43.8047,43.8367,50000.0
2012-06-19 12:20:00,54.83,54.93,54.83,54.93,47400.0,43.8367,43.9166,43.8367,43.9166,47400.0
2012-06-19 12:30:00,54.92,54.95,54.87,54.9,68300.0,43.9086,43.9326,43.8686,43.8926,68300.0
2012-06-19 12:40:00,54.91,55.0,54.91,54.99,26900.0,43.9006,43.9726,43.9006,43.9646,26900.0
2012-06-19 12:50:00,54.99,55.09,54.97,54.97,126400.0,43.9646,44.0445,43.9486,43.9486,126400.0
2012-06-19 13:00:00,54.97,54.97,54.85,54.87,60400.0,43.9486,43.9486,43.8526,43.8686,60400.0
2012-06-19 13:10:00,54.86,54.91,54.82,54.85,68500.0,43.8606,43.9006,43.8287,43.8526,68500.0
2012-06-19 13:20:00,54.86,54.88,54.8,54.86,122100.0,43.8606,43.8766,43.8127,43.8606,122100.0
2012-06-19 13:30:00,54.87,55.0,54.85,54.99,121200.0,43.8686,43.9726,43.8526,43.9646,121200.0
2012-06-19 13:40:00,54.99,55.02,54.96,55.01,63100.0,43.9646,43.9886,43.9406,43.9806,63100.0
2012-06-19 13:50:00,55.01,55.08,54.98,55.08,37600.0,43.9806,44.0365,43.9566,44.0365,37600.0
2012-06-19 14:00:00,55.08,55.17,55.04,55.07,117900.0,44.0365,44.1085,44.0045,44.0285,117900.0
2012-06-19 14:10:00,55.07,55.15,55.02,55.15,74200.0,44.0285,44.0925,43.9886,44.0925,74200.0
2012-06-19 14:20:00,55.15,55.19,55.07,55.14,49500.0,44.0925,44.1245,44.0285,44.0845,49500.0
2012-06-19 14:30:00,55.16,55.16,54.94,55.0,84600.0,44.1005,44.1005,43.9246,43.9726,84600.0
2012-06-19 14:40:00,55.0,55.0,54.9,54.92,63400.0,43.9726,43.9726,43.8926,43.9086,63400.0
2012-06-19 14:50:00,54.93,55.12,54.92,55.12,76300.0,43.9166,44.0685,43.9086,44.0685,76300.0
2012-06-19 15:00:00,55.12,55.14,55.01,55.14,68000.0,44.0685,44.0845,43.9806,44.0845,68000.0
2012-06-19 15:10:00,55.15,55.27,55.09,55.27,75700.0,44.0925,44.1884,44.0445,44.1884,75700.0
2012-06-19 15:20:00,55.28,55.29,55.08,55.13,124300.0,44.1964,44.2044,44.0365,44.0765,124300.0
2012-06-19 15:30:00,55.12,55.18,55.05,55.09,106500.0,44.0685,44.1165,44.0125,44.0445,106500.0
2012-06-19 15:40:00,55.08,55.12,55.0,55.04,157500.0,44.0365,44.0685,43.9726,44.0045,157500.0
2012-06-19 15:50:00,55.04,55.08,54.97,55.04,280800.0,44.0045,44.0365,43.9486,44.0045,280800.0
2012-06-20 09:30:00,55.16,55.4,55.0,55.04,119100.0,44.1005,44.2924,43.9726,44.0045,119100.0
2012-06-20 09:40:00,55.08,55.16,54.87,54.9,97400.0,44.0365,44.1005,43.8686,43.8926,97400.0
2012-06-20 09:50:00,54.9,54.96,54.73,54.82,110300.0,43.8926,43.9406,43.7567,43.8287,110300.0
2012-06-20 10:00:00,54.84,54.93,54.77,54.92,110600.0,43.8446,43.9166,43.7887,43.9086,110600.0
2012-06-20 10:10:00,54.92,54.98,54.69,54.7,114600.0,43.9086,43.9566,43.7247,43.7327,114600.0
2012-06-20 10:20:00,54.69,54.85,54.67,54.76,105200.0,43.7247,43.8526,43.7087,43.7807,105200.0
2012-06-20 10:30:00,54.74,54.89,54.71,54.85,56600.0,43.7647,43.8846,43.7407,43.8526,56600.0
2012-06-20 10:40:00,54.85,54.88,54.79,54.85,99600.0,43.8526,43.8766,43.8047,43.8526,99600.0
2012-06-20 10:50:00,54.85,54.89,54.74,54.74,75600.0,43.8526,43.8846,43.7647,43.7647,75600.0
2012-06-20 11:00:00,54.74,54.81,54.7,54.81,58100.0,43.7647,43.8207,43.7327,43.8207,58100.0
2012-06-20 11:10:00,54.81,54.95,54.81,54.93,76300.0,43.8207,43.9326,43.8207,43.9166,76300.0
2012-06-20 11:20:00,54.92,54.98,54.92,54.94,60200.0,43.9086,43.9566,43.9086,43.9246,60200.0
2012-06-20 11:30:00,54.94,54.94,54.84,54.92,68200.0,43.9246,43.9246,43.8446,43.9086,68200.0
2012-06-20 11:40:00,54.91,55.06,54.87,55.06,90700.0,43.9006,44.0205,43.8686,44.0205,90700.0
2012-06-20 11:50:00,55.05,55.05,54.91,54.97,96400.0,44.0125,44.0125,43.9006,43.9486,96400.0
2012-06-20 12:00:00,54.95,54.96,54.71,54.75,138400.0,43.9326,43.9406,43.7407,43.7727,138400.0
2012-06-20 12:10:00,54.71,54.78,54.69,54.78,61500.0,43.7407,43.7967,43.7247,43.7967,61500.0
2012-06-20 12:20:00,54.77,54.78,54.63,54.77,50500.0,43.7887,43.7967,43.6768,43.7887,50500.0
2012-06-20 12:30:00,54.77,54.82,54.34,54.43,117500.0,43.7887,43.8287,43.4449,43.5169,117500.0
2012-06-20 12:40:00,54.44,54.81,54.37,54.74,110800.0,43.5248,43.8207,43.4689,43.7647,110800.0
2012-06-20 12:50:00,54.74,54.84,54.58,54.83,85800.0,43.7647,43.8446,43.6368,43.8367,85800.0
2012-06-20 13:00:00,54.83,55.19,54.79,55.14,110800.0,43.8367,44.1245,43.8047,44.0845,110800.0
2012-06-20 13:10:00,55.14,55.15,54.9,54.92,84300.0,44.0845,44.0925,43.8926,43.9086,84300.0
2012-06-20 13:20:00,54.9,55.05,54.9,54.95,34500.0,43.8926,44.0125,43.8926,43.9326,34500.0
2012-06-20 13:30:00,54.95,55.01,54.84,54.87,51400.0,43.9326,43.9806,43.8446,43.8686,51400.0
2012-06-20 13:40:00,54.87,54.93,54.83,54.93,38800.0,43.8686,43.9166,43.8367,43.9166,38800.0
2012-06-20 13:50:00,54.92,54.92,54.76,54.91,57500.0,43.9086,43.9086,43.7807,43.9006,57500.0
2012-06-20 14:00:00,54.9,54.91,54.76,54.87,103200.0,43.8926,43.9006,43.7807,43.8686,103200.0
2012-06-20 14:10:00,54.86,54.98,54.74,54.74,128900.0,43.8606,43.9566,43.7647,43.7647,128900.0
2012-06-20 14:20:00,54.75,54.83,54.5,54.56,142900.0,43.7727,43.8367,43.5728,43.6208,142900.0
2012-06-20 14:30:00,54.56,54.72,54.53,54.57,95200.0,43.6208,43.7487,43.5968,43.6288,95200.0
2012-06-20 14:40:00,54.58,54.6,54.3,54.38,104300.0,43.6368,43.6528,43.4129,43.4769,104300.0
2012-06-20 14:50:00,54.39,54.47,54.3,54.41,111100.0,43.4849,43.5488,43.4129,43.5009,111100.0
2012-06-20 15:00:00,54.43,54.45,54.2,54.21,95100.0,43.5169,43.5328,43.333,43.341,95100.0
2012-06-20 15:10:00,54.21,54.32,54.04,54.05,127900.0,43.341,43.4289,43.205,43.213,127900.0
2012-06-20 15:20:00,54.05,54.29,54.04,54.23,139000.0,43.213,43.4049,43.205,43.357,139000.0
2012-06-20 15:30:00,54.23,54.36,54.2,54.29,162700.0,43.357,43.4609,43.333,43.4049,162700.0
2012-06-20 15:40:00,54.3,54.51,54.22,54.44,230200.0,43.4129,43.5808,43.349,43.5248,230200.0
2012-06-20 15:50:00,54.44,54.45,54.33,54.43,329900.0,43.5248,43.5328,43.4369,43.5169,329900.0
2012-06-21 09:30:00,54.85,54.93,54.47,54.53,142700.0,43.8526,43.9166,43.5488,43.5968,142700.0
2012-06-21 09:40:00,54.57,54.62,54.36,54.42,83200.0,43.6288,43.6688,43.4609,43.5089,83200.0
2012-06-21 09:50:00,54.44,54.5,54.33,54.39,57900.0,43.5248,43.5728,43.4369,43.4849,57900.0
2012-06-21 10:00:00,54.36,54.37,54.21,54.31,84200.0,43.4609,43.4689,43.341,43.4209,84200.0
2012-06-21 10:10:00,54.3,54.38,54.24,54.24,50900.0,43.4129,43.4769,43.3649,43.3649,50900.0
2012-06-21 10:20:00,54.25,54.28,54.02,54.09,73100.0,43.3729,43.3969,43.1891,43.245,73100.0
2012-06-21 10:30:00,54.09,54.12,53.96,53.96,104000.0,43.245,43.269,43.1411,43.1411,104000.0
2012-06-21 10:40:00,53.97,54.12,53.93,54.09,65100.0,43.1491,43.269,43.1171,43.245,65100.0
2012-06-21 10:50:00,54.09,54.19,53.99,54.0,57400.0,43.245,43.325,43.1651,43.1731,57400.0
2012-06-21 11:00:00,54.0,54.0,53.68,53.68,109100.0,43.1731,43.1731,42.9172,42.9172,109100.0
2012-06-21 11:10:00,53.67,53.76,53.59,53.66,60400.0,42.9092,42.9812,42.8453,42.9012,60400.0
2012-06-21 11:20:00,53.67,53.69,53.5,53.58,101600.0,42.9092,42.9252,42.7733,42.8373,101600.0
2012-06-21 11:30:00,53.57,53.59,53.46,53.54,71200.0,42.8293,42.8453,42.7413,42.8053,71200.0
2012-06-21 11:40:00,53.54,53.65,53.48,53.59,103400.0,42.8053,42.8932,42.7573,42.8453,103400.0
2012-06-21 11:50:00,53.58,53.65,53.52,53.59,97400.0,42.8373,42.8932,42.7893,42.8453,97400.0
2012-06-21 12:00:00,53.59,53.66,53.46,53.48,86500.0,42.8453,42.9012,42.7413,42.7573,86500.0
2012-06-21 12:10:00,53.47,53.5,53.41,53.47,75900.0,42.7493,42.7733,42.7014,42.7493,75900.0
2012-06-21 12:20:00,53.48,53.53,53.26,53.27,87800.0,42.7573,42.7973,42.5814,42.5894,87800.0
2012-06-21 12:30:00,53.28,53.48,53.28,53.43,108000.0,42.5974,42.7573,42.5974,42.7174,108000.0
2012-06-21 12:40:00,53.44,53.5,53.38,53.49,51900.0,42.7253,42.7733,42.6774,42.7653,51900.0
2012-06-21 12:50:00,53.49,53.56,53.48,53.49,36500.0,42.7653,42.8213,42.7573,42.7653,36500.0
2012-06-21 13:00:00,53.5,53.63,53.47,53.57,52900.0,42.7733,42.8773,42.7493,42.8293,52900.0
2012-06-21 13:10:00,53.57,53.58,53.4,53.44,74800.0,42.8293,42.8373,42.6934,42.7253,74800.0
2012-06-21 13:20:00,53.43,53.48,53.31,53.31,42900.0,42.7174,42.7573,42.6214,42.6214,42900.0
2012-06-21 13:30:00,53.32,53.39,53.25,53.25,52600.0,42.6294,42.6854,42.5734,42.5734,52600.0
2012-06-21 13:40:00,53.26,53.29,53.13,53.15,80500.0,42.5814,42.6054,42.4775,42.4935,80500.0
2012-06-21 13:50:00,53.14,53.31,53.12,53.21,61000.0,42.4855,42.6214,42.4695,42.5415,61000.0
2012-06-21 14:00:00,53.2,53.24,53.12,53.16,80900.0,42.5335,42.5654,42.4695,42.5015,80900.0
2012-06-21 14:10:00,53.16,53.19,53.05,53.05,68700.0,42.5015,42.5255,42.4135,42.4135,68700.0
2012-06-21 14:20:00,53.05,53.05,52.93,53.03,93500.0,42.4135,42.4135,42.3176,42.3975,93500.0
2012-06-21 14:30:00,53.03,53.1,53.0,53.1,98800.0,42.3975,42.4535,42.3736,42.4535,98800.0
2012-06-21 14:40:00,53.09,53.35,53.08,53.25,153300.0,42.4455,42.6534,42.4375,42.5734,153300.0
2012-06-21 14:50:00,53.24,53.34,53.22,53.31,88700.0,42.5654,42.6454,42.5495,42.6214,88700.0
2012-06-21 15:00:00,53.31,53.35,53.18,53.23,83100.0,42.6214,42.6534,42.5175,42.5575,83100.0
2012-06-21 15:10:00,53.23,53.23,53.08,53.11,122700.0,42.5575,42.5575,42.4375,42.4615,122700.0
2012-06-21 15:20:00,53.12,53.35,53.01,53.29,179600.0,42.4695,42.6534,42.3816,42.6054,179600.0
2012-06-21 15:30:00,53.29,53.35,53.21,53.25,178400.0,42.6054,42.6534,42.5415,42.5734,178400.0
2012-06-21 15:40:00,53.26,53.26,53.01,53.03,214800.0,42.5814,42.5814,42.3816,42.3975,214800.0
2012-06-21 15:50:00,53.02,53.11,52.94,53.0,407900.0,42.3896,42.4615,42.3256,42.3736,407900.0
2012-06-22 09:30:00,53.43,53.54,53.21,53.36,149400.0,42.7174,42.8053,42.5415,42.6614,149400.0
2012-06-22 09:40:00,53.35,53.46,53.19,53.27,176700.0,42.6534,42.7413,42.5255,42.5894,176700.0
2012-06-22 09:50:00,53.28,53.42,53.2,53.35,65700.0,42.5974,42.7094,42.5335,42.6534,65700.0
2012-06-22 10:00:00,53.36,53.61,53.33,53.45,66500.0,42.6614,42.8613,42.6374,42.7333,66500.0
2012-06-22 10:10:00,53.45,53.49,53.34,53.34,65600.0,42.7333,42.7653,42.6454,42.6454,65600.0
2012-06-22 10:20:00,53.36,53.4,53.03,53.06,137500.0,42.6614,42.6934,42.3975,42.4215,137500.0
2012-06-22 10:30:00,53.05,53.38,52.95,53.16,60700.0,42.4135,42.6774,42.3336,42.5015,60700.0
2012-06-22 10:40:00,53.16,53.23,52.99,53.12,67000.0,42.5015,42.5575,42.3656,42.4695,67000.0
2012-06-22 10:50:00,53.13,53.32,53.13,53.3,35100.0,42.4775,42.6294,42.4775,42.6134,35100.0
2012-06-22 11:00:00,53.29,53.42,53.23,53.35,70000.0,42.6054,42.7094,42.5575,42.6534,70000.0
2012-06-22 11:10:00,53.36,53.39,53.19,53.29,42900.0,42.6614,42.6854,42.5255,42.6054,42900.0
2012-06-22 11:20:00,53.29,53.29,53.14,53.18,29800.0,42.6054,42.6054,42.4855,42.5175,29800.0
2012-06-22 11:30:00,53.18,53.28,53.18,53.25,33300.0,42.5175,42.5974,42.5175,42.5734,33300.0
2012-06-22 11:40:00,53.25,53.39,53.25,53.36,37800.0,42.5734,42.6854,42.5734,42.6614,37800.0
2012-06-22 11:50:00,53.36,53.39,53.25,53.38,43800.0,42.6614,42.6854,42.5734,42.6774,43800.0
2012-06-22 12:00:00,53.38,53.4,53.19,53.2,56800.0,42.6774,42.6934,42.5255,42.5335,56800.0
2012-06-22 12:10:00,53.2,53.26,53.16,53.26,40400.0,42.5335,42.5814,42.5015,42.5814,40400.0
2012-06-22 12:20:00,53.24,53.29,53.11,53.11,78100.0,42.5654,42.6054,42.4615,42.4615,78100.0
2012-06-22 12:30:00,53.12,53.19,53.1,53.12,59500.0,42.4695,42.5255,42.4535,42.4695,59500.0
2012-06-22 12:40:00,53.1,53.2,53.09,53.17,86000.0,42.4535,42.5335,42.4455,42.5095,86000.0
2012-06-22 12:50:00,53.18,53.18,53.03,53.04,76900.0,42.5175,42.5175,42.3975,42.4055,76900.0
2012-06-22 13:00:00,53.04,53.09,52.98,52.98,76000.0,42.4055,42.4455,42.3576,42.3576,76000.0
2012-06-22 13:10:00,52.97,52.98,52.82,52.87,84800.0,42.3496,42.3576,42.2297,42.2696,84800.0
2012-06-22 13:20:00,52.87,53.0,52.75,52.89,118900.0,42.2696,42.3736,42.1737,42.2856,118900.0
2012-06-22 13:30:00,52.88,53.07,52.88,53.05,58200.0,42.2776,42.4295,42.2776,42.4135,58200.0
2012-06-22 13:40:00,53.05,53.09,53.0,53.02,52200.0,42.4135,42.4455,42.3736,42.3896,52200.0
2012-06-22 13:50:00,53.02,53.06,52.97,53.04,80700.0,42.3896,42.4215,42.3496,42.4055,80700.0
2012-06-22 14:00:00,53.04,53.18,53.04,53.11,79100.0,42.4055,42.5175,42.4055,42.4615,79100.0
2012-06-22 14:10:00,53.12,53.12,53.03,53.08,63400.0,42.4695,42.4695,42.3975,42.4375,63400.0
2012-06-22 14:20:00,53.08,53.2,53.06,53.19,71500.0,42.4375,42.5335,42.4215,42.5255,71500.0
2012-06-22 14:30:00,53.19,53.28,53.19,53.22,100500.0,42.5255,42.5974,42.5255,42.5495,100500.0
2012-06-22 14:40:00,53.22,53.25,53.17,53.25,74900.0,42.5495,42.5734,42.5095,42.5734,74900.0
2012-06-22 14:50:00,53.25,53.41,53.25,53.41,112500.0,42.5734,42.7014,42.5734,42.7014,112500.0
2012-06-22 15:00:00,53.41,53.46,53.34,53.38,89800.0,42.7014,42.7413,42.6454,42.6774,89800.0
2012-06-22 15:10:00,53.37,53.42,53.18,53.18,168300.0,42.6694,42.7094,42.5175,42.5175,168300.0
2012-06-22 15:20:00,53.18,53.19,53.05,53.07,204100.0,42.5175,42.5255,42.4135,42.4295,204100.0
2012-06-22 15:30:00,53.07,53.13,52.9,52.93,329400.0,42.4295,42.4775,42.2936,42.3176,329400.0
2012-06-22 15:40:00,52.92,53.09,52.9,53.04,320000.0,42.3096,42.4455,42.2936,42.4055,320000.0
2012-06-22 15:50:00,53.03,53.1,52.93,52.95,607700.0,42.3975,42.4535,42.3176,42.3336,607700.0
2012-06-25 09:30:00,51.74,52.34,51.64,51.88,114700.0,41.3662,41.8459,41.2862,41.4781,114700.0
2012-06-25 09:40:00,51.88,52.23,51.79,52.19,92800.0,41.4781,41.7579,41.4062,41.726,92800.0
2012-06-25 09:50:00,52.19,52.36,52.13,52.31,54600.0,41.726,41.8619,41.678,41.8219,54600.0
2012-06-25 10:00:00,52.32,52.44,52.15,52.15,59700.0,41.8299,41.9258,41.694,41.694,59700.0
2012-06-25 10:10:00,52.16,52.24,52.1,52.16,32800.0,41.702,41.7659,41.654,41.702,32800.0
2012-06-25 10:20:00,52.17,52.28,52.05,52.24,71300.0,41.71,41.7979,41.614,41.7659,71300.0
2012-06-25 10:30:00,52.23,52.4,52.23,52.3,65100.0,41.7579,41.8939,41.7579,41.8139,65100.0
2012-06-25 10:40:00,52.3,52.4,52.24,52.39,38600.0,41.8139,41.8939,41.7659,41.8859,38600.0
2012-06-25 10:50:00,52.39,52.47,52.36,52.44,40800.0,41.8859,41.9498,41.8619,41.9258,40800.0
2012-06-25 11:00:00,52.43,52.55,52.43,52.53,76700.0,41.9178,42.0138,41.9178,41.9978,76700.0
2012-06-25 11:10:00,52.54,52.6,52.52,52.59,63900.0,42.0058,42.0538,41.9898,42.0458,63900.0
2012-06-25 11:20:00,52.58,52.65,52.52,52.56,59100.0,42.0378,42.0937,41.9898,42.0218,59100.0
2012-06-25 11:30:00,52.55,52.55,52.41,52.44,47400.0,42.0138,42.0138,41.9019,41.9258,47400.0
2012-06-25 11:40:00,52.43,52.43,52.26,52.28,52000.0,41.9178,41.9178,41.7819,41.7979,52000.0
2012-06-25 11:50:00,52.28,52.29,51.84,51.91,220800.0,41.7979,41.8059,41.4461,41.5021,220800.0
2012-06-25 12:00:00,51.92,52.2,51.88,52.2,49600.0,41.5101,41.734,41.4781,41.734,49600.0
2012-06-25 12:10:00,52.2,52.31,52.18,52.31,28600.0,41.734,41.8219,41.718,41.8219,28600.0
2012-06-25 12:20:00,52.31,52.32,52.24,52.24,24000.0,41.8219,41.8299,41.7659,41.7659,24000.0
2012-06-25 12:30:00,52.24,52.3,52.21,52.27,18300.0,41.7659,41.8139,41.742,41.7899,18300.0
2012-06-25 12:40:00,52.26,52.27,52.14,52.14,19600.0,41.7819,41.7899,41.686,41.686,19600.0
2012-06-25 12:50:00,52.14,52.17,51.88,51.99,178200.0,41.686,41.71,41.4781,41.5661,178200.0
2012-06-25 13:00:00,51.97,52.07,51.94,52.02,40000.0,41.5501,41.63,41.5261,41.5901,40000.0
2012-06-25 13:10:00,52.02,52.02,51.96,51.98,26000.0,41.5901,41.5901,41.5421,41.5581,26000.0
2012-06-25 13:20:00,51.98,52.1,51.97,52.07,30900.0,41.5581,41.654,41.5501,41.63,30900.0
2012-06-25 13:30:00,52.07,52.13,52.0,52.13,70500.0,41.63,41.678,41.5741,41.678,70500.0
2012-06-25 13:40:00,52.14,52.16,52.07,52.12,33900.0,41.686,41.702,41.63,41.67,33900.0
2012-06-25 13:50:00,52.13,52.16,52.05,52.16,49400.0,41.678,41.702,41.614,41.702,49400.0
2012-06-25 14:00:00,52.15,52.21,52.12,52.2,52300.0,41.694,41.742,41.67,41.734,52300.0
2012-06-25 14:10:00,52.2,52.2,52.13,52.17,47800.0,41.734,41.734,41.678,41.71,47800.0
2012-06-25 14:20:00,52.18,52.18,52.07,52.07,48500.0,41.718,41.718,41.63,41.63,48500.0
2012-06-25 14:30:00,52.08,52.13,52.06,52.13,31700.0,41.638,41.678,41.622,41.678,31700.0
2012-06-25 14:40:00,52.14,52.15,52.07,52.12,71000.0,41.686,41.694,41.63,41.67,71000.0
2012-06-25 14:50:00,52.13,52.16,52.11,52.11,46200.0,41.678,41.702,41.662,41.662,46200.0
2012-06-25 15:00:00,52.11,52.28,52.09,52.22,58400.0,41.662,41.7979,41.646,41.75,58400.0
2012-06-25 15:10:00,52.22,52.32,52.19,52.3,66700.0,41.75,41.8299,41.726,41.8139,66700.0
2012-06-25 15:20:00,52.3,52.4,52.26,52.38,57400.0,41.8139,41.8939,41.7819,41.8779,57400.0
2012-06-25 15:30:00,52.38,52.41,52.27,52.41,148200.0,41.8779,41.9019,41.7899,41.9019,148200.0
2012-06-25 15:40:00,52.42,52.46,52.3,52.38,81700.0,41.9099,41.9418,41.8139,41.8779,81700.0
2012-06-25 15:50:00,52.37,52.39,52.17,52.19,323600.0,41.8699,41.8859,41.71,41.726,323600.0
2012-06-26 09:30:00,52.3,52.58,52.16,52.55,110600.0,41.8139,42.0378,41.702,42.0138,110600.0
2012-06-26 09:40:00,52.54,52.71,52.54,52.65,66700.0,42.0058,42.1417,42.0058,42.0937,66700.0
2012-06-26 09:50:00,52.64,52.85,52.63,52.81,150000.0,42.0857,42.2536,42.0777,42.2217,150000.0
2012-06-26 10:00:00,52.82,52.96,52.73,52.91,102700.0,42.2297,42.3416,42.1577,42.3016,102700.0
2012-06-26 10:10:00,52.89,52.92,52.79,52.83,157100.0,42.2856,42.3096,42.2057,42.2376,157100.0
2012-06-26 10:20:00,52.83,52.98,52.78,52.9,122500.0,42.2376,42.3576,42.1977,42.2936,122500.0
2012-06-26 10:30:00,52.9,52.96,52.65,52.93,194800.0,42.2936,42.3416,42.0937,42.3176,194800.0
2012-06-26 10:40:00,52.9,52.91,52.7,52.77,94300.0,42.2936,42.3016,42.1337,42.1897,94300.0
2012-06-26 10:50:00,52.73,52.94,52.67,52.89,70800.0,42.1577,42.3256,42.1097,42.2856,70800.0
2012-06-26 11:00:00,52.88,53.06,52.78,52.82,104400.0,42.2776,42.4215,42.1977,42.2297,104400.0
2012-06-26 11:10:00,52.81,52.88,52.74,52.82,84400.0,42.2217,42.2776,42.1657,42.2297,84400.0
2012-06-26 11:20:00,52.81,52.91,52.76,52.82,107400.0,42.2217,42.3016,42.1817,42.2297,107400.0
2012-06-26 11:30:00,52.83,52.9,52.8,52.87,48700.0,42.2376,42.2936,42.2137,42.2696,48700.0
2012-06-26 11:40:00,52.87,52.93,52.75,52.9,61600.0,42.2696,42.3176,42.1737,42.2936,61600.0
2012-06-26 11:50:00,52.92,53.01,52.9,52.91,23000.0,42.3096,42.3816,42.2936,42.3016,23000.0
2012-06-26 12:00:00,52.91,53.05,52.85,53.05,71600.0,42.3016,42.4135,42.2536,42.4135,71600.0
2012-06-26 12:10:00,53.07,53.13,52.96,53.05,54300.0,42.4295,42.4775,42.3416,42.4135,54300.0
2012-06-26 12:20:00,53.05,53.07,53.0,53.02,14700.0,42.4135,42.4295,42.3736,42.3896,14700.0
2012-06-26 12:30:00,53.01,53.28,53.01,53.17,117200.0,42.3816,42.5974,42.3816,42.5095,117200.0
2012-06-26 12:40:00,53.17,53.33,53.17,53.3,43500.0,42.5095,42.6374,42.5095,42.6134,43500.0
2012-06-26 12:50:00,53.31,53.31,53.24,53.25,43800.0,42.6214,42.6214,42.5654,42.5734,43800.0
2012-06-26 13:00:00,53.25,53.27,53.18,53.19,30800.0,42.5734,42.5894,42.5175,42.5255,30800.0
2012-06-26 13:10:00,53.19,53.23,53.18,53.18,29100.0,42.5255,42.5575,42.5175,42.5175,29100.0
2012-06-26 13:20:00,53.18,53.18,53.09,53.09,24500.0,42.5175,42.5175,42.4455,42.4455,24500.0
2012-06-26 13:30:00,53.08,53.2,53.01,53.18,30600.0,42.4375,42.5335,42.3816,42.5175,30600.0
2012-06-26 13:40:00,53.18,53.21,53.06,53.12,84200.0,42.5175,42.5415,42.4215,42.4695,84200.0
2012-06-26 13:50:00,53.13,53.14,53.04,53.07,37700.0,42.4775,42.4855,42.4055,42.4295,37700.0
2012-06-26 14:00:00,53.07,53.23,53.07,53.23,38800.0,42.4295,42.5575,42.4295,42.5575,38800.0
2012-06-26 14:10:00,53.23,53.37,53.22,53.37,67600.0,42.5575,42.6694,42.5495,42.6694,67600.0
2012-06-26 14:20:00,53.37,53.45,53.35,53.37,72600.0,42.6694,42.7333,42.6534,42.6694,72600.0
2012-06-26 14:30:00,53.37,53.42,53.29,53.36,46500.0,42.6694,42.7094,42.6054,42.6614,46500.0
2012-06-26 14:40:00,53.36,53.39,53.31,53.35,38700.0,42.6614,42.6854,42.6214,42.6534,38700.0
2012-06-26 14:50:00,53.36,53.36,53.18,53.27,74200.0,42.6614,42.6614,42.5175,42.5894,74200.0
2012-06-26 15:00:00,53.27,53.36,53.26,53.3,48900.0,42.5894,42.6614,42.5814,42.6134,48900.0
2012-06-26 15:10:00,53.31,53.37,53.25,53.28,58000.0,42.6214,42.6694,42.5734,42.5974,58000.0
2012-06-26 15:20:00,53.29,53.31,53.18,53.22,41800.0,42.6054,42.6214,42.5175,42.5495,41800.0
2012-06-26 15:30:00,53.23,53.38,53.22,53.29,60300.0,42.5575,42.6774,42.5495,42.6054,60300.0
2012-06-26 15:40:00,53.3,53.35,53.24,53.3,111200.0,42.6134,42.6534,42.5654,42.6134,111200.0
2012-06-26 15:50:00,53.3,53.3,53.11,53.13,282800.0,42.6134,42.6134,42.4615,42.4775,282800.0
2012-06-27 09:30:00,53.39,53.41,53.03,53.17,58300.0,42.6854,42.7014,42.3975,42.5095,58300.0
2012-06-27 09:40:00,53.18,53.25,52.8,52.86,46700.0,42.5175,42.5734,42.2137,42.2616,46700.0
2012-06-27 09:50:00,52.86,53.01,52.75,53.0,41300.0,42.2616,42.3816,42.1737,42.3736,41300.0
2012-06-27 10:00:00,52.97,53.02,52.82,52.97,81400.0,42.3496,42.3896,42.2297,42.3496,81400.0
2012-06-27 10:10:00,52.97,53.13,52.97,53.09,34400.0,42.3496,42.4775,42.3496,42.4455,34400.0
2012-06-27 10:20:00,53.11,53.19,53.01,53.17,37900.0,42.4615,42.5255,42.3816,42.5095,37900.0
2012-06-27 10:30:00,53.14,53.14,53.03,53.06,37700.0,42.4855,42.4855,42.3975,42.4215,37700.0
2012-06-27 10:40:00,53.08,53.08,52.94,53.0,35300.0,42.4375,42.4375,42.3256,42.3736,35300.0
2012-06-27 10:50:00,52.97,52.97,52.81,52.84,65700.0,42.3496,42.3496,42.2217,42.2456,65700.0
2012-06-27 11:00:00,52.85,52.95,52.83,52.83,45300.0,42.2536,42.3336,42.2376,42.2376,45300.0
2012-06-27 11:10:00,52.84,52.85,52.62,52.63,66900.0,42.2456,42.2536,42.0698,42.0777,66900.0
2012-06-27 11:20:00,52.62,52.71,52.56,52.71,61200.0,42.0698,42.1417,42.0218,42.1417,61200.0
2012-06-27 11:30:00,52.72,52.93,52.72,52.91,30100.0,42.1497,42.3176,42.1497,42.3016,30100.0
2012-06-27 11:40:00,52.9,52.98,52.88,52.9,42600.0,42.2936,42.3576,42.2776,42.2936,42600.0
2012-06-27 11:50:00,52.91,52.92,52.64,52.66,66000.0,42.3016,42.3096,42.0857,42.1017,66000.0
2012-06-27 12:00:00,52.66,52.99,52.66,52.99,43700.0,42.1017,42.3656,42.1017,42.3656,43700.0
2012-06-27 12:10:00,52.99,53.01,52.87,52.93,41200.0,42.3656,42.3816,42.2696,42.3176,41200.0
2012-06-27 12:20:00,52.94,52.95,52.84,52.86,22000.0,42.3256,42.3336,42.2456,42.2616,22000.0
2012-06-27 12:30:00,52.87,52.92,52.85,52.87,114700.0,42.2696,42.3096,42.2536,42.2696,114700.0
2012-06-27 12:40:00,52.87,52.93,52.87,52.93,33500.0,42.2696,42.3176,42.2696,42.3176,33500.0
2012-06-27 12:50:00,52.92,52.96,52.87,52.92,26300.0,42.3096,42.3416,42.2696,42.3096,26300.0
2012-06-27 13:00:00,52.91,52.93,52.85,52.9,32000.0,42.3016,42.3176,42.2536,42.2936,32000.0
2012-06-27 13:10:00,52.91,52.92,52.86,52.9,28700.0,42.3016,42.3096,42.2616,42.2936,28700.0
2012-06-27 13:20:00,52.9,52.9,52.84,52.88,43600.0,42.2936,42.2936,42.2456,42.2776,43600.0
2012-06-27 13:30:00,52.87,52.89,52.84,52.88,42200.0,42.2696,42.2856,42.2456,42.2776,42200.0
2012-06-27 13:40:00,52.88,52.94,52.87,52.9,64100.0,42.2776,42.3256,42.2696,42.2936,64100.0
2012-06-27 13:50:00,52.9,52.98,52.87,52.97,57600.0,42.2936,42.3576,42.2696,42.3496,57600.0
2012-06-27 14:00:00,52.96,53.0,52.9,52.93,58000.0,42.3416,42.3736,42.2936,42.3176,58000.0
2012-06-27 14:10:00,52.94,52.97,52.9,52.92,41300.0,42.3256,42.3496,42.2936,42.3096,41300.0
2012-06-27 14:20:00,52.91,53.04,52.91,53.04,72700.0,42.3016,42.4055,42.3016,42.4055,72700.0
2012-06-27 14:30:00,53.04,53.14,53.02,53.1,82200.0,42.4055,42.4855,42.3896,42.4535,82200.0
2012-06-27 14:40:00,53.11,53.14,53.07,53.13,94000.0,42.4615,42.4855,42.4295,42.4775,94000.0
2012-06-27 14:50:00,53.12,53.14,53.0,53.06,79700.0,42.4695,42.4855,42.3736,42.4215,79700.0
2012-06-27 15:00:00,53.06,53.08,53.0,53.04,52200.0,42.4215,42.4375,42.3736,42.4055,52200.0
2012-06-27 15:10:00,53.05,53.2,53.05,53.2,90000.0,42.4135,42.5335,42.4135,42.5335,90000.0
2012-06-27 15:20:00,53.19,53.27,53.19,53.22,95400.0,42.5255,42.5894,42.5255,42.5495,95400.0
2012-06-27 15:30:00,53.22,53.28,53.19,53.25,89900.0,42.5495,42.5974,42.5255,42.5734,89900.0
2012-06-27 15:40:00,53.25,53.35,53.15,53.19,141100.0,42.5734,42.6534,42.4935,42.5255,141100.0
2012-06-27 15:50:00,53.19,53.21,53.09,53.18,239000.0,42.5255,42.5415,42.4455,42.5175,239000.0
2012-06-28 09:30:00,52.62,53.2,52.62,52.72,95500.0,42.0698,42.5335,42.0698,42.1497,95500.0
2012-06-28 09:40:00,52.71,52.8,52.6,52.74,50000.0,42.1417,42.2137,42.0538,42.1657,50000.0
2012-06-28 09:50:00,52.74,52.86,52.65,52.67,57000.0,42.1657,42.2616,42.0937,42.1097,57000.0
2012-06-28 10:00:00,52.65,52.83,52.57,52.7,78700.0,42.0937,42.2376,42.0298,42.1337,78700.0
2012-06-28 10:10:00,52.71,52.81,52.62,52.81,64600.0,42.1417,42.2217,42.0698,42.2217,64600.0
2012-06-28 10:20:00,52.83,52.86,52.52,52.52,62400.0,42.2376,42.2616,41.9898,41.9898,62400.0
2012-06-28 10:30:00,52.52,52.57,52.34,52.42,49900.0,41.9898,42.0298,41.8459,41.9099,49900.0
2012-06-28 10:40:00,52.41,52.41,52.27,52.34,54200.0,41.9019,41.9019,41.7899,41.8459,54200.0
2012-06-28 10:50:00,52.36,52.47,52.34,52.46,46600.0,41.8619,41.9498,41.8459,41.9418,46600.0
2012-06-28 11:00:00,52.45,52.5,52.34,52.47,49800.0,41.9338,41.9738,41.8459,41.9498,49800.0
2012-06-28 11:10:00,52.47,52.58,52.42,52.55,57300.0,41.9498,42.0378,41.9099,42.0138,57300.0
2012-06-28 11:20:00,52.54,52.72,52.54,52.69,31800.0,42.0058,42.1497,42.0058,42.1257,31800.0
2012-06-28 11:30:00,52.68,52.78,52.68,52.75,33200.0,42.1177,42.1977,42.1177,42.1737,33200.0
2012-06-28 11:40:00,52.73,52.73,52.63,52.66,30400.0,42.1577,42.1577,42.0777,42.1017,30400.0
2012-06-28 11:50:00,52.66,52.69,52.6,52.65,47700.0,42.1017,42.1257,42.0538,42.0937,47700.0
2012-06-28 12:00:00,52.65,52.68,52.59,52.63,48500.0,42.0937,42.1177,42.0458,42.0777,48500.0
2012-06-28 12:10:00,52.65,52.65,52.53,52.54,30700.0,42.0937,42.0937,41.9978,42.0058,30700.0
2012-06-28 12:20:00,52.55,52.55,52.49,52.53,39900.0,42.0138,42.0138,41.9658,41.9978,39900.0
2012-06-28 12:30:00,52.54,52.56,52.49,52.53,21600.0,42.0058,42.0218,41.9658,41.9978,21600.0
2012-06-28 12:40:00,52.54,52.55,52.48,52.53,41200.0,42.0058,42.0138,41.9578,41.9978,41200.0
2012-06-28 12:50:00,52.53,52.67,52.53,52.65,31100.0,41.9978,42.1097,41.9978,42.0937,31100.0
2012-06-28 13:00:00,52.65,52.75,52.59,52.72,34600.0,42.0937,42.1737,42.0458,42.1497,34600.0
2012-06-28 13:10:00,52.72,52.77,52.64,52.66,42100.0,42.1497,42.1897,42.0857,42.1017,42100.0
2012-06-28 13:20:00,52.66,52.76,52.65,52.72,24200.0,42.1017,42.1817,42.0937,42.1497,24200.0
2012-06-28 13:30:00,52.72,52.72,52.63,52.65,26500.0,42.1497,42.1497,42.0777,42.0937,26500.0
2012-06-28 13:40:00,52.65,52.68,52.59,52.59,38500.0,42.0937,42.1177,42.0458,42.0458,38500.0
2012-06-28 13:50:00,52.61,52.71,52.57,52.68,36900.0,42.0618,42.1417,42.0298,42.1177,36900.0
2012-06-28 14:00:00,52.71,52.71,52.58,52.58,27300.0,42.1417,42.1417,42.0378,42.0378,27300.0
2012-06-28 14:10:00,52.59,52.59,52.45,52.52,38600.0,42.0458,42.0458,41.9338,41.9898,38600.0
2012-06-28 14:20:00,52.51,52.53,52.43,52.48,33900.0,41.9818,41.9978,41.9178,41.9578,33900.0
2012-06-28 14:30:00,52.47,52.48,52.43,52.45,56700.0,41.9498,41.9578,41.9178,41.9338,56700.0
2012-06-28 14:40:00,52.45,52.48,52.4,52.46,73400.0,41.9338,41.9578,41.8939,41.9418,73400.0
2012-06-28 14:50:00,52.46,52.6,52.42,52.59,67100.0,41.9418,42.0538,41.9099,42.0458,67100.0
2012-06-28 15:00:00,52.59,52.84,52.57,52.79,82200.0,42.0458,42.2456,42.0298,42.2057,82200.0
2012-06-28 15:10:00,52.78,52.85,52.74,52.83,86200.0,42.1977,42.2536,42.1657,42.2376,86200.0
2012-06-28 15:20:00,52.82,52.96,52.79,52.94,107000.0,42.2297,42.3416,42.2057,42.3256,107000.0
2012-06-28 15:30:00,52.95,53.41,52.9,53.35,285300.0,42.3336,42.7014,42.2936,42.6534,285300.0
2012-06-28 15:40:00,53.35,53.45,53.2,53.45,221300.0,42.6534,42.7333,42.5335,42.7333,221300.0
2012-06-28 15:50:00,53.45,53.5,53.32,53.43,295800.0,42.7333,42.7733,42.6294,42.7174,295800.0
2012-06-29 09:30:00,54.79,54.91,54.48,54.61,130000.0,43.8047,43.9006,43.5568,43.6608,130000.0
2012-06-29 09:40:00,54.59,54.64,54.37,54.43,75200.0,43.6448,43.6847,43.4689,43.5169,75200.0
2012-06-29 09:50:00,54.41,54.49,54.35,54.42,117800.0,43.5009,43.5648,43.4529,43.5089,117800.0
2012-06-29 10:00:00,54.41,54.64,54.41,54.61,53100.0,43.5009,43.6847,43.5009,43.6608,53100.0
2012-06-29 10:10:00,54.58,54.76,54.54,54.76,47200.0,43.6368,43.7807,43.6048,43.7807,47200.0
2012-06-29 10:20:00,54.76,54.78,54.66,54.71,52100.0,43.7807,43.7967,43.7007,43.7407,52100.0
2012-06-29 10:30:00,54.7,54.73,54.61,54.63,54600.0,43.7327,43.7567,43.6608,43.6768,54600.0
2012-06-29 10:40:00,54.65,54.66,54.46,54.48,48000.0,43.6927,43.7007,43.5408,43.5568,48000.0
2012-06-29 10:50:00,54.48,54.53,54.41,54.48,41100.0,43.5568,43.5968,43.5009,43.5568,41100.0
2012-06-29 11:00:00,54.47,54.5,54.3,54.36,65900.0,43.5488,43.5728,43.4129,43.4609,65900.0
2012-06-29 11:10:00,54.36,54.44,54.32,54.41,31500.0,43.4609,43.5248,43.4289,43.5009,31500.0
2012-06-29 11:20:00,54.42,54.42,54.36,54.38,27600.0,43.5089,43.5089,43.4609,43.4769,27600.0
2012-06-29 11:30:00,54.37,54.37,54.25,54.26,71200.0,43.4689,43.4689,43.3729,43.3809,71200.0
2012-06-29 11:40:00,54.26,54.28,54.18,54.2,35200.0,43.3809,43.3969,43.317,43.333,35200.0
2012-06-29 11:50:00,54.21,54.22,54.09,54.09,27900.0,43.341,43.349,43.245,43.245,27900.0
2012-06-29 12:00:00,54.1,54.18,54.1,54.15,29400.0,43.253,43.317,43.253,43.293,29400.0
2012-06-29 12:10:00,54.15,54.16,54.05,54.08,20300.0,43.293,43.301,43.213,43.237,20300.0
2012-06-29 12:20:00,54.09,54.09,54.04,54.08,16900.0,43.245,43.245,43.205,43.237,16900.0
2012-06-29 12:30:00,54.08,54.1,54.04,54.09,18500.0,43.237,43.253,43.205,43.245,18500.0
2012-06-29 12:40:00,54.07,54.09,54.01,54.04,23300.0,43.229,43.245,43.1811,43.205,23300.0
2012-06-29 12:50:00,54.03,54.18,54.01,54.18,42600.0,43.1971,43.317,43.1811,43.317,42600.0
2012-06-29 13:00:00,54.17,54.23,54.14,54.18,43500.0,43.309,43.357,43.285,43.317,43500.0
2012-06-29 13:10:00,54.19,54.22,54.15,54.18,52900.0,43.325,43.349,43.293,43.317,52900.0
2012-06-29 13:20:00,54.18,54.25,54.15,54.18,33500.0,43.317,43.3729,43.293,43.317,33500.0
2012-06-29 13:30:00,54.17,54.19,54.11,54.15,41800.0,43.309,43.325,43.261,43.293,41800.0
2012-06-29 13:40:00,54.15,54.19,54.15,54.15,34200.0,43.293,43.325,43.293,43.293,34200.0
2012-06-29 13:50:00,54.15,54.16,54.12,54.13,63200.0,43.293,43.301,43.269,43.277,63200.0
2012-06-29 14:00:00,54.13,54.16,54.0,54.01,50000.0,43.277,43.301,43.1731,43.1811,50000.0
2012-06-29 14:10:00,54.01,54.09,54.0,54.06,24900.0,43.1811,43.245,43.1731,43.221,24900.0
2012-06-29 14:20:00,54.06,54.22,54.03,54.2,40800.0,43.221,43.349,43.1971,43.333,40800.0
2012-06-29 14:30:00,54.19,54.19,54.02,54.13,65100.0,43.325,43.325,43.1891,43.277,65100.0
2012-06-29 14:40:00,54.12,54.23,54.1,54.23,69200.0,43.269,43.357,43.253,43.357,69200.0
2012-06-29 14:50:00,54.23,54.26,54.16,54.24,50300.0,43.357,43.3809,43.301,43.3649,50300.0
2012-06-29 15:00:00,54.24,54.26,54.2,54.24,41900.0,43.3649,43.3809,43.333,43.3649,41900.0
2012-06-29 15:10:00,54.25,54.25,54.21,54.24,66600.0,43.3729,43.3729,43.341,43.3649,66600.0
2012-06-29 15:20:00,54.25,54.25,54.15,54.18,94300.0,43.3729,43.3729,43.293,43.317,94300.0
2012-06-29 15:30:00,54.18,54.29,54.1,54.26,128900.0,43.317,43.4049,43.253,43.3809,128900.0
2012-06-29 15:40:00,54.25,54.57,54.24,54.56,206200.0,43.3729,43.6288,43.3649,43.6208,206200.0
2012-06-29 15:50:00,54.57,54.68,54.47,54.66,546900.0,43.6288,43.7167,43.5488,43.7007,546900.0
2012-07-02 09:30:00,54.87,54.87,54.57,54.78,62500.0,43.8686,43.8686,43.6288,43.7967,62500.0
2012-07-02 09:40:00,54.8,54.9,54.61,54.67,72700.0,43.8127,43.8926,43.6608,43.7087,72700.0
2012-07-02 09:50:00,54.66,54.85,54.58,54.58,59800.0,43.7007,43.8526,43.6368,43.6368,59800.0
2012-07-02 10:00:00,54.58,54.58,54.13,54.15,74500.0,43.6368,43.6368,43.277,43.293,74500.0
2012-07-02 10:10:00,54.16,54.27,54.13,54.24,66000.0,43.301,43.3889,43.277,43.3649,66000.0
2012-07-02 10:20:00,54.25,54.35,54.22,54.24,73800.0,43.3729,43.4529,43.349,43.3649,73800.0
2012-07-02 10:30:00,54.25,54.26,53.96,53.96,57300.0,43.3729,43.3809,43.1411,43.1411,57300.0
2012-07-02 10:40:00,53.96,54.13,53.87,54.07,66400.0,43.1411,43.277,43.0691,43.229,66400.0
2012-07-02 10:50:00,54.07,54.1,53.91,53.94,88200.0,43.229,43.253,43.1011,43.1251,88200.0
2012-07-02 11:00:00,53.93,54.01,53.88,53.93,58900.0,43.1171,43.1811,43.0771,43.1171,58900.0
2012-07-02 11:10:00,53.92,54.04,53.82,54.03,62500.0,43.1091,43.205,43.0292,43.1971,62500.0
2012-07-02 11:20:00,54.01,54.07,53.91,53.94,40300.0,43.1811,43.229,43.1011,43.1251,40300.0
2012-07-02 11:30:00,53.94,54.16,53.94,54.16,37000.0,43.1251,43.301,43.1251,43.301,37000.0
2012-07-02 11:40:00,54.16,54.22,54.13,54.14,27800.0,43.301,43.349,43.277,43.285,27800.0
2012-07-02 11:50:00,54.15,54.23,54.14,54.14,45200.0,43.293,43.357,43.285,43.285,45200.0
2012-07-02 12:00:00,54.14,54.16,54.1,54.11,24200.0,43.285,43.301,43.253,43.261,24200.0
2012-07-02 12:10:00,54.13,54.19,54.11,54.18,16700.0,43.277,43.325,43.261,43.317,16700.0
2012-07-02 12:20:00,54.17,54.34,54.15,54.33,31100.0,43.309,43.4449,43.293,43.4369,31100.0
2012-07-02 12:30:00,54.32,54.62,54.31,54.61,91700.0,43.4289,43.6688,43.4209,43.6608,91700.0
2012-07-02 12:40:00,54.61,54.77,54.61,54.77,192200.0,43.6608,43.7887,43.6608,43.7887,192200.0
2012-07-02 12:50:00,54.77,54.84,54.58,54.59,89400.0,43.7887,43.8446,43.6368,43.6448,89400.0
2012-07-02 13:00:00,54.59,54.6,54.54,54.59,20800.0,43.6448,43.6528,43.6048,43.6448,20800.0
2012-07-02 13:10:00,54.59,54.6,54.54,54.57,21700.0,43.6448,43.6528,43.6048,43.6288,21700.0
2012-07-02 13:20:00,54.56,54.6,54.54,54.59,29700.0,43.6208,43.6528,43.6048,43.6448,29700.0
2012-07-02 13:30:00,54.6,54.61,54.55,54.55,34900.0,43.6528,43.6608,43.6128,43.6128,34900.0
2012-07-02 13:40:00,54.56,54.56,54.48,54.49,18000.0,43.6208,43.6208,43.5568,43.5648,18000.0
2012-07-02 13:50:00,54.48,54.48,54.44,54.47,20900.0,43.5568,43.5568,43.5248,43.5488,20900.0
2012-07-02 14:00:00,54.47,54.48,54.36,54.44,25600.0,43.5488,43.5568,43.4609,43.5248,25600.0
2012-07-02 14:10:00,54.45,54.61,54.45,54.56,21300.0,43.5328,43.6608,43.5328,43.6208,21300.0
2012-07-02 14:20:00,54.55,54.58,54.5,54.54,19300.0,43.6128,43.6368,43.5728,43.6048,19300.0
2012-07-02 14:30:00,54.54,54.66,54.53,54.66,47000.0,43.6048,43.7007,43.5968,43.7007,47000.0
2012-07-02 14:40:00,54.66,54.86,54.64,54.76,152400.0,43.7007,43.8606,43.6847,43.7807,152400.0
2012-07-02 14:50:00,54.76,54.76,54.64,54.64,37700.0,43.7807,43.7807,43.6847,43.6847,37700.0
2012-07-02 15:00:00,54.64,54.66,54.54,54.55,43400.0,43.6847,43.7007,43.6048,43.6128,43400.0
2012-07-02 15:10:00,54.55,54.57,54.47,54.55,48300.0,43.6128,43.6288,43.5488,43.6128,48300.0
2012-07-02 15:20:00,54.53,54.59,54.53,54.55,53100.0,43.5968,43.6448,43.5968,43.6128,53100.0
2012-07-02 15:30:00,54.55,54.74,54.53,54.66,80800.0,43.6128,43.7647,43.5968,43.7007,80800.0
2012-07-02 15:40:00,54.67,54.76,54.65,54.7,82100.0,43.7087,43.7807,43.6927,43.7327,82100.0
2012-07-02 15:50:00,54.7,54.77,54.7,54.74,221800.0,43.7327,43.7887,43.7327,43.7647,221800.0
2012-07-03 09:30:00,54.59,54.72,54.54,54.58,45300.0,43.6448,43.7487,43.6048,43.6368,45300.0
2012-07-03 09:40:00,54.58,54.87,54.57,54.86,38700.0,43.6368,43.8686,43.6288,43.8606,38700.0
2012-07-03 09:50:00,54.85,55.16,54.85,55.14,116100.0,43.8526,44.1005,43.8526,44.0845,116100.0
2012-07-03 10:00:00,55.13,55.2,55.0,55.02,81800.0,44.0765,44.1325,43.9726,43.9886,81800.0
2012-07-03 10:10:00,55.02,55.04,54.97,54.97,28800.0,43.9886,44.0045,43.9486,43.9486,28800.0
2012-07-03 10:20:00,54.96,55.04,54.94,54.97,21600.0,43.9406,44.0045,43.9246,43.9486,21600.0
2012-07-03 10:30:00,54.97,55.07,54.93,55.02,76100.0,43.9486,44.0285,43.9166,43.9886,76100.0
2012-07-03 10:40:00,55.04,55.08,54.99,55.06,51500.0,44.0045,44.0365,43.9646,44.0205,51500.0
2012-07-03 10:50:00,55.06,55.09,55.05,55.05,19400.0,44.0205,44.0445,44.0125,44.0125,19400.0
2012-07-03 11:00:00,55.06,55.14,55.05,55.14,59500.0,44.0205,44.0845,44.0125,44.0845,59500.0
2012-07-03 11:10:00,55.13,55.15,55.09,55.15,29500.0,44.0765,44.0925,44.0445,44.0925,29500.0
2012-07-03 11:20:00,55.13,55.23,55.11,55.22,39300.0,44.0765,44.1565,44.0605,44.1485,39300.0
2012-07-03 11:30:00,55.22,55.34,55.2,55.31,65500.0,44.1485,44.2444,44.1325,44.2204,65500.0
2012-07-03 11:40:00,55.31,55.32,55.18,55.18,47300.0,44.2204,44.2284,44.1165,44.1165,47300.0
2012-07-03 11:50:00,55.19,55.23,55.1,55.1,57400.0,44.1245,44.1565,44.0525,44.0525,57400.0
2012-07-03 12:00:00,55.11,55.15,55.07,55.07,60400.0,44.0605,44.0925,44.0285,44.0285,60400.0
2012-07-03 12:10:00,55.08,55.1,54.99,55.01,25000.0,44.0365,44.0525,43.9646,43.9806,25000.0
2012-07-03 12:20:00,55.01,55.06,54.95,55.0,37300.0,43.9806,44.0205,43.9326,43.9726,37300.0
2012-07-03 12:30:00,55.0,55.01,54.93,55.0,34400.0,43.9726,43.9806,43.9166,43.9726,34400.0
2012-07-03 12:40:00,54.99,55.0,54.8,54.8,88800.0,43.9646,43.9726,43.8127,43.8127,88800.0
2012-07-03 12:50:00,54.82,55.1,54.81,55.1,126700.0,43.8287,44.0525,43.8207,44.0525,126700.0
2012-07-05 09:30:00,54.72,54.91,54.43,54.56,79700.0,43.7487,43.9006,43.5169,43.6208,79700.0
2012-07-05 09:40:00,54.55,54.57,54.31,54.31,55000.0,43.6128,43.6288,43.4209,43.4209,55000.0
2012-07-05 09:50:00,54.33,54.36,54.16,54.26,48600.0,43.4369,43.4609,43.301,43.3809,48600.0
2012-07-05 10:00:00,54.25,54.32,54.08,54.12,22700.0,43.3729,43.4289,43.237,43.269,22700.0
2012-07-05 10:10:00,54.13,54.34,54.13,54.3,30400.0,43.277,43.4449,43.277,43.4129,30400.0
2012-07-05 10:20:00,54.31,54.46,54.29,54.45,34400.0,43.4209,43.5408,43.4049,43.5328,34400.0
2012-07-05 10:30:00,54.45,54.55,54.43,54.51,25900.0,43.5328,43.6128,43.5169,43.5808,25900.0
2012-07-05 10:40:00,54.52,54.55,54.49,54.52,17400.0,43.5888,43.6128,43.5648,43.5888,17400.0
2012-07-05 10:50:00,54.53,54.59,54.45,54.48,24900.0,43.5968,43.6448,43.5328,43.5568,24900.0
2012-07-05 11:00:00,54.48,54.55,54.45,54.55,31900.0,43.5568,43.6128,43.5328,43.6128,31900.0
2012-07-05 11:10:00,54.56,54.59,54.49,54.56,41400.0,43.6208,43.6448,43.5648,43.6208,41400.0
2012-07-05 11:20:00,54.54,54.57,54.49,54.54,23200.0,43.6048,43.6288,43.5648,43.6048,23200.0
2012-07-05 11:30:00,54.55,54.58,54.45,54.46,93600.0,43.6128,43.6368,43.5328,43.5408,93600.0
2012-07-05 11:40:00,54.47,54.68,54.47,54.68,61000.0,43.5488,43.7167,43.5488,43.7167,61000.0
2012-07-05 11:50:00,54.67,54.68,54.62,54.66,33100.0,43.7087,43.7167,43.6688,43.7007,33100.0
2012-07-05 12:00:00,54.66,54.68,54.63,54.67,23000.0,43.7007,43.7167,43.6768,43.7087,23000.0
2012-07-05 12:10:00,54.68,54.77,54.67,54.68,13600.0,43.7167,43.7887,43.7087,43.7167,13600.0
2012-07-05 12:20:00,54.68,54.71,54.62,54.63,28500.0,43.7167,43.7407,43.6688,43.6768,28500.0
2012-07-05 12:30:00,54.64,54.65,54.53,54.56,21300.0,43.6847,43.6927,43.5968,43.6208,21300.0
2012-07-05 12:40:00,54.57,54.59,54.53,54.53,12000.0,43.6288,43.6448,43.5968,43.5968,12000.0
2012-07-05 12:50:00,54.54,54.64,54.54,54.63,7400.0,43.6048,43.6847,43.6048,43.6768,7400.0
2012-07-05 13:00:00,54.63,54.72,54.61,54.71,10200.0,43.6768,43.7487,43.6608,43.7407,10200.0
2012-07-05 13:10:00,54.71,54.73,54.65,54.69,14400.0,43.7407,43.7567,43.6927,43.7247,14400.0
2012-07-05 13:20:00,54.71,54.72,54.65,54.65,19300.0,43.7407,43.7487,43.6927,43.6927,19300.0
2012-07-05 13:30:00,54.66,54.73,54.63,54.68,14400.0,43.7007,43.7567,43.6768,43.7167,14400.0
2012-07-05 13:40:00,54.68,54.85,54.67,54.84,19200.0,43.7167,43.8526,43.7087,43.8446,19200.0
2012-07-05 13:50:00,54.83,54.88,54.82,54.84,11500.0,43.8367,43.8766,43.8287,43.8446,11500.0
2012-07-05 14:00:00,54.83,54.89,54.79,54.8,20100.0,43.8367,43.8846,43.8047,43.8127,20100.0
2012-07-05 14:10:00,54.8,54.89,54.78,54.89,24000.0,43.8127,43.8846,43.7967,43.8846,24000.0
2012-07-05 14:20:00,54.88,54.98,54.87,54.97,26500.0,43.8766,43.9566,43.8686,43.9486,26500.0
2012-07-05 14:30:00,54.96,54.96,54.85,54.89,34700.0,43.9406,43.9406,43.8526,43.8846,34700.0
2012-07-05 14:40:00,54.89,54.95,54.84,54.89,31000.0,43.8846,43.9326,43.8446,43.8846,31000.0
2012-07-05 14:50:00,54.88,54.89,54.77,54.77,40300.0,43.8766,43.8846,43.7887,43.7887,40300.0
2012-07-05 15:00:00,54.78,54.8,54.74,54.78,45900.0,43.7967,43.8127,43.7647,43.7967,45900.0
2012-07-05 15:10:00,54.78,54.8,54.68,54.68,79900.0,43.7967,43.8127,43.7167,43.7167,79900.0
2012-07-05 15:20:00,54.67,54.73,54.64,54.66,69100.0,43.7087,43.7567,43.6847,43.7007,69100.0
2012-07-05 15:30:00,54.67,54.67,54.52,54.58,75900.0,43.7087,43.7087,43.5888,43.6368,75900.0
2012-07-05 15:40:00,54.58,54.65,54.48,54.55,91900.0,43.6368,43.6927,43.5568,43.6128,91900.0
2012-07-05 15:50:00,54.55,54.55,54.45,54.52,285600.0,43.6128,43.6128,43.5328,43.5888,285600.0
2012-07-06 09:30:00,53.86,54.02,53.75,53.92,68500.0,43.0611,43.1891,42.9732,43.1091,68500.0
2012-07-06 09:40:00,53.93,53.97,53.85,53.94,82500.0,43.1171,43.1491,43.0531,43.1251,82500.0
2012-07-06 09:50:00,53.95,54.06,53.9,54.06,33700.0,43.1331,43.221,43.0931,43.221,33700.0
2012-07-06 10:00:00,54.06,54.08,53.78,53.8,24800.0,43.221,43.237,42.9972,43.0132,24800.0
2012-07-06 10:10:00,53.8,53.91,53.75,53.91,33300.0,43.0132,43.1011,42.9732,43.1011,33300.0
2012-07-06 10:20:00,53.91,54.16,53.89,53.99,43800.0,43.1011,43.301,43.0851,43.1651,43800.0
2012-07-06 10:30:00,54.0,54.1,53.93,54.1,30300.0,43.1731,43.253,43.1171,43.253,30300.0
2012-07-06 10:40:00,54.1,54.16,54.05,54.06,52800.0,43.253,43.301,43.213,43.221,52800.0
2012-07-06 10:50:00,54.06,54.1,53.99,54.02,19500.0,43.221,43.253,43.1651,43.1891,19500.0
2012-07-06 11:00:00,54.01,54.06,53.95,54.05,22600.0,43.1811,43.221,43.1331,43.213,22600.0
2012-07-06 11:10:00,54.03,54.14,54.01,54.14,35500.0,43.1971,43.285,43.1811,43.285,35500.0
2012-07-06 11:20:00,54.14,54.14,53.91,53.91,15000.0,43.285,43.285,43.1011,43.1011,15000.0
2012-07-06 11:30:00,53.87,53.92,53.82,53.91,29000.0,43.0691,43.1091,43.0292,43.1011,29000.0
2012-07-06 11:40:00,53.88,53.92,53.82,53.84,23500.0,43.0771,43.1091,43.0292,43.0451,23500.0
2012-07-06 11:50:00,53.84,53.84,53.72,53.73,30600.0,43.0451,43.0451,42.9492,42.9572,30600.0
2012-07-06 12:00:00,53.72,53.81,53.71,53.8,38600.0,42.9492,43.0212,42.9412,43.0132,38600.0
2012-07-06 12:10:00,53.78,53.82,53.71,53.81,97800.0,42.9972,43.0292,42.9412,43.0212,97800.0
2012-07-06 12:20:00,53.8,53.87,53.76,53.85,26300.0,43.0132,43.0691,42.9812,43.0531,26300.0
2012-07-06 12:30:00,53.85,53.89,53.76,53.76,18600.0,43.0531,43.0851,42.9812,42.9812,18600.0
2012-07-06 12:40:00,53.77,53.87,53.74,53.8,78200.0,42.9892,43.0691,42.9652,43.0132,78200.0
2012-07-06 12:50:00,53.81,53.86,53.78,53.79,43400.0,43.0212,43.0611,42.9972,43.0052,43400.0
2012-07-06 13:00:00,53.8,53.82,53.73,53.76,26900.0,43.0132,43.0292,42.9572,42.9812,26900.0
2012-07-06 13:10:00,53.76,53.93,53.75,53.91,35500.0,42.9812,43.1171,42.9732,43.1011,35500.0
2012-07-06 13:20:00,53.9,53.92,53.84,53.91,32000.0,43.0931,43.1091,43.0451,43.1011,32000.0
2012-07-06 13:30:00,53.91,53.99,53.9,53.98,30300.0,43.1011,43.1651,43.0931,43.1571,30300.0
2012-07-06 13:40:00,53.99,53.99,53.88,53.9,36400.0,43.1651,43.1651,43.0771,43.0931,36400.0
2012-07-06 13:50:00,53.91,53.93,53.84,53.89,18500.0,43.1011,43.1171,43.0451,43.0851,18500.0
2012-07-06 14:00:00,53.9,53.91,53.85,53.85,20200.0,43.0931,43.1011,43.0531,43.0531,20200.0
2012-07-06 14:10:00,53.84,53.87,53.8,53.83,21000.0,43.0451,43.0691,43.0132,43.0372,21000.0
2012-07-06 14:20:00,53.82,53.83,53.77,53.77,17600.0,43.0292,43.0372,42.9892,42.9892,17600.0
2012-07-06 14:30:00,53.78,53.89,53.78,53.87,19300.0,42.9972,43.0851,42.9972,43.0691,19300.0
2012-07-06 14:40:00,53.87,53.88,53.81,53.86,24600.0,43.0691,43.0771,43.0212,43.0611,24600.0
2012-07-06 14:50:00,53.85,53.92,53.82,53.88,32900.0,43.0531,43.1091,43.0292,43.0771,32900.0
2012-07-06 15:00:00,53.88,54.0,53.86,53.98,41600.0,43.0771,43.1731,43.0611,43.1571,41600.0
2012-07-06 15:10:00,53.98,54.14,53.97,54.12,39400.0,43.1571,43.285,43.1491,43.269,39400.0
2012-07-06 15:20:00,54.12,54.12,53.94,54.04,74700.0,43.269,43.269,43.1251,43.205,74700.0
2012-07-06 15:30:00,54.04,54.13,54.01,54.05,83900.0,43.205,43.277,43.1811,43.213,83900.0
2012-07-06 15:40:00,54.07,54.17,53.96,54.09,122700.0,43.229,43.309,43.1411,43.245,122700.0
2012-07-06 15:50:00,54.09,54.13,54.02,54.02,157400.0,43.245,43.277,43.1891,43.1891,157400.0
2012-07-09 09:30:00,53.89,54.18,53.89,54.06,43600.0,43.0851,43.317,43.0851,43.221,43600.0
2012-07-09 09:40:00,54.05,54.06,53.76,53.8,54200.0,43.213,43.221,42.9812,43.0132,54200.0
2012-07-09 09:50:00,53.84,53.84,53.65,53.72,19000.0,43.0451,43.0451,42.8932,42.9492,19000.0
2012-07-09 10:00:00,53.73,53.75,53.64,53.68,63400.0,42.9572,42.9732,42.8852,42.9172,63400.0
2012-07-09 10:10:00,53.68,53.73,53.59,53.6,51400.0,42.9172,42.9572,42.8453,42.8533,51400.0
2012-07-09 10:20:00,53.6,53.62,53.49,53.49,42300.0,42.8533,42.8693,42.7653,42.7653,42300.0
2012-07-09 10:30:00,53.49,53.55,53.46,53.52,32800.0,42.7653,42.8133,42.7413,42.7893,32800.0
2012-07-09 10:40:00,53.51,53.68,53.51,53.68,48200.0,42.7813,42.9172,42.7813,42.9172,48200.0
2012-07-09 10:50:00,53.69,53.75,53.68,53.74,20300.0,42.9252,42.9732,42.9172,42.9652,20300.0
2012-07-09 11:00:00,53.74,53.77,53.7,53.73,14000.0,42.9652,42.9892,42.9332,42.9572,14000.0
2012-07-09 11:10:00,53.72,53.73,53.66,53.71,42500.0,42.9492,42.9572,42.9012,42.9412,42500.0
2012-07-09 11:20:00,53.71,53.78,53.68,53.76,27500.0,42.9412,42.9972,42.9172,42.9812,27500.0
2012-07-09 11:30:00,53.75,53.78,53.66,53.69,24000.0,42.9732,42.9972,42.9012,42.9252,24000.0
2012-07-09 11:40:00,53.68,53.81,53.66,53.79,24900.0,42.9172,43.0212,42.9012,43.0052,24900.0
2012-07-09 11:50:00,53.77,53.77,53.65,53.68,19000.0,42.9892,42.9892,42.8932,42.9172,19000.0
2012-07-09 12:00:00,53.68,53.78,53.67,53.75,14600.0,42.9172,42.9972,42.9092,42.9732,14600.0
2012-07-09 12:10:00,53.75,53.8,53.74,53.79,15300.0,42.9732,43.0132,42.9652,43.0052,15300.0
2012-07-09 12:20:00,53.81,53.88,53.81,53.85,20000.0,43.0212,43.0771,43.0212,43.0531,20000.0
2012-07-09 12:30:00,53.85,53.89,53.83,53.88,10200.0,43.0531,43.0851,43.0372,43.0771,10200.0
2012-07-09 12:40:00,53.88,53.88,53.8,53.86,13400.0,43.0771,43.0771,43.0132,43.0611,13400.0
2012-07-09 12:50:00,53.87,53.89,53.78,53.78,24000.0,43.0691,43.0851,42.9972,42.9972,24000.0
2012-07-09 13:00:00,53.78,53.82,53.73,53.76,23200.0,42.9972,43.0292,42.9572,42.9812,23200.0
2012-07-09 13:10:00,53.77,53.82,53.75,53.82,20100.0,42.9892,43.0292,42.9732,43.0292,20100.0
2012-07-09 13:20:00,53.83,53.95,53.82,53.94,29400.0,43.0372,43.1331,43.0292,43.1251,29400.0
2012-07-09 13:30:00,53.95,54.0,53.93,53.98,30600.0,43.1331,43.1731,43.1171,43.1571,30600.0
2012-07-09 13:40:00,53.99,54.21,53.99,54.19,86700.0,43.1651,43.341,43.1651,43.325,86700.0
2012-07-09 13:50:00,54.19,54.21,54.14,54.18,40500.0,43.325,43.341,43.285,43.317,40500.0
2012-07-09 14:00:00,54.17,54.25,54.16,54.19,61200.0,43.309,43.3729,43.301,43.325,61200.0
2012-07-09 14:10:00,54.2,54.24,54.14,54.15,46300.0,43.333,43.3649,43.285,43.293,46300.0
2012-07-09 14:20:00,54.14,54.15,54.07,54.08,33900.0,43.285,43.293,43.229,43.237,33900.0
2012-07-09 14:30:00,54.08,54.1,54.05,54.05,32200.0,43.237,43.253,43.213,43.213,32200.0
2012-07-09 14:40:00,54.05,54.06,53.92,53.93,21800.0,43.213,43.221,43.1091,43.1171,21800.0
2012-07-09 14:50:00,53.94,54.01,53.92,53.98,21900.0,43.1251,43.1811,43.1091,43.1571,21900.0
2012-07-09 15:00:00,53.98,54.06,53.97,54.03,38900.0,43.1571,43.221,43.1491,43.1971,38900.0
2012-07-09 15:10:00,54.04,54.06,53.97,54.0,28100.0,43.205,43.221,43.1491,43.1731,28100.0
2012-07-09 15:20:00,53.99,54.08,53.96,54.05,34500.0,43.1651,43.237,43.1411,43.213,34500.0
2012-07-09 15:30:00,54.05,54.1,53.99,54.05,51600.0,43.213,43.253,43.1651,43.213,51600.0
2012-07-09 15:40:00,54.06,54.27,54.05,54.27,71300.0,43.221,43.3889,43.213,43.3889,71300.0
2012-07-09 15:50:00,54.26,54.28,54.21,54.23,151900.0,43.3809,43.3969,43.341,43.357,151900.0
2012-07-10 09:30:00,53.8,54.75,53.77,54.63,137600.0,43.0132,43.7727,42.9892,43.6768,137600.0
2012-07-10 09:40:00,54.62,54.84,54.54,54.79,81600.0,43.6688,43.8446,43.6048,43.8047,81600.0
2012-07-10 09:50:00,54.81,54.81,54.7,54.72,123000.0,43.8207,43.8207,43.7327,43.7487,123000.0
2012-07-10 10:00:00,54.7,54.72,54.45,54.45,53400.0,43.7327,43.7487,43.5328,43.5328,53400.0
2012-07-10 10:10:00,54.45,54.54,54.45,54.45,50500.0,43.5328,43.6048,43.5328,43.5328,50500.0
2012-07-10 10:20:00,54.45,54.69,54.45,54.63,35800.0,43.5328,43.7247,43.5328,43.6768,35800.0
2012-07-10 10:30:00,54.63,54.65,54.45,54.45,28600.0,43.6768,43.6927,43.5328,43.5328,28600.0
2012-07-10 10:40:00,54.45,54.48,54.36,54.36,46300.0,43.5328,43.5568,43.4609,43.4609,46300.0
2012-07-10 10:50:00,54.34,54.46,54.26,54.35,48900.0,43.4449,43.5408,43.3809,43.4529,48900.0
2012-07-10 11:00:00,54.35,54.36,54.22,54.24,21900.0,43.4529,43.4609,43.349,43.3649,21900.0
2012-07-10 11:10:00,54.19,54.29,54.18,54.24,16500.0,43.325,43.4049,43.317,43.3649,16500.0
2012-07-10 11:20:00,54.23,54.24,54.07,54.08,32800.0,43.357,43.3649,43.229,43.237,32800.0
2012-07-10 11:30:00,54.07,54.2,54.01,54.2,30300.0,43.229,43.333,43.1811,43.333,30300.0
2012-07-10 11:40:00,54.17,54.23,54.13,54.18,15200.0,43.309,43.357,43.277,43.317,15200.0
2012-07-10 11:50:00,54.17,54.23,54.12,54.12,19600.0,43.309,43.357,43.269,43.269,19600.0
2012-07-10 12:00:00,54.13,54.15,54.09,54.09,21200.0,43.277,43.293,43.245,43.245,21200.0
2012-07-10 12:10:00,54.09,54.09,53.99,54.01,18100.0,43.245,43.245,43.1651,43.1811,18100.0
2012-07-10 12:20:00,54.01,54.02,53.92,53.95,21200.0,43.1811,43.1891,43.1091,43.1331,21200.0
2012-07-10 12:30:00,53.93,54.02,53.93,54.02,12500.0,43.1171,43.1891,43.1171,43.1891,12500.0
2012-07-10 12:40:00,54.02,54.05,53.97,54.01,42400.0,43.1891,43.213,43.1491,43.1811,42400.0
2012-07-10 12:50:00,54.0,54.03,53.98,53.98,12900.0,43.1731,43.1971,43.1571,43.1571,12900.0
2012-07-10 13:00:00,53.98,54.01,53.95,53.98,13100.0,43.1571,43.1811,43.1331,43.1571,13100.0
2012-07-10 13:10:00,53.98,54.06,53.96,54.04,9000.0,43.1571,43.221,43.1411,43.205,9000.0
2012-07-10 13:20:00,54.04,54.05,53.86,53.9,39000.0,43.205,43.213,43.0611,43.0931,39000.0
2012-07-10 13:30:00,53.92,53.93,53.76,53.77,29800.0,43.1091,43.1171,42.9812,42.9892,29800.0
2012-07-10 13:40:00,53.77,53.81,53.74,53.77,20400.0,42.9892,43.0212,42.9652,42.9892,20400.0
2012-07-10 13:50:00,53.76,53.87,53.76,53.81,19000.0,42.9812,43.0691,42.9812,43.0212,19000.0
2012-07-10 14:00:00,53.81,53.85,53.78,53.81,22900.0,43.0212,43.0531,42.9972,43.0212,22900.0
2012-07-10 14:10:00,53.82,53.82,53.61,53.63,38000.0,43.0292,43.0292,42.8613,42.8773,38000.0
2012-07-10 14:20:00,53.65,53.7,53.62,53.7,40900.0,42.8932,42.9332,42.8693,42.9332,40900.0
2012-07-10 14:30:00,53.71,53.71,53.55,53.65,33100.0,42.9412,42.9412,42.8133,42.8932,33100.0
2012-07-10 14:40:00,53.66,53.69,53.6,53.66,40300.0,42.9012,42.9252,42.8533,42.9012,40300.0
2012-07-10 14:50:00,53.66,53.69,53.5,53.62,89300.0,42.9012,42.9252,42.7733,42.8693,89300.0
2012-07-10 15:00:00,53.61,53.74,53.6,53.64,60800.0,42.8613,42.9652,42.8533,42.8852,60800.0
2012-07-10 15:10:00,53.63,53.68,53.49,53.52,79000.0,42.8773,42.9172,42.7653,42.7893,79000.0
2012-07-10 15:20:00,53.52,53.57,53.31,53.33,97100.0,42.7893,42.8293,42.6214,42.6374,97100.0
2012-07-10 15:30:00,53.33,53.43,53.31,53.36,75600.0,42.6374,42.7174,42.6214,42.6614,75600.0
2012-07-10 15:40:00,53.35,53.53,53.3,53.45,138200.0,42.6534,42.7973,42.6134,42.7333,138200.0
2012-07-10 15:50:00,53.45,53.63,53.45,53.55,166700.0,42.7333,42.8773,42.7333,42.8133,166700.0
2012-07-11 09:30:00,53.6,54.0,53.35,53.51,44200.0,42.8533,43.1731,42.6534,42.7813,44200.0
2012-07-11 09:40:00,53.52,53.63,53.34,53.55,48100.0,42.7893,42.8773,42.6454,42.8133,48100.0
2012-07-11 09:50:00,53.56,53.76,53.55,53.62,52000.0,42.8213,42.9812,42.8133,42.8693,52000.0
2012-07-11 10:00:00,53.62,53.71,53.49,53.58,56600.0,42.8693,42.9412,42.7653,42.8373,56600.0
2012-07-11 10:10:00,53.58,53.62,53.43,53.45,41100.0,42.8373,42.8693,42.7174,42.7333,41100.0
2012-07-11 10:20:00,53.47,53.51,53.25,53.26,68500.0,42.7493,42.7813,42.5734,42.5814,68500.0
2012-07-11 10:30:00,53.26,53.32,53.23,53.29,54300.0,42.5814,42.6294,42.5575,42.6054,54300.0
2012-07-11 10:40:00,53.29,53.41,53.29,53.32,65600.0,42.6054,42.7014,42.6054,42.6294,65600.0
2012-07-11 10:50:00,53.32,53.42,53.27,53.39,68600.0,42.6294,42.7094,42.5894,42.6854,68600.0
2012-07-11 11:00:00,53.38,53.77,53.37,53.71,114400.0,42.6774,42.9892,42.6694,42.9412,114400.0
2012-07-11 11:10:00,53.69,53.74,53.59,53.62,32800.0,42.9252,42.9652,42.8453,42.8693,32800.0
2012-07-11 11:20:00,53.63,53.77,53.62,53.7,56700.0,42.8773,42.9892,42.8693,42.9332,56700.0
2012-07-11 11:30:00,53.71,53.88,53.71,53.84,32500.0,42.9412,43.0771,42.9412,43.0451,32500.0
2012-07-11 11:40:00,53.84,53.93,53.78,53.92,30900.0,43.0451,43.1171,42.9972,43.1091,30900.0
2012-07-11 11:50:00,53.92,54.04,53.91,53.98,40500.0,43.1091,43.205,43.1011,43.1571,40500.0
2012-07-11 12:00:00,53.98,54.12,53.98,54.05,52600.0,43.1571,43.269,43.1571,43.213,52600.0
2012-07-11 12:10:00,54.04,54.13,53.99,54.1,38800.0,43.205,43.277,43.1651,43.253,38800.0
2012-07-11 12:20:00,54.1,54.14,54.07,54.11,34600.0,43.253,43.285,43.229,43.261,34600.0
2012-07-11 12:30:00,54.1,54.22,54.09,54.21,44300.0,43.253,43.349,43.245,43.341,44300.0
2012-07-11 12:40:00,54.21,54.27,54.15,54.25,43500.0,43.341,43.3889,43.293,43.3729,43500.0
2012-07-11 12:50:00,54.27,54.31,54.21,54.28,41700.0,43.3889,43.4209,43.341,43.3969,41700.0
2012-07-11 13:00:00,54.27,54.27,54.15,54.17,32600.0,43.3889,43.3889,43.293,43.309,32600.0
2012-07-11 13:10:00,54.17,54.21,54.08,54.08,33800.0,43.309,43.341,43.237,43.237,33800.0
2012-07-11 13:20:00,54.09,54.24,54.07,54.24,43200.0,43.245,43.3649,43.229,43.3649,43200.0
2012-07-11 13:30:00,54.25,54.32,54.2,54.31,37100.0,43.3729,43.4289,43.333,43.4209,37100.0
2012-07-11 13:40:00,54.32,54.36,54.26,54.36,56400.0,43.4289,43.4609,43.3809,43.4609,56400.0
2012-07-11 13:50:00,54.36,54.39,54.25,54.25,111300.0,43.4609,43.4849,43.3729,43.3729,111300.0
2012-07-11 14:00:00,54.25,54.37,53.98,54.11,252400.0,43.3729,43.4689,43.1571,43.261,252400.0
2012-07-11 14:10:00,54.12,54.2,53.98,54.1,109500.0,43.269,43.333,43.1571,43.253,109500.0
2012-07-11 14:20:00,54.08,54.13,53.83,53.9,62000.0,43.237,43.277,43.0372,43.0931,62000.0
2012-07-11 14:30:00,53.88,53.9,53.82,53.84,80900.0,43.0771,43.0931,43.0292,43.0451,80900.0
2012-07-11 14:40:00,53.83,53.94,53.82,53.86,78400.0,43.0372,43.1251,43.0292,43.0611,78400.0
2012-07-11 14:50:00,53.88,53.92,53.79,53.8,65100.0,43.0771,43.1091,43.0052,43.0132,65100.0
2012-07-11 15:00:00,53.8,53.92,53.8,53.85,86500.0,43.0132,43.1091,43.0132,43.0531,86500.0
2012-07-11 15:10:00,53.84,53.86,53.7,53.78,67800.0,43.0451,43.0611,42.9332,42.9972,67800.0
2012-07-11 15:20:00,53.76,53.84,53.64,53.76,70400.0,42.9812,43.0451,42.8852,42.9812,70400.0
2012-07-11 15:30:00,53.75,53.86,53.71,53.85,81800.0,42.9732,43.0611,42.9412,43.0531,81800.0
2012-07-11 15:40:00,53.84,54.15,53.83,54.13,141300.0,43.0451,43.293,43.0372,43.277,141300.0
2012-07-11 15:50:00,54.13,54.2,54.0,54.03,278700.0,43.277,43.333,43.1731,43.1971,278700.0
2012-07-12 09:30:00,53.53,53.57,52.88,53.06,94400.0,42.7973,42.8293,42.2776,42.4215,94400.0
2012-07-12 09:40:00,53.08,53.18,52.93,53.0,193100.0,42.4375,42.5175,42.3176,42.3736,193100.0
2012-07-12 09:50:00,53.0,53.25,52.98,53.25,75100.0,42.3736,42.5734,42.3576,42.5734,75100.0
2012-07-12 10:00:00,53.25,53.35,53.17,53.34,65700.0,42.5734,42.6534,42.5095,42.6454,65700.0
2012-07-12 10:10:00,53.34,53.35,53.26,53.3,49400.0,42.6454,42.6534,42.5814,42.6134,49400.0
2012-07-12 10:20:00,53.3,53.34,53.22,53.3,32800.0,42.6134,42.6454,42.5495,42.6134,32800.0
2012-07-12 10:30:00,53.28,53.43,53.26,53.3,77800.0,42.5974,42.7174,42.5814,42.6134,77800.0
2012-07-12 10:40:00,53.29,53.33,53.25,53.32,42400.0,42.6054,42.6374,42.5734,42.6294,42400.0
2012-07-12 10:50:00,53.31,53.34,53.25,53.33,41200.0,42.6214,42.6454,42.5734,42.6374,41200.0
2012-07-12 11:00:00,53.32,53.42,53.29,53.37,30200.0,42.6294,42.7094,42.6054,42.6694,30200.0
2012-07-12 11:10:00,53.37,53.37,53.29,53.3,28300.0,42.6694,42.6694,42.6054,42.6134,28300.0
2012-07-12 11:20:00,53.3,53.36,53.28,53.3,61500.0,42.6134,42.6614,42.5974,42.6134,61500.0
2012-07-12 11:30:00,53.3,53.34,53.24,53.25,35900.0,42.6134,42.6454,42.5654,42.5734,35900.0
2012-07-12 11:40:00,53.25,53.33,53.25,53.31,20800.0,42.5734,42.6374,42.5734,42.6214,20800.0
2012-07-12 11:50:00,53.31,53.38,53.3,53.35,28200.0,42.6214,42.6774,42.6134,42.6534,28200.0
2012-07-12 12:00:00,53.35,53.39,53.32,53.34,23700.0,42.6534,42.6854,42.6294,42.6454,23700.0
2012-07-12 12:10:00,53.33,53.36,53.29,53.34,33600.0,42.6374,42.6614,42.6054,42.6454,33600.0
2012-07-12 12:20:00,53.33,53.38,53.3,53.35,25900.0,42.6374,42.6774,42.6134,42.6534,25900.0
2012-07-12 12:30:00,53.35,53.4,53.29,53.36,28500.0,42.6534,42.6934,42.6054,42.6614,28500.0
2012-07-12 12:40:00,53.37,53.42,53.35,53.42,30300.0,42.6694,42.7094,42.6534,42.7094,30300.0
2012-07-12 12:50:00,53.42,53.46,53.39,53.44,20200.0,42.7094,42.7413,42.6854,42.7253,20200.0
2012-07-12 13:00:00,53.45,53.53,53.42,53.51,62600.0,42.7333,42.7973,42.7094,42.7813,62600.0
2012-07-12 13:10:00,53.5,53.57,53.46,53.49,46600.0,42.7733,42.8293,42.7413,42.7653,46600.0
2012-07-12 13:20:00,53.48,53.62,53.48,53.5,38600.0,42.7573,42.8693,42.7573,42.7733,38600.0
2012-07-12 13:30:00,53.51,53.58,53.49,53.52,22700.0,42.7813,42.8373,42.7653,42.7893,22700.0
2012-07-12 13:40:00,53.52,53.64,53.49,53.53,51700.0,42.7893,42.8852,42.7653,42.7973,51700.0
2012-07-12 13:50:00,53.53,53.55,53.33,53.36,37900.0,42.7973,42.8133,42.6374,42.6614,37900.0
2012-07-12 14:00:00,53.37,53.52,53.34,53.52,37200.0,42.6694,42.7893,42.6454,42.7893,37200.0
2012-07-12 14:10:00,53.52,53.57,53.42,53.48,50300.0,42.7893,42.8293,42.7094,42.7573,50300.0
2012-07-12 14:20:00,53.48,53.55,53.45,53.49,22800.0,42.7573,42.8133,42.7333,42.7653,22800.0
2012-07-12 14:30:00,53.49,53.62,53.48,53.6,55400.0,42.7653,42.8693,42.7573,42.8533,55400.0
2012-07-12 14:40:00,53.61,53.69,53.47,53.48,84700.0,42.8613,42.9252,42.7493,42.7573,84700.0
2012-07-12 14:50:00,53.48,53.63,53.48,53.6,39300.0,42.7573,42.8773,42.7573,42.8533,39300.0
2012-07-12 15:00:00,53.59,53.64,53.53,53.59,43700.0,42.8453,42.8852,42.7973,42.8453,43700.0
2012-07-12 15:10:00,53.58,53.68,53.46,53.52,52000.0,42.8373,42.9172,42.7413,42.7893,52000.0
2012-07-12 15:20:00,53.51,53.64,53.47,53.5,109000.0,42.7813,42.8852,42.7493,42.7733,109000.0
2012-07-12 15:30:00,53.49,53.58,53.42,53.46,79600.0,42.7653,42.8373,42.7094,42.7413,79600.0
2012-07-12 15:40:00,53.46,53.58,53.38,53.47,110500.0,42.7413,42.8373,42.6774,42.7493,110500.0
2012-07-12 15:50:00,53.47,53.47,53.32,53.37,303200.0,42.7493,42.7493,42.6294,42.6694,303200.0
2012-07-13 09:30:00,53.47,53.73,53.29,53.72,56100.0,42.7493,42.9572,42.6054,42.9492,56100.0
2012-07-13 09:40:00,53.73,54.0,53.69,53.99,61800.0,42.9572,43.1731,42.9252,43.1651,61800.0
2012-07-13 09:50:00,53.99,54.11,53.92,54.05,85100.0,43.1651,43.261,43.1091,43.213,85100.0
2012-07-13 10:00:00,54.06,54.1,53.82,54.06,168400.0,43.221,43.253,43.0292,43.221,168400.0
2012-07-13 10:10:00,54.06,54.06,53.86,53.88,47600.0,43.221,43.221,43.0611,43.0771,47600.0
2012-07-13 10:20:00,53.88,53.88,53.78,53.81,35100.0,43.0771,43.0771,42.9972,43.0212,35100.0
2012-07-13 10:30:00,53.82,53.91,53.78,53.83,22700.0,43.0292,43.1011,42.9972,43.0372,22700.0
2012-07-13 10:40:00,53.82,53.91,53.8,53.87,30400.0,43.0292,43.1011,43.0132,43.0691,30400.0
2012-07-13 10:50:00,53.86,53.93,53.86,53.9,27400.0,43.0611,43.1171,43.0611,43.0931,27400.0
2012-07-13 11:00:00,53.91,54.01,53.91,54.01,56300.0,43.1011,43.1811,43.1011,43.1811,56300.0
2012-07-13 11:10:00,54.01,54.11,54.0,54.11,19800.0,43.1811,43.261,43.1731,43.261,19800.0
2012-07-13 11:20:00,54.1,54.18,54.05,54.12,55300.0,43.253,43.317,43.213,43.269,55300.0
2012-07-13 11:30:00,54.14,54.19,54.12,54.19,14900.0,43.285,43.325,43.269,43.325,14900.0
2012-07-13 11:40:00,54.19,54.24,54.16,54.16,25200.0,43.325,43.3649,43.301,43.301,25200.0
2012-07-13 11:50:00,54.16,54.22,54.16,54.22,17700.0,43.301,43.349,43.301,43.349,17700.0
2012-07-13 12:00:00,54.22,54.23,54.19,54.2,25500.0,43.349,43.357,43.325,43.333,25500.0
2012-07-13 12:10:00,54.2,54.21,54.16,54.17,16100.0,43.333,43.341,43.301,43.309,16100.0
2012-07-13 12:20:00,54.18,54.21,54.14,54.18,34900.0,43.317,43.341,43.285,43.317,34900.0
2012-07-13 12:30:00,54.18,54.22,54.18,54.22,27300.0,43.317,43.349,43.317,43.349,27300.0
2012-07-13 12:40:00,54.2,54.21,54.15,54.19,28900.0,43.333,43.341,43.293,43.325,28900.0
2012-07-13 12:50:00,54.19,54.22,54.16,54.16,37100.0,43.325,43.349,43.301,43.301,37100.0
2012-07-13 13:00:00,54.16,54.16,54.12,54.12,25600.0,43.301,43.301,43.269,43.269,25600.0
2012-07-13 13:10:00,54.12,54.18,54.08,54.12,26800.0,43.269,43.317,43.237,43.269,26800.0
2012-07-13 13:20:00,54.12,54.13,54.07,54.11,23900.0,43.269,43.277,43.229,43.261,23900.0
2012-07-13 13:30:00,54.13,54.14,54.09,54.12,34200.0,43.277,43.285,43.245,43.269,34200.0
2012-07-13 13:40:00,54.12,54.19,54.11,54.15,17800.0,43.269,43.325,43.261,43.293,17800.0
2012-07-13 13:50:00,54.16,54.24,54.16,54.2,23300.0,43.301,43.3649,43.301,43.333,23300.0
2012-07-13 14:00:00,54.19,54.22,54.12,54.14,23800.0,43.325,43.349,43.269,43.285,23800.0
2012-07-13 14:10:00,54.14,54.19,54.07,54.18,48700.0,43.285,43.325,43.229,43.317,48700.0
2012-07-13 14:20:00,54.19,54.28,54.19,54.24,33300.0,43.325,43.3969,43.325,43.3649,33300.0
2012-07-13 14:30:00,54.24,54.31,54.24,54.26,24600.0,43.3649,43.4209,43.3649,43.3809,24600.0
2012-07-13 14:40:00,54.26,54.3,54.25,54.29,19300.0,43.3809,43.4129,43.3729,43.4049,19300.0
2012-07-13 14:50:00,54.29,54.33,54.28,54.32,29500.0,43.4049,43.4369,43.3969,43.4289,29500.0
2012-07-13 15:00:00,54.32,54.52,54.32,54.52,58900.0,43.4289,43.5888,43.4289,43.5888,58900.0
2012-07-13 15:10:00,54.51,54.58,54.4,54.4,89800.0,43.5808,43.6368,43.4929,43.4929,89800.0
2012-07-13 15:20:00,54.4,54.43,54.37,54.38,49300.0,43.4929,43.5169,43.4689,43.4769,49300.0
2012-07-13 15:30:00,54.37,54.44,54.34,54.38,61300.0,43.4689,43.5248,43.4449,43.4769,61300.0
2012-07-13 15:40:00,54.38,54.5,54.35,54.38,146700.0,43.4769,43.5728,43.4529,43.4769,146700.0
2012-07-13 15:50:00,54.39,54.42,54.31,54.4,360000.0,43.4849,43.5089,43.4209,43.4929,360000.0
2012-07-16 09:30:00,54.04,54.99,54.04,54.87,298200.0,43.205,43.9646,43.205,43.8686,298200.0
2012-07-16 09:40:00,54.87,54.9,54.73,54.81,166700.0,43.8686,43.8926,43.7567,43.8207,166700.0
2012-07-16 09:50:00,54.82,54.94,54.74,54.88,142700.0,43.8287,43.9246,43.7647,43.8766,142700.0
2012-07-16 10:00:00,54.87,55.27,54.8,55.24,275100.0,43.8686,44.1884,43.8127,44.1644,275100.0
2012-07-16 10:10:00,55.24,55.31,55.09,55.25,115700.0,44.1644,44.2204,44.0445,44.1724,115700.0
2012-07-16 10:20:00,55.26,55.48,55.24,55.45,85900.0,44.1804,44.3563,44.1644,44.3323,85900.0
2012-07-16 10:30:00,55.43,55.44,55.19,55.4,93400.0,44.3164,44.3243,44.1245,44.2924,93400.0
2012-07-16 10:40:00,55.4,55.6,55.36,55.51,95900.0,44.2924,44.4523,44.2604,44.3803,95900.0
2012-07-16 10:50:00,55.51,55.59,55.47,55.58,76800.0,44.3803,44.4443,44.3483,44.4363,76800.0
2012-07-16 11:00:00,55.58,55.6,55.47,55.6,88200.0,44.4363,44.4523,44.3483,44.4523,88200.0
2012-07-16 11:10:00,55.61,55.79,55.61,55.77,94200.0,44.4603,44.6042,44.4603,44.5882,94200.0
2012-07-16 11:20:00,55.75,55.76,55.66,55.73,53400.0,44.5722,44.5802,44.5002,44.5562,53400.0
2012-07-16 11:30:00,55.71,55.78,55.7,55.73,60100.0,44.5402,44.5962,44.5322,44.5562,60100.0
2012-07-16 11:40:00,55.73,55.79,55.64,55.75,57300.0,44.5562,44.6042,44.4842,44.5722,57300.0
2012-07-16 11:50:00,55.76,55.8,55.66,55.7,64500.0,44.5802,44.6122,44.5002,44.5322,64500.0
2012-07-16 12:00:00,55.7,55.75,55.7,55.71,45100.0,44.5322,44.5722,44.5322,44.5402,45100.0
2012-07-16 12:10:00,55.71,55.72,55.39,55.45,68800.0,44.5402,44.5482,44.2844,44.3323,68800.0
2012-07-16 12:20:00,55.45,55.45,55.31,55.35,69900.0,44.3323,44.3323,44.2204,44.2524,69900.0
2012-07-16 12:30:00,55.33,55.52,55.32,55.5,92300.0,44.2364,44.3883,44.2284,44.3723,92300.0
2012-07-16 12:40:00,55.51,55.57,55.5,55.56,37600.0,44.3803,44.4283,44.3723,44.4203,37600.0
2012-07-16 12:50:00,55.54,55.67,55.53,55.65,43400.0,44.4043,44.5082,44.3963,44.4922,43400.0
2012-07-16 13:00:00,55.65,55.79,55.63,55.79,54200.0,44.4922,44.6042,44.4763,44.6042,54200.0
2012-07-16 13:10:00,55.78,55.8,55.57,55.61,72400.0,44.5962,44.6122,44.4283,44.4603,72400.0
2012-07-16 13:20:00,55.61,55.66,55.57,55.66,45600.0,44.4603,44.5002,44.4283,44.5002,45600.0
2012-07-16 13:30:00,55.65,55.76,55.61,55.62,46000.0,44.4922,44.5802,44.4603,44.4683,46000.0
2012-07-16 13:40:00,55.6,55.66,55.55,55.6,128200.0,44.4523,44.5002,44.4123,44.4523,128200.0
2012-07-16 13:50:00,55.59,55.6,55.55,55.57,54200.0,44.4443,44.4523,44.4123,44.4283,54200.0
2012-07-16 14:00:00,55.56,55.6,55.54,55.58,100300.0,44.4203,44.4523,44.4043,44.4363,100300.0
2012-07-16 14:10:00,55.58,55.68,55.57,55.66,143900.0,44.4363,44.5162,44.4283,44.5002,143900.0
2012-07-16 14:20:00,55.67,55.71,55.63,55.7,50200.0,44.5082,44.5402,44.4763,44.5322,50200.0
2012-07-16 14:30:00,55.71,55.74,55.56,55.58,105300.0,44.5402,44.5642,44.4203,44.4363,105300.0
2012-07-16 14:40:00,55.6,55.61,55.55,55.59,107200.0,44.4523,44.4603,44.4123,44.4443,107200.0
2012-07-16 14:50:00,55.6,55.6,55.49,55.52,69500.0,44.4523,44.4523,44.3643,44.3883,69500.0
2012-07-16 15:00:00,55.52,55.53,55.47,55.49,82100.0,44.3883,44.3963,44.3483,44.3643,82100.0
2012-07-16 15:10:00,55.5,55.52,55.45,55.51,124800.0,44.3723,44.3883,44.3323,44.3803,124800.0
2012-07-16 15:20:00,55.52,55.52,55.36,55.37,141300.0,44.3883,44.3883,44.2604,44.2684,141300.0
2012-07-16 15:30:00,55.37,55.38,55.07,55.08,243500.0,44.2684,44.2764,44.0285,44.0365,243500.0
2012-07-16 15:40:00,55.09,55.1,54.93,55.09,255000.0,44.0445,44.0525,43.9166,44.0445,255000.0
2012-07-16 15:50:00,55.1,55.18,55.05,55.1,415500.0,44.0525,44.1165,44.0125,44.0525,415500.0
2012-07-17 09:30:00,55.65,55.65,55.29,55.29,86600.0,44.4922,44.4922,44.2044,44.2044,86600.0
2012-07-17 09:40:00,55.29,55.33,54.94,54.94,49800.0,44.2044,44.2364,43.9246,43.9246,49800.0
2012-07-17 09:50:00,54.93,55.08,54.86,55.08,61400.0,43.9166,44.0365,43.8606,44.0365,61400.0
2012-07-17 10:00:00,55.09,55.09,54.65,54.87,67600.0,44.0445,44.0445,43.6927,43.8686,67600.0
2012-07-17 10:10:00,54.87,55.1,54.81,55.09,83500.0,43.8686,44.0525,43.8207,44.0445,83500.0
2012-07-17 10:20:00,55.09,55.16,55.02,55.05,45500.0,44.0445,44.1005,43.9886,44.0125,45500.0
2012-07-17 10:30:00,55.04,55.07,54.86,54.9,37200.0,44.0045,44.0285,43.8606,43.8926,37200.0
2012-07-17 10:40:00,54.9,54.91,54.81,54.88,92900.0,43.8926,43.9006,43.8207,43.8766,92900.0
2012-07-17 10:50:00,54.87,54.9,54.84,54.89,59100.0,43.8686,43.8926,43.8446,43.8846,59100.0
2012-07-17 11:00:00,54.88,55.01,54.87,54.95,52900.0,43.8766,43.9806,43.8686,43.9326,52900.0
2012-07-17 11:10:00,54.95,54.99,54.81,54.84,43200.0,43.9326,43.9646,43.8207,43.8446,43200.0
2012-07-17 11:20:00,54.84,54.89,54.75,54.76,32400.0,43.8446,43.8846,43.7727,43.7807,32400.0
2012-07-17 11:30:00,54.76,55.0,54.73,54.94,63200.0,43.7807,43.9726,43.7567,43.9246,63200.0
2012-07-17 11:40:00,54.95,54.95,54.84,54.88,22900.0,43.9326,43.9326,43.8446,43.8766,22900.0
2012-07-17 11:50:00,54.89,55.02,54.8,55.02,83700.0,43.8846,43.9886,43.8127,43.9886,83700.0
2012-07-17 12:00:00,55.03,55.18,54.98,55.18,54000.0,43.9966,44.1165,43.9566,44.1165,54000.0
2012-07-17 12:10:00,55.18,55.2,55.14,55.19,36900.0,44.1165,44.1325,44.0845,44.1245,36900.0
2012-07-17 12:20:00,55.2,55.28,55.19,55.2,33300.0,44.1325,44.1964,44.1245,44.1325,33300.0
2012-07-17 12:30:00,55.22,55.43,55.22,55.39,79100.0,44.1485,44.3164,44.1485,44.2844,79100.0
2012-07-17 12:40:00,55.39,55.47,55.33,55.43,40300.0,44.2844,44.3483,44.2364,44.3164,40300.0
2012-07-17 12:50:00,55.42,55.44,55.27,55.29,41500.0,44.3084,44.3243,44.1884,44.2044,41500.0
2012-07-17 13:00:00,55.29,55.34,55.28,55.33,26800.0,44.2044,44.2444,44.1964,44.2364,26800.0
2012-07-17 13:10:00,55.32,55.4,55.3,55.39,16700.0,44.2284,44.2924,44.2124,44.2844,16700.0
2012-07-17 13:20:00,55.38,55.55,55.34,55.51,29400.0,44.2764,44.4123,44.2444,44.3803,29400.0
2012-07-17 13:30:00,55.51,55.64,55.5,55.63,84800.0,44.3803,44.4842,44.3723,44.4763,84800.0
2012-07-17 13:40:00,55.63,55.69,55.61,55.69,37200.0,44.4763,44.5242,44.4603,44.5242,37200.0
2012-07-17 13:50:00,55.69,55.7,55.62,55.65,50000.0,44.5242,44.5322,44.4683,44.4922,50000.0
2012-07-17 14:00:00,55.65,55.75,55.64,55.73,58000.0,44.4922,44.5722,44.4842,44.5562,58000.0
2012-07-17 14:10:00,55.74,55.77,55.67,55.67,61300.0,44.5642,44.5882,44.5082,44.5082,61300.0
2012-07-17 14:20:00,55.66,55.76,55.65,55.76,44200.0,44.5002,44.5802,44.4922,44.5802,44200.0
2012-07-17 14:30:00,55.76,55.88,55.74,55.84,76000.0,44.5802,44.6761,44.5642,44.6441,76000.0
2012-07-17 14:40:00,55.84,55.89,55.76,55.89,63100.0,44.6441,44.6841,44.5802,44.6841,63100.0
2012-07-17 14:50:00,55.9,55.99,55.86,55.87,59300.0,44.6921,44.7641,44.6601,44.6681,59300.0
2012-07-17 15:00:00,55.87,55.93,55.81,55.9,47900.0,44.6681,44.7161,44.6202,44.6921,47900.0
2012-07-17 15:10:00,55.91,55.98,55.89,55.95,64100.0,44.7001,44.7561,44.6841,44.7321,64100.0
2012-07-17 15:20:00,55.95,55.95,55.76,55.79,87200.0,44.7321,44.7321,44.5802,44.6042,87200.0
2012-07-17 15:30:00,55.78,55.91,55.75,55.78,89300.0,44.5962,44.7001,44.5722,44.5962,89300.0
2012-07-17 15:40:00,55.78,55.91,55.76,55.84,122400.0,44.5962,44.7001,44.5802,44.6441,122400.0
2012-07-17 15:50:00,55.84,55.9,55.77,55.8,297000.0,44.6441,44.6921,44.5882,44.6122,297000.0
2012-07-18 09:30:00,55.62,55.71,55.06,55.19,91200.0,44.4683,44.5402,44.0205,44.1245,91200.0
2012-07-18 09:40:00,55.18,55.44,55.18,55.26,56000.0,44.1165,44.3243,44.1165,44.1804,56000.0
2012-07-18 09:50:00,55.26,55.54,55.22,55.33,47500.0,44.1804,44.4043,44.1485,44.2364,47500.0
2012-07-18 10:00:00,55.35,55.55,55.29,55.52,54900.0,44.2524,44.4123,44.2044,44.3883,54900.0
2012-07-18 10:10:00,55.52,55.59,55.41,55.41,49100.0,44.3883,44.4443,44.3004,44.3004,49100.0
2012-07-18 10:20:00,55.42,55.43,55.19,55.25,29400.0,44.3084,44.3164,44.1245,44.1724,29400.0
2012-07-18 10:30:00,55.26,55.26,55.1,55.2,78100.0,44.1804,44.1804,44.0525,44.1325,78100.0
2012-07-18 10:40:00,55.2,55.5,55.2,55.5,54500.0,44.1325,44.3723,44.1325,44.3723,54500.0
2012-07-18 10:50:00,55.49,55.63,55.44,55.48,47100.0,44.3643,44.4763,44.3243,44.3563,47100.0
2012-07-18 11:00:00,55.5,55.54,55.27,55.31,50100.0,44.3723,44.4043,44.1884,44.2204,50100.0
2012-07-18 11:10:00,55.31,55.34,55.26,55.31,50200.0,44.2204,44.2444,44.1804,44.2204,50200.0
2012-07-18 11:20:00,55.32,55.32,55.07,55.07,91900.0,44.2284,44.2284,44.0285,44.0285,91900.0
2012-07-18 11:30:00,55.07,55.12,54.89,54.9,104500.0,44.0285,44.0685,43.8846,43.8926,104500.0
2012-07-18 11:40:00,54.91,54.94,54.53,54.77,227800.0,43.9006,43.9246,43.5968,43.7887,227800.0
2012-07-18 11:50:00,54.77,54.85,54.61,54.77,144400.0,43.7887,43.8526,43.6608,43.7887,144400.0
2012-07-18 12:00:00,54.78,54.79,54.6,54.69,169000.0,43.7967,43.8047,43.6528,43.7247,169000.0
2012-07-18 12:10:00,54.7,54.89,54.66,54.81,64600.0,43.7327,43.8846,43.7007,43.8207,64600.0
2012-07-18 12:20:00,54.82,54.87,54.8,54.84,62100.0,43.8287,43.8686,43.8127,43.8446,62100.0
2012-07-18 12:30:00,54.83,54.89,54.8,54.81,71000.0,43.8367,43.8846,43.8127,43.8207,71000.0
2012-07-18 12:40:00,54.8,54.88,54.68,54.68,72600.0,43.8127,43.8766,43.7167,43.7167,72600.0
2012-07-18 12:50:00,54.69,54.77,54.68,54.71,58000.0,43.7247,43.7887,43.7167,43.7407,58000.0
2012-07-18 13:00:00,54.72,54.78,54.52,54.52,75000.0,43.7487,43.7967,43.5888,43.5888,75000.0
2012-07-18 13:10:00,54.52,54.64,54.5,54.58,50300.0,43.5888,43.6847,43.5728,43.6368,50300.0
2012-07-18 13:20:00,54.58,54.6,54.48,54.53,75400.0,43.6368,43.6528,43.5568,43.5968,75400.0
2012-07-18 13:30:00,54.52,54.52,54.42,54.43,97900.0,43.5888,43.5888,43.5089,43.5169,97900.0
2012-07-18 13:40:00,54.42,54.57,54.42,54.55,55600.0,43.5089,43.6288,43.5089,43.6128,55600.0
2012-07-18 13:50:00,54.56,54.58,54.47,54.52,54800.0,43.6208,43.6368,43.5488,43.5888,54800.0
2012-07-18 14:00:00,54.52,54.73,54.47,54.64,104800.0,43.5888,43.7567,43.5488,43.6847,104800.0
2012-07-18 14:10:00,54.64,54.67,54.61,54.66,56300.0,43.6847,43.7087,43.6608,43.7007,56300.0
2012-07-18 14:20:00,54.66,54.72,54.63,54.66,55200.0,43.7007,43.7487,43.6768,43.7007,55200.0
2012-07-18 14:30:00,54.66,54.85,54.62,54.81,158600.0,43.7007,43.8526,43.6688,43.8207,158600.0
2012-07-18 14:40:00,54.8,54.88,54.65,54.85,139900.0,43.8127,43.8766,43.6927,43.8526,139900.0
2012-07-18 14:50:00,54.84,54.97,54.81,54.96,86100.0,43.8446,43.9486,43.8207,43.9406,86100.0
2012-07-18 15:00:00,54.95,55.06,54.95,54.98,108900.0,43.9326,44.0205,43.9326,43.9566,108900.0
2012-07-18 15:10:00,54.98,55.1,54.98,55.1,117400.0,43.9566,44.0525,43.9566,44.0525,117400.0
2012-07-18 15:20:00,55.09,55.11,54.9,54.94,111500.0,44.0445,44.0605,43.8926,43.9246,111500.0
2012-07-18 15:30:00,54.95,55.01,54.93,54.95,116500.0,43.9326,43.9806,43.9166,43.9326,116500.0
2012-07-18 15:40:00,54.94,55.01,54.89,54.92,185700.0,43.9246,43.9806,43.8846,43.9086,185700.0
2012-07-18 15:50:00,54.93,54.96,54.87,54.89,465900.0,43.9166,43.9406,43.8686,43.8846,465900.0
2012-07-19 09:30:00,55.7,57.75,55.61,57.72,997500.0,44.5322,46.1712,44.4603,46.1472,997500.0
2012-07-19 09:40:00,57.69,58.15,57.54,57.92,952600.0,46.1232,46.491,46.0033,46.3071,952600.0
2012-07-19 09:50:00,57.91,58.69,57.83,58.68,683600.0,46.2991,46.9227,46.2352,46.9147,683600.0
2012-07-19 10:00:00,58.68,58.69,57.73,57.73,800900.0,46.9147,46.9227,46.1552,46.1552,800900.0
2012-07-19 10:10:00,57.75,57.89,57.65,57.72,355500.0,46.1712,46.2831,46.0912,46.1472,355500.0
2012-07-19 10:20:00,57.73,57.87,57.4,57.83,414700.0,46.1552,46.2671,45.8914,46.2352,414700.0
2012-07-19 10:30:00,57.81,57.96,57.72,57.75,143400.0,46.2192,46.3391,46.1472,46.1712,143400.0
2012-07-19 10:40:00,57.74,57.85,57.73,57.84,129000.0,46.1632,46.2511,46.1552,46.2432,129000.0
2012-07-19 10:50:00,57.85,58.35,57.84,58.08,328500.0,46.2511,46.6509,46.2432,46.435,328500.0
2012-07-19 11:00:00,58.08,58.28,58.06,58.07,192400.0,46.435,46.5949,46.419,46.427,192400.0
2012-07-19 11:10:00,58.09,58.11,57.79,57.79,239300.0,46.443,46.459,46.2032,46.2032,239300.0
2012-07-19 11:20:00,57.8,57.8,57.36,57.57,309400.0,46.2112,46.2112,45.8594,46.0273,309400.0
2012-07-19 11:30:00,57.57,57.58,57.35,57.35,196400.0,46.0273,46.0353,45.8514,45.8514,196400.0
2012-07-19 11:40:00,57.35,57.36,57.05,57.26,167300.0,45.8514,45.8594,45.6115,45.7794,167300.0
2012-07-19 11:50:00,57.26,57.46,57.17,57.36,177400.0,45.7794,45.9393,45.7075,45.8594,177400.0
2012-07-19 12:00:00,57.36,57.45,57.3,57.4,148900.0,45.8594,45.9313,45.8114,45.8914,148900.0
2012-07-19 12:10:00,57.39,57.64,57.36,57.62,135400.0,45.8834,46.0833,45.8594,46.0673,135400.0
2012-07-19 12:20:00,57.62,57.65,57.52,57.61,82900.0,46.0673,46.0912,45.9873,46.0593,82900.0
2012-07-19 12:30:00,57.61,57.71,57.49,57.51,113300.0,46.0593,46.1392,45.9633,45.9793,113300.0
2012-07-19 12:40:00,57.51,57.51,57.38,57.46,81700.0,45.9793,45.9793,45.8754,45.9393,81700.0
2012-07-19 12:50:00,57.47,57.67,57.44,57.51,133200.0,45.9473,46.1072,45.9234,45.9793,133200.0
2012-07-19 13:00:00,57.5,57.57,57.38,57.39,126400.0,45.9713,46.0273,45.8754,45.8834,126400.0
2012-07-19 13:10:00,57.39,57.51,57.38,57.45,88000.0,45.8834,45.9793,45.8754,45.9313,88000.0
2012-07-19 13:20:00,57.46,57.48,57.23,57.26,78000.0,45.9393,45.9553,45.7555,45.7794,78000.0
2012-07-19 13:30:00,57.26,57.35,57.25,57.28,74800.0,45.7794,45.8514,45.7714,45.7954,74800.0
2012-07-19 13:40:00,57.27,57.32,56.98,57.03,157400.0,45.7874,45.8274,45.5556,45.5956,157400.0
2012-07-19 13:50:00,57.03,57.09,56.98,57.02,167200.0,45.5956,45.6435,45.5556,45.5876,167200.0
2012-07-19 14:00:00,57.02,57.03,56.75,56.87,171900.0,45.5876,45.5956,45.3717,45.4676,171900.0
2012-07-19 14:10:00,56.87,57.02,56.59,56.64,191200.0,45.4676,45.5876,45.2438,45.2837,191200.0
2012-07-19 14:20:00,56.65,56.73,56.51,56.59,168400.0,45.2917,45.3557,45.1798,45.2438,168400.0
2012-07-19 14:30:00,56.59,56.93,56.34,56.91,259900.0,45.2438,45.5156,45.0439,45.4996,259900.0
2012-07-19 14:40:00,56.91,57.06,56.46,56.49,182800.0,45.4996,45.6195,45.1398,45.1638,182800.0
2012-07-19 14:50:00,56.48,56.64,56.4,56.64,180700.0,45.1558,45.2837,45.0919,45.2837,180700.0
2012-07-19 15:00:00,56.63,56.66,56.4,56.48,154900.0,45.2758,45.2997,45.0919,45.1558,154900.0
2012-07-19 15:10:00,56.47,56.53,56.24,56.5,212800.0,45.1478,45.1958,44.9639,45.1718,212800.0
2012-07-19 15:20:00,56.51,56.57,56.45,56.49,207600.0,45.1798,45.2278,45.1318,45.1638,207600.0
2012-07-19 15:30:00,56.48,56.54,56.43,56.51,235100.0,45.1558,45.2038,45.1159,45.1798,235100.0
2012-07-19 15:40:00,56.52,56.66,56.39,56.55,407100.0,45.1878,45.2997,45.0839,45.2118,407100.0
2012-07-19 15:50:00,56.55,56.7,56.37,56.37,782900.0,45.2118,45.3317,45.0679,45.0679,782900.0
2012-07-20 09:30:00,56.13,56.18,55.43,55.86,465100.0,44.876,44.916,44.3164,44.6601,465100.0
2012-07-20 09:40:00,55.87,55.96,55.77,55.88,141600.0,44.6681,44.7401,44.5882,44.6761,141600.0
2012-07-20 09:50:00,55.88,56.24,55.88,56.17,203300.0,44.6761,44.9639,44.6761,44.908,203300.0
2012-07-20 10:00:00,56.18,56.67,56.04,56.67,217900.0,44.916,45.3077,44.804,45.3077,217900.0
2012-07-20 10:10:00,56.67,56.71,56.4,56.46,90500.0,45.3077,45.3397,45.0919,45.1398,90500.0
2012-07-20 10:20:00,56.45,56.47,56.4,56.44,119500.0,45.1318,45.1478,45.0919,45.1238,119500.0
2012-07-20 10:30:00,56.45,56.64,56.41,56.46,166300.0,45.1318,45.2837,45.0999,45.1398,166300.0
2012-07-20 10:40:00,56.46,56.51,56.16,56.26,82300.0,45.1398,45.1798,44.9,44.9799,82300.0
2012-07-20 10:50:00,56.26,56.5,56.23,56.39,111800.0,44.9799,45.1718,44.956,45.0839,111800.0
2012-07-20 11:00:00,56.37,56.4,56.18,56.18,47100.0,45.0679,45.0919,44.916,44.916,47100.0
2012-07-20 11:10:00,56.18,56.26,55.93,55.96,52500.0,44.916,44.9799,44.7161,44.7401,52500.0
2012-07-20 11:20:00,55.95,55.95,55.65,55.86,83600.0,44.7321,44.7321,44.4922,44.6601,83600.0
2012-07-20 11:30:00,55.86,55.91,55.82,55.85,43000.0,44.6601,44.7001,44.6282,44.6521,43000.0
2012-07-20 11:40:00,55.86,56.0,55.85,55.99,37000.0,44.6601,44.7721,44.6521,44.7641,37000.0
2012-07-20 11:50:00,55.98,55.98,55.85,55.89,34700.0,44.7561,44.7561,44.6521,44.6841,34700.0
2012-07-20 12:00:00,55.89,55.92,55.84,55.87,46800.0,44.6841,44.7081,44.6441,44.6681,46800.0
2012-07-20 12:10:00,55.87,55.91,55.85,55.85,40600.0,44.6681,44.7001,44.6521,44.6521,40600.0
2012-07-20 12:20:00,55.85,55.87,55.78,55.8,98800.0,44.6521,44.6681,44.5962,44.6122,98800.0
2012-07-20 12:30:00,55.8,55.81,55.61,55.68,60700.0,44.6122,44.6202,44.4603,44.5162,60700.0
2012-07-20 12:40:00,55.68,55.75,55.64,55.72,112000.0,44.5162,44.5722,44.4842,44.5482,112000.0
2012-07-20 12:50:00,55.71,55.94,55.7,55.88,91600.0,44.5402,44.7241,44.5322,44.6761,91600.0
2012-07-20 13:00:00,55.88,55.91,55.73,55.82,60600.0,44.6761,44.7001,44.5562,44.6282,60600.0
2012-07-20 13:10:00,55.82,55.83,55.7,55.7,23500.0,44.6282,44.6362,44.5322,44.5322,23500.0
2012-07-20 13:20:00,55.71,55.71,55.62,55.68,28200.0,44.5402,44.5402,44.4683,44.5162,28200.0
2012-07-20 13:30:00,55.68,55.77,55.68,55.77,59500.0,44.5162,44.5882,44.5162,44.5882,59500.0
2012-07-20 13:40:00,55.76,55.86,55.75,55.8,41700.0,44.5802,44.6601,44.5722,44.6122,41700.0
2012-07-20 13:50:00,55.79,55.93,55.76,55.93,56800.0,44.6042,44.7161,44.5802,44.7161,56800.0
2012-07-20 14:00:00,55.93,55.97,55.86,55.87,53300.0,44.7161,44.7481,44.6601,44.6681,53300.0
2012-07-20 14:10:00,55.87,55.95,55.85,55.95,40400.0,44.6681,44.7321,44.6521,44.7321,40400.0
2012-07-20 14:20:00,55.95,55.95,55.77,55.78,51100.0,44.7321,44.7321,44.5882,44.5962,51100.0
2012-07-20 14:30:00,55.78,55.8,55.66,55.7,55700.0,44.5962,44.6122,44.5002,44.5322,55700.0
2012-07-20 14:40:00,55.71,55.79,55.69,55.7,44700.0,44.5402,44.6042,44.5242,44.5322,44700.0
2012-07-20 14:50:00,55.71,55.83,55.71,55.75,60000.0,44.5402,44.6362,44.5402,44.5722,60000.0
2012-07-20 15:00:00,55.75,55.86,55.74,55.86,50400.0,44.5722,44.6601,44.5642,44.6601,50400.0
2012-07-20 15:10:00,55.86,55.89,55.82,55.86,67500.0,44.6601,44.6841,44.6282,44.6601,67500.0
2012-07-20 15:20:00,55.86,55.91,55.84,55.85,85900.0,44.6601,44.7001,44.6441,44.6521,85900.0
2012-07-20 15:30:00,55.86,55.91,55.78,55.91,138300.0,44.6601,44.7001,44.5962,44.7001,138300.0
2012-07-20 15:40:00,55.91,55.94,55.84,55.89,181000.0,44.7001,44.7241,44.6441,44.6841,181000.0
2012-07-20 15:50:00,55.88,55.91,55.83,55.89,339500.0,44.6761,44.7001,44.6362,44.6841,339500.0
2012-07-23 09:30:00,54.89,55.06,54.72,55.0,154000.0,43.8846,44.0205,43.7487,43.9726,154000.0
2012-07-23 09:40:00,54.99,55.22,54.51,54.51,103900.0,43.9646,44.1485,43.5808,43.5808,103900.0
2012-07-23 09:50:00,54.52,54.6,54.16,54.45,254700.0,43.5888,43.6528,43.301,43.5328,254700.0
2012-07-23 10:00:00,54.44,54.52,54.4,54.42,76600.0,43.5248,43.5888,43.4929,43.5089,76600.0
2012-07-23 10:10:00,54.42,54.64,54.41,54.61,66400.0,43.5089,43.6847,43.5009,43.6608,66400.0
2012-07-23 10:20:00,54.62,54.66,54.53,54.64,59300.0,43.6688,43.7007,43.5968,43.6847,59300.0
2012-07-23 10:30:00,54.64,55.03,54.64,54.94,87800.0,43.6847,43.9966,43.6847,43.9246,87800.0
2012-07-23 10:40:00,54.94,55.08,54.93,55.05,108700.0,43.9246,44.0365,43.9166,44.0125,108700.0
2012-07-23 10:50:00,55.05,55.14,54.91,54.98,127500.0,44.0125,44.0845,43.9006,43.9566,127500.0
2012-07-23 11:00:00,54.99,55.08,54.95,54.99,82900.0,43.9646,44.0365,43.9326,43.9646,82900.0
2012-07-23 11:10:00,55.0,55.02,54.77,54.78,76800.0,43.9726,43.9886,43.7887,43.7967,76800.0
2012-07-23 11:20:00,54.79,54.93,54.73,54.93,101000.0,43.8047,43.9166,43.7567,43.9166,101000.0
2012-07-23 11:30:00,54.93,54.93,54.8,54.87,75300.0,43.9166,43.9166,43.8127,43.8686,75300.0
2012-07-23 11:40:00,54.87,54.9,54.82,54.87,34800.0,43.8686,43.8926,43.8287,43.8686,34800.0
2012-07-23 11:50:00,54.85,54.9,54.81,54.83,52100.0,43.8526,43.8926,43.8207,43.8367,52100.0
2012-07-23 12:00:00,54.83,54.84,54.71,54.71,50300.0,43.8367,43.8446,43.7407,43.7407,50300.0
2012-07-23 12:10:00,54.71,54.71,54.6,54.62,43700.0,43.7407,43.7407,43.6528,43.6688,43700.0
2012-07-23 12:20:00,54.62,54.72,54.62,54.72,23000.0,43.6688,43.7487,43.6688,43.7487,23000.0
2012-07-23 12:30:00,54.71,54.78,54.61,54.76,48800.0,43.7407,43.7967,43.6608,43.7807,48800.0
2012-07-23 12:40:00,54.77,54.86,54.73,54.85,24900.0,43.7887,43.8606,43.7567,43.8526,24900.0
2012-07-23 12:50:00,54.84,54.87,54.76,54.78,61100.0,43.8446,43.8686,43.7807,43.7967,61100.0
2012-07-23 13:00:00,54.77,54.8,54.75,54.8,47200.0,43.7887,43.8127,43.7727,43.8127,47200.0
2012-07-23 13:10:00,54.8,54.89,54.75,54.85,46400.0,43.8127,43.8846,43.7727,43.8526,46400.0
2012-07-23 13:20:00,54.85,54.9,54.84,54.85,34000.0,43.8526,43.8926,43.8446,43.8526,34000.0
2012-07-23 13:30:00,54.86,55.03,54.86,55.01,60400.0,43.8606,43.9966,43.8606,43.9806,60400.0
2012-07-23 13:40:00,55.02,55.03,54.96,54.98,42900.0,43.9886,43.9966,43.9406,43.9566,42900.0
2012-07-23 13:50:00,54.99,54.99,54.89,54.93,62100.0,43.9646,43.9646,43.8846,43.9166,62100.0
2012-07-23 14:00:00,54.94,55.06,54.94,55.04,48100.0,43.9246,44.0205,43.9246,44.0045,48100.0
2012-07-23 14:10:00,55.04,55.19,55.04,55.17,71900.0,44.0045,44.1245,44.0045,44.1085,71900.0
2012-07-23 14:20:00,55.19,55.19,55.06,55.15,86100.0,44.1245,44.1245,44.0205,44.0925,86100.0
2012-07-23 14:30:00,55.14,55.16,55.07,55.1,52100.0,44.0845,44.1005,44.0285,44.0525,52100.0
2012-07-23 14:40:00,55.11,55.15,55.09,55.11,41000.0,44.0605,44.0925,44.0445,44.0605,41000.0
2012-07-23 14:50:00,55.11,55.12,54.96,54.97,45300.0,44.0605,44.0685,43.9406,43.9486,45300.0
2012-07-23 15:00:00,54.96,55.01,54.89,54.98,61500.0,43.9406,43.9806,43.8846,43.9566,61500.0
2012-07-23 15:10:00,54.97,55.11,54.94,55.1,79900.0,43.9486,44.0605,43.9246,44.0525,79900.0
2012-07-23 15:20:00,55.11,55.32,55.1,55.28,77500.0,44.0605,44.2284,44.0525,44.1964,77500.0
2012-07-23 15:30:00,55.28,55.35,55.23,55.35,91300.0,44.1964,44.2524,44.1565,44.2524,91300.0
2012-07-23 15:40:00,55.35,55.54,55.3,55.51,179700.0,44.2524,44.4043,44.2124,44.3803,179700.0
2012-07-23 15:50:00,55.5,55.53,55.29,55.3,489100.0,44.3723,44.3963,44.2044,44.2124,489100.0
2012-07-24 09:30:00,55.37,55.52,54.96,55.26,142600.0,44.2684,44.3883,43.9406,44.1804,142600.0
2012-07-24 09:40:00,55.26,55.87,55.22,55.84,155900.0,44.1804,44.6681,44.1485,44.6441,155900.0
2012-07-24 09:50:00,55.84,55.95,55.71,55.88,128900.0,44.6441,44.7321,44.5402,44.6761,128900.0
2012-07-24 10:00:00,55.88,55.93,55.48,55.48,94300.0,44.6761,44.7161,44.3563,44.3563,94300.0
2012-07-24 10:10:00,55.47,55.58,55.43,55.47,96400.0,44.3483,44.4363,44.3164,44.3483,96400.0
2012-07-24 10:20:00,55.47,55.57,55.4,55.46,42800.0,44.3483,44.4283,44.2924,44.3403,42800.0
2012-07-24 10:30:00,55.48,55.57,55.4,55.52,52000.0,44.3563,44.4283,44.2924,44.3883,52000.0
2012-07-24 10:40:00,55.52,55.56,55.44,55.52,87200.0,44.3883,44.4203,44.3243,44.3883,87200.0
2012-07-24 10:50:00,55.51,55.67,55.45,55.49,50700.0,44.3803,44.5082,44.3323,44.3643,50700.0
2012-07-24 11:00:00,55.49,55.54,55.43,55.47,36400.0,44.3643,44.4043,44.3164,44.3483,36400.0
2012-07-24 11:10:00,55.46,55.59,55.43,55.59,43200.0,44.3403,44.4443,44.3164,44.4443,43200.0
2012-07-24 11:20:00,55.59,55.8,55.58,55.8,56300.0,44.4443,44.6122,44.4363,44.6122,56300.0
2012-07-24 11:30:00,55.74,55.8,55.5,55.63,114700.0,44.5642,44.6122,44.3723,44.4763,114700.0
2012-07-24 11:40:00,55.62,55.63,55.36,55.41,57200.0,44.4683,44.4763,44.2604,44.3004,57200.0
2012-07-24 11:50:00,55.42,55.43,55.26,55.36,34800.0,44.3084,44.3164,44.1804,44.2604,34800.0
2012-07-24 12:00:00,55.35,55.36,55.11,55.26,50100.0,44.2524,44.2604,44.0605,44.1804,50100.0
2012-07-24 12:10:00,55.25,55.27,55.13,55.14,53200.0,44.1724,44.1884,44.0765,44.0845,53200.0
2012-07-24 12:20:00,55.13,55.16,54.99,55.16,53300.0,44.0765,44.1005,43.9646,44.1005,53300.0
2012-07-24 12:30:00,55.16,55.21,55.07,55.17,76500.0,44.1005,44.1405,44.0285,44.1085,76500.0
2012-07-24 12:40:00,55.16,55.18,55.07,55.09,43500.0,44.1005,44.1165,44.0285,44.0445,43500.0
2012-07-24 12:50:00,55.07,55.15,55.02,55.13,88500.0,44.0285,44.0925,43.9886,44.0765,88500.0
2012-07-24 13:00:00,55.13,55.13,55.01,55.01,24300.0,44.0765,44.0765,43.9806,43.9806,24300.0
2012-07-24 13:10:00,55.01,55.08,54.99,55.01,36800.0,43.9806,44.0365,43.9646,43.9806,36800.0
2012-07-24 13:20:00,55.01,55.04,54.93,54.95,26700.0,43.9806,44.0045,43.9166,43.9326,26700.0
2012-07-24 13:30:00,54.96,54.98,54.89,54.89,24800.0,43.9406,43.9566,43.8846,43.8846,24800.0
2012-07-24 13:40:00,54.9,54.91,54.8,54.81,39500.0,43.8926,43.9006,43.8127,43.8207,39500.0
2012-07-24 13:50:00,54.82,54.97,54.78,54.84,34200.0,43.8287,43.9486,43.7967,43.8446,34200.0
2012-07-24 14:00:00,54.84,54.85,54.76,54.8,44400.0,43.8446,43.8526,43.7807,43.8127,44400.0
2012-07-24 14:10:00,54.78,54.85,54.77,54.78,15600.0,43.7967,43.8526,43.7887,43.7967,15600.0
2012-07-24 14:20:00,54.78,54.8,54.62,54.62,33800.0,43.7967,43.8127,43.6688,43.6688,33800.0
2012-07-24 14:30:00,54.62,54.76,54.58,54.73,35900.0,43.6688,43.7807,43.6368,43.7567,35900.0
2012-07-24 14:40:00,54.74,54.79,54.7,54.7,29600.0,43.7647,43.8047,43.7327,43.7327,29600.0
2012-07-24 14:50:00,54.69,54.76,54.67,54.72,59500.0,43.7247,43.7807,43.7087,43.7487,59500.0
2012-07-24 15:00:00,54.72,54.73,54.56,54.56,53000.0,43.7487,43.7567,43.6208,43.6208,53000.0
2012-07-24 15:10:00,54.57,54.68,54.56,54.6,126100.0,43.6288,43.7167,43.6208,43.6528,126100.0
2012-07-24 15:20:00,54.61,54.75,54.59,54.75,180700.0,43.6608,43.7727,43.6448,43.7727,180700.0
2012-07-24 15:30:00,54.75,54.96,54.72,54.93,214300.0,43.7727,43.9406,43.7487,43.9166,214300.0
2012-07-24 15:40:00,54.95,55.0,54.74,54.81,191800.0,43.9326,43.9726,43.7647,43.8207,191800.0
2012-07-24 15:50:00,54.8,55.06,54.79,55.03,387000.0,43.8127,44.0205,43.8047,43.9966,387000.0
2012-07-25 09:30:00,55.33,55.71,55.22,55.65,103300.0,44.2364,44.5402,44.1485,44.4922,103300.0
2012-07-25 09:40:00,55.63,55.63,55.02,55.03,94200.0,44.4763,44.4763,43.9886,43.9966,94200.0
2012-07-25 09:50:00,55.03,55.15,54.84,55.07,44900.0,43.9966,44.0925,43.8446,44.0285,44900.0
2012-07-25 10:00:00,55.05,55.06,54.64,54.76,129900.0,44.0125,44.0205,43.6847,43.7807,129900.0
2012-07-25 10:10:00,54.76,54.9,54.75,54.78,81400.0,43.7807,43.8926,43.7727,43.7967,81400.0
2012-07-25 10:20:00,54.78,54.82,54.65,54.67,31900.0,43.7967,43.8287,43.6927,43.7087,31900.0
2012-07-25 10:30:00,54.65,54.73,54.6,54.71,53000.0,43.6927,43.7567,43.6528,43.7407,53000.0
2012-07-25 10:40:00,54.72,54.81,54.59,54.59,102200.0,43.7487,43.8207,43.6448,43.6448,102200.0
2012-07-25 10:50:00,54.6,54.6,54.4,54.47,82400.0,43.6528,43.6528,43.4929,43.5488,82400.0
2012-07-25 11:00:00,54.47,54.67,54.42,54.65,91300.0,43.5488,43.7087,43.5089,43.6927,91300.0
2012-07-25 11:10:00,54.64,54.81,54.64,54.71,71400.0,43.6847,43.8207,43.6847,43.7407,71400.0
2012-07-25 11:20:00,54.7,54.82,54.67,54.73,89600.0,43.7327,43.8287,43.7087,43.7567,89600.0
2012-07-25 11:30:00,54.73,54.83,54.72,54.82,49000.0,43.7567,43.8367,43.7487,43.8287,49000.0
2012-07-25 11:40:00,54.82,54.82,54.66,54.66,25900.0,43.8287,43.8287,43.7007,43.7007,25900.0
2012-07-25 11:50:00,54.67,54.74,54.64,54.69,32300.0,43.7087,43.7647,43.6847,43.7247,32300.0
2012-07-25 12:00:00,54.69,54.79,54.67,54.72,30800.0,43.7247,43.8047,43.7087,43.7487,30800.0
2012-07-25 12:10:00,54.73,54.75,54.64,54.67,32600.0,43.7567,43.7727,43.6847,43.7087,32600.0
2012-07-25 12:20:00,54.68,54.73,54.66,54.68,28000.0,43.7167,43.7567,43.7007,43.7167,28000.0
2012-07-25 12:30:00,54.68,54.84,54.64,54.83,50300.0,43.7167,43.8446,43.6847,43.8367,50300.0
2012-07-25 12:40:00,54.82,54.89,54.8,54.82,59300.0,43.8287,43.8846,43.8127,43.8287,59300.0
2012-07-25 12:50:00,54.82,54.91,54.8,54.83,71400.0,43.8287,43.9006,43.8127,43.8367,71400.0
2012-07-25 13:00:00,54.83,54.93,54.82,54.91,75400.0,43.8367,43.9166,43.8287,43.9006,75400.0
2012-07-25 13:10:00,54.91,54.94,54.85,54.9,76200.0,43.9006,43.9246,43.8526,43.8926,76200.0
2012-07-25 13:20:00,54.91,54.97,54.87,54.94,58400.0,43.9006,43.9486,43.8686,43.9246,58400.0
2012-07-25 13:30:00,54.93,55.1,54.93,55.05,99700.0,43.9166,44.0525,43.9166,44.0125,99700.0
2012-07-25 13:40:00,55.05,55.05,54.88,54.88,45200.0,44.0125,44.0125,43.8766,43.8766,45200.0
2012-07-25 13:50:00,54.88,54.97,54.85,54.97,82100.0,43.8766,43.9486,43.8526,43.9486,82100.0
2012-07-25 14:00:00,54.97,54.99,54.88,54.96,85000.0,43.9486,43.9646,43.8766,43.9406,85000.0
2012-07-25 14:10:00,54.96,55.07,54.93,55.05,55300.0,43.9406,44.0285,43.9166,44.0125,55300.0
2012-07-25 14:20:00,55.05,55.11,55.03,55.04,42700.0,44.0125,44.0605,43.9966,44.0045,42700.0
2012-07-25 14:30:00,55.04,55.05,54.95,54.97,49100.0,44.0045,44.0125,43.9326,43.9486,49100.0
2012-07-25 14:40:00,54.97,55.04,54.97,54.97,58200.0,43.9486,44.0045,43.9486,43.9486,58200.0
2012-07-25 14:50:00,54.98,55.03,54.86,54.86,75500.0,43.9566,43.9966,43.8606,43.8606,75500.0
2012-07-25 15:00:00,54.85,54.91,54.81,54.87,75400.0,43.8526,43.9006,43.8207,43.8686,75400.0
2012-07-25 15:10:00,54.87,54.88,54.63,54.65,102600.0,43.8686,43.8766,43.6768,43.6927,102600.0
2012-07-25 15:20:00,54.64,54.82,54.6,54.82,132100.0,43.6847,43.8287,43.6528,43.8287,132100.0
2012-07-25 15:30:00,54.81,54.83,54.75,54.77,230400.0,43.8207,43.8367,43.7727,43.7887,230400.0
2012-07-25 15:40:00,54.76,54.88,54.73,54.83,204800.0,43.7807,43.8766,43.7567,43.8367,204800.0
2012-07-25 15:50:00,54.83,54.88,54.79,54.87,337600.0,43.8367,43.8766,43.8047,43.8686,337600.0
2012-07-26 09:30:00,55.77,56.12,55.5,55.63,142700.0,44.5882,44.868,44.3723,44.4763,142700.0
2012-07-26 09:40:00,55.7,56.04,55.7,55.84,147400.0,44.5322,44.804,44.5322,44.6441,147400.0
2012-07-26 09:50:00,55.83,55.98,55.73,55.75,56700.0,44.6362,44.7561,44.5562,44.5722,56700.0
2012-07-26 10:00:00,55.75,55.81,55.63,55.76,108900.0,44.5722,44.6202,44.4763,44.5802,108900.0
2012-07-26 10:10:00,55.77,55.86,55.76,55.78,98000.0,44.5882,44.6601,44.5802,44.5962,98000.0
2012-07-26 10:20:00,55.77,55.97,55.74,55.86,83200.0,44.5882,44.7481,44.5642,44.6601,83200.0
2012-07-26 10:30:00,55.87,55.89,55.59,55.67,84400.0,44.6681,44.6841,44.4443,44.5082,84400.0
2012-07-26 10:40:00,55.66,55.66,55.47,55.55,99400.0,44.5002,44.5002,44.3483,44.4123,99400.0
2012-07-26 10:50:00,55.54,55.66,55.54,55.66,104500.0,44.4043,44.5002,44.4043,44.5002,104500.0
2012-07-26 11:00:00,55.64,55.79,55.59,55.67,121600.0,44.4842,44.6042,44.4443,44.5082,121600.0
2012-07-26 11:10:00,55.69,55.75,55.62,55.67,102100.0,44.5242,44.5722,44.4683,44.5082,102100.0
2012-07-26 11:20:00,55.67,55.89,55.66,55.88,75100.0,44.5082,44.6841,44.5002,44.6761,75100.0
2012-07-26 11:30:00,55.89,55.98,55.84,55.87,89100.0,44.6841,44.7561,44.6441,44.6681,89100.0
2012-07-26 11:40:00,55.86,55.86,55.77,55.79,40000.0,44.6601,44.6601,44.5882,44.6042,40000.0
2012-07-26 11:50:00,55.79,55.83,55.74,55.75,18000.0,44.6042,44.6362,44.5642,44.5722,18000.0
2012-07-26 12:00:00,55.75,55.98,55.73,55.96,79600.0,44.5722,44.7561,44.5562,44.7401,79600.0
2012-07-26 12:10:00,55.96,56.05,55.87,56.03,48100.0,44.7401,44.812,44.6681,44.7961,48100.0
2012-07-26 12:20:00,56.04,56.12,56.01,56.05,84500.0,44.804,44.868,44.7801,44.812,84500.0
2012-07-26 12:30:00,56.04,56.07,55.99,56.0,30400.0,44.804,44.828,44.7641,44.7721,30400.0
2012-07-26 12:40:00,56.0,56.01,55.97,55.99,37600.0,44.7721,44.7801,44.7481,44.7641,37600.0
2012-07-26 12:50:00,55.99,56.15,55.96,56.13,47900.0,44.7641,44.892,44.7401,44.876,47900.0
2012-07-26 13:00:00,56.14,56.23,56.13,56.16,92900.0,44.884,44.956,44.876,44.9,92900.0
2012-07-26 13:10:00,56.16,56.26,56.16,56.25,64600.0,44.9,44.9799,44.9,44.9719,64600.0
2012-07-26 13:20:00,56.25,56.45,56.22,56.43,130700.0,44.9719,45.1318,44.948,45.1159,130700.0
2012-07-26 13:30:00,56.43,56.49,56.41,56.46,79300.0,45.1159,45.1638,45.0999,45.1398,79300.0
2012-07-26 13:40:00,56.46,56.46,56.43,56.46,65300.0,45.1398,45.1398,45.1159,45.1398,65300.0
2012-07-26 13:50:00,56.46,56.46,56.22,56.25,73700.0,45.1398,45.1398,44.948,44.9719,73700.0
2012-07-26 14:00:00,56.24,56.4,56.24,56.34,42800.0,44.9639,45.0919,44.9639,45.0439,42800.0
2012-07-26 14:10:00,56.33,56.41,56.31,56.34,37700.0,45.0359,45.0999,45.0199,45.0439,37700.0
2012-07-26 14:20:00,56.33,56.35,56.24,56.24,55800.0,45.0359,45.0519,44.9639,44.9639,55800.0
2012-07-26 14:30:00,56.24,56.35,56.22,56.33,44700.0,44.9639,45.0519,44.948,45.0359,44700.0
2012-07-26 14:40:00,56.33,56.35,56.25,56.33,40500.0,45.0359,45.0519,44.9719,45.0359,40500.0
2012-07-26 14:50:00,56.33,56.38,56.28,56.32,66300.0,45.0359,45.0759,44.9959,45.0279,66300.0
2012-07-26 15:00:00,56.33,56.39,56.24,56.31,74100.0,45.0359,45.0839,44.9639,45.0199,74100.0
2012-07-26 15:10:00,56.3,56.4,56.29,56.33,53600.0,45.0119,45.0919,45.0039,45.0359,53600.0
2012-07-26 15:20:00,56.34,56.4,56.29,56.39,59000.0,45.0439,45.0919,45.0039,45.0839,59000.0
2012-07-26 15:30:00,56.39,56.46,56.34,56.43,112400.0,45.0839,45.1398,45.0439,45.1159,112400.0
2012-07-26 15:40:00,56.43,56.5,56.37,56.39,183000.0,45.1159,45.1718,45.0679,45.0839,183000.0
2012-07-26 15:50:00,56.38,56.41,56.31,56.37,278000.0,45.0759,45.0999,45.0199,45.0679,278000.0
2012-07-27 09:30:00,56.81,56.81,56.2,56.34,82700.0,45.4197,45.4197,44.932,45.0439,82700.0
2012-07-27 09:40:00,56.34,56.54,56.22,56.38,66100.0,45.0439,45.2038,44.948,45.0759,66100.0
2012-07-27 09:50:00,56.39,56.57,56.37,56.48,43800.0,45.0839,45.2278,45.0679,45.1558,43800.0
2012-07-27 10:00:00,56.49,56.63,56.49,56.55,39700.0,45.1638,45.2758,45.1638,45.2118,39700.0
2012-07-27 10:10:00,56.54,56.54,56.45,56.47,38900.0,45.2038,45.2038,45.1318,45.1478,38900.0
2012-07-27 10:20:00,56.47,56.5,56.4,56.43,65400.0,45.1478,45.1718,45.0919,45.1159,65400.0
2012-07-27 10:30:00,56.44,56.46,56.26,56.27,41500.0,45.1238,45.1398,44.9799,44.9879,41500.0
2012-07-27 10:40:00,56.26,56.38,56.25,56.37,47900.0,44.9799,45.0759,44.9719,45.0679,47900.0
2012-07-27 10:50:00,56.38,56.61,56.31,56.6,57400.0,45.0759,45.2598,45.0199,45.2518,57400.0
2012-07-27 11:00:00,56.61,56.73,56.61,56.73,50400.0,45.2598,45.3557,45.2598,45.3557,50400.0
2012-07-27 11:10:00,56.72,56.81,56.68,56.81,68100.0,45.3477,45.4197,45.3157,45.4197,68100.0
2012-07-27 11:20:00,56.81,56.87,56.66,56.66,47500.0,45.4197,45.4676,45.2997,45.2997,47500.0
2012-07-27 11:30:00,56.66,56.77,56.64,56.65,45800.0,45.2997,45.3877,45.2837,45.2917,45800.0
2012-07-27 11:40:00,56.66,56.68,56.57,56.6,43900.0,45.2997,45.3157,45.2278,45.2518,43900.0
2012-07-27 11:50:00,56.59,56.74,56.59,56.73,36400.0,45.2438,45.3637,45.2438,45.3557,36400.0
2012-07-27 12:00:00,56.73,56.84,56.7,56.84,30100.0,45.3557,45.4436,45.3317,45.4436,30100.0
2012-07-27 12:10:00,56.85,57.04,56.84,57.04,86100.0,45.4516,45.6035,45.4436,45.6035,86100.0
2012-07-27 12:20:00,57.02,57.18,57.02,57.16,50400.0,45.5876,45.7155,45.5876,45.6995,50400.0
2012-07-27 12:30:00,57.18,57.23,57.13,57.22,66400.0,45.7155,45.7555,45.6755,45.7475,66400.0
2012-07-27 12:40:00,57.21,57.23,57.11,57.15,56600.0,45.7395,45.7555,45.6595,45.6915,56600.0
2012-07-27 12:50:00,57.15,57.24,57.12,57.19,54300.0,45.6915,45.7634,45.6675,45.7235,54300.0
2012-07-27 13:00:00,57.18,57.19,57.13,57.16,20900.0,45.7155,45.7235,45.6755,45.6995,20900.0
2012-07-27 13:10:00,57.15,57.2,57.12,57.15,48200.0,45.6915,45.7315,45.6675,45.6915,48200.0
2012-07-27 13:20:00,57.15,57.57,57.14,57.57,162500.0,45.6915,46.0273,45.6835,46.0273,162500.0
2012-07-27 13:30:00,57.57,57.98,57.57,57.86,212900.0,46.0273,46.3551,46.0273,46.2591,212900.0
2012-07-27 13:40:00,57.84,57.89,57.57,57.57,97500.0,46.2432,46.2831,46.0273,46.0273,97500.0
2012-07-27 13:50:00,57.56,57.79,57.55,57.72,108300.0,46.0193,46.2032,46.0113,46.1472,108300.0
2012-07-27 14:00:00,57.72,57.74,57.62,57.71,51300.0,46.1472,46.1632,46.0673,46.1392,51300.0
2012-07-27 14:10:00,57.7,57.7,57.42,57.45,63400.0,46.1312,46.1312,45.9074,45.9313,63400.0
2012-07-27 14:20:00,57.45,57.49,57.34,57.37,46100.0,45.9313,45.9633,45.8434,45.8674,46100.0
2012-07-27 14:30:00,57.38,57.59,57.35,57.57,56600.0,45.8754,46.0433,45.8514,46.0273,56600.0
2012-07-27 14:40:00,57.57,57.64,57.54,57.55,39300.0,46.0273,46.0833,46.0033,46.0113,39300.0
2012-07-27 14:50:00,57.54,57.64,57.51,57.59,37600.0,46.0033,46.0833,45.9793,46.0433,37600.0
2012-07-27 15:00:00,57.6,57.8,57.58,57.77,91800.0,46.0513,46.2112,46.0353,46.1872,91800.0
2012-07-27 15:10:00,57.77,57.83,57.72,57.83,162100.0,46.1872,46.2352,46.1472,46.2352,162100.0
2012-07-27 15:20:00,57.83,57.89,57.76,57.8,98100.0,46.2352,46.2831,46.1792,46.2112,98100.0
2012-07-27 15:30:00,57.8,57.85,57.73,57.75,148300.0,46.2112,46.2511,46.1552,46.1712,148300.0
2012-07-27 15:40:00,57.76,57.86,57.69,57.69,194500.0,46.1792,46.2591,46.1232,46.1232,194500.0
2012-07-27 15:50:00,57.69,57.7,57.51,57.56,304900.0,46.1232,46.1312,45.9793,46.0193,304900.0
2012-07-30 09:30:00,57.5,57.56,57.26,57.29,73100.0,45.9713,46.0193,45.7794,45.8034,73100.0
2012-07-30 09:40:00,57.3,57.32,57.04,57.05,62600.0,45.8114,45.8274,45.6035,45.6115,62600.0
2012-07-30 09:50:00,57.04,57.12,56.82,57.12,102600.0,45.6035,45.6675,45.4277,45.6675,102600.0
2012-07-30 10:00:00,57.11,57.22,57.06,57.06,65200.0,45.6595,45.7475,45.6195,45.6195,65200.0
2012-07-30 10:10:00,57.06,57.16,57.05,57.13,41300.0,45.6195,45.6995,45.6115,45.6755,41300.0
2012-07-30 10:20:00,57.14,57.25,57.02,57.02,91900.0,45.6835,45.7714,45.5876,45.5876,91900.0
2012-07-30 10:30:00,57.04,57.28,57.01,57.23,59800.0,45.6035,45.7954,45.5796,45.7555,59800.0
2012-07-30 10:40:00,57.23,57.24,57.11,57.2,102800.0,45.7555,45.7634,45.6595,45.7315,102800.0
2012-07-30 10:50:00,57.21,57.32,57.07,57.08,69900.0,45.7395,45.8274,45.6275,45.6355,69900.0
2012-07-30 11:00:00,57.08,57.12,57.05,57.08,43600.0,45.6355,45.6675,45.6115,45.6355,43600.0
2012-07-30 11:10:00,57.07,57.16,57.02,57.04,66500.0,45.6275,45.6995,45.5876,45.6035,66500.0
2012-07-30 11:20:00,57.04,57.04,56.91,56.95,45700.0,45.6035,45.6035,45.4996,45.5316,45700.0
2012-07-30 11:30:00,56.94,56.96,56.83,56.83,42700.0,45.5236,45.5396,45.4357,45.4357,42700.0
2012-07-30 11:40:00,56.83,56.92,56.78,56.89,34600.0,45.4357,45.5076,45.3957,45.4836,34600.0
2012-07-30 11:50:00,56.9,56.92,56.84,56.87,21200.0,45.4916,45.5076,45.4436,45.4676,21200.0
2012-07-30 12:00:00,56.86,56.87,56.8,56.83,34900.0,45.4596,45.4676,45.4117,45.4357,34900.0
2012-07-30 12:10:00,56.83,56.85,56.76,56.79,21800.0,45.4357,45.4516,45.3797,45.4037,21800.0
2012-07-30 12:20:00,56.8,56.84,56.78,56.82,20100.0,45.4117,45.4436,45.3957,45.4277,20100.0
2012-07-30 12:30:00,56.82,56.84,56.79,56.79,19200.0,45.4277,45.4436,45.4037,45.4037,19200.0
2012-07-30 12:40:00,56.79,56.94,56.77,56.87,33900.0,45.4037,45.5236,45.3877,45.4676,33900.0
2012-07-30 12:50:00,56.87,56.99,56.87,56.93,20500.0,45.4676,45.5636,45.4676,45.5156,20500.0
2012-07-30 13:00:00,56.93,56.97,56.88,56.96,21700.0,45.5156,45.5476,45.4756,45.5396,21700.0
2012-07-30 13:10:00,56.96,56.96,56.86,56.89,15200.0,45.5396,45.5396,45.4596,45.4836,15200.0
2012-07-30 13:20:00,56.88,56.94,56.81,56.81,20000.0,45.4756,45.5236,45.4197,45.4197,20000.0
2012-07-30 13:30:00,56.82,57.01,56.82,56.88,34600.0,45.4277,45.5796,45.4277,45.4756,34600.0
2012-07-30 13:40:00,56.88,56.93,56.85,56.85,20900.0,45.4756,45.5156,45.4516,45.4516,20900.0
2012-07-30 13:50:00,56.85,56.9,56.78,56.79,64600.0,45.4516,45.4916,45.3957,45.4037,64600.0
2012-07-30 14:00:00,56.79,56.84,56.68,56.68,56200.0,45.4037,45.4436,45.3157,45.3157,56200.0
2012-07-30 14:10:00,56.68,56.72,56.6,56.72,74800.0,45.3157,45.3477,45.2518,45.3477,74800.0
2012-07-30 14:20:00,56.71,56.73,56.57,56.65,72500.0,45.3397,45.3557,45.2278,45.2917,72500.0
2012-07-30 14:30:00,56.65,56.79,56.65,56.79,145100.0,45.2917,45.4037,45.2917,45.4037,145100.0
2012-07-30 14:40:00,56.79,56.91,56.79,56.86,24000.0,45.4037,45.4996,45.4037,45.4596,24000.0
2012-07-30 14:50:00,56.87,56.99,56.86,56.96,39200.0,45.4676,45.5636,45.4596,45.5396,39200.0
2012-07-30 15:00:00,56.96,57.09,56.87,56.87,81200.0,45.5396,45.6435,45.4676,45.4676,81200.0
2012-07-30 15:10:00,56.86,56.9,56.83,56.87,56800.0,45.4596,45.4916,45.4357,45.4676,56800.0
2012-07-30 15:20:00,56.87,56.93,56.85,56.93,77100.0,45.4676,45.5156,45.4516,45.5156,77100.0
2012-07-30 15:30:00,56.93,56.96,56.87,56.89,81400.0,45.5156,45.5396,45.4676,45.4836,81400.0
2012-07-30 15:40:00,56.9,56.98,56.89,56.9,116100.0,45.4916,45.5556,45.4836,45.4916,116100.0
2012-07-30 15:50:00,56.91,56.92,56.83,56.9,238200.0,45.4996,45.5076,45.4357,45.4916,238200.0
2012-07-31 09:30:00,56.84,56.85,56.5,56.69,51600.0,45.4436,45.4516,45.1718,45.3237,51600.0
2012-07-31 09:40:00,56.68,56.75,56.48,56.55,36200.0,45.3157,45.3717,45.1558,45.2118,36200.0
2012-07-31 09:50:00,56.55,56.56,56.35,56.5,52100.0,45.2118,45.2198,45.0519,45.1718,52100.0
2012-07-31 10:00:00,56.52,56.61,56.24,56.26,91800.0,45.1878,45.2598,44.9639,44.9799,91800.0
2012-07-31 10:10:00,56.24,56.46,56.24,56.44,53000.0,44.9639,45.1398,44.9639,45.1238,53000.0
2012-07-31 10:20:00,56.43,56.54,56.38,56.43,50300.0,45.1159,45.2038,45.0759,45.1159,50300.0
2012-07-31 10:30:00,56.43,56.52,56.36,56.4,44800.0,45.1159,45.1878,45.0599,45.0919,44800.0
2012-07-31 10:40:00,56.4,56.59,56.39,56.57,46400.0,45.0919,45.2438,45.0839,45.2278,46400.0
2012-07-31 10:50:00,56.57,56.62,56.52,56.55,44000.0,45.2278,45.2678,45.1878,45.2118,44000.0
2012-07-31 11:00:00,56.56,56.61,56.53,56.58,45000.0,45.2198,45.2598,45.1958,45.2358,45000.0
2012-07-31 11:10:00,56.57,56.76,56.57,56.69,39400.0,45.2278,45.3797,45.2278,45.3237,39400.0
2012-07-31 11:20:00,56.68,56.7,56.65,56.65,30100.0,45.3157,45.3317,45.2917,45.2917,30100.0
2012-07-31 11:30:00,56.65,56.66,56.56,56.57,21900.0,45.2917,45.2997,45.2198,45.2278,21900.0
2012-07-31 11:40:00,56.57,56.57,56.49,56.54,24600.0,45.2278,45.2278,45.1638,45.2038,24600.0
2012-07-31 11:50:00,56.53,56.57,56.5,56.52,35600.0,45.1958,45.2278,45.1718,45.1878,35600.0
2012-07-31 12:00:00,56.52,56.52,56.31,56.32,41800.0,45.1878,45.1878,45.0199,45.0279,41800.0
2012-07-31 12:10:00,56.33,56.34,56.13,56.23,54800.0,45.0359,45.0439,44.876,44.956,54800.0
2012-07-31 12:20:00,56.22,56.23,56.15,56.16,32700.0,44.948,44.956,44.892,44.9,32700.0
2012-07-31 12:30:00,56.16,56.23,56.13,56.19,29800.0,44.9,44.956,44.876,44.924,29800.0
2012-07-31 12:40:00,56.19,56.2,56.04,56.07,51400.0,44.924,44.932,44.804,44.828,51400.0
2012-07-31 12:50:00,56.07,56.08,56.0,56.01,53900.0,44.828,44.836,44.7721,44.7801,53900.0
2012-07-31 13:00:00,56.01,56.07,55.98,56.07,70300.0,44.7801,44.828,44.7561,44.828,70300.0
2012-07-31 13:10:00,56.07,56.22,56.05,56.16,56400.0,44.828,44.948,44.812,44.9,56400.0
2012-07-31 13:20:00,56.15,56.21,56.12,56.21,24300.0,44.892,44.94,44.868,44.94,24300.0
2012-07-31 13:30:00,56.21,56.28,56.19,56.27,23200.0,44.94,44.9959,44.924,44.9879,23200.0
2012-07-31 13:40:00,56.27,56.32,56.27,56.31,21600.0,44.9879,45.0279,44.9879,45.0199,21600.0
2012-07-31 13:50:00,56.31,56.39,56.31,56.37,33400.0,45.0199,45.0839,45.0199,45.0679,33400.0
2012-07-31 14:00:00,56.36,56.43,56.34,56.39,23000.0,45.0599,45.1159,45.0439,45.0839,23000.0
2012-07-31 14:10:00,56.4,56.49,56.4,56.49,19200.0,45.0919,45.1638,45.0919,45.1638,19200.0
2012-07-31 14:20:00,56.48,56.56,56.45,56.54,22700.0,45.1558,45.2198,45.1318,45.2038,22700.0
2012-07-31 14:30:00,56.54,56.56,56.46,56.46,19800.0,45.2038,45.2198,45.1398,45.1398,19800.0
2012-07-31 14:40:00,56.46,56.52,56.43,56.47,18500.0,45.1398,45.1878,45.1159,45.1478,18500.0
2012-07-31 14:50:00,56.48,56.54,56.47,56.49,45300.0,45.1558,45.2038,45.1478,45.1638,45300.0
2012-07-31 15:00:00,56.48,56.56,56.46,56.55,65900.0,45.1558,45.2198,45.1398,45.2118,65900.0
2012-07-31 15:10:00,56.54,56.63,56.53,56.62,67100.0,45.2038,45.2758,45.1958,45.2678,67100.0
2012-07-31 15:20:00,56.63,56.69,56.6,56.65,34300.0,45.2758,45.3237,45.2518,45.2917,34300.0
2012-07-31 15:30:00,56.65,56.67,56.54,56.56,87300.0,45.2917,45.3077,45.2038,45.2198,87300.0
2012-07-31 15:40:00,56.56,56.65,56.55,56.58,85000.0,45.2198,45.2917,45.2118,45.2358,85000.0
2012-07-31 15:50:00,56.57,56.63,56.49,56.5,386000.0,45.2278,45.2758,45.1638,45.1718,386000.0
2012-08-01 09:30:00,56.71,56.82,56.52,56.56,77200.0,45.3397,45.4277,45.1878,45.2198,77200.0
2012-08-01 09:40:00,56.54,56.59,56.33,56.41,41900.0,45.2038,45.2438,45.0359,45.0999,41900.0
2012-08-01 09:50:00,56.42,56.56,56.33,56.33,71100.0,45.1079,45.2198,45.0359,45.0359,71100.0
2012-08-01 10:00:00,56.33,56.47,56.28,56.4,86400.0,45.0359,45.1478,44.9959,45.0919,86400.0
2012-08-01 10:10:00,56.4,56.51,56.4,56.45,112300.0,45.0919,45.1798,45.0919,45.1318,112300.0
2012-08-01 10:20:00,56.44,56.49,56.38,56.39,57200.0,45.1238,45.1638,45.0759,45.0839,57200.0
2012-08-01 10:30:00,56.4,56.5,56.33,56.47,55300.0,45.0919,45.1718,45.0359,45.1478,55300.0
2012-08-01 10:40:00,56.47,56.58,56.47,56.55,102900.0,45.1478,45.2358,45.1478,45.2118,102900.0
2012-08-01 10:50:00,56.56,56.56,56.42,56.47,63100.0,45.2198,45.2198,45.1079,45.1478,63100.0
2012-08-01 11:00:00,56.48,56.49,56.37,56.42,39200.0,45.1558,45.1638,45.0679,45.1079,39200.0
2012-08-01 11:10:00,56.42,56.42,56.23,56.27,59700.0,45.1079,45.1079,44.956,44.9879,59700.0
2012-08-01 11:20:00,56.27,56.28,56.16,56.19,62300.0,44.9879,44.9959,44.9,44.924,62300.0
2012-08-01 11:30:00,56.19,56.4,56.17,56.38,37700.0,44.924,45.0919,44.908,45.0759,37700.0
2012-08-01 11:40:00,56.39,56.39,56.29,56.33,31600.0,45.0839,45.0839,45.0039,45.0359,31600.0
2012-08-01 11:50:00,56.34,56.37,56.24,56.26,21100.0,45.0439,45.0679,44.9639,44.9799,21100.0
2012-08-01 12:00:00,56.27,56.29,56.23,56.24,29300.0,44.9879,45.0039,44.956,44.9639,29300.0
2012-08-01 12:10:00,56.24,56.25,56.19,56.24,24600.0,44.9639,44.9719,44.924,44.9639,24600.0
2012-08-01 12:20:00,56.24,56.27,56.23,56.24,28100.0,44.9639,44.9879,44.956,44.9639,28100.0
2012-08-01 12:30:00,56.25,56.27,56.14,56.15,28600.0,44.9719,44.9879,44.884,44.892,28600.0
2012-08-01 12:40:00,56.15,56.16,56.12,56.14,24300.0,44.892,44.9,44.868,44.884,24300.0
2012-08-01 12:50:00,56.14,56.17,56.14,56.15,19400.0,44.884,44.908,44.884,44.892,19400.0
2012-08-01 13:00:00,56.15,56.26,56.14,56.25,34700.0,44.892,44.9799,44.884,44.9719,34700.0
2012-08-01 13:10:00,56.25,56.27,56.13,56.17,35700.0,44.9719,44.9879,44.876,44.908,35700.0
2012-08-01 13:20:00,56.16,56.19,56.12,56.12,24300.0,44.9,44.924,44.868,44.868,24300.0
2012-08-01 13:30:00,56.12,56.13,56.1,56.11,27100.0,44.868,44.876,44.852,44.86,27100.0
2012-08-01 13:40:00,56.11,56.21,56.08,56.18,25800.0,44.86,44.94,44.836,44.916,25800.0
2012-08-01 13:50:00,56.17,56.17,56.02,56.02,19900.0,44.908,44.908,44.7881,44.7881,19900.0
2012-08-01 14:00:00,56.03,56.12,56.0,56.08,67000.0,44.7961,44.868,44.7721,44.836,67000.0
2012-08-01 14:10:00,56.1,56.13,55.69,55.77,228700.0,44.852,44.876,44.5242,44.5882,228700.0
2012-08-01 14:20:00,55.75,56.06,55.72,56.02,120600.0,44.5722,44.82,44.5482,44.7881,120600.0
2012-08-01 14:30:00,56.01,56.01,55.81,55.83,61500.0,44.7801,44.7801,44.6202,44.6362,61500.0
2012-08-01 14:40:00,55.82,55.88,55.66,55.69,82900.0,44.6282,44.6761,44.5002,44.5242,82900.0
2012-08-01 14:50:00,55.7,55.79,55.62,55.76,111100.0,44.5322,44.6042,44.4683,44.5802,111100.0
2012-08-01 15:00:00,55.76,55.85,55.72,55.82,84900.0,44.5802,44.6521,44.5482,44.6282,84900.0
2012-08-01 15:10:00,55.81,55.82,55.61,55.7,99100.0,44.6202,44.6282,44.4603,44.5322,99100.0
2012-08-01 15:20:00,55.69,55.7,55.62,55.64,189400.0,44.5242,44.5322,44.4683,44.4842,189400.0
2012-08-01 15:30:00,55.66,56.03,55.65,55.85,255100.0,44.5002,44.7961,44.4922,44.6521,255100.0
2012-08-01 15:40:00,55.84,55.87,55.73,55.77,154700.0,44.6441,44.6681,44.5562,44.5882,154700.0
2012-08-01 15:50:00,55.77,55.89,55.59,55.6,94700.0,44.5882,44.6841,44.4443,44.4523,94700.0
2012-08-02 09:30:00,54.93,55.16,54.68,54.95,136300.0,43.9166,44.1005,43.7167,43.9326,136300.0
2012-08-02 09:40:00,54.97,55.26,54.91,55.1,58700.0,43.9486,44.1804,43.9006,44.0525,58700.0
2012-08-02 09:50:00,55.08,55.22,55.05,55.16,92600.0,44.0365,44.1485,44.0125,44.1005,92600.0
2012-08-02 10:00:00,55.16,55.2,54.92,55.17,88900.0,44.1005,44.1325,43.9086,44.1085,88900.0
2012-08-02 10:10:00,55.18,55.41,55.15,55.32,92700.0,44.1165,44.3004,44.0925,44.2284,92700.0
2012-08-02 10:20:00,55.33,55.59,55.3,55.52,96100.0,44.2364,44.4443,44.2124,44.3883,96100.0
2012-08-02 10:30:00,55.52,55.53,55.23,55.23,88600.0,44.3883,44.3963,44.1565,44.1565,88600.0
2012-08-02 10:40:00,55.24,55.27,55.03,55.26,134000.0,44.1644,44.1884,43.9966,44.1804,134000.0
2012-08-02 10:50:00,55.26,55.32,54.9,54.96,127600.0,44.1804,44.2284,43.8926,43.9406,127600.0
2012-08-02 11:00:00,54.96,55.08,54.52,54.52,169900.0,43.9406,44.0365,43.5888,43.5888,169900.0
2012-08-02 11:10:00,54.52,54.59,54.39,54.47,117100.0,43.5888,43.6448,43.4849,43.5488,117100.0
2012-08-02 11:20:00,54.49,54.79,54.42,54.76,94300.0,43.5648,43.8047,43.5089,43.7807,94300.0
2012-08-02 11:30:00,54.75,54.75,54.43,54.51,48100.0,43.7727,43.7727,43.5169,43.5808,48100.0
2012-08-02 11:40:00,54.51,54.56,54.45,54.52,67800.0,43.5808,43.6208,43.5328,43.5888,67800.0
2012-08-02 11:50:00,54.51,54.56,54.38,54.39,154900.0,43.5808,43.6208,43.4769,43.4849,154900.0
2012-08-02 12:00:00,54.4,54.59,54.36,54.53,181600.0,43.4929,43.6448,43.4609,43.5968,181600.0
2012-08-02 12:10:00,54.52,54.56,54.45,54.51,61900.0,43.5888,43.6208,43.5328,43.5808,61900.0
2012-08-02 12:20:00,54.51,54.52,54.33,54.34,54200.0,43.5808,43.5888,43.4369,43.4449,54200.0
2012-08-02 12:30:00,54.34,54.35,54.18,54.33,99800.0,43.4449,43.4529,43.317,43.4369,99800.0
2012-08-02 12:40:00,54.32,54.36,54.24,54.28,46900.0,43.4289,43.4609,43.3649,43.3969,46900.0
2012-08-02 12:50:00,54.28,54.48,54.25,54.43,48800.0,43.3969,43.5568,43.3729,43.5169,48800.0
2012-08-02 13:00:00,54.42,54.52,54.41,54.51,37200.0,43.5089,43.5888,43.5009,43.5808,37200.0
2012-08-02 13:10:00,54.52,54.56,54.49,54.53,71900.0,43.5888,43.6208,43.5648,43.5968,71900.0
2012-08-02 13:20:00,54.53,54.67,54.51,54.6,53600.0,43.5968,43.7087,43.5808,43.6528,53600.0
2012-08-02 13:30:00,54.6,54.64,54.49,54.53,49500.0,43.6528,43.6847,43.5648,43.5968,49500.0
2012-08-02 13:40:00,54.53,54.63,54.53,54.57,35700.0,43.5968,43.6768,43.5968,43.6288,35700.0
2012-08-02 13:50:00,54.57,54.63,54.5,54.5,44100.0,43.6288,43.6768,43.5728,43.5728,44100.0
2012-08-02 14:00:00,54.48,54.56,54.45,54.49,61500.0,43.5568,43.6208,43.5328,43.5648,61500.0
2012-08-02 14:10:00,54.49,54.54,54.45,54.46,87900.0,43.5648,43.6048,43.5328,43.5408,87900.0
2012-08-02 14:20:00,54.47,54.57,54.47,54.51,53300.0,43.5488,43.6288,43.5488,43.5808,53300.0
2012-08-02 14:30:00,54.51,54.88,54.5,54.84,63900.0,43.5808,43.8766,43.5728,43.8446,63900.0
2012-08-02 14:40:00,54.85,54.9,54.8,54.82,52200.0,43.8526,43.8926,43.8127,43.8287,52200.0
2012-08-02 14:50:00,54.81,54.82,54.64,54.79,63500.0,43.8207,43.8287,43.6847,43.8047,63500.0
2012-08-02 15:00:00,54.79,54.94,54.79,54.87,64100.0,43.8047,43.9246,43.8047,43.8686,64100.0
2012-08-02 15:10:00,54.86,54.86,54.71,54.79,69100.0,43.8606,43.8606,43.7407,43.8047,69100.0
2012-08-02 15:20:00,54.8,54.97,54.79,54.89,86600.0,43.8127,43.9486,43.8047,43.8846,86600.0
2012-08-02 15:30:00,54.9,55.06,54.89,55.06,105200.0,43.8926,44.0205,43.8846,44.0205,105200.0
2012-08-02 15:40:00,55.06,55.18,55.01,55.16,146100.0,44.0205,44.1165,43.9806,44.1005,146100.0
2012-08-02 15:50:00,55.16,55.26,55.12,55.18,279200.0,44.1005,44.1804,44.0685,44.1165,279200.0
2012-08-03 09:30:00,56.13,56.48,56.09,56.34,155800.0,44.876,45.1558,44.844,45.0439,155800.0
2012-08-03 09:40:00,56.32,56.65,56.28,56.55,139500.0,45.0279,45.2917,44.9959,45.2118,139500.0
2012-08-03 09:50:00,56.58,56.7,56.45,56.51,153900.0,45.2358,45.3317,45.1318,45.1798,153900.0
2012-08-03 10:00:00,56.52,56.97,56.5,56.89,226000.0,45.1878,45.5476,45.1718,45.4836,226000.0
2012-08-03 10:10:00,56.9,56.99,56.79,56.84,143600.0,45.4916,45.5636,45.4037,45.4436,143600.0
2012-08-03 10:20:00,56.85,57.19,56.85,57.15,165300.0,45.4516,45.7235,45.4516,45.6915,165300.0
2012-08-03 10:30:00,57.15,57.15,56.94,57.05,107000.0,45.6915,45.6915,45.5236,45.6115,107000.0
2012-08-03 10:40:00,57.06,57.17,57.05,57.12,75500.0,45.6195,45.7075,45.6115,45.6675,75500.0
2012-08-03 10:50:00,57.11,57.34,57.09,57.33,202700.0,45.6595,45.8434,45.6435,45.8354,202700.0
2012-08-03 11:00:00,57.32,57.45,57.29,57.41,97600.0,45.8274,45.9313,45.8034,45.8994,97600.0
2012-08-03 11:10:00,57.41,57.57,57.41,57.5,135700.0,45.8994,46.0273,45.8994,45.9713,135700.0
2012-08-03 11:20:00,57.5,57.58,57.49,57.5,47300.0,45.9713,46.0353,45.9633,45.9713,47300.0
2012-08-03 11:30:00,57.5,57.56,57.47,57.51,181100.0,45.9713,46.0193,45.9473,45.9793,181100.0
2012-08-03 11:40:00,57.5,57.5,57.3,57.33,58500.0,45.9713,45.9713,45.8114,45.8354,58500.0
2012-08-03 11:50:00,57.32,57.46,57.32,57.46,111300.0,45.8274,45.9393,45.8274,45.9393,111300.0
2012-08-03 12:00:00,57.45,57.66,57.4,57.56,210700.0,45.9313,46.0992,45.8914,46.0193,210700.0
2012-08-03 12:10:00,57.57,57.69,57.57,57.69,54700.0,46.0273,46.1232,46.0273,46.1232,54700.0
2012-08-03 12:20:00,57.68,57.73,57.65,57.73,63700.0,46.1152,46.1552,46.0912,46.1552,63700.0
2012-08-03 12:30:00,57.73,57.77,57.61,57.68,60400.0,46.1552,46.1872,46.0593,46.1152,60400.0
2012-08-03 12:40:00,57.67,57.73,57.64,57.64,28000.0,46.1072,46.1552,46.0833,46.0833,28000.0
2012-08-03 12:50:00,57.64,57.65,57.6,57.62,37100.0,46.0833,46.0912,46.0513,46.0673,37100.0
2012-08-03 13:00:00,57.63,57.71,57.63,57.65,58700.0,46.0753,46.1392,46.0753,46.0912,58700.0
2012-08-03 13:10:00,57.64,57.7,57.6,57.6,60300.0,46.0833,46.1312,46.0513,46.0513,60300.0
2012-08-03 13:20:00,57.6,57.66,57.57,57.64,43800.0,46.0513,46.0992,46.0273,46.0833,43800.0
2012-08-03 13:30:00,57.65,57.68,57.6,57.64,59600.0,46.0912,46.1152,46.0513,46.0833,59600.0
2012-08-03 13:40:00,57.64,57.67,57.6,57.67,102500.0,46.0833,46.1072,46.0513,46.1072,102500.0
2012-08-03 13:50:00,57.66,57.81,57.66,57.8,76000.0,46.0992,46.2192,46.0992,46.2112,76000.0
2012-08-03 14:00:00,57.81,57.82,57.74,57.8,80800.0,46.2192,46.2272,46.1632,46.2112,80800.0
2012-08-03 14:10:00,57.8,57.87,57.77,57.85,83400.0,46.2112,46.2671,46.1872,46.2511,83400.0
2012-08-03 14:20:00,57.85,57.91,57.84,57.9,74900.0,46.2511,46.2991,46.2432,46.2911,74900.0
2012-08-03 14:30:00,57.9,57.94,57.81,57.83,61000.0,46.2911,46.3231,46.2192,46.2352,61000.0
2012-08-03 14:40:00,57.84,57.9,57.8,57.82,66700.0,46.2432,46.2911,46.2112,46.2272,66700.0
2012-08-03 14:50:00,57.81,57.89,57.8,57.86,89300.0,46.2192,46.2831,46.2112,46.2591,89300.0
2012-08-03 15:00:00,57.86,57.9,57.8,57.8,85200.0,46.2591,46.2911,46.2112,46.2112,85200.0
2012-08-03 15:10:00,57.81,57.84,57.78,57.81,51600.0,46.2192,46.2432,46.1952,46.2192,51600.0
2012-08-03 15:20:00,57.82,57.85,57.73,57.75,68600.0,46.2272,46.2511,46.1552,46.1712,68600.0
2012-08-03 15:30:00,57.75,57.75,57.49,57.52,188900.0,46.1712,46.1712,45.9633,45.9873,188900.0
2012-08-03 15:40:00,57.53,57.63,57.46,57.61,192900.0,45.9953,46.0753,45.9393,46.0593,192900.0
2012-08-03 15:50:00,57.6,57.63,57.5,57.6,306900.0,46.0513,46.0753,45.9713,46.0513,306900.0
2012-08-06 09:30:00,57.71,57.78,57.39,57.43,87600.0,46.1392,46.1952,45.8834,45.9154,87600.0
2012-08-06 09:40:00,57.43,57.6,57.22,57.54,86600.0,45.9154,46.0513,45.7475,46.0033,86600.0
2012-08-06 09:50:00,57.55,57.63,57.46,57.48,136300.0,46.0113,46.0753,45.9393,45.9553,136300.0
2012-08-06 10:00:00,57.48,57.5,57.26,57.3,101800.0,45.9553,45.9713,45.7794,45.8114,101800.0
2012-08-06 10:10:00,57.31,57.38,57.19,57.25,90900.0,45.8194,45.8754,45.7235,45.7714,90900.0
2012-08-06 10:20:00,57.26,57.31,57.23,57.25,77300.0,45.7794,45.8194,45.7555,45.7714,77300.0
2012-08-06 10:30:00,57.25,57.47,57.24,57.45,112300.0,45.7714,45.9473,45.7634,45.9313,112300.0
2012-08-06 10:40:00,57.45,57.51,57.39,57.45,140800.0,45.9313,45.9793,45.8834,45.9313,140800.0
2012-08-06 10:50:00,57.45,57.51,57.42,57.42,111000.0,45.9313,45.9793,45.9074,45.9074,111000.0
2012-08-06 11:00:00,57.43,57.46,57.36,57.37,93000.0,45.9154,45.9393,45.8594,45.8674,93000.0
2012-08-06 11:10:00,57.37,57.37,57.0,57.01,83400.0,45.8674,45.8674,45.5716,45.5796,83400.0
2012-08-06 11:20:00,57.01,57.02,56.73,56.74,128900.0,45.5796,45.5876,45.3557,45.3637,128900.0
2012-08-06 11:30:00,56.76,56.89,56.72,56.88,38500.0,45.3797,45.4836,45.3477,45.4756,38500.0
2012-08-06 11:40:00,56.87,56.88,56.79,56.84,29000.0,45.4676,45.4756,45.4037,45.4436,29000.0
2012-08-06 11:50:00,56.85,56.91,56.82,56.88,37300.0,45.4516,45.4996,45.4277,45.4756,37300.0
2012-08-06 12:00:00,56.88,56.91,56.75,56.75,33900.0,45.4756,45.4996,45.3717,45.3717,33900.0
2012-08-06 12:10:00,56.75,56.82,56.7,56.81,33700.0,45.3717,45.4277,45.3317,45.4197,33700.0
2012-08-06 12:20:00,56.81,56.86,56.75,56.76,27700.0,45.4197,45.4596,45.3717,45.3797,27700.0
2012-08-06 12:30:00,56.76,56.83,56.75,56.81,30900.0,45.3797,45.4357,45.3717,45.4197,30900.0
2012-08-06 12:40:00,56.81,56.83,56.78,56.81,25000.0,45.4197,45.4357,45.3957,45.4197,25000.0
2012-08-06 12:50:00,56.82,56.86,56.81,56.84,25500.0,45.4277,45.4596,45.4197,45.4436,25500.0
2012-08-06 13:00:00,56.84,56.84,56.78,56.79,16100.0,45.4436,45.4436,45.3957,45.4037,16100.0
2012-08-06 13:10:00,56.8,56.82,56.78,56.79,21700.0,45.4117,45.4277,45.3957,45.4037,21700.0
2012-08-06 13:20:00,56.79,56.87,56.79,56.87,38600.0,45.4037,45.4676,45.4037,45.4676,38600.0
2012-08-06 13:30:00,56.87,56.94,56.84,56.85,58300.0,45.4676,45.5236,45.4436,45.4516,58300.0
2012-08-06 13:40:00,56.86,56.91,56.85,56.87,30700.0,45.4596,45.4996,45.4516,45.4676,30700.0
2012-08-06 13:50:00,56.86,56.91,56.85,56.85,25000.0,45.4596,45.4996,45.4516,45.4516,25000.0
2012-08-06 14:00:00,56.86,56.89,56.84,56.85,42400.0,45.4596,45.4836,45.4436,45.4516,42400.0
2012-08-06 14:10:00,56.86,56.88,56.84,56.85,21200.0,45.4596,45.4756,45.4436,45.4516,21200.0
2012-08-06 14:20:00,56.86,56.86,56.83,56.85,40400.0,45.4596,45.4596,45.4357,45.4516,40400.0
2012-08-06 14:30:00,56.85,56.89,56.84,56.88,46000.0,45.4516,45.4836,45.4436,45.4756,46000.0
2012-08-06 14:40:00,56.88,56.9,56.84,56.89,35000.0,45.4756,45.4916,45.4436,45.4836,35000.0
2012-08-06 14:50:00,56.9,56.94,56.85,56.85,37200.0,45.4916,45.5236,45.4516,45.4516,37200.0
2012-08-06 15:00:00,56.86,56.9,56.82,56.82,38200.0,45.4596,45.4916,45.4277,45.4277,38200.0
2012-08-06 15:10:00,56.81,56.83,56.75,56.75,42800.0,45.4197,45.4357,45.3717,45.3717,42800.0
2012-08-06 15:20:00,56.75,56.77,56.69,56.73,53000.0,45.3717,45.3877,45.3237,45.3557,53000.0
2012-08-06 15:30:00,56.73,56.86,56.72,56.84,75300.0,45.3557,45.4596,45.3477,45.4436,75300.0
2012-08-06 15:40:00,56.84,56.84,56.71,56.76,141200.0,45.4436,45.4436,45.3397,45.3797,141200.0
2012-08-06 15:50:00,56.76,56.85,56.65,56.68,337200.0,45.3797,45.4516,45.2917,45.3157,337200.0
2012-08-07 09:30:00,56.72,57.2,56.72,57.19,64400.0,45.3477,45.7315,45.3477,45.7235,64400.0
2012-08-07 09:40:00,57.17,57.4,57.15,57.35,76800.0,45.7075,45.8914,45.6915,45.8514,76800.0
2012-08-07 09:50:00,57.35,57.38,57.17,57.24,119800.0,45.8514,45.8754,45.7075,45.7634,119800.0
2012-08-07 10:00:00,57.24,57.28,57.16,57.26,74700.0,45.7634,45.7954,45.6995,45.7794,74700.0
2012-08-07 10:10:00,57.27,57.27,57.14,57.15,157800.0,45.7874,45.7874,45.6835,45.6915,157800.0
2012-08-07 10:20:00,57.15,57.17,56.95,56.95,144100.0,45.6915,45.7075,45.5316,45.5316,144100.0
2012-08-07 10:30:00,56.94,56.99,56.88,56.91,126200.0,45.5236,45.5636,45.4756,45.4996,126200.0
2012-08-07 10:40:00,56.91,56.97,56.79,56.82,148600.0,45.4996,45.5476,45.4037,45.4277,148600.0
2012-08-07 10:50:00,56.83,56.91,56.77,56.79,78600.0,45.4357,45.4996,45.3877,45.4037,78600.0
2012-08-07 11:00:00,56.79,56.91,56.74,56.76,102900.0,45.4037,45.4996,45.3637,45.3797,102900.0
2012-08-07 11:10:00,56.76,56.78,56.72,56.77,80200.0,45.3797,45.3957,45.3477,45.3877,80200.0
2012-08-07 11:20:00,56.78,56.85,56.78,56.85,138900.0,45.3957,45.4516,45.3957,45.4516,138900.0
2012-08-07 11:30:00,56.84,56.86,56.78,56.78,110100.0,45.4436,45.4596,45.3957,45.3957,110100.0
2012-08-07 11:40:00,56.79,56.84,56.78,56.81,57500.0,45.4037,45.4436,45.3957,45.4197,57500.0
2012-08-07 11:50:00,56.81,56.85,56.77,56.81,77100.0,45.4197,45.4516,45.3877,45.4197,77100.0
2012-08-07 12:00:00,56.8,56.83,56.77,56.82,57400.0,45.4117,45.4357,45.3877,45.4277,57400.0
2012-08-07 12:10:00,56.82,56.82,56.75,56.75,49800.0,45.4277,45.4277,45.3717,45.3717,49800.0
2012-08-07 12:20:00,56.76,56.78,56.72,56.75,49400.0,45.3797,45.3957,45.3477,45.3717,49400.0
2012-08-07 12:30:00,56.75,56.81,56.73,56.8,56700.0,45.3717,45.4197,45.3557,45.4117,56700.0
2012-08-07 12:40:00,56.81,56.81,56.75,56.76,37400.0,45.4197,45.4197,45.3717,45.3797,37400.0
2012-08-07 12:50:00,56.77,56.77,56.68,56.71,43100.0,45.3877,45.3877,45.3157,45.3397,43100.0
2012-08-07 13:00:00,56.72,56.73,56.66,56.71,51400.0,45.3477,45.3557,45.2997,45.3397,51400.0
2012-08-07 13:10:00,56.7,56.72,56.67,56.69,38100.0,45.3317,45.3477,45.3077,45.3237,38100.0
2012-08-07 13:20:00,56.69,56.73,56.68,56.7,61100.0,45.3237,45.3557,45.3157,45.3317,61100.0
2012-08-07 13:30:00,56.7,56.73,56.69,56.71,40000.0,45.3317,45.3557,45.3237,45.3397,40000.0
2012-08-07 13:40:00,56.71,56.78,56.7,56.74,76200.0,45.3397,45.3957,45.3317,45.3637,76200.0
2012-08-07 13:50:00,56.74,56.78,56.71,56.78,39600.0,45.3637,45.3957,45.3397,45.3957,39600.0
2012-08-07 14:00:00,56.78,56.79,56.72,56.72,51000.0,45.3957,45.4037,45.3477,45.3477,51000.0
2012-08-07 14:10:00,56.72,56.73,56.58,56.58,64100.0,45.3477,45.3557,45.2358,45.2358,64100.0
2012-08-07 14:20:00,56.58,56.59,56.47,56.49,60500.0,45.2358,45.2438,45.1478,45.1638,60500.0
2012-08-07 14:30:00,56.48,56.56,56.45,56.52,53900.0,45.1558,45.2198,45.1318,45.1878,53900.0
2012-08-07 14:40:00,56.53,56.64,56.52,56.64,71500.0,45.1958,45.2837,45.1878,45.2837,71500.0
2012-08-07 14:50:00,56.64,56.75,56.63,56.69,72200.0,45.2837,45.3717,45.2758,45.3237,72200.0
2012-08-07 15:00:00,56.69,56.73,56.57,56.62,91000.0,45.3237,45.3557,45.2278,45.2678,91000.0
2012-08-07 15:10:00,56.63,56.66,56.49,56.62,110100.0,45.2758,45.2997,45.1638,45.2678,110100.0
2012-08-07 15:20:00,56.63,56.83,56.62,56.8,148000.0,45.2758,45.4357,45.2678,45.4117,148000.0
2012-08-07 15:30:00,56.81,56.81,56.57,56.65,120700.0,45.4197,45.4197,45.2278,45.2917,120700.0
2012-08-07 15:40:00,56.65,56.77,56.64,56.72,169500.0,45.2917,45.3877,45.2837,45.3477,169500.0
2012-08-07 15:50:00,56.72,56.72,56.57,56.57,232700.0,45.3477,45.3477,45.2278,45.2278,232700.0
2012-08-08 09:30:00,56.14,56.15,55.69,55.93,242500.0,44.9237,44.9317,44.5636,44.7556,242500.0
2012-08-08 09:40:00,55.96,56.23,55.96,56.18,83000.0,44.7796,44.9957,44.7796,44.9557,83000.0
2012-08-08 09:50:00,56.2,56.21,56.05,56.11,241600.0,44.9717,44.9797,44.8517,44.8997,241600.0
2012-08-08 10:00:00,56.1,56.19,56.07,56.11,140600.0,44.8917,44.9637,44.8677,44.8997,140600.0
2012-08-08 10:10:00,56.1,56.22,56.1,56.19,194100.0,44.8917,44.9877,44.8917,44.9637,194100.0
2012-08-08 10:20:00,56.19,56.21,56.15,56.19,126800.0,44.9637,44.9797,44.9317,44.9637,126800.0
2012-08-08 10:30:00,56.19,56.21,56.02,56.12,101600.0,44.9637,44.9797,44.8277,44.9077,101600.0
2012-08-08 10:40:00,56.11,56.19,56.11,56.19,49900.0,44.8997,44.9637,44.8997,44.9637,49900.0
2012-08-08 10:50:00,56.19,56.2,56.15,56.19,65700.0,44.9637,44.9717,44.9317,44.9637,65700.0
2012-08-08 11:00:00,56.18,56.34,56.18,56.34,58700.0,44.9557,45.0837,44.9557,45.0837,58700.0
2012-08-08 11:10:00,56.34,56.62,56.34,56.57,57900.0,45.0837,45.3078,45.0837,45.2678,57900.0
2012-08-08 11:20:00,56.57,56.59,56.4,56.5,105300.0,45.2678,45.2838,45.1317,45.2118,105300.0
2012-08-08 11:30:00,56.5,56.55,56.48,56.51,48000.0,45.2118,45.2518,45.1957,45.2198,48000.0
2012-08-08 11:40:00,56.51,56.53,56.48,56.52,30300.0,45.2198,45.2358,45.1957,45.2278,30300.0
2012-08-08 11:50:00,56.52,56.53,56.41,56.42,76700.0,45.2278,45.2358,45.1397,45.1477,76700.0
2012-08-08 12:00:00,56.43,56.45,56.34,56.39,67100.0,45.1557,45.1717,45.0837,45.1237,67100.0
2012-08-08 12:10:00,56.39,56.44,56.32,56.44,44900.0,45.1237,45.1637,45.0677,45.1637,44900.0
2012-08-08 12:20:00,56.45,56.52,56.44,56.47,28600.0,45.1717,45.2278,45.1637,45.1877,28600.0
2012-08-08 12:30:00,56.47,56.5,56.4,56.41,38500.0,45.1877,45.2118,45.1317,45.1397,38500.0
2012-08-08 12:40:00,56.41,56.42,56.26,56.26,78100.0,45.1397,45.1477,45.0197,45.0197,78100.0
2012-08-08 12:50:00,56.25,56.29,56.23,56.29,67400.0,45.0117,45.0437,44.9957,45.0437,67400.0
2012-08-08 13:00:00,56.29,56.41,56.29,56.39,52500.0,45.0437,45.1397,45.0437,45.1237,52500.0
2012-08-08 13:10:00,56.39,56.42,56.32,56.35,31800.0,45.1237,45.1477,45.0677,45.0917,31800.0
2012-08-08 13:20:00,56.35,56.39,56.33,56.36,32000.0,45.0917,45.1237,45.0757,45.0997,32000.0
2012-08-08 13:30:00,56.37,56.4,56.36,56.37,19800.0,45.1077,45.1317,45.0997,45.1077,19800.0
2012-08-08 13:40:00,56.36,56.4,56.24,56.26,44700.0,45.0997,45.1317,45.0037,45.0197,44700.0
2012-08-08 13:50:00,56.26,56.33,56.26,56.31,35200.0,45.0197,45.0757,45.0197,45.0597,35200.0
2012-08-08 14:00:00,56.32,56.33,56.24,56.29,65400.0,45.0677,45.0757,45.0037,45.0437,65400.0
2012-08-08 14:10:00,56.29,56.3,56.23,56.25,47700.0,45.0437,45.0517,44.9957,45.0117,47700.0
2012-08-08 14:20:00,56.26,56.36,56.25,56.36,30000.0,45.0197,45.0997,45.0117,45.0997,30000.0
2012-08-08 14:30:00,56.35,56.36,56.29,56.3,51700.0,45.0917,45.0997,45.0437,45.0517,51700.0
2012-08-08 14:40:00,56.31,56.35,56.26,56.28,48200.0,45.0597,45.0917,45.0197,45.0357,48200.0
2012-08-08 14:50:00,56.29,56.32,56.19,56.26,87900.0,45.0437,45.0677,44.9637,45.0197,87900.0
2012-08-08 15:00:00,56.27,56.33,56.26,56.3,62400.0,45.0277,45.0757,45.0197,45.0517,62400.0
2012-08-08 15:10:00,56.31,56.34,56.28,56.33,93400.0,45.0597,45.0837,45.0357,45.0757,93400.0
2012-08-08 15:20:00,56.33,56.42,56.31,56.39,133800.0,45.0757,45.1477,45.0597,45.1237,133800.0
2012-08-08 15:30:00,56.39,56.52,56.37,56.47,91000.0,45.1237,45.2278,45.1077,45.1877,91000.0
2012-08-08 15:40:00,56.46,56.65,56.45,56.62,169800.0,45.1797,45.3318,45.1717,45.3078,169800.0
2012-08-08 15:50:00,56.62,56.62,56.51,56.55,267700.0,45.3078,45.3078,45.2198,45.2518,267700.0
2012-08-09 09:30:00,56.49,56.58,55.93,56.27,145300.0,45.2037,45.2758,44.7556,45.0277,145300.0
2012-08-09 09:40:00,56.26,56.72,56.25,56.52,82600.0,45.0197,45.3878,45.0117,45.2278,82600.0
2012-08-09 09:50:00,56.54,56.55,56.28,56.33,51100.0,45.2438,45.2518,45.0357,45.0757,51100.0
2012-08-09 10:00:00,56.33,56.46,56.31,56.41,38600.0,45.0757,45.1797,45.0597,45.1397,38600.0
2012-08-09 10:10:00,56.4,56.58,56.39,56.57,52100.0,45.1317,45.2758,45.1237,45.2678,52100.0
2012-08-09 10:20:00,56.58,56.6,56.31,56.37,66000.0,45.2758,45.2918,45.0597,45.1077,66000.0
2012-08-09 10:30:00,56.37,56.45,56.36,56.42,34000.0,45.1077,45.1717,45.0997,45.1477,34000.0
2012-08-09 10:40:00,56.43,56.44,56.35,56.39,34200.0,45.1557,45.1637,45.0917,45.1237,34200.0
2012-08-09 10:50:00,56.39,56.5,56.38,56.49,40300.0,45.1237,45.2118,45.1157,45.2037,40300.0
2012-08-09 11:00:00,56.48,56.49,56.37,56.47,38000.0,45.1957,45.2037,45.1077,45.1877,38000.0
2012-08-09 11:10:00,56.48,56.49,56.45,56.45,42100.0,45.1957,45.2037,45.1717,45.1717,42100.0
2012-08-09 11:20:00,56.46,56.55,56.45,56.52,57900.0,45.1797,45.2518,45.1717,45.2278,57900.0
2012-08-09 11:30:00,56.51,56.56,56.5,56.53,27600.0,45.2198,45.2598,45.2118,45.2358,27600.0
2012-08-09 11:40:00,56.55,56.55,56.34,56.36,66800.0,45.2518,45.2518,45.0837,45.0997,66800.0
2012-08-09 11:50:00,56.36,56.42,56.28,56.37,47600.0,45.0997,45.1477,45.0357,45.1077,47600.0
2012-08-09 12:00:00,56.36,56.38,56.29,56.35,69800.0,45.0997,45.1157,45.0437,45.0917,69800.0
2012-08-09 12:10:00,56.36,56.42,56.31,56.31,23300.0,45.0997,45.1477,45.0597,45.0597,23300.0
2012-08-09 12:20:00,56.32,56.35,56.27,56.35,32000.0,45.0677,45.0917,45.0277,45.0917,32000.0
2012-08-09 12:30:00,56.36,56.46,56.33,56.42,44000.0,45.0997,45.1797,45.0757,45.1477,44000.0
2012-08-09 12:40:00,56.42,56.46,56.41,56.44,23600.0,45.1477,45.1797,45.1397,45.1637,23600.0
2012-08-09 12:50:00,56.43,56.48,56.42,56.47,28600.0,45.1557,45.1957,45.1477,45.1877,28600.0
2012-08-09 13:00:00,56.49,56.57,56.48,56.51,34200.0,45.2037,45.2678,45.1957,45.2198,34200.0
2012-08-09 13:10:00,56.5,56.51,56.43,56.45,17600.0,45.2118,45.2198,45.1557,45.1717,17600.0
2012-08-09 13:20:00,56.45,56.48,56.41,56.48,31700.0,45.1717,45.1957,45.1397,45.1957,31700.0
2012-08-09 13:30:00,56.47,56.55,56.45,56.46,102600.0,45.1877,45.2518,45.1717,45.1797,102600.0
2012-08-09 13:40:00,56.46,56.53,56.46,56.46,51900.0,45.1797,45.2358,45.1797,45.1797,51900.0
2012-08-09 13:50:00,56.47,56.47,56.32,56.34,81200.0,45.1877,45.1877,45.0677,45.0837,81200.0
2012-08-09 14:00:00,56.35,56.46,56.34,56.46,61100.0,45.0917,45.1797,45.0837,45.1797,61100.0
2012-08-09 14:10:00,56.47,56.5,56.4,56.4,45300.0,45.1877,45.2118,45.1317,45.1317,45300.0
2012-08-09 14:20:00,56.41,56.44,56.39,56.43,57500.0,45.1397,45.1637,45.1237,45.1557,57500.0
2012-08-09 14:30:00,56.44,56.51,56.43,56.5,73100.0,45.1637,45.2198,45.1557,45.2118,73100.0
2012-08-09 14:40:00,56.51,56.57,56.5,56.56,39300.0,45.2198,45.2678,45.2118,45.2598,39300.0
2012-08-09 14:50:00,56.57,56.61,56.55,56.56,36400.0,45.2678,45.2998,45.2518,45.2598,36400.0
2012-08-09 15:00:00,56.55,56.58,56.52,56.58,56400.0,45.2518,45.2758,45.2278,45.2758,56400.0
2012-08-09 15:10:00,56.58,56.61,56.55,56.61,47500.0,45.2758,45.2998,45.2518,45.2998,47500.0
2012-08-09 15:20:00,56.61,56.61,56.51,56.57,62600.0,45.2998,45.2998,45.2198,45.2678,62600.0
2012-08-09 15:30:00,56.57,56.6,56.55,56.57,71000.0,45.2678,45.2918,45.2518,45.2678,71000.0
2012-08-09 15:40:00,56.57,56.62,56.52,56.54,134300.0,45.2678,45.3078,45.2278,45.2438,134300.0
2012-08-09 15:50:00,56.53,56.56,56.47,56.55,186600.0,45.2358,45.2598,45.1877,45.2518,186600.0
2012-08-10 09:30:00,56.23,56.41,56.02,56.2,97800.0,44.9957,45.1397,44.8277,44.9717,97800.0
2012-08-10 09:40:00,56.19,56.23,56.0,56.07,95500.0,44.9637,44.9957,44.8116,44.8677,95500.0
2012-08-10 09:50:00,56.09,56.16,56.02,56.04,45400.0,44.8837,44.9397,44.8277,44.8437,45400.0
2012-08-10 10:00:00,56.04,56.05,55.87,55.91,64300.0,44.8437,44.8517,44.7076,44.7396,64300.0
2012-08-10 10:10:00,55.92,56.06,55.82,55.83,71500.0,44.7476,44.8597,44.6676,44.6756,71500.0
2012-08-10 10:20:00,55.83,55.93,55.79,55.92,37000.0,44.6756,44.7556,44.6436,44.7476,37000.0
2012-08-10 10:30:00,55.93,56.01,55.81,55.81,47500.0,44.7556,44.8196,44.6596,44.6596,47500.0
2012-08-10 10:40:00,55.82,55.91,55.81,55.84,122800.0,44.6676,44.7396,44.6596,44.6836,122800.0
2012-08-10 10:50:00,55.84,55.86,55.75,55.83,37000.0,44.6836,44.6996,44.6116,44.6756,37000.0
2012-08-10 11:00:00,55.83,55.86,55.59,55.6,64800.0,44.6756,44.6996,44.4836,44.4916,64800.0
2012-08-10 11:10:00,55.6,55.63,55.5,55.5,49000.0,44.4916,44.5156,44.4115,44.4115,49000.0
2012-08-10 11:20:00,55.51,55.71,55.5,55.67,158700.0,44.4195,44.5796,44.4115,44.5476,158700.0
2012-08-10 11:30:00,55.67,55.77,55.59,55.63,121800.0,44.5476,44.6276,44.4836,44.5156,121800.0
2012-08-10 11:40:00,55.63,55.74,55.54,55.73,163100.0,44.5156,44.6036,44.4436,44.5956,163100.0
2012-08-10 11:50:00,55.74,55.92,55.73,55.85,149200.0,44.6036,44.7476,44.5956,44.6916,149200.0
2012-08-10 12:00:00,55.85,55.86,55.66,55.66,54800.0,44.6916,44.6996,44.5396,44.5396,54800.0
2012-08-10 12:10:00,55.67,55.72,55.66,55.7,66600.0,44.5476,44.5876,44.5396,44.5716,66600.0
2012-08-10 12:20:00,55.7,55.75,55.67,55.74,31400.0,44.5716,44.6116,44.5476,44.6036,31400.0
2012-08-10 12:30:00,55.75,55.77,55.7,55.71,31800.0,44.6116,44.6276,44.5716,44.5796,31800.0
2012-08-10 12:40:00,55.72,55.74,55.7,55.74,126000.0,44.5876,44.6036,44.5716,44.6036,126000.0
2012-08-10 12:50:00,55.74,55.74,55.71,55.71,14400.0,44.6036,44.6036,44.5796,44.5796,14400.0
2012-08-10 13:00:00,55.71,55.72,55.62,55.65,55200.0,44.5796,44.5876,44.5076,44.5316,55200.0
2012-08-10 13:10:00,55.64,55.7,55.62,55.69,24400.0,44.5236,44.5716,44.5076,44.5636,24400.0
2012-08-10 13:20:00,55.69,55.73,55.68,55.69,16800.0,44.5636,44.5956,44.5556,44.5636,16800.0
2012-08-10 13:30:00,55.7,55.71,55.64,55.71,60700.0,44.5716,44.5796,44.5236,44.5796,60700.0
2012-08-10 13:40:00,55.71,55.77,55.69,55.77,76600.0,44.5796,44.6276,44.5636,44.6276,76600.0
2012-08-10 13:50:00,55.77,55.78,55.74,55.77,33000.0,44.6276,44.6356,44.6036,44.6276,33000.0
2012-08-10 14:00:00,55.77,55.83,55.75,55.75,37900.0,44.6276,44.6756,44.6116,44.6116,37900.0
2012-08-10 14:10:00,55.77,55.77,55.68,55.69,46300.0,44.6276,44.6276,44.5556,44.5636,46300.0
2012-08-10 14:20:00,55.69,55.7,55.66,55.69,32200.0,44.5636,44.5716,44.5396,44.5636,32200.0
2012-08-10 14:30:00,55.69,55.69,55.58,55.58,37300.0,44.5636,44.5636,44.4756,44.4756,37300.0
2012-08-10 14:40:00,55.59,55.61,55.5,55.53,55300.0,44.4836,44.4996,44.4115,44.4355,55300.0
2012-08-10 14:50:00,55.54,55.63,55.53,55.63,37700.0,44.4436,44.5156,44.4355,44.5156,37700.0
2012-08-10 15:00:00,55.63,55.63,55.59,55.63,26400.0,44.5156,44.5156,44.4836,44.5156,26400.0
2012-08-10 15:10:00,55.63,55.73,55.63,55.71,51000.0,44.5156,44.5956,44.5156,44.5796,51000.0
2012-08-10 15:20:00,55.71,55.75,55.69,55.71,51100.0,44.5796,44.6116,44.5636,44.5796,51100.0
2012-08-10 15:30:00,55.71,55.79,55.67,55.76,84000.0,44.5796,44.6436,44.5476,44.6196,84000.0
2012-08-10 15:40:00,55.76,56.16,55.76,56.08,214300.0,44.6196,44.9397,44.6196,44.8757,214300.0
2012-08-10 15:50:00,56.08,56.18,56.07,56.09,334600.0,44.8757,44.9557,44.8677,44.8837,334600.0
2012-08-13 09:30:00,56.25,56.28,55.39,55.75,51000.0,45.0117,45.0357,44.3235,44.6116,51000.0
2012-08-13 09:40:00,55.73,55.89,55.67,55.78,40500.0,44.5956,44.7236,44.5476,44.6356,40500.0
2012-08-13 09:50:00,55.8,55.84,55.56,55.56,30900.0,44.6516,44.6836,44.4596,44.4596,30900.0
2012-08-13 10:00:00,55.57,55.7,55.57,55.58,25600.0,44.4676,44.5716,44.4676,44.4756,25600.0
2012-08-13 10:10:00,55.61,55.62,55.5,55.58,38900.0,44.4996,44.5076,44.4115,44.4756,38900.0
2012-08-13 10:20:00,55.57,55.58,55.41,55.5,62200.0,44.4676,44.4756,44.3395,44.4115,62200.0
2012-08-13 10:30:00,55.47,55.65,55.41,55.62,86700.0,44.3875,44.5316,44.3395,44.5076,86700.0
2012-08-13 10:40:00,55.62,55.79,55.62,55.77,52600.0,44.5076,44.6436,44.5076,44.6276,52600.0
2012-08-13 10:50:00,55.76,55.79,55.68,55.78,53100.0,44.6196,44.6436,44.5556,44.6356,53100.0
2012-08-13 11:00:00,55.77,55.8,55.69,55.79,62500.0,44.6276,44.6516,44.5636,44.6436,62500.0
2012-08-13 11:10:00,55.79,55.81,55.72,55.76,20500.0,44.6436,44.6596,44.5876,44.6196,20500.0
2012-08-13 11:20:00,55.73,55.78,55.72,55.75,19700.0,44.5956,44.6356,44.5876,44.6116,19700.0
2012-08-13 11:30:00,55.75,55.76,55.68,55.69,34300.0,44.6116,44.6196,44.5556,44.5636,34300.0
2012-08-13 11:40:00,55.68,55.73,55.68,55.72,27600.0,44.5556,44.5956,44.5556,44.5876,27600.0
2012-08-13 11:50:00,55.72,55.77,55.69,55.74,26600.0,44.5876,44.6276,44.5636,44.6036,26600.0
2012-08-13 12:00:00,55.75,55.77,55.68,55.69,29400.0,44.6116,44.6276,44.5556,44.5636,29400.0
2012-08-13 12:10:00,55.68,55.78,55.68,55.76,70500.0,44.5556,44.6356,44.5556,44.6196,70500.0
2012-08-13 12:20:00,55.76,55.76,55.65,55.68,36400.0,44.6196,44.6196,44.5316,44.5556,36400.0
2012-08-13 12:30:00,55.68,55.69,55.63,55.65,27800.0,44.5556,44.5636,44.5156,44.5316,27800.0
2012-08-13 12:40:00,55.65,55.72,55.65,55.7,66500.0,44.5316,44.5876,44.5316,44.5716,66500.0
2012-08-13 12:50:00,55.7,55.73,55.65,55.71,118300.0,44.5716,44.5956,44.5316,44.5796,118300.0
2012-08-13 13:00:00,55.71,55.75,55.63,55.63,68000.0,44.5796,44.6116,44.5156,44.5156,68000.0
2012-08-13 13:10:00,55.64,55.65,55.59,55.6,46800.0,44.5236,44.5316,44.4836,44.4916,46800.0
2012-08-13 13:20:00,55.6,55.61,55.55,55.57,55600.0,44.4916,44.4996,44.4516,44.4676,55600.0
2012-08-13 13:30:00,55.58,55.61,55.57,55.61,66900.0,44.4756,44.4996,44.4676,44.4996,66900.0
2012-08-13 13:40:00,55.61,55.69,55.61,55.68,27100.0,44.4996,44.5636,44.4996,44.5556,27100.0
2012-08-13 13:50:00,55.68,55.73,55.65,55.72,35700.0,44.5556,44.5956,44.5316,44.5876,35700.0
2012-08-13 14:00:00,55.73,55.73,55.66,55.66,29200.0,44.5956,44.5956,44.5396,44.5396,29200.0
2012-08-13 14:10:00,55.68,55.72,55.66,55.67,63400.0,44.5556,44.5876,44.5396,44.5476,63400.0
2012-08-13 14:20:00,55.66,55.75,55.66,55.68,80600.0,44.5396,44.6116,44.5396,44.5556,80600.0
2012-08-13 14:30:00,55.69,55.75,55.66,55.74,67200.0,44.5636,44.6116,44.5396,44.6036,67200.0
2012-08-13 14:40:00,55.75,55.75,55.66,55.7,52900.0,44.6116,44.6116,44.5396,44.5716,52900.0
2012-08-13 14:50:00,55.7,55.73,55.69,55.69,119100.0,44.5716,44.5956,44.5636,44.5636,119100.0
2012-08-13 15:00:00,55.7,55.71,55.61,55.62,100200.0,44.5716,44.5796,44.4996,44.5076,100200.0
2012-08-13 15:10:00,55.61,55.66,55.61,55.65,53000.0,44.4996,44.5396,44.4996,44.5316,53000.0
2012-08-13 15:20:00,55.65,55.65,55.57,55.57,56000.0,44.5316,44.5316,44.4676,44.4676,56000.0
2012-08-13 15:30:00,55.56,55.61,55.51,55.6,106000.0,44.4596,44.4996,44.4195,44.4916,106000.0
2012-08-13 15:40:00,55.6,55.63,55.57,55.6,159000.0,44.4916,44.5156,44.4676,44.4916,159000.0
2012-08-13 15:50:00,55.59,55.6,55.54,55.59,253800.0,44.4836,44.4916,44.4436,44.4836,253800.0
2012-08-14 09:30:00,55.9,55.97,55.64,55.72,54500.0,44.7316,44.7876,44.5236,44.5876,54500.0
2012-08-14 09:40:00,55.72,55.97,55.69,55.95,76300.0,44.5876,44.7876,44.5636,44.7716,76300.0
2012-08-14 09:50:00,55.95,55.95,55.6,55.65,88200.0,44.7716,44.7716,44.4916,44.5316,88200.0
2012-08-14 10:00:00,55.66,55.8,55.66,55.69,72500.0,44.5396,44.6516,44.5396,44.5636,72500.0
2012-08-14 10:10:00,55.68,55.83,55.57,55.64,58900.0,44.5556,44.6756,44.4676,44.5236,58900.0
2012-08-14 10:20:00,55.65,55.77,55.48,55.5,135100.0,44.5316,44.6276,44.3955,44.4115,135100.0
2012-08-14 10:30:00,55.51,55.7,55.47,55.69,113300.0,44.4195,44.5716,44.3875,44.5636,113300.0
2012-08-14 10:40:00,55.7,55.87,55.69,55.85,105900.0,44.5716,44.7076,44.5636,44.6916,105900.0
2012-08-14 10:50:00,55.85,55.97,55.85,55.96,72900.0,44.6916,44.7876,44.6916,44.7796,72900.0
2012-08-14 11:00:00,55.96,56.19,55.96,56.14,48300.0,44.7796,44.9637,44.7796,44.9237,48300.0
2012-08-14 11:10:00,56.15,56.19,55.93,55.93,56900.0,44.9317,44.9637,44.7556,44.7556,56900.0
2012-08-14 11:20:00,55.94,55.94,55.66,55.67,87500.0,44.7636,44.7636,44.5396,44.5476,87500.0
2012-08-14 11:30:00,55.67,55.84,55.67,55.77,84000.0,44.5476,44.6836,44.5476,44.6276,84000.0
2012-08-14 11:40:00,55.77,55.84,55.73,55.84,54100.0,44.6276,44.6836,44.5956,44.6836,54100.0
2012-08-14 11:50:00,55.84,55.84,55.64,55.7,51400.0,44.6836,44.6836,44.5236,44.5716,51400.0
2012-08-14 12:00:00,55.71,55.75,55.66,55.73,35900.0,44.5796,44.6116,44.5396,44.5956,35900.0
2012-08-14 12:10:00,55.73,55.73,55.65,55.66,36600.0,44.5956,44.5956,44.5316,44.5396,36600.0
2012-08-14 12:20:00,55.65,55.7,55.58,55.62,49900.0,44.5316,44.5716,44.4756,44.5076,49900.0
2012-08-14 12:30:00,55.62,55.67,55.54,55.56,64100.0,44.5076,44.5476,44.4436,44.4596,64100.0
2012-08-14 12:40:00,55.56,55.57,55.39,55.44,59000.0,44.4596,44.4676,44.3235,44.3635,59000.0
2012-08-14 12:50:00,55.44,55.5,55.44,55.47,23700.0,44.3635,44.4115,44.3635,44.3875,23700.0
2012-08-14 13:00:00,55.47,55.55,55.47,55.5,21900.0,44.3875,44.4516,44.3875,44.4115,21900.0
2012-08-14 13:10:00,55.49,55.51,55.43,55.49,23800.0,44.4035,44.4195,44.3555,44.4035,23800.0
2012-08-14 13:20:00,55.49,55.55,55.47,55.55,20200.0,44.4035,44.4516,44.3875,44.4516,20200.0
2012-08-14 13:30:00,55.55,55.59,55.54,55.59,30100.0,44.4516,44.4836,44.4436,44.4836,30100.0
2012-08-14 13:40:00,55.59,55.64,55.57,55.62,27800.0,44.4836,44.5236,44.4676,44.5076,27800.0
2012-08-14 13:50:00,55.63,55.64,55.58,55.61,31800.0,44.5156,44.5236,44.4756,44.4996,31800.0
2012-08-14 14:00:00,55.62,55.69,55.61,55.67,30200.0,44.5076,44.5636,44.4996,44.5476,30200.0
2012-08-14 14:10:00,55.68,55.69,55.58,55.59,47200.0,44.5556,44.5636,44.4756,44.4836,47200.0
2012-08-14 14:20:00,55.6,55.61,55.51,55.54,40300.0,44.4916,44.4996,44.4195,44.4436,40300.0
2012-08-14 14:30:00,55.54,55.59,55.35,55.35,75000.0,44.4436,44.4836,44.2915,44.2915,75000.0
2012-08-14 14:40:00,55.36,55.49,55.34,55.46,62700.0,44.2995,44.4035,44.2835,44.3795,62700.0
2012-08-14 14:50:00,55.45,55.53,55.37,55.52,60200.0,44.3715,44.4355,44.3075,44.4275,60200.0
2012-08-14 15:00:00,55.52,55.52,55.36,55.36,59200.0,44.4275,44.4275,44.2995,44.2995,59200.0
2012-08-14 15:10:00,55.37,55.41,55.31,55.34,63700.0,44.3075,44.3395,44.2595,44.2835,63700.0
2012-08-14 15:20:00,55.34,55.38,55.3,55.33,60100.0,44.2835,44.3155,44.2515,44.2755,60100.0
2012-08-14 15:30:00,55.33,55.33,55.13,55.2,96600.0,44.2755,44.2755,44.1155,44.1715,96600.0
2012-08-14 15:40:00,55.21,55.21,55.09,55.11,266900.0,44.1795,44.1795,44.0835,44.0995,266900.0
2012-08-14 15:50:00,55.1,55.14,54.96,55.13,343600.0,44.0915,44.1235,43.9794,44.1155,343600.0
2012-08-15 09:30:00,55.13,55.15,54.87,55.0,91400.0,44.1155,44.1315,43.9074,44.0114,91400.0
2012-08-15 09:40:00,54.97,55.32,54.97,55.24,64600.0,43.9874,44.2675,43.9874,44.2035,64600.0
2012-08-15 09:50:00,55.23,55.34,55.14,55.14,182700.0,44.1955,44.2835,44.1235,44.1235,182700.0
2012-08-15 10:00:00,55.15,55.18,55.08,55.11,48400.0,44.1315,44.1555,44.0755,44.0995,48400.0
2012-08-15 10:10:00,55.11,55.11,55.02,55.05,52300.0,44.0995,44.0995,44.0274,44.0515,52300.0
2012-08-15 10:20:00,55.06,55.14,54.96,54.98,51900.0,44.0595,44.1235,43.9794,43.9954,51900.0
2012-08-15 10:30:00,54.99,55.07,54.96,54.97,52300.0,44.0034,44.0675,43.9794,43.9874,52300.0
2012-08-15 10:40:00,54.98,54.99,54.85,54.87,58100.0,43.9954,44.0034,43.8914,43.9074,58100.0
2012-08-15 10:50:00,54.87,54.91,54.79,54.85,116100.0,43.9074,43.9394,43.8434,43.8914,116100.0
2012-08-15 11:00:00,54.85,54.94,54.85,54.9,122900.0,43.8914,43.9634,43.8914,43.9314,122900.0
2012-08-15 11:10:00,54.89,54.94,54.87,54.9,119400.0,43.9234,43.9634,43.9074,43.9314,119400.0
2012-08-15 11:20:00,54.9,54.93,54.87,54.93,115400.0,43.9314,43.9554,43.9074,43.9554,115400.0
2012-08-15 11:30:00,54.92,55.03,54.9,54.9,79400.0,43.9474,44.0354,43.9314,43.9314,79400.0
2012-08-15 11:40:00,54.9,54.98,54.83,54.96,58700.0,43.9314,43.9954,43.8754,43.9794,58700.0
2012-08-15 11:50:00,54.96,55.03,54.95,54.97,36500.0,43.9794,44.0354,43.9714,43.9874,36500.0
2012-08-15 12:00:00,54.97,55.08,54.97,55.08,21900.0,43.9874,44.0755,43.9874,44.0755,21900.0
2012-08-15 12:10:00,55.08,55.1,55.06,55.06,31900.0,44.0755,44.0915,44.0595,44.0595,31900.0
2012-08-15 12:20:00,55.07,55.08,55.02,55.04,57600.0,44.0675,44.0755,44.0274,44.0434,57600.0
2012-08-15 12:30:00,55.03,55.04,54.97,54.97,46400.0,44.0354,44.0434,43.9874,43.9874,46400.0
2012-08-15 12:40:00,54.98,55.0,54.96,55.0,15800.0,43.9954,44.0114,43.9794,44.0114,15800.0
2012-08-15 12:50:00,55.0,55.0,54.95,55.0,55000.0,44.0114,44.0114,43.9714,44.0114,55000.0
2012-08-15 13:00:00,55.0,55.0,54.91,54.96,31600.0,44.0114,44.0114,43.9394,43.9794,31600.0
2012-08-15 13:10:00,54.96,54.98,54.93,54.93,14400.0,43.9794,43.9954,43.9554,43.9554,14400.0
2012-08-15 13:20:00,54.94,55.0,54.94,54.98,54600.0,43.9634,44.0114,43.9634,43.9954,54600.0
2012-08-15 13:30:00,54.98,55.0,54.98,54.99,41300.0,43.9954,44.0114,43.9954,44.0034,41300.0
2012-08-15 13:40:00,54.99,55.0,54.95,54.99,48000.0,44.0034,44.0114,43.9714,44.0034,48000.0
2012-08-15 13:50:00,54.99,55.08,54.98,55.05,60500.0,44.0034,44.0755,43.9954,44.0515,60500.0
2012-08-15 14:00:00,55.06,55.12,55.06,55.09,39500.0,44.0595,44.1075,44.0595,44.0835,39500.0
2012-08-15 14:10:00,55.09,55.16,55.03,55.06,99700.0,44.0835,44.1395,44.0354,44.0595,99700.0
2012-08-15 14:20:00,55.07,55.16,55.05,55.14,32500.0,44.0675,44.1395,44.0515,44.1235,32500.0
2012-08-15 14:30:00,55.14,55.14,54.96,54.96,121300.0,44.1235,44.1235,43.9794,43.9794,121300.0
2012-08-15 14:40:00,54.97,55.01,54.82,55.01,194100.0,43.9874,44.0194,43.8674,44.0194,194100.0
2012-08-15 14:50:00,55.02,55.06,54.97,55.05,64700.0,44.0274,44.0595,43.9874,44.0515,64700.0
2012-08-15 15:00:00,55.05,55.09,55.03,55.06,60900.0,44.0515,44.0835,44.0354,44.0595,60900.0
2012-08-15 15:10:00,55.07,55.07,54.99,55.02,60000.0,44.0675,44.0675,44.0034,44.0274,60000.0
2012-08-15 15:20:00,55.02,55.05,54.97,55.0,78300.0,44.0274,44.0515,43.9874,44.0114,78300.0
2012-08-15 15:30:00,55.0,55.01,54.97,54.98,47600.0,44.0114,44.0194,43.9874,43.9954,47600.0
2012-08-15 15:40:00,54.97,55.06,54.96,55.04,74700.0,43.9874,44.0595,43.9794,44.0434,74700.0
2012-08-15 15:50:00,55.04,55.08,54.99,55.01,151600.0,44.0434,44.0755,44.0034,44.0194,151600.0
2012-08-16 09:30:00,55.14,55.58,55.09,55.25,70400.0,44.1235,44.4756,44.0835,44.2115,70400.0
2012-08-16 09:40:00,55.25,55.33,55.16,55.33,53600.0,44.2115,44.2755,44.1395,44.2755,53600.0
2012-08-16 09:50:00,55.32,55.45,55.28,55.37,139200.0,44.2675,44.3715,44.2355,44.3075,139200.0
2012-08-16 10:00:00,55.33,55.47,55.25,55.47,149000.0,44.2755,44.3875,44.2115,44.3875,149000.0
2012-08-16 10:10:00,55.47,55.62,55.44,55.61,78500.0,44.3875,44.5076,44.3635,44.4996,78500.0
2012-08-16 10:20:00,55.62,55.75,55.58,55.75,78900.0,44.5076,44.6116,44.4756,44.6116,78900.0
2012-08-16 10:30:00,55.75,55.81,55.61,55.79,63400.0,44.6116,44.6596,44.4996,44.6436,63400.0
2012-08-16 10:40:00,55.81,55.81,55.65,55.66,44300.0,44.6596,44.6596,44.5316,44.5396,44300.0
2012-08-16 10:50:00,55.66,55.7,55.66,55.67,40700.0,44.5396,44.5716,44.5396,44.5476,40700.0
2012-08-16 11:00:00,55.67,55.83,55.65,55.82,133600.0,44.5476,44.6756,44.5316,44.6676,133600.0
2012-08-16 11:10:00,55.82,56.05,55.82,56.0,107300.0,44.6676,44.8517,44.6676,44.8116,107300.0
2012-08-16 11:20:00,55.99,56.18,55.97,56.18,94700.0,44.8036,44.9557,44.7876,44.9557,94700.0
2012-08-16 11:30:00,56.17,56.33,56.11,56.33,152200.0,44.9477,45.0757,44.8997,45.0757,152200.0
2012-08-16 11:40:00,56.33,56.41,56.23,56.3,170200.0,45.0757,45.1397,44.9957,45.0517,170200.0
2012-08-16 11:50:00,56.3,56.38,56.27,56.3,149800.0,45.0517,45.1157,45.0277,45.0517,149800.0
2012-08-16 12:00:00,56.3,56.33,56.28,56.33,82800.0,45.0517,45.0757,45.0357,45.0757,82800.0
2012-08-16 12:10:00,56.33,56.42,56.32,56.41,37800.0,45.0757,45.1477,45.0677,45.1397,37800.0
2012-08-16 12:20:00,56.41,56.47,56.3,56.3,38900.0,45.1397,45.1877,45.0517,45.0517,38900.0
2012-08-16 12:30:00,56.3,56.3,56.21,56.25,69700.0,45.0517,45.0517,44.9797,45.0117,69700.0
2012-08-16 12:40:00,56.26,56.28,56.15,56.15,50300.0,45.0197,45.0357,44.9317,44.9317,50300.0
2012-08-16 12:50:00,56.14,56.36,56.14,56.35,40800.0,44.9237,45.0997,44.9237,45.0917,40800.0
2012-08-16 13:00:00,56.36,56.37,56.3,56.35,37800.0,45.0997,45.1077,45.0517,45.0917,37800.0
2012-08-16 13:10:00,56.36,56.54,56.36,56.54,121000.0,45.0997,45.2438,45.0997,45.2438,121000.0
2012-08-16 13:20:00,56.53,56.6,56.49,56.52,72500.0,45.2358,45.2918,45.2037,45.2278,72500.0
2012-08-16 13:30:00,56.51,56.56,56.39,56.39,64700.0,45.2198,45.2598,45.1237,45.1237,64700.0
2012-08-16 13:40:00,56.39,56.48,56.36,56.47,44300.0,45.1237,45.1957,45.0997,45.1877,44300.0
2012-08-16 13:50:00,56.47,56.47,56.37,56.38,42200.0,45.1877,45.1877,45.1077,45.1157,42200.0
2012-08-16 14:00:00,56.37,56.47,56.34,56.46,89600.0,45.1077,45.1877,45.0837,45.1797,89600.0
2012-08-16 14:10:00,56.46,56.5,56.37,56.38,54500.0,45.1797,45.2118,45.1077,45.1157,54500.0
2012-08-16 14:20:00,56.37,56.38,56.28,56.3,57200.0,45.1077,45.1157,45.0357,45.0517,57200.0
2012-08-16 14:30:00,56.29,56.52,56.29,56.44,94300.0,45.0437,45.2278,45.0437,45.1637,94300.0
2012-08-16 14:40:00,56.43,56.44,56.33,56.35,76400.0,45.1557,45.1637,45.0757,45.0917,76400.0
2012-08-16 14:50:00,56.34,56.35,56.12,56.12,89000.0,45.0837,45.0917,44.9077,44.9077,89000.0
2012-08-16 15:00:00,56.12,56.24,56.05,56.24,105800.0,44.9077,45.0037,44.8517,45.0037,105800.0
2012-08-16 15:10:00,56.24,56.38,56.24,56.28,73100.0,45.0037,45.1157,45.0037,45.0357,73100.0
2012-08-16 15:20:00,56.27,56.33,56.18,56.29,106600.0,45.0277,45.0757,44.9557,45.0437,106600.0
2012-08-16 15:30:00,56.3,56.33,56.23,56.28,141800.0,45.0517,45.0757,44.9957,45.0357,141800.0
2012-08-16 15:40:00,56.28,56.31,56.18,56.21,162500.0,45.0357,45.0597,44.9557,44.9797,162500.0
2012-08-16 15:50:00,56.2,56.23,56.08,56.23,281400.0,44.9717,44.9957,44.8757,44.9957,281400.0
2012-08-17 09:30:00,56.58,56.58,56.02,56.13,303100.0,45.2758,45.2758,44.8277,44.9157,303100.0
2012-08-17 09:40:00,56.15,56.44,55.97,56.44,35200.0,44.9317,45.1637,44.7876,45.1637,35200.0
2012-08-17 09:50:00,56.46,56.5,56.27,56.49,31200.0,45.1797,45.2118,45.0277,45.2037,31200.0
2012-08-17 10:00:00,56.49,56.52,56.3,56.32,34400.0,45.2037,45.2278,45.0517,45.0677,34400.0
2012-08-17 10:10:00,56.32,56.36,56.22,56.25,40100.0,45.0677,45.0997,44.9877,45.0117,40100.0
2012-08-17 10:20:00,56.25,56.5,56.23,56.46,44000.0,45.0117,45.2118,44.9957,45.1797,44000.0
2012-08-17 10:30:00,56.46,56.56,56.42,56.46,92400.0,45.1797,45.2598,45.1477,45.1797,92400.0
2012-08-17 10:40:00,56.46,56.46,56.34,56.44,67800.0,45.1797,45.1797,45.0837,45.1637,67800.0
2012-08-17 10:50:00,56.45,56.46,56.28,56.29,40300.0,45.1717,45.1797,45.0357,45.0437,40300.0
2012-08-17 11:00:00,56.29,56.43,56.28,56.38,45800.0,45.0437,45.1557,45.0357,45.1157,45800.0
2012-08-17 11:10:00,56.38,56.39,56.32,56.34,70800.0,45.1157,45.1237,45.0677,45.0837,70800.0
2012-08-17 11:20:00,56.33,56.35,56.29,56.3,54000.0,45.0757,45.0917,45.0437,45.0517,54000.0
2012-08-17 11:30:00,56.29,56.34,56.23,56.28,54000.0,45.0437,45.0837,44.9957,45.0357,54000.0
2012-08-17 11:40:00,56.27,56.35,56.27,56.32,34400.0,45.0277,45.0917,45.0277,45.0677,34400.0
2012-08-17 11:50:00,56.32,56.42,56.32,56.39,33200.0,45.0677,45.1477,45.0677,45.1237,33200.0
2012-08-17 12:00:00,56.39,56.41,56.33,56.33,18900.0,45.1237,45.1397,45.0757,45.0757,18900.0
2012-08-17 12:10:00,56.33,56.39,56.31,56.36,24500.0,45.0757,45.1237,45.0597,45.0997,24500.0
2012-08-17 12:20:00,56.37,56.45,56.37,56.42,31200.0,45.1077,45.1717,45.1077,45.1477,31200.0
2012-08-17 12:30:00,56.41,56.42,56.31,56.35,37900.0,45.1397,45.1477,45.0597,45.0917,37900.0
2012-08-17 12:40:00,56.37,56.44,56.37,56.44,20400.0,45.1077,45.1637,45.1077,45.1637,20400.0
2012-08-17 12:50:00,56.44,56.45,56.36,56.41,24400.0,45.1637,45.1717,45.0997,45.1397,24400.0
2012-08-17 13:00:00,56.4,56.45,56.4,56.43,31000.0,45.1317,45.1717,45.1317,45.1557,31000.0
2012-08-17 13:10:00,56.44,56.5,56.43,56.5,27600.0,45.1637,45.2118,45.1557,45.2118,27600.0
2012-08-17 13:20:00,56.5,56.56,56.48,56.56,25200.0,45.2118,45.2598,45.1957,45.2598,25200.0
2012-08-17 13:30:00,56.57,56.61,56.54,56.55,28200.0,45.2678,45.2998,45.2438,45.2518,28200.0
2012-08-17 13:40:00,56.55,56.61,56.53,56.6,34000.0,45.2518,45.2998,45.2358,45.2918,34000.0
2012-08-17 13:50:00,56.59,56.64,56.59,56.61,29700.0,45.2838,45.3238,45.2838,45.2998,29700.0
2012-08-17 14:00:00,56.61,56.62,56.52,56.54,44600.0,45.2998,45.3078,45.2278,45.2438,44600.0
2012-08-17 14:10:00,56.53,56.57,56.52,56.55,38100.0,45.2358,45.2678,45.2278,45.2518,38100.0
2012-08-17 14:20:00,56.55,56.6,56.52,56.58,37100.0,45.2518,45.2918,45.2278,45.2758,37100.0
2012-08-17 14:30:00,56.57,56.6,56.57,56.59,24600.0,45.2678,45.2918,45.2678,45.2838,24600.0
2012-08-17 14:40:00,56.59,56.61,56.56,56.61,39700.0,45.2838,45.2998,45.2598,45.2998,39700.0
2012-08-17 14:50:00,56.61,56.65,56.59,56.65,144500.0,45.2998,45.3318,45.2838,45.3318,144500.0
2012-08-17 15:00:00,56.65,56.71,56.64,56.66,77100.0,45.3318,45.3798,45.3238,45.3398,77100.0
2012-08-17 15:10:00,56.66,56.68,56.61,56.65,51300.0,45.3398,45.3558,45.2998,45.3318,51300.0
2012-08-17 15:20:00,56.65,56.78,56.65,56.76,100300.0,45.3318,45.4358,45.3318,45.4198,100300.0
2012-08-17 15:30:00,56.77,56.83,56.72,56.82,154100.0,45.4278,45.4758,45.3878,45.4678,154100.0
2012-08-17 15:40:00,56.8,56.83,56.79,56.82,117800.0,45.4518,45.4758,45.4438,45.4678,117800.0
2012-08-17 15:50:00,56.81,56.83,56.74,56.8,173000.0,45.4598,45.4758,45.4038,45.4518,173000.0
2012-08-20 09:30:00,56.48,56.62,56.4,56.52,93400.0,45.1957,45.3078,45.1317,45.2278,93400.0
2012-08-20 09:40:00,56.51,56.75,56.39,56.63,68200.0,45.2198,45.4118,45.1237,45.3158,68200.0
2012-08-20 09:50:00,56.65,56.88,56.58,56.65,77800.0,45.3318,45.5158,45.2758,45.3318,77800.0
2012-08-20 10:00:00,56.64,56.73,56.62,56.69,48800.0,45.3238,45.3958,45.3078,45.3638,48800.0
2012-08-20 10:10:00,56.68,56.71,56.5,56.56,53400.0,45.3558,45.3798,45.2118,45.2598,53400.0
2012-08-20 10:20:00,56.57,56.57,56.47,56.5,37700.0,45.2678,45.2678,45.1877,45.2118,37700.0
2012-08-20 10:30:00,56.49,56.52,56.44,56.49,31300.0,45.2037,45.2278,45.1637,45.2037,31300.0
2012-08-20 10:40:00,56.49,56.55,56.46,56.55,30200.0,45.2037,45.2518,45.1797,45.2518,30200.0
2012-08-20 10:50:00,56.56,56.64,56.55,56.56,72900.0,45.2598,45.3238,45.2518,45.2598,72900.0
2012-08-20 11:00:00,56.57,56.59,56.46,56.46,45700.0,45.2678,45.2838,45.1797,45.1797,45700.0
2012-08-20 11:10:00,56.45,56.54,56.44,56.53,28000.0,45.1717,45.2438,45.1637,45.2358,28000.0
2012-08-20 11:20:00,56.54,56.59,56.5,56.5,48200.0,45.2438,45.2838,45.2118,45.2118,48200.0
2012-08-20 11:30:00,56.49,56.49,56.41,56.42,23800.0,45.2037,45.2037,45.1397,45.1477,23800.0
2012-08-20 11:40:00,56.42,56.44,56.39,56.44,19700.0,45.1477,45.1637,45.1237,45.1637,19700.0
2012-08-20 11:50:00,56.45,56.48,56.43,56.48,37700.0,45.1717,45.1957,45.1557,45.1957,37700.0
2012-08-20 12:00:00,56.47,56.48,56.45,56.46,21700.0,45.1877,45.1957,45.1717,45.1797,21700.0
2012-08-20 12:10:00,56.46,56.49,56.43,56.43,49200.0,45.1797,45.2037,45.1557,45.1557,49200.0
2012-08-20 12:20:00,56.43,56.43,56.34,56.34,22000.0,45.1557,45.1557,45.0837,45.0837,22000.0
2012-08-20 12:30:00,56.34,56.36,56.32,56.32,29200.0,45.0837,45.0997,45.0677,45.0677,29200.0
2012-08-20 12:40:00,56.32,56.35,56.28,56.31,34700.0,45.0677,45.0917,45.0357,45.0597,34700.0
2012-08-20 12:50:00,56.3,56.3,56.24,56.25,34000.0,45.0517,45.0517,45.0037,45.0117,34000.0
2012-08-20 13:00:00,56.26,56.26,56.2,56.2,40100.0,45.0197,45.0197,44.9717,44.9717,40100.0
2012-08-20 13:10:00,56.2,56.3,56.2,56.26,29800.0,44.9717,45.0517,44.9717,45.0197,29800.0
2012-08-20 13:20:00,56.25,56.3,56.25,56.28,41100.0,45.0117,45.0517,45.0117,45.0357,41100.0
2012-08-20 13:30:00,56.28,56.28,56.23,56.23,31400.0,45.0357,45.0357,44.9957,44.9957,31400.0
2012-08-20 13:40:00,56.22,56.27,56.2,56.23,154200.0,44.9877,45.0277,44.9717,44.9957,154200.0
2012-08-20 13:50:00,56.22,56.3,56.21,56.28,61500.0,44.9877,45.0517,44.9797,45.0357,61500.0
2012-08-20 14:00:00,56.28,56.29,56.21,56.24,42800.0,45.0357,45.0437,44.9797,45.0037,42800.0
2012-08-20 14:10:00,56.23,56.29,56.23,56.25,44700.0,44.9957,45.0437,44.9957,45.0117,44700.0
2012-08-20 14:20:00,56.24,56.32,56.24,56.29,35800.0,45.0037,45.0677,45.0037,45.0437,35800.0
2012-08-20 14:30:00,56.28,56.34,56.27,56.3,51000.0,45.0357,45.0837,45.0277,45.0517,51000.0
2012-08-20 14:40:00,56.3,56.32,56.28,56.28,53100.0,45.0517,45.0677,45.0357,45.0357,53100.0
2012-08-20 14:50:00,56.29,56.29,56.26,56.28,48600.0,45.0437,45.0437,45.0197,45.0357,48600.0
2012-08-20 15:00:00,56.27,56.33,56.27,56.32,42000.0,45.0277,45.0757,45.0277,45.0677,42000.0
2012-08-20 15:10:00,56.32,56.33,56.29,56.33,56500.0,45.0677,45.0757,45.0437,45.0757,56500.0
2012-08-20 15:20:00,56.33,56.36,56.32,56.35,98900.0,45.0757,45.0997,45.0677,45.0917,98900.0
2012-08-20 15:30:00,56.36,56.46,56.36,56.45,124500.0,45.0997,45.1797,45.0997,45.1717,124500.0
2012-08-20 15:40:00,56.45,56.5,56.4,56.5,139800.0,45.1717,45.2118,45.1317,45.2118,139800.0
2012-08-20 15:50:00,56.5,56.5,56.41,56.47,200900.0,45.2118,45.2118,45.1397,45.1877,200900.0
2012-08-21 09:30:00,56.56,57.12,56.51,56.96,83200.0,45.2598,45.7079,45.2198,45.5798,83200.0
2012-08-21 09:40:00,56.93,57.25,56.89,57.2,97400.0,45.5558,45.8119,45.5238,45.7719,97400.0
2012-08-21 09:50:00,57.2,57.31,57.19,57.21,88700.0,45.7719,45.8599,45.7639,45.7799,88700.0
2012-08-21 10:00:00,57.22,57.3,57.22,57.29,162000.0,45.7879,45.8519,45.7879,45.8439,162000.0
2012-08-21 10:10:00,57.29,57.29,57.07,57.19,127600.0,45.8439,45.8439,45.6679,45.7639,127600.0
2012-08-21 10:20:00,57.18,57.37,57.18,57.3,65800.0,45.7559,45.9079,45.7559,45.8519,65800.0
2012-08-21 10:30:00,57.3,57.36,57.27,57.34,69100.0,45.8519,45.8999,45.8279,45.8839,69100.0
2012-08-21 10:40:00,57.35,57.42,57.3,57.3,61400.0,45.8919,45.9479,45.8519,45.8519,61400.0
2012-08-21 10:50:00,57.31,57.36,57.29,57.35,92000.0,45.8599,45.8999,45.8439,45.8919,92000.0
2012-08-21 11:00:00,57.35,57.39,57.29,57.36,47100.0,45.8919,45.9239,45.8439,45.8999,47100.0
2012-08-21 11:10:00,57.35,57.42,57.34,57.35,247100.0,45.8919,45.9479,45.8839,45.8919,247100.0
2012-08-21 11:20:00,57.35,57.36,57.1,57.17,140600.0,45.8919,45.8999,45.6919,45.7479,140600.0
2012-08-21 11:30:00,57.16,57.17,57.08,57.16,66900.0,45.7399,45.7479,45.6759,45.7399,66900.0
2012-08-21 11:40:00,57.16,57.18,56.97,57.17,76000.0,45.7399,45.7559,45.5878,45.7479,76000.0
2012-08-21 11:50:00,57.17,57.17,57.0,57.03,129900.0,45.7479,45.7479,45.6119,45.6359,129900.0
2012-08-21 12:00:00,57.02,57.03,56.97,57.01,41100.0,45.6279,45.6359,45.5878,45.6199,41100.0
2012-08-21 12:10:00,57.01,57.04,56.98,57.01,38000.0,45.6199,45.6439,45.5959,45.6199,38000.0
2012-08-21 12:20:00,57.02,57.07,57.0,57.0,14600.0,45.6279,45.6679,45.6119,45.6119,14600.0
2012-08-21 12:30:00,57.02,57.03,56.99,57.02,35900.0,45.6279,45.6359,45.6039,45.6279,35900.0
2012-08-21 12:40:00,57.02,57.05,56.96,57.0,56600.0,45.6279,45.6519,45.5798,45.6119,56600.0
2012-08-21 12:50:00,57.0,57.03,56.93,56.94,65100.0,45.6119,45.6359,45.5558,45.5638,65100.0
2012-08-21 13:00:00,56.95,56.96,56.9,56.96,13900.0,45.5718,45.5798,45.5318,45.5798,13900.0
2012-08-21 13:10:00,56.96,57.0,56.93,56.96,20300.0,45.5798,45.6119,45.5558,45.5798,20300.0
2012-08-21 13:20:00,56.97,57.01,56.95,57.0,27500.0,45.5878,45.6199,45.5718,45.6119,27500.0
2012-08-21 13:30:00,56.99,57.03,56.99,57.0,31800.0,45.6039,45.6359,45.6039,45.6119,31800.0
2012-08-21 13:40:00,56.99,57.02,56.94,56.96,60800.0,45.6039,45.6279,45.5638,45.5798,60800.0
2012-08-21 13:50:00,56.96,57.0,56.95,56.97,52800.0,45.5798,45.6119,45.5718,45.5878,52800.0
2012-08-21 14:00:00,56.97,56.99,56.94,56.95,35400.0,45.5878,45.6039,45.5638,45.5718,35400.0
2012-08-21 14:10:00,56.95,57.01,56.94,56.98,76700.0,45.5718,45.6199,45.5638,45.5959,76700.0
2012-08-21 14:20:00,56.98,57.02,56.88,56.89,102200.0,45.5959,45.6279,45.5158,45.5238,102200.0
2012-08-21 14:30:00,56.88,56.91,56.77,56.81,48500.0,45.5158,45.5398,45.4278,45.4598,48500.0
2012-08-21 14:40:00,56.82,56.86,56.78,56.79,41000.0,45.4678,45.4998,45.4358,45.4438,41000.0
2012-08-21 14:50:00,56.79,56.8,56.73,56.73,31700.0,45.4438,45.4518,45.3958,45.3958,31700.0
2012-08-21 15:00:00,56.74,56.75,56.59,56.6,74500.0,45.4038,45.4118,45.2838,45.2918,74500.0
2012-08-21 15:10:00,56.59,56.61,56.41,56.43,87100.0,45.2838,45.2998,45.1397,45.1557,87100.0
2012-08-21 15:20:00,56.43,56.46,56.33,56.39,85700.0,45.1557,45.1797,45.0757,45.1237,85700.0
2012-08-21 15:30:00,56.4,56.43,56.37,56.41,106600.0,45.1317,45.1557,45.1077,45.1397,106600.0
2012-08-21 15:40:00,56.41,56.55,56.41,56.5,168800.0,45.1397,45.2518,45.1397,45.2118,168800.0
2012-08-21 15:50:00,56.5,56.52,56.44,56.47,434600.0,45.2118,45.2278,45.1637,45.1877,434600.0
2012-08-22 09:30:00,56.26,56.47,56.2,56.34,53400.0,45.0197,45.1877,44.9717,45.0837,53400.0
2012-08-22 09:40:00,56.33,56.49,56.25,56.34,49100.0,45.0757,45.2037,45.0117,45.0837,49100.0
2012-08-22 09:50:00,56.32,56.43,56.28,56.39,86900.0,45.0677,45.1557,45.0357,45.1237,86900.0
2012-08-22 10:00:00,56.39,56.47,56.23,56.38,88000.0,45.1237,45.1877,44.9957,45.1157,88000.0
2012-08-22 10:10:00,56.37,56.47,56.32,56.44,82700.0,45.1077,45.1877,45.0677,45.1637,82700.0
2012-08-22 10:20:00,56.44,56.57,56.43,56.53,45100.0,45.1637,45.2678,45.1557,45.2358,45100.0
2012-08-22 10:30:00,56.55,56.57,56.37,56.37,62100.0,45.2518,45.2678,45.1077,45.1077,62100.0
2012-08-22 10:40:00,56.38,56.4,56.19,56.19,59700.0,45.1157,45.1317,44.9637,44.9637,59700.0
2012-08-22 10:50:00,56.19,56.19,55.96,55.96,87700.0,44.9637,44.9637,44.7796,44.7796,87700.0
2012-08-22 11:00:00,55.95,56.11,55.92,56.09,46000.0,44.7716,44.8997,44.7476,44.8837,46000.0
2012-08-22 11:10:00,56.09,56.14,56.0,56.0,111100.0,44.8837,44.9237,44.8116,44.8116,111100.0
2012-08-22 11:20:00,56.0,56.02,55.9,56.0,49100.0,44.8116,44.8277,44.7316,44.8116,49100.0
2012-08-22 11:30:00,56.0,56.01,55.92,55.99,39200.0,44.8116,44.8196,44.7476,44.8036,39200.0
2012-08-22 11:40:00,55.96,55.97,55.86,55.89,33600.0,44.7796,44.7876,44.6996,44.7236,33600.0
2012-08-22 11:50:00,55.88,55.93,55.85,55.91,28600.0,44.7156,44.7556,44.6916,44.7396,28600.0
2012-08-22 12:00:00,55.91,55.92,55.84,55.87,31900.0,44.7396,44.7476,44.6836,44.7076,31900.0
2012-08-22 12:10:00,55.87,55.9,55.87,55.9,18000.0,44.7076,44.7316,44.7076,44.7316,18000.0
2012-08-22 12:20:00,55.89,55.92,55.88,55.91,17200.0,44.7236,44.7476,44.7156,44.7396,17200.0
2012-08-22 12:30:00,55.92,55.92,55.75,55.77,51900.0,44.7476,44.7476,44.6116,44.6276,51900.0
2012-08-22 12:40:00,55.76,55.87,55.72,55.77,75200.0,44.6196,44.7076,44.5876,44.6276,75200.0
2012-08-22 12:50:00,55.76,55.77,55.68,55.7,40000.0,44.6196,44.6276,44.5556,44.5716,40000.0
2012-08-22 13:00:00,55.7,55.84,55.7,55.84,24100.0,44.5716,44.6836,44.5716,44.6836,24100.0
2012-08-22 13:10:00,55.84,55.89,55.83,55.89,23500.0,44.6836,44.7236,44.6756,44.7236,23500.0
2012-08-22 13:20:00,55.89,55.9,55.84,55.86,52400.0,44.7236,44.7316,44.6836,44.6996,52400.0
2012-08-22 13:30:00,55.86,55.9,55.85,55.9,46500.0,44.6996,44.7316,44.6916,44.7316,46500.0
2012-08-22 13:40:00,55.88,55.97,55.87,55.95,36000.0,44.7156,44.7876,44.7076,44.7716,36000.0
2012-08-22 13:50:00,55.95,55.95,55.84,55.93,40600.0,44.7716,44.7716,44.6836,44.7556,40600.0
2012-08-22 14:00:00,55.94,56.23,55.94,55.96,155600.0,44.7636,44.9957,44.7636,44.7796,155600.0
2012-08-22 14:10:00,55.97,56.07,55.83,55.88,91100.0,44.7876,44.8677,44.6756,44.7156,91100.0
2012-08-22 14:20:00,55.89,55.96,55.85,55.95,50600.0,44.7236,44.7796,44.6916,44.7716,50600.0
2012-08-22 14:30:00,55.95,56.11,55.93,56.0,98700.0,44.7716,44.8997,44.7556,44.8116,98700.0
2012-08-22 14:40:00,56.0,56.07,55.97,55.99,93600.0,44.8116,44.8677,44.7876,44.8036,93600.0
2012-08-22 14:50:00,55.99,56.08,55.99,56.03,80700.0,44.8036,44.8757,44.8036,44.8357,80700.0
2012-08-22 15:00:00,56.03,56.04,55.98,56.03,64400.0,44.8357,44.8437,44.7956,44.8357,64400.0
2012-08-22 15:10:00,56.03,56.05,55.92,55.93,92600.0,44.8357,44.8517,44.7476,44.7556,92600.0
2012-08-22 15:20:00,55.92,55.98,55.92,55.97,93800.0,44.7476,44.7956,44.7476,44.7876,93800.0
2012-08-22 15:30:00,55.97,56.05,55.95,56.05,169800.0,44.7876,44.8517,44.7716,44.8517,169800.0
2012-08-22 15:40:00,56.04,56.08,55.86,55.91,201800.0,44.8437,44.8757,44.6996,44.7396,201800.0
2012-08-22 15:50:00,55.91,55.96,55.88,55.89,273500.0,44.7396,44.7796,44.7156,44.7236,273500.0
2012-08-23 09:30:00,55.77,55.84,55.63,55.72,35400.0,44.6276,44.6836,44.5156,44.5876,35400.0
2012-08-23 09:40:00,55.72,55.93,55.68,55.71,37500.0,44.5876,44.7556,44.5556,44.5796,37500.0
2012-08-23 09:50:00,55.7,55.88,55.69,55.69,34900.0,44.5716,44.7156,44.5636,44.5636,34900.0
2012-08-23 10:00:00,55.7,55.85,55.69,55.8,81500.0,44.5716,44.6916,44.5636,44.6516,81500.0
2012-08-23 10:10:00,55.8,55.82,55.73,55.75,48000.0,44.6516,44.6676,44.5956,44.6116,48000.0
2012-08-23 10:20:00,55.73,55.84,55.72,55.81,94100.0,44.5956,44.6836,44.5876,44.6596,94100.0
2012-08-23 10:30:00,55.8,55.98,55.8,55.93,49500.0,44.6516,44.7956,44.6516,44.7556,49500.0
2012-08-23 10:40:00,55.91,56.1,55.82,56.03,176900.0,44.7396,44.8917,44.6676,44.8357,176900.0
2012-08-23 10:50:00,56.03,56.08,55.99,56.08,43800.0,44.8357,44.8757,44.8036,44.8757,43800.0
2012-08-23 11:00:00,56.06,56.08,55.94,56.02,39300.0,44.8597,44.8757,44.7636,44.8277,39300.0
2012-08-23 11:10:00,56.03,56.03,55.89,55.93,45100.0,44.8357,44.8357,44.7236,44.7556,45100.0
2012-08-23 11:20:00,55.93,56.01,55.92,56.0,43400.0,44.7556,44.8196,44.7476,44.8116,43400.0
2012-08-23 11:30:00,56.0,56.01,55.9,55.91,52900.0,44.8116,44.8196,44.7316,44.7396,52900.0
2012-08-23 11:40:00,55.91,55.97,55.86,55.91,59600.0,44.7396,44.7876,44.6996,44.7396,59600.0
2012-08-23 11:50:00,55.92,55.95,55.87,55.95,25200.0,44.7476,44.7716,44.7076,44.7716,25200.0
2012-08-23 12:00:00,55.95,55.97,55.78,55.84,173500.0,44.7716,44.7876,44.6356,44.6836,173500.0
2012-08-23 12:10:00,55.84,55.9,55.8,55.87,52900.0,44.6836,44.7316,44.6516,44.7076,52900.0
2012-08-23 12:20:00,55.87,55.96,55.85,55.94,39500.0,44.7076,44.7796,44.6916,44.7636,39500.0
2012-08-23 12:30:00,55.94,55.96,55.83,55.85,35100.0,44.7636,44.7796,44.6756,44.6916,35100.0
2012-08-23 12:40:00,55.84,55.92,55.82,55.83,14200.0,44.6836,44.7476,44.6676,44.6756,14200.0
2012-08-23 12:50:00,55.83,55.84,55.71,55.74,39600.0,44.6756,44.6836,44.5796,44.6036,39600.0
2012-08-23 13:00:00,55.73,55.75,55.64,55.71,66200.0,44.5956,44.6116,44.5236,44.5796,66200.0
2012-08-23 13:10:00,55.7,55.71,55.55,55.55,52900.0,44.5716,44.5796,44.4516,44.4516,52900.0
2012-08-23 13:20:00,55.55,55.57,55.49,55.51,56400.0,44.4516,44.4676,44.4035,44.4195,56400.0
2012-08-23 13:30:00,55.5,55.67,55.48,55.63,39000.0,44.4115,44.5476,44.3955,44.5156,39000.0
2012-08-23 13:40:00,55.63,55.69,55.61,55.63,17800.0,44.5156,44.5636,44.4996,44.5156,17800.0
2012-08-23 13:50:00,55.63,55.69,55.6,55.66,22700.0,44.5156,44.5636,44.4916,44.5396,22700.0
2012-08-23 14:00:00,55.66,55.69,55.65,55.67,17600.0,44.5396,44.5636,44.5316,44.5476,17600.0
2012-08-23 14:10:00,55.68,55.78,55.66,55.77,33700.0,44.5556,44.6356,44.5396,44.6276,33700.0
2012-08-23 14:20:00,55.77,55.84,55.71,55.79,57600.0,44.6276,44.6836,44.5796,44.6436,57600.0
2012-08-23 14:30:00,55.78,55.85,55.76,55.85,38100.0,44.6356,44.6916,44.6196,44.6916,38100.0
2012-08-23 14:40:00,55.85,55.9,55.81,55.88,48000.0,44.6916,44.7316,44.6596,44.7156,48000.0
2012-08-23 14:50:00,55.88,55.9,55.81,55.87,40600.0,44.7156,44.7316,44.6596,44.7076,40600.0
2012-08-23 15:00:00,55.87,55.87,55.76,55.86,43900.0,44.7076,44.7076,44.6196,44.6996,43900.0
2012-08-23 15:10:00,55.87,55.89,55.81,55.87,47300.0,44.7076,44.7236,44.6596,44.7076,47300.0
2012-08-23 15:20:00,55.87,55.88,55.68,55.72,63300.0,44.7076,44.7156,44.5556,44.5876,63300.0
2012-08-23 15:30:00,55.71,55.74,55.65,55.74,77600.0,44.5796,44.6036,44.5316,44.6036,77600.0
2012-08-23 15:40:00,55.74,55.78,55.64,55.67,93800.0,44.6036,44.6356,44.5236,44.5476,93800.0
2012-08-23 15:50:00,55.66,55.66,55.6,55.64,224300.0,44.5396,44.5396,44.4916,44.5236,224300.0
2012-08-24 09:30:00,55.49,55.88,55.49,55.85,53800.0,44.4035,44.7156,44.4035,44.6916,53800.0
2012-08-24 09:40:00,55.83,55.96,55.71,55.96,46200.0,44.6756,44.7796,44.5796,44.7796,46200.0
2012-08-24 09:50:00,55.96,56.05,55.93,55.99,151700.0,44.7796,44.8517,44.7556,44.8036,151700.0
2012-08-24 10:00:00,55.98,56.15,55.95,56.14,172300.0,44.7956,44.9317,44.7716,44.9237,172300.0
2012-08-24 10:10:00,56.15,56.33,56.12,56.33,144800.0,44.9317,45.0757,44.9077,45.0757,144800.0
2012-08-24 10:20:00,56.32,56.33,56.19,56.25,122200.0,45.0677,45.0757,44.9637,45.0117,122200.0
2012-08-24 10:30:00,56.25,56.58,56.25,56.58,107100.0,45.0117,45.2758,45.0117,45.2758,107100.0
2012-08-24 10:40:00,56.6,56.73,56.53,56.55,346000.0,45.2918,45.3958,45.2358,45.2518,346000.0
2012-08-24 10:50:00,56.55,56.63,56.55,56.61,67200.0,45.2518,45.3158,45.2518,45.2998,67200.0
2012-08-24 11:00:00,56.62,56.71,56.6,56.64,63400.0,45.3078,45.3798,45.2918,45.3238,63400.0
2012-08-24 11:10:00,56.65,56.76,56.63,56.67,175600.0,45.3318,45.4198,45.3158,45.3478,175600.0
2012-08-24 11:20:00,56.65,56.71,56.6,56.66,44600.0,45.3318,45.3798,45.2918,45.3398,44600.0
2012-08-24 11:30:00,56.67,56.7,56.61,56.64,37800.0,45.3478,45.3718,45.2998,45.3238,37800.0
2012-08-24 11:40:00,56.63,56.64,56.53,56.58,36000.0,45.3158,45.3238,45.2358,45.2758,36000.0
2012-08-24 11:50:00,56.57,56.61,56.55,56.58,43200.0,45.2678,45.2998,45.2518,45.2758,43200.0
2012-08-24 12:00:00,56.58,56.71,56.56,56.63,64100.0,45.2758,45.3798,45.2598,45.3158,64100.0
2012-08-24 12:10:00,56.63,56.7,56.6,56.61,62400.0,45.3158,45.3718,45.2918,45.2998,62400.0
2012-08-24 12:20:00,56.61,56.63,56.6,56.62,44800.0,45.2998,45.3158,45.2918,45.3078,44800.0
2012-08-24 12:30:00,56.62,56.68,56.6,56.68,39100.0,45.3078,45.3558,45.2918,45.3558,39100.0
2012-08-24 12:40:00,56.68,56.87,56.68,56.85,66900.0,45.3558,45.5078,45.3558,45.4918,66900.0
2012-08-24 12:50:00,56.86,56.98,56.85,56.91,50700.0,45.4998,45.5959,45.4918,45.5398,50700.0
2012-08-24 13:00:00,56.93,56.93,56.78,56.9,76000.0,45.5558,45.5558,45.4358,45.5318,76000.0
2012-08-24 13:10:00,56.9,56.92,56.87,56.91,43500.0,45.5318,45.5478,45.5078,45.5398,43500.0
2012-08-24 13:20:00,56.91,56.91,56.88,56.9,31300.0,45.5398,45.5398,45.5158,45.5318,31300.0
2012-08-24 13:30:00,56.91,56.91,56.88,56.9,109900.0,45.5398,45.5398,45.5158,45.5318,109900.0
2012-08-24 13:40:00,56.89,57.07,56.89,57.0,123800.0,45.5238,45.6679,45.5238,45.6119,123800.0
2012-08-24 13:50:00,57.0,57.04,56.93,56.94,91500.0,45.6119,45.6439,45.5558,45.5638,91500.0
2012-08-24 14:00:00,56.93,56.93,56.84,56.88,106300.0,45.5558,45.5558,45.4838,45.5158,106300.0
2012-08-24 14:10:00,56.88,56.93,56.87,56.89,67200.0,45.5158,45.5558,45.5078,45.5238,67200.0
2012-08-24 14:20:00,56.89,56.94,56.88,56.93,75000.0,45.5238,45.5638,45.5158,45.5558,75000.0
2012-08-24 14:30:00,56.94,56.95,56.87,56.93,111000.0,45.5638,45.5718,45.5078,45.5558,111000.0
2012-08-24 14:40:00,56.93,56.95,56.91,56.93,51600.0,45.5558,45.5718,45.5398,45.5558,51600.0
2012-08-24 14:50:00,56.93,56.96,56.92,56.94,75900.0,45.5558,45.5798,45.5478,45.5638,75900.0
2012-08-24 15:00:00,56.94,56.95,56.89,56.9,47800.0,45.5638,45.5718,45.5238,45.5318,47800.0
2012-08-24 15:10:00,56.89,56.96,56.89,56.95,137000.0,45.5238,45.5798,45.5238,45.5718,137000.0
2012-08-24 15:20:00,56.96,56.98,56.92,56.96,143800.0,45.5798,45.5959,45.5478,45.5798,143800.0
2012-08-24 15:30:00,56.96,56.97,56.93,56.94,189200.0,45.5798,45.5878,45.5558,45.5638,189200.0
2012-08-24 15:40:00,56.95,56.96,56.86,56.89,261000.0,45.5718,45.5798,45.4998,45.5238,261000.0
2012-08-24 15:50:00,56.89,56.9,56.77,56.87,353400.0,45.5238,45.5318,45.4278,45.5078,353400.0
2012-08-27 09:30:00,56.92,57.0,56.7,56.78,62200.0,45.5478,45.6119,45.3718,45.4358,62200.0
2012-08-27 09:40:00,56.78,56.82,56.7,56.72,49600.0,45.4358,45.4678,45.3718,45.3878,49600.0
2012-08-27 09:50:00,56.71,56.71,56.44,56.54,50700.0,45.3798,45.3798,45.1637,45.2438,50700.0
2012-08-27 10:00:00,56.47,56.55,56.35,56.44,40400.0,45.1877,45.2518,45.0917,45.1637,40400.0
2012-08-27 10:10:00,56.45,56.47,56.36,56.42,38600.0,45.1717,45.1877,45.0997,45.1477,38600.0
2012-08-27 10:20:00,56.42,56.44,56.37,56.41,22600.0,45.1477,45.1637,45.1077,45.1397,22600.0
2012-08-27 10:30:00,56.41,56.41,56.32,56.35,32600.0,45.1397,45.1397,45.0677,45.0917,32600.0
2012-08-27 10:40:00,56.34,56.39,56.32,56.37,24700.0,45.0837,45.1237,45.0677,45.1077,24700.0
2012-08-27 10:50:00,56.37,56.42,56.33,56.42,32300.0,45.1077,45.1477,45.0757,45.1477,32300.0
2012-08-27 11:00:00,56.41,56.68,56.37,56.68,115000.0,45.1397,45.3558,45.1077,45.3558,115000.0
2012-08-27 11:10:00,56.69,56.84,56.66,56.82,24900.0,45.3638,45.4838,45.3398,45.4678,24900.0
2012-08-27 11:20:00,56.84,56.84,56.72,56.74,43800.0,45.4838,45.4838,45.3878,45.4038,43800.0
2012-08-27 11:30:00,56.75,56.8,56.69,56.73,22100.0,45.4118,45.4518,45.3638,45.3958,22100.0
2012-08-27 11:40:00,56.73,56.94,56.71,56.93,40000.0,45.3958,45.5638,45.3798,45.5558,40000.0
2012-08-27 11:50:00,56.93,56.93,56.8,56.8,34200.0,45.5558,45.5558,45.4518,45.4518,34200.0
2012-08-27 12:00:00,56.8,56.88,56.8,56.82,32600.0,45.4518,45.5158,45.4518,45.4678,32600.0
2012-08-27 12:10:00,56.83,56.86,56.8,56.81,22200.0,45.4758,45.4998,45.4518,45.4598,22200.0
2012-08-27 12:20:00,56.8,56.81,56.74,56.75,26400.0,45.4518,45.4598,45.4038,45.4118,26400.0
2012-08-27 12:30:00,56.74,56.85,56.72,56.83,41500.0,45.4038,45.4918,45.3878,45.4758,41500.0
2012-08-27 12:40:00,56.82,56.97,56.79,56.89,50100.0,45.4678,45.5878,45.4438,45.5238,50100.0
2012-08-27 12:50:00,56.88,56.98,56.84,56.98,23700.0,45.5158,45.5959,45.4838,45.5959,23700.0
2012-08-27 13:00:00,56.97,56.97,56.88,56.89,74500.0,45.5878,45.5878,45.5158,45.5238,74500.0
2012-08-27 13:10:00,56.88,56.95,56.86,56.9,22700.0,45.5158,45.5718,45.4998,45.5318,22700.0
2012-08-27 13:20:00,56.89,56.91,56.87,56.9,14300.0,45.5238,45.5398,45.5078,45.5318,14300.0
2012-08-27 13:30:00,56.9,56.96,56.85,56.87,42000.0,45.5318,45.5798,45.4918,45.5078,42000.0
2012-08-27 13:40:00,56.86,56.88,56.76,56.76,20800.0,45.4998,45.5158,45.4198,45.4198,20800.0
2012-08-27 13:50:00,56.76,56.83,56.76,56.77,20300.0,45.4198,45.4758,45.4198,45.4278,20300.0
2012-08-27 14:00:00,56.79,56.86,56.75,56.84,19700.0,45.4438,45.4998,45.4118,45.4838,19700.0
2012-08-27 14:10:00,56.84,56.93,56.81,56.88,37800.0,45.4838,45.5558,45.4598,45.5158,37800.0
2012-08-27 14:20:00,56.88,56.98,56.88,56.97,29000.0,45.5158,45.5959,45.5158,45.5878,29000.0
2012-08-27 14:30:00,56.97,57.0,56.95,56.97,32100.0,45.5878,45.6119,45.5718,45.5878,32100.0
2012-08-27 14:40:00,56.98,56.98,56.92,56.95,27200.0,45.5959,45.5959,45.5478,45.5718,27200.0
2012-08-27 14:50:00,56.94,57.06,56.93,56.98,48000.0,45.5638,45.6599,45.5558,45.5959,48000.0
2012-08-27 15:00:00,56.99,57.02,56.92,56.93,94700.0,45.6039,45.6279,45.5478,45.5558,94700.0
2012-08-27 15:10:00,56.93,56.93,56.83,56.85,57900.0,45.5558,45.5558,45.4758,45.4918,57900.0
2012-08-27 15:20:00,56.85,56.86,56.79,56.85,72300.0,45.4918,45.4998,45.4438,45.4918,72300.0
2012-08-27 15:30:00,56.84,56.91,56.81,56.86,75000.0,45.4838,45.5398,45.4598,45.4998,75000.0
2012-08-27 15:40:00,56.87,56.9,56.81,56.83,80900.0,45.5078,45.5318,45.4598,45.4758,80900.0
2012-08-27 15:50:00,56.84,56.84,56.75,56.84,131500.0,45.4838,45.4838,45.4118,45.4838,131500.0
2012-08-28 09:30:00,56.51,56.55,56.2,56.48,54000.0,45.2198,45.2518,44.9717,45.1957,54000.0
2012-08-28 09:40:00,56.47,56.52,56.32,56.49,26900.0,45.1877,45.2278,45.0677,45.2037,26900.0
2012-08-28 09:50:00,56.48,56.55,56.26,56.33,35500.0,45.1957,45.2518,45.0197,45.0757,35500.0
2012-08-28 10:00:00,56.32,56.42,56.2,56.4,52500.0,45.0677,45.1477,44.9717,45.1317,52500.0
2012-08-28 10:10:00,56.4,56.68,56.4,56.65,66500.0,45.1317,45.3558,45.1317,45.3318,66500.0
2012-08-28 10:20:00,56.64,56.86,56.64,56.76,54200.0,45.3238,45.4998,45.3238,45.4198,54200.0
2012-08-28 10:30:00,56.77,56.86,56.72,56.84,37700.0,45.4278,45.4998,45.3878,45.4838,37700.0
2012-08-28 10:40:00,56.84,56.87,56.77,56.78,86800.0,45.4838,45.5078,45.4278,45.4358,86800.0
2012-08-28 10:50:00,56.78,56.85,56.69,56.73,40500.0,45.4358,45.4918,45.3638,45.3958,40500.0
2012-08-28 11:00:00,56.72,56.73,56.66,56.7,34300.0,45.3878,45.3958,45.3398,45.3718,34300.0
2012-08-28 11:10:00,56.69,56.73,56.61,56.73,29200.0,45.3638,45.3958,45.2998,45.3958,29200.0
2012-08-28 11:20:00,56.73,56.79,56.68,56.79,23800.0,45.3958,45.4438,45.3558,45.4438,23800.0
2012-08-28 11:30:00,56.79,56.79,56.7,56.77,40100.0,45.4438,45.4438,45.3718,45.4278,40100.0
2012-08-28 11:40:00,56.78,56.84,56.72,56.84,57600.0,45.4358,45.4838,45.3878,45.4838,57600.0
2012-08-28 11:50:00,56.84,56.94,56.81,56.92,27200.0,45.4838,45.5638,45.4598,45.5478,27200.0
2012-08-28 12:00:00,56.93,56.98,56.87,56.9,38300.0,45.5558,45.5959,45.5078,45.5318,38300.0
2012-08-28 12:10:00,56.89,56.89,56.8,56.82,30400.0,45.5238,45.5238,45.4518,45.4678,30400.0
2012-08-28 12:20:00,56.83,56.86,56.75,56.78,31800.0,45.4758,45.4998,45.4118,45.4358,31800.0
2012-08-28 12:30:00,56.77,56.77,56.7,56.72,21200.0,45.4278,45.4278,45.3718,45.3878,21200.0
2012-08-28 12:40:00,56.72,56.76,56.71,56.73,35700.0,45.3878,45.4198,45.3798,45.3958,35700.0
2012-08-28 12:50:00,56.74,56.76,56.72,56.73,25400.0,45.4038,45.4198,45.3878,45.3958,25400.0
2012-08-28 13:00:00,56.73,56.74,56.61,56.67,59800.0,45.3958,45.4038,45.2998,45.3478,59800.0
2012-08-28 13:10:00,56.67,56.7,56.56,56.56,65700.0,45.3478,45.3718,45.2598,45.2598,65700.0
2012-08-28 13:20:00,56.56,56.58,56.5,56.5,43000.0,45.2598,45.2758,45.2118,45.2118,43000.0
2012-08-28 13:30:00,56.5,56.55,56.5,56.54,32300.0,45.2118,45.2518,45.2118,45.2438,32300.0
2012-08-28 13:40:00,56.54,56.6,56.54,56.56,28200.0,45.2438,45.2918,45.2438,45.2598,28200.0
2012-08-28 13:50:00,56.56,56.56,56.43,56.49,43500.0,45.2598,45.2598,45.1557,45.2037,43500.0
2012-08-28 14:00:00,56.49,56.59,56.49,56.57,25100.0,45.2037,45.2838,45.2037,45.2678,25100.0
2012-08-28 14:10:00,56.57,56.73,56.56,56.72,39900.0,45.2678,45.3958,45.2598,45.3878,39900.0
2012-08-28 14:20:00,56.71,56.8,56.71,56.79,30100.0,45.3798,45.4518,45.3798,45.4438,30100.0
2012-08-28 14:30:00,56.79,56.8,56.75,56.75,26100.0,45.4438,45.4518,45.4118,45.4118,26100.0
2012-08-28 14:40:00,56.75,56.77,56.69,56.71,40000.0,45.4118,45.4278,45.3638,45.3798,40000.0
2012-08-28 14:50:00,56.72,56.75,56.66,56.72,32900.0,45.3878,45.4118,45.3398,45.3878,32900.0
2012-08-28 15:00:00,56.73,56.77,56.71,56.72,33200.0,45.3958,45.4278,45.3798,45.3878,33200.0
2012-08-28 15:10:00,56.72,56.78,56.67,56.68,55100.0,45.3878,45.4358,45.3478,45.3558,55100.0
2012-08-28 15:20:00,56.68,56.7,56.58,56.61,65300.0,45.3558,45.3718,45.2758,45.2998,65300.0
2012-08-28 15:30:00,56.62,56.67,56.59,56.67,65700.0,45.3078,45.3478,45.2838,45.3478,65700.0
2012-08-28 15:40:00,56.67,56.72,56.64,56.7,128300.0,45.3478,45.3878,45.3238,45.3718,128300.0
2012-08-28 15:50:00,56.71,56.72,56.64,56.67,172600.0,45.3798,45.3878,45.3238,45.3478,172600.0
2012-08-29 09:30:00,56.79,56.93,56.64,56.69,39000.0,45.4438,45.5558,45.3238,45.3638,39000.0
2012-08-29 09:40:00,56.73,56.81,56.64,56.8,63400.0,45.3958,45.4598,45.3238,45.4518,63400.0
2012-08-29 09:50:00,56.81,56.85,56.51,56.51,40100.0,45.4598,45.4918,45.2198,45.2198,40100.0
2012-08-29 10:00:00,56.53,56.6,56.45,56.52,69600.0,45.2358,45.2918,45.1717,45.2278,69600.0
2012-08-29 10:10:00,56.51,56.64,56.46,56.57,129200.0,45.2198,45.3238,45.1797,45.2678,129200.0
2012-08-29 10:20:00,56.58,56.59,56.47,56.54,50300.0,45.2758,45.2838,45.1877,45.2438,50300.0
2012-08-29 10:30:00,56.54,56.55,56.47,56.52,22900.0,45.2438,45.2518,45.1877,45.2278,22900.0
2012-08-29 10:40:00,56.51,56.53,56.41,56.48,48600.0,45.2198,45.2358,45.1397,45.1957,48600.0
2012-08-29 10:50:00,56.48,56.48,56.34,56.39,25100.0,45.1957,45.1957,45.0837,45.1237,25100.0
2012-08-29 11:00:00,56.38,56.44,56.35,56.39,22400.0,45.1157,45.1637,45.0917,45.1237,22400.0
2012-08-29 11:10:00,56.38,56.46,56.33,56.45,63200.0,45.1157,45.1797,45.0757,45.1717,63200.0
2012-08-29 11:20:00,56.45,56.54,56.44,56.54,19600.0,45.1717,45.2438,45.1637,45.2438,19600.0
2012-08-29 11:30:00,56.54,56.6,56.52,56.56,26100.0,45.2438,45.2918,45.2278,45.2598,26100.0
2012-08-29 11:40:00,56.57,56.6,56.56,56.58,39800.0,45.2678,45.2918,45.2598,45.2758,39800.0
2012-08-29 11:50:00,56.58,56.63,56.57,56.6,41400.0,45.2758,45.3158,45.2678,45.2918,41400.0
2012-08-29 12:00:00,56.6,56.63,56.52,56.54,70200.0,45.2918,45.3158,45.2278,45.2438,70200.0
2012-08-29 12:10:00,56.53,56.56,56.51,56.55,11800.0,45.2358,45.2598,45.2198,45.2518,11800.0
2012-08-29 12:20:00,56.56,56.63,56.56,56.62,14700.0,45.2598,45.3158,45.2598,45.3078,14700.0
2012-08-29 12:30:00,56.63,56.65,56.59,56.63,19500.0,45.3158,45.3318,45.2838,45.3158,19500.0
2012-08-29 12:40:00,56.64,56.67,56.64,56.65,14800.0,45.3238,45.3478,45.3238,45.3318,14800.0
2012-08-29 12:50:00,56.66,56.67,56.6,56.6,18100.0,45.3398,45.3478,45.2918,45.2918,18100.0
2012-08-29 13:00:00,56.6,56.66,56.49,56.54,60300.0,45.2918,45.3398,45.2037,45.2438,60300.0
2012-08-29 13:10:00,56.54,56.65,56.53,56.58,20600.0,45.2438,45.3318,45.2358,45.2758,20600.0
2012-08-29 13:20:00,56.57,56.62,56.54,56.54,17100.0,45.2678,45.3078,45.2438,45.2438,17100.0
2012-08-29 13:30:00,56.54,56.62,56.54,56.61,22100.0,45.2438,45.3078,45.2438,45.2998,22100.0
2012-08-29 13:40:00,56.6,56.65,56.58,56.58,29200.0,45.2918,45.3318,45.2758,45.2758,29200.0
2012-08-29 13:50:00,56.6,56.63,56.57,56.59,19400.0,45.2918,45.3158,45.2678,45.2838,19400.0
2012-08-29 14:00:00,56.59,56.6,56.55,56.56,20900.0,45.2838,45.2918,45.2518,45.2598,20900.0
2012-08-29 14:10:00,56.56,56.62,56.54,56.62,36600.0,45.2598,45.3078,45.2438,45.3078,36600.0
2012-08-29 14:20:00,56.61,56.66,56.59,56.66,22700.0,45.2998,45.3398,45.2838,45.3398,22700.0
2012-08-29 14:30:00,56.66,56.66,56.61,56.63,37500.0,45.3398,45.3398,45.2998,45.3158,37500.0
2012-08-29 14:40:00,56.63,56.68,56.58,56.59,41100.0,45.3158,45.3558,45.2758,45.2838,41100.0
2012-08-29 14:50:00,56.58,56.61,56.54,56.54,28300.0,45.2758,45.2998,45.2438,45.2438,28300.0
2012-08-29 15:00:00,56.54,56.57,56.45,56.57,37500.0,45.2438,45.2678,45.1717,45.2678,37500.0
2012-08-29 15:10:00,56.57,56.63,56.57,56.63,74900.0,45.2678,45.3158,45.2678,45.3158,74900.0
2012-08-29 15:20:00,56.63,56.69,56.63,56.69,74400.0,45.3158,45.3638,45.3158,45.3638,74400.0
2012-08-29 15:30:00,56.69,56.7,56.56,56.56,65600.0,45.3638,45.3718,45.2598,45.2598,65600.0
2012-08-29 15:40:00,56.56,56.63,56.45,56.46,109600.0,45.2598,45.3158,45.1717,45.1797,109600.0
2012-08-29 15:50:00,56.46,56.52,56.46,56.49,162300.0,45.1797,45.2278,45.1797,45.2037,162300.0
2012-08-30 09:30:00,56.13,56.33,55.96,56.1,61700.0,44.9157,45.0757,44.7796,44.8917,61700.0
2012-08-30 09:40:00,56.12,56.2,56.09,56.15,47600.0,44.9077,44.9717,44.8837,44.9317,47600.0
2012-08-30 09:50:00,56.17,56.19,56.03,56.05,23300.0,44.9477,44.9637,44.8357,44.8517,23300.0
2012-08-30 10:00:00,56.04,56.07,55.98,56.02,19500.0,44.8437,44.8677,44.7956,44.8277,19500.0
2012-08-30 10:10:00,56.02,56.07,55.97,55.98,23400.0,44.8277,44.8677,44.7876,44.7956,23400.0
2012-08-30 10:20:00,55.97,55.98,55.75,55.83,57500.0,44.7876,44.7956,44.6116,44.6756,57500.0
2012-08-30 10:30:00,55.82,55.86,55.76,55.8,62600.0,44.6676,44.6996,44.6196,44.6516,62600.0
2012-08-30 10:40:00,55.81,55.88,55.78,55.87,61700.0,44.6596,44.7156,44.6356,44.7076,61700.0
2012-08-30 10:50:00,55.85,55.85,55.66,55.68,69800.0,44.6916,44.6916,44.5396,44.5556,69800.0
2012-08-30 11:00:00,55.68,55.68,55.63,55.64,81200.0,44.5556,44.5556,44.5156,44.5236,81200.0
2012-08-30 11:10:00,55.65,55.74,55.62,55.72,40800.0,44.5316,44.6036,44.5076,44.5876,40800.0
2012-08-30 11:20:00,55.72,55.85,55.72,55.85,30700.0,44.5876,44.6916,44.5876,44.6916,30700.0
2012-08-30 11:30:00,55.85,55.93,55.85,55.93,31300.0,44.6916,44.7556,44.6916,44.7556,31300.0
2012-08-30 11:40:00,55.93,55.98,55.92,55.94,26500.0,44.7556,44.7956,44.7476,44.7636,26500.0
2012-08-30 11:50:00,55.95,55.98,55.94,55.96,24300.0,44.7716,44.7956,44.7636,44.7796,24300.0
2012-08-30 12:00:00,55.96,55.97,55.9,55.91,19900.0,44.7796,44.7876,44.7316,44.7396,19900.0
2012-08-30 12:10:00,55.91,55.92,55.9,55.91,9500.0,44.7396,44.7476,44.7316,44.7396,9500.0
2012-08-30 12:20:00,55.9,55.92,55.88,55.89,51700.0,44.7316,44.7476,44.7156,44.7236,51700.0
2012-08-30 12:30:00,55.89,55.93,55.83,55.83,61000.0,44.7236,44.7556,44.6756,44.6756,61000.0
2012-08-30 12:40:00,55.83,55.86,55.81,55.83,24200.0,44.6756,44.6996,44.6596,44.6756,24200.0
2012-08-30 12:50:00,55.83,55.86,55.83,55.84,18300.0,44.6756,44.6996,44.6756,44.6836,18300.0
2012-08-30 13:00:00,55.85,55.87,55.82,55.82,23600.0,44.6916,44.7076,44.6676,44.6676,23600.0
2012-08-30 13:10:00,55.82,55.89,55.82,55.82,42900.0,44.6676,44.7236,44.6676,44.6676,42900.0
2012-08-30 13:20:00,55.83,55.86,55.8,55.83,28400.0,44.6756,44.6996,44.6516,44.6756,28400.0
2012-08-30 13:30:00,55.84,55.86,55.8,55.83,21800.0,44.6836,44.6996,44.6516,44.6756,21800.0
2012-08-30 13:40:00,55.83,55.89,55.83,55.89,41600.0,44.6756,44.7236,44.6756,44.7236,41600.0
2012-08-30 13:50:00,55.89,55.99,55.88,55.98,51500.0,44.7236,44.8036,44.7156,44.7956,51500.0
2012-08-30 14:00:00,55.98,56.05,55.97,56.03,127400.0,44.7956,44.8517,44.7876,44.8357,127400.0
2012-08-30 14:10:00,56.03,56.12,56.03,56.11,85200.0,44.8357,44.9077,44.8357,44.8997,85200.0
2012-08-30 14:20:00,56.1,56.18,56.1,56.17,41200.0,44.8917,44.9557,44.8917,44.9477,41200.0
2012-08-30 14:30:00,56.16,56.18,56.09,56.15,97900.0,44.9397,44.9557,44.8837,44.9317,97900.0
2012-08-30 14:40:00,56.15,56.22,56.13,56.22,34800.0,44.9317,44.9877,44.9157,44.9877,34800.0
2012-08-30 14:50:00,56.21,56.25,56.2,56.22,25800.0,44.9797,45.0117,44.9717,44.9877,25800.0
2012-08-30 15:00:00,56.22,56.23,56.14,56.14,142100.0,44.9877,44.9957,44.9237,44.9237,142100.0
2012-08-30 15:10:00,56.14,56.16,56.09,56.1,44000.0,44.9237,44.9397,44.8837,44.8917,44000.0
2012-08-30 15:20:00,56.09,56.22,56.09,56.21,48700.0,44.8837,44.9877,44.8837,44.9797,48700.0
2012-08-30 15:30:00,56.21,56.3,56.21,56.21,68800.0,44.9797,45.0517,44.9797,44.9797,68800.0
2012-08-30 15:40:00,56.22,56.25,56.1,56.15,120700.0,44.9877,45.0117,44.8917,44.9317,120700.0
2012-08-30 15:50:00,56.15,56.15,56.02,56.03,319500.0,44.9317,44.9317,44.8277,44.8357,319500.0
2012-08-31 09:30:00,56.36,56.98,56.27,56.88,77000.0,45.0997,45.5959,45.0277,45.5158,77000.0
2012-08-31 09:40:00,56.87,56.94,56.63,56.71,68000.0,45.5078,45.5638,45.3158,45.3798,68000.0
2012-08-31 09:50:00,56.69,56.7,56.42,56.46,55200.0,45.3638,45.3718,45.1477,45.1797,55200.0
2012-08-31 10:00:00,56.44,56.46,56.04,56.06,113500.0,45.1637,45.1797,44.8437,44.8597,113500.0
2012-08-31 10:10:00,56.04,56.5,55.99,56.44,105900.0,44.8437,45.2118,44.8036,45.1637,105900.0
2012-08-31 10:20:00,56.44,56.6,56.42,56.47,42200.0,45.1637,45.2918,45.1477,45.1877,42200.0
2012-08-31 10:30:00,56.48,56.58,56.36,56.44,39600.0,45.1957,45.2758,45.0997,45.1637,39600.0
2012-08-31 10:40:00,56.44,56.53,56.39,56.43,34000.0,45.1637,45.2358,45.1237,45.1557,34000.0
2012-08-31 10:50:00,56.45,56.72,56.41,56.6,40900.0,45.1717,45.3878,45.1397,45.2918,40900.0
2012-08-31 11:00:00,56.62,56.7,56.47,56.57,39600.0,45.3078,45.3718,45.1877,45.2678,39600.0
2012-08-31 11:10:00,56.58,56.63,56.52,56.59,32300.0,45.2758,45.3158,45.2278,45.2838,32300.0
2012-08-31 11:20:00,56.6,56.63,56.38,56.4,53100.0,45.2918,45.3158,45.1157,45.1317,53100.0
2012-08-31 11:30:00,56.4,56.41,56.26,56.35,52800.0,45.1317,45.1397,45.0197,45.0917,52800.0
2012-08-31 11:40:00,56.35,56.4,56.29,56.32,29300.0,45.0917,45.1317,45.0437,45.0677,29300.0
2012-08-31 11:50:00,56.31,56.37,56.29,56.3,20500.0,45.0597,45.1077,45.0437,45.0517,20500.0
2012-08-31 12:00:00,56.29,56.43,56.22,56.23,25600.0,45.0437,45.1557,44.9877,44.9957,25600.0
2012-08-31 12:10:00,56.2,56.22,56.09,56.14,29700.0,44.9717,44.9877,44.8837,44.9237,29700.0
2012-08-31 12:20:00,56.13,56.19,56.07,56.16,21200.0,44.9157,44.9637,44.8677,44.9397,21200.0
2012-08-31 12:30:00,56.13,56.21,56.06,56.16,24500.0,44.9157,44.9797,44.8597,44.9397,24500.0
2012-08-31 12:40:00,56.17,56.23,56.14,56.15,18500.0,44.9477,44.9957,44.9237,44.9317,18500.0
2012-08-31 12:50:00,56.14,56.21,56.08,56.19,27100.0,44.9237,44.9797,44.8757,44.9637,27100.0
2012-08-31 13:00:00,56.19,56.22,56.16,56.18,23600.0,44.9637,44.9877,44.9397,44.9557,23600.0
2012-08-31 13:10:00,56.17,56.17,56.01,56.1,44700.0,44.9477,44.9477,44.8196,44.8917,44700.0
2012-08-31 13:20:00,56.11,56.2,56.11,56.19,49800.0,44.8997,44.9717,44.8997,44.9637,49800.0
2012-08-31 13:30:00,56.2,56.26,56.19,56.21,28000.0,44.9717,45.0197,44.9637,44.9797,28000.0
2012-08-31 13:40:00,56.22,56.31,56.21,56.3,33400.0,44.9877,45.0597,44.9797,45.0517,33400.0
2012-08-31 13:50:00,56.3,56.42,56.28,56.31,40000.0,45.0517,45.1477,45.0357,45.0597,40000.0
2012-08-31 14:00:00,56.31,56.44,56.31,56.42,31700.0,45.0597,45.1637,45.0597,45.1477,31700.0
2012-08-31 14:10:00,56.42,56.55,56.41,56.54,56800.0,45.1477,45.2518,45.1397,45.2438,56800.0
2012-08-31 14:20:00,56.55,56.67,56.5,56.64,95900.0,45.2518,45.3478,45.2118,45.3238,95900.0
2012-08-31 14:30:00,56.64,56.66,56.48,56.56,62900.0,45.3238,45.3398,45.1957,45.2598,62900.0
2012-08-31 14:40:00,56.56,56.56,56.5,56.53,53000.0,45.2598,45.2598,45.2118,45.2358,53000.0
2012-08-31 14:50:00,56.53,56.58,56.52,56.53,37200.0,45.2358,45.2758,45.2278,45.2358,37200.0
2012-08-31 15:00:00,56.53,56.53,56.44,56.45,68900.0,45.2358,45.2358,45.1637,45.1717,68900.0
2012-08-31 15:10:00,56.44,56.52,56.42,56.5,67400.0,45.1637,45.2278,45.1477,45.2118,67400.0
2012-08-31 15:20:00,56.5,56.55,56.49,56.49,110700.0,45.2118,45.2518,45.2037,45.2037,110700.0
2012-08-31 15:30:00,56.48,56.53,56.42,56.51,108700.0,45.1957,45.2358,45.1477,45.2198,108700.0
2012-08-31 15:40:00,56.5,56.53,56.42,56.5,159600.0,45.2118,45.2358,45.1477,45.2118,159600.0
2012-08-31 15:50:00,56.49,56.63,56.48,56.52,426100.0,45.2037,45.3158,45.1957,45.2278,426100.0
2012-09-04 09:30:00,56.5,56.55,56.34,56.52,57100.0,45.2118,45.2518,45.0837,45.2278,57100.0
2012-09-04 09:40:00,56.5,56.66,56.47,56.61,68100.0,45.2118,45.3398,45.1877,45.2998,68100.0
2012-09-04 09:50:00,56.62,56.66,56.47,56.51,52400.0,45.3078,45.3398,45.1877,45.2198,52400.0
2012-09-04 10:00:00,56.48,56.53,56.23,56.26,28700.0,45.1957,45.2358,44.9957,45.0197,28700.0
2012-09-04 10:10:00,56.25,56.33,56.19,56.32,38000.0,45.0117,45.0757,44.9637,45.0677,38000.0
2012-09-04 10:20:00,56.34,56.37,56.27,56.33,35500.0,45.0837,45.1077,45.0277,45.0757,35500.0
2012-09-04 10:30:00,56.31,56.37,56.2,56.35,47200.0,45.0597,45.1077,44.9717,45.0917,47200.0
2012-09-04 10:40:00,56.35,56.44,56.33,56.34,57600.0,45.0917,45.1637,45.0757,45.0837,57600.0
2012-09-04 10:50:00,56.35,56.44,56.28,56.31,44400.0,45.0917,45.1637,45.0357,45.0597,44400.0
2012-09-04 11:00:00,56.31,56.46,56.29,56.4,58900.0,45.0597,45.1797,45.0437,45.1317,58900.0
2012-09-04 11:10:00,56.41,56.49,56.4,56.45,73700.0,45.1397,45.2037,45.1317,45.1717,73700.0
2012-09-04 11:20:00,56.45,56.53,56.41,56.5,72300.0,45.1717,45.2358,45.1397,45.2118,72300.0
2012-09-04 11:30:00,56.51,56.52,56.42,56.44,48900.0,45.2198,45.2278,45.1477,45.1637,48900.0
2012-09-04 11:40:00,56.44,56.44,56.31,56.33,27300.0,45.1637,45.1637,45.0597,45.0757,27300.0
2012-09-04 11:50:00,56.33,56.33,56.26,56.33,76100.0,45.0757,45.0757,45.0197,45.0757,76100.0
2012-09-04 12:00:00,56.31,56.33,56.25,56.25,28900.0,45.0597,45.0757,45.0117,45.0117,28900.0
2012-09-04 12:10:00,56.26,56.27,56.14,56.16,41500.0,45.0197,45.0277,44.9237,44.9397,41500.0
2012-09-04 12:20:00,56.16,56.24,56.16,56.24,70500.0,44.9397,45.0037,44.9397,45.0037,70500.0
2012-09-04 12:30:00,56.22,56.32,56.22,56.31,22400.0,44.9877,45.0677,44.9877,45.0597,22400.0
2012-09-04 12:40:00,56.32,56.33,56.23,56.25,45600.0,45.0677,45.0757,44.9957,45.0117,45600.0
2012-09-04 12:50:00,56.25,56.28,56.19,56.27,52200.0,45.0117,45.0357,44.9637,45.0277,52200.0
2012-09-04 13:00:00,56.28,56.31,56.26,56.29,87500.0,45.0357,45.0597,45.0197,45.0437,87500.0
2012-09-04 13:10:00,56.3,56.37,56.29,56.35,33600.0,45.0517,45.1077,45.0437,45.0917,33600.0
2012-09-04 13:20:00,56.35,56.37,56.35,56.36,28300.0,45.0917,45.1077,45.0917,45.0997,28300.0
2012-09-04 13:30:00,56.37,56.41,56.36,56.39,48600.0,45.1077,45.1397,45.0997,45.1237,48600.0
2012-09-04 13:40:00,56.39,56.46,56.39,56.41,26900.0,45.1237,45.1797,45.1237,45.1397,26900.0
2012-09-04 13:50:00,56.4,56.4,56.32,56.32,20100.0,45.1317,45.1317,45.0677,45.0677,20100.0
2012-09-04 14:00:00,56.31,56.35,56.29,56.35,87500.0,45.0597,45.0917,45.0437,45.0917,87500.0
2012-09-04 14:10:00,56.36,56.45,56.34,56.45,29900.0,45.0997,45.1717,45.0837,45.1717,29900.0
2012-09-04 14:20:00,56.43,56.61,56.43,56.58,53000.0,45.1557,45.2998,45.1557,45.2758,53000.0
2012-09-04 14:30:00,56.58,56.83,56.58,56.78,68100.0,45.2758,45.4758,45.2758,45.4358,68100.0
2012-09-04 14:40:00,56.79,56.79,56.68,56.76,44000.0,45.4438,45.4438,45.3558,45.4198,44000.0
2012-09-04 14:50:00,56.75,56.79,56.71,56.78,58900.0,45.4118,45.4438,45.3798,45.4358,58900.0
2012-09-04 15:00:00,56.78,56.78,56.67,56.75,60700.0,45.4358,45.4358,45.3478,45.4118,60700.0
2012-09-04 15:10:00,56.74,56.76,56.65,56.71,38100.0,45.4038,45.4198,45.3318,45.3798,38100.0
2012-09-04 15:20:00,56.7,56.78,56.69,56.78,36100.0,45.3718,45.4358,45.3638,45.4358,36100.0
2012-09-04 15:30:00,56.78,56.8,56.55,56.56,64100.0,45.4358,45.4518,45.2518,45.2598,64100.0
2012-09-04 15:40:00,56.57,56.61,56.52,56.58,76000.0,45.2678,45.2998,45.2278,45.2758,76000.0
2012-09-04 15:50:00,56.59,56.59,56.48,56.49,205300.0,45.2838,45.2838,45.1957,45.2037,205300.0
2012-09-05 09:30:00,55.81,55.98,55.79,55.97,3891300.0,44.6596,44.7956,44.6436,44.7876,3891300.0
2012-09-05 09:40:00,55.96,55.98,55.4,55.67,3288400.0,44.7796,44.7956,44.3315,44.5476,3288400.0
2012-09-05 09:50:00,55.68,55.85,55.65,55.83,1112600.0,44.5556,44.6916,44.5316,44.6756,1112600.0
2012-09-05 10:00:00,55.83,55.94,55.81,55.9,942000.0,44.6756,44.7636,44.6596,44.7316,942000.0
2012-09-05 10:10:00,55.9,56.08,55.89,55.96,1114400.0,44.7316,44.8757,44.7236,44.7796,1114400.0
2012-09-05 10:20:00,55.97,56.13,55.97,56.12,976200.0,44.7876,44.9157,44.7876,44.9077,976200.0
2012-09-05 10:30:00,56.13,56.13,55.98,56.1,699500.0,44.9157,44.9157,44.7956,44.8917,699500.0
2012-09-05 10:40:00,56.1,56.13,56.05,56.12,517700.0,44.8917,44.9157,44.8517,44.9077,517700.0
2012-09-05 10:50:00,56.12,56.2,56.01,56.01,917200.0,44.9077,44.9717,44.8196,44.8196,917200.0
2012-09-05 11:00:00,56.01,56.09,55.96,56.09,413300.0,44.8196,44.8837,44.7796,44.8837,413300.0
2012-09-05 11:10:00,56.08,56.11,56.03,56.07,295600.0,44.8757,44.8997,44.8357,44.8677,295600.0
2012-09-05 11:20:00,56.07,56.08,55.96,56.01,458800.0,44.8677,44.8757,44.7796,44.8196,458800.0
2012-09-05 11:30:00,56.01,56.09,55.99,56.05,245300.0,44.8196,44.8837,44.8036,44.8517,245300.0
2012-09-05 11:40:00,56.05,56.1,56.03,56.04,247600.0,44.8517,44.8917,44.8357,44.8437,247600.0
2012-09-05 11:50:00,56.05,56.09,56.03,56.08,175700.0,44.8517,44.8837,44.8357,44.8757,175700.0
2012-09-05 12:00:00,56.07,56.12,56.07,56.1,268000.0,44.8677,44.9077,44.8677,44.8917,268000.0
2012-09-05 12:10:00,56.1,56.17,56.09,56.16,280500.0,44.8917,44.9477,44.8837,44.9397,280500.0
2012-09-05 12:20:00,56.16,56.18,56.09,56.12,204200.0,44.9397,44.9557,44.8837,44.9077,204200.0
2012-09-05 12:30:00,56.12,56.15,56.1,56.11,114800.0,44.9077,44.9317,44.8917,44.8997,114800.0
2012-09-05 12:40:00,56.11,56.12,56.05,56.1,137200.0,44.8997,44.9077,44.8517,44.8917,137200.0
2012-09-05 12:50:00,56.1,56.14,56.09,56.13,131700.0,44.8917,44.9237,44.8837,44.9157,131700.0
2012-09-05 13:00:00,56.12,56.18,56.12,56.17,266800.0,44.9077,44.9557,44.9077,44.9477,266800.0
2012-09-05 13:10:00,56.18,56.18,56.12,56.14,133100.0,44.9557,44.9557,44.9077,44.9237,133100.0
2012-09-05 13:20:00,56.14,56.17,56.12,56.13,142200.0,44.9237,44.9477,44.9077,44.9157,142200.0
2012-09-05 13:30:00,56.12,56.14,55.93,55.95,373200.0,44.9077,44.9237,44.7556,44.7716,373200.0
2012-09-05 13:40:00,55.94,56.0,55.83,56.0,612800.0,44.7636,44.8116,44.6756,44.8116,612800.0
2012-09-05 13:50:00,55.99,56.01,55.91,56.01,227700.0,44.8036,44.8196,44.7396,44.8196,227700.0
2012-09-05 14:00:00,56.01,56.06,56.0,56.06,242700.0,44.8196,44.8597,44.8116,44.8597,242700.0
2012-09-05 14:10:00,56.06,56.09,56.0,56.0,318600.0,44.8597,44.8837,44.8116,44.8116,318600.0
2012-09-05 14:20:00,56.01,56.07,55.99,56.06,365100.0,44.8196,44.8677,44.8036,44.8597,365100.0
2012-09-05 14:30:00,56.06,56.1,56.05,56.08,275600.0,44.8597,44.8917,44.8517,44.8757,275600.0
2012-09-05 14:40:00,56.08,56.09,56.04,56.05,408400.0,44.8757,44.8837,44.8437,44.8517,408400.0
2012-09-05 14:50:00,56.05,56.07,55.96,56.0,409700.0,44.8517,44.8677,44.7796,44.8116,409700.0
2012-09-05 15:00:00,56.0,56.02,55.92,56.01,362600.0,44.8116,44.8277,44.7476,44.8196,362600.0
2012-09-05 15:10:00,56.01,56.06,56.0,56.05,343400.0,44.8196,44.8597,44.8116,44.8517,343400.0
2012-09-05 15:20:00,56.05,56.08,56.0,56.05,454100.0,44.8517,44.8757,44.8116,44.8517,454100.0
2012-09-05 15:30:00,56.06,56.15,56.05,56.12,563500.0,44.8597,44.9317,44.8517,44.9077,563500.0
2012-09-05 15:40:00,56.13,56.15,55.97,55.97,696200.0,44.9157,44.9317,44.7876,44.7876,696200.0
2012-09-05 15:50:00,55.97,56.15,55.86,56.14,2323100.0,44.7876,44.9317,44.6996,44.9237,2323100.0
2012-09-06 09:30:00,56.75,56.98,56.63,56.81,1444200.0,45.4118,45.5959,45.3158,45.4598,1444200.0
2012-09-06 09:40:00,56.81,56.91,56.56,56.58,437300.0,45.4598,45.5398,45.2598,45.2758,437300.0
2012-09-06 09:50:00,56.58,56.71,56.43,56.71,366000.0,45.2758,45.3798,45.1557,45.3798,366000.0
2012-09-06 10:00:00,56.72,56.81,56.58,56.62,228600.0,45.3878,45.4598,45.2758,45.3078,228600.0
2012-09-06 10:10:00,56.62,56.72,56.57,56.71,208000.0,45.3078,45.3878,45.2678,45.3798,208000.0
2012-09-06 10:20:00,56.71,56.76,56.67,56.76,192400.0,45.3798,45.4198,45.3478,45.4198,192400.0
2012-09-06 10:30:00,56.75,56.8,56.68,56.75,235100.0,45.4118,45.4518,45.3558,45.4118,235100.0
2012-09-06 10:40:00,56.75,56.93,56.73,56.91,287500.0,45.4118,45.5558,45.3958,45.5398,287500.0
2012-09-06 10:50:00,56.91,56.95,56.81,56.85,270100.0,45.5398,45.5718,45.4598,45.4918,270100.0
2012-09-06 11:00:00,56.85,57.0,56.84,56.9,271600.0,45.4918,45.6119,45.4838,45.5318,271600.0
2012-09-06 11:10:00,56.89,56.96,56.87,56.88,194500.0,45.5238,45.5798,45.5078,45.5158,194500.0
2012-09-06 11:20:00,56.88,57.05,56.88,57.05,562600.0,45.5158,45.6519,45.5158,45.6519,562600.0
2012-09-06 11:30:00,57.05,57.18,57.03,57.12,314100.0,45.6519,45.7559,45.6359,45.7079,314100.0
2012-09-06 11:40:00,57.1,57.18,57.03,57.05,314900.0,45.6919,45.7559,45.6359,45.6519,314900.0
2012-09-06 11:50:00,57.05,57.25,57.04,57.2,202000.0,45.6519,45.8119,45.6439,45.7719,202000.0
2012-09-06 12:00:00,57.2,57.26,57.18,57.24,127300.0,45.7719,45.8199,45.7559,45.8039,127300.0
2012-09-06 12:10:00,57.24,57.29,57.24,57.25,138400.0,45.8039,45.8439,45.8039,45.8119,138400.0
2012-09-06 12:20:00,57.25,57.26,57.03,57.12,119900.0,45.8119,45.8199,45.6359,45.7079,119900.0
2012-09-06 12:30:00,57.13,57.21,57.12,57.14,104400.0,45.7159,45.7799,45.7079,45.7239,104400.0
2012-09-06 12:40:00,57.14,57.17,57.1,57.13,77400.0,45.7239,45.7479,45.6919,45.7159,77400.0
2012-09-06 12:50:00,57.14,57.21,57.11,57.18,67700.0,45.7239,45.7799,45.6999,45.7559,67700.0
2012-09-06 13:00:00,57.17,57.25,57.16,57.22,114600.0,45.7479,45.8119,45.7399,45.7879,114600.0
2012-09-06 13:10:00,57.21,57.25,57.19,57.2,96000.0,45.7799,45.8119,45.7639,45.7719,96000.0
2012-09-06 13:20:00,57.2,57.24,57.12,57.24,98000.0,45.7719,45.8039,45.7079,45.8039,98000.0
2012-09-06 13:30:00,57.24,57.26,57.2,57.24,134100.0,45.8039,45.8199,45.7719,45.8039,134100.0
2012-09-06 13:40:00,57.24,57.25,57.22,57.24,172800.0,45.8039,45.8119,45.7879,45.8039,172800.0
2012-09-06 13:50:00,57.24,57.25,57.23,57.25,110500.0,45.8039,45.8119,45.7959,45.8119,110500.0
2012-09-06 14:00:00,57.24,57.26,57.22,57.23,104300.0,45.8039,45.8199,45.7879,45.7959,104300.0
2012-09-06 14:10:00,57.23,57.24,57.17,57.24,92600.0,45.7959,45.8039,45.7479,45.8039,92600.0
2012-09-06 14:20:00,57.24,57.3,57.22,57.29,138900.0,45.8039,45.8519,45.7879,45.8439,138900.0
2012-09-06 14:30:00,57.29,57.3,57.22,57.25,130700.0,45.8439,45.8519,45.7879,45.8119,130700.0
2012-09-06 14:40:00,57.25,57.25,57.15,57.16,153300.0,45.8119,45.8119,45.7319,45.7399,153300.0
2012-09-06 14:50:00,57.15,57.18,56.95,56.99,190200.0,45.7319,45.7559,45.5718,45.6039,190200.0
2012-09-06 15:00:00,56.98,57.09,56.92,57.05,143000.0,45.5959,45.6839,45.5478,45.6519,143000.0
2012-09-06 15:10:00,57.05,57.08,56.98,57.04,128400.0,45.6519,45.6759,45.5959,45.6439,128400.0
2012-09-06 15:20:00,57.03,57.12,57.03,57.11,127000.0,45.6359,45.7079,45.6359,45.6999,127000.0
2012-09-06 15:30:00,57.11,57.19,57.08,57.17,245900.0,45.6999,45.7639,45.6759,45.7479,245900.0
2012-09-06 15:40:00,57.17,57.25,57.16,57.2,315400.0,45.7479,45.8119,45.7399,45.7719,315400.0
2012-09-06 15:50:00,57.2,57.25,57.14,57.16,631200.0,45.7719,45.8119,45.7239,45.7399,631200.0
2012-09-07 09:30:00,57.28,57.48,57.01,57.05,194300.0,45.8359,45.996,45.6199,45.6519,194300.0
2012-09-07 09:40:00,57.05,57.16,56.81,56.82,178500.0,45.6519,45.7399,45.4598,45.4678,178500.0
2012-09-07 09:50:00,56.84,57.05,56.47,57.01,279000.0,45.4838,45.6519,45.1877,45.6199,279000.0
2012-09-07 10:00:00,57.0,57.24,56.92,57.22,143800.0,45.6119,45.8039,45.5478,45.7879,143800.0
2012-09-07 10:10:00,57.2,57.47,57.2,57.45,169000.0,45.7719,45.988,45.7719,45.9719,169000.0
2012-09-07 10:20:00,57.44,57.5,57.37,57.39,203800.0,45.9639,46.012,45.9079,45.9239,203800.0
2012-09-07 10:30:00,57.4,57.5,57.27,57.34,138400.0,45.9319,46.012,45.8279,45.8839,138400.0
2012-09-07 10:40:00,57.35,57.35,57.18,57.32,146000.0,45.8919,45.8919,45.7559,45.8679,146000.0
2012-09-07 10:50:00,57.32,57.46,57.3,57.42,97400.0,45.8679,45.98,45.8519,45.9479,97400.0
2012-09-07 11:00:00,57.41,57.48,57.33,57.47,108100.0,45.9399,45.996,45.8759,45.988,108100.0
2012-09-07 11:10:00,57.47,57.5,57.36,57.39,104000.0,45.988,46.012,45.8999,45.9239,104000.0
2012-09-07 11:20:00,57.39,57.5,57.35,57.5,70200.0,45.9239,46.012,45.8919,46.012,70200.0
2012-09-07 11:30:00,57.5,57.59,57.42,57.42,107300.0,46.012,46.084,45.9479,45.9479,107300.0
2012-09-07 11:40:00,57.42,57.48,57.27,57.31,128600.0,45.9479,45.996,45.8279,45.8599,128600.0
2012-09-07 11:50:00,57.31,57.33,57.14,57.17,188500.0,45.8599,45.8759,45.7239,45.7479,188500.0
2012-09-07 12:00:00,57.16,57.34,57.15,57.32,105800.0,45.7399,45.8839,45.7319,45.8679,105800.0
2012-09-07 12:10:00,57.33,57.35,57.27,57.3,44500.0,45.8759,45.8919,45.8279,45.8519,44500.0
2012-09-07 12:20:00,57.31,57.35,57.29,57.33,38400.0,45.8599,45.8919,45.8439,45.8759,38400.0
2012-09-07 12:30:00,57.33,57.45,57.31,57.42,181300.0,45.8759,45.9719,45.8599,45.9479,181300.0
2012-09-07 12:40:00,57.42,57.46,57.37,57.43,44200.0,45.9479,45.98,45.9079,45.9559,44200.0
2012-09-07 12:50:00,57.44,57.45,57.35,57.36,40600.0,45.9639,45.9719,45.8919,45.8999,40600.0
2012-09-07 13:00:00,57.36,57.46,57.36,57.42,42000.0,45.8999,45.98,45.8999,45.9479,42000.0
2012-09-07 13:10:00,57.43,57.47,57.32,57.38,81300.0,45.9559,45.988,45.8679,45.9159,81300.0
2012-09-07 13:20:00,57.37,57.38,57.25,57.32,48300.0,45.9079,45.9159,45.8119,45.8679,48300.0
2012-09-07 13:30:00,57.32,57.35,57.26,57.29,44800.0,45.8679,45.8919,45.8199,45.8439,44800.0
2012-09-07 13:40:00,57.29,57.33,57.28,57.3,49600.0,45.8439,45.8759,45.8359,45.8519,49600.0
2012-09-07 13:50:00,57.3,57.4,57.3,57.32,35700.0,45.8519,45.9319,45.8519,45.8679,35700.0
2012-09-07 14:00:00,57.31,57.34,57.29,57.3,96200.0,45.8599,45.8839,45.8439,45.8519,96200.0
2012-09-07 14:10:00,57.29,57.36,57.29,57.31,47200.0,45.8439,45.8999,45.8439,45.8599,47200.0
2012-09-07 14:20:00,57.31,57.34,57.3,57.3,26900.0,45.8599,45.8839,45.8519,45.8519,26900.0
2012-09-07 14:30:00,57.32,57.4,57.3,57.4,70200.0,45.8679,45.9319,45.8519,45.9319,70200.0
2012-09-07 14:40:00,57.4,57.4,57.35,57.39,64800.0,45.9319,45.9319,45.8919,45.9239,64800.0
2012-09-07 14:50:00,57.38,57.44,57.38,57.38,47200.0,45.9159,45.9639,45.9159,45.9159,47200.0
2012-09-07 15:00:00,57.38,57.42,57.35,57.38,92300.0,45.9159,45.9479,45.8919,45.9159,92300.0
2012-09-07 15:10:00,57.38,57.39,57.31,57.33,116800.0,45.9159,45.9239,45.8599,45.8759,116800.0
2012-09-07 15:20:00,57.34,57.34,57.25,57.28,142400.0,45.8839,45.8839,45.8119,45.8359,142400.0
2012-09-07 15:30:00,57.27,57.31,57.24,57.29,152700.0,45.8279,45.8599,45.8039,45.8439,152700.0
2012-09-07 15:40:00,57.28,57.38,57.28,57.38,159900.0,45.8359,45.9159,45.8359,45.9159,159900.0
2012-09-07 15:50:00,57.38,57.43,57.35,57.41,366400.0,45.9159,45.9559,45.8919,45.9399,366400.0
2012-09-10 09:30:00,57.69,57.96,57.55,57.9,225400.0,46.164,46.3801,46.052,46.332,225400.0
2012-09-10 09:40:00,57.89,57.89,57.68,57.8,192800.0,46.324,46.324,46.156,46.252,192800.0
2012-09-10 09:50:00,57.81,57.89,57.79,57.83,171400.0,46.26,46.324,46.244,46.276,171400.0
2012-09-10 10:00:00,57.83,57.87,57.63,57.66,219300.0,46.276,46.308,46.116,46.14,219300.0
2012-09-10 10:10:00,57.68,57.71,57.62,57.7,46600.0,46.156,46.18,46.108,46.172,46600.0
2012-09-10 10:20:00,57.7,57.71,57.62,57.67,113200.0,46.172,46.18,46.108,46.148,113200.0
2012-09-10 10:30:00,57.68,57.72,57.65,57.65,82000.0,46.156,46.188,46.132,46.132,82000.0
2012-09-10 10:40:00,57.66,57.66,57.4,57.45,92200.0,46.14,46.14,45.9319,45.9719,92200.0
2012-09-10 10:50:00,57.46,57.55,57.4,57.5,164800.0,45.98,46.052,45.9319,46.012,164800.0
2012-09-10 11:00:00,57.5,57.55,57.45,57.5,75600.0,46.012,46.052,45.9719,46.012,75600.0
2012-09-10 11:10:00,57.51,57.55,57.48,57.54,64200.0,46.02,46.052,45.996,46.044,64200.0
2012-09-10 11:20:00,57.54,57.58,57.5,57.51,50800.0,46.044,46.076,46.012,46.02,50800.0
2012-09-10 11:30:00,57.52,57.53,57.47,57.5,175200.0,46.028,46.036,45.988,46.012,175200.0
2012-09-10 11:40:00,57.5,57.52,57.47,57.48,122100.0,46.012,46.028,45.988,45.996,122100.0
2012-09-10 11:50:00,57.49,57.5,57.41,57.44,31400.0,46.004,46.012,45.9399,45.9639,31400.0
2012-09-10 12:00:00,57.45,57.48,57.42,57.46,31200.0,45.9719,45.996,45.9479,45.98,31200.0
2012-09-10 12:10:00,57.46,57.46,57.39,57.44,44500.0,45.98,45.98,45.9239,45.9639,44500.0
2012-09-10 12:20:00,57.44,57.45,57.35,57.4,58800.0,45.9639,45.9719,45.8919,45.9319,58800.0
2012-09-10 12:30:00,57.41,57.44,57.38,57.38,77700.0,45.9399,45.9639,45.9159,45.9159,77700.0
2012-09-10 12:40:00,57.38,57.43,57.35,57.43,66500.0,45.9159,45.9559,45.8919,45.9559,66500.0
2012-09-10 12:50:00,57.43,57.45,57.35,57.43,45000.0,45.9559,45.9719,45.8919,45.9559,45000.0
2012-09-10 13:00:00,57.43,57.44,57.37,57.38,24500.0,45.9559,45.9639,45.9079,45.9159,24500.0
2012-09-10 13:10:00,57.37,57.49,57.37,57.4,105300.0,45.9079,46.004,45.9079,45.9319,105300.0
2012-09-10 13:20:00,57.4,57.42,57.38,57.41,14000.0,45.9319,45.9479,45.9159,45.9399,14000.0
2012-09-10 13:30:00,57.42,57.48,57.37,57.38,84000.0,45.9479,45.996,45.9079,45.9159,84000.0
2012-09-10 13:40:00,57.38,57.38,57.27,57.28,36400.0,45.9159,45.9159,45.8279,45.8359,36400.0
2012-09-10 13:50:00,57.29,57.32,57.26,57.27,33800.0,45.8439,45.8679,45.8199,45.8279,33800.0
2012-09-10 14:00:00,57.28,57.31,57.26,57.28,72500.0,45.8359,45.8599,45.8199,45.8359,72500.0
2012-09-10 14:10:00,57.28,57.3,57.25,57.26,79800.0,45.8359,45.8519,45.8119,45.8199,79800.0
2012-09-10 14:20:00,57.26,57.29,57.19,57.21,78800.0,45.8199,45.8439,45.7639,45.7799,78800.0
2012-09-10 14:30:00,57.21,57.27,57.14,57.15,87300.0,45.7799,45.8279,45.7239,45.7319,87300.0
2012-09-10 14:40:00,57.15,57.16,57.09,57.14,92800.0,45.7319,45.7399,45.6839,45.7239,92800.0
2012-09-10 14:50:00,57.14,57.16,57.08,57.09,96500.0,45.7239,45.7399,45.6759,45.6839,96500.0
2012-09-10 15:00:00,57.1,57.2,57.09,57.19,125000.0,45.6919,45.7719,45.6839,45.7639,125000.0
2012-09-10 15:10:00,57.2,57.21,57.08,57.11,100100.0,45.7719,45.7799,45.6759,45.6999,100100.0
2012-09-10 15:20:00,57.11,57.15,57.05,57.1,93800.0,45.6999,45.7319,45.6519,45.6919,93800.0
2012-09-10 15:30:00,57.11,57.15,57.09,57.09,136000.0,45.6999,45.7319,45.6839,45.6839,136000.0
2012-09-10 15:40:00,57.09,57.11,56.96,56.99,205300.0,45.6839,45.6999,45.5798,45.6039,205300.0
2012-09-10 15:50:00,56.99,57.07,56.98,57.04,265500.0,45.6039,45.6679,45.5959,45.6439,265500.0
2012-09-11 09:30:00,56.97,56.97,56.0,56.14,551600.0,45.5878,45.5878,44.8116,44.9237,551600.0
2012-09-11 09:40:00,56.16,56.56,56.14,56.54,281900.0,44.9397,45.2598,44.9237,45.2438,281900.0
2012-09-11 09:50:00,56.54,56.54,56.39,56.41,440800.0,45.2438,45.2438,45.1237,45.1397,440800.0
2012-09-11 10:00:00,56.39,56.57,56.39,56.52,163800.0,45.1237,45.2678,45.1237,45.2278,163800.0
2012-09-11 10:10:00,56.53,56.61,56.39,56.4,166400.0,45.2358,45.2998,45.1237,45.1317,166400.0
2012-09-11 10:20:00,56.39,56.41,56.22,56.23,91300.0,45.1237,45.1397,44.9877,44.9957,91300.0
2012-09-11 10:30:00,56.24,56.28,56.1,56.16,179800.0,45.0037,45.0357,44.8917,44.9397,179800.0
2012-09-11 10:40:00,56.16,56.26,56.0,56.21,591400.0,44.9397,45.0197,44.8116,44.9797,591400.0
2012-09-11 10:50:00,56.22,56.52,56.21,56.41,469400.0,44.9877,45.2278,44.9797,45.1397,469400.0
2012-09-11 11:00:00,56.41,56.55,56.33,56.45,123900.0,45.1397,45.2518,45.0757,45.1717,123900.0
2012-09-11 11:10:00,56.44,56.46,56.37,56.45,124900.0,45.1637,45.1797,45.1077,45.1717,124900.0
2012-09-11 11:20:00,56.45,56.54,56.44,56.54,115100.0,45.1717,45.2438,45.1637,45.2438,115100.0
2012-09-11 11:30:00,56.54,56.58,56.5,56.56,275500.0,45.2438,45.2758,45.2118,45.2598,275500.0
2012-09-11 11:40:00,56.55,56.56,56.46,56.46,71300.0,45.2518,45.2598,45.1797,45.1797,71300.0
2012-09-11 11:50:00,56.46,56.46,56.21,56.23,83000.0,45.1797,45.1797,44.9797,44.9957,83000.0
2012-09-11 12:00:00,56.23,56.3,56.16,56.17,69500.0,44.9957,45.0517,44.9397,44.9477,69500.0
2012-09-11 12:10:00,56.16,56.21,56.13,56.13,67800.0,44.9397,44.9797,44.9157,44.9157,67800.0
2012-09-11 12:20:00,56.14,56.16,56.1,56.1,56700.0,44.9237,44.9397,44.8917,44.8917,56700.0
2012-09-11 12:30:00,56.11,56.14,56.11,56.13,59400.0,44.8997,44.9237,44.8997,44.9157,59400.0
2012-09-11 12:40:00,56.14,56.15,56.1,56.1,67600.0,44.9237,44.9317,44.8917,44.8917,67600.0
2012-09-11 12:50:00,56.1,56.11,56.08,56.09,91000.0,44.8917,44.8997,44.8757,44.8837,91000.0
2012-09-11 13:00:00,56.09,56.25,56.08,56.21,133600.0,44.8837,45.0117,44.8757,44.9797,133600.0
2012-09-11 13:10:00,56.2,56.2,56.08,56.14,82400.0,44.9717,44.9717,44.8757,44.9237,82400.0
2012-09-11 13:20:00,56.15,56.21,56.09,56.09,92800.0,44.9317,44.9797,44.8837,44.8837,92800.0
2012-09-11 13:30:00,56.1,56.12,56.09,56.09,74900.0,44.8917,44.9077,44.8837,44.8837,74900.0
2012-09-11 13:40:00,56.09,56.11,56.08,56.1,114000.0,44.8837,44.8997,44.8757,44.8917,114000.0
2012-09-11 13:50:00,56.09,56.11,56.09,56.09,134700.0,44.8837,44.8997,44.8837,44.8837,134700.0
2012-09-11 14:00:00,56.1,56.14,56.08,56.13,130800.0,44.8917,44.9237,44.8757,44.9157,130800.0
2012-09-11 14:10:00,56.14,56.14,56.09,56.1,89500.0,44.9237,44.9237,44.8837,44.8917,89500.0
2012-09-11 14:20:00,56.11,56.11,56.1,56.11,87200.0,44.8997,44.8997,44.8917,44.8997,87200.0
2012-09-11 14:30:00,56.11,56.41,56.1,56.38,502100.0,44.8997,45.1397,44.8917,45.1157,502100.0
2012-09-11 14:40:00,56.37,56.49,56.34,56.4,147600.0,45.1077,45.2037,45.0837,45.1317,147600.0
2012-09-11 14:50:00,56.4,56.5,56.34,56.48,140700.0,45.1317,45.2118,45.0837,45.1957,140700.0
2012-09-11 15:00:00,56.49,56.6,56.46,56.58,178200.0,45.2037,45.2918,45.1797,45.2758,178200.0
2012-09-11 15:10:00,56.58,56.6,56.52,56.57,116900.0,45.2758,45.2918,45.2278,45.2678,116900.0
2012-09-11 15:20:00,56.55,56.56,56.38,56.41,182100.0,45.2518,45.2598,45.1157,45.1397,182100.0
2012-09-11 15:30:00,56.41,56.53,56.4,56.42,141100.0,45.1397,45.2358,45.1317,45.1477,141100.0
2012-09-11 15:40:00,56.42,56.42,56.31,56.37,236800.0,45.1477,45.1477,45.0597,45.1077,236800.0
2012-09-11 15:50:00,56.36,56.51,56.36,56.46,519700.0,45.0997,45.2198,45.0997,45.1797,519700.0
2012-09-12 09:30:00,56.77,57.5,56.77,57.3,245800.0,45.4278,46.012,45.4278,45.8519,245800.0
2012-09-12 09:40:00,57.3,57.49,57.23,57.3,316700.0,45.8519,46.004,45.7959,45.8519,316700.0
2012-09-12 09:50:00,57.31,57.52,57.29,57.47,260200.0,45.8599,46.028,45.8439,45.988,260200.0
2012-09-12 10:00:00,57.46,57.47,57.34,57.43,223100.0,45.98,45.988,45.8839,45.9559,223100.0
2012-09-12 10:10:00,57.44,57.64,57.43,57.64,278500.0,45.9639,46.124,45.9559,46.124,278500.0
2012-09-12 10:20:00,57.64,57.72,57.61,57.66,351300.0,46.124,46.188,46.1,46.14,351300.0
2012-09-12 10:30:00,57.65,57.72,57.58,57.7,154200.0,46.132,46.188,46.076,46.172,154200.0
2012-09-12 10:40:00,57.7,57.77,57.62,57.68,447300.0,46.172,46.228,46.108,46.156,447300.0
2012-09-12 10:50:00,57.68,57.8,57.63,57.74,323300.0,46.156,46.252,46.116,46.204,323300.0
2012-09-12 11:00:00,57.74,57.9,57.74,57.86,78400.0,46.204,46.332,46.204,46.3,78400.0
2012-09-12 11:10:00,57.87,57.9,57.79,57.88,144400.0,46.308,46.332,46.244,46.316,144400.0
2012-09-12 11:20:00,57.87,57.91,57.81,57.85,172100.0,46.308,46.34,46.26,46.292,172100.0
2012-09-12 11:30:00,57.85,57.88,57.73,57.77,105500.0,46.292,46.316,46.196,46.228,105500.0
2012-09-12 11:40:00,57.77,57.82,57.69,57.8,91700.0,46.228,46.268,46.164,46.252,91700.0
2012-09-12 11:50:00,57.8,57.94,57.8,57.94,181500.0,46.252,46.3641,46.252,46.3641,181500.0
2012-09-12 12:00:00,57.93,57.94,57.83,57.89,152600.0,46.356,46.3641,46.276,46.324,152600.0
2012-09-12 12:10:00,57.88,58.0,57.87,58.0,65600.0,46.316,46.4121,46.308,46.4121,65600.0
2012-09-12 12:20:00,57.99,58.0,57.92,57.93,109700.0,46.4041,46.4121,46.348,46.356,109700.0
2012-09-12 12:30:00,57.93,57.99,57.93,57.97,57500.0,46.356,46.4041,46.356,46.3881,57500.0
2012-09-12 12:40:00,57.97,58.0,57.97,58.0,209800.0,46.3881,46.4121,46.3881,46.4121,209800.0
2012-09-12 12:50:00,58.0,58.1,57.93,57.96,146900.0,46.4121,46.4921,46.356,46.3801,146900.0
2012-09-12 13:00:00,57.96,58.07,57.95,58.04,156800.0,46.3801,46.4681,46.3721,46.4441,156800.0
2012-09-12 13:10:00,58.05,58.05,57.85,57.88,202500.0,46.4521,46.4521,46.292,46.316,202500.0
2012-09-12 13:20:00,57.88,57.93,57.82,57.92,138300.0,46.316,46.356,46.268,46.348,138300.0
2012-09-12 13:30:00,57.93,57.93,57.88,57.89,127400.0,46.356,46.356,46.316,46.324,127400.0
2012-09-12 13:40:00,57.89,57.98,57.89,57.98,91800.0,46.324,46.3961,46.324,46.3961,91800.0
2012-09-12 13:50:00,57.98,57.98,57.84,57.93,75800.0,46.3961,46.3961,46.284,46.356,75800.0
2012-09-12 14:00:00,57.94,58.06,57.93,57.98,169200.0,46.3641,46.4601,46.356,46.3961,169200.0
2012-09-12 14:10:00,57.99,58.02,57.9,57.9,126000.0,46.4041,46.4281,46.332,46.332,126000.0
2012-09-12 14:20:00,57.9,57.97,57.9,57.95,93000.0,46.332,46.3881,46.332,46.3721,93000.0
2012-09-12 14:30:00,57.95,58.01,57.92,58.0,295400.0,46.3721,46.4201,46.348,46.4121,295400.0
2012-09-12 14:40:00,58.0,58.02,57.95,57.95,217300.0,46.4121,46.4281,46.3721,46.3721,217300.0
2012-09-12 14:50:00,57.95,58.0,57.9,57.9,307200.0,46.3721,46.4121,46.332,46.332,307200.0
2012-09-12 15:00:00,57.9,57.92,57.8,57.85,198300.0,46.332,46.348,46.252,46.292,198300.0
2012-09-12 15:10:00,57.86,57.88,57.78,57.88,110200.0,46.3,46.316,46.236,46.316,110200.0
2012-09-12 15:20:00,57.89,57.91,57.86,57.9,167100.0,46.324,46.34,46.3,46.332,167100.0
2012-09-12 15:30:00,57.9,58.0,57.89,57.96,155100.0,46.332,46.4121,46.324,46.3801,155100.0
2012-09-12 15:40:00,57.96,57.97,57.72,57.82,255300.0,46.3801,46.3881,46.188,46.268,255300.0
2012-09-12 15:50:00,57.81,57.93,57.8,57.92,294500.0,46.26,46.356,46.252,46.348,294500.0
2012-09-13 09:30:00,57.81,57.9,57.32,57.36,103200.0,46.26,46.332,45.8679,45.8999,103200.0
2012-09-13 09:40:00,57.37,57.72,57.32,57.49,86900.0,45.9079,46.188,45.8679,46.004,86900.0
2012-09-13 09:50:00,57.49,57.69,57.44,57.62,35100.0,46.004,46.164,45.9639,46.108,35100.0
2012-09-13 10:00:00,57.62,57.74,57.57,57.57,71600.0,46.108,46.204,46.068,46.068,71600.0
2012-09-13 10:10:00,57.57,57.64,57.54,57.62,63100.0,46.068,46.124,46.044,46.108,63100.0
2012-09-13 10:20:00,57.61,57.68,57.6,57.62,61000.0,46.1,46.156,46.092,46.108,61000.0
2012-09-13 10:30:00,57.62,57.65,57.55,57.59,64900.0,46.108,46.132,46.052,46.084,64900.0
2012-09-13 10:40:00,57.59,57.67,57.59,57.66,104300.0,46.084,46.148,46.084,46.14,104300.0
2012-09-13 10:50:00,57.66,57.66,57.6,57.61,50200.0,46.14,46.14,46.092,46.1,50200.0
2012-09-13 11:00:00,57.62,57.79,57.62,57.77,102100.0,46.108,46.244,46.108,46.228,102100.0
2012-09-13 11:10:00,57.77,57.86,57.76,57.81,31300.0,46.228,46.3,46.22,46.26,31300.0
2012-09-13 11:20:00,57.82,57.84,57.71,57.76,100500.0,46.268,46.284,46.18,46.22,100500.0
2012-09-13 11:30:00,57.78,57.84,57.66,57.71,85500.0,46.236,46.284,46.14,46.18,85500.0
2012-09-13 11:40:00,57.72,57.75,57.63,57.63,66000.0,46.188,46.212,46.116,46.116,66000.0
2012-09-13 11:50:00,57.64,57.79,57.63,57.76,70600.0,46.124,46.244,46.116,46.22,70600.0
2012-09-13 12:00:00,57.76,57.76,57.63,57.64,48000.0,46.22,46.22,46.116,46.124,48000.0
2012-09-13 12:10:00,57.64,57.79,57.63,57.77,86700.0,46.124,46.244,46.116,46.228,86700.0
2012-09-13 12:20:00,57.78,57.8,57.72,57.76,49800.0,46.236,46.252,46.188,46.22,49800.0
2012-09-13 12:30:00,57.79,58.2,57.61,58.08,269900.0,46.244,46.5721,46.1,46.4761,269900.0
2012-09-13 12:40:00,58.07,58.47,58.02,58.33,194700.0,46.4681,46.7882,46.4281,46.6761,194700.0
2012-09-13 12:50:00,58.35,58.45,58.15,58.45,123800.0,46.6921,46.7722,46.5321,46.7722,123800.0
2012-09-13 13:00:00,58.46,58.8,58.41,58.67,236900.0,46.7802,47.0522,46.7401,46.9482,236900.0
2012-09-13 13:10:00,58.62,58.63,58.39,58.47,83300.0,46.9082,46.9162,46.7241,46.7882,83300.0
2012-09-13 13:20:00,58.46,58.65,58.43,58.62,70400.0,46.7802,46.9322,46.7562,46.9082,70400.0
2012-09-13 13:30:00,58.63,58.95,58.63,58.95,155700.0,46.9162,47.1723,46.9162,47.1723,155700.0
2012-09-13 13:40:00,58.95,59.0,58.8,58.81,96200.0,47.1723,47.2123,47.0522,47.0602,96200.0
2012-09-13 13:50:00,58.81,58.96,58.77,58.77,116300.0,47.0602,47.1803,47.0282,47.0282,116300.0
2012-09-13 14:00:00,58.77,59.04,58.71,59.04,142800.0,47.0282,47.2443,46.9802,47.2443,142800.0
2012-09-13 14:10:00,59.05,59.23,59.03,59.19,171400.0,47.2523,47.3963,47.2363,47.3643,171400.0
2012-09-13 14:20:00,59.2,59.39,59.12,59.29,193300.0,47.3723,47.5244,47.3083,47.4443,193300.0
2012-09-13 14:30:00,59.28,59.29,58.97,59.01,127400.0,47.4363,47.4443,47.1883,47.2203,127400.0
2012-09-13 14:40:00,59.01,59.14,58.96,58.97,122100.0,47.2203,47.3243,47.1803,47.1883,122100.0
2012-09-13 14:50:00,58.97,58.98,58.82,58.88,102600.0,47.1883,47.1963,47.0682,47.1162,102600.0
2012-09-13 15:00:00,58.87,59.02,58.81,58.93,122800.0,47.1082,47.2283,47.0602,47.1563,122800.0
2012-09-13 15:10:00,58.93,59.01,58.78,58.79,98700.0,47.1563,47.2203,47.0362,47.0442,98700.0
2012-09-13 15:20:00,58.78,58.91,58.71,58.82,108000.0,47.0362,47.1403,46.9802,47.0682,108000.0
2012-09-13 15:30:00,58.82,58.99,58.82,58.96,239200.0,47.0682,47.2043,47.0682,47.1803,239200.0
2012-09-13 15:40:00,58.96,59.01,58.95,58.99,319000.0,47.1803,47.2203,47.1723,47.2043,319000.0
2012-09-13 15:50:00,58.99,59.0,58.85,58.98,510200.0,47.2043,47.2123,47.0922,47.1963,510200.0
2012-09-14 09:30:00,58.89,59.73,58.89,59.63,219300.0,47.1242,47.7964,47.1242,47.7164,219300.0
2012-09-14 09:40:00,59.62,59.74,59.41,59.5,259000.0,47.7084,47.8044,47.5404,47.6124,259000.0
2012-09-14 09:50:00,59.54,59.64,59.37,59.45,288000.0,47.6444,47.7244,47.5083,47.5724,288000.0
2012-09-14 10:00:00,59.47,59.6,59.38,59.38,118700.0,47.5884,47.6924,47.5164,47.5164,118700.0
2012-09-14 10:10:00,59.38,59.63,59.35,59.5,205200.0,47.5164,47.7164,47.4923,47.6124,205200.0
2012-09-14 10:20:00,59.51,59.58,59.37,59.43,191100.0,47.6204,47.6764,47.5083,47.5564,191100.0
2012-09-14 10:30:00,59.43,59.45,59.13,59.33,122600.0,47.5564,47.5724,47.3163,47.4763,122600.0
2012-09-14 10:40:00,59.32,59.36,58.92,58.96,202700.0,47.4683,47.5003,47.1483,47.1803,202700.0
2012-09-14 10:50:00,58.95,59.08,58.81,59.06,164900.0,47.1723,47.2763,47.0602,47.2603,164900.0
2012-09-14 11:00:00,59.06,59.22,59.0,59.14,80100.0,47.2603,47.3883,47.2123,47.3243,80100.0
2012-09-14 11:10:00,59.15,59.19,58.94,59.02,86400.0,47.3323,47.3643,47.1643,47.2283,86400.0
2012-09-14 11:20:00,59.02,59.16,59.02,59.05,55900.0,47.2283,47.3403,47.2283,47.2523,55900.0
2012-09-14 11:30:00,59.05,59.13,58.97,58.99,136600.0,47.2523,47.3163,47.1883,47.2043,136600.0
2012-09-14 11:40:00,59.01,59.01,58.71,58.74,123000.0,47.2203,47.2203,46.9802,47.0042,123000.0
2012-09-14 11:50:00,58.73,58.89,58.71,58.83,156600.0,46.9962,47.1242,46.9802,47.0762,156600.0
2012-09-14 12:00:00,58.83,59.23,58.79,59.21,168200.0,47.0762,47.3963,47.0442,47.3803,168200.0
2012-09-14 12:10:00,59.21,59.33,59.08,59.32,86700.0,47.3803,47.4763,47.2763,47.4683,86700.0
2012-09-14 12:20:00,59.32,59.45,59.28,59.28,64900.0,47.4683,47.5724,47.4363,47.4363,64900.0
2012-09-14 12:30:00,59.29,59.31,59.11,59.23,83000.0,47.4443,47.4603,47.3003,47.3963,83000.0
2012-09-14 12:40:00,59.21,59.31,59.19,59.31,66700.0,47.3803,47.4603,47.3643,47.4603,66700.0
2012-09-14 12:50:00,59.3,59.36,59.11,59.12,76300.0,47.4523,47.5003,47.3003,47.3083,76300.0
2012-09-14 13:00:00,59.11,59.2,59.06,59.13,59800.0,47.3003,47.3723,47.2603,47.3163,59800.0
2012-09-14 13:10:00,59.12,59.12,58.95,59.01,49700.0,47.3083,47.3083,47.1723,47.2203,49700.0
2012-09-14 13:20:00,59.02,59.07,58.87,58.95,71200.0,47.2283,47.2683,47.1082,47.1723,71200.0
2012-09-14 13:30:00,58.95,59.07,58.95,59.0,75300.0,47.1723,47.2683,47.1723,47.2123,75300.0
2012-09-14 13:40:00,58.98,59.14,58.92,59.1,89200.0,47.1963,47.3243,47.1483,47.2923,89200.0
2012-09-14 13:50:00,59.1,59.25,59.06,59.22,126400.0,47.2923,47.4123,47.2603,47.3883,126400.0
2012-09-14 14:00:00,59.21,59.31,59.17,59.22,77500.0,47.3803,47.4603,47.3483,47.3883,77500.0
2012-09-14 14:10:00,59.23,59.27,59.19,59.26,44900.0,47.3963,47.4283,47.3643,47.4203,44900.0
2012-09-14 14:20:00,59.24,59.35,59.23,59.33,63800.0,47.4043,47.4923,47.3963,47.4763,63800.0
2012-09-14 14:30:00,59.32,59.35,59.24,59.25,91200.0,47.4683,47.4923,47.4043,47.4123,91200.0
2012-09-14 14:40:00,59.25,59.36,59.24,59.34,80400.0,47.4123,47.5003,47.4043,47.4843,80400.0
2012-09-14 14:50:00,59.34,59.41,59.25,59.35,165100.0,47.4843,47.5404,47.4123,47.4923,165100.0
2012-09-14 15:00:00,59.35,59.39,59.26,59.32,125600.0,47.4923,47.5244,47.4203,47.4683,125600.0
2012-09-14 15:10:00,59.33,59.39,59.3,59.38,128700.0,47.4763,47.5244,47.4523,47.5164,128700.0
2012-09-14 15:20:00,59.38,59.38,59.3,59.3,337500.0,47.5164,47.5164,47.4523,47.4523,337500.0
2012-09-14 15:30:00,59.3,59.31,59.16,59.26,177200.0,47.4523,47.4603,47.3403,47.4203,177200.0
2012-09-14 15:40:00,59.26,59.32,59.14,59.14,217700.0,47.4203,47.4683,47.3243,47.3243,217700.0
2012-09-14 15:50:00,59.14,59.37,59.14,59.37,381900.0,47.3243,47.5083,47.3243,47.5083,381900.0
2012-09-17 09:30:00,59.18,59.18,58.78,58.93,280600.0,47.3563,47.3563,47.0362,47.1563,280600.0
2012-09-17 09:40:00,58.92,59.05,58.88,58.97,200400.0,47.1483,47.2523,47.1162,47.1883,200400.0
2012-09-17 09:50:00,58.97,59.0,58.83,58.84,149600.0,47.1883,47.2123,47.0762,47.0842,149600.0
2012-09-17 10:00:00,58.84,58.87,58.72,58.8,91700.0,47.0842,47.1082,46.9882,47.0522,91700.0
2012-09-17 10:10:00,58.8,58.84,58.74,58.8,105100.0,47.0522,47.0842,47.0042,47.0522,105100.0
2012-09-17 10:20:00,58.79,58.99,58.74,58.97,128500.0,47.0442,47.2043,47.0042,47.1883,128500.0
2012-09-17 10:30:00,58.97,58.99,58.76,58.8,126200.0,47.1883,47.2043,47.0202,47.0522,126200.0
2012-09-17 10:40:00,58.8,58.99,58.8,58.99,85400.0,47.0522,47.2043,47.0522,47.2043,85400.0
2012-09-17 10:50:00,58.99,59.08,58.87,59.02,115500.0,47.2043,47.2763,47.1082,47.2283,115500.0
2012-09-17 11:00:00,59.01,59.13,58.99,58.99,71700.0,47.2203,47.3163,47.2043,47.2043,71700.0
2012-09-17 11:10:00,58.99,59.17,58.97,59.13,72200.0,47.2043,47.3483,47.1883,47.3163,72200.0
2012-09-17 11:20:00,59.14,59.16,59.02,59.14,71600.0,47.3243,47.3403,47.2283,47.3243,71600.0
2012-09-17 11:30:00,59.12,59.2,59.09,59.12,60800.0,47.3083,47.3723,47.2843,47.3083,60800.0
2012-09-17 11:40:00,59.13,59.24,59.08,59.23,46900.0,47.3163,47.4043,47.2763,47.3963,46900.0
2012-09-17 11:50:00,59.24,59.29,59.22,59.24,54800.0,47.4043,47.4443,47.3883,47.4043,54800.0
2012-09-17 12:00:00,59.23,59.28,59.17,59.26,67800.0,47.3963,47.4363,47.3483,47.4203,67800.0
2012-09-17 12:10:00,59.25,59.25,59.09,59.09,30100.0,47.4123,47.4123,47.2843,47.2843,30100.0
2012-09-17 12:20:00,59.1,59.22,59.1,59.18,66600.0,47.2923,47.3883,47.2923,47.3563,66600.0
2012-09-17 12:30:00,59.18,59.2,59.09,59.14,85600.0,47.3563,47.3723,47.2843,47.3243,85600.0
2012-09-17 12:40:00,59.14,59.17,59.08,59.09,23500.0,47.3243,47.3483,47.2763,47.2843,23500.0
2012-09-17 12:50:00,59.08,59.16,59.05,59.12,100600.0,47.2763,47.3403,47.2523,47.3083,100600.0
2012-09-17 13:00:00,59.12,59.15,59.03,59.07,55400.0,47.3083,47.3323,47.2363,47.2683,55400.0
2012-09-17 13:10:00,59.07,59.14,59.07,59.09,27100.0,47.2683,47.3243,47.2683,47.2843,27100.0
2012-09-17 13:20:00,59.09,59.14,59.05,59.12,31700.0,47.2843,47.3243,47.2523,47.3083,31700.0
2012-09-17 13:30:00,59.13,59.15,59.07,59.1,57500.0,47.3163,47.3323,47.2683,47.2923,57500.0
2012-09-17 13:40:00,59.11,59.15,59.11,59.12,27000.0,47.3003,47.3323,47.3003,47.3083,27000.0
2012-09-17 13:50:00,59.12,59.13,59.01,59.07,40800.0,47.3083,47.3163,47.2203,47.2683,40800.0
2012-09-17 14:00:00,59.07,59.09,58.95,58.98,196000.0,47.2683,47.2843,47.1723,47.1963,196000.0
2012-09-17 14:10:00,58.97,59.1,58.96,59.09,128000.0,47.1883,47.2923,47.1803,47.2843,128000.0
2012-09-17 14:20:00,59.1,59.12,58.87,58.92,47700.0,47.2923,47.3083,47.1082,47.1483,47700.0
2012-09-17 14:30:00,58.93,58.97,58.87,58.87,62400.0,47.1563,47.1883,47.1082,47.1082,62400.0
2012-09-17 14:40:00,58.87,58.93,58.78,58.91,76900.0,47.1082,47.1563,47.0362,47.1403,76900.0
2012-09-17 14:50:00,58.9,58.93,58.8,58.81,66800.0,47.1323,47.1563,47.0522,47.0602,66800.0
2012-09-17 15:00:00,58.8,58.83,58.72,58.78,129700.0,47.0522,47.0762,46.9882,47.0362,129700.0
2012-09-17 15:10:00,58.79,58.82,58.66,58.66,88600.0,47.0442,47.0682,46.9402,46.9402,88600.0
2012-09-17 15:20:00,58.66,58.79,58.65,58.69,89200.0,46.9402,47.0442,46.9322,46.9642,89200.0
2012-09-17 15:30:00,58.71,58.73,58.61,58.67,155500.0,46.9802,46.9962,46.9002,46.9482,155500.0
2012-09-17 15:40:00,58.67,58.73,58.65,58.71,135900.0,46.9482,46.9962,46.9322,46.9802,135900.0
2012-09-17 15:50:00,58.72,58.76,58.65,58.76,260400.0,46.9882,47.0202,46.9322,47.0202,260400.0
2012-09-18 09:30:00,58.51,58.51,57.97,58.19,239000.0,46.8202,46.8202,46.3881,46.5641,239000.0
2012-09-18 09:40:00,58.19,58.2,57.51,57.75,300000.0,46.5641,46.5721,46.02,46.212,300000.0
2012-09-18 09:50:00,57.77,58.01,57.67,57.87,187900.0,46.228,46.4201,46.148,46.308,187900.0
2012-09-18 10:00:00,57.87,57.99,57.5,57.73,162100.0,46.308,46.4041,46.012,46.196,162100.0
2012-09-18 10:10:00,57.73,57.88,57.62,57.77,89600.0,46.196,46.316,46.108,46.228,89600.0
2012-09-18 10:20:00,57.77,58.05,57.77,58.01,90300.0,46.228,46.4521,46.228,46.4201,90300.0
2012-09-18 10:30:00,58.02,58.14,57.95,58.1,87300.0,46.4281,46.5241,46.3721,46.4921,87300.0
2012-09-18 10:40:00,58.09,58.19,57.77,57.82,95600.0,46.4841,46.5641,46.228,46.268,95600.0
2012-09-18 10:50:00,57.82,58.01,57.75,58.0,100800.0,46.268,46.4201,46.212,46.4121,100800.0
2012-09-18 11:00:00,58.0,58.02,57.73,57.75,187900.0,46.4121,46.4281,46.196,46.212,187900.0
2012-09-18 11:10:00,57.76,57.9,57.74,57.9,166100.0,46.22,46.332,46.204,46.332,166100.0
2012-09-18 11:20:00,57.91,57.97,57.89,57.97,75600.0,46.34,46.3881,46.324,46.3881,75600.0
2012-09-18 11:30:00,57.96,58.06,57.93,58.04,55000.0,46.3801,46.4601,46.356,46.4441,55000.0
2012-09-18 11:40:00,58.04,58.04,57.89,58.0,53200.0,46.4441,46.4441,46.324,46.4121,53200.0
2012-09-18 11:50:00,58.01,58.08,57.99,58.01,57600.0,46.4201,46.4761,46.4041,46.4201,57600.0
2012-09-18 12:00:00,58.02,58.05,58.0,58.04,31000.0,46.4281,46.4521,46.4121,46.4441,31000.0
2012-09-18 12:10:00,58.04,58.04,57.87,57.87,57100.0,46.4441,46.4441,46.308,46.308,57100.0
2012-09-18 12:20:00,57.87,58.0,57.84,57.89,59100.0,46.308,46.4121,46.284,46.324,59100.0
2012-09-18 12:30:00,57.88,57.91,57.82,57.87,57100.0,46.316,46.34,46.268,46.308,57100.0
2012-09-18 12:40:00,57.87,57.94,57.84,57.9,47000.0,46.308,46.3641,46.284,46.332,47000.0
2012-09-18 12:50:00,57.9,57.97,57.86,57.86,68800.0,46.332,46.3881,46.3,46.3,68800.0
2012-09-18 13:00:00,57.86,57.92,57.77,57.86,55100.0,46.3,46.348,46.228,46.3,55100.0
2012-09-18 13:10:00,57.86,57.97,57.86,57.91,51900.0,46.3,46.3881,46.3,46.34,51900.0
2012-09-18 13:20:00,57.92,57.92,57.78,57.78,30800.0,46.348,46.348,46.236,46.236,30800.0
2012-09-18 13:30:00,57.8,57.85,57.75,57.81,40500.0,46.252,46.292,46.212,46.26,40500.0
2012-09-18 13:40:00,57.81,57.82,57.73,57.78,43200.0,46.26,46.268,46.196,46.236,43200.0
2012-09-18 13:50:00,57.79,57.82,57.73,57.79,34800.0,46.244,46.268,46.196,46.244,34800.0
2012-09-18 14:00:00,57.8,57.88,57.8,57.82,34300.0,46.252,46.316,46.252,46.268,34300.0
2012-09-18 14:10:00,57.81,57.83,57.71,57.82,71400.0,46.26,46.276,46.18,46.268,71400.0
2012-09-18 14:20:00,57.82,57.88,57.81,57.82,47700.0,46.268,46.316,46.26,46.268,47700.0
2012-09-18 14:30:00,57.83,57.86,57.76,57.78,57900.0,46.276,46.3,46.22,46.236,57900.0
2012-09-18 14:40:00,57.79,57.88,57.77,57.84,40600.0,46.244,46.316,46.228,46.284,40600.0
2012-09-18 14:50:00,57.84,57.86,57.75,57.85,41100.0,46.284,46.3,46.212,46.292,41100.0
2012-09-18 15:00:00,57.86,57.9,57.84,57.85,66800.0,46.3,46.332,46.284,46.292,66800.0
2012-09-18 15:10:00,57.85,57.89,57.76,57.79,73200.0,46.292,46.324,46.22,46.244,73200.0
2012-09-18 15:20:00,57.79,57.87,57.79,57.85,67200.0,46.244,46.308,46.244,46.292,67200.0
2012-09-18 15:30:00,57.85,57.89,57.82,57.86,92200.0,46.292,46.324,46.268,46.3,92200.0
2012-09-18 15:40:00,57.85,57.88,57.72,57.83,161400.0,46.292,46.316,46.188,46.276,161400.0
2012-09-18 15:50:00,57.83,57.88,57.79,57.88,241000.0,46.276,46.316,46.244,46.316,241000.0
2012-09-19 09:30:00,57.84,57.9,57.62,57.65,126000.0,46.284,46.332,46.108,46.132,126000.0
2012-09-19 09:40:00,57.65,57.82,57.65,57.7,51700.0,46.132,46.268,46.132,46.172,51700.0
2012-09-19 09:50:00,57.7,57.82,57.66,57.68,115700.0,46.172,46.268,46.14,46.156,115700.0
2012-09-19 10:00:00,57.68,57.98,57.67,57.91,176900.0,46.156,46.3961,46.148,46.34,176900.0
2012-09-19 10:10:00,57.91,58.05,57.85,58.03,133400.0,46.34,46.4521,46.292,46.4361,133400.0
2012-09-19 10:20:00,58.04,58.07,57.88,58.04,109300.0,46.4441,46.4681,46.316,46.4441,109300.0
2012-09-19 10:30:00,58.02,58.02,57.86,57.98,88400.0,46.4281,46.4281,46.3,46.3961,88400.0
2012-09-19 10:40:00,57.98,57.99,57.81,57.86,127000.0,46.3961,46.4041,46.26,46.3,127000.0
2012-09-19 10:50:00,57.86,57.89,57.8,57.82,179800.0,46.3,46.324,46.252,46.268,179800.0
2012-09-19 11:00:00,57.83,57.89,57.8,57.82,116400.0,46.276,46.324,46.252,46.268,116400.0
2012-09-19 11:10:00,57.8,57.91,57.77,57.84,155200.0,46.252,46.34,46.228,46.284,155200.0
2012-09-19 11:20:00,57.83,57.86,57.8,57.83,104500.0,46.276,46.3,46.252,46.276,104500.0
2012-09-19 11:30:00,57.83,57.91,57.82,57.87,111800.0,46.276,46.34,46.268,46.308,111800.0
2012-09-19 11:40:00,57.86,58.0,57.86,57.97,115600.0,46.3,46.4121,46.3,46.3881,115600.0
2012-09-19 11:50:00,57.98,58.0,57.83,57.91,122700.0,46.3961,46.4121,46.276,46.34,122700.0
2012-09-19 12:00:00,57.91,57.98,57.85,57.93,91000.0,46.34,46.3961,46.292,46.356,91000.0
2012-09-19 12:10:00,57.91,57.97,57.89,57.94,48400.0,46.34,46.3881,46.324,46.3641,48400.0
2012-09-19 12:20:00,57.96,58.07,57.91,58.02,38800.0,46.3801,46.4681,46.34,46.4281,38800.0
2012-09-19 12:30:00,58.03,58.05,57.94,57.99,56800.0,46.4361,46.4521,46.3641,46.4041,56800.0
2012-09-19 12:40:00,57.99,58.03,57.95,58.03,65400.0,46.4041,46.4361,46.3721,46.4361,65400.0
2012-09-19 12:50:00,58.03,58.04,57.98,57.99,43700.0,46.4361,46.4441,46.3961,46.4041,43700.0
2012-09-19 13:00:00,57.99,58.04,57.96,57.97,66400.0,46.4041,46.4441,46.3801,46.3881,66400.0
2012-09-19 13:10:00,57.95,58.02,57.95,57.98,40800.0,46.3721,46.4281,46.3721,46.3961,40800.0
2012-09-19 13:20:00,57.98,58.02,57.95,57.95,49600.0,46.3961,46.4281,46.3721,46.3721,49600.0
2012-09-19 13:30:00,57.95,58.01,57.9,57.93,152800.0,46.3721,46.4201,46.332,46.356,152800.0
2012-09-19 13:40:00,57.93,57.98,57.87,57.92,65600.0,46.356,46.3961,46.308,46.348,65600.0
2012-09-19 13:50:00,57.92,57.95,57.85,57.95,90900.0,46.348,46.3721,46.292,46.3721,90900.0
2012-09-19 14:00:00,57.94,57.94,57.84,57.87,83100.0,46.3641,46.3641,46.284,46.308,83100.0
2012-09-19 14:10:00,57.88,57.98,57.84,57.92,117800.0,46.316,46.3961,46.284,46.348,117800.0
2012-09-19 14:20:00,57.92,58.01,57.87,57.91,94000.0,46.348,46.4201,46.308,46.34,94000.0
2012-09-19 14:30:00,57.91,57.99,57.91,57.95,81400.0,46.34,46.4041,46.34,46.3721,81400.0
2012-09-19 14:40:00,57.95,58.12,57.91,58.11,90400.0,46.3721,46.5081,46.34,46.5001,90400.0
2012-09-19 14:50:00,58.12,58.17,58.08,58.16,116200.0,46.5081,46.5481,46.4761,46.5401,116200.0
2012-09-19 15:00:00,58.15,58.16,58.04,58.13,85600.0,46.5321,46.5401,46.4441,46.5161,85600.0
2012-09-19 15:10:00,58.14,58.15,58.07,58.08,80900.0,46.5241,46.5321,46.4681,46.4761,80900.0
2012-09-19 15:20:00,58.08,58.14,58.07,58.09,111800.0,46.4761,46.5241,46.4681,46.4841,111800.0
2012-09-19 15:30:00,58.08,58.14,58.04,58.13,119200.0,46.4761,46.5241,46.4441,46.5161,119200.0
2012-09-19 15:40:00,58.13,58.16,58.03,58.12,168200.0,46.5161,46.5401,46.4361,46.5081,168200.0
2012-09-19 15:50:00,58.13,58.13,57.97,57.98,215800.0,46.5161,46.5161,46.3881,46.3961,215800.0
2012-09-20 09:30:00,57.73,57.85,57.55,57.73,253800.0,46.196,46.292,46.052,46.196,253800.0
2012-09-20 09:40:00,57.74,57.93,57.72,57.89,139100.0,46.204,46.356,46.188,46.324,139100.0
2012-09-20 09:50:00,57.91,57.95,57.85,57.87,189700.0,46.34,46.3721,46.292,46.308,189700.0
2012-09-20 10:00:00,57.89,58.05,57.87,57.98,166400.0,46.324,46.4521,46.308,46.3961,166400.0
2012-09-20 10:10:00,57.98,58.05,57.86,57.9,190700.0,46.3961,46.4521,46.3,46.332,190700.0
2012-09-20 10:20:00,57.9,58.0,57.88,57.91,130500.0,46.332,46.4121,46.316,46.34,130500.0
2012-09-20 10:30:00,57.9,58.05,57.87,58.05,143900.0,46.332,46.4521,46.308,46.4521,143900.0
2012-09-20 10:40:00,58.05,58.14,57.91,58.13,89900.0,46.4521,46.5241,46.34,46.5161,89900.0
2012-09-20 10:50:00,58.13,58.13,57.96,58.09,178500.0,46.5161,46.5161,46.3801,46.4841,178500.0
2012-09-20 11:00:00,58.09,58.18,58.06,58.09,74300.0,46.4841,46.5561,46.4601,46.4841,74300.0
2012-09-20 11:10:00,58.1,58.11,57.89,57.91,98100.0,46.4921,46.5001,46.324,46.34,98100.0
2012-09-20 11:20:00,57.9,57.92,57.83,57.85,118600.0,46.332,46.348,46.276,46.292,118600.0
2012-09-20 11:30:00,57.86,57.94,57.84,57.87,69200.0,46.3,46.3641,46.284,46.308,69200.0
2012-09-20 11:40:00,57.88,57.92,57.82,57.85,81400.0,46.316,46.348,46.268,46.292,81400.0
2012-09-20 11:50:00,57.87,57.9,57.86,57.86,34600.0,46.308,46.332,46.3,46.3,34600.0
2012-09-20 12:00:00,57.86,57.98,57.86,57.9,61300.0,46.3,46.3961,46.3,46.332,61300.0
2012-09-20 12:10:00,57.89,57.91,57.77,57.8,43400.0,46.324,46.34,46.228,46.252,43400.0
2012-09-20 12:20:00,57.81,57.83,57.7,57.75,26000.0,46.26,46.276,46.172,46.212,26000.0
2012-09-20 12:30:00,57.75,57.77,57.72,57.77,24000.0,46.212,46.228,46.188,46.228,24000.0
2012-09-20 12:40:00,57.77,57.79,57.73,57.77,66800.0,46.228,46.244,46.196,46.228,66800.0
2012-09-20 12:50:00,57.77,57.83,57.75,57.79,24600.0,46.228,46.276,46.212,46.244,24600.0
2012-09-20 13:00:00,57.77,57.84,57.75,57.81,29200.0,46.228,46.284,46.212,46.26,29200.0
2012-09-20 13:10:00,57.81,57.91,57.8,57.91,43200.0,46.26,46.34,46.252,46.34,43200.0
2012-09-20 13:20:00,57.9,57.96,57.82,57.95,35100.0,46.332,46.3801,46.268,46.3721,35100.0
2012-09-20 13:30:00,57.94,58.03,57.9,58.0,31600.0,46.3641,46.4361,46.332,46.4121,31600.0
2012-09-20 13:40:00,58.01,58.01,57.9,57.93,28600.0,46.4201,46.4201,46.332,46.356,28600.0
2012-09-20 13:50:00,57.93,57.96,57.89,57.92,26500.0,46.356,46.3801,46.324,46.348,26500.0
2012-09-20 14:00:00,57.91,57.94,57.89,57.9,32900.0,46.34,46.3641,46.324,46.332,32900.0
2012-09-20 14:10:00,57.91,57.99,57.91,57.92,34500.0,46.34,46.4041,46.34,46.348,34500.0
2012-09-20 14:20:00,57.9,58.04,57.89,57.99,51200.0,46.332,46.4441,46.324,46.4041,51200.0
2012-09-20 14:30:00,57.98,58.05,57.93,57.98,39600.0,46.3961,46.4521,46.356,46.3961,39600.0
2012-09-20 14:40:00,58.0,58.03,57.98,58.01,25400.0,46.4121,46.4361,46.3961,46.4201,25400.0
2012-09-20 14:50:00,58.0,58.03,57.91,57.98,55000.0,46.4121,46.4361,46.34,46.3961,55000.0
2012-09-20 15:00:00,57.98,58.04,57.94,58.02,41700.0,46.3961,46.4441,46.3641,46.4281,41700.0
2012-09-20 15:10:00,58.01,58.04,57.97,57.99,44600.0,46.4201,46.4441,46.3881,46.4041,44600.0
2012-09-20 15:20:00,57.99,58.08,57.98,58.03,66000.0,46.4041,46.4761,46.3961,46.4361,66000.0
2012-09-20 15:30:00,58.04,58.06,57.95,57.97,61800.0,46.4441,46.4601,46.3721,46.3881,61800.0
2012-09-20 15:40:00,57.97,58.02,57.92,57.97,97000.0,46.3881,46.4281,46.348,46.3881,97000.0
2012-09-20 15:50:00,57.97,58.05,57.92,58.03,300800.0,46.3881,46.4521,46.348,46.4361,300800.0
2012-09-21 09:30:00,58.53,58.54,57.76,57.84,742200.0,46.8362,46.8442,46.22,46.284,742200.0
2012-09-21 09:40:00,57.83,57.94,57.45,57.53,178600.0,46.276,46.3641,45.9719,46.036,178600.0
2012-09-21 09:50:00,57.54,57.85,57.48,57.75,161400.0,46.044,46.292,45.996,46.212,161400.0
2012-09-21 10:00:00,57.76,57.78,57.59,57.72,151700.0,46.22,46.236,46.084,46.188,151700.0
2012-09-21 10:10:00,57.72,57.72,57.6,57.66,98100.0,46.188,46.188,46.092,46.14,98100.0
2012-09-21 10:20:00,57.66,57.83,57.66,57.83,66000.0,46.14,46.276,46.14,46.276,66000.0
2012-09-21 10:30:00,57.81,57.9,57.75,57.88,95500.0,46.26,46.332,46.212,46.316,95500.0
2012-09-21 10:40:00,57.88,57.92,57.79,57.8,57200.0,46.316,46.348,46.244,46.252,57200.0
2012-09-21 10:50:00,57.81,57.87,57.69,57.7,93600.0,46.26,46.308,46.164,46.172,93600.0
2012-09-21 11:00:00,57.7,57.7,57.59,57.61,104800.0,46.172,46.172,46.084,46.1,104800.0
2012-09-21 11:10:00,57.62,57.65,57.53,57.64,53600.0,46.108,46.132,46.036,46.124,53600.0
2012-09-21 11:20:00,57.64,57.7,57.55,57.67,41000.0,46.124,46.172,46.052,46.148,41000.0
2012-09-21 11:30:00,57.68,57.7,57.64,57.64,38500.0,46.156,46.172,46.124,46.124,38500.0
2012-09-21 11:40:00,57.64,57.65,57.6,57.61,36000.0,46.124,46.132,46.092,46.1,36000.0
2012-09-21 11:50:00,57.61,57.61,57.49,57.5,48500.0,46.1,46.1,46.004,46.012,48500.0
2012-09-21 12:00:00,57.51,57.6,57.51,57.54,61400.0,46.02,46.092,46.02,46.044,61400.0
2012-09-21 12:10:00,57.54,57.57,57.52,57.53,15300.0,46.044,46.068,46.028,46.036,15300.0
2012-09-21 12:20:00,57.52,57.55,57.45,57.49,42400.0,46.028,46.052,45.9719,46.004,42400.0
2012-09-21 12:30:00,57.49,57.55,57.48,57.5,73100.0,46.004,46.052,45.996,46.012,73100.0
2012-09-21 12:40:00,57.5,57.55,57.5,57.53,28900.0,46.012,46.052,46.012,46.036,28900.0
2012-09-21 12:50:00,57.52,57.53,57.46,57.47,26200.0,46.028,46.036,45.98,45.988,26200.0
2012-09-21 13:00:00,57.47,57.49,57.45,57.47,35000.0,45.988,46.004,45.9719,45.988,35000.0
2012-09-21 13:10:00,57.47,57.49,57.45,57.48,21800.0,45.988,46.004,45.9719,45.996,21800.0
2012-09-21 13:20:00,57.48,57.5,57.47,57.49,22700.0,45.996,46.012,45.988,46.004,22700.0
2012-09-21 13:30:00,57.49,57.55,57.48,57.55,35400.0,46.004,46.052,45.996,46.052,35400.0
2012-09-21 13:40:00,57.55,57.59,57.51,57.51,45400.0,46.052,46.084,46.02,46.02,45400.0
2012-09-21 13:50:00,57.51,57.54,57.48,57.5,23500.0,46.02,46.044,45.996,46.012,23500.0
2012-09-21 14:00:00,57.51,57.53,57.48,57.51,33700.0,46.02,46.036,45.996,46.02,33700.0
2012-09-21 14:10:00,57.5,57.5,57.38,57.39,101300.0,46.012,46.012,45.9159,45.9239,101300.0
2012-09-21 14:20:00,57.39,57.43,57.35,57.38,68000.0,45.9239,45.9559,45.8919,45.9159,68000.0
2012-09-21 14:30:00,57.37,57.38,57.32,57.38,57700.0,45.9079,45.9159,45.8679,45.9159,57700.0
2012-09-21 14:40:00,57.38,57.54,57.37,57.5,68400.0,45.9159,46.044,45.9079,46.012,68400.0
2012-09-21 14:50:00,57.49,57.49,57.38,57.42,65600.0,46.004,46.004,45.9159,45.9479,65600.0
2012-09-21 15:00:00,57.41,57.49,57.39,57.49,91200.0,45.9399,46.004,45.9239,46.004,91200.0
2012-09-21 15:10:00,57.48,57.53,57.44,57.52,76400.0,45.996,46.036,45.9639,46.028,76400.0
2012-09-21 15:20:00,57.52,57.52,57.41,57.43,56000.0,46.028,46.028,45.9399,45.9559,56000.0
2012-09-21 15:30:00,57.43,57.45,57.36,57.39,151800.0,45.9559,45.9719,45.8999,45.9239,151800.0
2012-09-21 15:40:00,57.39,57.42,57.34,57.39,208800.0,45.9239,45.9479,45.8839,45.9239,208800.0
2012-09-21 15:50:00,57.39,57.45,57.23,57.32,641400.0,45.9239,45.9719,45.7959,45.8679,641400.0
2012-09-24 09:30:00,56.82,57.28,56.62,57.19,239800.0,45.4678,45.8359,45.3078,45.7639,239800.0
2012-09-24 09:40:00,57.19,57.2,56.98,57.14,70800.0,45.7639,45.7719,45.5959,45.7239,70800.0
2012-09-24 09:50:00,57.14,57.23,57.08,57.23,52700.0,45.7239,45.7959,45.6759,45.7959,52700.0
2012-09-24 10:00:00,57.23,57.29,57.13,57.22,79200.0,45.7959,45.8439,45.7159,45.7879,79200.0
2012-09-24 10:10:00,57.21,57.25,57.05,57.12,74200.0,45.7799,45.8119,45.6519,45.7079,74200.0
2012-09-24 10:20:00,57.12,57.28,57.04,57.25,48100.0,45.7079,45.8359,45.6439,45.8119,48100.0
2012-09-24 10:30:00,57.25,57.47,57.25,57.47,52200.0,45.8119,45.988,45.8119,45.988,52200.0
2012-09-24 10:40:00,57.45,57.73,57.42,57.73,103800.0,45.9719,46.196,45.9479,46.196,103800.0
2012-09-24 10:50:00,57.73,57.98,57.72,57.91,115700.0,46.196,46.3961,46.188,46.34,115700.0
2012-09-24 11:00:00,57.91,58.04,57.88,57.89,132100.0,46.34,46.4441,46.316,46.324,132100.0
2012-09-24 11:10:00,57.9,57.92,57.77,57.87,68900.0,46.332,46.348,46.228,46.308,68900.0
2012-09-24 11:20:00,57.87,57.9,57.72,57.76,173200.0,46.308,46.332,46.188,46.22,173200.0
2012-09-24 11:30:00,57.77,57.9,57.71,57.75,68600.0,46.228,46.332,46.18,46.212,68600.0
2012-09-24 11:40:00,57.75,57.83,57.68,57.69,38100.0,46.212,46.276,46.156,46.164,38100.0
2012-09-24 11:50:00,57.69,57.7,57.57,57.63,64000.0,46.164,46.172,46.068,46.116,64000.0
2012-09-24 12:00:00,57.63,57.71,57.63,57.65,38000.0,46.116,46.18,46.116,46.132,38000.0
2012-09-24 12:10:00,57.65,57.65,57.58,57.6,32000.0,46.132,46.132,46.076,46.092,32000.0
2012-09-24 12:20:00,57.6,57.62,57.53,57.54,49600.0,46.092,46.108,46.036,46.044,49600.0
2012-09-24 12:30:00,57.53,57.56,57.48,57.51,35700.0,46.036,46.06,45.996,46.02,35700.0
2012-09-24 12:40:00,57.5,57.57,57.5,57.5,40300.0,46.012,46.068,46.012,46.012,40300.0
2012-09-24 12:50:00,57.5,57.55,57.49,57.55,35400.0,46.012,46.052,46.004,46.052,35400.0
2012-09-24 13:00:00,57.55,57.55,57.39,57.44,57700.0,46.052,46.052,45.9239,45.9639,57700.0
2012-09-24 13:10:00,57.44,57.53,57.44,57.48,32400.0,45.9639,46.036,45.9639,45.996,32400.0
2012-09-24 13:20:00,57.48,57.48,57.39,57.43,49900.0,45.996,45.996,45.9239,45.9559,49900.0
2012-09-24 13:30:00,57.43,57.44,57.34,57.35,35600.0,45.9559,45.9639,45.8839,45.8919,35600.0
2012-09-24 13:40:00,57.35,57.4,57.31,57.4,52900.0,45.8919,45.9319,45.8599,45.9319,52900.0
2012-09-24 13:50:00,57.4,57.44,57.34,57.35,53800.0,45.9319,45.9639,45.8839,45.8919,53800.0
2012-09-24 14:00:00,57.36,57.46,57.34,57.44,86900.0,45.8999,45.98,45.8839,45.9639,86900.0
2012-09-24 14:10:00,57.45,57.46,57.37,57.39,223900.0,45.9719,45.98,45.9079,45.9239,223900.0
2012-09-24 14:20:00,57.4,57.46,57.39,57.45,66900.0,45.9319,45.98,45.9239,45.9719,66900.0
2012-09-24 14:30:00,57.46,57.58,57.4,57.54,72900.0,45.98,46.076,45.9319,46.044,72900.0
2012-09-24 14:40:00,57.56,57.6,57.51,57.53,53000.0,46.06,46.092,46.02,46.036,53000.0
2012-09-24 14:50:00,57.53,57.61,57.53,57.56,84200.0,46.036,46.1,46.036,46.06,84200.0
2012-09-24 15:00:00,57.56,57.6,57.46,57.55,57900.0,46.06,46.092,45.98,46.052,57900.0
2012-09-24 15:10:00,57.55,57.57,57.5,57.55,54500.0,46.052,46.068,46.012,46.052,54500.0
2012-09-24 15:20:00,57.56,57.6,57.51,57.58,87900.0,46.06,46.092,46.02,46.076,87900.0
2012-09-24 15:30:00,57.58,57.6,57.55,57.57,132700.0,46.076,46.092,46.052,46.068,132700.0
2012-09-24 15:40:00,57.57,57.58,57.42,57.45,257800.0,46.068,46.076,45.9479,45.9719,257800.0
2012-09-24 15:50:00,57.45,57.45,57.35,57.37,414000.0,45.9719,45.9719,45.8919,45.9079,414000.0
2012-09-25 09:30:00,57.56,57.81,57.13,57.73,203100.0,46.06,46.26,45.7159,46.196,203100.0
2012-09-25 09:40:00,57.72,57.75,57.45,57.5,147400.0,46.188,46.212,45.9719,46.012,147400.0
2012-09-25 09:50:00,57.52,57.57,57.28,57.4,224100.0,46.028,46.068,45.8359,45.9319,224100.0
2012-09-25 10:00:00,57.4,57.51,57.34,57.44,71800.0,45.9319,46.02,45.8839,45.9639,71800.0
2012-09-25 10:10:00,57.44,57.44,57.35,57.36,107900.0,45.9639,45.9639,45.8919,45.8999,107900.0
2012-09-25 10:20:00,57.38,57.41,57.22,57.23,36600.0,45.9159,45.9399,45.7879,45.7959,36600.0
2012-09-25 10:30:00,57.24,57.33,57.17,57.3,102600.0,45.8039,45.8759,45.7479,45.8519,102600.0
2012-09-25 10:40:00,57.3,57.38,57.29,57.37,77000.0,45.8519,45.9159,45.8439,45.9079,77000.0
2012-09-25 10:50:00,57.37,57.38,57.23,57.26,42000.0,45.9079,45.9159,45.7959,45.8199,42000.0
2012-09-25 11:00:00,57.25,57.4,57.25,57.3,198400.0,45.8119,45.9319,45.8119,45.8519,198400.0
2012-09-25 11:10:00,57.3,57.33,57.23,57.28,44500.0,45.8519,45.8759,45.7959,45.8359,44500.0
2012-09-25 11:20:00,57.26,57.3,57.18,57.21,53100.0,45.8199,45.8519,45.7559,45.7799,53100.0
2012-09-25 11:30:00,57.22,57.22,57.13,57.14,40900.0,45.7879,45.7879,45.7159,45.7239,40900.0
2012-09-25 11:40:00,57.14,57.16,57.08,57.08,47300.0,45.7239,45.7399,45.6759,45.6759,47300.0
2012-09-25 11:50:00,57.08,57.09,57.02,57.06,60500.0,45.6759,45.6839,45.6279,45.6599,60500.0
2012-09-25 12:00:00,57.06,57.08,56.94,56.97,75300.0,45.6599,45.6759,45.5638,45.5878,75300.0
2012-09-25 12:10:00,56.99,57.01,56.91,56.91,45400.0,45.6039,45.6199,45.5398,45.5398,45400.0
2012-09-25 12:20:00,56.92,56.93,56.89,56.91,40900.0,45.5478,45.5558,45.5238,45.5398,40900.0
2012-09-25 12:30:00,56.9,56.95,56.74,56.74,130800.0,45.5318,45.5718,45.4038,45.4038,130800.0
2012-09-25 12:40:00,56.75,56.77,56.59,56.75,113700.0,45.4118,45.4278,45.2838,45.4118,113700.0
2012-09-25 12:50:00,56.74,56.75,56.67,56.69,68200.0,45.4038,45.4118,45.3478,45.3638,68200.0
2012-09-25 13:00:00,56.68,56.71,56.65,56.7,40100.0,45.3558,45.3798,45.3318,45.3718,40100.0
2012-09-25 13:10:00,56.7,56.81,56.67,56.69,88900.0,45.3718,45.4598,45.3478,45.3638,88900.0
2012-09-25 13:20:00,56.69,56.71,56.67,56.68,99000.0,45.3638,45.3798,45.3478,45.3558,99000.0
2012-09-25 13:30:00,56.68,56.69,56.6,56.61,94600.0,45.3558,45.3638,45.2918,45.2998,94600.0
2012-09-25 13:40:00,56.61,56.67,56.6,56.63,92000.0,45.2998,45.3478,45.2918,45.3158,92000.0
2012-09-25 13:50:00,56.62,56.66,56.57,56.6,79100.0,45.3078,45.3398,45.2678,45.2918,79100.0
2012-09-25 14:00:00,56.59,56.63,56.54,56.55,74800.0,45.2838,45.3158,45.2438,45.2518,74800.0
2012-09-25 14:10:00,56.57,56.62,56.47,56.47,76700.0,45.2678,45.3078,45.1877,45.1877,76700.0
2012-09-25 14:20:00,56.47,56.58,56.43,56.55,222700.0,45.1877,45.2758,45.1557,45.2518,222700.0
2012-09-25 14:30:00,56.55,56.58,56.53,56.55,67600.0,45.2518,45.2758,45.2358,45.2518,67600.0
2012-09-25 14:40:00,56.56,56.61,56.52,56.58,154100.0,45.2598,45.2998,45.2278,45.2758,154100.0
2012-09-25 14:50:00,56.58,56.62,56.43,56.45,216400.0,45.2758,45.3078,45.1557,45.1717,216400.0
2012-09-25 15:00:00,56.45,56.51,56.25,56.27,141000.0,45.1717,45.2198,45.0117,45.0277,141000.0
2012-09-25 15:10:00,56.25,56.27,55.99,56.0,315000.0,45.0117,45.0277,44.8036,44.8116,315000.0
2012-09-25 15:20:00,56.0,56.26,55.98,56.25,112600.0,44.8116,45.0197,44.7956,45.0117,112600.0
2012-09-25 15:30:00,56.24,56.27,56.08,56.09,185200.0,45.0037,45.0277,44.8757,44.8837,185200.0
2012-09-25 15:40:00,56.08,56.12,55.96,56.05,266600.0,44.8757,44.9077,44.7796,44.8517,266600.0
2012-09-25 15:50:00,56.04,56.12,55.87,55.9,707500.0,44.8437,44.9077,44.7076,44.7316,707500.0
2012-09-26 09:30:00,55.93,55.96,55.67,55.68,142900.0,44.7556,44.7796,44.5476,44.5556,142900.0
2012-09-26 09:40:00,55.67,55.71,55.44,55.45,133500.0,44.5476,44.5796,44.3635,44.3715,133500.0
2012-09-26 09:50:00,55.45,55.72,55.45,55.67,146700.0,44.3715,44.5876,44.3715,44.5476,146700.0
2012-09-26 10:00:00,55.66,55.66,55.49,55.51,200200.0,44.5396,44.5396,44.4035,44.4195,200200.0
2012-09-26 10:10:00,55.52,55.53,55.45,55.49,76500.0,44.4275,44.4355,44.3715,44.4035,76500.0
2012-09-26 10:20:00,55.5,55.5,55.37,55.39,58700.0,44.4115,44.4115,44.3075,44.3235,58700.0
2012-09-26 10:30:00,55.4,55.45,55.27,55.32,189400.0,44.3315,44.3715,44.2275,44.2675,189400.0
2012-09-26 10:40:00,55.31,55.33,55.14,55.22,164400.0,44.2595,44.2755,44.1235,44.1875,164400.0
2012-09-26 10:50:00,55.22,55.32,55.19,55.2,128300.0,44.1875,44.2675,44.1635,44.1715,128300.0
2012-09-26 11:00:00,55.2,55.28,55.15,55.26,83600.0,44.1715,44.2355,44.1315,44.2195,83600.0
2012-09-26 11:10:00,55.27,55.34,55.16,55.28,125200.0,44.2275,44.2835,44.1395,44.2355,125200.0
2012-09-26 11:20:00,55.27,55.44,55.25,55.44,81700.0,44.2275,44.3635,44.2115,44.3635,81700.0
2012-09-26 11:30:00,55.43,55.46,55.37,55.39,112100.0,44.3555,44.3795,44.3075,44.3235,112100.0
2012-09-26 11:40:00,55.37,55.54,55.37,55.43,62500.0,44.3075,44.4436,44.3075,44.3555,62500.0
2012-09-26 11:50:00,55.43,55.45,55.39,55.42,65200.0,44.3555,44.3715,44.3235,44.3475,65200.0
2012-09-26 12:00:00,55.43,55.57,55.43,55.56,33800.0,44.3555,44.4676,44.3555,44.4596,33800.0
2012-09-26 12:10:00,55.55,55.68,55.55,55.6,62700.0,44.4516,44.5556,44.4516,44.4916,62700.0
2012-09-26 12:20:00,55.6,55.64,55.52,55.57,43600.0,44.4916,44.5236,44.4275,44.4676,43600.0
2012-09-26 12:30:00,55.57,55.58,55.53,55.56,26100.0,44.4676,44.4756,44.4355,44.4596,26100.0
2012-09-26 12:40:00,55.56,55.58,55.52,55.58,41400.0,44.4596,44.4756,44.4275,44.4756,41400.0
2012-09-26 12:50:00,55.57,55.73,55.53,55.72,34200.0,44.4676,44.5956,44.4355,44.5876,34200.0
2012-09-26 13:00:00,55.73,55.74,55.54,55.56,61000.0,44.5956,44.6036,44.4436,44.4596,61000.0
2012-09-26 13:10:00,55.54,55.59,55.53,55.57,51000.0,44.4436,44.4836,44.4355,44.4676,51000.0
2012-09-26 13:20:00,55.58,55.75,55.57,55.71,45100.0,44.4756,44.6116,44.4676,44.5796,45100.0
2012-09-26 13:30:00,55.71,55.77,55.65,55.65,72300.0,44.5796,44.6276,44.5316,44.5316,72300.0
2012-09-26 13:40:00,55.64,55.67,55.61,55.65,58100.0,44.5236,44.5476,44.4996,44.5316,58100.0
2012-09-26 13:50:00,55.66,55.74,55.54,55.56,52200.0,44.5396,44.6036,44.4436,44.4596,52200.0
2012-09-26 14:00:00,55.58,55.71,55.54,55.61,55200.0,44.4756,44.5796,44.4436,44.4996,55200.0
2012-09-26 14:10:00,55.61,55.64,55.57,55.59,43400.0,44.4996,44.5236,44.4676,44.4836,43400.0
2012-09-26 14:20:00,55.59,55.6,55.47,55.47,48700.0,44.4836,44.4916,44.3875,44.3875,48700.0
2012-09-26 14:30:00,55.49,55.57,55.41,55.49,54300.0,44.4035,44.4676,44.3395,44.4035,54300.0
2012-09-26 14:40:00,55.5,55.54,55.33,55.34,106300.0,44.4115,44.4436,44.2755,44.2835,106300.0
2012-09-26 14:50:00,55.35,55.4,55.28,55.37,54400.0,44.2915,44.3315,44.2355,44.3075,54400.0
2012-09-26 15:00:00,55.36,55.37,55.24,55.26,60100.0,44.2995,44.3075,44.2035,44.2195,60100.0
2012-09-26 15:10:00,55.27,55.43,55.24,55.36,82700.0,44.2275,44.3555,44.2035,44.2995,82700.0
2012-09-26 15:20:00,55.36,55.43,55.25,55.25,108900.0,44.2995,44.3555,44.2115,44.2115,108900.0
2012-09-26 15:30:00,55.26,55.32,55.2,55.23,121500.0,44.2195,44.2675,44.1715,44.1955,121500.0
2012-09-26 15:40:00,55.23,55.29,55.18,55.2,167000.0,44.1955,44.2435,44.1555,44.1715,167000.0
2012-09-26 15:50:00,55.2,55.3,55.18,55.26,362200.0,44.1715,44.2515,44.1555,44.2195,362200.0
2012-09-27 09:30:00,55.77,56.17,55.73,56.03,274300.0,44.6276,44.9477,44.5956,44.8357,274300.0
2012-09-27 09:40:00,56.01,56.06,55.87,55.95,225900.0,44.8196,44.8597,44.7076,44.7716,225900.0
2012-09-27 09:50:00,55.93,56.06,55.86,56.05,152700.0,44.7556,44.8597,44.6996,44.8517,152700.0
2012-09-27 10:00:00,56.03,56.17,55.82,55.85,146500.0,44.8357,44.9477,44.6676,44.6916,146500.0
2012-09-27 10:10:00,55.85,55.98,55.8,55.97,130600.0,44.6916,44.7956,44.6516,44.7876,130600.0
2012-09-27 10:20:00,55.97,56.13,55.94,56.05,140800.0,44.7876,44.9157,44.7636,44.8517,140800.0
2012-09-27 10:30:00,56.05,56.14,56.0,56.1,63100.0,44.8517,44.9237,44.8116,44.8917,63100.0
2012-09-27 10:40:00,56.09,56.15,56.06,56.12,108200.0,44.8837,44.9317,44.8597,44.9077,108200.0
2012-09-27 10:50:00,56.12,56.47,56.11,56.47,160000.0,44.9077,45.1877,44.8997,45.1877,160000.0
2012-09-27 11:00:00,56.46,56.53,56.3,56.35,296700.0,45.1797,45.2358,45.0517,45.0917,296700.0
2012-09-27 11:10:00,56.32,56.48,56.3,56.42,119200.0,45.0677,45.1957,45.0517,45.1477,119200.0
2012-09-27 11:20:00,56.43,56.44,56.23,56.34,82300.0,45.1557,45.1637,44.9957,45.0837,82300.0
2012-09-27 11:30:00,56.33,56.36,56.24,56.28,86300.0,45.0757,45.0997,45.0037,45.0357,86300.0
2012-09-27 11:40:00,56.28,56.32,56.19,56.21,43300.0,45.0357,45.0677,44.9637,44.9797,43300.0
2012-09-27 11:50:00,56.22,56.36,56.19,56.3,116800.0,44.9877,45.0997,44.9637,45.0517,116800.0
2012-09-27 12:00:00,56.3,56.36,56.28,56.31,140700.0,45.0517,45.0997,45.0357,45.0597,140700.0
2012-09-27 12:10:00,56.31,56.52,56.31,56.51,339300.0,45.0597,45.2278,45.0597,45.2198,339300.0
2012-09-27 12:20:00,56.5,56.69,56.45,56.64,144200.0,45.2118,45.3638,45.1717,45.3238,144200.0
2012-09-27 12:30:00,56.64,56.69,56.57,56.69,99100.0,45.3238,45.3638,45.2678,45.3638,99100.0
2012-09-27 12:40:00,56.69,56.78,56.68,56.72,95800.0,45.3638,45.4358,45.3558,45.3878,95800.0
2012-09-27 12:50:00,56.71,56.92,56.7,56.84,119600.0,45.3798,45.5478,45.3718,45.4838,119600.0
2012-09-27 13:00:00,56.83,56.88,56.75,56.79,130900.0,45.4758,45.5158,45.4118,45.4438,130900.0
2012-09-27 13:10:00,56.79,56.81,56.72,56.73,113300.0,45.4438,45.4598,45.3878,45.3958,113300.0
2012-09-27 13:20:00,56.73,56.75,56.64,56.66,119200.0,45.3958,45.4118,45.3238,45.3398,119200.0
2012-09-27 13:30:00,56.65,56.72,56.58,56.71,83900.0,45.3318,45.3878,45.2758,45.3798,83900.0
2012-09-27 13:40:00,56.7,56.87,56.68,56.87,51200.0,45.3718,45.5078,45.3558,45.5078,51200.0
2012-09-27 13:50:00,56.87,56.88,56.75,56.82,120400.0,45.5078,45.5158,45.4118,45.4678,120400.0
2012-09-27 14:00:00,56.83,56.84,56.73,56.75,95300.0,45.4758,45.4838,45.3958,45.4118,95300.0
2012-09-27 14:10:00,56.75,56.82,56.72,56.72,50700.0,45.4118,45.4678,45.3878,45.3878,50700.0
2012-09-27 14:20:00,56.71,56.82,56.68,56.82,124900.0,45.3798,45.4678,45.3558,45.4678,124900.0
2012-09-27 14:30:00,56.81,56.96,56.8,56.94,141900.0,45.4598,45.5798,45.4518,45.5638,141900.0
2012-09-27 14:40:00,56.95,57.01,56.91,57.01,121300.0,45.5718,45.6199,45.5398,45.6199,121300.0
2012-09-27 14:50:00,57.01,57.05,56.96,57.03,112600.0,45.6199,45.6519,45.5798,45.6359,112600.0
2012-09-27 15:00:00,57.03,57.03,56.94,56.98,70000.0,45.6359,45.6359,45.5638,45.5959,70000.0
2012-09-27 15:10:00,56.97,57.0,56.92,56.97,131500.0,45.5878,45.6119,45.5478,45.5878,131500.0
2012-09-27 15:20:00,56.96,56.96,56.85,56.86,139300.0,45.5798,45.5798,45.4918,45.4998,139300.0
2012-09-27 15:30:00,56.86,57.04,56.86,57.0,110800.0,45.4998,45.6439,45.4998,45.6119,110800.0
2012-09-27 15:40:00,56.99,57.1,56.92,56.96,156600.0,45.6039,45.6919,45.5478,45.5798,156600.0
2012-09-27 15:50:00,56.95,56.98,56.89,56.95,325900.0,45.5718,45.5959,45.5238,45.5718,325900.0
2012-09-28 09:30:00,56.63,56.63,56.18,56.49,122500.0,45.3158,45.3158,44.9557,45.2037,122500.0
2012-09-28 09:40:00,56.48,56.61,56.36,56.44,138100.0,45.1957,45.2998,45.0997,45.1637,138100.0
2012-09-28 09:50:00,56.42,56.55,56.28,56.42,65600.0,45.1477,45.2518,45.0357,45.1477,65600.0
2012-09-28 10:00:00,56.45,56.69,56.42,56.54,49700.0,45.1717,45.3638,45.1477,45.2438,49700.0
2012-09-28 10:10:00,56.54,56.77,56.53,56.62,73100.0,45.2438,45.4278,45.2358,45.3078,73100.0
2012-09-28 10:20:00,56.62,56.75,56.49,56.59,71100.0,45.3078,45.4118,45.2037,45.2838,71100.0
2012-09-28 10:30:00,56.59,56.76,56.56,56.73,80800.0,45.2838,45.4198,45.2598,45.3958,80800.0
2012-09-28 10:40:00,56.72,56.75,56.64,56.71,90500.0,45.3878,45.4118,45.3238,45.3798,90500.0
2012-09-28 10:50:00,56.72,56.74,56.61,56.72,50400.0,45.3878,45.4038,45.2998,45.3878,50400.0
2012-09-28 11:00:00,56.71,56.75,56.6,56.66,48600.0,45.3798,45.4118,45.2918,45.3398,48600.0
2012-09-28 11:10:00,56.65,56.7,56.61,56.65,123600.0,45.3318,45.3718,45.2998,45.3318,123600.0
2012-09-28 11:20:00,56.65,56.82,56.61,56.76,112900.0,45.3318,45.4678,45.2998,45.4198,112900.0
2012-09-28 11:30:00,56.74,56.92,56.68,56.71,81800.0,45.4038,45.5478,45.3558,45.3798,81800.0
2012-09-28 11:40:00,56.72,57.01,56.71,56.99,71400.0,45.3878,45.6199,45.3798,45.6039,71400.0
2012-09-28 11:50:00,56.99,57.04,56.91,56.96,58700.0,45.6039,45.6439,45.5398,45.5798,58700.0
2012-09-28 12:00:00,56.95,56.99,56.86,56.88,85000.0,45.5718,45.6039,45.4998,45.5158,85000.0
2012-09-28 12:10:00,56.88,57.01,56.84,56.95,112100.0,45.5158,45.6199,45.4838,45.5718,112100.0
2012-09-28 12:20:00,56.94,56.95,56.75,56.79,37000.0,45.5638,45.5718,45.4118,45.4438,37000.0
2012-09-28 12:30:00,56.8,56.87,56.57,56.7,145900.0,45.4518,45.5078,45.2678,45.3718,145900.0
2012-09-28 12:40:00,56.7,56.83,56.69,56.83,45200.0,45.3718,45.4758,45.3638,45.4758,45200.0
2012-09-28 12:50:00,56.82,56.85,56.78,56.84,37500.0,45.4678,45.4918,45.4358,45.4838,37500.0
2012-09-28 13:00:00,56.82,56.85,56.77,56.79,36000.0,45.4678,45.4918,45.4278,45.4438,36000.0
2012-09-28 13:10:00,56.79,56.83,56.73,56.76,55800.0,45.4438,45.4758,45.3958,45.4198,55800.0
2012-09-28 13:20:00,56.77,56.97,56.77,56.94,54100.0,45.4278,45.5878,45.4278,45.5638,54100.0
2012-09-28 13:30:00,56.92,57.15,56.92,57.14,59600.0,45.5478,45.7319,45.5478,45.7239,59600.0
2012-09-28 13:40:00,57.15,57.17,56.96,57.14,107400.0,45.7319,45.7479,45.5798,45.7239,107400.0
2012-09-28 13:50:00,57.15,57.19,57.14,57.16,77200.0,45.7319,45.7639,45.7239,45.7399,77200.0
2012-09-28 14:00:00,57.16,57.19,57.15,57.16,94400.0,45.7399,45.7639,45.7319,45.7399,94400.0
2012-09-28 14:10:00,57.15,57.21,57.13,57.17,48400.0,45.7319,45.7799,45.7159,45.7479,48400.0
2012-09-28 14:20:00,57.17,57.18,56.98,56.99,66500.0,45.7479,45.7559,45.5959,45.6039,66500.0
2012-09-28 14:30:00,56.99,57.02,56.92,56.98,72700.0,45.6039,45.6279,45.5478,45.5959,72700.0
2012-09-28 14:40:00,56.98,57.01,56.95,57.0,46500.0,45.5959,45.6199,45.5718,45.6119,46500.0
2012-09-28 14:50:00,57.0,57.03,56.98,57.01,63000.0,45.6119,45.6359,45.5959,45.6199,63000.0
2012-09-28 15:00:00,57.0,57.06,56.98,57.04,263600.0,45.6119,45.6599,45.5959,45.6439,263600.0
2012-09-28 15:10:00,57.05,57.11,56.96,56.96,145000.0,45.6519,45.6999,45.5798,45.5798,145000.0
2012-09-28 15:20:00,56.96,57.03,56.95,57.0,143400.0,45.5798,45.6359,45.5718,45.6119,143400.0
2012-09-28 15:30:00,57.0,57.04,56.96,56.97,394500.0,45.6119,45.6439,45.5798,45.5878,394500.0
2012-09-28 15:40:00,56.97,57.16,56.95,57.08,400900.0,45.5878,45.7399,45.5718,45.6759,400900.0
2012-09-28 15:50:00,57.09,57.11,56.98,57.0,345200.0,45.6839,45.6999,45.5959,45.6119,345200.0
2012-10-01 09:30:00,57.49,58.3,57.49,57.99,234400.0,46.004,46.6521,46.004,46.4041,234400.0
2012-10-01 09:40:00,58.02,58.02,57.59,57.95,156600.0,46.4281,46.4281,46.084,46.3721,156600.0
2012-10-01 09:50:00,57.96,58.08,57.85,58.02,131100.0,46.3801,46.4761,46.292,46.4281,131100.0
2012-10-01 10:00:00,58.05,58.6,58.02,58.6,201500.0,46.4521,46.8922,46.4281,46.8922,201500.0
2012-10-01 10:10:00,58.59,58.6,58.2,58.22,73200.0,46.8842,46.8922,46.5721,46.5881,73200.0
2012-10-01 10:20:00,58.22,58.35,58.15,58.32,73500.0,46.5881,46.6921,46.5321,46.6681,73500.0
2012-10-01 10:30:00,58.33,58.35,58.24,58.33,140100.0,46.6761,46.6921,46.6041,46.6761,140100.0
2012-10-01 10:40:00,58.32,58.47,58.22,58.35,92100.0,46.6681,46.7882,46.5881,46.6921,92100.0
2012-10-01 10:50:00,58.34,58.44,58.27,58.38,87200.0,46.6841,46.7642,46.6281,46.7161,87200.0
2012-10-01 11:00:00,58.38,58.56,58.38,58.5,92700.0,46.7161,46.8602,46.7161,46.8122,92700.0
2012-10-01 11:10:00,58.51,58.73,58.48,58.69,158200.0,46.8202,46.9962,46.7962,46.9642,158200.0
2012-10-01 11:20:00,58.69,58.72,58.53,58.59,109400.0,46.9642,46.9882,46.8362,46.8842,109400.0
2012-10-01 11:30:00,58.61,58.62,58.46,58.48,43900.0,46.9002,46.9082,46.7802,46.7962,43900.0
2012-10-01 11:40:00,58.49,58.51,58.45,58.47,46000.0,46.8042,46.8202,46.7722,46.7882,46000.0
2012-10-01 11:50:00,58.45,58.49,58.3,58.3,70900.0,46.7722,46.8042,46.6521,46.6521,70900.0
2012-10-01 12:00:00,58.31,58.35,58.3,58.34,58200.0,46.6601,46.6921,46.6521,46.6841,58200.0
2012-10-01 12:10:00,58.34,58.38,58.3,58.38,52100.0,46.6841,46.7161,46.6521,46.7161,52100.0
2012-10-01 12:20:00,58.39,58.45,58.36,58.43,40800.0,46.7241,46.7722,46.7001,46.7562,40800.0
2012-10-01 12:30:00,58.42,58.47,58.35,58.42,37100.0,46.7482,46.7882,46.6921,46.7482,37100.0
2012-10-01 12:40:00,58.42,58.45,58.24,58.24,56400.0,46.7482,46.7722,46.6041,46.6041,56400.0
2012-10-01 12:50:00,58.24,58.28,58.15,58.26,48300.0,46.6041,46.6361,46.5321,46.6201,48300.0
2012-10-01 13:00:00,58.26,58.27,58.12,58.13,76600.0,46.6201,46.6281,46.5081,46.5161,76600.0
2012-10-01 13:10:00,58.11,58.16,57.99,58.12,70200.0,46.5001,46.5401,46.4041,46.5081,70200.0
2012-10-01 13:20:00,58.13,58.29,58.13,58.25,80100.0,46.5161,46.6441,46.5161,46.6121,80100.0
2012-10-01 13:30:00,58.25,58.25,58.08,58.15,49300.0,46.6121,46.6121,46.4761,46.5321,49300.0
2012-10-01 13:40:00,58.15,58.29,58.08,58.28,55200.0,46.5321,46.6441,46.4761,46.6361,55200.0
2012-10-01 13:50:00,58.27,58.34,58.26,58.34,48200.0,46.6281,46.6841,46.6201,46.6841,48200.0
2012-10-01 14:00:00,58.34,58.42,58.3,58.34,69100.0,46.6841,46.7482,46.6521,46.6841,69100.0
2012-10-01 14:10:00,58.35,58.41,58.28,58.3,74500.0,46.6921,46.7401,46.6361,46.6521,74500.0
2012-10-01 14:20:00,58.31,58.38,58.3,58.35,36700.0,46.6601,46.7161,46.6521,46.6921,36700.0
2012-10-01 14:30:00,58.35,58.43,58.31,58.39,64200.0,46.6921,46.7562,46.6601,46.7241,64200.0
2012-10-01 14:40:00,58.38,58.42,58.3,58.3,52700.0,46.7161,46.7482,46.6521,46.6521,52700.0
2012-10-01 14:50:00,58.3,58.34,58.24,58.33,48900.0,46.6521,46.6841,46.6041,46.6761,48900.0
2012-10-01 15:00:00,58.33,58.33,58.14,58.21,54600.0,46.6761,46.6761,46.5241,46.5801,54600.0
2012-10-01 15:10:00,58.2,58.2,57.99,57.99,72000.0,46.5721,46.5721,46.4041,46.4041,72000.0
2012-10-01 15:20:00,58.0,58.02,57.83,58.0,82300.0,46.4121,46.4281,46.276,46.4121,82300.0
2012-10-01 15:30:00,57.99,58.07,57.95,58.02,108500.0,46.4041,46.4681,46.3721,46.4281,108500.0
2012-10-01 15:40:00,58.02,58.13,57.97,58.03,134200.0,46.4281,46.5161,46.3881,46.4361,134200.0
2012-10-01 15:50:00,58.04,58.07,57.93,58.02,378100.0,46.4441,46.4681,46.356,46.4281,378100.0
2012-10-02 09:30:00,58.26,58.5,58.02,58.13,97600.0,46.6201,46.8122,46.4281,46.5161,97600.0
2012-10-02 09:40:00,58.13,58.14,57.8,58.1,51800.0,46.5161,46.5241,46.252,46.4921,51800.0
2012-10-02 09:50:00,58.11,58.17,57.97,58.01,67100.0,46.5001,46.5481,46.3881,46.4201,67100.0
2012-10-02 10:00:00,58.03,58.05,57.87,58.0,99800.0,46.4361,46.4521,46.308,46.4121,99800.0
2012-10-02 10:10:00,57.99,58.05,57.87,57.96,69400.0,46.4041,46.4521,46.308,46.3801,69400.0
2012-10-02 10:20:00,57.96,58.05,57.96,58.04,84600.0,46.3801,46.4521,46.3801,46.4441,84600.0
2012-10-02 10:30:00,58.05,58.1,58.0,58.0,44600.0,46.4521,46.4921,46.4121,46.4121,44600.0
2012-10-02 10:40:00,58.0,58.09,58.0,58.0,59500.0,46.4121,46.4841,46.4121,46.4121,59500.0
2012-10-02 10:50:00,58.01,58.03,57.85,58.03,120700.0,46.4201,46.4361,46.292,46.4361,120700.0
2012-10-02 11:00:00,58.0,58.03,57.95,57.96,38100.0,46.4121,46.4361,46.3721,46.3801,38100.0
2012-10-02 11:10:00,57.95,58.09,57.93,58.03,20700.0,46.3721,46.4841,46.356,46.4361,20700.0
2012-10-02 11:20:00,58.02,58.04,57.95,57.99,27700.0,46.4281,46.4441,46.3721,46.4041,27700.0
2012-10-02 11:30:00,58.0,58.13,57.8,57.89,72500.0,46.4121,46.5161,46.252,46.324,72500.0
2012-10-02 11:40:00,57.89,58.01,57.8,57.92,42900.0,46.324,46.4201,46.252,46.348,42900.0
2012-10-02 11:50:00,57.91,58.04,57.91,57.96,30200.0,46.34,46.4441,46.34,46.3801,30200.0
2012-10-02 12:00:00,57.95,58.06,57.92,58.01,51600.0,46.3721,46.4601,46.348,46.4201,51600.0
2012-10-02 12:10:00,58.02,58.16,57.96,58.1,52400.0,46.4281,46.5401,46.3801,46.4921,52400.0
2012-10-02 12:20:00,58.09,58.13,58.01,58.07,30700.0,46.4841,46.5161,46.4201,46.4681,30700.0
2012-10-02 12:30:00,58.07,58.07,57.99,58.04,34800.0,46.4681,46.4681,46.4041,46.4441,34800.0
2012-10-02 12:40:00,58.03,58.11,58.0,58.02,36000.0,46.4361,46.5001,46.4121,46.4281,36000.0
2012-10-02 12:50:00,58.01,58.07,57.98,58.0,37600.0,46.4201,46.4681,46.3961,46.4121,37600.0
2012-10-02 13:00:00,58.0,58.06,58.0,58.05,22300.0,46.4121,46.4601,46.4121,46.4521,22300.0
2012-10-02 13:10:00,58.04,58.05,57.96,57.97,45400.0,46.4441,46.4521,46.3801,46.3881,45400.0
2012-10-02 13:20:00,57.97,58.01,57.94,57.97,30300.0,46.3881,46.4201,46.3641,46.3881,30300.0
2012-10-02 13:30:00,57.98,58.07,57.92,58.07,60200.0,46.3961,46.4681,46.348,46.4681,60200.0
2012-10-02 13:40:00,58.05,58.12,58.03,58.09,76600.0,46.4521,46.5081,46.4361,46.4841,76600.0
2012-10-02 13:50:00,58.09,58.11,57.98,58.01,73400.0,46.4841,46.5001,46.3961,46.4201,73400.0
2012-10-02 14:00:00,58.0,58.03,57.95,58.0,89400.0,46.4121,46.4361,46.3721,46.4121,89400.0
2012-10-02 14:10:00,57.99,58.06,57.96,58.02,70400.0,46.4041,46.4601,46.3801,46.4281,70400.0
2012-10-02 14:20:00,57.99,58.01,57.85,57.87,115600.0,46.4041,46.4201,46.292,46.308,115600.0
2012-10-02 14:30:00,57.87,58.03,57.85,57.98,115400.0,46.308,46.4361,46.292,46.3961,115400.0
2012-10-02 14:40:00,57.98,58.0,57.86,57.89,46800.0,46.3961,46.4121,46.3,46.324,46800.0
2012-10-02 14:50:00,57.89,57.91,57.82,57.86,54600.0,46.324,46.34,46.268,46.3,54600.0
2012-10-02 15:00:00,57.86,58.01,57.84,57.98,99700.0,46.3,46.4201,46.284,46.3961,99700.0
2012-10-02 15:10:00,57.99,58.0,57.92,57.97,51800.0,46.4041,46.4121,46.348,46.3881,51800.0
2012-10-02 15:20:00,57.97,58.03,57.95,58.03,61500.0,46.3881,46.4361,46.3721,46.4361,61500.0
2012-10-02 15:30:00,58.03,58.13,58.03,58.07,115200.0,46.4361,46.5161,46.4361,46.4681,115200.0
2012-10-02 15:40:00,58.07,58.26,58.04,58.21,234600.0,46.4681,46.6201,46.4441,46.5801,234600.0
2012-10-02 15:50:00,58.2,58.33,58.19,58.3,385000.0,46.5721,46.6761,46.5641,46.6521,385000.0
2012-10-03 09:30:00,58.39,58.45,58.07,58.2,42900.0,46.7241,46.7722,46.4681,46.5721,42900.0
2012-10-03 09:40:00,58.18,58.27,58.01,58.03,42400.0,46.5561,46.6281,46.4201,46.4361,42400.0
2012-10-03 09:50:00,58.01,58.08,57.91,57.99,85000.0,46.4201,46.4761,46.34,46.4041,85000.0
2012-10-03 10:00:00,58.01,58.16,57.89,58.13,39900.0,46.4201,46.5401,46.324,46.5161,39900.0
2012-10-03 10:10:00,58.13,58.4,58.12,58.39,48700.0,46.5161,46.7321,46.5081,46.7241,48700.0
2012-10-03 10:20:00,58.39,58.54,58.38,58.48,117600.0,46.7241,46.8442,46.7161,46.7962,117600.0
2012-10-03 10:30:00,58.5,58.58,58.43,58.51,133300.0,46.8122,46.8762,46.7562,46.8202,133300.0
2012-10-03 10:40:00,58.5,58.54,58.38,58.4,99900.0,46.8122,46.8442,46.7161,46.7321,99900.0
2012-10-03 10:50:00,58.4,58.48,58.37,58.42,60200.0,46.7321,46.7962,46.7081,46.7482,60200.0
2012-10-03 11:00:00,58.43,58.5,58.41,58.5,76700.0,46.7562,46.8122,46.7401,46.8122,76700.0
2012-10-03 11:10:00,58.5,58.54,58.44,58.49,195700.0,46.8122,46.8442,46.7642,46.8042,195700.0
2012-10-03 11:20:00,58.48,58.55,58.44,58.52,67400.0,46.7962,46.8522,46.7642,46.8282,67400.0
2012-10-03 11:30:00,58.52,58.58,58.49,58.51,87000.0,46.8282,46.8762,46.8042,46.8202,87000.0
2012-10-03 11:40:00,58.5,58.6,58.48,58.53,84900.0,46.8122,46.8922,46.7962,46.8362,84900.0
2012-10-03 11:50:00,58.52,58.54,58.48,58.5,121800.0,46.8282,46.8442,46.7962,46.8122,121800.0
2012-10-03 12:00:00,58.5,58.59,58.5,58.54,45300.0,46.8122,46.8842,46.8122,46.8442,45300.0
2012-10-03 12:10:00,58.54,58.65,58.53,58.63,69000.0,46.8442,46.9322,46.8362,46.9162,69000.0
2012-10-03 12:20:00,58.63,58.73,58.58,58.63,113400.0,46.9162,46.9962,46.8762,46.9162,113400.0
2012-10-03 12:30:00,58.64,58.68,58.58,58.64,94800.0,46.9242,46.9562,46.8762,46.9242,94800.0
2012-10-03 12:40:00,58.64,58.64,58.5,58.5,74500.0,46.9242,46.9242,46.8122,46.8122,74500.0
2012-10-03 12:50:00,58.5,58.63,58.49,58.61,40700.0,46.8122,46.9162,46.8042,46.9002,40700.0
2012-10-03 13:00:00,58.62,58.66,58.54,58.54,42100.0,46.9082,46.9402,46.8442,46.8442,42100.0
2012-10-03 13:10:00,58.55,58.64,58.55,58.59,23000.0,46.8522,46.9242,46.8522,46.8842,23000.0
2012-10-03 13:20:00,58.61,58.65,58.59,58.62,19200.0,46.9002,46.9322,46.8842,46.9082,19200.0
2012-10-03 13:30:00,58.62,58.63,58.42,58.46,47000.0,46.9082,46.9162,46.7482,46.7802,47000.0
2012-10-03 13:40:00,58.45,58.51,58.35,58.44,62600.0,46.7722,46.8202,46.6921,46.7642,62600.0
2012-10-03 13:50:00,58.44,58.54,58.41,58.45,25100.0,46.7642,46.8442,46.7401,46.7722,25100.0
2012-10-03 14:00:00,58.45,58.57,58.45,58.55,36500.0,46.7722,46.8682,46.7722,46.8522,36500.0
2012-10-03 14:10:00,58.56,58.6,58.46,58.47,25400.0,46.8602,46.8922,46.7802,46.7882,25400.0
2012-10-03 14:20:00,58.47,58.49,58.36,58.38,40200.0,46.7882,46.8042,46.7001,46.7161,40200.0
2012-10-03 14:30:00,58.39,58.57,58.37,58.5,41300.0,46.7241,46.8682,46.7081,46.8122,41300.0
2012-10-03 14:40:00,58.51,58.53,58.44,58.45,69100.0,46.8202,46.8362,46.7642,46.7722,69100.0
2012-10-03 14:50:00,58.46,58.5,58.42,58.47,60800.0,46.7802,46.8122,46.7482,46.7882,60800.0
2012-10-03 15:00:00,58.47,58.48,58.36,58.4,48900.0,46.7882,46.7962,46.7001,46.7321,48900.0
2012-10-03 15:10:00,58.41,58.47,58.36,58.39,37200.0,46.7401,46.7882,46.7001,46.7241,37200.0
2012-10-03 15:20:00,58.38,58.53,58.34,58.52,85300.0,46.7161,46.8362,46.6841,46.8282,85300.0
2012-10-03 15:30:00,58.52,58.59,58.46,58.58,120000.0,46.8282,46.8842,46.7802,46.8762,120000.0
2012-10-03 15:40:00,58.59,58.66,58.54,58.58,84900.0,46.8842,46.9402,46.8442,46.8762,84900.0
2012-10-03 15:50:00,58.57,58.63,58.55,58.63,175600.0,46.8682,46.9162,46.8522,46.9162,175600.0
2012-10-04 09:30:00,58.99,59.02,58.68,58.88,83100.0,47.2043,47.2283,46.9562,47.1162,83100.0
2012-10-04 09:40:00,58.88,59.04,58.71,58.75,124200.0,47.1162,47.2443,46.9802,47.0122,124200.0
2012-10-04 09:50:00,58.76,58.85,58.7,58.84,152300.0,47.0202,47.0922,46.9722,47.0842,152300.0
2012-10-04 10:00:00,58.83,59.14,58.77,59.12,190900.0,47.0762,47.3243,47.0282,47.3083,190900.0
2012-10-04 10:10:00,59.14,59.29,59.11,59.18,132600.0,47.3243,47.4443,47.3003,47.3563,132600.0
2012-10-04 10:20:00,59.17,59.29,59.17,59.25,91500.0,47.3483,47.4443,47.3483,47.4123,91500.0
2012-10-04 10:30:00,59.24,59.33,59.17,59.32,96900.0,47.4043,47.4763,47.3483,47.4683,96900.0
2012-10-04 10:40:00,59.33,59.46,59.33,59.4,317700.0,47.4763,47.5804,47.4763,47.5324,317700.0
2012-10-04 10:50:00,59.39,59.5,59.33,59.48,164900.0,47.5244,47.6124,47.4763,47.5964,164900.0
2012-10-04 11:00:00,59.48,59.57,59.39,59.55,132700.0,47.5964,47.6684,47.5244,47.6524,132700.0
2012-10-04 11:10:00,59.53,59.64,59.52,59.59,176900.0,47.6364,47.7244,47.6284,47.6844,176900.0
2012-10-04 11:20:00,59.59,59.59,59.48,59.48,115200.0,47.6844,47.6844,47.5964,47.5964,115200.0
2012-10-04 11:30:00,59.48,59.49,59.39,59.46,47300.0,47.5964,47.6044,47.5244,47.5804,47300.0
2012-10-04 11:40:00,59.46,59.53,59.45,59.5,43100.0,47.5804,47.6364,47.5724,47.6124,43100.0
2012-10-04 11:50:00,59.51,59.55,59.45,59.45,70700.0,47.6204,47.6524,47.5724,47.5724,70700.0
2012-10-04 12:00:00,59.46,59.5,59.43,59.49,56700.0,47.5804,47.6124,47.5564,47.6044,56700.0
2012-10-04 12:10:00,59.5,59.55,59.45,59.46,54300.0,47.6124,47.6524,47.5724,47.5804,54300.0
2012-10-04 12:20:00,59.47,59.5,59.43,59.45,63800.0,47.5884,47.6124,47.5564,47.5724,63800.0
2012-10-04 12:30:00,59.45,59.51,59.45,59.47,33100.0,47.5724,47.6204,47.5724,47.5884,33100.0
2012-10-04 12:40:00,59.47,59.48,59.43,59.46,41900.0,47.5884,47.5964,47.5564,47.5804,41900.0
2012-10-04 12:50:00,59.46,59.46,59.38,59.45,49200.0,47.5804,47.5804,47.5164,47.5724,49200.0
2012-10-04 13:00:00,59.44,59.51,59.42,59.46,45100.0,47.5644,47.6204,47.5484,47.5804,45100.0
2012-10-04 13:10:00,59.46,59.48,59.41,59.45,72600.0,47.5804,47.5964,47.5404,47.5724,72600.0
2012-10-04 13:20:00,59.47,59.5,59.42,59.49,38300.0,47.5884,47.6124,47.5484,47.6044,38300.0
2012-10-04 13:30:00,59.49,59.57,59.49,59.54,79000.0,47.6044,47.6684,47.6044,47.6444,79000.0
2012-10-04 13:40:00,59.54,59.56,59.49,59.51,35000.0,47.6444,47.6604,47.6044,47.6204,35000.0
2012-10-04 13:50:00,59.52,59.57,59.5,59.55,51500.0,47.6284,47.6684,47.6124,47.6524,51500.0
2012-10-04 14:00:00,59.55,59.56,59.35,59.49,86100.0,47.6524,47.6604,47.4923,47.6044,86100.0
2012-10-04 14:10:00,59.49,59.51,59.42,59.47,46700.0,47.6044,47.6204,47.5484,47.5884,46700.0
2012-10-04 14:20:00,59.47,59.5,59.45,59.49,38300.0,47.5884,47.6124,47.5724,47.6044,38300.0
2012-10-04 14:30:00,59.49,59.51,59.46,59.5,40000.0,47.6044,47.6204,47.5804,47.6124,40000.0
2012-10-04 14:40:00,59.51,59.55,59.48,59.53,72700.0,47.6204,47.6524,47.5964,47.6364,72700.0
2012-10-04 14:50:00,59.52,59.55,59.48,59.52,81200.0,47.6284,47.6524,47.5964,47.6284,81200.0
2012-10-04 15:00:00,59.53,59.56,59.52,59.54,101800.0,47.6364,47.6604,47.6284,47.6444,101800.0
2012-10-04 15:10:00,59.54,59.58,59.52,59.54,89600.0,47.6444,47.6764,47.6284,47.6444,89600.0
2012-10-04 15:20:00,59.55,59.56,59.45,59.54,111500.0,47.6524,47.6604,47.5724,47.6444,111500.0
2012-10-04 15:30:00,59.55,59.57,59.52,59.54,140900.0,47.6524,47.6684,47.6284,47.6444,140900.0
2012-10-04 15:40:00,59.54,59.59,59.52,59.55,191500.0,47.6444,47.6844,47.6284,47.6524,191500.0
2012-10-04 15:50:00,59.55,59.56,59.5,59.55,416400.0,47.6524,47.6604,47.6124,47.6524,416400.0
2012-10-05 09:30:00,60.04,60.05,59.63,59.87,177700.0,48.0445,48.0525,47.7164,47.9085,177700.0
2012-10-05 09:40:00,59.87,59.87,59.59,59.64,63800.0,47.9085,47.9085,47.6844,47.7244,63800.0
2012-10-05 09:50:00,59.65,59.79,59.61,59.75,85100.0,47.7324,47.8444,47.7004,47.8124,85100.0
2012-10-05 10:00:00,59.77,59.78,59.61,59.68,38700.0,47.8284,47.8364,47.7004,47.7564,38700.0
2012-10-05 10:10:00,59.68,59.7,59.54,59.7,44500.0,47.7564,47.7724,47.6444,47.7724,44500.0
2012-10-05 10:20:00,59.7,59.74,59.67,59.67,29200.0,47.7724,47.8044,47.7484,47.7484,29200.0
2012-10-05 10:30:00,59.67,59.77,59.67,59.7,64300.0,47.7484,47.8284,47.7484,47.7724,64300.0
2012-10-05 10:40:00,59.71,59.72,59.39,59.42,85700.0,47.7804,47.7884,47.5244,47.5484,85700.0
2012-10-05 10:50:00,59.42,59.49,59.36,59.39,50900.0,47.5484,47.6044,47.5003,47.5244,50900.0
2012-10-05 11:00:00,59.4,59.48,59.37,59.4,66800.0,47.5324,47.5964,47.5083,47.5324,66800.0
2012-10-05 11:10:00,59.4,59.48,59.37,59.45,40600.0,47.5324,47.5964,47.5083,47.5724,40600.0
2012-10-05 11:20:00,59.45,59.48,59.37,59.42,69500.0,47.5724,47.5964,47.5083,47.5484,69500.0
2012-10-05 11:30:00,59.43,59.48,59.29,59.46,129400.0,47.5564,47.5964,47.4443,47.5804,129400.0
2012-10-05 11:40:00,59.47,59.57,59.42,59.52,69000.0,47.5884,47.6684,47.5484,47.6284,69000.0
2012-10-05 11:50:00,59.51,59.54,59.46,59.48,40400.0,47.6204,47.6444,47.5804,47.5964,40400.0
2012-10-05 12:00:00,59.5,59.53,59.44,59.48,35800.0,47.6124,47.6364,47.5644,47.5964,35800.0
2012-10-05 12:10:00,59.48,59.6,59.47,59.55,35400.0,47.5964,47.6924,47.5884,47.6524,35400.0
2012-10-05 12:20:00,59.56,59.61,59.55,59.6,41600.0,47.6604,47.7004,47.6524,47.6924,41600.0
2012-10-05 12:30:00,59.6,59.67,59.56,59.59,103300.0,47.6924,47.7484,47.6604,47.6844,103300.0
2012-10-05 12:40:00,59.59,59.62,59.44,59.46,66000.0,47.6844,47.7084,47.5644,47.5804,66000.0
2012-10-05 12:50:00,59.46,59.5,59.4,59.46,74300.0,47.5804,47.6124,47.5324,47.5804,74300.0
2012-10-05 13:00:00,59.48,59.48,59.35,59.38,81500.0,47.5964,47.5964,47.4923,47.5164,81500.0
2012-10-05 13:10:00,59.39,59.42,59.34,59.37,48400.0,47.5244,47.5484,47.4843,47.5083,48400.0
2012-10-05 13:20:00,59.38,59.38,59.21,59.22,51700.0,47.5164,47.5164,47.3803,47.3883,51700.0
2012-10-05 13:30:00,59.23,59.29,59.17,59.23,77000.0,47.3963,47.4443,47.3483,47.3963,77000.0
2012-10-05 13:40:00,59.24,59.29,59.15,59.17,77300.0,47.4043,47.4443,47.3323,47.3483,77300.0
2012-10-05 13:50:00,59.17,59.37,59.17,59.34,73400.0,47.3483,47.5083,47.3483,47.4843,73400.0
2012-10-05 14:00:00,59.33,59.34,59.2,59.2,76300.0,47.4763,47.4843,47.3723,47.3723,76300.0
2012-10-05 14:10:00,59.2,59.31,59.16,59.31,51900.0,47.3723,47.4603,47.3403,47.4603,51900.0
2012-10-05 14:20:00,59.3,59.31,59.18,59.2,27200.0,47.4523,47.4603,47.3563,47.3723,27200.0
2012-10-05 14:30:00,59.2,59.31,59.19,59.26,48300.0,47.3723,47.4603,47.3643,47.4203,48300.0
2012-10-05 14:40:00,59.27,59.29,59.2,59.23,123700.0,47.4283,47.4443,47.3723,47.3963,123700.0
2012-10-05 14:50:00,59.22,59.23,58.94,58.97,107200.0,47.3883,47.3963,47.1643,47.1883,107200.0
2012-10-05 15:00:00,58.98,59.06,58.88,58.94,75800.0,47.1963,47.2603,47.1162,47.1643,75800.0
2012-10-05 15:10:00,58.92,58.98,58.85,58.95,57900.0,47.1483,47.1963,47.0922,47.1723,57900.0
2012-10-05 15:20:00,58.96,59.09,58.88,59.04,84700.0,47.1803,47.2843,47.1162,47.2443,84700.0
2012-10-05 15:30:00,59.04,59.07,58.74,58.75,147200.0,47.2443,47.2683,47.0042,47.0122,147200.0
2012-10-05 15:40:00,58.75,58.9,58.74,58.89,145000.0,47.0122,47.1323,47.0042,47.1242,145000.0
2012-10-05 15:50:00,58.89,58.98,58.82,58.97,246200.0,47.1242,47.1963,47.0682,47.1883,246200.0
2012-10-08 09:30:00,58.77,58.97,58.65,58.74,66100.0,47.0282,47.1883,46.9322,47.0042,66100.0
2012-10-08 09:40:00,58.76,58.77,58.54,58.63,53900.0,47.0202,47.0282,46.8442,46.9162,53900.0
2012-10-08 09:50:00,58.61,58.81,58.61,58.71,123600.0,46.9002,47.0602,46.9002,46.9802,123600.0
2012-10-08 10:00:00,58.71,58.84,58.71,58.73,33800.0,46.9802,47.0842,46.9802,46.9962,33800.0
2012-10-08 10:10:00,58.72,58.78,58.7,58.77,32100.0,46.9882,47.0362,46.9722,47.0282,32100.0
2012-10-08 10:20:00,58.76,58.78,58.55,58.57,71600.0,47.0202,47.0362,46.8522,46.8682,71600.0
2012-10-08 10:30:00,58.57,58.64,58.5,58.63,83500.0,46.8682,46.9242,46.8122,46.9162,83500.0
2012-10-08 10:40:00,58.63,58.83,58.63,58.77,32600.0,46.9162,47.0762,46.9162,47.0282,32600.0
2012-10-08 10:50:00,58.77,58.78,58.68,58.68,23300.0,47.0282,47.0362,46.9562,46.9562,23300.0
2012-10-08 11:00:00,58.69,58.75,58.68,58.68,23500.0,46.9642,47.0122,46.9562,46.9562,23500.0
2012-10-08 11:10:00,58.68,58.73,58.65,58.67,23400.0,46.9562,46.9962,46.9322,46.9482,23400.0
2012-10-08 11:20:00,58.68,58.75,58.66,58.73,21300.0,46.9562,47.0122,46.9402,46.9962,21300.0
2012-10-08 11:30:00,58.73,58.73,58.62,58.68,27800.0,46.9962,46.9962,46.9082,46.9562,27800.0
2012-10-08 11:40:00,58.67,58.67,58.59,58.6,29900.0,46.9482,46.9482,46.8842,46.8922,29900.0
2012-10-08 11:50:00,58.6,58.76,58.57,58.75,18100.0,46.8922,47.0202,46.8682,47.0122,18100.0
2012-10-08 12:00:00,58.73,58.74,58.6,58.6,21000.0,46.9962,47.0042,46.8922,46.8922,21000.0
2012-10-08 12:10:00,58.61,58.66,58.58,58.62,36600.0,46.9002,46.9402,46.8762,46.9082,36600.0
2012-10-08 12:20:00,58.63,58.77,58.63,58.76,47500.0,46.9162,47.0282,46.9162,47.0202,47500.0
2012-10-08 12:30:00,58.76,58.78,58.67,58.74,39900.0,47.0202,47.0362,46.9482,47.0042,39900.0
2012-10-08 12:40:00,58.74,58.78,58.73,58.77,22500.0,47.0042,47.0362,46.9962,47.0282,22500.0
2012-10-08 12:50:00,58.79,58.9,58.77,58.89,38600.0,47.0442,47.1323,47.0282,47.1242,38600.0
2012-10-08 13:00:00,58.89,58.91,58.8,58.84,51200.0,47.1242,47.1403,47.0522,47.0842,51200.0
2012-10-08 13:10:00,58.84,58.88,58.81,58.86,34400.0,47.0842,47.1162,47.0602,47.1002,34400.0
2012-10-08 13:20:00,58.87,58.87,58.83,58.85,38800.0,47.1082,47.1082,47.0762,47.0922,38800.0
2012-10-08 13:30:00,58.85,58.93,58.85,58.89,29200.0,47.0922,47.1563,47.0922,47.1242,29200.0
2012-10-08 13:40:00,58.88,58.92,58.88,58.9,14000.0,47.1162,47.1483,47.1162,47.1323,14000.0
2012-10-08 13:50:00,58.9,58.93,58.88,58.92,25800.0,47.1323,47.1563,47.1162,47.1483,25800.0
2012-10-08 14:00:00,58.91,58.99,58.91,58.96,21700.0,47.1403,47.2043,47.1403,47.1803,21700.0
2012-10-08 14:10:00,58.96,59.01,58.93,58.99,27800.0,47.1803,47.2203,47.1563,47.2043,27800.0
2012-10-08 14:20:00,58.99,59.02,58.98,59.0,37500.0,47.2043,47.2283,47.1963,47.2123,37500.0
2012-10-08 14:30:00,59.01,59.04,58.99,59.04,32400.0,47.2203,47.2443,47.2043,47.2443,32400.0
2012-10-08 14:40:00,59.04,59.07,59.0,59.02,53400.0,47.2443,47.2683,47.2123,47.2283,53400.0
2012-10-08 14:50:00,59.02,59.04,58.97,58.97,37000.0,47.2283,47.2443,47.1883,47.1883,37000.0
2012-10-08 15:00:00,58.97,59.01,58.95,58.99,39400.0,47.1883,47.2203,47.1723,47.2043,39400.0
2012-10-08 15:10:00,59.0,59.06,58.98,59.04,43400.0,47.2123,47.2603,47.1963,47.2443,43400.0
2012-10-08 15:20:00,59.03,59.07,59.0,59.0,74300.0,47.2363,47.2683,47.2123,47.2123,74300.0
2012-10-08 15:30:00,59.01,59.1,59.0,59.05,55900.0,47.2203,47.2923,47.2123,47.2523,55900.0
2012-10-08 15:40:00,59.05,59.05,58.95,58.97,84700.0,47.2523,47.2523,47.1723,47.1883,84700.0
2012-10-08 15:50:00,58.98,59.08,58.98,59.05,216300.0,47.1963,47.2763,47.1963,47.2523,216300.0
2012-10-09 09:30:00,58.89,58.99,58.7,58.84,66800.0,47.1242,47.2043,46.9722,47.0842,66800.0
2012-10-09 09:40:00,58.84,58.92,58.79,58.79,44300.0,47.0842,47.1483,47.0442,47.0442,44300.0
2012-10-09 09:50:00,58.81,58.87,58.76,58.85,37600.0,47.0602,47.1082,47.0202,47.0922,37600.0
2012-10-09 10:00:00,58.85,59.02,58.85,58.93,28500.0,47.0922,47.2283,47.0922,47.1563,28500.0
2012-10-09 10:10:00,58.96,59.15,58.96,59.06,25100.0,47.1803,47.3323,47.1803,47.2603,25100.0
2012-10-09 10:20:00,59.05,59.12,59.02,59.07,49500.0,47.2523,47.3083,47.2283,47.2683,49500.0
2012-10-09 10:30:00,59.06,59.13,58.93,58.94,61700.0,47.2603,47.3163,47.1563,47.1643,61700.0
2012-10-09 10:40:00,58.93,58.97,58.71,58.72,27900.0,47.1563,47.1883,46.9802,46.9882,27900.0
2012-10-09 10:50:00,58.71,58.74,58.51,58.56,45800.0,46.9802,47.0042,46.8202,46.8602,45800.0
2012-10-09 11:00:00,58.56,58.56,58.41,58.5,102200.0,46.8602,46.8602,46.7401,46.8122,102200.0
2012-10-09 11:10:00,58.48,58.51,58.36,58.42,57900.0,46.7962,46.8202,46.7001,46.7482,57900.0
2012-10-09 11:20:00,58.41,58.58,58.41,58.58,98800.0,46.7401,46.8762,46.7401,46.8762,98800.0
2012-10-09 11:30:00,58.58,58.61,58.45,58.55,75200.0,46.8762,46.9002,46.7722,46.8522,75200.0
2012-10-09 11:40:00,58.56,58.57,58.43,58.48,53200.0,46.8602,46.8682,46.7562,46.7962,53200.0
2012-10-09 11:50:00,58.47,58.53,58.45,58.46,85900.0,46.7882,46.8362,46.7722,46.7802,85900.0
2012-10-09 12:00:00,58.45,58.56,58.45,58.55,63400.0,46.7722,46.8602,46.7722,46.8522,63400.0
2012-10-09 12:10:00,58.55,58.59,58.53,58.56,85700.0,46.8522,46.8842,46.8362,46.8602,85700.0
2012-10-09 12:20:00,58.57,58.59,58.54,58.57,39900.0,46.8682,46.8842,46.8442,46.8682,39900.0
2012-10-09 12:30:00,58.56,58.58,58.52,58.54,31700.0,46.8602,46.8762,46.8282,46.8442,31700.0
2012-10-09 12:40:00,58.54,58.59,58.5,58.52,30500.0,46.8442,46.8842,46.8122,46.8282,30500.0
2012-10-09 12:50:00,58.53,58.53,58.47,58.51,33200.0,46.8362,46.8362,46.7882,46.8202,33200.0
2012-10-09 13:00:00,58.51,58.59,58.47,58.56,17900.0,46.8202,46.8842,46.7882,46.8602,17900.0
2012-10-09 13:10:00,58.56,58.64,58.56,58.6,25100.0,46.8602,46.9242,46.8602,46.8922,25100.0
2012-10-09 13:20:00,58.6,58.63,58.56,58.57,22700.0,46.8922,46.9162,46.8602,46.8682,22700.0
2012-10-09 13:30:00,58.57,58.61,58.54,58.58,27300.0,46.8682,46.9002,46.8442,46.8762,27300.0
2012-10-09 13:40:00,58.56,58.61,58.53,58.53,25700.0,46.8602,46.9002,46.8362,46.8362,25700.0
2012-10-09 13:50:00,58.53,58.6,58.5,58.5,41700.0,46.8362,46.8922,46.8122,46.8122,41700.0
2012-10-09 14:00:00,58.5,58.57,58.46,58.57,36600.0,46.8122,46.8682,46.7802,46.8682,36600.0
2012-10-09 14:10:00,58.58,58.58,58.46,58.57,39700.0,46.8762,46.8762,46.7802,46.8682,39700.0
2012-10-09 14:20:00,58.57,58.65,58.56,58.6,28200.0,46.8682,46.9322,46.8602,46.8922,28200.0
2012-10-09 14:30:00,58.57,58.65,58.55,58.6,32300.0,46.8682,46.9322,46.8522,46.8922,32300.0
2012-10-09 14:40:00,58.6,58.6,58.48,58.55,134200.0,46.8922,46.8922,46.7962,46.8522,134200.0
2012-10-09 14:50:00,58.55,58.71,58.53,58.71,62000.0,46.8522,46.9802,46.8362,46.9802,62000.0
2012-10-09 15:00:00,58.71,58.76,58.68,58.71,64400.0,46.9802,47.0202,46.9562,46.9802,64400.0
2012-10-09 15:10:00,58.71,58.75,58.61,58.63,92100.0,46.9802,47.0122,46.9002,46.9162,92100.0
2012-10-09 15:20:00,58.63,58.64,58.51,58.55,129800.0,46.9162,46.9242,46.8202,46.8522,129800.0
2012-10-09 15:30:00,58.56,58.61,58.45,58.55,121100.0,46.8602,46.9002,46.7722,46.8522,121100.0
2012-10-09 15:40:00,58.56,58.7,58.56,58.65,132100.0,46.8602,46.9722,46.8602,46.9322,132100.0
2012-10-09 15:50:00,58.65,58.68,58.58,58.65,440900.0,46.9322,46.9562,46.8762,46.9322,440900.0
2012-10-10 09:30:00,58.78,58.78,58.5,58.53,57300.0,47.0362,47.0362,46.8122,46.8362,57300.0
2012-10-10 09:40:00,58.56,58.59,58.47,58.54,39700.0,46.8602,46.8842,46.7882,46.8442,39700.0
2012-10-10 09:50:00,58.55,58.61,58.16,58.33,59400.0,46.8522,46.9002,46.5401,46.6761,59400.0
2012-10-10 10:00:00,58.33,58.42,58.26,58.4,95900.0,46.6761,46.7482,46.6201,46.7321,95900.0
2012-10-10 10:10:00,58.4,58.44,58.32,58.4,77200.0,46.7321,46.7642,46.6681,46.7321,77200.0
2012-10-10 10:20:00,58.41,58.59,58.38,58.59,100400.0,46.7401,46.8842,46.7161,46.8842,100400.0
2012-10-10 10:30:00,58.59,58.63,58.47,58.53,50100.0,46.8842,46.9162,46.7882,46.8362,50100.0
2012-10-10 10:40:00,58.52,58.54,58.4,58.44,35700.0,46.8282,46.8442,46.7321,46.7642,35700.0
2012-10-10 10:50:00,58.44,58.6,58.4,58.58,96800.0,46.7642,46.8922,46.7321,46.8762,96800.0
2012-10-10 11:00:00,58.57,58.63,58.49,58.63,26700.0,46.8682,46.9162,46.8042,46.9162,26700.0
2012-10-10 11:10:00,58.63,58.64,58.5,58.5,85500.0,46.9162,46.9242,46.8122,46.8122,85500.0
2012-10-10 11:20:00,58.5,58.53,58.45,58.47,32500.0,46.8122,46.8362,46.7722,46.7882,32500.0
2012-10-10 11:30:00,58.47,58.47,58.33,58.38,43500.0,46.7882,46.7882,46.6761,46.7161,43500.0
2012-10-10 11:40:00,58.36,58.44,58.31,58.33,45100.0,46.7001,46.7642,46.6601,46.6761,45100.0
2012-10-10 11:50:00,58.33,58.34,58.23,58.25,61400.0,46.6761,46.6841,46.5961,46.6121,61400.0
2012-10-10 12:00:00,58.25,58.39,58.25,58.37,42000.0,46.6121,46.7241,46.6121,46.7081,42000.0
2012-10-10 12:10:00,58.37,58.43,58.29,58.32,26800.0,46.7081,46.7562,46.6441,46.6681,26800.0
2012-10-10 12:20:00,58.32,58.38,58.28,58.33,24000.0,46.6681,46.7161,46.6361,46.6761,24000.0
2012-10-10 12:30:00,58.34,58.37,58.21,58.28,74100.0,46.6841,46.7081,46.5801,46.6361,74100.0
2012-10-10 12:40:00,58.25,58.28,58.18,58.24,32500.0,46.6121,46.6361,46.5561,46.6041,32500.0
2012-10-10 12:50:00,58.23,58.26,58.12,58.14,42500.0,46.5961,46.6201,46.5081,46.5241,42500.0
2012-10-10 13:00:00,58.12,58.24,58.08,58.21,42000.0,46.5081,46.6041,46.4761,46.5801,42000.0
2012-10-10 13:10:00,58.21,58.42,58.21,58.38,47800.0,46.5801,46.7482,46.5801,46.7161,47800.0
2012-10-10 13:20:00,58.38,58.43,58.35,58.36,54000.0,46.7161,46.7562,46.6921,46.7001,54000.0
2012-10-10 13:30:00,58.35,58.43,58.3,58.35,29200.0,46.6921,46.7562,46.6521,46.6921,29200.0
2012-10-10 13:40:00,58.35,58.36,58.17,58.26,47000.0,46.6921,46.7001,46.5481,46.6201,47000.0
2012-10-10 13:50:00,58.26,58.26,58.1,58.14,50900.0,46.6201,46.6201,46.4921,46.5241,50900.0
2012-10-10 14:00:00,58.14,58.32,58.14,58.25,66600.0,46.5241,46.6681,46.5241,46.6121,66600.0
2012-10-10 14:10:00,58.26,58.26,58.1,58.2,46400.0,46.6201,46.6201,46.4921,46.5721,46400.0
2012-10-10 14:20:00,58.2,58.2,58.11,58.18,30900.0,46.5721,46.5721,46.5001,46.5561,30900.0
2012-10-10 14:30:00,58.16,58.22,58.09,58.12,37800.0,46.5401,46.5881,46.4841,46.5081,37800.0
2012-10-10 14:40:00,58.11,58.14,58.06,58.1,35700.0,46.5001,46.5241,46.4601,46.4921,35700.0
2012-10-10 14:50:00,58.1,58.16,58.09,58.13,35100.0,46.4921,46.5401,46.4841,46.5161,35100.0
2012-10-10 15:00:00,58.13,58.26,58.08,58.26,52000.0,46.5161,46.6201,46.4761,46.6201,52000.0
2012-10-10 15:10:00,58.27,58.33,58.16,58.21,54100.0,46.6281,46.6761,46.5401,46.5801,54100.0
2012-10-10 15:20:00,58.21,58.31,58.18,58.25,58500.0,46.5801,46.6601,46.5561,46.6121,58500.0
2012-10-10 15:30:00,58.24,58.28,58.17,58.25,81900.0,46.6041,46.6361,46.5481,46.6121,81900.0
2012-10-10 15:40:00,58.25,58.26,58.16,58.24,107800.0,46.6121,46.6201,46.5401,46.6041,107800.0
2012-10-10 15:50:00,58.24,58.26,58.15,58.22,222400.0,46.6041,46.6201,46.5321,46.5881,222400.0
2012-10-11 09:30:00,58.8,59.0,58.68,58.9,64600.0,47.0522,47.2123,46.9562,47.1323,64600.0
2012-10-11 09:40:00,58.92,59.0,58.8,58.93,37300.0,47.1483,47.2123,47.0522,47.1563,37300.0
2012-10-11 09:50:00,58.93,59.05,58.87,58.95,39900.0,47.1563,47.2523,47.1082,47.1723,39900.0
2012-10-11 10:00:00,58.95,59.05,58.84,58.94,59300.0,47.1723,47.2523,47.0842,47.1643,59300.0
2012-10-11 10:10:00,58.95,59.07,58.93,59.05,32800.0,47.1723,47.2683,47.1563,47.2523,32800.0
2012-10-11 10:20:00,59.06,59.15,59.04,59.08,35400.0,47.2603,47.3323,47.2443,47.2763,35400.0
2012-10-11 10:30:00,59.09,59.09,59.03,59.06,21300.0,47.2843,47.2843,47.2363,47.2603,21300.0
2012-10-11 10:40:00,59.06,59.19,59.05,59.09,49900.0,47.2603,47.3643,47.2523,47.2843,49900.0
2012-10-11 10:50:00,59.09,59.14,59.04,59.14,34300.0,47.2843,47.3243,47.2443,47.3243,34300.0
2012-10-11 11:00:00,59.14,59.19,59.05,59.06,96300.0,47.3243,47.3643,47.2523,47.2603,96300.0
2012-10-11 11:10:00,59.05,59.09,58.91,58.91,34600.0,47.2523,47.2843,47.1403,47.1403,34600.0
2012-10-11 11:20:00,58.91,58.94,58.86,58.9,30000.0,47.1403,47.1643,47.1002,47.1323,30000.0
2012-10-11 11:30:00,58.89,58.89,58.81,58.83,30700.0,47.1242,47.1242,47.0602,47.0762,30700.0
2012-10-11 11:40:00,58.83,58.83,58.74,58.78,50000.0,47.0762,47.0762,47.0042,47.0362,50000.0
2012-10-11 11:50:00,58.79,58.81,58.72,58.81,33300.0,47.0442,47.0602,46.9882,47.0602,33300.0
2012-10-11 12:00:00,58.8,58.85,58.76,58.82,20300.0,47.0522,47.0922,47.0202,47.0682,20300.0
2012-10-11 12:10:00,58.83,58.9,58.83,58.87,20000.0,47.0762,47.1323,47.0762,47.1082,20000.0
2012-10-11 12:20:00,58.86,58.86,58.8,58.86,22800.0,47.1002,47.1002,47.0522,47.1002,22800.0
2012-10-11 12:30:00,58.86,58.89,58.83,58.88,25700.0,47.1002,47.1242,47.0762,47.1162,25700.0
2012-10-11 12:40:00,58.89,58.91,58.81,58.9,20500.0,47.1242,47.1403,47.0602,47.1323,20500.0
2012-10-11 12:50:00,58.89,58.92,58.8,58.81,40400.0,47.1242,47.1483,47.0522,47.0602,40400.0
2012-10-11 13:00:00,58.82,58.86,58.76,58.81,29700.0,47.0682,47.1002,47.0202,47.0602,29700.0
2012-10-11 13:10:00,58.8,58.8,58.74,58.76,20000.0,47.0522,47.0522,47.0042,47.0202,20000.0
2012-10-11 13:20:00,58.75,58.76,58.6,58.6,55600.0,47.0122,47.0202,46.8922,46.8922,55600.0
2012-10-11 13:30:00,58.59,58.62,58.57,58.58,27000.0,46.8842,46.9082,46.8682,46.8762,27000.0
2012-10-11 13:40:00,58.59,58.59,58.43,58.45,68700.0,46.8842,46.8842,46.7562,46.7722,68700.0
2012-10-11 13:50:00,58.45,58.48,58.37,58.38,85900.0,46.7722,46.7962,46.7081,46.7161,85900.0
2012-10-11 14:00:00,58.38,58.41,58.35,58.36,56800.0,46.7161,46.7401,46.6921,46.7001,56800.0
2012-10-11 14:10:00,58.35,58.39,58.31,58.39,109800.0,46.6921,46.7241,46.6601,46.7241,109800.0
2012-10-11 14:20:00,58.38,58.42,58.28,58.41,168800.0,46.7161,46.7482,46.6361,46.7401,168800.0
2012-10-11 14:30:00,58.42,58.58,58.41,58.58,113900.0,46.7482,46.8762,46.7401,46.8762,113900.0
2012-10-11 14:40:00,58.58,58.62,58.53,58.62,161200.0,46.8762,46.9082,46.8362,46.9082,161200.0
2012-10-11 14:50:00,58.62,58.73,58.6,58.69,65400.0,46.9082,46.9962,46.8922,46.9642,65400.0
2012-10-11 15:00:00,58.7,58.84,58.62,58.74,125800.0,46.9722,47.0842,46.9082,47.0042,125800.0
2012-10-11 15:10:00,58.75,58.87,58.75,58.77,68400.0,47.0122,47.1082,47.0122,47.0282,68400.0
2012-10-11 15:20:00,58.75,58.88,58.74,58.87,65000.0,47.0122,47.1162,47.0042,47.1082,65000.0
2012-10-11 15:30:00,58.88,58.89,58.85,58.85,82800.0,47.1162,47.1242,47.0922,47.0922,82800.0
2012-10-11 15:40:00,58.86,58.86,58.8,58.84,165200.0,47.1002,47.1002,47.0522,47.0842,165200.0
2012-10-11 15:50:00,58.84,58.91,58.79,58.89,286600.0,47.0842,47.1403,47.0442,47.1242,286600.0
2012-10-12 09:30:00,58.7,59.09,58.52,58.77,148000.0,46.9722,47.2843,46.8282,47.0282,148000.0
2012-10-12 09:40:00,58.77,58.84,58.58,58.73,92300.0,47.0282,47.0842,46.8762,46.9962,92300.0
2012-10-12 09:50:00,58.74,59.0,58.65,58.91,51300.0,47.0042,47.2123,46.9322,47.1403,51300.0
2012-10-12 10:00:00,58.93,59.08,58.86,58.9,58400.0,47.1563,47.2763,47.1002,47.1323,58400.0
2012-10-12 10:10:00,58.9,59.11,58.9,59.02,76700.0,47.1323,47.3003,47.1323,47.2283,76700.0
2012-10-12 10:20:00,59.0,59.05,58.78,58.83,38300.0,47.2123,47.2523,47.0362,47.0762,38300.0
2012-10-12 10:30:00,58.84,58.86,58.74,58.82,42000.0,47.0842,47.1002,47.0042,47.0682,42000.0
2012-10-12 10:40:00,58.81,58.89,58.64,58.65,36900.0,47.0602,47.1242,46.9242,46.9322,36900.0
2012-10-12 10:50:00,58.64,58.71,58.54,58.61,38700.0,46.9242,46.9802,46.8442,46.9002,38700.0
2012-10-12 11:00:00,58.61,58.62,58.56,58.56,26600.0,46.9002,46.9082,46.8602,46.8602,26600.0
2012-10-12 11:10:00,58.57,58.59,58.39,58.44,45700.0,46.8682,46.8842,46.7241,46.7642,45700.0
2012-10-12 11:20:00,58.44,58.5,58.33,58.34,38700.0,46.7642,46.8122,46.6761,46.6841,38700.0
2012-10-12 11:30:00,58.33,58.34,57.93,57.95,118900.0,46.6761,46.6841,46.356,46.3721,118900.0
2012-10-12 11:40:00,57.96,58.06,57.84,58.05,61500.0,46.3801,46.4601,46.284,46.4521,61500.0
2012-10-12 11:50:00,58.04,58.06,57.93,57.97,45600.0,46.4441,46.4601,46.356,46.3881,45600.0
2012-10-12 12:00:00,57.96,58.09,57.94,58.08,53000.0,46.3801,46.4841,46.3641,46.4761,53000.0
2012-10-12 12:10:00,58.07,58.14,57.94,58.1,104800.0,46.4681,46.5241,46.3641,46.4921,104800.0
2012-10-12 12:20:00,58.1,58.14,57.98,58.03,102400.0,46.4921,46.5241,46.3961,46.4361,102400.0
2012-10-12 12:30:00,58.03,58.11,57.98,58.01,48300.0,46.4361,46.5001,46.3961,46.4201,48300.0
2012-10-12 12:40:00,58.01,58.01,57.87,57.92,107100.0,46.4201,46.4201,46.308,46.348,107100.0
2012-10-12 12:50:00,57.91,58.03,57.9,58.0,178100.0,46.34,46.4361,46.332,46.4121,178100.0
2012-10-12 13:00:00,57.99,57.99,57.83,57.92,202000.0,46.4041,46.4041,46.276,46.348,202000.0
2012-10-12 13:10:00,57.92,57.94,57.84,57.92,309200.0,46.348,46.3641,46.284,46.348,309200.0
2012-10-12 13:20:00,57.92,57.95,57.86,57.95,150100.0,46.348,46.3721,46.3,46.3721,150100.0
2012-10-12 13:30:00,57.95,57.97,57.81,57.87,44800.0,46.3721,46.3881,46.26,46.308,44800.0
2012-10-12 13:40:00,57.87,57.91,57.83,57.84,89500.0,46.308,46.34,46.276,46.284,89500.0
2012-10-12 13:50:00,57.85,57.88,57.81,57.86,103200.0,46.292,46.316,46.26,46.3,103200.0
2012-10-12 14:00:00,57.86,57.87,57.76,57.84,65600.0,46.3,46.308,46.22,46.284,65600.0
2012-10-12 14:10:00,57.84,57.86,57.79,57.82,38100.0,46.284,46.3,46.244,46.268,38100.0
2012-10-12 14:20:00,57.83,57.88,57.8,57.86,54800.0,46.276,46.316,46.252,46.3,54800.0
2012-10-12 14:30:00,57.86,57.94,57.79,57.94,66900.0,46.3,46.3641,46.244,46.3641,66900.0
2012-10-12 14:40:00,57.93,57.96,57.85,57.94,156100.0,46.356,46.3801,46.292,46.3641,156100.0
2012-10-12 14:50:00,57.94,58.02,57.9,58.0,238100.0,46.3641,46.4281,46.332,46.4121,238100.0
2012-10-12 15:00:00,58.0,58.0,57.93,57.95,103400.0,46.4121,46.4121,46.356,46.3721,103400.0
2012-10-12 15:10:00,57.94,58.06,57.93,58.05,89000.0,46.3641,46.4601,46.356,46.4521,89000.0
2012-10-12 15:20:00,58.05,58.06,57.93,58.02,141500.0,46.4521,46.4601,46.356,46.4281,141500.0
2012-10-12 15:30:00,58.03,58.25,58.03,58.17,213600.0,46.4361,46.6121,46.4361,46.5481,213600.0
2012-10-12 15:40:00,58.17,58.23,58.04,58.11,183100.0,46.5481,46.5961,46.4441,46.5001,183100.0
2012-10-12 15:50:00,58.1,58.26,58.08,58.19,288700.0,46.4921,46.6201,46.4761,46.5641,288700.0
2012-10-15 09:30:00,56.76,57.9,56.75,57.51,589700.0,45.4198,46.332,45.4118,46.02,589700.0
2012-10-15 09:40:00,57.53,57.68,57.42,57.5,224700.0,46.036,46.156,45.9479,46.012,224700.0
2012-10-15 09:50:00,57.49,57.5,57.27,57.31,552100.0,46.004,46.012,45.8279,45.8599,552100.0
2012-10-15 10:00:00,57.3,57.44,57.27,57.3,252100.0,45.8519,45.9639,45.8279,45.8519,252100.0
2012-10-15 10:10:00,57.3,57.3,57.07,57.15,209300.0,45.8519,45.8519,45.6679,45.7319,209300.0
2012-10-15 10:20:00,57.15,57.16,56.92,56.96,187200.0,45.7319,45.7399,45.5478,45.5798,187200.0
2012-10-15 10:30:00,56.95,56.96,56.8,56.81,248200.0,45.5718,45.5798,45.4518,45.4598,248200.0
2012-10-15 10:40:00,56.81,57.08,56.81,57.08,242800.0,45.4598,45.6759,45.4598,45.6759,242800.0
2012-10-15 10:50:00,57.08,57.08,56.91,57.0,138500.0,45.6759,45.6759,45.5398,45.6119,138500.0
2012-10-15 11:00:00,57.01,57.13,56.96,57.11,165400.0,45.6199,45.7159,45.5798,45.6999,165400.0
2012-10-15 11:10:00,57.11,57.13,57.05,57.09,117800.0,45.6999,45.7159,45.6519,45.6839,117800.0
2012-10-15 11:20:00,57.09,57.24,57.09,57.17,212400.0,45.6839,45.8039,45.6839,45.7479,212400.0
2012-10-15 11:30:00,57.17,57.18,57.12,57.17,81500.0,45.7479,45.7559,45.7079,45.7479,81500.0
2012-10-15 11:40:00,57.16,57.4,57.15,57.3,216000.0,45.7399,45.9319,45.7319,45.8519,216000.0
2012-10-15 11:50:00,57.3,57.31,57.18,57.2,71200.0,45.8519,45.8599,45.7559,45.7719,71200.0
2012-10-15 12:00:00,57.2,57.23,57.16,57.2,139300.0,45.7719,45.7959,45.7399,45.7719,139300.0
2012-10-15 12:10:00,57.21,57.21,57.14,57.19,162000.0,45.7799,45.7799,45.7239,45.7639,162000.0
2012-10-15 12:20:00,57.19,57.26,57.17,57.25,169900.0,45.7639,45.8199,45.7479,45.8119,169900.0
2012-10-15 12:30:00,57.25,57.25,57.13,57.17,144200.0,45.8119,45.8119,45.7159,45.7479,144200.0
2012-10-15 12:40:00,57.17,57.32,57.17,57.3,202300.0,45.7479,45.8679,45.7479,45.8519,202300.0
2012-10-15 12:50:00,57.3,57.32,57.26,57.31,54100.0,45.8519,45.8679,45.8199,45.8599,54100.0
2012-10-15 13:00:00,57.31,57.46,57.27,57.45,101300.0,45.8599,45.98,45.8279,45.9719,101300.0
2012-10-15 13:10:00,57.45,57.47,57.41,57.42,62400.0,45.9719,45.988,45.9399,45.9479,62400.0
2012-10-15 13:20:00,57.42,57.42,57.38,57.39,63100.0,45.9479,45.9479,45.9159,45.9239,63100.0
2012-10-15 13:30:00,57.39,57.55,57.39,57.49,202900.0,45.9239,46.052,45.9239,46.004,202900.0
2012-10-15 13:40:00,57.52,57.55,57.49,57.49,81200.0,46.028,46.052,46.004,46.004,81200.0
2012-10-15 13:50:00,57.49,57.52,57.49,57.5,112900.0,46.004,46.028,46.004,46.012,112900.0
2012-10-15 14:00:00,57.5,57.6,57.5,57.52,174800.0,46.012,46.092,46.012,46.028,174800.0
2012-10-15 14:10:00,57.52,57.52,57.5,57.5,190900.0,46.028,46.028,46.012,46.012,190900.0
2012-10-15 14:20:00,57.5,57.56,57.46,57.47,126000.0,46.012,46.06,45.98,45.988,126000.0
2012-10-15 14:30:00,57.48,57.49,57.29,57.3,105800.0,45.996,46.004,45.8439,45.8519,105800.0
2012-10-15 14:40:00,57.3,57.38,57.27,57.37,114700.0,45.8519,45.9159,45.8279,45.9079,114700.0
2012-10-15 14:50:00,57.36,57.44,57.36,57.37,75400.0,45.8999,45.9639,45.8999,45.9079,75400.0
2012-10-15 15:00:00,57.37,57.44,57.37,57.41,102000.0,45.9079,45.9639,45.9079,45.9399,102000.0
2012-10-15 15:10:00,57.42,57.56,57.41,57.56,94400.0,45.9479,46.06,45.9399,46.06,94400.0
2012-10-15 15:20:00,57.55,57.56,57.5,57.54,68500.0,46.052,46.06,46.012,46.044,68500.0
2012-10-15 15:30:00,57.55,57.59,57.5,57.53,119700.0,46.052,46.084,46.012,46.036,119700.0
2012-10-15 15:40:00,57.54,57.57,57.46,57.53,168700.0,46.044,46.068,45.98,46.036,168700.0
2012-10-15 15:50:00,57.53,57.62,57.52,57.6,510700.0,46.036,46.108,46.028,46.092,510700.0
2012-10-16 09:30:00,58.03,58.5,57.86,58.19,128900.0,46.4361,46.8122,46.3,46.5641,128900.0
2012-10-16 09:40:00,58.22,58.22,57.91,57.96,140700.0,46.5881,46.5881,46.34,46.3801,140700.0
2012-10-16 09:50:00,57.98,58.12,57.98,58.12,88500.0,46.3961,46.5081,46.3961,46.5081,88500.0
2012-10-16 10:00:00,58.14,58.39,58.07,58.33,99900.0,46.5241,46.7241,46.4681,46.6761,99900.0
2012-10-16 10:10:00,58.33,58.41,58.29,58.35,78100.0,46.6761,46.7401,46.6441,46.6921,78100.0
2012-10-16 10:20:00,58.33,58.35,58.07,58.19,83800.0,46.6761,46.6921,46.4681,46.5641,83800.0
2012-10-16 10:30:00,58.19,58.38,58.11,58.34,155000.0,46.5641,46.7161,46.5001,46.6841,155000.0
2012-10-16 10:40:00,58.35,58.42,58.34,58.35,134100.0,46.6921,46.7482,46.6841,46.6921,134100.0
2012-10-16 10:50:00,58.36,58.39,58.2,58.36,86600.0,46.7001,46.7241,46.5721,46.7001,86600.0
2012-10-16 11:00:00,58.37,58.43,58.34,58.4,69500.0,46.7081,46.7562,46.6841,46.7321,69500.0
2012-10-16 11:10:00,58.4,58.45,58.39,58.4,46100.0,46.7321,46.7722,46.7241,46.7321,46100.0
2012-10-16 11:20:00,58.39,58.42,58.34,58.34,46200.0,46.7241,46.7482,46.6841,46.6841,46200.0
2012-10-16 11:30:00,58.35,58.43,58.35,58.42,76700.0,46.6921,46.7562,46.6921,46.7482,76700.0
2012-10-16 11:40:00,58.42,58.42,58.3,58.34,77300.0,46.7482,46.7482,46.6521,46.6841,77300.0
2012-10-16 11:50:00,58.35,58.39,58.33,58.34,38500.0,46.6921,46.7241,46.6761,46.6841,38500.0
2012-10-16 12:00:00,58.35,58.43,58.34,58.42,48800.0,46.6921,46.7562,46.6841,46.7482,48800.0
2012-10-16 12:10:00,58.42,58.45,58.35,58.37,47300.0,46.7482,46.7722,46.6921,46.7081,47300.0
2012-10-16 12:20:00,58.39,58.39,58.31,58.31,52600.0,46.7241,46.7241,46.6601,46.6601,52600.0
2012-10-16 12:30:00,58.32,58.38,58.29,58.29,61100.0,46.6681,46.7161,46.6441,46.6441,61100.0
2012-10-16 12:40:00,58.3,58.32,58.28,58.29,30800.0,46.6521,46.6681,46.6361,46.6441,30800.0
2012-10-16 12:50:00,58.3,58.37,58.3,58.3,32500.0,46.6521,46.7081,46.6521,46.6521,32500.0
2012-10-16 13:00:00,58.31,58.32,58.29,58.3,63400.0,46.6601,46.6681,46.6441,46.6521,63400.0
2012-10-16 13:10:00,58.3,58.31,58.28,58.3,34800.0,46.6521,46.6601,46.6361,46.6521,34800.0
2012-10-16 13:20:00,58.3,58.35,58.29,58.3,37300.0,46.6521,46.6921,46.6441,46.6521,37300.0
2012-10-16 13:30:00,58.3,58.36,58.3,58.3,50400.0,46.6521,46.7001,46.6521,46.6521,50400.0
2012-10-16 13:40:00,58.3,58.31,58.21,58.27,75800.0,46.6521,46.6601,46.5801,46.6281,75800.0
2012-10-16 13:50:00,58.27,58.27,58.22,58.23,42400.0,46.6281,46.6281,46.5881,46.5961,42400.0
2012-10-16 14:00:00,58.22,58.24,58.18,58.21,84900.0,46.5881,46.6041,46.5561,46.5801,84900.0
2012-10-16 14:10:00,58.21,58.21,58.04,58.05,76600.0,46.5801,46.5801,46.4441,46.4521,76600.0
2012-10-16 14:20:00,58.04,58.06,58.02,58.04,51100.0,46.4441,46.4601,46.4281,46.4441,51100.0
2012-10-16 14:30:00,58.05,58.05,57.92,57.93,79800.0,46.4521,46.4521,46.348,46.356,79800.0
2012-10-16 14:40:00,57.93,57.94,57.89,57.89,65800.0,46.356,46.3641,46.324,46.324,65800.0
2012-10-16 14:50:00,57.9,57.94,57.87,57.91,69700.0,46.332,46.3641,46.308,46.34,69700.0
2012-10-16 15:00:00,57.92,57.92,57.84,57.84,75200.0,46.348,46.348,46.284,46.284,75200.0
2012-10-16 15:10:00,57.85,57.88,57.8,57.84,75700.0,46.292,46.316,46.252,46.284,75700.0
2012-10-16 15:20:00,57.85,57.86,57.64,57.78,204200.0,46.292,46.3,46.124,46.236,204200.0
2012-10-16 15:30:00,57.78,57.82,57.72,57.8,117600.0,46.236,46.268,46.188,46.252,117600.0
2012-10-16 15:40:00,57.81,57.95,57.8,57.94,182100.0,46.26,46.3721,46.252,46.3641,182100.0
2012-10-16 15:50:00,57.93,58.03,57.93,58.01,233500.0,46.356,46.4361,46.356,46.4201,233500.0
2012-10-17 09:30:00,58.45,58.46,58.07,58.2,87600.0,46.7722,46.7802,46.4681,46.5721,87600.0
2012-10-17 09:40:00,58.22,58.33,58.17,58.29,53400.0,46.5881,46.6761,46.5481,46.6441,53400.0
2012-10-17 09:50:00,58.29,58.31,58.13,58.15,102600.0,46.6441,46.6601,46.5161,46.5321,102600.0
2012-10-17 10:00:00,58.15,58.54,58.05,58.52,60100.0,46.5321,46.8442,46.4521,46.8282,60100.0
2012-10-17 10:10:00,58.51,58.52,58.23,58.25,67200.0,46.8202,46.8282,46.5961,46.6121,67200.0
2012-10-17 10:20:00,58.23,58.35,58.18,58.29,41200.0,46.5961,46.6921,46.5561,46.6441,41200.0
2012-10-17 10:30:00,58.29,58.3,58.14,58.15,47900.0,46.6441,46.6521,46.5241,46.5321,47900.0
2012-10-17 10:40:00,58.15,58.31,58.14,58.28,46500.0,46.5321,46.6601,46.5241,46.6361,46500.0
2012-10-17 10:50:00,58.29,58.29,58.21,58.21,44800.0,46.6441,46.6441,46.5801,46.5801,44800.0
2012-10-17 11:00:00,58.22,58.26,58.07,58.09,224000.0,46.5881,46.6201,46.4681,46.4841,224000.0
2012-10-17 11:10:00,58.08,58.19,58.06,58.08,45600.0,46.4761,46.5641,46.4601,46.4761,45600.0
2012-10-17 11:20:00,58.08,58.12,57.92,58.01,86900.0,46.4761,46.5081,46.348,46.4201,86900.0
2012-10-17 11:30:00,58.01,58.03,57.89,57.99,78100.0,46.4201,46.4361,46.324,46.4041,78100.0
2012-10-17 11:40:00,57.98,58.11,57.97,58.1,35100.0,46.3961,46.5001,46.3881,46.4921,35100.0
2012-10-17 11:50:00,58.1,58.17,58.1,58.14,32200.0,46.4921,46.5481,46.4921,46.5241,32200.0
2012-10-17 12:00:00,58.14,58.25,58.14,58.24,49800.0,46.5241,46.6121,46.5241,46.6041,49800.0
2012-10-17 12:10:00,58.23,58.23,58.09,58.15,80200.0,46.5961,46.5961,46.4841,46.5321,80200.0
2012-10-17 12:20:00,58.15,58.16,58.1,58.11,52100.0,46.5321,46.5401,46.4921,46.5001,52100.0
2012-10-17 12:30:00,58.11,58.14,58.09,58.09,36800.0,46.5001,46.5241,46.4841,46.4841,36800.0
2012-10-17 12:40:00,58.09,58.09,57.97,57.97,46800.0,46.4841,46.4841,46.3881,46.3881,46800.0
2012-10-17 12:50:00,57.97,57.98,57.87,57.87,36700.0,46.3881,46.3961,46.308,46.308,36700.0
2012-10-17 13:00:00,57.87,57.94,57.83,57.91,49700.0,46.308,46.3641,46.276,46.34,49700.0
2012-10-17 13:10:00,57.91,57.93,57.8,57.8,38900.0,46.34,46.356,46.252,46.252,38900.0
2012-10-17 13:20:00,57.8,57.88,57.77,57.88,105700.0,46.252,46.316,46.228,46.316,105700.0
2012-10-17 13:30:00,57.87,57.91,57.84,57.86,54000.0,46.308,46.34,46.284,46.3,54000.0
2012-10-17 13:40:00,57.85,57.88,57.73,57.78,137000.0,46.292,46.316,46.196,46.236,137000.0
2012-10-17 13:50:00,57.78,57.8,57.62,57.7,152900.0,46.236,46.252,46.108,46.172,152900.0
2012-10-17 14:00:00,57.71,57.87,57.71,57.87,110100.0,46.18,46.308,46.18,46.308,110100.0
2012-10-17 14:10:00,57.87,58.01,57.87,57.92,100700.0,46.308,46.4201,46.308,46.348,100700.0
2012-10-17 14:20:00,57.92,58.14,57.92,58.14,79600.0,46.348,46.5241,46.348,46.5241,79600.0
2012-10-17 14:30:00,58.14,58.18,58.1,58.14,53700.0,46.5241,46.5561,46.4921,46.5241,53700.0
2012-10-17 14:40:00,58.13,58.16,58.01,58.02,98100.0,46.5161,46.5401,46.4201,46.4281,98100.0
2012-10-17 14:50:00,58.04,58.08,58.01,58.06,35500.0,46.4441,46.4761,46.4201,46.4601,35500.0
2012-10-17 15:00:00,58.06,58.07,57.99,58.06,33600.0,46.4601,46.4681,46.4041,46.4601,33600.0
2012-10-17 15:10:00,58.06,58.13,58.05,58.09,55200.0,46.4601,46.5161,46.4521,46.4841,55200.0
2012-10-17 15:20:00,58.1,58.12,58.08,58.09,103600.0,46.4921,46.5081,46.4761,46.4841,103600.0
2012-10-17 15:30:00,58.09,58.1,58.04,58.04,123500.0,46.4841,46.4921,46.4441,46.4441,123500.0
2012-10-17 15:40:00,58.04,58.07,57.97,57.98,199700.0,46.4441,46.4681,46.3881,46.3961,199700.0
2012-10-17 15:50:00,57.98,58.05,57.98,58.03,310000.0,46.3961,46.4521,46.3961,46.4361,310000.0
2012-10-18 09:30:00,57.78,57.87,57.49,57.51,133900.0,46.236,46.308,46.004,46.02,133900.0
2012-10-18 09:40:00,57.52,57.53,57.22,57.31,94700.0,46.028,46.036,45.7879,45.8599,94700.0
2012-10-18 09:50:00,57.31,57.4,57.17,57.29,110000.0,45.8599,45.9319,45.7479,45.8439,110000.0
2012-10-18 10:00:00,57.28,57.46,57.28,57.45,187600.0,45.8359,45.98,45.8359,45.9719,187600.0
2012-10-18 10:10:00,57.47,57.47,57.33,57.33,171300.0,45.988,45.988,45.8759,45.8759,171300.0
2012-10-18 10:20:00,57.33,57.35,57.17,57.19,181200.0,45.8759,45.8919,45.7479,45.7639,181200.0
2012-10-18 10:30:00,57.19,57.43,57.13,57.42,101300.0,45.7639,45.9559,45.7159,45.9479,101300.0
2012-10-18 10:40:00,57.42,57.47,57.25,57.4,114800.0,45.9479,45.988,45.8119,45.9319,114800.0
2012-10-18 10:50:00,57.41,57.43,57.26,57.34,157100.0,45.9399,45.9559,45.8199,45.8839,157100.0
2012-10-18 11:00:00,57.35,57.55,57.35,57.52,132300.0,45.8919,46.052,45.8919,46.028,132300.0
2012-10-18 11:10:00,57.53,57.61,57.5,57.54,112000.0,46.036,46.1,46.012,46.044,112000.0
2012-10-18 11:20:00,57.53,57.61,57.52,57.59,138900.0,46.036,46.1,46.028,46.084,138900.0
2012-10-18 11:30:00,57.6,57.67,57.59,57.65,87400.0,46.092,46.148,46.084,46.132,87400.0
2012-10-18 11:40:00,57.65,57.73,57.61,57.73,68500.0,46.132,46.196,46.1,46.196,68500.0
2012-10-18 11:50:00,57.73,57.81,57.7,57.8,71100.0,46.196,46.26,46.172,46.252,71100.0
2012-10-18 12:00:00,57.8,57.8,57.66,57.68,45100.0,46.252,46.252,46.14,46.156,45100.0
2012-10-18 12:10:00,57.68,57.77,57.67,57.74,25500.0,46.156,46.228,46.148,46.204,25500.0
2012-10-18 12:20:00,57.75,57.79,57.69,57.69,39000.0,46.212,46.244,46.164,46.164,39000.0
2012-10-18 12:30:00,57.69,57.73,57.61,57.71,98800.0,46.164,46.196,46.1,46.18,98800.0
2012-10-18 12:40:00,57.7,57.71,57.52,57.54,73500.0,46.172,46.18,46.028,46.044,73500.0
2012-10-18 12:50:00,57.54,57.64,57.5,57.53,80500.0,46.044,46.124,46.012,46.036,80500.0
2012-10-18 13:00:00,57.55,57.58,57.41,57.5,109200.0,46.052,46.076,45.9399,46.012,109200.0
2012-10-18 13:10:00,57.51,57.52,57.44,57.47,61200.0,46.02,46.028,45.9639,45.988,61200.0
2012-10-18 13:20:00,57.49,57.58,57.44,57.55,62700.0,46.004,46.076,45.9639,46.052,62700.0
2012-10-18 13:30:00,57.57,57.57,57.43,57.46,112200.0,46.068,46.068,45.9559,45.98,112200.0
2012-10-18 13:40:00,57.47,57.67,57.47,57.61,149200.0,45.988,46.148,45.988,46.1,149200.0
2012-10-18 13:50:00,57.61,57.67,57.55,57.57,96900.0,46.1,46.148,46.052,46.068,96900.0
2012-10-18 14:00:00,57.57,57.68,57.57,57.6,88200.0,46.068,46.156,46.068,46.092,88200.0
2012-10-18 14:10:00,57.6,57.63,57.58,57.6,57200.0,46.092,46.116,46.076,46.092,57200.0
2012-10-18 14:20:00,57.6,57.62,57.53,57.53,92600.0,46.092,46.108,46.036,46.036,92600.0
2012-10-18 14:30:00,57.53,57.6,57.35,57.36,117600.0,46.036,46.092,45.8919,45.8999,117600.0
2012-10-18 14:40:00,57.35,57.36,57.2,57.31,109500.0,45.8919,45.8999,45.7719,45.8599,109500.0
2012-10-18 14:50:00,57.31,57.51,57.3,57.48,115100.0,45.8599,46.02,45.8519,45.996,115100.0
2012-10-18 15:00:00,57.47,57.5,57.33,57.42,75700.0,45.988,46.012,45.8759,45.9479,75700.0
2012-10-18 15:10:00,57.43,57.43,57.28,57.34,116400.0,45.9559,45.9559,45.8359,45.8839,116400.0
2012-10-18 15:20:00,57.34,57.35,57.27,57.3,104800.0,45.8839,45.8919,45.8279,45.8519,104800.0
2012-10-18 15:30:00,57.3,57.35,57.24,57.27,227700.0,45.8519,45.8919,45.8039,45.8279,227700.0
2012-10-18 15:40:00,57.27,57.5,57.25,57.41,295200.0,45.8279,46.012,45.8119,45.9399,295200.0
2012-10-18 15:50:00,57.42,57.45,57.24,57.3,512600.0,45.9479,45.9719,45.8039,45.8519,512600.0
2012-10-19 09:30:00,59.16,59.86,58.92,59.75,1551900.0,47.3403,47.9005,47.1483,47.8124,1551900.0
2012-10-19 09:40:00,59.75,59.85,59.29,59.72,617100.0,47.8124,47.8924,47.4443,47.7884,617100.0
2012-10-19 09:50:00,59.71,59.98,59.64,59.97,605600.0,47.7804,47.9965,47.7244,47.9885,605600.0
2012-10-19 10:00:00,59.96,60.26,59.64,60.1,832000.0,47.9805,48.2205,47.7244,48.0925,832000.0
2012-10-19 10:10:00,60.12,60.14,59.8,60.14,302600.0,48.1085,48.1245,47.8524,48.1245,302600.0
2012-10-19 10:20:00,60.12,60.48,60.03,60.48,372700.0,48.1085,48.3966,48.0365,48.3966,372700.0
2012-10-19 10:30:00,60.47,60.68,60.37,60.68,389100.0,48.3886,48.5566,48.3086,48.5566,389100.0
2012-10-19 10:40:00,60.67,60.8,60.53,60.69,339100.0,48.5486,48.6526,48.4366,48.5646,339100.0
2012-10-19 10:50:00,60.69,60.79,60.57,60.64,204600.0,48.5646,48.6446,48.4686,48.5246,204600.0
2012-10-19 11:00:00,60.65,60.68,60.37,60.46,303600.0,48.5326,48.5566,48.3086,48.3806,303600.0
2012-10-19 11:10:00,60.45,60.65,60.34,60.56,228000.0,48.3726,48.5326,48.2846,48.4606,228000.0
2012-10-19 11:20:00,60.55,60.66,60.53,60.58,174400.0,48.4526,48.5406,48.4366,48.4766,174400.0
2012-10-19 11:30:00,60.59,60.66,60.58,60.64,142800.0,48.4846,48.5406,48.4766,48.5246,142800.0
2012-10-19 11:40:00,60.64,60.65,60.39,60.44,185700.0,48.5246,48.5326,48.3246,48.3646,185700.0
2012-10-19 11:50:00,60.44,60.48,60.26,60.46,183000.0,48.3646,48.3966,48.2205,48.3806,183000.0
2012-10-19 12:00:00,60.45,60.58,60.43,60.48,193500.0,48.3726,48.4766,48.3566,48.3966,193500.0
2012-10-19 12:10:00,60.48,60.55,60.27,60.45,168900.0,48.3966,48.4526,48.2285,48.3726,168900.0
2012-10-19 12:20:00,60.45,60.62,60.44,60.49,169900.0,48.3726,48.5086,48.3646,48.4046,169900.0
2012-10-19 12:30:00,60.5,60.66,60.49,60.63,149400.0,48.4126,48.5406,48.4046,48.5166,149400.0
2012-10-19 12:40:00,60.63,60.69,60.5,60.58,111200.0,48.5166,48.5646,48.4126,48.4766,111200.0
2012-10-19 12:50:00,60.58,60.63,60.5,60.57,80400.0,48.4766,48.5166,48.4126,48.4686,80400.0
2012-10-19 13:00:00,60.56,60.65,60.52,60.57,101600.0,48.4606,48.5326,48.4286,48.4686,101600.0
2012-10-19 13:10:00,60.57,60.65,60.5,60.5,99800.0,48.4686,48.5326,48.4126,48.4126,99800.0
2012-10-19 13:20:00,60.5,60.61,60.46,60.55,95200.0,48.4126,48.5006,48.3806,48.4526,95200.0
2012-10-19 13:30:00,60.55,60.65,60.46,60.55,179700.0,48.4526,48.5326,48.3806,48.4526,179700.0
2012-10-19 13:40:00,60.55,60.58,60.41,60.46,135000.0,48.4526,48.4766,48.3406,48.3806,135000.0
2012-10-19 13:50:00,60.45,60.61,60.43,60.53,144100.0,48.3726,48.5006,48.3566,48.4366,144100.0
2012-10-19 14:00:00,60.51,60.69,60.47,60.59,165200.0,48.4206,48.5646,48.3886,48.4846,165200.0
2012-10-19 14:10:00,60.58,60.66,60.56,60.58,116700.0,48.4766,48.5406,48.4606,48.4766,116700.0
2012-10-19 14:20:00,60.59,60.65,60.41,60.43,177100.0,48.4846,48.5326,48.3406,48.3566,177100.0
2012-10-19 14:30:00,60.44,60.6,60.43,60.6,108900.0,48.3646,48.4926,48.3566,48.4926,108900.0
2012-10-19 14:40:00,60.6,60.6,60.37,60.41,164300.0,48.4926,48.4926,48.3086,48.3406,164300.0
2012-10-19 14:50:00,60.41,60.7,60.3,60.66,205000.0,48.3406,48.5726,48.2525,48.5406,205000.0
2012-10-19 15:00:00,60.66,60.68,60.44,60.49,173500.0,48.5406,48.5566,48.3646,48.4046,173500.0
2012-10-19 15:10:00,60.48,60.62,60.47,60.61,148900.0,48.3966,48.5086,48.3886,48.5006,148900.0
2012-10-19 15:20:00,60.61,60.69,60.55,60.57,315000.0,48.5006,48.5646,48.4526,48.4686,315000.0
2012-10-19 15:30:00,60.57,60.64,60.55,60.63,304600.0,48.4686,48.5246,48.4526,48.5166,304600.0
2012-10-19 15:40:00,60.64,60.89,60.6,60.88,391100.0,48.5246,48.7247,48.4926,48.7167,391100.0
2012-10-19 15:50:00,60.89,60.89,60.71,60.76,704600.0,48.7247,48.7247,48.5806,48.6206,704600.0
2012-10-22 09:30:00,61.14,61.33,60.84,60.97,332900.0,48.9247,49.0768,48.6847,48.7887,332900.0
2012-10-22 09:40:00,60.97,60.98,60.65,60.87,139100.0,48.7887,48.7967,48.5326,48.7087,139100.0
2012-10-22 09:50:00,60.87,61.05,60.78,60.97,215800.0,48.7087,48.8527,48.6366,48.7887,215800.0
2012-10-22 10:00:00,60.98,61.09,60.84,60.91,181300.0,48.7967,48.8847,48.6847,48.7407,181300.0
2012-10-22 10:10:00,60.91,61.01,60.85,60.85,132700.0,48.7407,48.8207,48.6927,48.6927,132700.0
2012-10-22 10:20:00,60.83,60.96,60.83,60.83,70400.0,48.6767,48.7807,48.6767,48.6767,70400.0
2012-10-22 10:30:00,60.85,60.98,60.8,60.84,146600.0,48.6927,48.7967,48.6526,48.6847,146600.0
2012-10-22 10:40:00,60.84,60.97,60.8,60.95,121600.0,48.6847,48.7887,48.6526,48.7727,121600.0
2012-10-22 10:50:00,60.95,61.11,60.94,61.01,101600.0,48.7727,48.9007,48.7647,48.8207,101600.0
2012-10-22 11:00:00,61.0,61.07,60.94,61.06,57800.0,48.8127,48.8687,48.7647,48.8607,57800.0
2012-10-22 11:10:00,61.05,61.09,60.89,60.91,84600.0,48.8527,48.8847,48.7247,48.7407,84600.0
2012-10-22 11:20:00,60.9,60.95,60.87,60.91,65500.0,48.7327,48.7727,48.7087,48.7407,65500.0
2012-10-22 11:30:00,60.91,60.97,60.89,60.92,310300.0,48.7407,48.7887,48.7247,48.7487,310300.0
2012-10-22 11:40:00,60.92,61.08,60.92,60.97,48600.0,48.7487,48.8767,48.7487,48.7887,48600.0
2012-10-22 11:50:00,60.97,60.98,60.88,60.89,34000.0,48.7887,48.7967,48.7167,48.7247,34000.0
2012-10-22 12:00:00,60.88,60.89,60.76,60.84,184300.0,48.7167,48.7247,48.6206,48.6847,184300.0
2012-10-22 12:10:00,60.84,60.88,60.78,60.83,49300.0,48.6847,48.7167,48.6366,48.6767,49300.0
2012-10-22 12:20:00,60.83,60.86,60.78,60.79,32900.0,48.6767,48.7007,48.6366,48.6446,32900.0
2012-10-22 12:30:00,60.8,60.81,60.72,60.75,46300.0,48.6526,48.6606,48.5886,48.6126,46300.0
2012-10-22 12:40:00,60.76,60.77,60.67,60.67,127900.0,48.6206,48.6286,48.5486,48.5486,127900.0
2012-10-22 12:50:00,60.68,60.7,60.6,60.61,49400.0,48.5566,48.5726,48.4926,48.5006,49400.0
2012-10-22 13:00:00,60.61,60.61,60.42,60.43,89700.0,48.5006,48.5006,48.3486,48.3566,89700.0
2012-10-22 13:10:00,60.44,60.46,60.29,60.36,90900.0,48.3646,48.3806,48.2445,48.3006,90900.0
2012-10-22 13:20:00,60.35,60.5,59.96,59.96,196600.0,48.2926,48.4126,47.9805,47.9805,196600.0
2012-10-22 13:30:00,59.99,60.16,59.96,60.13,108200.0,48.0045,48.1405,47.9805,48.1165,108200.0
2012-10-22 13:40:00,60.11,60.19,60.04,60.14,122000.0,48.1005,48.1645,48.0445,48.1245,122000.0
2012-10-22 13:50:00,60.14,60.19,60.09,60.15,56300.0,48.1245,48.1645,48.0845,48.1325,56300.0
2012-10-22 14:00:00,60.16,60.19,60.01,60.02,88000.0,48.1405,48.1645,48.0205,48.0285,88000.0
2012-10-22 14:10:00,60.04,60.22,60.02,60.12,89200.0,48.0445,48.1885,48.0285,48.1085,89200.0
2012-10-22 14:20:00,60.13,60.15,60.05,60.1,59800.0,48.1165,48.1325,48.0525,48.0925,59800.0
2012-10-22 14:30:00,60.11,60.16,60.03,60.04,71400.0,48.1005,48.1405,48.0365,48.0445,71400.0
2012-10-22 14:40:00,60.04,60.08,59.98,60.02,99500.0,48.0445,48.0765,47.9965,48.0285,99500.0
2012-10-22 14:50:00,60.03,60.03,59.92,59.97,45900.0,48.0365,48.0365,47.9485,47.9885,45900.0
2012-10-22 15:00:00,59.98,60.01,59.86,59.92,106700.0,47.9965,48.0205,47.9005,47.9485,106700.0
2012-10-22 15:10:00,59.92,60.24,59.92,60.15,92500.0,47.9485,48.2045,47.9485,48.1325,92500.0
2012-10-22 15:20:00,60.16,60.17,60.02,60.1,158700.0,48.1405,48.1485,48.0285,48.0925,158700.0
2012-10-22 15:30:00,60.11,60.14,60.0,60.11,234600.0,48.1005,48.1245,48.0125,48.1005,234600.0
2012-10-22 15:40:00,60.11,60.11,59.85,59.87,432100.0,48.1005,48.1005,47.8924,47.9085,432100.0
2012-10-22 15:50:00,59.87,59.97,59.81,59.94,826600.0,47.9085,47.9885,47.8604,47.9645,826600.0
2012-10-23 09:30:00,59.35,59.53,59.04,59.2,229500.0,47.4923,47.6364,47.2443,47.3723,229500.0
2012-10-23 09:40:00,59.2,59.49,59.12,59.38,264400.0,47.3723,47.6044,47.3083,47.5164,264400.0
2012-10-23 09:50:00,59.39,59.5,59.29,59.32,128200.0,47.5244,47.6124,47.4443,47.4683,128200.0
2012-10-23 10:00:00,59.3,59.45,59.27,59.37,84600.0,47.4523,47.5724,47.4283,47.5083,84600.0
2012-10-23 10:10:00,59.37,59.41,59.27,59.33,191300.0,47.5083,47.5404,47.4283,47.4763,191300.0
2012-10-23 10:20:00,59.34,59.42,59.26,59.34,127800.0,47.4843,47.5484,47.4203,47.4843,127800.0
2012-10-23 10:30:00,59.35,59.36,59.15,59.32,157000.0,47.4923,47.5003,47.3323,47.4683,157000.0
2012-10-23 10:40:00,59.32,59.63,59.3,59.54,240900.0,47.4683,47.7164,47.4523,47.6444,240900.0
2012-10-23 10:50:00,59.53,59.55,59.34,59.39,220400.0,47.6364,47.6524,47.4843,47.5244,220400.0
2012-10-23 11:00:00,59.39,59.53,59.35,59.46,126400.0,47.5244,47.6364,47.4923,47.5804,126400.0
2012-10-23 11:10:00,59.45,59.55,59.44,59.55,103300.0,47.5724,47.6524,47.5644,47.6524,103300.0
2012-10-23 11:20:00,59.54,59.55,59.46,59.46,67400.0,47.6444,47.6524,47.5804,47.5804,67400.0
2012-10-23 11:30:00,59.45,59.45,59.3,59.37,96800.0,47.5724,47.5724,47.4523,47.5083,96800.0
2012-10-23 11:40:00,59.38,59.57,59.37,59.53,173400.0,47.5164,47.6684,47.5083,47.6364,173400.0
2012-10-23 11:50:00,59.53,59.59,59.5,59.51,92700.0,47.6364,47.6844,47.6124,47.6204,92700.0
2012-10-23 12:00:00,59.51,59.53,59.45,59.47,73300.0,47.6204,47.6364,47.5724,47.5884,73300.0
2012-10-23 12:10:00,59.47,59.54,59.45,59.5,63800.0,47.5884,47.6444,47.5724,47.6124,63800.0
2012-10-23 12:20:00,59.5,59.6,59.45,59.59,127300.0,47.6124,47.6924,47.5724,47.6844,127300.0
2012-10-23 12:30:00,59.59,59.64,59.56,59.56,165600.0,47.6844,47.7244,47.6604,47.6604,165600.0
2012-10-23 12:40:00,59.58,59.68,59.58,59.68,74200.0,47.6764,47.7564,47.6764,47.7564,74200.0
2012-10-23 12:50:00,59.67,59.7,59.56,59.6,107700.0,47.7484,47.7724,47.6604,47.6924,107700.0
2012-10-23 13:00:00,59.6,59.63,59.52,59.57,100100.0,47.6924,47.7164,47.6284,47.6684,100100.0
2012-10-23 13:10:00,59.57,59.63,59.46,59.49,38600.0,47.6684,47.7164,47.5804,47.6044,38600.0
2012-10-23 13:20:00,59.48,59.53,59.44,59.48,139100.0,47.5964,47.6364,47.5644,47.5964,139100.0
2012-10-23 13:30:00,59.47,59.61,59.45,59.5,177400.0,47.5884,47.7004,47.5724,47.6124,177400.0
2012-10-23 13:40:00,59.51,59.6,59.47,59.52,38200.0,47.6204,47.6924,47.5884,47.6284,38200.0
2012-10-23 13:50:00,59.52,59.71,59.5,59.69,100300.0,47.6284,47.7804,47.6124,47.7644,100300.0
2012-10-23 14:00:00,59.68,59.93,59.67,59.75,115300.0,47.7564,47.9565,47.7484,47.8124,115300.0
2012-10-23 14:10:00,59.74,59.77,59.53,59.64,53300.0,47.8044,47.8284,47.6364,47.7244,53300.0
2012-10-23 14:20:00,59.66,59.9,59.57,59.86,121600.0,47.7404,47.9325,47.6684,47.9005,121600.0
2012-10-23 14:30:00,59.87,60.0,59.81,59.95,131400.0,47.9085,48.0125,47.8604,47.9725,131400.0
2012-10-23 14:40:00,59.96,59.99,59.87,59.96,68700.0,47.9805,48.0045,47.9085,47.9805,68700.0
2012-10-23 14:50:00,59.95,60.27,59.92,60.26,231500.0,47.9725,48.2285,47.9485,48.2205,231500.0
2012-10-23 15:00:00,60.26,60.29,60.14,60.21,282900.0,48.2205,48.2445,48.1245,48.1805,282900.0
2012-10-23 15:10:00,60.19,60.27,60.07,60.26,237200.0,48.1645,48.2285,48.0685,48.2205,237200.0
2012-10-23 15:20:00,60.24,60.33,60.03,60.04,185300.0,48.2045,48.2765,48.0365,48.0445,185300.0
2012-10-23 15:30:00,60.04,60.18,60.03,60.05,184300.0,48.0445,48.1565,48.0365,48.0525,184300.0
2012-10-23 15:40:00,60.05,60.16,60.01,60.02,203600.0,48.0525,48.1405,48.0205,48.0285,203600.0
2012-10-23 15:50:00,60.01,60.1,60.01,60.02,245100.0,48.0205,48.0925,48.0205,48.0285,245100.0
2012-10-24 09:30:00,60.2,60.29,59.76,59.91,113900.0,48.1725,48.2445,47.8204,47.9405,113900.0
2012-10-24 09:40:00,59.9,60.13,59.87,60.1,70100.0,47.9325,48.1165,47.9085,48.0925,70100.0
2012-10-24 09:50:00,60.1,60.27,59.99,60.21,109400.0,48.0925,48.2285,48.0045,48.1805,109400.0
2012-10-24 10:00:00,60.23,60.26,60.0,60.1,98400.0,48.1965,48.2205,48.0125,48.0925,98400.0
2012-10-24 10:10:00,60.09,60.24,60.09,60.18,125000.0,48.0845,48.2045,48.0845,48.1565,125000.0
2012-10-24 10:20:00,60.16,60.26,60.13,60.14,77300.0,48.1405,48.2205,48.1165,48.1245,77300.0
2012-10-24 10:30:00,60.13,60.25,60.09,60.2,116700.0,48.1165,48.2125,48.0845,48.1725,116700.0
2012-10-24 10:40:00,60.2,60.25,60.18,60.23,112400.0,48.1725,48.2125,48.1565,48.1965,112400.0
2012-10-24 10:50:00,60.24,60.24,60.17,60.18,53400.0,48.2045,48.2045,48.1485,48.1565,53400.0
2012-10-24 11:00:00,60.17,60.22,60.14,60.15,98500.0,48.1485,48.1885,48.1245,48.1325,98500.0
2012-10-24 11:10:00,60.16,60.17,60.08,60.14,59100.0,48.1405,48.1485,48.0765,48.1245,59100.0
2012-10-24 11:20:00,60.14,60.22,60.1,60.2,46800.0,48.1245,48.1885,48.0925,48.1725,46800.0
2012-10-24 11:30:00,60.22,60.31,60.21,60.29,141300.0,48.1885,48.2605,48.1805,48.2445,141300.0
2012-10-24 11:40:00,60.29,60.33,60.23,60.27,57400.0,48.2445,48.2765,48.1965,48.2285,57400.0
2012-10-24 11:50:00,60.28,60.33,60.25,60.25,90800.0,48.2365,48.2765,48.2125,48.2125,90800.0
2012-10-24 12:00:00,60.26,60.33,60.24,60.28,64700.0,48.2205,48.2765,48.2045,48.2365,64700.0
2012-10-24 12:10:00,60.29,60.33,60.28,60.31,88600.0,48.2445,48.2765,48.2365,48.2605,88600.0
2012-10-24 12:20:00,60.31,60.33,60.26,60.31,121000.0,48.2605,48.2765,48.2205,48.2605,121000.0
2012-10-24 12:30:00,60.3,60.37,60.28,60.31,44300.0,48.2525,48.3086,48.2365,48.2605,44300.0
2012-10-24 12:40:00,60.31,60.39,60.28,60.35,51500.0,48.2605,48.3246,48.2365,48.2926,51500.0
2012-10-24 12:50:00,60.35,60.38,60.34,60.36,30800.0,48.2926,48.3166,48.2846,48.3006,30800.0
2012-10-24 13:00:00,60.36,60.38,60.27,60.27,17700.0,48.3006,48.3166,48.2285,48.2285,17700.0
2012-10-24 13:10:00,60.27,60.3,60.17,60.19,42700.0,48.2285,48.2525,48.1485,48.1645,42700.0
2012-10-24 13:20:00,60.17,60.22,60.17,60.21,40600.0,48.1485,48.1885,48.1485,48.1805,40600.0
2012-10-24 13:30:00,60.2,60.21,60.14,60.16,28100.0,48.1725,48.1805,48.1245,48.1405,28100.0
2012-10-24 13:40:00,60.16,60.25,60.15,60.23,58300.0,48.1405,48.2125,48.1325,48.1965,58300.0
2012-10-24 13:50:00,60.23,60.29,60.23,60.23,84800.0,48.1965,48.2445,48.1965,48.1965,84800.0
2012-10-24 14:00:00,60.23,60.29,60.2,60.25,128900.0,48.1965,48.2445,48.1725,48.2125,128900.0
2012-10-24 14:10:00,60.23,60.29,60.03,60.15,107000.0,48.1965,48.2445,48.0365,48.1325,107000.0
2012-10-24 14:20:00,60.18,60.28,60.1,60.24,65100.0,48.1565,48.2365,48.0925,48.2045,65100.0
2012-10-24 14:30:00,60.24,60.26,60.1,60.11,114500.0,48.2045,48.2205,48.0925,48.1005,114500.0
2012-10-24 14:40:00,60.1,60.12,59.98,60.06,58400.0,48.0925,48.1085,47.9965,48.0605,58400.0
2012-10-24 14:50:00,60.06,60.11,59.94,59.95,59500.0,48.0605,48.1005,47.9645,47.9725,59500.0
2012-10-24 15:00:00,59.94,60.02,59.85,59.9,99300.0,47.9645,48.0285,47.8924,47.9325,99300.0
2012-10-24 15:10:00,59.9,59.95,59.74,59.8,107700.0,47.9325,47.9725,47.8044,47.8524,107700.0
2012-10-24 15:20:00,59.8,59.83,59.68,59.83,110400.0,47.8524,47.8764,47.7564,47.8764,110400.0
2012-10-24 15:30:00,59.83,59.85,59.68,59.69,101900.0,47.8764,47.8924,47.7564,47.7644,101900.0
2012-10-24 15:40:00,59.69,59.74,59.57,59.61,172100.0,47.7644,47.8044,47.6684,47.7004,172100.0
2012-10-24 15:50:00,59.6,59.68,59.57,59.67,205400.0,47.6924,47.7564,47.6684,47.7484,205400.0
2012-10-25 09:30:00,60.29,60.47,60.07,60.07,107800.0,48.2445,48.3886,48.0685,48.0685,107800.0
2012-10-25 09:40:00,60.07,60.16,60.0,60.09,47200.0,48.0685,48.1405,48.0125,48.0845,47200.0
2012-10-25 09:50:00,60.06,60.21,60.01,60.14,44700.0,48.0605,48.1805,48.0205,48.1245,44700.0
2012-10-25 10:00:00,60.15,60.16,60.05,60.15,131300.0,48.1325,48.1405,48.0525,48.1325,131300.0
2012-10-25 10:10:00,60.13,60.28,60.13,60.27,73200.0,48.1165,48.2365,48.1165,48.2285,73200.0
2012-10-25 10:20:00,60.27,60.29,60.16,60.19,54900.0,48.2285,48.2445,48.1405,48.1645,54900.0
2012-10-25 10:30:00,60.19,60.19,60.02,60.09,71800.0,48.1645,48.1645,48.0285,48.0845,71800.0
2012-10-25 10:40:00,60.09,60.15,60.02,60.03,96300.0,48.0845,48.1325,48.0285,48.0365,96300.0
2012-10-25 10:50:00,60.03,60.2,60.0,60.15,92800.0,48.0365,48.1725,48.0125,48.1325,92800.0
2012-10-25 11:00:00,60.15,60.25,60.15,60.22,61900.0,48.1325,48.2125,48.1325,48.1885,61900.0
2012-10-25 11:10:00,60.21,60.22,60.14,60.16,101300.0,48.1805,48.1885,48.1245,48.1405,101300.0
2012-10-25 11:20:00,60.15,60.15,60.04,60.05,92400.0,48.1325,48.1325,48.0445,48.0525,92400.0
2012-10-25 11:30:00,60.06,60.11,59.9,59.94,128700.0,48.0605,48.1005,47.9325,47.9645,128700.0
2012-10-25 11:40:00,59.93,60.0,59.82,59.85,117800.0,47.9565,48.0125,47.8684,47.8924,117800.0
2012-10-25 11:50:00,59.83,59.99,59.73,59.94,137900.0,47.8764,48.0045,47.7964,47.9645,137900.0
2012-10-25 12:00:00,59.94,60.02,59.86,60.0,68300.0,47.9645,48.0285,47.9005,48.0125,68300.0
2012-10-25 12:10:00,59.99,60.0,59.86,59.9,80000.0,48.0045,48.0125,47.9005,47.9325,80000.0
2012-10-25 12:20:00,59.9,59.96,59.86,59.89,88700.0,47.9325,47.9805,47.9005,47.9245,88700.0
2012-10-25 12:30:00,59.88,59.94,59.79,59.94,60400.0,47.9165,47.9645,47.8444,47.9645,60400.0
2012-10-25 12:40:00,59.93,59.99,59.83,59.98,56000.0,47.9565,48.0045,47.8764,47.9965,56000.0
2012-10-25 12:50:00,59.99,60.18,59.92,60.15,96800.0,48.0045,48.1565,47.9485,48.1325,96800.0
2012-10-25 13:00:00,60.15,60.17,60.04,60.04,40600.0,48.1325,48.1485,48.0445,48.0445,40600.0
2012-10-25 13:10:00,60.04,60.05,59.97,60.01,55900.0,48.0445,48.0525,47.9885,48.0205,55900.0
2012-10-25 13:20:00,60.02,60.16,59.99,60.13,28000.0,48.0285,48.1405,48.0045,48.1165,28000.0
2012-10-25 13:30:00,60.13,60.14,60.05,60.1,55900.0,48.1165,48.1245,48.0525,48.0925,55900.0
2012-10-25 13:40:00,60.09,60.16,60.06,60.07,23700.0,48.0845,48.1405,48.0605,48.0685,23700.0
2012-10-25 13:50:00,60.07,60.07,59.98,60.05,54300.0,48.0685,48.0685,47.9965,48.0525,54300.0
2012-10-25 14:00:00,60.06,60.06,59.96,59.99,31300.0,48.0605,48.0605,47.9805,48.0045,31300.0
2012-10-25 14:10:00,59.99,60.0,59.88,59.94,30200.0,48.0045,48.0125,47.9165,47.9645,30200.0
2012-10-25 14:20:00,59.95,60.02,59.9,59.94,38900.0,47.9725,48.0285,47.9325,47.9645,38900.0
2012-10-25 14:30:00,59.94,60.0,59.92,59.92,25800.0,47.9645,48.0125,47.9485,47.9485,25800.0
2012-10-25 14:40:00,59.94,60.05,59.94,59.95,43200.0,47.9645,48.0525,47.9645,47.9725,43200.0
2012-10-25 14:50:00,59.95,59.95,59.79,59.79,31000.0,47.9725,47.9725,47.8444,47.8444,31000.0
2012-10-25 15:00:00,59.78,59.84,59.73,59.74,50000.0,47.8364,47.8844,47.7964,47.8044,50000.0
2012-10-25 15:10:00,59.76,59.8,59.71,59.75,51800.0,47.8204,47.8524,47.7804,47.8124,51800.0
2012-10-25 15:20:00,59.74,59.8,59.7,59.73,116500.0,47.8044,47.8524,47.7724,47.7964,116500.0
2012-10-25 15:30:00,59.73,59.86,59.73,59.86,97900.0,47.7964,47.9005,47.7964,47.9005,97900.0
2012-10-25 15:40:00,59.85,59.87,59.74,59.76,100900.0,47.8924,47.9085,47.8044,47.8204,100900.0
2012-10-25 15:50:00,59.76,59.97,59.76,59.96,161600.0,47.8204,47.9885,47.8204,47.9805,161600.0
2012-10-26 09:30:00,59.16,59.95,59.12,59.89,168800.0,47.3403,47.9725,47.3083,47.9245,168800.0
2012-10-26 09:40:00,59.89,59.98,59.76,59.86,42600.0,47.9245,47.9965,47.8204,47.9005,42600.0
2012-10-26 09:50:00,59.86,59.86,59.62,59.62,52800.0,47.9005,47.9005,47.7084,47.7084,52800.0
2012-10-26 10:00:00,59.62,59.69,59.49,59.63,40000.0,47.7084,47.7644,47.6044,47.7164,40000.0
2012-10-26 10:10:00,59.61,59.74,59.53,59.66,48300.0,47.7004,47.8044,47.6364,47.7404,48300.0
2012-10-26 10:20:00,59.66,59.68,59.6,59.66,51500.0,47.7404,47.7564,47.6924,47.7404,51500.0
2012-10-26 10:30:00,59.66,59.84,59.65,59.84,78400.0,47.7404,47.8844,47.7324,47.8844,78400.0
2012-10-26 10:40:00,59.85,59.86,59.66,59.72,61400.0,47.8924,47.9005,47.7404,47.7884,61400.0
2012-10-26 10:50:00,59.72,59.75,59.48,59.55,63700.0,47.7884,47.8124,47.5964,47.6524,63700.0
2012-10-26 11:00:00,59.54,59.55,59.4,59.4,78300.0,47.6444,47.6524,47.5324,47.5324,78300.0
2012-10-26 11:10:00,59.4,59.45,59.32,59.43,69900.0,47.5324,47.5724,47.4683,47.5564,69900.0
2012-10-26 11:20:00,59.41,59.67,59.35,59.66,101100.0,47.5404,47.7484,47.4923,47.7404,101100.0
2012-10-26 11:30:00,59.65,59.83,59.65,59.83,57500.0,47.7324,47.8764,47.7324,47.8764,57500.0
2012-10-26 11:40:00,59.83,59.85,59.57,59.57,62000.0,47.8764,47.8924,47.6684,47.6684,62000.0
2012-10-26 11:50:00,59.58,59.62,59.52,59.58,71200.0,47.6764,47.7084,47.6284,47.6764,71200.0
2012-10-26 12:00:00,59.58,59.58,59.39,59.46,81600.0,47.6764,47.6764,47.5244,47.5804,81600.0
2012-10-26 12:10:00,59.47,59.56,59.46,59.51,68700.0,47.5884,47.6604,47.5804,47.6204,68700.0
2012-10-26 12:20:00,59.51,59.65,59.45,59.65,45200.0,47.6204,47.7324,47.5724,47.7324,45200.0
2012-10-26 12:30:00,59.65,59.66,59.49,59.56,29400.0,47.7324,47.7404,47.6044,47.6604,29400.0
2012-10-26 12:40:00,59.58,59.71,59.54,59.57,35900.0,47.6764,47.7804,47.6444,47.6684,35900.0
2012-10-26 12:50:00,59.58,59.76,59.57,59.75,28100.0,47.6764,47.8204,47.6684,47.8124,28100.0
2012-10-26 13:00:00,59.76,59.79,59.71,59.75,30200.0,47.8204,47.8444,47.7804,47.8124,30200.0
2012-10-26 13:10:00,59.74,59.81,59.71,59.77,34900.0,47.8044,47.8604,47.7804,47.8284,34900.0
2012-10-26 13:20:00,59.76,59.89,59.7,59.88,55300.0,47.8204,47.9245,47.7724,47.9165,55300.0
2012-10-26 13:30:00,59.86,60.08,59.83,60.05,68000.0,47.9005,48.0765,47.8764,48.0525,68000.0
2012-10-26 13:40:00,60.05,60.15,60.02,60.06,75000.0,48.0525,48.1325,48.0285,48.0605,75000.0
2012-10-26 13:50:00,60.05,60.09,59.97,60.03,39600.0,48.0525,48.0845,47.9885,48.0365,39600.0
2012-10-26 14:00:00,60.03,60.07,59.98,60.07,42300.0,48.0365,48.0685,47.9965,48.0685,42300.0
2012-10-26 14:10:00,60.06,60.08,59.97,60.0,55200.0,48.0605,48.0765,47.9885,48.0125,55200.0
2012-10-26 14:20:00,60.0,60.03,59.96,60.0,48300.0,48.0125,48.0365,47.9805,48.0125,48300.0
2012-10-26 14:30:00,59.99,60.16,59.98,60.1,88600.0,48.0045,48.1405,47.9965,48.0925,88600.0
2012-10-26 14:40:00,60.09,60.09,59.98,60.01,73400.0,48.0845,48.0845,47.9965,48.0205,73400.0
2012-10-26 14:50:00,60.02,60.18,60.02,60.13,67000.0,48.0285,48.1565,48.0285,48.1165,67000.0
2012-10-26 15:00:00,60.11,60.18,60.1,60.16,40700.0,48.1005,48.1565,48.0925,48.1405,40700.0
2012-10-26 15:10:00,60.17,60.31,60.15,60.22,88800.0,48.1485,48.2605,48.1325,48.1885,88800.0
2012-10-26 15:20:00,60.2,60.32,60.2,60.28,48600.0,48.1725,48.2685,48.1725,48.2365,48600.0
2012-10-26 15:30:00,60.28,60.34,60.07,60.09,73600.0,48.2365,48.2846,48.0685,48.0845,73600.0
2012-10-26 15:40:00,60.1,60.15,59.96,59.96,137500.0,48.0925,48.1325,47.9805,47.9805,137500.0
2012-10-26 15:50:00,59.96,60.13,59.96,60.01,212600.0,47.9805,48.1165,47.9805,48.0205,212600.0
2012-10-31 09:30:00,60.33,60.33,59.79,59.81,87500.0,48.2765,48.2765,47.8444,47.8604,87500.0
2012-10-31 09:40:00,59.88,59.88,59.64,59.8,79300.0,47.9165,47.9165,47.7244,47.8524,79300.0
2012-10-31 09:50:00,59.79,59.85,59.62,59.62,95200.0,47.8444,47.8924,47.7084,47.7084,95200.0
2012-10-31 10:00:00,59.61,59.7,59.55,59.62,68100.0,47.7004,47.7724,47.6524,47.7084,68100.0
2012-10-31 10:10:00,59.65,59.76,59.58,59.74,50700.0,47.7324,47.8204,47.6764,47.8044,50700.0
2012-10-31 10:20:00,59.75,59.91,59.74,59.87,43900.0,47.8124,47.9405,47.8044,47.9085,43900.0
2012-10-31 10:30:00,59.84,59.87,59.77,59.83,35300.0,47.8844,47.9085,47.8284,47.8764,35300.0
2012-10-31 10:40:00,59.83,59.88,59.78,59.82,69800.0,47.8764,47.9165,47.8364,47.8684,69800.0
2012-10-31 10:50:00,59.81,59.85,59.75,59.85,49600.0,47.8604,47.8924,47.8124,47.8924,49600.0
2012-10-31 11:00:00,59.85,59.86,59.73,59.77,53800.0,47.8924,47.9005,47.7964,47.8284,53800.0
2012-10-31 11:10:00,59.77,59.82,59.77,59.81,82700.0,47.8284,47.8684,47.8284,47.8604,82700.0
2012-10-31 11:20:00,59.8,59.83,59.72,59.77,66800.0,47.8524,47.8764,47.7884,47.8284,66800.0
2012-10-31 11:30:00,59.79,59.89,59.79,59.83,40800.0,47.8444,47.9245,47.8444,47.8764,40800.0
2012-10-31 11:40:00,59.84,59.95,59.84,59.89,165400.0,47.8844,47.9725,47.8844,47.9245,165400.0
2012-10-31 11:50:00,59.9,59.99,59.88,59.91,73800.0,47.9325,48.0045,47.9165,47.9405,73800.0
2012-10-31 12:00:00,59.9,59.92,59.81,59.86,36300.0,47.9325,47.9485,47.8604,47.9005,36300.0
2012-10-31 12:10:00,59.87,59.87,59.63,59.64,58900.0,47.9085,47.9085,47.7164,47.7244,58900.0
2012-10-31 12:20:00,59.65,59.69,59.52,59.52,45900.0,47.7324,47.7644,47.6284,47.6284,45900.0
2012-10-31 12:30:00,59.52,59.63,59.48,59.59,52200.0,47.6284,47.7164,47.5964,47.6844,52200.0
2012-10-31 12:40:00,59.54,59.59,59.5,59.54,35300.0,47.6444,47.6844,47.6124,47.6444,35300.0
2012-10-31 12:50:00,59.53,59.66,59.53,59.62,36000.0,47.6364,47.7404,47.6364,47.7084,36000.0
2012-10-31 13:00:00,59.62,59.7,59.62,59.65,15300.0,47.7084,47.7724,47.7084,47.7324,15300.0
2012-10-31 13:10:00,59.64,59.79,59.64,59.78,30700.0,47.7244,47.8444,47.7244,47.8364,30700.0
2012-10-31 13:20:00,59.8,59.81,59.73,59.75,19000.0,47.8524,47.8604,47.7964,47.8124,19000.0
2012-10-31 13:30:00,59.75,59.77,59.69,59.74,15700.0,47.8124,47.8284,47.7644,47.8044,15700.0
2012-10-31 13:40:00,59.73,59.75,59.69,59.71,17400.0,47.7964,47.8124,47.7644,47.7804,17400.0
2012-10-31 13:50:00,59.72,59.78,59.72,59.75,26500.0,47.7884,47.8364,47.7884,47.8124,26500.0
2012-10-31 14:00:00,59.76,59.79,59.73,59.75,40100.0,47.8204,47.8444,47.7964,47.8124,40100.0
2012-10-31 14:10:00,59.75,59.78,59.73,59.78,24000.0,47.8124,47.8364,47.7964,47.8364,24000.0
2012-10-31 14:20:00,59.79,59.83,59.75,59.83,55300.0,47.8444,47.8764,47.8124,47.8764,55300.0
2012-10-31 14:30:00,59.81,59.86,59.8,59.83,45800.0,47.8604,47.9005,47.8524,47.8764,45800.0
2012-10-31 14:40:00,59.83,59.94,59.83,59.91,81300.0,47.8764,47.9645,47.8764,47.9405,81300.0
2012-10-31 14:50:00,59.91,59.96,59.84,59.89,58000.0,47.9405,47.9805,47.8844,47.9245,58000.0
2012-10-31 15:00:00,59.89,59.89,59.8,59.85,75400.0,47.9245,47.9245,47.8524,47.8924,75400.0
2012-10-31 15:10:00,59.86,60.18,59.83,60.11,224500.0,47.9005,48.1565,47.8764,48.1005,224500.0
2012-10-31 15:20:00,60.11,60.18,60.1,60.15,95400.0,48.1005,48.1565,48.0925,48.1325,95400.0
2012-10-31 15:30:00,60.13,60.18,60.08,60.14,70000.0,48.1165,48.1565,48.0765,48.1245,70000.0
2012-10-31 15:40:00,60.15,60.25,60.13,60.22,178900.0,48.1325,48.2125,48.1165,48.1885,178900.0
2012-10-31 15:50:00,60.22,60.24,60.17,60.17,323400.0,48.1885,48.2045,48.1485,48.1485,323400.0
2012-11-01 09:30:00,60.35,60.71,60.15,60.71,266700.0,48.2926,48.5806,48.1325,48.5806,266700.0
2012-11-01 09:40:00,60.72,60.93,60.68,60.9,99000.0,48.5886,48.7567,48.5566,48.7327,99000.0
2012-11-01 09:50:00,60.9,61.05,60.8,60.85,200300.0,48.7327,48.8527,48.6526,48.6927,200300.0
2012-11-01 10:00:00,60.87,61.1,60.86,60.93,208000.0,48.7087,48.8927,48.7007,48.7567,208000.0
2012-11-01 10:10:00,60.93,61.08,60.92,61.05,157800.0,48.7567,48.8767,48.7487,48.8527,157800.0
2012-11-01 10:20:00,61.06,61.1,60.99,61.0,84200.0,48.8607,48.8927,48.8047,48.8127,84200.0
2012-11-01 10:30:00,61.0,61.09,60.99,61.08,109400.0,48.8127,48.8847,48.8047,48.8767,109400.0
2012-11-01 10:40:00,61.08,61.23,61.07,61.13,74900.0,48.8767,48.9967,48.8687,48.9167,74900.0
2012-11-01 10:50:00,61.13,61.14,61.0,61.05,137200.0,48.9167,48.9247,48.8127,48.8527,137200.0
2012-11-01 11:00:00,61.05,61.12,61.02,61.12,129000.0,48.8527,48.9087,48.8287,48.9087,129000.0
2012-11-01 11:10:00,61.12,61.12,61.01,61.04,85400.0,48.9087,48.9087,48.8207,48.8447,85400.0
2012-11-01 11:20:00,61.04,61.14,61.04,61.1,60700.0,48.8447,48.9247,48.8447,48.8927,60700.0
2012-11-01 11:30:00,61.11,61.14,61.08,61.1,63700.0,48.9007,48.9247,48.8767,48.8927,63700.0
2012-11-01 11:40:00,61.09,61.17,61.08,61.14,93300.0,48.8847,48.9487,48.8767,48.9247,93300.0
2012-11-01 11:50:00,61.14,61.18,61.12,61.15,66300.0,48.9247,48.9567,48.9087,48.9327,66300.0
2012-11-01 12:00:00,61.16,61.19,61.12,61.17,65600.0,48.9407,48.9647,48.9087,48.9487,65600.0
2012-11-01 12:10:00,61.17,61.2,61.15,61.2,71100.0,48.9487,48.9727,48.9327,48.9727,71100.0
2012-11-01 12:20:00,61.2,61.21,61.16,61.19,83800.0,48.9727,48.9807,48.9407,48.9647,83800.0
2012-11-01 12:30:00,61.19,61.21,61.16,61.18,40400.0,48.9647,48.9807,48.9407,48.9567,40400.0
2012-11-01 12:40:00,61.19,61.21,61.15,61.2,43300.0,48.9647,48.9807,48.9327,48.9727,43300.0
2012-11-01 12:50:00,61.2,61.21,61.12,61.14,67300.0,48.9727,48.9807,48.9087,48.9247,67300.0
2012-11-01 13:00:00,61.14,61.15,61.08,61.12,51000.0,48.9247,48.9327,48.8767,48.9087,51000.0
2012-11-01 13:10:00,61.13,61.2,61.09,61.17,83200.0,48.9167,48.9727,48.8847,48.9487,83200.0
2012-11-01 13:20:00,61.17,61.18,61.07,61.13,40600.0,48.9487,48.9567,48.8687,48.9167,40600.0
2012-11-01 13:30:00,61.13,61.18,61.11,61.14,38700.0,48.9167,48.9567,48.9007,48.9247,38700.0
2012-11-01 13:40:00,61.15,61.18,61.12,61.14,42900.0,48.9327,48.9567,48.9087,48.9247,42900.0
2012-11-01 13:50:00,61.14,61.21,61.12,61.2,60000.0,48.9247,48.9807,48.9087,48.9727,60000.0
2012-11-01 14:00:00,61.2,61.21,61.15,61.18,83200.0,48.9727,48.9807,48.9327,48.9567,83200.0
2012-11-01 14:10:00,61.18,61.29,61.17,61.28,66000.0,48.9567,49.0447,48.9487,49.0367,66000.0
2012-11-01 14:20:00,61.27,61.36,61.24,61.26,63800.0,49.0287,49.1008,49.0047,49.0207,63800.0
2012-11-01 14:30:00,61.25,61.32,61.21,61.29,52500.0,49.0127,49.0688,48.9807,49.0447,52500.0
2012-11-01 14:40:00,61.3,61.33,61.28,61.29,47400.0,49.0528,49.0768,49.0367,49.0447,47400.0
2012-11-01 14:50:00,61.3,61.34,61.26,61.27,76600.0,49.0528,49.0848,49.0207,49.0287,76600.0
2012-11-01 15:00:00,61.27,61.35,61.22,61.32,69900.0,49.0287,49.0928,48.9887,49.0688,69900.0
2012-11-01 15:10:00,61.32,61.39,61.29,61.37,55900.0,49.0688,49.1248,49.0447,49.1088,55900.0
2012-11-01 15:20:00,61.37,61.39,61.22,61.25,80700.0,49.1088,49.1248,48.9887,49.0127,80700.0
2012-11-01 15:30:00,61.26,61.29,61.22,61.23,100700.0,49.0207,49.0447,48.9887,48.9967,100700.0
2012-11-01 15:40:00,61.23,61.27,61.22,61.26,167500.0,48.9967,49.0287,48.9887,49.0207,167500.0
2012-11-01 15:50:00,61.27,61.41,61.24,61.41,608300.0,49.0287,49.1408,49.0047,49.1408,608300.0
2012-11-02 09:30:00,61.5,61.83,61.38,61.7,230800.0,49.2128,49.4769,49.1168,49.3728,230800.0
2012-11-02 09:40:00,61.72,61.74,61.12,61.21,213700.0,49.3888,49.4048,48.9087,48.9807,213700.0
2012-11-02 09:50:00,61.2,61.47,61.08,61.33,145200.0,48.9727,49.1888,48.8767,49.0768,145200.0
2012-11-02 10:00:00,61.39,61.49,61.25,61.43,140200.0,49.1248,49.2048,49.0127,49.1568,140200.0
2012-11-02 10:10:00,61.43,61.47,61.33,61.47,90200.0,49.1568,49.1888,49.0768,49.1888,90200.0
2012-11-02 10:20:00,61.46,61.51,61.32,61.43,107600.0,49.1808,49.2208,49.0688,49.1568,107600.0
2012-11-02 10:30:00,61.4,61.62,61.39,61.57,53500.0,49.1328,49.3088,49.1248,49.2688,53500.0
2012-11-02 10:40:00,61.57,61.6,61.43,61.6,160700.0,49.2688,49.2928,49.1568,49.2928,160700.0
2012-11-02 10:50:00,61.6,61.62,61.42,61.46,144300.0,49.2928,49.3088,49.1488,49.1808,144300.0
2012-11-02 11:00:00,61.43,61.48,61.34,61.4,105500.0,49.1568,49.1968,49.0848,49.1328,105500.0
2012-11-02 11:10:00,61.4,61.5,61.37,61.48,108700.0,49.1328,49.2128,49.1088,49.1968,108700.0
2012-11-02 11:20:00,61.48,61.59,61.44,61.58,95600.0,49.1968,49.2848,49.1648,49.2768,95600.0
2012-11-02 11:30:00,61.58,61.68,61.55,61.66,82800.0,49.2768,49.3568,49.2528,49.3408,82800.0
2012-11-02 11:40:00,61.67,61.75,61.62,61.63,118800.0,49.3488,49.4128,49.3088,49.3168,118800.0
2012-11-02 11:50:00,61.64,61.73,61.64,61.7,83000.0,49.3248,49.3968,49.3248,49.3728,83000.0
2012-11-02 12:00:00,61.69,61.72,61.63,61.65,50600.0,49.3648,49.3888,49.3168,49.3328,50600.0
2012-11-02 12:10:00,61.66,61.69,61.58,61.69,49900.0,49.3408,49.3648,49.2768,49.3648,49900.0
2012-11-02 12:20:00,61.69,61.74,61.64,61.67,68700.0,49.3648,49.4048,49.3248,49.3488,68700.0
2012-11-02 12:30:00,61.67,61.7,61.62,61.64,67800.0,49.3488,49.3728,49.3088,49.3248,67800.0
2012-11-02 12:40:00,61.64,61.67,61.56,61.61,96400.0,49.3248,49.3488,49.2608,49.3008,96400.0
2012-11-02 12:50:00,61.6,61.6,61.53,61.57,67600.0,49.2928,49.2928,49.2368,49.2688,67600.0
2012-11-02 13:00:00,61.56,61.62,61.55,61.57,153500.0,49.2608,49.3088,49.2528,49.2688,153500.0
2012-11-02 13:10:00,61.56,61.61,61.56,61.56,44900.0,49.2608,49.3008,49.2608,49.2608,44900.0
2012-11-02 13:20:00,61.57,61.62,61.52,61.62,102100.0,49.2688,49.3088,49.2288,49.3088,102100.0
2012-11-02 13:30:00,61.61,61.74,61.61,61.68,80500.0,49.3008,49.4048,49.3008,49.3568,80500.0
2012-11-02 13:40:00,61.68,61.7,61.63,61.65,40800.0,49.3568,49.3728,49.3168,49.3328,40800.0
2012-11-02 13:50:00,61.67,61.67,61.55,61.58,95000.0,49.3488,49.3488,49.2528,49.2768,95000.0
2012-11-02 14:00:00,61.56,61.57,61.42,61.5,66500.0,49.2608,49.2688,49.1488,49.2128,66500.0
2012-11-02 14:10:00,61.51,61.56,61.49,61.49,56600.0,49.2208,49.2608,49.2048,49.2048,56600.0
2012-11-02 14:20:00,61.5,61.56,61.5,61.53,37600.0,49.2128,49.2608,49.2128,49.2368,37600.0
2012-11-02 14:30:00,61.52,61.53,61.39,61.4,106900.0,49.2288,49.2368,49.1248,49.1328,106900.0
2012-11-02 14:40:00,61.38,61.45,61.33,61.44,77700.0,49.1168,49.1728,49.0768,49.1648,77700.0
2012-11-02 14:50:00,61.44,61.52,61.44,61.5,50900.0,49.1648,49.2288,49.1648,49.2128,50900.0
2012-11-02 15:00:00,61.5,61.67,61.5,61.65,333400.0,49.2128,49.3488,49.2128,49.3328,333400.0
2012-11-02 15:10:00,61.64,61.65,61.56,61.57,127900.0,49.3248,49.3328,49.2608,49.2688,127900.0
2012-11-02 15:20:00,61.57,61.58,61.45,61.54,124200.0,49.2688,49.2768,49.1728,49.2448,124200.0
2012-11-02 15:30:00,61.53,61.53,61.34,61.43,210200.0,49.2368,49.2368,49.0848,49.1568,210200.0
2012-11-02 15:40:00,61.44,61.52,61.27,61.37,131600.0,49.1648,49.2288,49.0287,49.1088,131600.0
2012-11-02 15:50:00,61.36,61.46,61.36,61.4,284200.0,49.1008,49.1808,49.1008,49.1328,284200.0
2012-11-05 09:30:00,61.18,61.39,61.0,61.13,123500.0,48.9567,49.1248,48.8127,48.9167,123500.0
2012-11-05 09:40:00,61.13,61.13,60.65,60.68,120100.0,48.9167,48.9167,48.5326,48.5566,120100.0
2012-11-05 09:50:00,60.67,60.71,60.55,60.57,130300.0,48.5486,48.5806,48.4526,48.4686,130300.0
2012-11-05 10:00:00,60.58,60.66,60.48,60.55,101400.0,48.4766,48.5406,48.3966,48.4526,101400.0
2012-11-05 10:10:00,60.54,60.62,60.4,60.45,66100.0,48.4446,48.5086,48.3326,48.3726,66100.0
2012-11-05 10:20:00,60.45,60.64,60.45,60.6,46900.0,48.3726,48.5246,48.3726,48.4926,46900.0
2012-11-05 10:30:00,60.61,60.78,60.55,60.75,57100.0,48.5006,48.6366,48.4526,48.6126,57100.0
2012-11-05 10:40:00,60.76,60.9,60.76,60.83,94200.0,48.6206,48.7327,48.6206,48.6767,94200.0
2012-11-05 10:50:00,60.82,60.87,60.76,60.79,66100.0,48.6687,48.7087,48.6206,48.6446,66100.0
2012-11-05 11:00:00,60.79,60.85,60.73,60.82,32300.0,48.6446,48.6927,48.5966,48.6687,32300.0
2012-11-05 11:10:00,60.81,60.85,60.71,60.72,31300.0,48.6606,48.6927,48.5806,48.5886,31300.0
2012-11-05 11:20:00,60.73,60.73,60.6,60.63,57900.0,48.5966,48.5966,48.4926,48.5166,57900.0
2012-11-05 11:30:00,60.64,60.67,60.5,60.53,39200.0,48.5246,48.5486,48.4126,48.4366,39200.0
2012-11-05 11:40:00,60.55,60.57,60.47,60.49,55300.0,48.4526,48.4686,48.3886,48.4046,55300.0
2012-11-05 11:50:00,60.5,60.59,60.49,60.53,27300.0,48.4126,48.4846,48.4046,48.4366,27300.0
2012-11-05 12:00:00,60.53,60.54,60.49,60.52,34200.0,48.4366,48.4446,48.4046,48.4286,34200.0
2012-11-05 12:10:00,60.53,60.56,60.5,60.52,106300.0,48.4366,48.4606,48.4126,48.4286,106300.0
2012-11-05 12:20:00,60.52,60.55,60.49,60.55,89900.0,48.4286,48.4526,48.4046,48.4526,89900.0
2012-11-05 12:30:00,60.55,60.56,60.51,60.54,24900.0,48.4526,48.4606,48.4206,48.4446,24900.0
2012-11-05 12:40:00,60.53,60.53,60.45,60.47,43700.0,48.4366,48.4366,48.3726,48.3886,43700.0
2012-11-05 12:50:00,60.47,60.48,60.34,60.35,70700.0,48.3886,48.3966,48.2846,48.2926,70700.0
2012-11-05 13:00:00,60.33,60.39,60.33,60.38,26200.0,48.2765,48.3246,48.2765,48.3166,26200.0
2012-11-05 13:10:00,60.4,60.4,60.3,60.36,20200.0,48.3326,48.3326,48.2525,48.3006,20200.0
2012-11-05 13:20:00,60.36,60.46,60.33,60.43,22000.0,48.3006,48.3806,48.2765,48.3566,22000.0
2012-11-05 13:30:00,60.44,60.5,60.43,60.49,24000.0,48.3646,48.4126,48.3566,48.4046,24000.0
2012-11-05 13:40:00,60.48,60.53,60.46,60.49,18400.0,48.3966,48.4366,48.3806,48.4046,18400.0
2012-11-05 13:50:00,60.49,60.53,60.47,60.53,32500.0,48.4046,48.4366,48.3886,48.4366,32500.0
2012-11-05 14:00:00,60.53,60.62,60.52,60.52,37200.0,48.4366,48.5086,48.4286,48.4286,37200.0
2012-11-05 14:10:00,60.53,60.53,60.44,60.5,71600.0,48.4366,48.4366,48.3646,48.4126,71600.0
2012-11-05 14:20:00,60.49,60.55,60.47,60.53,35500.0,48.4046,48.4526,48.3886,48.4366,35500.0
2012-11-05 14:30:00,60.53,60.58,60.51,60.57,46000.0,48.4366,48.4766,48.4206,48.4686,46000.0
2012-11-05 14:40:00,60.57,60.63,60.56,60.56,52000.0,48.4686,48.5166,48.4606,48.4606,52000.0
2012-11-05 14:50:00,60.57,60.6,60.51,60.55,18600.0,48.4686,48.4926,48.4206,48.4526,18600.0
2012-11-05 15:00:00,60.54,60.62,60.54,60.58,43300.0,48.4446,48.5086,48.4446,48.4766,43300.0
2012-11-05 15:10:00,60.59,60.59,60.48,60.48,46900.0,48.4846,48.4846,48.3966,48.3966,46900.0
2012-11-05 15:20:00,60.48,60.61,60.47,60.57,122300.0,48.3966,48.5006,48.3886,48.4686,122300.0
2012-11-05 15:30:00,60.59,60.59,60.5,60.58,63700.0,48.4846,48.4846,48.4126,48.4766,63700.0
2012-11-05 15:40:00,60.58,60.74,60.58,60.68,64800.0,48.4766,48.6046,48.4766,48.5566,64800.0
2012-11-05 15:50:00,60.68,60.72,60.65,60.67,142000.0,48.5566,48.5886,48.5326,48.5486,142000.0
2012-11-06 09:30:00,60.73,60.98,60.57,60.95,58700.0,48.5966,48.7967,48.4686,48.7727,58700.0
2012-11-06 09:40:00,60.96,61.07,60.84,60.91,27800.0,48.7807,48.8687,48.6847,48.7407,27800.0
2012-11-06 09:50:00,60.92,61.15,60.8,61.02,75900.0,48.7487,48.9327,48.6526,48.8287,75900.0
2012-11-06 10:00:00,61.03,61.1,60.95,61.06,52200.0,48.8367,48.8927,48.7727,48.8607,52200.0
2012-11-06 10:10:00,61.04,61.07,61.01,61.05,54900.0,48.8447,48.8687,48.8207,48.8527,54900.0
2012-11-06 10:20:00,61.06,61.12,61.01,61.06,33200.0,48.8607,48.9087,48.8207,48.8607,33200.0
2012-11-06 10:30:00,61.06,61.08,60.98,61.06,53600.0,48.8607,48.8767,48.7967,48.8607,53600.0
2012-11-06 10:40:00,61.07,61.11,61.01,61.03,83300.0,48.8687,48.9007,48.8207,48.8367,83300.0
2012-11-06 10:50:00,61.04,61.07,60.96,61.0,42000.0,48.8447,48.8687,48.7807,48.8127,42000.0
2012-11-06 11:00:00,61.0,61.03,60.97,61.01,19500.0,48.8127,48.8367,48.7887,48.8207,19500.0
2012-11-06 11:10:00,61.01,61.02,60.97,61.0,37400.0,48.8207,48.8287,48.7887,48.8127,37400.0
2012-11-06 11:20:00,60.99,61.0,60.96,60.99,52900.0,48.8047,48.8127,48.7807,48.8047,52900.0
2012-11-06 11:30:00,61.0,61.32,60.98,61.23,64300.0,48.8127,49.0688,48.7967,48.9967,64300.0
2012-11-06 11:40:00,61.23,61.43,61.23,61.41,87700.0,48.9967,49.1568,48.9967,49.1408,87700.0
2012-11-06 11:50:00,61.43,61.45,61.21,61.22,139800.0,49.1568,49.1728,48.9807,48.9887,139800.0
2012-11-06 12:00:00,61.22,61.37,61.19,61.24,75200.0,48.9887,49.1088,48.9647,49.0047,75200.0
2012-11-06 12:10:00,61.25,61.27,61.2,61.2,25600.0,49.0127,49.0287,48.9727,48.9727,25600.0
2012-11-06 12:20:00,61.19,61.26,61.15,61.17,69000.0,48.9647,49.0207,48.9327,48.9487,69000.0
2012-11-06 12:30:00,61.18,61.21,61.16,61.2,117000.0,48.9567,48.9807,48.9407,48.9727,117000.0
2012-11-06 12:40:00,61.19,61.23,61.03,61.07,163400.0,48.9647,48.9967,48.8367,48.8687,163400.0
2012-11-06 12:50:00,61.09,61.14,61.07,61.14,22800.0,48.8847,48.9247,48.8687,48.9247,22800.0
2012-11-06 13:00:00,61.15,61.18,61.08,61.17,22300.0,48.9327,48.9567,48.8767,48.9487,22300.0
2012-11-06 13:10:00,61.17,61.2,61.07,61.1,33300.0,48.9487,48.9727,48.8687,48.8927,33300.0
2012-11-06 13:20:00,61.1,61.14,61.06,61.12,32700.0,48.8927,48.9247,48.8607,48.9087,32700.0
2012-11-06 13:30:00,61.13,61.13,61.09,61.09,48400.0,48.9167,48.9167,48.8847,48.8847,48400.0
2012-11-06 13:40:00,61.09,61.12,61.07,61.08,17800.0,48.8847,48.9087,48.8687,48.8767,17800.0
2012-11-06 13:50:00,61.08,61.11,61.04,61.05,40900.0,48.8767,48.9007,48.8447,48.8527,40900.0
2012-11-06 14:00:00,61.06,61.09,61.0,61.03,30200.0,48.8607,48.8847,48.8127,48.8367,30200.0
2012-11-06 14:10:00,61.02,61.11,60.99,61.1,83000.0,48.8287,48.9007,48.8047,48.8927,83000.0
2012-11-06 14:20:00,61.09,61.12,61.07,61.1,31200.0,48.8847,48.9087,48.8687,48.8927,31200.0
2012-11-06 14:30:00,61.1,61.13,61.08,61.12,54900.0,48.8927,48.9167,48.8767,48.9087,54900.0
2012-11-06 14:40:00,61.12,61.13,61.07,61.11,43600.0,48.9087,48.9167,48.8687,48.9007,43600.0
2012-11-06 14:50:00,61.1,61.11,61.05,61.11,139500.0,48.8927,48.9007,48.8527,48.9007,139500.0
2012-11-06 15:00:00,61.11,61.11,60.96,60.96,71000.0,48.9007,48.9007,48.7807,48.7807,71000.0
2012-11-06 15:10:00,60.95,60.97,60.89,60.9,66200.0,48.7727,48.7887,48.7247,48.7327,66200.0
2012-11-06 15:20:00,60.91,61.04,60.89,61.04,159800.0,48.7407,48.8447,48.7247,48.8447,159800.0
2012-11-06 15:30:00,61.03,61.03,60.91,60.96,61200.0,48.8367,48.8367,48.7407,48.7807,61200.0
2012-11-06 15:40:00,60.96,60.99,60.89,60.99,82000.0,48.7807,48.8047,48.7247,48.8047,82000.0
2012-11-06 15:50:00,60.99,61.09,60.96,61.08,289400.0,48.8047,48.8847,48.7807,48.8767,289400.0
2012-11-07 09:30:00,60.37,60.37,59.3,59.77,410200.0,48.3492,48.3492,47.4923,47.8687,410200.0
2012-11-07 09:40:00,59.76,60.18,59.66,60.11,127100.0,47.8607,48.197,47.7806,48.141,127100.0
2012-11-07 09:50:00,60.1,60.3,60.03,60.18,153300.0,48.133,48.2931,48.0769,48.197,153300.0
2012-11-07 10:00:00,60.18,60.21,59.87,60.03,155800.0,48.197,48.2211,47.9488,48.0769,155800.0
2012-11-07 10:10:00,60.02,60.07,59.56,59.65,137100.0,48.0689,48.1089,47.7005,47.7726,137100.0
2012-11-07 10:20:00,59.64,59.79,59.55,59.78,63900.0,47.7646,47.8847,47.6925,47.8767,63900.0
2012-11-07 10:30:00,59.76,60.05,59.69,60.03,156400.0,47.8607,48.0929,47.8046,48.0769,156400.0
2012-11-07 10:40:00,60.04,60.05,59.7,59.71,136800.0,48.0849,48.0929,47.8126,47.8206,136800.0
2012-11-07 10:50:00,59.71,59.72,59.41,59.45,79000.0,47.8206,47.8286,47.5804,47.6124,79000.0
2012-11-07 11:00:00,59.41,59.55,59.36,59.43,61700.0,47.5804,47.6925,47.5403,47.5964,61700.0
2012-11-07 11:10:00,59.44,59.54,59.41,59.47,174200.0,47.6044,47.6845,47.5804,47.6284,174200.0
2012-11-07 11:20:00,59.47,59.52,59.07,59.09,127100.0,47.6284,47.6685,47.3081,47.3241,127100.0
2012-11-07 11:30:00,59.11,59.21,58.9,59.21,72700.0,47.3401,47.4202,47.1719,47.4202,72700.0
2012-11-07 11:40:00,59.21,59.51,59.15,59.51,151600.0,47.4202,47.6604,47.3721,47.6604,151600.0
2012-11-07 11:50:00,59.49,59.56,59.44,59.54,87800.0,47.6444,47.7005,47.6044,47.6845,87800.0
2012-11-07 12:00:00,59.52,59.6,59.47,59.57,87000.0,47.6685,47.7325,47.6284,47.7085,87000.0
2012-11-07 12:10:00,59.57,59.61,59.55,59.6,62600.0,47.7085,47.7405,47.6925,47.7325,62600.0
2012-11-07 12:20:00,59.6,59.62,59.55,59.59,32500.0,47.7325,47.7485,47.6925,47.7245,32500.0
2012-11-07 12:30:00,59.57,59.62,59.51,59.56,191000.0,47.7085,47.7485,47.6604,47.7005,191000.0
2012-11-07 12:40:00,59.55,59.55,59.45,59.48,33600.0,47.6925,47.6925,47.6124,47.6364,33600.0
2012-11-07 12:50:00,59.48,59.52,59.39,59.39,21400.0,47.6364,47.6685,47.5643,47.5643,21400.0
2012-11-07 13:00:00,59.38,59.58,59.37,59.57,67400.0,47.5563,47.7165,47.5483,47.7085,67400.0
2012-11-07 13:10:00,59.6,59.61,59.42,59.42,31300.0,47.7325,47.7405,47.5884,47.5884,31300.0
2012-11-07 13:20:00,59.45,59.53,59.43,59.52,48900.0,47.6124,47.6765,47.5964,47.6685,48900.0
2012-11-07 13:30:00,59.51,59.71,59.49,59.64,57500.0,47.6604,47.8206,47.6444,47.7646,57500.0
2012-11-07 13:40:00,59.63,59.67,59.51,59.51,68900.0,47.7566,47.7886,47.6604,47.6604,68900.0
2012-11-07 13:50:00,59.5,59.62,59.5,59.54,78200.0,47.6524,47.7485,47.6524,47.6845,78200.0
2012-11-07 14:00:00,59.54,59.72,59.54,59.65,53700.0,47.6845,47.8286,47.6845,47.7726,53700.0
2012-11-07 14:10:00,59.66,59.68,59.58,59.6,117100.0,47.7806,47.7966,47.7165,47.7325,117100.0
2012-11-07 14:20:00,59.6,59.69,59.57,59.69,52300.0,47.7325,47.8046,47.7085,47.8046,52300.0
2012-11-07 14:30:00,59.69,59.7,59.57,59.63,95200.0,47.8046,47.8126,47.7085,47.7566,95200.0
2012-11-07 14:40:00,59.62,59.63,59.48,59.6,106200.0,47.7485,47.7566,47.6364,47.7325,106200.0
2012-11-07 14:50:00,59.61,59.66,59.57,59.63,85500.0,47.7405,47.7806,47.7085,47.7566,85500.0
2012-11-07 15:00:00,59.65,59.74,59.63,59.69,201400.0,47.7726,47.8447,47.7566,47.8046,201400.0
2012-11-07 15:10:00,59.69,59.78,59.69,59.73,134800.0,47.8046,47.8767,47.8046,47.8366,134800.0
2012-11-07 15:20:00,59.73,59.98,59.72,59.95,105300.0,47.8366,48.0369,47.8286,48.0128,105300.0
2012-11-07 15:30:00,59.94,60.0,59.73,59.73,155700.0,48.0048,48.0529,47.8366,47.8366,155700.0
2012-11-07 15:40:00,59.74,59.83,59.61,59.64,206000.0,47.8447,47.9167,47.7405,47.7646,206000.0
2012-11-07 15:50:00,59.64,59.75,59.38,59.41,385800.0,47.7646,47.8527,47.5563,47.5804,385800.0
2012-11-08 09:30:00,59.41,59.58,59.11,59.54,80100.0,47.5804,47.7165,47.3401,47.6845,80100.0
2012-11-08 09:40:00,59.55,59.8,59.52,59.64,115600.0,47.6925,47.8927,47.6685,47.7646,115600.0
2012-11-08 09:50:00,59.63,59.84,59.62,59.77,68300.0,47.7566,47.9247,47.7485,47.8687,68300.0
2012-11-08 10:00:00,59.78,59.84,59.42,59.42,153700.0,47.8767,47.9247,47.5884,47.5884,153700.0
2012-11-08 10:10:00,59.41,59.5,59.08,59.1,96300.0,47.5804,47.6524,47.3161,47.3321,96300.0
2012-11-08 10:20:00,59.1,59.15,58.98,59.04,98700.0,47.3321,47.3721,47.236,47.284,98700.0
2012-11-08 10:30:00,59.04,59.13,58.9,59.1,124100.0,47.284,47.3561,47.1719,47.3321,124100.0
2012-11-08 10:40:00,59.11,59.12,58.91,58.94,202400.0,47.3401,47.3481,47.1799,47.2039,202400.0
2012-11-08 10:50:00,58.94,59.02,58.83,58.95,160600.0,47.2039,47.268,47.1158,47.212,160600.0
2012-11-08 11:00:00,58.95,59.11,58.88,59.08,59700.0,47.212,47.3401,47.1559,47.3161,59700.0
2012-11-08 11:10:00,59.08,59.09,58.95,58.99,77000.0,47.3161,47.3241,47.212,47.244,77000.0
2012-11-08 11:20:00,58.99,59.11,58.95,59.03,83700.0,47.244,47.3401,47.212,47.276,83700.0
2012-11-08 11:30:00,59.04,59.11,58.94,59.02,113200.0,47.284,47.3401,47.2039,47.268,113200.0
2012-11-08 11:40:00,59.01,59.05,58.95,59.05,58900.0,47.26,47.292,47.212,47.292,58900.0
2012-11-08 11:50:00,59.04,59.13,59.0,59.12,39600.0,47.284,47.3561,47.252,47.3481,39600.0
2012-11-08 12:00:00,59.12,59.12,59.03,59.04,39300.0,47.3481,47.3481,47.276,47.284,39300.0
2012-11-08 12:10:00,59.04,59.05,58.89,59.01,105900.0,47.284,47.292,47.1639,47.26,105900.0
2012-11-08 12:20:00,59.0,59.16,59.0,59.09,21200.0,47.252,47.3801,47.252,47.3241,21200.0
2012-11-08 12:30:00,59.1,59.12,58.9,59.01,40200.0,47.3321,47.3481,47.1719,47.26,40200.0
2012-11-08 12:40:00,59.01,59.12,58.59,58.69,257800.0,47.26,47.3481,46.9236,47.0037,257800.0
2012-11-08 12:50:00,58.69,58.74,58.4,58.42,268700.0,47.0037,47.0438,46.7715,46.7875,268700.0
2012-11-08 13:00:00,58.43,58.59,58.37,58.46,156600.0,46.7955,46.9236,46.7474,46.8195,156600.0
2012-11-08 13:10:00,58.47,58.49,58.18,58.2,161000.0,46.8275,46.8435,46.5953,46.6113,161000.0
2012-11-08 13:20:00,58.21,58.25,57.69,57.7,299800.0,46.6193,46.6513,46.2028,46.2109,299800.0
2012-11-08 13:30:00,57.7,57.93,57.55,57.93,300300.0,46.2109,46.3951,46.0907,46.3951,300300.0
2012-11-08 13:40:00,57.92,58.14,57.85,58.14,296000.0,46.387,46.5632,46.331,46.5632,296000.0
2012-11-08 13:50:00,58.15,58.55,58.13,58.54,232500.0,46.5713,46.8916,46.5552,46.8836,232500.0
2012-11-08 14:00:00,58.54,58.55,58.4,58.51,149600.0,46.8836,46.8916,46.7715,46.8596,149600.0
2012-11-08 14:10:00,58.51,58.64,58.48,58.53,208500.0,46.8596,46.9637,46.8355,46.8756,208500.0
2012-11-08 14:20:00,58.53,58.73,58.52,58.71,230700.0,46.8756,47.0358,46.8676,47.0197,230700.0
2012-11-08 14:30:00,58.71,58.76,58.6,58.66,150900.0,47.0197,47.0598,46.9316,46.9797,150900.0
2012-11-08 14:40:00,58.66,58.73,58.64,58.73,80700.0,46.9797,47.0358,46.9637,47.0358,80700.0
2012-11-08 14:50:00,58.73,58.78,58.65,58.65,86000.0,47.0358,47.0758,46.9717,46.9717,86000.0
2012-11-08 15:00:00,58.66,58.8,58.65,58.69,190500.0,46.9797,47.0918,46.9717,47.0037,190500.0
2012-11-08 15:10:00,58.7,58.77,58.6,58.66,120200.0,47.0117,47.0678,46.9316,46.9797,120200.0
2012-11-08 15:20:00,58.67,58.72,58.58,58.63,122200.0,46.9877,47.0278,46.9156,46.9557,122200.0
2012-11-08 15:30:00,58.65,58.66,58.52,58.56,133400.0,46.9717,46.9797,46.8676,46.8996,133400.0
2012-11-08 15:40:00,58.57,58.6,58.46,58.46,177500.0,46.9076,46.9316,46.8195,46.8195,177500.0
2012-11-08 15:50:00,58.46,58.6,58.29,58.29,359600.0,46.8195,46.9316,46.6834,46.6834,359600.0
2012-11-09 09:30:00,58.04,58.46,57.81,58.38,150500.0,46.4832,46.8195,46.299,46.7555,150500.0
2012-11-09 09:40:00,58.38,58.66,58.37,58.45,78300.0,46.7555,46.9797,46.7474,46.8115,78300.0
2012-11-09 09:50:00,58.43,58.49,58.31,58.41,68400.0,46.7955,46.8435,46.6994,46.7795,68400.0
2012-11-09 10:00:00,58.4,58.68,58.4,58.64,89100.0,46.7715,46.9957,46.7715,46.9637,89100.0
2012-11-09 10:10:00,58.64,58.76,58.56,58.59,124100.0,46.9637,47.0598,46.8996,46.9236,124100.0
2012-11-09 10:20:00,58.61,58.88,58.6,58.63,83000.0,46.9397,47.1559,46.9316,46.9557,83000.0
2012-11-09 10:30:00,58.61,58.64,58.22,58.23,104700.0,46.9397,46.9637,46.6273,46.6353,104700.0
2012-11-09 10:40:00,58.23,58.7,58.23,58.53,102600.0,46.6353,47.0117,46.6353,46.8756,102600.0
2012-11-09 10:50:00,58.51,58.55,58.47,58.52,64600.0,46.8596,46.8916,46.8275,46.8676,64600.0
2012-11-09 11:00:00,58.52,58.83,58.51,58.78,94900.0,46.8676,47.1158,46.8596,47.0758,94900.0
2012-11-09 11:10:00,58.77,58.85,58.75,58.83,47100.0,47.0678,47.1319,47.0518,47.1158,47100.0
2012-11-09 11:20:00,58.82,58.83,58.54,58.61,61200.0,47.1078,47.1158,46.8836,46.9397,61200.0
2012-11-09 11:30:00,58.62,58.75,58.54,58.71,45100.0,46.9477,47.0518,46.8836,47.0197,45100.0
2012-11-09 11:40:00,58.72,58.75,58.65,58.72,28800.0,47.0278,47.0518,46.9717,47.0278,28800.0
2012-11-09 11:50:00,58.72,58.77,58.66,58.73,110800.0,47.0278,47.0678,46.9797,47.0358,110800.0
2012-11-09 12:00:00,58.75,58.88,58.73,58.86,52600.0,47.0518,47.1559,47.0358,47.1399,52600.0
2012-11-09 12:10:00,58.87,58.98,58.8,58.96,70600.0,47.1479,47.236,47.0918,47.22,70600.0
2012-11-09 12:20:00,58.95,59.03,58.93,59.02,43800.0,47.212,47.276,47.1959,47.268,43800.0
2012-11-09 12:30:00,59.03,59.05,58.9,58.93,71300.0,47.276,47.292,47.1719,47.1959,71300.0
2012-11-09 12:40:00,58.93,58.95,58.85,58.9,18100.0,47.1959,47.212,47.1319,47.1719,18100.0
2012-11-09 12:50:00,58.91,58.92,58.82,58.84,21700.0,47.1799,47.1879,47.1078,47.1239,21700.0
2012-11-09 13:00:00,58.84,58.92,58.79,58.89,44400.0,47.1239,47.1879,47.0838,47.1639,44400.0
2012-11-09 13:10:00,58.89,58.9,58.54,58.75,70900.0,47.1639,47.1719,46.8836,47.0518,70900.0
2012-11-09 13:20:00,58.75,58.76,58.34,58.34,43200.0,47.0518,47.0598,46.7234,46.7234,43200.0
2012-11-09 13:30:00,58.36,58.45,58.34,58.37,86100.0,46.7394,46.8115,46.7234,46.7474,86100.0
2012-11-09 13:40:00,58.35,58.46,58.3,58.38,104700.0,46.7314,46.8195,46.6914,46.7555,104700.0
2012-11-09 13:50:00,58.39,58.55,58.39,58.51,55600.0,46.7635,46.8916,46.7635,46.8596,55600.0
2012-11-09 14:00:00,58.52,58.53,58.43,58.47,42700.0,46.8676,46.8756,46.7955,46.8275,42700.0
2012-11-09 14:10:00,58.47,58.71,58.42,58.61,78100.0,46.8275,47.0197,46.7875,46.9397,78100.0
2012-11-09 14:20:00,58.63,58.66,58.59,58.65,18100.0,46.9557,46.9797,46.9236,46.9717,18100.0
2012-11-09 14:30:00,58.67,58.8,58.63,58.66,40800.0,46.9877,47.0918,46.9557,46.9797,40800.0
2012-11-09 14:40:00,58.66,58.68,58.54,58.55,27500.0,46.9797,46.9957,46.8836,46.8916,27500.0
2012-11-09 14:50:00,58.55,58.56,58.43,58.47,33300.0,46.8916,46.8996,46.7955,46.8275,33300.0
2012-11-09 15:00:00,58.47,58.48,58.32,58.37,46800.0,46.8275,46.8355,46.7074,46.7474,46800.0
2012-11-09 15:10:00,58.4,58.46,58.34,58.37,76000.0,46.7715,46.8195,46.7234,46.7474,76000.0
2012-11-09 15:20:00,58.37,58.47,58.35,58.47,58700.0,46.7474,46.8275,46.7314,46.8275,58700.0
2012-11-09 15:30:00,58.47,58.47,58.3,58.33,64700.0,46.8275,46.8275,46.6914,46.7154,64700.0
2012-11-09 15:40:00,58.32,58.57,58.31,58.51,74200.0,46.7074,46.9076,46.6994,46.8596,74200.0
2012-11-09 15:50:00,58.5,58.53,58.36,58.38,273200.0,46.8516,46.8756,46.7394,46.7555,273200.0
2012-11-12 09:30:00,58.47,58.49,58.03,58.24,60400.0,46.8275,46.8435,46.4751,46.6433,60400.0
2012-11-12 09:40:00,58.23,58.31,58.07,58.24,44300.0,46.6353,46.6994,46.5072,46.6433,44300.0
2012-11-12 09:50:00,58.24,58.33,58.13,58.14,80300.0,46.6433,46.7154,46.5552,46.5632,80300.0
2012-11-12 10:00:00,58.14,58.18,58.07,58.08,83100.0,46.5632,46.5953,46.5072,46.5152,83100.0
2012-11-12 10:10:00,58.08,58.08,57.8,57.85,85700.0,46.5152,46.5152,46.2909,46.331,85700.0
2012-11-12 10:20:00,57.86,57.86,57.77,57.79,144500.0,46.339,46.339,46.2669,46.2829,144500.0
2012-11-12 10:30:00,57.79,57.8,57.73,57.77,37600.0,46.2829,46.2909,46.2349,46.2669,37600.0
2012-11-12 10:40:00,57.77,57.8,57.66,57.67,42900.0,46.2669,46.2909,46.1788,46.1868,42900.0
2012-11-12 10:50:00,57.68,57.7,57.63,57.64,28800.0,46.1948,46.2109,46.1548,46.1628,28800.0
2012-11-12 11:00:00,57.64,57.68,57.61,57.64,39500.0,46.1628,46.1948,46.1388,46.1628,39500.0
2012-11-12 11:10:00,57.64,57.69,57.58,57.6,48800.0,46.1628,46.2028,46.1147,46.1308,48800.0
2012-11-12 11:20:00,57.61,57.68,57.59,57.67,64400.0,46.1388,46.1948,46.1228,46.1868,64400.0
2012-11-12 11:30:00,57.67,57.68,57.59,57.59,26200.0,46.1868,46.1948,46.1228,46.1228,26200.0
2012-11-12 11:40:00,57.6,57.6,57.53,57.57,34000.0,46.1308,46.1308,46.0747,46.1067,34000.0
2012-11-12 11:50:00,57.57,57.63,57.56,57.63,62900.0,46.1067,46.1548,46.0987,46.1548,62900.0
2012-11-12 12:00:00,57.63,57.73,57.63,57.71,57800.0,46.1548,46.2349,46.1548,46.2189,57800.0
2012-11-12 12:10:00,57.71,57.72,57.62,57.67,28600.0,46.2189,46.2269,46.1468,46.1868,28600.0
2012-11-12 12:20:00,57.68,57.72,57.62,57.65,36400.0,46.1948,46.2269,46.1468,46.1708,36400.0
2012-11-12 12:30:00,57.65,57.73,57.63,57.7,52700.0,46.1708,46.2349,46.1548,46.2109,52700.0
2012-11-12 12:40:00,57.7,57.73,57.64,57.64,38400.0,46.2109,46.2349,46.1628,46.1628,38400.0
2012-11-12 12:50:00,57.65,57.65,57.56,57.6,30900.0,46.1708,46.1708,46.0987,46.1308,30900.0
2012-11-12 13:00:00,57.6,57.66,57.58,57.65,47800.0,46.1308,46.1788,46.1147,46.1708,47800.0
2012-11-12 13:10:00,57.65,57.71,57.64,57.67,80300.0,46.1708,46.2189,46.1628,46.1868,80300.0
2012-11-12 13:20:00,57.67,57.75,57.65,57.75,54100.0,46.1868,46.2509,46.1708,46.2509,54100.0
2012-11-12 13:30:00,57.75,57.81,57.66,57.81,50100.0,46.2509,46.299,46.1788,46.299,50100.0
2012-11-12 13:40:00,57.8,57.84,57.75,57.81,40800.0,46.2909,46.323,46.2509,46.299,40800.0
2012-11-12 13:50:00,57.81,57.86,57.81,57.86,17200.0,46.299,46.339,46.299,46.339,17200.0
2012-11-12 14:00:00,57.86,57.86,57.77,57.81,26000.0,46.339,46.339,46.2669,46.299,26000.0
2012-11-12 14:10:00,57.81,57.91,57.8,57.89,42600.0,46.299,46.379,46.2909,46.363,42600.0
2012-11-12 14:20:00,57.89,57.93,57.87,57.92,25600.0,46.363,46.3951,46.347,46.387,25600.0
2012-11-12 14:30:00,57.9,57.92,57.79,57.79,35700.0,46.371,46.387,46.2829,46.2829,35700.0
2012-11-12 14:40:00,57.79,57.87,57.75,57.8,46300.0,46.2829,46.347,46.2509,46.2909,46300.0
2012-11-12 14:50:00,57.8,57.89,57.8,57.83,27200.0,46.2909,46.363,46.2909,46.315,27200.0
2012-11-12 15:00:00,57.83,57.91,57.8,57.84,53800.0,46.315,46.379,46.2909,46.323,53800.0
2012-11-12 15:10:00,57.84,57.86,57.71,57.75,49700.0,46.323,46.339,46.2189,46.2509,49700.0
2012-11-12 15:20:00,57.74,57.81,57.73,57.78,46500.0,46.2429,46.299,46.2349,46.2749,46500.0
2012-11-12 15:30:00,57.78,57.81,57.72,57.8,74400.0,46.2749,46.299,46.2269,46.2909,74400.0
2012-11-12 15:40:00,57.8,57.9,57.79,57.83,108500.0,46.2909,46.371,46.2829,46.315,108500.0
2012-11-12 15:50:00,57.83,57.9,57.79,57.82,173600.0,46.315,46.371,46.2829,46.307,173600.0
2012-11-13 09:30:00,57.83,57.83,57.3,57.5,97100.0,46.315,46.315,45.8905,46.0507,97100.0
2012-11-13 09:40:00,57.5,57.55,57.38,57.4,72600.0,46.0507,46.0907,45.9546,45.9706,72600.0
2012-11-13 09:50:00,57.42,57.42,57.2,57.29,255800.0,45.9866,45.9866,45.8104,45.8825,255800.0
2012-11-13 10:00:00,57.28,57.32,57.03,57.32,163300.0,45.8745,45.9065,45.6743,45.9065,163300.0
2012-11-13 10:10:00,57.34,57.6,57.34,57.42,120800.0,45.9225,46.1308,45.9225,45.9866,120800.0
2012-11-13 10:20:00,57.41,57.5,57.37,57.37,59900.0,45.9786,46.0507,45.9466,45.9466,59900.0
2012-11-13 10:30:00,57.37,57.4,57.26,57.28,56600.0,45.9466,45.9706,45.8585,45.8745,56600.0
2012-11-13 10:40:00,57.28,57.37,57.22,57.35,48200.0,45.8745,45.9466,45.8264,45.9305,48200.0
2012-11-13 10:50:00,57.35,57.78,57.26,57.78,100300.0,45.9305,46.2749,45.8585,46.2749,100300.0
2012-11-13 11:00:00,57.8,58.06,57.77,58.06,73800.0,46.2909,46.4992,46.2669,46.4992,73800.0
2012-11-13 11:10:00,58.07,58.09,57.9,57.91,50300.0,46.5072,46.5232,46.371,46.379,50300.0
2012-11-13 11:20:00,57.93,57.96,57.86,57.88,38400.0,46.3951,46.4191,46.339,46.355,38400.0
2012-11-13 11:30:00,57.88,57.94,57.81,57.82,30400.0,46.355,46.4031,46.299,46.307,30400.0
2012-11-13 11:40:00,57.83,57.83,57.76,57.78,30900.0,46.315,46.315,46.2589,46.2749,30900.0
2012-11-13 11:50:00,57.78,57.91,57.75,57.9,55800.0,46.2749,46.379,46.2509,46.371,55800.0
2012-11-13 12:00:00,57.91,57.97,57.85,57.86,104400.0,46.379,46.4271,46.331,46.339,104400.0
2012-11-13 12:10:00,57.86,58.0,57.85,57.89,70000.0,46.339,46.4511,46.331,46.363,70000.0
2012-11-13 12:20:00,57.89,57.91,57.71,57.73,34000.0,46.363,46.379,46.2189,46.2349,34000.0
2012-11-13 12:30:00,57.73,57.75,57.66,57.75,37400.0,46.2349,46.2509,46.1788,46.2509,37400.0
2012-11-13 12:40:00,57.76,57.8,57.67,57.76,21600.0,46.2589,46.2909,46.1868,46.2589,21600.0
2012-11-13 12:50:00,57.76,57.83,57.74,57.83,33800.0,46.2589,46.315,46.2429,46.315,33800.0
2012-11-13 13:00:00,57.82,57.9,57.79,57.83,40700.0,46.307,46.371,46.2829,46.315,40700.0
2012-11-13 13:10:00,57.83,57.93,57.77,57.89,34700.0,46.315,46.3951,46.2669,46.363,34700.0
2012-11-13 13:20:00,57.9,57.91,57.79,57.83,24900.0,46.371,46.379,46.2829,46.315,24900.0
2012-11-13 13:30:00,57.83,57.87,57.71,57.73,21500.0,46.315,46.347,46.2189,46.2349,21500.0
2012-11-13 13:40:00,57.73,57.77,57.72,57.73,21300.0,46.2349,46.2669,46.2269,46.2349,21300.0
2012-11-13 13:50:00,57.74,57.86,57.73,57.86,38900.0,46.2429,46.339,46.2349,46.339,38900.0
2012-11-13 14:00:00,57.86,57.91,57.78,57.82,43800.0,46.339,46.379,46.2749,46.307,43800.0
2012-11-13 14:10:00,57.83,57.91,57.79,57.85,32300.0,46.315,46.379,46.2829,46.331,32300.0
2012-11-13 14:20:00,57.84,57.88,57.8,57.85,29400.0,46.323,46.355,46.2909,46.331,29400.0
2012-11-13 14:30:00,57.85,57.85,57.71,57.75,45100.0,46.331,46.331,46.2189,46.2509,45100.0
2012-11-13 14:40:00,57.75,57.79,57.7,57.75,55900.0,46.2509,46.2829,46.2109,46.2509,55900.0
2012-11-13 14:50:00,57.75,57.85,57.74,57.79,62900.0,46.2509,46.331,46.2429,46.2829,62900.0
2012-11-13 15:00:00,57.79,57.82,57.71,57.72,71600.0,46.2829,46.307,46.2189,46.2269,71600.0
2012-11-13 15:10:00,57.71,57.72,57.47,57.49,110900.0,46.2189,46.2269,46.0267,46.0427,110900.0
2012-11-13 15:20:00,57.48,57.48,57.35,57.45,94700.0,46.0347,46.0347,45.9305,46.0106,94700.0
2012-11-13 15:30:00,57.44,57.5,57.39,57.45,61000.0,46.0026,46.0507,45.9626,46.0106,61000.0
2012-11-13 15:40:00,57.45,57.46,57.34,57.38,118800.0,46.0106,46.0186,45.9225,45.9546,118800.0
2012-11-13 15:50:00,57.37,57.41,57.31,57.32,188100.0,45.9466,45.9786,45.8985,45.9065,188100.0
2012-11-14 09:30:00,57.52,57.61,57.31,57.47,35100.0,46.0667,46.1388,45.8985,46.0267,35100.0
2012-11-14 09:40:00,57.41,57.58,57.34,57.5,73600.0,45.9786,46.1147,45.9225,46.0507,73600.0
2012-11-14 09:50:00,57.5,57.55,57.23,57.35,67000.0,46.0507,46.0907,45.8344,45.9305,67000.0
2012-11-14 10:00:00,57.35,57.5,57.35,57.45,63700.0,45.9305,46.0507,45.9305,46.0106,63700.0
2012-11-14 10:10:00,57.46,57.51,57.2,57.23,76100.0,46.0186,46.0587,45.8104,45.8344,76100.0
2012-11-14 10:20:00,57.23,57.24,57.15,57.18,112800.0,45.8344,45.8424,45.7704,45.7944,112800.0
2012-11-14 10:30:00,57.18,57.2,57.05,57.1,68100.0,45.7944,45.8104,45.6903,45.7303,68100.0
2012-11-14 10:40:00,57.09,57.09,56.87,56.91,64500.0,45.7223,45.7223,45.5461,45.5782,64500.0
2012-11-14 10:50:00,56.9,56.91,56.73,56.82,62100.0,45.5701,45.5782,45.434,45.5061,62100.0
2012-11-14 11:00:00,56.82,56.94,56.75,56.91,31600.0,45.5061,45.6022,45.45,45.5782,31600.0
2012-11-14 11:10:00,56.9,56.99,56.85,56.97,34900.0,45.5701,45.6422,45.5301,45.6262,34900.0
2012-11-14 11:20:00,56.95,56.97,56.87,56.93,36700.0,45.6102,45.6262,45.5461,45.5942,36700.0
2012-11-14 11:30:00,56.94,56.94,56.74,56.79,34800.0,45.6022,45.6022,45.442,45.4821,34800.0
2012-11-14 11:40:00,56.79,56.86,56.78,56.86,44700.0,45.4821,45.5381,45.474,45.5381,44700.0
2012-11-14 11:50:00,56.87,56.88,56.81,56.86,15300.0,45.5461,45.5541,45.4981,45.5381,15300.0
2012-11-14 12:00:00,56.86,56.91,56.84,56.89,31500.0,45.5381,45.5782,45.5221,45.5621,31500.0
2012-11-14 12:10:00,56.88,56.89,56.78,56.79,33600.0,45.5541,45.5621,45.474,45.4821,33600.0
2012-11-14 12:20:00,56.77,56.83,56.72,56.83,28500.0,45.466,45.5141,45.426,45.5141,28500.0
2012-11-14 12:30:00,56.83,56.85,56.6,56.6,90000.0,45.5141,45.5301,45.3299,45.3299,90000.0
2012-11-14 12:40:00,56.59,56.63,56.51,56.6,54400.0,45.3219,45.3539,45.2578,45.3299,54400.0
2012-11-14 12:50:00,56.61,56.65,56.52,56.52,25400.0,45.3379,45.3699,45.2658,45.2658,25400.0
2012-11-14 13:00:00,56.53,56.56,56.49,56.54,39000.0,45.2738,45.2978,45.2418,45.2818,39000.0
2012-11-14 13:10:00,56.54,56.65,56.54,56.62,37100.0,45.2818,45.3699,45.2818,45.3459,37100.0
2012-11-14 13:20:00,56.63,56.72,56.58,56.64,79600.0,45.3539,45.426,45.3139,45.3619,79600.0
2012-11-14 13:30:00,56.63,56.78,56.53,56.78,113200.0,45.3539,45.474,45.2738,45.474,113200.0
2012-11-14 13:40:00,56.76,56.83,56.67,56.73,62700.0,45.458,45.5141,45.3859,45.434,62700.0
2012-11-14 13:50:00,56.75,56.82,56.69,56.82,38700.0,45.45,45.5061,45.402,45.5061,38700.0
2012-11-14 14:00:00,56.82,56.89,56.72,56.76,70400.0,45.5061,45.5621,45.426,45.458,70400.0
2012-11-14 14:10:00,56.73,56.74,56.5,56.52,34300.0,45.434,45.442,45.2498,45.2658,34300.0
2012-11-14 14:20:00,56.53,56.62,56.48,56.6,34900.0,45.2738,45.3459,45.2338,45.3299,34900.0
2012-11-14 14:30:00,56.61,56.61,56.47,56.5,43400.0,45.3379,45.3379,45.2258,45.2498,43400.0
2012-11-14 14:40:00,56.5,56.59,56.44,56.54,60600.0,45.2498,45.3219,45.2017,45.2818,60600.0
2012-11-14 14:50:00,56.54,56.68,56.53,56.63,57500.0,45.2818,45.394,45.2738,45.3539,57500.0
2012-11-14 15:00:00,56.63,56.63,56.27,56.34,109700.0,45.3539,45.3539,45.0656,45.1217,109700.0
2012-11-14 15:10:00,56.34,56.4,56.22,56.23,126700.0,45.1217,45.1697,45.0255,45.0336,126700.0
2012-11-14 15:20:00,56.24,56.29,56.1,56.22,181900.0,45.0416,45.0816,44.9294,45.0255,181900.0
2012-11-14 15:30:00,56.23,56.38,56.18,56.33,152400.0,45.0336,45.1537,44.9935,45.1136,152400.0
2012-11-14 15:40:00,56.31,56.32,56.05,56.1,209500.0,45.0976,45.1056,44.8894,44.9294,209500.0
2012-11-14 15:50:00,56.09,56.15,55.98,56.13,403900.0,44.9214,44.9695,44.8333,44.9535,403900.0
2012-11-15 09:30:00,55.7,55.8,55.39,55.45,411100.0,44.6091,44.6892,44.3608,44.4089,411100.0
2012-11-15 09:40:00,55.46,55.53,54.95,55.06,497000.0,44.4169,44.4729,44.0084,44.0965,497000.0
2012-11-15 09:50:00,55.05,55.05,54.71,54.78,497700.0,44.0885,44.0885,43.8162,43.8723,497700.0
2012-11-15 10:00:00,54.78,55.37,54.69,55.25,395200.0,43.8723,44.3448,43.8002,44.2487,395200.0
2012-11-15 10:10:00,55.24,55.4,55.07,55.39,198200.0,44.2407,44.3688,44.1045,44.3608,198200.0
2012-11-15 10:20:00,55.37,55.4,55.25,55.35,214000.0,44.3448,44.3688,44.2487,44.3288,214000.0
2012-11-15 10:30:00,55.35,55.48,55.26,55.27,219200.0,44.3288,44.4329,44.2567,44.2647,219200.0
2012-11-15 10:40:00,55.28,55.34,55.22,55.27,172800.0,44.2727,44.3208,44.2247,44.2647,172800.0
2012-11-15 10:50:00,55.27,55.37,54.98,55.0,166700.0,44.2647,44.3448,44.0325,44.0485,166700.0
2012-11-15 11:00:00,54.99,55.04,54.84,54.93,142700.0,44.0405,44.0805,43.9203,43.9924,142700.0
2012-11-15 11:10:00,54.91,54.97,54.71,54.71,108000.0,43.9764,44.0244,43.8162,43.8162,108000.0
2012-11-15 11:20:00,54.72,54.94,54.71,54.79,81200.0,43.8242,44.0004,43.8162,43.8803,81200.0
2012-11-15 11:30:00,54.82,54.97,54.79,54.96,96400.0,43.9043,44.0244,43.8803,44.0164,96400.0
2012-11-15 11:40:00,54.95,55.02,54.84,54.89,92200.0,44.0084,44.0645,43.9203,43.9604,92200.0
2012-11-15 11:50:00,54.88,55.04,54.86,55.01,50800.0,43.9524,44.0805,43.9364,44.0565,50800.0
2012-11-15 12:00:00,55.01,55.02,54.91,55.0,129500.0,44.0565,44.0645,43.9764,44.0485,129500.0
2012-11-15 12:10:00,55.0,55.21,54.98,55.21,135100.0,44.0485,44.2167,44.0325,44.2167,135100.0
2012-11-15 12:20:00,55.2,55.2,54.96,55.08,49400.0,44.2087,44.2087,44.0164,44.1125,49400.0
2012-11-15 12:30:00,55.08,55.11,55.0,55.1,62300.0,44.1125,44.1366,44.0485,44.1286,62300.0
2012-11-15 12:40:00,55.1,55.12,55.0,55.1,46900.0,44.1286,44.1446,44.0485,44.1286,46900.0
2012-11-15 12:50:00,55.1,55.11,55.01,55.07,39500.0,44.1286,44.1366,44.0565,44.1045,39500.0
2012-11-15 13:00:00,55.09,55.17,55.02,55.15,51000.0,44.1206,44.1846,44.0645,44.1686,51000.0
2012-11-15 13:10:00,55.14,55.21,55.02,55.1,61600.0,44.1606,44.2167,44.0645,44.1286,61600.0
2012-11-15 13:20:00,55.1,55.28,55.09,55.22,73800.0,44.1286,44.2727,44.1206,44.2247,73800.0
2012-11-15 13:30:00,55.23,55.33,55.21,55.33,53900.0,44.2327,44.3128,44.2167,44.3128,53900.0
2012-11-15 13:40:00,55.32,55.38,55.28,55.29,65700.0,44.3048,44.3528,44.2727,44.2807,65700.0
2012-11-15 13:50:00,55.29,55.46,55.27,55.42,142900.0,44.2807,44.4169,44.2647,44.3848,142900.0
2012-11-15 14:00:00,55.42,55.43,55.23,55.25,59000.0,44.3848,44.3929,44.2327,44.2487,59000.0
2012-11-15 14:10:00,55.25,55.32,55.1,55.14,87600.0,44.2487,44.3048,44.1286,44.1606,87600.0
2012-11-15 14:20:00,55.14,55.26,55.08,55.11,88200.0,44.1606,44.2567,44.1125,44.1366,88200.0
2012-11-15 14:30:00,55.14,55.15,54.98,55.0,77100.0,44.1606,44.1686,44.0325,44.0485,77100.0
2012-11-15 14:40:00,55.0,55.06,54.95,54.96,104100.0,44.0485,44.0965,44.0084,44.0164,104100.0
2012-11-15 14:50:00,54.96,55.01,54.94,54.96,119200.0,44.0164,44.0565,44.0004,44.0164,119200.0
2012-11-15 15:00:00,54.98,54.98,54.72,54.76,305600.0,44.0325,44.0325,43.8242,43.8563,305600.0
2012-11-15 15:10:00,54.76,54.8,54.7,54.73,241300.0,43.8563,43.8883,43.8082,43.8322,241300.0
2012-11-15 15:20:00,54.73,54.78,54.61,54.62,309600.0,43.8322,43.8723,43.7361,43.7441,309600.0
2012-11-15 15:30:00,54.61,54.62,54.45,54.59,333200.0,43.7361,43.7441,43.608,43.7201,333200.0
2012-11-15 15:40:00,54.59,54.94,54.59,54.78,321300.0,43.7201,44.0004,43.7201,43.8723,321300.0
2012-11-15 15:50:00,54.79,54.81,54.71,54.76,458300.0,43.8803,43.8963,43.8162,43.8563,458300.0
2012-11-16 09:30:00,54.78,55.7,54.78,55.65,899900.0,43.8723,44.6091,43.8723,44.569,899900.0
2012-11-16 09:40:00,55.65,55.66,55.16,55.21,151000.0,44.569,44.5771,44.1766,44.2167,151000.0
2012-11-16 09:50:00,55.23,55.35,55.11,55.16,146600.0,44.2327,44.3288,44.1366,44.1766,146600.0
2012-11-16 10:00:00,55.16,55.35,55.16,55.32,231200.0,44.1766,44.3288,44.1766,44.3048,231200.0
2012-11-16 10:10:00,55.33,55.5,55.2,55.43,84200.0,44.3128,44.4489,44.2087,44.3929,84200.0
2012-11-16 10:20:00,55.41,55.48,55.3,55.38,91000.0,44.3768,44.4329,44.2887,44.3528,91000.0
2012-11-16 10:30:00,55.37,55.59,55.37,55.54,119900.0,44.3448,44.521,44.3448,44.4809,119900.0
2012-11-16 10:40:00,55.54,55.58,55.46,55.55,148700.0,44.4809,44.513,44.4169,44.489,148700.0
2012-11-16 10:50:00,55.54,55.56,55.45,55.47,82900.0,44.4809,44.497,44.4089,44.4249,82900.0
2012-11-16 11:00:00,55.47,55.57,55.4,55.53,96900.0,44.4249,44.505,44.3688,44.4729,96900.0
2012-11-16 11:10:00,55.51,55.54,55.32,55.47,177500.0,44.4569,44.4809,44.3048,44.4249,177500.0
2012-11-16 11:20:00,55.46,55.56,55.44,55.54,148200.0,44.4169,44.497,44.4009,44.4809,148200.0
2012-11-16 11:30:00,55.54,55.56,55.43,55.54,108800.0,44.4809,44.497,44.3929,44.4809,108800.0
2012-11-16 11:40:00,55.54,55.9,55.5,55.86,151900.0,44.4809,44.7693,44.4489,44.7372,151900.0
2012-11-16 11:50:00,55.86,55.97,55.84,55.9,113200.0,44.7372,44.8253,44.7212,44.7693,113200.0
2012-11-16 12:00:00,55.91,56.1,55.87,56.0,219800.0,44.7773,44.9294,44.7452,44.8494,219800.0
2012-11-16 12:10:00,55.99,56.07,55.83,55.88,51000.0,44.8413,44.9054,44.7132,44.7532,51000.0
2012-11-16 12:20:00,55.86,55.99,55.79,55.92,54500.0,44.7372,44.8413,44.6812,44.7853,54500.0
2012-11-16 12:30:00,55.92,56.0,55.89,55.93,48100.0,44.7853,44.8494,44.7613,44.7933,48100.0
2012-11-16 12:40:00,55.93,55.96,55.83,55.86,40200.0,44.7933,44.8173,44.7132,44.7372,40200.0
2012-11-16 12:50:00,55.86,55.86,55.7,55.72,35500.0,44.7372,44.7372,44.6091,44.6251,35500.0
2012-11-16 13:00:00,55.72,55.76,55.71,55.76,31200.0,44.6251,44.6571,44.6171,44.6571,31200.0
2012-11-16 13:10:00,55.76,55.76,55.5,55.53,79600.0,44.6571,44.6571,44.4489,44.4729,79600.0
2012-11-16 13:20:00,55.52,55.67,55.5,55.63,20000.0,44.4649,44.5851,44.4489,44.553,20000.0
2012-11-16 13:30:00,55.63,55.68,55.51,55.54,20300.0,44.553,44.5931,44.4569,44.4809,20300.0
2012-11-16 13:40:00,55.55,55.59,55.5,55.57,40700.0,44.489,44.521,44.4489,44.505,40700.0
2012-11-16 13:50:00,55.56,55.67,55.55,55.61,29800.0,44.497,44.5851,44.489,44.537,29800.0
2012-11-16 14:00:00,55.61,55.62,55.52,55.55,107100.0,44.537,44.545,44.4649,44.489,107100.0
2012-11-16 14:10:00,55.55,55.58,55.44,55.49,75900.0,44.489,44.513,44.4009,44.4409,75900.0
2012-11-16 14:20:00,55.49,55.51,55.41,55.41,85900.0,44.4409,44.4569,44.3768,44.3768,85900.0
2012-11-16 14:30:00,55.42,55.45,55.34,55.42,103500.0,44.3848,44.4089,44.3208,44.3848,103500.0
2012-11-16 14:40:00,55.43,55.48,55.38,55.43,50200.0,44.3929,44.4329,44.3528,44.3929,50200.0
2012-11-16 14:50:00,55.43,55.52,55.4,55.51,46700.0,44.3929,44.4649,44.3688,44.4569,46700.0
2012-11-16 15:00:00,55.51,55.53,55.4,55.53,39100.0,44.4569,44.4729,44.3688,44.4729,39100.0
2012-11-16 15:10:00,55.54,55.57,55.42,55.54,48600.0,44.4809,44.505,44.3848,44.4809,48600.0
2012-11-16 15:20:00,55.54,55.65,55.54,55.63,69200.0,44.4809,44.569,44.4809,44.553,69200.0
2012-11-16 15:30:00,55.62,55.76,55.6,55.73,96100.0,44.545,44.6571,44.529,44.6331,96100.0
2012-11-16 15:40:00,55.73,55.81,55.61,55.64,169000.0,44.6331,44.6972,44.537,44.561,169000.0
2012-11-16 15:50:00,55.63,55.77,55.62,55.72,402900.0,44.553,44.6652,44.545,44.6251,402900.0
2012-11-19 09:30:00,56.25,57.11,56.13,57.03,248600.0,45.0496,45.7383,44.9535,45.6743,248600.0
2012-11-19 09:40:00,57.04,57.09,56.85,56.97,137100.0,45.6823,45.7223,45.5301,45.6262,137100.0
2012-11-19 09:50:00,56.98,57.15,56.98,57.02,82600.0,45.6342,45.7704,45.6342,45.6663,82600.0
2012-11-19 10:00:00,57.05,57.16,56.97,57.02,88000.0,45.6903,45.7784,45.6262,45.6663,88000.0
2012-11-19 10:10:00,57.0,57.37,56.99,57.36,152200.0,45.6502,45.9466,45.6422,45.9386,152200.0
2012-11-19 10:20:00,57.35,57.52,57.25,57.33,122800.0,45.9305,46.0667,45.8505,45.9145,122800.0
2012-11-19 10:30:00,57.34,57.49,57.29,57.46,96400.0,45.9225,46.0427,45.8825,46.0186,96400.0
2012-11-19 10:40:00,57.44,57.65,57.4,57.65,101900.0,46.0026,46.1708,45.9706,46.1708,101900.0
2012-11-19 10:50:00,57.65,57.65,57.46,57.57,145400.0,46.1708,46.1708,46.0186,46.1067,145400.0
2012-11-19 11:00:00,57.57,57.64,57.5,57.57,76700.0,46.1067,46.1628,46.0507,46.1067,76700.0
2012-11-19 11:10:00,57.58,57.73,57.55,57.73,99300.0,46.1147,46.2349,46.0907,46.2349,99300.0
2012-11-19 11:20:00,57.73,57.86,57.73,57.86,90200.0,46.2349,46.339,46.2349,46.339,90200.0
2012-11-19 11:30:00,57.87,57.89,57.75,57.88,69000.0,46.347,46.363,46.2509,46.355,69000.0
2012-11-19 11:40:00,57.88,57.95,57.87,57.94,112700.0,46.355,46.4111,46.347,46.4031,112700.0
2012-11-19 11:50:00,57.93,57.97,57.85,57.93,131500.0,46.3951,46.4271,46.331,46.3951,131500.0
2012-11-19 12:00:00,57.94,57.99,57.89,57.97,77500.0,46.4031,46.4431,46.363,46.4271,77500.0
2012-11-19 12:10:00,57.98,58.08,57.95,58.0,66700.0,46.4351,46.5152,46.4111,46.4511,66700.0
2012-11-19 12:20:00,58.01,58.06,57.91,57.95,110100.0,46.4591,46.4992,46.379,46.4111,110100.0
2012-11-19 12:30:00,57.95,58.01,57.93,57.95,61900.0,46.4111,46.4591,46.3951,46.4111,61900.0
2012-11-19 12:40:00,57.95,57.95,57.87,57.89,83300.0,46.4111,46.4111,46.347,46.363,83300.0
2012-11-19 12:50:00,57.89,57.96,57.86,57.92,81800.0,46.363,46.4191,46.339,46.387,81800.0
2012-11-19 13:00:00,57.92,57.95,57.84,57.84,51800.0,46.387,46.4111,46.323,46.323,51800.0
2012-11-19 13:10:00,57.84,57.85,57.73,57.73,39200.0,46.323,46.331,46.2349,46.2349,39200.0
2012-11-19 13:20:00,57.73,57.76,57.7,57.72,56700.0,46.2349,46.2589,46.2109,46.2269,56700.0
2012-11-19 13:30:00,57.73,57.83,57.72,57.8,47500.0,46.2349,46.315,46.2269,46.2909,47500.0
2012-11-19 13:40:00,57.79,57.81,57.72,57.76,63500.0,46.2829,46.299,46.2269,46.2589,63500.0
2012-11-19 13:50:00,57.76,57.79,57.74,57.75,48500.0,46.2589,46.2829,46.2429,46.2509,48500.0
2012-11-19 14:00:00,57.76,57.84,57.75,57.82,69300.0,46.2589,46.323,46.2509,46.307,69300.0
2012-11-19 14:10:00,57.84,57.86,57.75,57.78,87000.0,46.323,46.339,46.2509,46.2749,87000.0
2012-11-19 14:20:00,57.79,57.82,57.77,57.81,55800.0,46.2829,46.307,46.2669,46.299,55800.0
2012-11-19 14:30:00,57.8,57.83,57.76,57.81,70300.0,46.2909,46.315,46.2589,46.299,70300.0
2012-11-19 14:40:00,57.81,57.97,57.8,57.92,85100.0,46.299,46.4271,46.2909,46.387,85100.0
2012-11-19 14:50:00,57.94,57.97,57.88,57.91,99100.0,46.4031,46.4271,46.355,46.379,99100.0
2012-11-19 15:00:00,57.91,57.91,57.84,57.86,89900.0,46.379,46.379,46.323,46.339,89900.0
2012-11-19 15:10:00,57.86,57.98,57.85,57.94,100500.0,46.339,46.4351,46.331,46.4031,100500.0
2012-11-19 15:20:00,57.95,58.0,57.93,57.98,164800.0,46.4111,46.4511,46.3951,46.4351,164800.0
2012-11-19 15:30:00,57.98,58.01,57.95,58.0,148700.0,46.4351,46.4591,46.4111,46.4511,148700.0
2012-11-19 15:40:00,58.0,58.07,57.98,58.01,338000.0,46.4511,46.5072,46.4351,46.4591,338000.0
2012-11-19 15:50:00,58.01,58.12,58.0,58.12,423300.0,46.4591,46.5472,46.4511,46.5472,423300.0
2012-11-20 09:30:00,58.05,58.17,57.79,57.92,125000.0,46.4912,46.5873,46.2829,46.387,125000.0
2012-11-20 09:40:00,57.91,57.95,57.7,57.79,140000.0,46.379,46.4111,46.2109,46.2829,140000.0
2012-11-20 09:50:00,57.79,58.13,57.76,58.13,104100.0,46.2829,46.5552,46.2589,46.5552,104100.0
2012-11-20 10:00:00,58.12,58.27,58.07,58.2,116700.0,46.5472,46.6674,46.5072,46.6113,116700.0
2012-11-20 10:10:00,58.2,58.36,58.17,58.36,61000.0,46.6113,46.7394,46.5873,46.7394,61000.0
2012-11-20 10:20:00,58.37,58.39,58.27,58.29,73300.0,46.7474,46.7635,46.6674,46.6834,73300.0
2012-11-20 10:30:00,58.3,58.47,58.3,58.45,71000.0,46.6914,46.8275,46.6914,46.8115,71000.0
2012-11-20 10:40:00,58.45,58.48,58.35,58.44,78400.0,46.8115,46.8355,46.7314,46.8035,78400.0
2012-11-20 10:50:00,58.44,58.47,58.28,58.28,70200.0,46.8035,46.8275,46.6754,46.6754,70200.0
2012-11-20 11:00:00,58.27,58.33,58.15,58.25,53500.0,46.6674,46.7154,46.5713,46.6513,53500.0
2012-11-20 11:10:00,58.26,58.37,58.25,58.36,24200.0,46.6593,46.7474,46.6513,46.7394,24200.0
2012-11-20 11:20:00,58.37,58.45,58.35,58.44,49300.0,46.7474,46.8115,46.7314,46.8035,49300.0
2012-11-20 11:30:00,58.45,58.47,58.29,58.29,41700.0,46.8115,46.8275,46.6834,46.6834,41700.0
2012-11-20 11:40:00,58.3,58.38,58.28,58.36,24300.0,46.6914,46.7555,46.6754,46.7394,24300.0
2012-11-20 11:50:00,58.36,58.49,58.33,58.49,43700.0,46.7394,46.8435,46.7154,46.8435,43700.0
2012-11-20 12:00:00,58.48,58.57,58.48,58.56,58600.0,46.8355,46.9076,46.8355,46.8996,58600.0
2012-11-20 12:10:00,58.55,58.66,58.55,58.61,64600.0,46.8916,46.9797,46.8916,46.9397,64600.0
2012-11-20 12:20:00,58.6,58.69,58.53,58.55,54500.0,46.9316,47.0037,46.8756,46.8916,54500.0
2012-11-20 12:30:00,58.54,58.54,58.39,58.41,81900.0,46.8836,46.8836,46.7635,46.7795,81900.0
2012-11-20 12:40:00,58.41,58.46,58.41,58.44,23700.0,46.7795,46.8195,46.7795,46.8035,23700.0
2012-11-20 12:50:00,58.44,58.44,58.37,58.38,39000.0,46.8035,46.8035,46.7474,46.7555,39000.0
2012-11-20 13:00:00,58.38,58.39,58.23,58.23,68000.0,46.7555,46.7635,46.6353,46.6353,68000.0
2012-11-20 13:10:00,58.23,58.23,57.97,58.11,127500.0,46.6353,46.6353,46.4271,46.5392,127500.0
2012-11-20 13:20:00,58.12,58.15,57.9,57.9,54800.0,46.5472,46.5713,46.371,46.371,54800.0
2012-11-20 13:30:00,57.9,58.12,57.88,58.1,52400.0,46.371,46.5472,46.355,46.5312,52400.0
2012-11-20 13:40:00,58.1,58.13,58.0,58.09,30200.0,46.5312,46.5552,46.4511,46.5232,30200.0
2012-11-20 13:50:00,58.09,58.18,58.06,58.13,19700.0,46.5232,46.5953,46.4992,46.5552,19700.0
2012-11-20 14:00:00,58.13,58.15,58.07,58.14,26300.0,46.5552,46.5713,46.5072,46.5632,26300.0
2012-11-20 14:10:00,58.13,58.24,58.13,58.2,37000.0,46.5552,46.6433,46.5552,46.6113,37000.0
2012-11-20 14:20:00,58.19,58.27,58.14,58.22,34600.0,46.6033,46.6674,46.5632,46.6273,34600.0
2012-11-20 14:30:00,58.21,58.22,58.15,58.17,52500.0,46.6193,46.6273,46.5713,46.5873,52500.0
2012-11-20 14:40:00,58.17,58.27,58.15,58.23,34400.0,46.5873,46.6674,46.5713,46.6353,34400.0
2012-11-20 14:50:00,58.23,58.29,58.21,58.28,75400.0,46.6353,46.6834,46.6193,46.6754,75400.0
2012-11-20 15:00:00,58.29,58.37,58.25,58.37,60900.0,46.6834,46.7474,46.6513,46.7474,60900.0
2012-11-20 15:10:00,58.37,58.42,58.35,58.42,73100.0,46.7474,46.7875,46.7314,46.7875,73100.0
2012-11-20 15:20:00,58.42,58.44,58.34,58.4,62800.0,46.7875,46.8035,46.7234,46.7715,62800.0
2012-11-20 15:30:00,58.4,58.48,58.39,58.4,79200.0,46.7715,46.8355,46.7635,46.7715,79200.0
2012-11-20 15:40:00,58.4,58.44,58.35,58.42,125500.0,46.7715,46.8035,46.7314,46.7875,125500.0
2012-11-20 15:50:00,58.42,58.49,58.41,58.48,229000.0,46.7875,46.8435,46.7795,46.8355,229000.0
2012-11-21 09:30:00,58.75,58.82,58.49,58.52,69700.0,47.0518,47.1078,46.8435,46.8676,69700.0
2012-11-21 09:40:00,58.55,58.55,58.28,58.34,69600.0,46.8916,46.8916,46.6754,46.7234,69600.0
2012-11-21 09:50:00,58.34,58.39,58.29,58.34,35800.0,46.7234,46.7635,46.6834,46.7234,35800.0
2012-11-21 10:00:00,58.32,58.37,58.09,58.1,59600.0,46.7074,46.7474,46.5232,46.5312,59600.0
2012-11-21 10:10:00,58.1,58.23,58.1,58.21,30900.0,46.5312,46.6353,46.5312,46.6193,30900.0
2012-11-21 10:20:00,58.19,58.23,58.1,58.12,37100.0,46.6033,46.6353,46.5312,46.5472,37100.0
2012-11-21 10:30:00,58.12,58.19,58.1,58.12,36700.0,46.5472,46.6033,46.5312,46.5472,36700.0
2012-11-21 10:40:00,58.11,58.18,58.08,58.1,34500.0,46.5392,46.5953,46.5152,46.5312,34500.0
2012-11-21 10:50:00,58.09,58.16,58.06,58.12,33700.0,46.5232,46.5793,46.4992,46.5472,33700.0
2012-11-21 11:00:00,58.13,58.18,58.1,58.16,31600.0,46.5552,46.5953,46.5312,46.5793,31600.0
2012-11-21 11:10:00,58.14,58.16,58.11,58.13,24600.0,46.5632,46.5793,46.5392,46.5552,24600.0
2012-11-21 11:20:00,58.12,58.13,57.99,58.03,53800.0,46.5472,46.5552,46.4431,46.4751,53800.0
2012-11-21 11:30:00,58.03,58.05,57.98,58.02,21800.0,46.4751,46.4912,46.4351,46.4671,21800.0
2012-11-21 11:40:00,58.01,58.07,58.01,58.02,51900.0,46.4591,46.5072,46.4591,46.4671,51900.0
2012-11-21 11:50:00,58.03,58.07,58.01,58.05,35500.0,46.4751,46.5072,46.4591,46.4912,35500.0
2012-11-21 12:00:00,58.05,58.08,58.02,58.03,13900.0,46.4912,46.5152,46.4671,46.4751,13900.0
2012-11-21 12:10:00,58.03,58.09,58.03,58.05,22200.0,46.4751,46.5232,46.4751,46.4912,22200.0
2012-11-21 12:20:00,58.06,58.19,58.05,58.19,19100.0,46.4992,46.6033,46.4912,46.6033,19100.0
2012-11-21 12:30:00,58.19,58.2,58.17,58.19,16000.0,46.6033,46.6113,46.5873,46.6033,16000.0
2012-11-21 12:40:00,58.19,58.27,58.18,58.23,18900.0,46.6033,46.6674,46.5953,46.6353,18900.0
2012-11-21 12:50:00,58.22,58.26,58.21,58.24,11400.0,46.6273,46.6593,46.6193,46.6433,11400.0
2012-11-21 13:00:00,58.25,58.26,58.23,58.24,11300.0,46.6513,46.6593,46.6353,46.6433,11300.0
2012-11-21 13:10:00,58.25,58.29,58.23,58.23,7200.0,46.6513,46.6834,46.6353,46.6353,7200.0
2012-11-21 13:20:00,58.23,58.24,58.2,58.2,12300.0,46.6353,46.6433,46.6113,46.6113,12300.0
2012-11-21 13:30:00,58.21,58.28,58.21,58.28,10700.0,46.6193,46.6754,46.6193,46.6754,10700.0
2012-11-21 13:40:00,58.28,58.28,58.23,58.26,11300.0,46.6754,46.6754,46.6353,46.6593,11300.0
2012-11-21 13:50:00,58.26,58.28,58.25,58.27,10700.0,46.6593,46.6754,46.6513,46.6674,10700.0
2012-11-21 14:00:00,58.27,58.3,58.25,58.3,22200.0,46.6674,46.6914,46.6513,46.6914,22200.0
2012-11-21 14:10:00,58.3,58.32,58.25,58.27,71000.0,46.6914,46.7074,46.6513,46.6674,71000.0
2012-11-21 14:20:00,58.28,58.28,58.21,58.26,19900.0,46.6754,46.6754,46.6193,46.6593,19900.0
2012-11-21 14:30:00,58.27,58.29,58.24,58.28,11800.0,46.6674,46.6834,46.6433,46.6754,11800.0
2012-11-21 14:40:00,58.27,58.28,58.25,58.26,16500.0,46.6674,46.6754,46.6513,46.6593,16500.0
2012-11-21 14:50:00,58.26,58.26,58.23,58.25,28800.0,46.6593,46.6593,46.6353,46.6513,28800.0
2012-11-21 15:00:00,58.25,58.3,58.24,58.29,36800.0,46.6513,46.6914,46.6433,46.6834,36800.0
2012-11-21 15:10:00,58.29,58.3,58.26,58.29,31000.0,46.6834,46.6914,46.6593,46.6834,31000.0
2012-11-21 15:20:00,58.28,58.29,58.19,58.21,57000.0,46.6754,46.6834,46.6033,46.6193,57000.0
2012-11-21 15:30:00,58.21,58.24,58.2,58.21,38400.0,46.6193,46.6433,46.6113,46.6193,38400.0
2012-11-21 15:40:00,58.22,58.27,58.21,58.24,63600.0,46.6273,46.6674,46.6193,46.6433,63600.0
2012-11-21 15:50:00,58.24,58.31,58.19,58.3,106900.0,46.6433,46.6994,46.6033,46.6914,106900.0
2012-11-23 09:30:00,58.66,58.84,58.5,58.5,38400.0,46.9797,47.1239,46.8516,46.8516,38400.0
2012-11-23 09:40:00,58.53,58.55,58.5,58.53,41700.0,46.8756,46.8916,46.8516,46.8756,41700.0
2012-11-23 09:50:00,58.53,58.59,58.5,58.59,24300.0,46.8756,46.9236,46.8516,46.9236,24300.0
2012-11-23 10:00:00,58.61,58.68,58.56,58.59,26100.0,46.9397,46.9957,46.8996,46.9236,26100.0
2012-11-23 10:10:00,58.6,58.65,58.5,58.53,30200.0,46.9316,46.9717,46.8516,46.8756,30200.0
2012-11-23 10:20:00,58.54,58.62,58.54,58.59,23900.0,46.8836,46.9477,46.8836,46.9236,23900.0
2012-11-23 10:30:00,58.58,58.72,58.58,58.69,36700.0,46.9156,47.0278,46.9156,47.0037,36700.0
2012-11-23 10:40:00,58.69,58.75,58.67,58.72,26600.0,47.0037,47.0518,46.9877,47.0278,26600.0
2012-11-23 10:50:00,58.73,58.74,58.67,58.69,31600.0,47.0358,47.0438,46.9877,47.0037,31600.0
2012-11-23 11:00:00,58.69,58.74,58.65,58.72,31400.0,47.0037,47.0438,46.9717,47.0278,31400.0
2012-11-23 11:10:00,58.72,58.73,58.63,58.67,47500.0,47.0278,47.0358,46.9557,46.9877,47500.0
2012-11-23 11:20:00,58.65,58.72,58.65,58.71,28100.0,46.9717,47.0278,46.9717,47.0197,28100.0
2012-11-23 11:30:00,58.72,58.75,58.62,58.62,28400.0,47.0278,47.0518,46.9477,46.9477,28400.0
2012-11-23 11:40:00,58.64,58.64,58.58,58.6,16500.0,46.9637,46.9637,46.9156,46.9316,16500.0
2012-11-23 11:50:00,58.61,58.64,58.58,58.61,16800.0,46.9397,46.9637,46.9156,46.9397,16800.0
2012-11-23 12:00:00,58.62,58.65,58.55,58.55,25300.0,46.9477,46.9717,46.8916,46.8916,25300.0
2012-11-23 12:10:00,58.55,58.6,58.54,58.56,27400.0,46.8916,46.9316,46.8836,46.8996,27400.0
2012-11-23 12:20:00,58.55,58.62,58.55,58.6,39100.0,46.8916,46.9477,46.8916,46.9316,39100.0
2012-11-23 12:30:00,58.61,58.63,58.57,58.6,44200.0,46.9397,46.9557,46.9076,46.9316,44200.0
2012-11-23 12:40:00,58.6,58.64,58.56,58.64,63700.0,46.9316,46.9637,46.8996,46.9637,63700.0
2012-11-23 12:50:00,58.64,58.97,58.64,58.95,119100.0,46.9637,47.228,46.9637,47.212,119100.0
2012-11-26 09:30:00,58.47,58.55,58.3,58.54,145700.0,46.8275,46.8916,46.6914,46.8836,145700.0
2012-11-26 09:40:00,58.51,58.67,58.49,58.57,62000.0,46.8596,46.9877,46.8435,46.9076,62000.0
2012-11-26 09:50:00,58.56,58.65,58.51,58.57,100100.0,46.8996,46.9717,46.8596,46.9076,100100.0
2012-11-26 10:00:00,58.58,58.72,58.53,58.67,50600.0,46.9156,47.0278,46.8756,46.9877,50600.0
2012-11-26 10:10:00,58.67,58.7,58.59,58.69,25700.0,46.9877,47.0117,46.9236,47.0037,25700.0
2012-11-26 10:20:00,58.69,58.7,58.58,58.6,31500.0,47.0037,47.0117,46.9156,46.9316,31500.0
2012-11-26 10:30:00,58.59,58.65,58.59,58.6,31900.0,46.9236,46.9717,46.9236,46.9316,31900.0
2012-11-26 10:40:00,58.61,58.65,58.57,58.6,63500.0,46.9397,46.9717,46.9076,46.9316,63500.0
2012-11-26 10:50:00,58.6,58.64,58.56,58.6,62200.0,46.9316,46.9637,46.8996,46.9316,62200.0
2012-11-26 11:00:00,58.6,58.62,58.5,58.52,55600.0,46.9316,46.9477,46.8516,46.8676,55600.0
2012-11-26 11:10:00,58.52,58.63,58.49,58.59,55600.0,46.8676,46.9557,46.8435,46.9236,55600.0
2012-11-26 11:20:00,58.58,58.64,58.55,58.6,74700.0,46.9156,46.9637,46.8916,46.9316,74700.0
2012-11-26 11:30:00,58.6,58.68,58.59,58.66,30600.0,46.9316,46.9957,46.9236,46.9797,30600.0
2012-11-26 11:40:00,58.65,58.72,58.64,58.71,28600.0,46.9717,47.0278,46.9637,47.0197,28600.0
2012-11-26 11:50:00,58.72,58.75,58.65,58.69,52700.0,47.0278,47.0518,46.9717,47.0037,52700.0
2012-11-26 12:00:00,58.68,58.7,58.65,58.67,23900.0,46.9957,47.0117,46.9717,46.9877,23900.0
2012-11-26 12:10:00,58.68,58.68,58.65,58.66,18300.0,46.9957,46.9957,46.9717,46.9797,18300.0
2012-11-26 12:20:00,58.67,58.68,58.57,58.57,16200.0,46.9877,46.9957,46.9076,46.9076,16200.0
2012-11-26 12:30:00,58.59,58.63,58.51,58.62,27600.0,46.9236,46.9557,46.8596,46.9477,27600.0
2012-11-26 12:40:00,58.62,58.67,58.57,58.66,17500.0,46.9477,46.9877,46.9076,46.9797,17500.0
2012-11-26 12:50:00,58.65,58.69,58.64,58.66,12800.0,46.9717,47.0037,46.9637,46.9797,12800.0
2012-11-26 13:00:00,58.67,58.72,58.66,58.7,28000.0,46.9877,47.0278,46.9797,47.0117,28000.0
2012-11-26 13:10:00,58.71,58.77,58.67,58.76,38400.0,47.0197,47.0678,46.9877,47.0598,38400.0
2012-11-26 13:20:00,58.77,58.79,58.74,58.76,35200.0,47.0678,47.0838,47.0438,47.0598,35200.0
2012-11-26 13:30:00,58.76,58.82,58.75,58.78,49600.0,47.0598,47.1078,47.0518,47.0758,49600.0
2012-11-26 13:40:00,58.78,58.79,58.61,58.64,36200.0,47.0758,47.0838,46.9397,46.9637,36200.0
2012-11-26 13:50:00,58.64,58.7,58.63,58.66,26400.0,46.9637,47.0117,46.9557,46.9797,26400.0
2012-11-26 14:00:00,58.65,58.66,58.59,58.63,29100.0,46.9717,46.9797,46.9236,46.9557,29100.0
2012-11-26 14:10:00,58.64,58.65,58.6,58.63,39300.0,46.9637,46.9717,46.9316,46.9557,39300.0
2012-11-26 14:20:00,58.62,58.64,58.55,58.57,32500.0,46.9477,46.9637,46.8916,46.9076,32500.0
2012-11-26 14:30:00,58.58,58.6,58.52,58.54,29900.0,46.9156,46.9316,46.8676,46.8836,29900.0
2012-11-26 14:40:00,58.54,58.56,58.5,58.53,40200.0,46.8836,46.8996,46.8516,46.8756,40200.0
2012-11-26 14:50:00,58.54,58.6,58.51,58.53,52200.0,46.8836,46.9316,46.8596,46.8756,52200.0
2012-11-26 15:00:00,58.53,58.56,58.47,58.47,49400.0,46.8756,46.8996,46.8275,46.8275,49400.0
2012-11-26 15:10:00,58.48,58.49,58.39,58.4,43900.0,46.8355,46.8435,46.7635,46.7715,43900.0
2012-11-26 15:20:00,58.41,58.5,58.39,58.47,41600.0,46.7795,46.8516,46.7635,46.8275,41600.0
2012-11-26 15:30:00,58.48,58.54,58.42,58.54,56000.0,46.8355,46.8836,46.7875,46.8836,56000.0
2012-11-26 15:40:00,58.53,58.6,58.52,58.57,99900.0,46.8756,46.9316,46.8676,46.9076,99900.0
2012-11-26 15:50:00,58.57,58.66,58.52,58.66,199000.0,46.9076,46.9797,46.8676,46.9797,199000.0
2012-11-27 09:30:00,57.91,58.16,57.6,57.95,255900.0,46.379,46.5793,46.1308,46.4111,255900.0
2012-11-27 09:40:00,57.94,58.02,57.71,58.02,157200.0,46.4031,46.4671,46.2189,46.4671,157200.0
2012-11-27 09:50:00,58.04,58.08,57.89,58.04,65400.0,46.4832,46.5152,46.363,46.4832,65400.0
2012-11-27 10:00:00,58.04,58.07,57.77,57.78,73800.0,46.4832,46.5072,46.2669,46.2749,73800.0
2012-11-27 10:10:00,57.81,57.86,57.54,57.54,112300.0,46.299,46.339,46.0827,46.0827,112300.0
2012-11-27 10:20:00,57.56,57.6,57.35,57.39,89700.0,46.0987,46.1308,45.9305,45.9626,89700.0
2012-11-27 10:30:00,57.38,57.46,57.2,57.35,124000.0,45.9546,46.0186,45.8104,45.9305,124000.0
2012-11-27 10:40:00,57.36,57.53,57.36,57.44,57600.0,45.9386,46.0747,45.9386,46.0026,57600.0
2012-11-27 10:50:00,57.44,57.57,57.35,57.48,58800.0,46.0026,46.1067,45.9305,46.0347,58800.0
2012-11-27 11:00:00,57.47,57.53,57.45,57.49,69300.0,46.0267,46.0747,46.0106,46.0427,69300.0
2012-11-27 11:10:00,57.49,57.52,57.42,57.43,125200.0,46.0427,46.0667,45.9866,45.9946,125200.0
2012-11-27 11:20:00,57.43,57.53,57.42,57.51,80300.0,45.9946,46.0747,45.9866,46.0587,80300.0
2012-11-27 11:30:00,57.5,57.56,57.43,57.55,62400.0,46.0507,46.0987,45.9946,46.0907,62400.0
2012-11-27 11:40:00,57.55,57.58,57.43,57.57,88900.0,46.0907,46.1147,45.9946,46.1067,88900.0
2012-11-27 11:50:00,57.58,57.83,57.57,57.83,114300.0,46.1147,46.315,46.1067,46.315,114300.0
2012-11-27 12:00:00,57.83,57.88,57.78,57.87,56500.0,46.315,46.355,46.2749,46.347,56500.0
2012-11-27 12:10:00,57.87,57.88,57.73,57.84,67400.0,46.347,46.355,46.2349,46.323,67400.0
2012-11-27 12:20:00,57.84,57.93,57.83,57.91,49800.0,46.323,46.3951,46.315,46.379,49800.0
2012-11-27 12:30:00,57.91,57.92,57.8,57.83,71900.0,46.379,46.387,46.2909,46.315,71900.0
2012-11-27 12:40:00,57.84,57.89,57.83,57.88,77700.0,46.323,46.363,46.315,46.355,77700.0
2012-11-27 12:50:00,57.88,57.9,57.82,57.9,23800.0,46.355,46.371,46.307,46.371,23800.0
2012-11-27 13:00:00,57.88,57.98,57.84,57.96,51900.0,46.355,46.4351,46.323,46.4191,51900.0
2012-11-27 13:10:00,57.97,58.15,57.96,58.12,132100.0,46.4271,46.5713,46.4191,46.5472,132100.0
2012-11-27 13:20:00,58.11,58.13,58.05,58.09,40100.0,46.5392,46.5552,46.4912,46.5232,40100.0
2012-11-27 13:30:00,58.1,58.13,58.06,58.07,70700.0,46.5312,46.5552,46.4992,46.5072,70700.0
2012-11-27 13:40:00,58.07,58.1,58.0,58.03,45200.0,46.5072,46.5312,46.4511,46.4751,45200.0
2012-11-27 13:50:00,58.04,58.04,57.98,58.01,21000.0,46.4832,46.4832,46.4351,46.4591,21000.0
2012-11-27 14:00:00,58.02,58.04,57.95,58.02,28700.0,46.4671,46.4832,46.4111,46.4671,28700.0
2012-11-27 14:10:00,58.03,58.1,58.02,58.09,31900.0,46.4751,46.5312,46.4671,46.5232,31900.0
2012-11-27 14:20:00,58.09,58.11,57.86,57.87,127000.0,46.5232,46.5392,46.339,46.347,127000.0
2012-11-27 14:30:00,57.86,57.93,57.77,57.86,117500.0,46.339,46.3951,46.2669,46.339,117500.0
2012-11-27 14:40:00,57.86,57.9,57.69,57.77,54200.0,46.339,46.371,46.2028,46.2669,54200.0
2012-11-27 14:50:00,57.78,57.9,57.77,57.86,96800.0,46.2749,46.371,46.2669,46.339,96800.0
2012-11-27 15:00:00,57.86,57.9,57.76,57.87,57500.0,46.339,46.371,46.2589,46.347,57500.0
2012-11-27 15:10:00,57.87,57.92,57.77,57.77,85900.0,46.347,46.387,46.2669,46.2669,85900.0
2012-11-27 15:20:00,57.78,57.84,57.73,57.79,58400.0,46.2749,46.323,46.2349,46.2829,58400.0
2012-11-27 15:30:00,57.8,57.83,57.55,57.56,140400.0,46.2909,46.315,46.0907,46.0987,140400.0
2012-11-27 15:40:00,57.57,57.69,57.54,57.66,110000.0,46.1067,46.2028,46.0827,46.1788,110000.0
2012-11-27 15:50:00,57.66,57.7,57.53,57.6,269800.0,46.1788,46.2109,46.0747,46.1308,269800.0
2012-11-28 09:30:00,57.22,57.49,56.97,57.31,76300.0,45.8264,46.0427,45.6262,45.8985,76300.0
2012-11-28 09:40:00,57.3,57.47,57.19,57.42,56500.0,45.8905,46.0267,45.8024,45.9866,56500.0
2012-11-28 09:50:00,57.42,57.42,57.3,57.36,59000.0,45.9866,45.9866,45.8905,45.9386,59000.0
2012-11-28 10:00:00,57.36,57.36,57.14,57.21,107700.0,45.9386,45.9386,45.7624,45.8184,107700.0
2012-11-28 10:10:00,57.21,57.41,57.2,57.4,87700.0,45.8184,45.9786,45.8104,45.9706,87700.0
2012-11-28 10:20:00,57.4,57.59,57.37,57.46,64600.0,45.9706,46.1228,45.9466,46.0186,64600.0
2012-11-28 10:30:00,57.46,57.79,57.37,57.72,73500.0,46.0186,46.2829,45.9466,46.2269,73500.0
2012-11-28 10:40:00,57.72,57.87,57.64,57.79,38600.0,46.2269,46.347,46.1628,46.2829,38600.0
2012-11-28 10:50:00,57.77,57.8,57.65,57.7,100000.0,46.2669,46.2909,46.1708,46.2109,100000.0
2012-11-28 11:00:00,57.69,57.76,57.54,57.58,35900.0,46.2028,46.2589,46.0827,46.1147,35900.0
2012-11-28 11:10:00,57.58,57.82,57.58,57.79,31300.0,46.1147,46.307,46.1147,46.2829,31300.0
2012-11-28 11:20:00,57.79,57.83,57.7,57.73,69900.0,46.2829,46.315,46.2109,46.2349,69900.0
2012-11-28 11:30:00,57.74,57.75,57.6,57.7,22400.0,46.2429,46.2509,46.1308,46.2109,22400.0
2012-11-28 11:40:00,57.69,57.69,57.55,57.55,21500.0,46.2028,46.2028,46.0907,46.0907,21500.0
2012-11-28 11:50:00,57.57,57.6,57.5,57.5,19400.0,46.1067,46.1308,46.0507,46.0507,19400.0
2012-11-28 12:00:00,57.49,57.53,57.36,57.5,66400.0,46.0427,46.0747,45.9386,46.0507,66400.0
2012-11-28 12:10:00,57.5,57.94,57.44,57.86,117800.0,46.0507,46.4031,46.0026,46.339,117800.0
2012-11-28 12:20:00,57.85,57.94,57.78,57.92,43000.0,46.331,46.4031,46.2749,46.387,43000.0
2012-11-28 12:30:00,57.89,58.14,57.87,58.11,71200.0,46.363,46.5632,46.347,46.5392,71200.0
2012-11-28 12:40:00,58.11,58.13,57.98,57.98,17200.0,46.5392,46.5552,46.4351,46.4351,17200.0
2012-11-28 12:50:00,57.98,58.07,57.97,58.0,25800.0,46.4351,46.5072,46.4271,46.4511,25800.0
2012-11-28 13:00:00,58.0,58.0,57.83,57.85,17500.0,46.4511,46.4511,46.315,46.331,17500.0
2012-11-28 13:10:00,57.85,57.92,57.85,57.89,39300.0,46.331,46.387,46.331,46.363,39300.0
2012-11-28 13:20:00,57.88,57.96,57.87,57.93,20100.0,46.355,46.4191,46.347,46.3951,20100.0
2012-11-28 13:30:00,57.95,58.05,57.93,57.99,28800.0,46.4111,46.4912,46.3951,46.4431,28800.0
2012-11-28 13:40:00,58.02,58.07,57.92,57.93,37800.0,46.4671,46.5072,46.387,46.3951,37800.0
2012-11-28 13:50:00,57.93,57.95,57.84,57.88,17300.0,46.3951,46.4111,46.323,46.355,17300.0
2012-11-28 14:00:00,57.9,57.93,57.8,57.9,25000.0,46.371,46.3951,46.2909,46.371,25000.0
2012-11-28 14:10:00,57.9,57.9,57.77,57.79,20600.0,46.371,46.371,46.2669,46.2829,20600.0
2012-11-28 14:20:00,57.79,57.8,57.7,57.72,15000.0,46.2829,46.2909,46.2109,46.2269,15000.0
2012-11-28 14:30:00,57.73,57.87,57.7,57.85,23200.0,46.2349,46.347,46.2109,46.331,23200.0
2012-11-28 14:40:00,57.85,57.91,57.83,57.84,58300.0,46.331,46.379,46.315,46.323,58300.0
2012-11-28 14:50:00,57.83,57.88,57.79,57.88,15100.0,46.315,46.355,46.2829,46.355,15100.0
2012-11-28 15:00:00,57.87,57.96,57.86,57.96,37200.0,46.347,46.4191,46.339,46.4191,37200.0
2012-11-28 15:10:00,57.96,58.01,57.87,57.9,38900.0,46.4191,46.4591,46.347,46.371,38900.0
2012-11-28 15:20:00,57.91,58.01,57.89,58.0,39400.0,46.379,46.4591,46.363,46.4511,39400.0
2012-11-28 15:30:00,58.0,58.09,57.99,58.04,58000.0,46.4511,46.5232,46.4431,46.4832,58000.0
2012-11-28 15:40:00,58.03,58.07,57.98,58.03,89400.0,46.4751,46.5072,46.4351,46.4751,89400.0
2012-11-28 15:50:00,58.02,58.08,58.0,58.07,190000.0,46.4671,46.5152,46.4511,46.5072,190000.0
2012-11-29 09:30:00,58.47,58.5,58.2,58.33,43400.0,46.8275,46.8516,46.6113,46.7154,43400.0
2012-11-29 09:40:00,58.32,58.55,58.32,58.4,51400.0,46.7074,46.8916,46.7074,46.7715,51400.0
2012-11-29 09:50:00,58.38,58.44,58.26,58.44,22400.0,46.7555,46.8035,46.6593,46.8035,22400.0
2012-11-29 10:00:00,58.44,58.53,58.21,58.24,35700.0,46.8035,46.8756,46.6193,46.6433,35700.0
2012-11-29 10:10:00,58.22,58.3,58.08,58.23,43200.0,46.6273,46.6914,46.5152,46.6353,43200.0
2012-11-29 10:20:00,58.25,58.36,58.21,58.33,56500.0,46.6513,46.7394,46.6193,46.7154,56500.0
2012-11-29 10:30:00,58.31,58.35,58.22,58.35,13100.0,46.6994,46.7314,46.6273,46.7314,13100.0
2012-11-29 10:40:00,58.34,58.39,58.19,58.26,136500.0,46.7234,46.7635,46.6033,46.6593,136500.0
2012-11-29 10:50:00,58.25,58.33,58.25,58.32,36400.0,46.6513,46.7154,46.6513,46.7074,36400.0
2012-11-29 11:00:00,58.32,58.37,58.3,58.35,35900.0,46.7074,46.7474,46.6914,46.7314,35900.0
2012-11-29 11:10:00,58.36,58.44,58.35,58.37,21100.0,46.7394,46.8035,46.7314,46.7474,21100.0
2012-11-29 11:20:00,58.38,58.4,58.26,58.29,28300.0,46.7555,46.7715,46.6593,46.6834,28300.0
2012-11-29 11:30:00,58.3,58.34,58.26,58.29,48200.0,46.6914,46.7234,46.6593,46.6834,48200.0
2012-11-29 11:40:00,58.3,58.31,57.82,57.93,150200.0,46.6914,46.6994,46.307,46.3951,150200.0
2012-11-29 11:50:00,57.95,58.04,57.76,57.83,80500.0,46.4111,46.4832,46.2589,46.315,80500.0
2012-11-29 12:00:00,57.85,57.94,57.81,57.92,40400.0,46.331,46.4031,46.299,46.387,40400.0
2012-11-29 12:10:00,57.9,58.05,57.87,58.01,38800.0,46.371,46.4912,46.347,46.4591,38800.0
2012-11-29 12:20:00,57.99,58.11,57.97,57.98,89300.0,46.4431,46.5392,46.4271,46.4351,89300.0
2012-11-29 12:30:00,57.98,58.0,57.91,57.95,33600.0,46.4351,46.4511,46.379,46.4111,33600.0
2012-11-29 12:40:00,57.96,57.96,57.8,57.82,32200.0,46.4191,46.4191,46.2909,46.307,32200.0
2012-11-29 12:50:00,57.82,57.84,57.73,57.74,35600.0,46.307,46.323,46.2349,46.2429,35600.0
2012-11-29 13:00:00,57.74,57.83,57.73,57.73,21700.0,46.2429,46.315,46.2349,46.2349,21700.0
2012-11-29 13:10:00,57.73,57.77,57.64,57.74,36400.0,46.2349,46.2669,46.1628,46.2429,36400.0
2012-11-29 13:20:00,57.74,57.92,57.74,57.91,52000.0,46.2429,46.387,46.2429,46.379,52000.0
2012-11-29 13:30:00,57.91,57.99,57.9,57.96,39900.0,46.379,46.4431,46.371,46.4191,39900.0
2012-11-29 13:40:00,57.97,58.13,57.97,58.11,82300.0,46.4271,46.5552,46.4271,46.5392,82300.0
2012-11-29 13:50:00,58.11,58.17,58.1,58.12,35100.0,46.5392,46.5873,46.5312,46.5472,35100.0
2012-11-29 14:00:00,58.13,58.27,58.13,58.22,100600.0,46.5552,46.6674,46.5552,46.6273,100600.0
2012-11-29 14:10:00,58.23,58.27,58.2,58.26,33300.0,46.6353,46.6674,46.6113,46.6593,33300.0
2012-11-29 14:20:00,58.26,58.28,58.24,58.26,34400.0,46.6593,46.6754,46.6433,46.6593,34400.0
2012-11-29 14:30:00,58.27,58.3,58.25,58.28,25200.0,46.6674,46.6914,46.6513,46.6754,25200.0
2012-11-29 14:40:00,58.28,58.3,58.25,58.28,16700.0,46.6754,46.6914,46.6513,46.6754,16700.0
2012-11-29 14:50:00,58.28,58.32,58.26,58.29,39600.0,46.6754,46.7074,46.6593,46.6834,39600.0
2012-11-29 15:00:00,58.28,58.3,58.17,58.18,50100.0,46.6754,46.6914,46.5873,46.5953,50100.0
2012-11-29 15:10:00,58.17,58.18,58.07,58.08,69200.0,46.5873,46.5953,46.5072,46.5152,69200.0
2012-11-29 15:20:00,58.07,58.12,57.96,58.08,84300.0,46.5072,46.5472,46.4191,46.5152,84300.0
2012-11-29 15:30:00,58.09,58.19,58.08,58.16,119400.0,46.5232,46.6033,46.5152,46.5793,119400.0
2012-11-29 15:40:00,58.16,58.29,58.15,58.23,63300.0,46.5793,46.6834,46.5713,46.6353,63300.0
2012-11-29 15:50:00,58.22,58.26,58.12,58.25,231300.0,46.6273,46.6593,46.5472,46.6513,231300.0
2012-11-30 09:30:00,58.01,58.24,57.64,58.24,81000.0,46.4591,46.6433,46.1628,46.6433,81000.0
2012-11-30 09:40:00,58.23,58.35,57.97,57.98,58000.0,46.6353,46.7314,46.4271,46.4351,58000.0
2012-11-30 09:50:00,57.98,58.18,57.96,57.98,83300.0,46.4351,46.5953,46.4191,46.4351,83300.0
2012-11-30 10:00:00,57.99,58.12,57.93,57.96,41400.0,46.4431,46.5472,46.3951,46.4191,41400.0
2012-11-30 10:10:00,57.94,58.07,57.88,58.05,135500.0,46.4031,46.5072,46.355,46.4912,135500.0
2012-11-30 10:20:00,58.06,58.08,57.89,57.97,36600.0,46.4992,46.5152,46.363,46.4271,36600.0
2012-11-30 10:30:00,57.96,57.97,57.78,57.78,37600.0,46.4191,46.4271,46.2749,46.2749,37600.0
2012-11-30 10:40:00,57.79,57.85,57.73,57.73,36100.0,46.2829,46.331,46.2349,46.2349,36100.0
2012-11-30 10:50:00,57.71,57.86,57.67,57.86,45800.0,46.2189,46.339,46.1868,46.339,45800.0
2012-11-30 11:00:00,57.83,57.92,57.81,57.84,63600.0,46.315,46.387,46.299,46.323,63600.0
2012-11-30 11:10:00,57.84,57.92,57.84,57.86,32500.0,46.323,46.387,46.323,46.339,32500.0
2012-11-30 11:20:00,57.85,57.96,57.83,57.91,63300.0,46.331,46.4191,46.315,46.379,63300.0
2012-11-30 11:30:00,57.91,57.93,57.86,57.88,53000.0,46.379,46.3951,46.339,46.355,53000.0
2012-11-30 11:40:00,57.89,57.94,57.87,57.88,18300.0,46.363,46.4031,46.347,46.355,18300.0
2012-11-30 11:50:00,57.87,57.93,57.84,57.88,26800.0,46.347,46.3951,46.323,46.355,26800.0
2012-11-30 12:00:00,57.9,57.93,57.84,57.86,38000.0,46.371,46.3951,46.323,46.339,38000.0
2012-11-30 12:10:00,57.86,57.91,57.84,57.86,53700.0,46.339,46.379,46.323,46.339,53700.0
2012-11-30 12:20:00,57.86,57.92,57.86,57.9,22700.0,46.339,46.387,46.339,46.371,22700.0
2012-11-30 12:30:00,57.89,57.95,57.87,57.88,23200.0,46.363,46.4111,46.347,46.355,23200.0
2012-11-30 12:40:00,57.89,57.89,57.65,57.74,96600.0,46.363,46.363,46.1708,46.2429,96600.0
2012-11-30 12:50:00,57.74,57.75,57.6,57.73,41700.0,46.2429,46.2509,46.1308,46.2349,41700.0
2012-11-30 13:00:00,57.73,57.79,57.67,57.77,43100.0,46.2349,46.2829,46.1868,46.2669,43100.0
2012-11-30 13:10:00,57.76,57.78,57.7,57.72,25500.0,46.2589,46.2749,46.2109,46.2269,25500.0
2012-11-30 13:20:00,57.71,57.84,57.71,57.8,27300.0,46.2189,46.323,46.2189,46.2909,27300.0
2012-11-30 13:30:00,57.8,57.82,57.77,57.78,27700.0,46.2909,46.307,46.2669,46.2749,27700.0
2012-11-30 13:40:00,57.78,57.78,57.75,57.77,26300.0,46.2749,46.2749,46.2509,46.2669,26300.0
2012-11-30 13:50:00,57.77,57.78,57.74,57.75,24400.0,46.2669,46.2749,46.2429,46.2509,24400.0
2012-11-30 14:00:00,57.76,57.77,57.73,57.76,27700.0,46.2589,46.2669,46.2349,46.2589,27700.0
2012-11-30 14:10:00,57.76,57.76,57.71,57.71,17000.0,46.2589,46.2589,46.2189,46.2189,17000.0
2012-11-30 14:20:00,57.71,57.78,57.71,57.71,25700.0,46.2189,46.2749,46.2189,46.2189,25700.0
2012-11-30 14:30:00,57.71,57.73,57.59,57.59,35400.0,46.2189,46.2349,46.1228,46.1228,35400.0
2012-11-30 14:40:00,57.59,57.62,57.55,57.57,27600.0,46.1228,46.1468,46.0907,46.1067,27600.0
2012-11-30 14:50:00,57.57,57.58,57.45,57.47,61000.0,46.1067,46.1147,46.0106,46.0267,61000.0
2012-11-30 15:00:00,57.46,57.51,57.43,57.5,74300.0,46.0186,46.0587,45.9946,46.0507,74300.0
2012-11-30 15:10:00,57.49,57.52,57.46,57.5,107900.0,46.0427,46.0667,46.0186,46.0507,107900.0
2012-11-30 15:20:00,57.49,57.52,57.45,57.47,68100.0,46.0427,46.0667,46.0106,46.0267,68100.0
2012-11-30 15:30:00,57.47,57.54,57.46,57.53,93400.0,46.0267,46.0827,46.0186,46.0747,93400.0
2012-11-30 15:40:00,57.54,57.61,57.52,57.52,216600.0,46.0827,46.1388,46.0667,46.0667,216600.0
2012-11-30 15:50:00,57.51,57.7,57.5,57.6,434600.0,46.0587,46.2109,46.0507,46.1308,434600.0
2012-12-03 09:30:00,57.84,58.11,57.83,58.04,184900.0,46.323,46.5392,46.315,46.4832,184900.0
2012-12-03 09:40:00,58.03,58.04,57.93,57.98,63800.0,46.4751,46.4832,46.3951,46.4351,63800.0
2012-12-03 09:50:00,57.97,57.98,57.84,57.85,82400.0,46.4271,46.4351,46.323,46.331,82400.0
2012-12-03 10:00:00,57.83,57.92,57.71,57.88,90800.0,46.315,46.387,46.2189,46.355,90800.0
2012-12-03 10:10:00,57.87,57.93,57.8,57.88,67100.0,46.347,46.3951,46.2909,46.355,67100.0
2012-12-03 10:20:00,57.88,57.94,57.83,57.85,53600.0,46.355,46.4031,46.315,46.331,53600.0
2012-12-03 10:30:00,57.86,57.87,57.76,57.77,69600.0,46.339,46.347,46.2589,46.2669,69600.0
2012-12-03 10:40:00,57.77,57.77,57.67,57.71,96200.0,46.2669,46.2669,46.1868,46.2189,96200.0
2012-12-03 10:50:00,57.71,57.78,57.6,57.65,62400.0,46.2189,46.2749,46.1308,46.1708,62400.0
2012-12-03 11:00:00,57.64,57.69,57.6,57.69,70500.0,46.1628,46.2028,46.1308,46.2028,70500.0
2012-12-03 11:10:00,57.69,57.77,57.69,57.77,59600.0,46.2028,46.2669,46.2028,46.2669,59600.0
2012-12-03 11:20:00,57.76,57.77,57.7,57.71,51700.0,46.2589,46.2669,46.2109,46.2189,51700.0
2012-12-03 11:30:00,57.72,57.78,57.67,57.73,46400.0,46.2269,46.2749,46.1868,46.2349,46400.0
2012-12-03 11:40:00,57.75,57.79,57.7,57.74,44200.0,46.2509,46.2829,46.2109,46.2429,44200.0
2012-12-03 11:50:00,57.75,57.83,57.75,57.82,43600.0,46.2509,46.315,46.2509,46.307,43600.0
2012-12-03 12:00:00,57.83,57.84,57.7,57.72,94800.0,46.315,46.323,46.2109,46.2269,94800.0
2012-12-03 12:10:00,57.73,57.77,57.67,57.7,63600.0,46.2349,46.2669,46.1868,46.2109,63600.0
2012-12-03 12:20:00,57.7,57.76,57.68,57.73,16100.0,46.2109,46.2589,46.1948,46.2349,16100.0
2012-12-03 12:30:00,57.73,57.81,57.71,57.79,21600.0,46.2349,46.299,46.2189,46.2829,21600.0
2012-12-03 12:40:00,57.78,57.78,57.71,57.73,17400.0,46.2749,46.2749,46.2189,46.2349,17400.0
2012-12-03 12:50:00,57.74,57.78,57.72,57.75,13600.0,46.2429,46.2749,46.2269,46.2509,13600.0
2012-12-03 13:00:00,57.74,57.75,57.64,57.66,24700.0,46.2429,46.2509,46.1628,46.1788,24700.0
2012-12-03 13:10:00,57.67,57.68,57.63,57.64,15000.0,46.1868,46.1948,46.1548,46.1628,15000.0
2012-12-03 13:20:00,57.62,57.67,57.62,57.66,12100.0,46.1468,46.1868,46.1468,46.1788,12100.0
2012-12-03 13:30:00,57.66,57.66,57.45,57.48,30100.0,46.1788,46.1788,46.0106,46.0347,30100.0
2012-12-03 13:40:00,57.49,57.5,57.47,57.5,37900.0,46.0427,46.0507,46.0267,46.0507,37900.0
2012-12-03 13:50:00,57.5,57.52,57.48,57.49,29500.0,46.0507,46.0667,46.0347,46.0427,29500.0
2012-12-03 14:00:00,57.48,57.62,57.48,57.62,26400.0,46.0347,46.1468,46.0347,46.1468,26400.0
2012-12-03 14:10:00,57.63,57.64,57.55,57.57,40200.0,46.1548,46.1628,46.0907,46.1067,40200.0
2012-12-03 14:20:00,57.58,57.63,57.56,57.62,35200.0,46.1147,46.1548,46.0987,46.1468,35200.0
2012-12-03 14:30:00,57.61,57.61,57.51,57.51,21200.0,46.1388,46.1388,46.0587,46.0587,21200.0
2012-12-03 14:40:00,57.5,57.56,57.45,57.46,27200.0,46.0507,46.0987,46.0106,46.0186,27200.0
2012-12-03 14:50:00,57.46,57.52,57.45,57.51,26000.0,46.0186,46.0667,46.0106,46.0587,26000.0
2012-12-03 15:00:00,57.51,57.63,57.48,57.48,74700.0,46.0587,46.1548,46.0347,46.0347,74700.0
2012-12-03 15:10:00,57.48,57.53,57.31,57.31,67400.0,46.0347,46.0747,45.8985,45.8985,67400.0
2012-12-03 15:20:00,57.33,57.41,57.32,57.38,70100.0,45.9145,45.9786,45.9065,45.9546,70100.0
2012-12-03 15:30:00,57.37,57.45,57.35,57.43,84500.0,45.9466,46.0106,45.9305,45.9946,84500.0
2012-12-03 15:40:00,57.42,57.58,57.42,57.49,142900.0,45.9866,46.1147,45.9866,46.0427,142900.0
2012-12-03 15:50:00,57.48,57.53,57.27,57.33,187000.0,46.0347,46.0747,45.8665,45.9145,187000.0
2012-12-04 09:30:00,57.37,57.4,57.09,57.2,59900.0,45.9466,45.9706,45.7223,45.8104,59900.0
2012-12-04 09:40:00,57.21,57.32,57.14,57.24,48200.0,45.8184,45.9065,45.7624,45.8424,48200.0
2012-12-04 09:50:00,57.23,57.29,57.12,57.12,33900.0,45.8344,45.8825,45.7463,45.7463,33900.0
2012-12-04 10:00:00,57.1,57.23,57.02,57.21,28300.0,45.7303,45.8344,45.6663,45.8184,28300.0
2012-12-04 10:10:00,57.2,57.31,57.16,57.21,62200.0,45.8104,45.8985,45.7784,45.8184,62200.0
2012-12-04 10:20:00,57.21,57.26,57.04,57.06,27100.0,45.8184,45.8585,45.6823,45.6983,27100.0
2012-12-04 10:30:00,57.07,57.1,57.01,57.05,40800.0,45.7063,45.7303,45.6582,45.6903,40800.0
2012-12-04 10:40:00,57.04,57.12,57.04,57.09,22600.0,45.6823,45.7463,45.6823,45.7223,22600.0
2012-12-04 10:50:00,57.07,58.01,56.99,57.04,26300.0,45.7063,46.4591,45.6422,45.6823,26300.0
2012-12-04 11:00:00,57.04,57.06,56.95,56.98,28700.0,45.6823,45.6983,45.6102,45.6342,28700.0
2012-12-04 11:10:00,56.97,57.05,56.94,57.05,24700.0,45.6262,45.6903,45.6022,45.6903,24700.0
2012-12-04 11:20:00,57.04,57.05,56.92,56.93,33500.0,45.6823,45.6903,45.5862,45.5942,33500.0
2012-12-04 11:30:00,56.93,56.96,56.88,56.91,57100.0,45.5942,45.6182,45.5541,45.5782,57100.0
2012-12-04 11:40:00,56.92,57.09,56.92,57.03,25900.0,45.5862,45.7223,45.5862,45.6743,25900.0
2012-12-04 11:50:00,57.02,57.04,56.96,56.97,21900.0,45.6663,45.6823,45.6182,45.6262,21900.0
2012-12-04 12:00:00,56.97,56.97,56.77,56.85,40100.0,45.6262,45.6262,45.466,45.5301,40100.0
2012-12-04 12:10:00,56.85,56.85,56.75,56.83,32900.0,45.5301,45.5301,45.45,45.5141,32900.0
2012-12-04 12:20:00,56.82,56.98,56.78,56.93,119900.0,45.5061,45.6342,45.474,45.5942,119900.0
2012-12-04 12:30:00,56.92,56.92,56.73,56.83,111400.0,45.5862,45.5862,45.434,45.5141,111400.0
2012-12-04 12:40:00,56.84,56.91,56.79,56.85,49000.0,45.5221,45.5782,45.4821,45.5301,49000.0
2012-12-04 12:50:00,56.85,56.85,56.76,56.76,16700.0,45.5301,45.5301,45.458,45.458,16700.0
2012-12-04 13:00:00,56.77,56.77,56.63,56.68,31600.0,45.466,45.466,45.3539,45.394,31600.0
2012-12-04 13:10:00,56.67,56.75,56.64,56.71,59400.0,45.3859,45.45,45.3619,45.418,59400.0
2012-12-04 13:20:00,56.72,56.84,56.68,56.81,39900.0,45.426,45.5221,45.394,45.4981,39900.0
2012-12-04 13:30:00,56.82,56.85,56.78,56.81,16700.0,45.5061,45.5301,45.474,45.4981,16700.0
2012-12-04 13:40:00,56.81,56.9,56.79,56.82,36600.0,45.4981,45.5701,45.4821,45.5061,36600.0
2012-12-04 13:50:00,56.83,57.0,56.83,56.95,39000.0,45.5141,45.6502,45.5141,45.6102,39000.0
2012-12-04 14:00:00,56.97,57.0,56.91,56.95,22200.0,45.6262,45.6502,45.5782,45.6102,22200.0
2012-12-04 14:10:00,56.94,56.99,56.89,56.97,28300.0,45.6022,45.6422,45.5621,45.6262,28300.0
2012-12-04 14:20:00,56.99,57.05,56.97,57.0,28700.0,45.6422,45.6903,45.6262,45.6502,28700.0
2012-12-04 14:30:00,57.0,57.0,56.91,56.92,26000.0,45.6502,45.6502,45.5782,45.5862,26000.0
2012-12-04 14:40:00,56.92,57.02,56.91,56.94,45000.0,45.5862,45.6663,45.5782,45.6022,45000.0
2012-12-04 14:50:00,56.95,57.0,56.93,56.98,55000.0,45.6102,45.6502,45.5942,45.6342,55000.0
2012-12-04 15:00:00,56.99,57.05,56.93,57.01,93000.0,45.6422,45.6903,45.5942,45.6582,93000.0
2012-12-04 15:10:00,57.01,57.09,56.97,57.07,68900.0,45.6582,45.7223,45.6262,45.7063,68900.0
2012-12-04 15:20:00,57.06,57.18,57.06,57.12,54800.0,45.6983,45.7944,45.6983,45.7463,54800.0
2012-12-04 15:30:00,57.13,57.17,57.05,57.12,64000.0,45.7544,45.7864,45.6903,45.7463,64000.0
2012-12-04 15:40:00,57.13,57.14,57.0,57.06,72100.0,45.7544,45.7624,45.6502,45.6983,72100.0
2012-12-04 15:50:00,57.06,57.08,56.96,57.01,145200.0,45.6983,45.7143,45.6182,45.6582,145200.0
2012-12-05 09:30:00,57.24,57.31,57.1,57.23,75200.0,45.8424,45.8985,45.7303,45.8344,75200.0
2012-12-05 09:40:00,57.25,57.32,57.0,57.03,81000.0,45.8505,45.9065,45.6502,45.6743,81000.0
2012-12-05 09:50:00,57.04,57.13,56.96,56.96,59800.0,45.6823,45.7544,45.6182,45.6182,59800.0
2012-12-05 10:00:00,56.97,57.08,56.81,56.84,179200.0,45.6262,45.7143,45.4981,45.5221,179200.0
2012-12-05 10:10:00,56.81,56.88,56.68,56.84,84300.0,45.4981,45.5541,45.394,45.5221,84300.0
2012-12-05 10:20:00,56.84,56.86,56.69,56.69,68600.0,45.5221,45.5381,45.402,45.402,68600.0
2012-12-05 10:30:00,56.69,56.75,56.67,56.67,69500.0,45.402,45.45,45.3859,45.3859,69500.0
2012-12-05 10:40:00,56.67,56.68,56.53,56.57,71000.0,45.3859,45.394,45.2738,45.3059,71000.0
2012-12-05 10:50:00,56.56,56.56,56.49,56.56,113500.0,45.2978,45.2978,45.2418,45.2978,113500.0
2012-12-05 11:00:00,56.56,56.57,56.48,56.49,110100.0,45.2978,45.3059,45.2338,45.2418,110100.0
2012-12-05 11:10:00,56.49,56.59,56.45,56.52,87300.0,45.2418,45.3219,45.2098,45.2658,87300.0
2012-12-05 11:20:00,56.54,56.8,56.52,56.77,60800.0,45.2818,45.4901,45.2658,45.466,60800.0
2012-12-05 11:30:00,56.77,56.97,56.77,56.94,59600.0,45.466,45.6262,45.466,45.6022,59600.0
2012-12-05 11:40:00,56.94,57.16,56.94,57.12,64800.0,45.6022,45.7784,45.6022,45.7463,64800.0
2012-12-05 11:50:00,57.12,57.38,57.11,57.34,56900.0,45.7463,45.9546,45.7383,45.9225,56900.0
2012-12-05 12:00:00,57.35,57.53,57.35,57.48,61900.0,45.9305,46.0747,45.9305,46.0347,61900.0
2012-12-05 12:10:00,57.47,57.49,57.36,57.48,59000.0,46.0267,46.0427,45.9386,46.0347,59000.0
2012-12-05 12:20:00,57.48,57.54,57.47,57.49,46300.0,46.0347,46.0827,46.0267,46.0427,46300.0
2012-12-05 12:30:00,57.5,57.71,57.49,57.68,50100.0,46.0507,46.2189,46.0427,46.1948,50100.0
2012-12-05 12:40:00,57.68,57.79,57.67,57.72,47200.0,46.1948,46.2829,46.1868,46.2269,47200.0
2012-12-05 12:50:00,57.72,57.78,57.65,57.65,31300.0,46.2269,46.2749,46.1708,46.1708,31300.0
2012-12-05 13:00:00,57.65,57.71,57.6,57.7,43700.0,46.1708,46.2189,46.1308,46.2109,43700.0
2012-12-05 13:10:00,57.7,57.74,57.64,57.66,36000.0,46.2109,46.2429,46.1628,46.1788,36000.0
2012-12-05 13:20:00,57.66,57.68,57.51,57.53,45200.0,46.1788,46.1948,46.0587,46.0747,45200.0
2012-12-05 13:30:00,57.54,57.54,57.44,57.45,64300.0,46.0827,46.0827,46.0026,46.0106,64300.0
2012-12-05 13:40:00,57.46,57.46,57.31,57.33,53100.0,46.0186,46.0186,45.8985,45.9145,53100.0
2012-12-05 13:50:00,57.33,57.38,57.29,57.34,36600.0,45.9145,45.9546,45.8825,45.9225,36600.0
2012-12-05 14:00:00,57.34,57.43,57.34,57.34,39200.0,45.9225,45.9946,45.9225,45.9225,39200.0
2012-12-05 14:10:00,57.34,57.35,57.21,57.28,131100.0,45.9225,45.9305,45.8184,45.8745,131100.0
2012-12-05 14:20:00,57.28,57.28,57.16,57.27,72200.0,45.8745,45.8745,45.7784,45.8665,72200.0
2012-12-05 14:30:00,57.28,57.32,57.23,57.27,60900.0,45.8745,45.9065,45.8344,45.8665,60900.0
2012-12-05 14:40:00,57.27,57.29,57.21,57.26,45600.0,45.8665,45.8825,45.8184,45.8585,45600.0
2012-12-05 14:50:00,57.26,57.29,57.15,57.17,57700.0,45.8585,45.8825,45.7704,45.7864,57700.0
2012-12-05 15:00:00,57.18,57.31,57.18,57.28,93900.0,45.7944,45.8985,45.7944,45.8745,93900.0
2012-12-05 15:10:00,57.29,57.36,57.25,57.27,65300.0,45.8825,45.9386,45.8505,45.8665,65300.0
2012-12-05 15:20:00,57.26,57.3,57.22,57.23,58400.0,45.8585,45.8905,45.8264,45.8344,58400.0
2012-12-05 15:30:00,57.22,57.32,57.19,57.19,87200.0,45.8264,45.9065,45.8024,45.8024,87200.0
2012-12-05 15:40:00,57.19,57.23,57.11,57.11,84700.0,45.8024,45.8344,45.7383,45.7383,84700.0
2012-12-05 15:50:00,57.12,57.19,56.96,57.05,141500.0,45.7463,45.8024,45.6182,45.6903,141500.0
2012-12-06 09:30:00,57.93,57.93,56.59,56.83,117100.0,46.3951,46.3951,45.3219,45.5141,117100.0
2012-12-06 09:40:00,56.88,56.9,56.37,56.48,150800.0,45.5541,45.5701,45.1457,45.2338,150800.0
2012-12-06 09:50:00,56.48,56.75,56.47,56.68,50100.0,45.2338,45.45,45.2258,45.394,50100.0
2012-12-06 10:00:00,56.68,56.71,56.39,56.48,52000.0,45.394,45.418,45.1617,45.2338,52000.0
2012-12-06 10:10:00,56.47,56.51,56.33,56.34,88300.0,45.2258,45.2578,45.1136,45.1217,88300.0
2012-12-06 10:20:00,56.35,56.49,56.33,56.47,57800.0,45.1297,45.2418,45.1136,45.2258,57800.0
2012-12-06 10:30:00,56.47,56.64,56.43,56.62,79300.0,45.2258,45.3619,45.1937,45.3459,79300.0
2012-12-06 10:40:00,56.62,56.7,56.53,56.7,89000.0,45.3459,45.41,45.2738,45.41,89000.0
2012-12-06 10:50:00,56.7,56.75,56.57,56.59,37500.0,45.41,45.45,45.3059,45.3219,37500.0
2012-12-06 11:00:00,56.61,56.69,56.55,56.6,34400.0,45.3379,45.402,45.2898,45.3299,34400.0
2012-12-06 11:10:00,56.59,56.66,56.57,56.65,24300.0,45.3219,45.3779,45.3059,45.3699,24300.0
2012-12-06 11:20:00,56.66,56.86,56.6,56.84,56200.0,45.3779,45.5381,45.3299,45.5221,56200.0
2012-12-06 11:30:00,56.83,56.95,56.82,56.92,70600.0,45.5141,45.6102,45.5061,45.5862,70600.0
2012-12-06 11:40:00,56.91,56.96,56.86,56.96,29100.0,45.5782,45.6182,45.5381,45.6182,29100.0
2012-12-06 11:50:00,56.96,57.05,56.96,57.04,72400.0,45.6182,45.6903,45.6182,45.6823,72400.0
2012-12-06 12:00:00,57.03,57.08,56.97,56.99,27300.0,45.6743,45.7143,45.6262,45.6422,27300.0
2012-12-06 12:10:00,56.98,57.0,56.94,56.97,70000.0,45.6342,45.6502,45.6022,45.6262,70000.0
2012-12-06 12:20:00,56.97,57.0,56.93,56.96,64100.0,45.6262,45.6502,45.5942,45.6182,64100.0
2012-12-06 12:30:00,56.96,57.0,56.91,56.96,66700.0,45.6182,45.6502,45.5782,45.6182,66700.0
2012-12-06 12:40:00,56.96,56.96,56.87,56.93,31700.0,45.6182,45.6182,45.5461,45.5942,31700.0
2012-12-06 12:50:00,56.94,56.95,56.87,56.88,19300.0,45.6022,45.6102,45.5461,45.5541,19300.0
2012-12-06 13:00:00,56.89,56.98,56.87,56.96,20100.0,45.5621,45.6342,45.5461,45.6182,20100.0
2012-12-06 13:10:00,56.97,57.19,56.97,57.18,50700.0,45.6262,45.8024,45.6262,45.7944,50700.0
2012-12-06 13:20:00,57.19,57.26,57.18,57.25,56300.0,45.8024,45.8585,45.7944,45.8505,56300.0
2012-12-06 13:30:00,57.25,57.26,57.18,57.18,29000.0,45.8505,45.8585,45.7944,45.7944,29000.0
2012-12-06 13:40:00,57.19,57.24,57.17,57.24,26100.0,45.8024,45.8424,45.7864,45.8424,26100.0
2012-12-06 13:50:00,57.23,57.29,57.21,57.29,35700.0,45.8344,45.8825,45.8184,45.8825,35700.0
2012-12-06 14:00:00,57.29,57.31,57.22,57.23,27900.0,45.8825,45.8985,45.8264,45.8344,27900.0
2012-12-06 14:10:00,57.23,57.29,57.22,57.28,45600.0,45.8344,45.8825,45.8264,45.8745,45600.0
2012-12-06 14:20:00,57.26,57.3,57.23,57.26,58300.0,45.8585,45.8905,45.8344,45.8585,58300.0
2012-12-06 14:30:00,57.26,57.32,57.23,57.32,49300.0,45.8585,45.9065,45.8344,45.9065,49300.0
2012-12-06 14:40:00,57.31,57.36,57.26,57.3,196300.0,45.8985,45.9386,45.8585,45.8905,196300.0
2012-12-06 14:50:00,57.28,57.3,57.22,57.29,132400.0,45.8745,45.8905,45.8264,45.8825,132400.0
2012-12-06 15:00:00,57.29,57.3,57.26,57.29,66600.0,45.8825,45.8905,45.8585,45.8825,66600.0
2012-12-06 15:10:00,57.29,57.3,57.23,57.24,74300.0,45.8825,45.8905,45.8344,45.8424,74300.0
2012-12-06 15:20:00,57.23,57.28,57.18,57.19,95000.0,45.8344,45.8745,45.7944,45.8024,95000.0
2012-12-06 15:30:00,57.2,57.33,57.19,57.29,130800.0,45.8104,45.9145,45.8024,45.8825,130800.0
2012-12-06 15:40:00,57.28,57.29,57.21,57.25,96900.0,45.8745,45.8825,45.8184,45.8505,96900.0
2012-12-06 15:50:00,57.25,57.28,57.18,57.26,245700.0,45.8505,45.8745,45.7944,45.8585,245700.0
2012-12-07 09:30:00,57.64,57.85,57.37,57.69,105000.0,46.1628,46.331,45.9466,46.2028,105000.0
2012-12-07 09:40:00,57.65,57.98,57.64,57.7,98900.0,46.1708,46.4351,46.1628,46.2109,98900.0
2012-12-07 09:50:00,57.69,57.7,57.42,57.53,97600.0,46.2028,46.2109,45.9866,46.0747,97600.0
2012-12-07 10:00:00,57.53,57.58,57.45,57.51,87800.0,46.0747,46.1147,46.0106,46.0587,87800.0
2012-12-07 10:10:00,57.52,57.55,57.45,57.45,105900.0,46.0667,46.0907,46.0106,46.0106,105900.0
2012-12-07 10:20:00,57.43,57.47,57.33,57.37,61500.0,45.9946,46.0267,45.9145,45.9466,61500.0
2012-12-07 10:30:00,57.37,57.39,57.23,57.27,42400.0,45.9466,45.9626,45.8344,45.8665,42400.0
2012-12-07 10:40:00,57.27,57.28,57.14,57.14,105400.0,45.8665,45.8745,45.7624,45.7624,105400.0
2012-12-07 10:50:00,57.14,57.16,57.02,57.04,85500.0,45.7624,45.7784,45.6663,45.6823,85500.0
2012-12-07 11:00:00,57.05,57.08,56.96,57.01,97700.0,45.6903,45.7143,45.6182,45.6582,97700.0
2012-12-07 11:10:00,57.02,57.09,56.96,57.05,53300.0,45.6663,45.7223,45.6182,45.6903,53300.0
2012-12-07 11:20:00,57.05,57.07,56.94,56.96,77500.0,45.6903,45.7063,45.6022,45.6182,77500.0
2012-12-07 11:30:00,56.96,56.99,56.9,56.96,86900.0,45.6182,45.6422,45.5701,45.6182,86900.0
2012-12-07 11:40:00,56.96,56.98,56.92,56.98,64000.0,45.6182,45.6342,45.5862,45.6342,64000.0
2012-12-07 11:50:00,56.97,57.01,56.92,56.96,71500.0,45.6262,45.6582,45.5862,45.6182,71500.0
2012-12-07 12:00:00,56.96,57.06,56.93,57.06,66800.0,45.6182,45.6983,45.5942,45.6983,66800.0
2012-12-07 12:10:00,57.06,57.19,57.03,57.06,47900.0,45.6983,45.8024,45.6743,45.6983,47900.0
2012-12-07 12:20:00,57.05,57.07,57.0,57.04,51800.0,45.6903,45.7063,45.6502,45.6823,51800.0
2012-12-07 12:30:00,57.04,57.05,56.94,56.94,39300.0,45.6823,45.6903,45.6022,45.6022,39300.0
2012-12-07 12:40:00,56.95,57.02,56.93,56.97,40000.0,45.6102,45.6663,45.5942,45.6262,40000.0
2012-12-07 12:50:00,56.98,57.15,56.97,57.14,94900.0,45.6342,45.7704,45.6262,45.7624,94900.0
2012-12-07 13:00:00,57.14,57.22,57.13,57.2,46700.0,45.7624,45.8264,45.7544,45.8104,46700.0
2012-12-07 13:10:00,57.2,57.25,57.18,57.19,21000.0,45.8104,45.8505,45.7944,45.8024,21000.0
2012-12-07 13:20:00,57.19,57.19,57.12,57.16,46600.0,45.8024,45.8024,45.7463,45.7784,46600.0
2012-12-07 13:30:00,57.16,57.17,57.12,57.16,17500.0,45.7784,45.7864,45.7463,45.7784,17500.0
2012-12-07 13:40:00,57.17,57.19,57.15,57.17,21600.0,45.7864,45.8024,45.7704,45.7864,21600.0
2012-12-07 13:50:00,57.17,57.18,57.1,57.11,41300.0,45.7864,45.7944,45.7303,45.7383,41300.0
2012-12-07 14:00:00,57.1,57.12,56.99,56.99,71900.0,45.7303,45.7463,45.6422,45.6422,71900.0
2012-12-07 14:10:00,57.0,57.02,56.98,56.99,51700.0,45.6502,45.6663,45.6342,45.6422,51700.0
2012-12-07 14:20:00,56.99,57.0,56.95,56.98,56200.0,45.6422,45.6502,45.6102,45.6342,56200.0
2012-12-07 14:30:00,56.99,57.03,56.98,57.0,73500.0,45.6422,45.6743,45.6342,45.6502,73500.0
2012-12-07 14:40:00,57.0,57.01,56.96,56.97,30900.0,45.6502,45.6582,45.6182,45.6262,30900.0
2012-12-07 14:50:00,56.98,56.98,56.88,56.93,63100.0,45.6342,45.6342,45.5541,45.5942,63100.0
2012-12-07 15:00:00,56.93,57.0,56.93,56.94,50000.0,45.5942,45.6502,45.5942,45.6022,50000.0
2012-12-07 15:10:00,56.94,56.97,56.91,56.97,49000.0,45.6022,45.6262,45.5782,45.6262,49000.0
2012-12-07 15:20:00,56.97,56.97,56.88,56.9,83800.0,45.6262,45.6262,45.5541,45.5701,83800.0
2012-12-07 15:30:00,56.9,56.92,56.82,56.88,151100.0,45.5701,45.5862,45.5061,45.5541,151100.0
2012-12-07 15:40:00,56.89,57.0,56.88,56.98,136900.0,45.5621,45.6502,45.5541,45.6342,136900.0
2012-12-07 15:50:00,56.99,57.08,56.98,57.07,386600.0,45.6422,45.7143,45.6342,45.7063,386600.0
2012-12-10 09:30:00,56.91,57.27,56.91,57.01,65500.0,45.5782,45.8665,45.5782,45.6582,65500.0
2012-12-10 09:40:00,57.01,57.04,56.81,56.89,52300.0,45.6582,45.6823,45.4981,45.5621,52300.0
2012-12-10 09:50:00,56.89,56.92,56.78,56.92,42800.0,45.5621,45.5862,45.474,45.5862,42800.0
2012-12-10 10:00:00,56.93,57.07,56.93,57.03,58500.0,45.5942,45.7063,45.5942,45.6743,58500.0
2012-12-10 10:10:00,57.05,57.17,57.02,57.07,78600.0,45.6903,45.7864,45.6663,45.7063,78600.0
2012-12-10 10:20:00,57.06,57.12,57.01,57.08,27700.0,45.6983,45.7463,45.6582,45.7143,27700.0
2012-12-10 10:30:00,57.06,57.18,57.06,57.17,34900.0,45.6983,45.7944,45.6983,45.7864,34900.0
2012-12-10 10:40:00,57.18,57.2,57.01,57.05,135700.0,45.7944,45.8104,45.6582,45.6903,135700.0
2012-12-10 10:50:00,57.06,57.21,57.03,57.21,45700.0,45.6983,45.8184,45.6743,45.8184,45700.0
2012-12-10 11:00:00,57.2,57.3,57.18,57.3,121500.0,45.8104,45.8905,45.7944,45.8905,121500.0
2012-12-10 11:10:00,57.3,57.33,57.26,57.31,38500.0,45.8905,45.9145,45.8585,45.8985,38500.0
2012-12-10 11:20:00,57.31,57.32,57.14,57.24,44500.0,45.8985,45.9065,45.7624,45.8424,44500.0
2012-12-10 11:30:00,57.24,57.39,57.23,57.39,55400.0,45.8424,45.9626,45.8344,45.9626,55400.0
2012-12-10 11:40:00,57.39,57.66,57.39,57.66,70400.0,45.9626,46.1788,45.9626,46.1788,70400.0
2012-12-10 11:50:00,57.66,57.67,57.55,57.67,99500.0,46.1788,46.1868,46.0907,46.1868,99500.0
2012-12-10 12:00:00,57.67,57.74,57.66,57.74,106400.0,46.1868,46.2429,46.1788,46.2429,106400.0
2012-12-10 12:10:00,57.75,57.8,57.7,57.76,67800.0,46.2509,46.2909,46.2109,46.2589,67800.0
2012-12-10 12:20:00,57.75,57.78,57.7,57.77,45900.0,46.2509,46.2749,46.2109,46.2669,45900.0
2012-12-10 12:30:00,57.76,57.79,57.71,57.79,53000.0,46.2589,46.2829,46.2189,46.2829,53000.0
2012-12-10 12:40:00,57.79,57.8,57.72,57.73,29500.0,46.2829,46.2909,46.2269,46.2349,29500.0
2012-12-10 12:50:00,57.72,57.8,57.71,57.77,45200.0,46.2269,46.2909,46.2189,46.2669,45200.0
2012-12-10 13:00:00,57.77,57.8,57.7,57.72,52100.0,46.2669,46.2909,46.2109,46.2269,52100.0
2012-12-10 13:10:00,57.69,57.71,57.62,57.66,31000.0,46.2028,46.2189,46.1468,46.1788,31000.0
2012-12-10 13:20:00,57.65,57.65,57.59,57.61,30300.0,46.1708,46.1708,46.1228,46.1388,30300.0
2012-12-10 13:30:00,57.61,57.64,57.57,57.57,39100.0,46.1388,46.1628,46.1067,46.1067,39100.0
2012-12-10 13:40:00,57.57,57.57,57.5,57.5,23900.0,46.1067,46.1067,46.0507,46.0507,23900.0
2012-12-10 13:50:00,57.5,57.52,57.42,57.45,37200.0,46.0507,46.0667,45.9866,46.0106,37200.0
2012-12-10 14:00:00,57.44,57.48,57.36,57.36,47700.0,46.0026,46.0347,45.9386,45.9386,47700.0
2012-12-10 14:10:00,57.35,57.41,57.25,57.26,85000.0,45.9305,45.9786,45.8505,45.8585,85000.0
2012-12-10 14:20:00,57.27,57.33,57.24,57.28,71700.0,45.8665,45.9145,45.8424,45.8745,71700.0
2012-12-10 14:30:00,57.27,57.29,57.21,57.25,47500.0,45.8665,45.8825,45.8184,45.8505,47500.0
2012-12-10 14:40:00,57.25,57.3,57.21,57.23,39400.0,45.8505,45.8905,45.8184,45.8344,39400.0
2012-12-10 14:50:00,57.23,57.35,57.22,57.34,60000.0,45.8344,45.9305,45.8264,45.9225,60000.0
2012-12-10 15:00:00,57.34,57.4,57.33,57.39,56800.0,45.9225,45.9706,45.9145,45.9626,56800.0
2012-12-10 15:10:00,57.39,57.46,57.38,57.44,52700.0,45.9626,46.0186,45.9546,46.0026,52700.0
2012-12-10 15:20:00,57.43,57.46,57.41,57.46,46100.0,45.9946,46.0186,45.9786,46.0186,46100.0
2012-12-10 15:30:00,57.45,57.64,57.43,57.63,150400.0,46.0106,46.1628,45.9946,46.1548,150400.0
2012-12-10 15:40:00,57.63,57.71,57.61,57.66,192100.0,46.1548,46.2189,46.1388,46.1788,192100.0
2012-12-10 15:50:00,57.66,57.67,57.5,57.51,260700.0,46.1788,46.1868,46.0507,46.0587,260700.0
2012-12-11 09:30:00,57.66,57.85,57.59,57.83,120800.0,46.1788,46.331,46.1228,46.315,120800.0
2012-12-11 09:40:00,57.83,57.98,57.81,57.92,111000.0,46.315,46.4351,46.299,46.387,111000.0
2012-12-11 09:50:00,57.91,58.04,57.91,58.01,58200.0,46.379,46.4832,46.379,46.4591,58200.0
2012-12-11 10:00:00,58.01,58.04,57.95,58.01,100700.0,46.4591,46.4832,46.4111,46.4591,100700.0
2012-12-11 10:10:00,58.01,58.25,57.99,58.25,194700.0,46.4591,46.6513,46.4431,46.6513,194700.0
2012-12-11 10:20:00,58.25,58.36,58.24,58.36,199700.0,46.6513,46.7394,46.6433,46.7394,199700.0
2012-12-11 10:30:00,58.36,58.39,58.3,58.36,94900.0,46.7394,46.7635,46.6914,46.7394,94900.0
2012-12-11 10:40:00,58.37,58.53,58.36,58.52,129500.0,46.7474,46.8756,46.7394,46.8676,129500.0
2012-12-11 10:50:00,58.51,58.55,58.32,58.5,111900.0,46.8596,46.8916,46.7074,46.8516,111900.0
2012-12-11 11:00:00,58.49,58.51,58.44,58.48,112900.0,46.8435,46.8596,46.8035,46.8355,112900.0
2012-12-11 11:10:00,58.47,58.59,58.47,58.5,112300.0,46.8275,46.9236,46.8275,46.8516,112300.0
2012-12-11 11:20:00,58.49,58.66,58.48,58.63,135500.0,46.8435,46.9797,46.8355,46.9557,135500.0
2012-12-11 11:30:00,58.63,58.68,58.53,58.54,65200.0,46.9557,46.9957,46.8756,46.8836,65200.0
2012-12-11 11:40:00,58.55,58.63,58.53,58.61,62000.0,46.8916,46.9557,46.8756,46.9397,62000.0
2012-12-11 11:50:00,58.61,58.65,58.51,58.51,49300.0,46.9397,46.9717,46.8596,46.8596,49300.0
2012-12-11 12:00:00,58.52,58.52,58.34,58.4,132100.0,46.8676,46.8676,46.7234,46.7715,132100.0
2012-12-11 12:10:00,58.39,58.55,58.39,58.53,91800.0,46.7635,46.8916,46.7635,46.8756,91800.0
2012-12-11 12:20:00,58.52,58.68,58.51,58.68,53500.0,46.8676,46.9957,46.8596,46.9957,53500.0
2012-12-11 12:30:00,58.66,58.7,58.65,58.67,69400.0,46.9797,47.0117,46.9717,46.9877,69400.0
2012-12-11 12:40:00,58.66,58.67,58.55,58.64,46200.0,46.9797,46.9877,46.8916,46.9637,46200.0
2012-12-11 12:50:00,58.64,58.67,58.5,58.51,34300.0,46.9637,46.9877,46.8516,46.8596,34300.0
2012-12-11 13:00:00,58.51,58.54,58.48,58.5,45700.0,46.8596,46.8836,46.8355,46.8516,45700.0
2012-12-11 13:10:00,58.51,58.52,58.44,58.48,59200.0,46.8596,46.8676,46.8035,46.8355,59200.0
2012-12-11 13:20:00,58.49,58.49,58.43,58.49,46500.0,46.8435,46.8435,46.7955,46.8435,46500.0
2012-12-11 13:30:00,58.47,58.53,58.45,58.53,36700.0,46.8275,46.8756,46.8115,46.8756,36700.0
2012-12-11 13:40:00,58.53,58.53,58.43,58.45,54800.0,46.8756,46.8756,46.7955,46.8115,54800.0
2012-12-11 13:50:00,58.45,58.47,58.44,58.47,41400.0,46.8115,46.8275,46.8035,46.8275,41400.0
2012-12-11 14:00:00,58.46,58.48,58.42,58.44,62500.0,46.8195,46.8355,46.7875,46.8035,62500.0
2012-12-11 14:10:00,58.44,58.45,58.39,58.41,75100.0,46.8035,46.8115,46.7635,46.7795,75100.0
2012-12-11 14:20:00,58.41,58.44,58.41,58.41,48400.0,46.7795,46.8035,46.7795,46.7795,48400.0
2012-12-11 14:30:00,58.41,58.42,58.38,58.42,64500.0,46.7795,46.7875,46.7555,46.7875,64500.0
2012-12-11 14:40:00,58.41,58.42,58.23,58.27,176600.0,46.7795,46.7875,46.6353,46.6674,176600.0
2012-12-11 14:50:00,58.26,58.3,58.19,58.23,84900.0,46.6593,46.6914,46.6033,46.6353,84900.0
2012-12-11 15:00:00,58.22,58.22,58.11,58.12,102500.0,46.6273,46.6273,46.5392,46.5472,102500.0
2012-12-11 15:10:00,58.12,58.18,58.07,58.1,101600.0,46.5472,46.5953,46.5072,46.5312,101600.0
2012-12-11 15:20:00,58.1,58.22,58.09,58.22,107900.0,46.5312,46.6273,46.5232,46.6273,107900.0
2012-12-11 15:30:00,58.22,58.26,58.18,58.24,102700.0,46.6273,46.6593,46.5953,46.6433,102700.0
2012-12-11 15:40:00,58.24,58.26,58.22,58.24,144000.0,46.6433,46.6593,46.6273,46.6433,144000.0
2012-12-11 15:50:00,58.25,58.29,58.19,58.27,320600.0,46.6513,46.6834,46.6033,46.6674,320600.0
2012-12-12 09:30:00,58.39,58.4,57.98,58.03,147300.0,46.7635,46.7715,46.4351,46.4751,147300.0
2012-12-12 09:40:00,58.03,58.09,57.82,58.01,122200.0,46.4751,46.5232,46.307,46.4591,122200.0
2012-12-12 09:50:00,58.01,58.07,57.99,58.02,49300.0,46.4591,46.5072,46.4431,46.4671,49300.0
2012-12-12 10:00:00,58.02,58.07,57.9,57.91,86100.0,46.4671,46.5072,46.371,46.379,86100.0
2012-12-12 10:10:00,57.92,58.0,57.91,57.98,77300.0,46.387,46.4511,46.379,46.4351,77300.0
2012-12-12 10:20:00,57.98,58.11,57.96,58.08,68400.0,46.4351,46.5392,46.4191,46.5152,68400.0
2012-12-12 10:30:00,58.08,58.23,58.06,58.06,78900.0,46.5152,46.6353,46.4992,46.4992,78900.0
2012-12-12 10:40:00,58.06,58.18,58.04,58.18,54000.0,46.4992,46.5953,46.4832,46.5953,54000.0
2012-12-12 10:50:00,58.18,58.29,58.14,58.27,64700.0,46.5953,46.6834,46.5632,46.6674,64700.0
2012-12-12 11:00:00,58.28,58.4,58.28,58.4,100500.0,46.6754,46.7715,46.6754,46.7715,100500.0
2012-12-12 11:10:00,58.4,58.47,58.38,58.44,99500.0,46.7715,46.8275,46.7555,46.8035,99500.0
2012-12-12 11:20:00,58.44,58.5,58.38,58.5,60100.0,46.8035,46.8516,46.7555,46.8516,60100.0
2012-12-12 11:30:00,58.51,58.51,58.46,58.47,55000.0,46.8596,46.8596,46.8195,46.8275,55000.0
2012-12-12 11:40:00,58.48,58.6,58.47,58.52,58800.0,46.8355,46.9316,46.8275,46.8676,58800.0
2012-12-12 11:50:00,58.52,58.53,58.4,58.41,55400.0,46.8676,46.8756,46.7715,46.7795,55400.0
2012-12-12 12:00:00,58.42,58.5,58.4,58.5,38200.0,46.7875,46.8516,46.7715,46.8516,38200.0
2012-12-12 12:10:00,58.5,58.55,58.44,58.47,103000.0,46.8516,46.8916,46.8035,46.8275,103000.0
2012-12-12 12:20:00,58.47,58.48,58.35,58.38,31400.0,46.8275,46.8355,46.7314,46.7555,31400.0
2012-12-12 12:30:00,58.39,58.53,58.3,58.53,104000.0,46.7635,46.8756,46.6914,46.8756,104000.0
2012-12-12 12:40:00,58.51,58.64,58.45,58.59,102500.0,46.8596,46.9637,46.8115,46.9236,102500.0
2012-12-12 12:50:00,58.59,58.78,58.56,58.75,98600.0,46.9236,47.0758,46.8996,47.0518,98600.0
2012-12-12 13:00:00,58.75,58.81,58.71,58.79,63300.0,47.0518,47.0998,47.0197,47.0838,63300.0
2012-12-12 13:10:00,58.79,58.81,58.68,58.75,109300.0,47.0838,47.0998,46.9957,47.0518,109300.0
2012-12-12 13:20:00,58.74,58.88,58.74,58.84,91200.0,47.0438,47.1559,47.0438,47.1239,91200.0
2012-12-12 13:30:00,58.85,58.91,58.81,58.82,73500.0,47.1319,47.1799,47.0998,47.1078,73500.0
2012-12-12 13:40:00,58.83,58.87,58.8,58.84,70700.0,47.1158,47.1479,47.0918,47.1239,70700.0
2012-12-12 13:50:00,58.84,58.88,58.81,58.85,77300.0,47.1239,47.1559,47.0998,47.1319,77300.0
2012-12-12 14:00:00,58.86,58.88,58.76,58.79,64600.0,47.1399,47.1559,47.0598,47.0838,64600.0
2012-12-12 14:10:00,58.8,58.84,58.77,58.83,67000.0,47.0918,47.1239,47.0678,47.1158,67000.0
2012-12-12 14:20:00,58.84,58.88,58.76,58.86,174500.0,47.1239,47.1559,47.0598,47.1399,174500.0
2012-12-12 14:30:00,58.85,58.86,58.7,58.72,113000.0,47.1319,47.1399,47.0117,47.0278,113000.0
2012-12-12 14:40:00,58.7,58.86,58.65,58.86,50300.0,47.0117,47.1399,46.9717,47.1399,50300.0
2012-12-12 14:50:00,58.85,58.91,58.79,58.88,131200.0,47.1319,47.1799,47.0838,47.1559,131200.0
2012-12-12 15:00:00,58.88,58.88,58.58,58.58,113100.0,47.1559,47.1559,46.9156,46.9156,113100.0
2012-12-12 15:10:00,58.59,58.62,58.5,58.53,107500.0,46.9236,46.9477,46.8516,46.8756,107500.0
2012-12-12 15:20:00,58.53,58.58,58.41,58.48,127800.0,46.8756,46.9156,46.7795,46.8355,127800.0
2012-12-12 15:30:00,58.48,58.53,58.37,58.37,86600.0,46.8355,46.8756,46.7474,46.7474,86600.0
2012-12-12 15:40:00,58.37,58.44,58.34,58.41,124000.0,46.7474,46.8035,46.7234,46.7795,124000.0
2012-12-12 15:50:00,58.41,58.44,58.35,58.42,174600.0,46.7795,46.8035,46.7314,46.7875,174600.0
2012-12-13 09:30:00,58.4,58.48,58.15,58.27,50600.0,46.7715,46.8355,46.5713,46.6674,50600.0
2012-12-13 09:40:00,58.24,58.3,58.15,58.3,62100.0,46.6433,46.6914,46.5713,46.6914,62100.0
2012-12-13 09:50:00,58.3,58.42,58.29,58.39,37100.0,46.6914,46.7875,46.6834,46.7635,37100.0
2012-12-13 10:00:00,58.4,58.44,58.34,58.42,45600.0,46.7715,46.8035,46.7234,46.7875,45600.0
2012-12-13 10:10:00,58.43,58.51,58.4,58.5,33200.0,46.7955,46.8596,46.7715,46.8516,33200.0
2012-12-13 10:20:00,58.5,58.53,58.42,58.5,69700.0,46.8516,46.8756,46.7875,46.8516,69700.0
2012-12-13 10:30:00,58.5,58.53,58.4,58.48,48300.0,46.8516,46.8756,46.7715,46.8355,48300.0
2012-12-13 10:40:00,58.49,58.49,58.39,58.39,55700.0,46.8435,46.8435,46.7635,46.7635,55700.0
2012-12-13 10:50:00,58.4,58.47,58.38,58.4,58800.0,46.7715,46.8275,46.7555,46.7715,58800.0
2012-12-13 11:00:00,58.42,58.45,58.29,58.29,64000.0,46.7875,46.8115,46.6834,46.6834,64000.0
2012-12-13 11:10:00,58.28,58.36,58.17,58.21,65000.0,46.6754,46.7394,46.5873,46.6193,65000.0
2012-12-13 11:20:00,58.21,58.22,58.07,58.2,39200.0,46.6193,46.6273,46.5072,46.6113,39200.0
2012-12-13 11:30:00,58.18,58.27,58.16,58.23,20900.0,46.5953,46.6674,46.5793,46.6353,20900.0
2012-12-13 11:40:00,58.25,58.28,58.13,58.13,53500.0,46.6513,46.6754,46.5552,46.5552,53500.0
2012-12-13 11:50:00,58.14,58.17,58.12,58.16,50300.0,46.5632,46.5873,46.5472,46.5793,50300.0
2012-12-13 12:00:00,58.15,58.16,58.07,58.09,83900.0,46.5713,46.5793,46.5072,46.5232,83900.0
2012-12-13 12:10:00,58.1,58.11,58.01,58.03,67500.0,46.5312,46.5392,46.4591,46.4751,67500.0
2012-12-13 12:20:00,58.03,58.05,57.98,57.99,130500.0,46.4751,46.4912,46.4351,46.4431,130500.0
2012-12-13 12:30:00,57.98,58.03,57.98,57.99,83400.0,46.4351,46.4751,46.4351,46.4431,83400.0
2012-12-13 12:40:00,57.98,58.02,57.96,58.01,50100.0,46.4351,46.4671,46.4191,46.4591,50100.0
2012-12-13 12:50:00,58.01,58.03,57.98,58.01,41200.0,46.4591,46.4751,46.4351,46.4591,41200.0
2012-12-13 13:00:00,58.0,58.02,57.88,57.88,61800.0,46.4511,46.4671,46.355,46.355,61800.0
2012-12-13 13:10:00,57.89,57.9,57.83,57.88,53600.0,46.363,46.371,46.315,46.355,53600.0
2012-12-13 13:20:00,57.88,57.97,57.83,57.96,42500.0,46.355,46.4271,46.315,46.4191,42500.0
2012-12-13 13:30:00,57.97,58.0,57.95,57.98,25800.0,46.4271,46.4511,46.4111,46.4351,25800.0
2012-12-13 13:40:00,57.97,57.98,57.85,57.85,32600.0,46.4271,46.4351,46.331,46.331,32600.0
2012-12-13 13:50:00,57.84,57.85,57.77,57.8,67400.0,46.323,46.331,46.2669,46.2909,67400.0
2012-12-13 14:00:00,57.8,57.8,57.74,57.77,95000.0,46.2909,46.2909,46.2429,46.2669,95000.0
2012-12-13 14:10:00,57.76,57.78,57.73,57.75,54000.0,46.2589,46.2749,46.2349,46.2509,54000.0
2012-12-13 14:20:00,57.75,57.85,57.74,57.83,36200.0,46.2509,46.331,46.2429,46.315,36200.0
2012-12-13 14:30:00,57.84,57.91,57.81,57.81,66100.0,46.323,46.379,46.299,46.299,66100.0
2012-12-13 14:40:00,57.82,57.83,57.77,57.82,59000.0,46.307,46.315,46.2669,46.307,59000.0
2012-12-13 14:50:00,57.82,57.85,57.75,57.8,99700.0,46.307,46.331,46.2509,46.2909,99700.0
2012-12-13 15:00:00,57.81,57.84,57.75,57.75,51800.0,46.299,46.323,46.2509,46.2509,51800.0
2012-12-13 15:10:00,57.75,57.76,57.73,57.75,66800.0,46.2509,46.2589,46.2349,46.2509,66800.0
2012-12-13 15:20:00,57.75,57.79,57.75,57.77,64500.0,46.2509,46.2829,46.2509,46.2669,64500.0
2012-12-13 15:30:00,57.77,57.97,57.77,57.97,187400.0,46.2669,46.4271,46.2669,46.4271,187400.0
2012-12-13 15:40:00,57.96,58.03,57.96,58.01,165900.0,46.4191,46.4751,46.4191,46.4591,165900.0
2012-12-13 15:50:00,58.0,58.09,58.0,58.01,418000.0,46.4511,46.5232,46.4511,46.4591,418000.0
2012-12-14 09:30:00,57.82,57.93,57.54,57.69,120500.0,46.307,46.3951,46.0827,46.2028,120500.0
2012-12-14 09:40:00,57.7,57.82,57.66,57.66,63100.0,46.2109,46.307,46.1788,46.1788,63100.0
2012-12-14 09:50:00,57.65,57.67,57.38,57.42,75200.0,46.1708,46.1868,45.9546,45.9866,75200.0
2012-12-14 10:00:00,57.4,57.51,57.35,57.4,86100.0,45.9706,46.0587,45.9305,45.9706,86100.0
2012-12-14 10:10:00,57.4,57.45,57.33,57.37,84100.0,45.9706,46.0106,45.9145,45.9466,84100.0
2012-12-14 10:20:00,57.38,57.45,57.32,57.41,104200.0,45.9546,46.0106,45.9065,45.9786,104200.0
2012-12-14 10:30:00,57.41,57.45,57.23,57.36,197700.0,45.9786,46.0106,45.8344,45.9386,197700.0
2012-12-14 10:40:00,57.36,57.41,57.16,57.39,64500.0,45.9386,45.9786,45.7784,45.9626,64500.0
2012-12-14 10:50:00,57.4,57.56,57.39,57.56,52700.0,45.9706,46.0987,45.9626,46.0987,52700.0
2012-12-14 11:00:00,57.55,57.57,57.23,57.25,76100.0,46.0907,46.1067,45.8344,45.8505,76100.0
2012-12-14 11:10:00,57.25,57.26,57.02,57.03,77900.0,45.8505,45.8585,45.6663,45.6743,77900.0
2012-12-14 11:20:00,57.03,57.1,57.02,57.07,83700.0,45.6743,45.7303,45.6663,45.7063,83700.0
2012-12-14 11:30:00,57.06,57.08,56.69,56.7,103300.0,45.6983,45.7143,45.402,45.41,103300.0
2012-12-14 11:40:00,56.7,56.84,56.7,56.83,146500.0,45.41,45.5221,45.41,45.5141,146500.0
2012-12-14 11:50:00,56.84,56.89,56.78,56.83,45600.0,45.5221,45.5621,45.474,45.5141,45600.0
2012-12-14 12:00:00,56.83,56.86,56.67,56.85,76100.0,45.5141,45.5381,45.3859,45.5301,76100.0
2012-12-14 12:10:00,56.85,56.86,56.71,56.72,58800.0,45.5301,45.5381,45.418,45.426,58800.0
2012-12-14 12:20:00,56.71,56.97,56.69,56.97,55200.0,45.418,45.6262,45.402,45.6262,55200.0
2012-12-14 12:30:00,56.97,57.01,56.79,56.8,60500.0,45.6262,45.6582,45.4821,45.4901,60500.0
2012-12-14 12:40:00,56.79,56.91,56.78,56.9,76800.0,45.4821,45.5782,45.474,45.5701,76800.0
2012-12-14 12:50:00,56.9,57.02,56.89,57.01,50600.0,45.5701,45.6663,45.5621,45.6582,50600.0
2012-12-14 13:00:00,57.01,57.05,56.93,57.02,37600.0,45.6582,45.6903,45.5942,45.6663,37600.0
2012-12-14 13:10:00,57.02,57.02,56.87,56.88,91200.0,45.6663,45.6663,45.5461,45.5541,91200.0
2012-12-14 13:20:00,56.88,56.99,56.87,56.99,39100.0,45.5541,45.6422,45.5461,45.6422,39100.0
2012-12-14 13:30:00,57.0,57.0,56.91,56.91,31000.0,45.6502,45.6502,45.5782,45.5782,31000.0
2012-12-14 13:40:00,56.91,57.04,56.91,56.99,22700.0,45.5782,45.6823,45.5782,45.6422,22700.0
2012-12-14 13:50:00,57.0,57.03,56.97,57.0,47300.0,45.6502,45.6743,45.6262,45.6502,47300.0
2012-12-14 14:00:00,57.01,57.05,56.94,57.04,27500.0,45.6582,45.6903,45.6022,45.6823,27500.0
2012-12-14 14:10:00,57.04,57.04,56.95,56.95,25600.0,45.6823,45.6823,45.6102,45.6102,25600.0
2012-12-14 14:20:00,56.95,56.95,56.84,56.84,27700.0,45.6102,45.6102,45.5221,45.5221,27700.0
2012-12-14 14:30:00,56.84,56.85,56.74,56.79,30100.0,45.5221,45.5301,45.442,45.4821,30100.0
2012-12-14 14:40:00,56.8,56.89,56.79,56.85,32200.0,45.4901,45.5621,45.4821,45.5301,32200.0
2012-12-14 14:50:00,56.85,56.88,56.74,56.76,46700.0,45.5301,45.5541,45.442,45.458,46700.0
2012-12-14 15:00:00,56.77,56.83,56.73,56.73,95500.0,45.466,45.5141,45.434,45.434,95500.0
2012-12-14 15:10:00,56.74,56.83,56.73,56.83,62800.0,45.442,45.5141,45.434,45.5141,62800.0
2012-12-14 15:20:00,56.83,56.84,56.75,56.83,79000.0,45.5141,45.5221,45.45,45.5141,79000.0
2012-12-14 15:30:00,56.84,56.91,56.83,56.88,84400.0,45.5221,45.5782,45.5141,45.5541,84400.0
2012-12-14 15:40:00,56.88,56.92,56.82,56.83,123600.0,45.5541,45.5862,45.5061,45.5141,123600.0
2012-12-14 15:50:00,56.82,56.84,56.73,56.84,252300.0,45.5061,45.5221,45.434,45.5221,252300.0
2012-12-17 09:30:00,57.09,57.61,57.05,57.57,210800.0,45.7223,46.1388,45.6903,46.1067,210800.0
2012-12-17 09:40:00,57.56,57.99,57.54,57.97,190500.0,46.0987,46.4431,46.0827,46.4271,190500.0
2012-12-17 09:50:00,57.97,58.19,57.96,58.03,147300.0,46.4271,46.6033,46.4191,46.4751,147300.0
2012-12-17 10:00:00,58.03,58.05,57.9,57.95,89800.0,46.4751,46.4912,46.371,46.4111,89800.0
2012-12-17 10:10:00,57.96,57.99,57.84,57.85,78200.0,46.4191,46.4431,46.323,46.331,78200.0
2012-12-17 10:20:00,57.84,57.85,57.56,57.59,64200.0,46.323,46.331,46.0987,46.1228,64200.0
2012-12-17 10:30:00,57.58,57.84,57.57,57.83,77600.0,46.1147,46.323,46.1067,46.315,77600.0
2012-12-17 10:40:00,57.83,57.94,57.74,57.83,76200.0,46.315,46.4031,46.2429,46.315,76200.0
2012-12-17 10:50:00,57.84,57.96,57.82,57.96,54900.0,46.323,46.4191,46.307,46.4191,54900.0
2012-12-17 11:00:00,57.95,58.01,57.34,57.9,151900.0,46.4111,46.4591,45.9225,46.371,151900.0
2012-12-17 11:10:00,57.92,57.98,57.9,57.93,69900.0,46.387,46.4351,46.371,46.3951,69900.0
2012-12-17 11:20:00,57.95,57.98,57.89,57.96,84700.0,46.4111,46.4351,46.363,46.4191,84700.0
2012-12-17 11:30:00,57.96,58.14,57.94,58.06,56500.0,46.4191,46.5632,46.4031,46.4992,56500.0
2012-12-17 11:40:00,58.05,58.27,58.05,58.25,82100.0,46.4912,46.6674,46.4912,46.6513,82100.0
2012-12-17 11:50:00,58.26,58.26,58.08,58.08,37500.0,46.6593,46.6593,46.5152,46.5152,37500.0
2012-12-17 12:00:00,58.08,58.12,58.03,58.03,58800.0,46.5152,46.5472,46.4751,46.4751,58800.0
2012-12-17 12:10:00,58.04,58.04,57.97,57.99,67300.0,46.4832,46.4832,46.4271,46.4431,67300.0
2012-12-17 12:20:00,58.0,58.13,58.0,58.09,48500.0,46.4511,46.5552,46.4511,46.5232,48500.0
2012-12-17 12:30:00,58.09,58.22,58.09,58.09,32300.0,46.5232,46.6273,46.5232,46.5232,32300.0
2012-12-17 12:40:00,58.09,58.1,57.99,58.0,55400.0,46.5232,46.5312,46.4431,46.4511,55400.0
2012-12-17 12:50:00,58.0,58.03,57.96,57.98,45800.0,46.4511,46.4751,46.4191,46.4351,45800.0
2012-12-17 13:00:00,57.98,58.04,57.97,58.02,23400.0,46.4351,46.4832,46.4271,46.4671,23400.0
2012-12-17 13:10:00,58.01,58.01,57.91,57.93,40400.0,46.4591,46.4591,46.379,46.3951,40400.0
2012-12-17 13:20:00,57.93,57.99,57.92,57.98,55400.0,46.3951,46.4431,46.387,46.4351,55400.0
2012-12-17 13:30:00,57.97,58.0,57.92,57.93,48400.0,46.4271,46.4511,46.387,46.3951,48400.0
2012-12-17 13:40:00,57.93,57.96,57.82,57.9,72700.0,46.3951,46.4191,46.307,46.371,72700.0
2012-12-17 13:50:00,57.9,57.92,57.84,57.86,50200.0,46.371,46.387,46.323,46.339,50200.0
2012-12-17 14:00:00,57.85,57.94,57.81,57.83,64200.0,46.331,46.4031,46.299,46.315,64200.0
2012-12-17 14:10:00,57.84,57.85,57.65,57.65,88400.0,46.323,46.331,46.1708,46.1708,88400.0
2012-12-17 14:20:00,57.66,57.74,57.61,57.74,63500.0,46.1788,46.2429,46.1388,46.2429,63500.0
2012-12-17 14:30:00,57.75,57.78,57.72,57.77,52300.0,46.2509,46.2749,46.2269,46.2669,52300.0
2012-12-17 14:40:00,57.77,57.8,57.73,57.73,41200.0,46.2669,46.2909,46.2349,46.2349,41200.0
2012-12-17 14:50:00,57.74,57.81,57.73,57.79,64000.0,46.2429,46.299,46.2349,46.2829,64000.0
2012-12-17 15:00:00,57.8,57.86,57.77,57.84,63300.0,46.2909,46.339,46.2669,46.323,63300.0
2012-12-17 15:10:00,57.84,57.84,57.74,57.76,60700.0,46.323,46.323,46.2429,46.2589,60700.0
2012-12-17 15:20:00,57.76,57.8,57.74,57.75,88700.0,46.2589,46.2909,46.2429,46.2509,88700.0
2012-12-17 15:30:00,57.74,57.86,57.74,57.86,98400.0,46.2429,46.339,46.2429,46.339,98400.0
2012-12-17 15:40:00,57.86,57.89,57.79,57.88,169600.0,46.339,46.363,46.2829,46.355,169600.0
2012-12-17 15:50:00,57.88,58.02,57.86,58.01,366300.0,46.355,46.4671,46.339,46.4591,366300.0
2012-12-18 09:30:00,58.22,58.55,58.11,58.45,119400.0,46.6273,46.8916,46.5392,46.8115,119400.0
2012-12-18 09:40:00,58.45,58.54,58.29,58.29,156300.0,46.8115,46.8836,46.6834,46.6834,156300.0
2012-12-18 09:50:00,58.29,58.41,58.25,58.27,137300.0,46.6834,46.7795,46.6513,46.6674,137300.0
2012-12-18 10:00:00,58.25,58.47,58.25,58.41,108500.0,46.6513,46.8275,46.6513,46.7795,108500.0
2012-12-18 10:10:00,58.42,58.77,58.42,58.71,112200.0,46.7875,47.0678,46.7875,47.0197,112200.0
2012-12-18 10:20:00,58.71,58.82,58.64,58.81,101300.0,47.0197,47.1078,46.9637,47.0998,101300.0
2012-12-18 10:30:00,58.81,58.98,58.78,58.98,101200.0,47.0998,47.236,47.0758,47.236,101200.0
2012-12-18 10:40:00,58.97,59.12,58.93,59.12,168600.0,47.228,47.3481,47.1959,47.3481,168600.0
2012-12-18 10:50:00,59.12,59.15,58.94,59.0,249200.0,47.3481,47.3721,47.2039,47.252,249200.0
2012-12-18 11:00:00,59.01,59.14,59.01,59.1,38700.0,47.26,47.3641,47.26,47.3321,38700.0
2012-12-18 11:10:00,59.1,59.3,59.09,59.3,75900.0,47.3321,47.4923,47.3241,47.4923,75900.0
2012-12-18 11:20:00,59.3,59.31,59.08,59.08,56600.0,47.4923,47.5003,47.3161,47.3161,56600.0
2012-12-18 11:30:00,59.09,59.22,59.06,59.22,135000.0,47.3241,47.4282,47.3001,47.4282,135000.0
2012-12-18 11:40:00,59.22,59.32,59.21,59.31,89900.0,47.4282,47.5083,47.4202,47.5003,89900.0
2012-12-18 11:50:00,59.32,59.34,59.27,59.29,97600.0,47.5083,47.5243,47.4682,47.4843,97600.0
2012-12-18 12:00:00,59.3,59.34,59.24,59.31,92800.0,47.4923,47.5243,47.4442,47.5003,92800.0
2012-12-18 12:10:00,59.31,59.38,59.3,59.38,66300.0,47.5003,47.5563,47.4923,47.5563,66300.0
2012-12-18 12:20:00,59.38,59.49,59.34,59.34,118500.0,47.5563,47.6444,47.5243,47.5243,118500.0
2012-12-18 12:30:00,59.34,59.45,59.33,59.44,76200.0,47.5243,47.6124,47.5163,47.6044,76200.0
2012-12-18 12:40:00,59.44,59.62,59.4,59.59,134800.0,47.6044,47.7485,47.5724,47.7245,134800.0
2012-12-18 12:50:00,59.6,59.6,59.53,59.59,49500.0,47.7325,47.7325,47.6765,47.7245,49500.0
2012-12-18 13:00:00,59.58,59.59,59.45,59.48,100100.0,47.7165,47.7245,47.6124,47.6364,100100.0
2012-12-18 13:10:00,59.48,59.54,59.35,59.39,55500.0,47.6364,47.6845,47.5323,47.5643,55500.0
2012-12-18 13:20:00,59.39,59.43,59.3,59.43,52400.0,47.5643,47.5964,47.4923,47.5964,52400.0
2012-12-18 13:30:00,59.42,59.64,59.39,59.64,93800.0,47.5884,47.7646,47.5643,47.7646,93800.0
2012-12-18 13:40:00,59.63,59.8,59.63,59.79,143300.0,47.7566,47.8927,47.7566,47.8847,143300.0
2012-12-18 13:50:00,59.79,59.79,59.61,59.75,115600.0,47.8847,47.8847,47.7405,47.8527,115600.0
2012-12-18 14:00:00,59.74,59.75,59.57,59.62,119700.0,47.8447,47.8527,47.7085,47.7485,119700.0
2012-12-18 14:10:00,59.62,59.63,59.55,59.61,104700.0,47.7485,47.7566,47.6925,47.7405,104700.0
2012-12-18 14:20:00,59.62,59.63,59.44,59.44,64500.0,47.7485,47.7566,47.6044,47.6044,64500.0
2012-12-18 14:30:00,59.45,59.46,59.3,59.46,91200.0,47.6124,47.6204,47.4923,47.6204,91200.0
2012-12-18 14:40:00,59.46,59.59,59.45,59.59,82400.0,47.6204,47.7245,47.6124,47.7245,82400.0
2012-12-18 14:50:00,59.59,59.62,59.54,59.59,78200.0,47.7245,47.7485,47.6845,47.7245,78200.0
2012-12-18 15:00:00,59.58,59.66,59.55,59.61,91600.0,47.7165,47.7806,47.6925,47.7405,91600.0
2012-12-18 15:10:00,59.61,59.62,59.47,59.51,138500.0,47.7405,47.7485,47.6284,47.6604,138500.0
2012-12-18 15:20:00,59.52,59.54,59.48,59.51,109500.0,47.6685,47.6845,47.6364,47.6604,109500.0
2012-12-18 15:30:00,59.5,59.67,59.48,59.67,131800.0,47.6524,47.7886,47.6364,47.7886,131800.0
2012-12-18 15:40:00,59.67,59.82,59.65,59.8,288300.0,47.7886,47.9087,47.7726,47.8927,288300.0
2012-12-18 15:50:00,59.8,59.94,59.77,59.85,509700.0,47.8927,48.0048,47.8687,47.9327,509700.0
2012-12-19 09:30:00,59.85,59.9,59.37,59.57,123100.0,47.9327,47.9728,47.5483,47.7085,123100.0
2012-12-19 09:40:00,59.56,59.71,59.4,59.67,94900.0,47.7005,47.8206,47.5724,47.7886,94900.0
2012-12-19 09:50:00,59.66,59.74,59.61,59.66,84800.0,47.7806,47.8447,47.7405,47.7806,84800.0
2012-12-19 10:00:00,59.65,59.66,59.46,59.54,135900.0,47.7726,47.7806,47.6204,47.6845,135900.0
2012-12-19 10:10:00,59.55,59.57,59.46,59.47,89500.0,47.6925,47.7085,47.6204,47.6284,89500.0
2012-12-19 10:20:00,59.48,59.5,59.35,59.35,120300.0,47.6364,47.6524,47.5323,47.5323,120300.0
2012-12-19 10:30:00,59.36,59.41,59.3,59.3,79000.0,47.5403,47.5804,47.4923,47.4923,79000.0
2012-12-19 10:40:00,59.29,59.29,59.14,59.23,74100.0,47.4843,47.4843,47.3641,47.4362,74100.0
2012-12-19 10:50:00,59.23,59.24,59.16,59.2,86900.0,47.4362,47.4442,47.3801,47.4122,86900.0
2012-12-19 11:00:00,59.19,59.41,59.18,59.41,109000.0,47.4042,47.5804,47.3962,47.5804,109000.0
2012-12-19 11:10:00,59.42,59.66,59.39,59.66,106900.0,47.5884,47.7806,47.5643,47.7806,106900.0
2012-12-19 11:20:00,59.66,59.74,59.64,59.68,75100.0,47.7806,47.8447,47.7646,47.7966,75100.0
2012-12-19 11:30:00,59.68,59.75,59.66,59.71,35000.0,47.7966,47.8527,47.7806,47.8206,35000.0
2012-12-19 11:40:00,59.7,59.72,59.62,59.66,70800.0,47.8126,47.8286,47.7485,47.7806,70800.0
2012-12-19 11:50:00,59.66,59.73,59.65,59.68,54000.0,47.7806,47.8366,47.7726,47.7966,54000.0
2012-12-19 12:00:00,59.69,59.73,59.58,59.62,46200.0,47.8046,47.8366,47.7165,47.7485,46200.0
2012-12-19 12:10:00,59.63,59.67,59.54,59.54,45900.0,47.7566,47.7886,47.6845,47.6845,45900.0
2012-12-19 12:20:00,59.54,59.59,59.52,59.55,43300.0,47.6845,47.7245,47.6685,47.6925,43300.0
2012-12-19 12:30:00,59.55,59.55,59.39,59.39,77900.0,47.6925,47.6925,47.5643,47.5643,77900.0
2012-12-19 12:40:00,59.4,59.49,59.36,59.4,125100.0,47.5724,47.6444,47.5403,47.5724,125100.0
2012-12-19 12:50:00,59.4,59.42,59.25,59.26,46400.0,47.5724,47.5884,47.4522,47.4602,46400.0
2012-12-19 13:00:00,59.26,59.35,59.23,59.24,44000.0,47.4602,47.5323,47.4362,47.4442,44000.0
2012-12-19 13:10:00,59.25,59.3,59.19,59.25,54100.0,47.4522,47.4923,47.4042,47.4522,54100.0
2012-12-19 13:20:00,59.24,59.26,59.18,59.18,40800.0,47.4442,47.4602,47.3962,47.3962,40800.0
2012-12-19 13:30:00,59.18,59.19,59.1,59.11,51800.0,47.3962,47.4042,47.3321,47.3401,51800.0
2012-12-19 13:40:00,59.11,59.11,58.95,59.04,85000.0,47.3401,47.3401,47.212,47.284,85000.0
2012-12-19 13:50:00,59.04,59.1,58.98,58.99,69200.0,47.284,47.3321,47.236,47.244,69200.0
2012-12-19 14:00:00,58.99,59.03,58.94,58.94,57400.0,47.244,47.276,47.2039,47.2039,57400.0
2012-12-19 14:10:00,58.94,58.99,58.86,58.96,97000.0,47.2039,47.244,47.1399,47.22,97000.0
2012-12-19 14:20:00,58.95,59.01,58.95,59.0,44600.0,47.212,47.26,47.212,47.252,44600.0
2012-12-19 14:30:00,58.99,59.09,58.99,59.07,50300.0,47.244,47.3241,47.244,47.3081,50300.0
2012-12-19 14:40:00,59.07,59.09,58.87,58.88,77200.0,47.3081,47.3241,47.1479,47.1559,77200.0
2012-12-19 14:50:00,58.88,58.92,58.81,58.86,85400.0,47.1559,47.1879,47.0998,47.1399,85400.0
2012-12-19 15:00:00,58.87,58.9,58.82,58.84,64600.0,47.1479,47.1719,47.1078,47.1239,64600.0
2012-12-19 15:10:00,58.85,58.85,58.77,58.78,77100.0,47.1319,47.1319,47.0678,47.0758,77100.0
2012-12-19 15:20:00,58.77,58.82,58.76,58.8,72000.0,47.0678,47.1078,47.0598,47.0918,72000.0
2012-12-19 15:30:00,58.8,58.98,58.78,58.97,174300.0,47.0918,47.236,47.0758,47.228,174300.0
2012-12-19 15:40:00,58.96,59.07,58.8,58.82,138500.0,47.22,47.3081,47.0918,47.1078,138500.0
2012-12-19 15:50:00,58.81,58.82,58.71,58.71,229000.0,47.0998,47.1078,47.0197,47.0197,229000.0
2012-12-20 09:30:00,58.68,58.75,58.5,58.52,181400.0,46.9957,47.0518,46.8516,46.8676,181400.0
2012-12-20 09:40:00,58.52,58.73,58.39,58.44,102600.0,46.8676,47.0358,46.7635,46.8035,102600.0
2012-12-20 09:50:00,58.42,59.12,58.42,58.6,209400.0,46.7875,47.3481,46.7875,46.9316,209400.0
2012-12-20 10:00:00,58.64,59.1,58.6,58.99,145000.0,46.9637,47.3321,46.9316,47.244,145000.0
2012-12-20 10:10:00,58.97,59.03,58.94,59.01,84900.0,47.228,47.276,47.2039,47.26,84900.0
2012-12-20 10:20:00,59.01,59.1,58.97,59.0,107000.0,47.26,47.3321,47.228,47.252,107000.0
2012-12-20 10:30:00,59.0,59.04,58.95,58.96,75600.0,47.252,47.284,47.212,47.22,75600.0
2012-12-20 10:40:00,58.95,58.98,58.69,58.69,148500.0,47.212,47.236,47.0037,47.0037,148500.0
2012-12-20 10:50:00,58.69,58.85,58.68,58.83,89700.0,47.0037,47.1319,46.9957,47.1158,89700.0
2012-12-20 11:00:00,58.82,58.82,58.69,58.79,46100.0,47.1078,47.1078,47.0037,47.0838,46100.0
2012-12-20 11:10:00,58.79,58.84,58.79,58.84,33700.0,47.0838,47.1239,47.0838,47.1239,33700.0
2012-12-20 11:20:00,58.84,58.91,58.63,58.63,51600.0,47.1239,47.1799,46.9557,46.9557,51600.0
2012-12-20 11:30:00,58.63,58.64,58.45,58.46,88100.0,46.9557,46.9637,46.8115,46.8195,88100.0
2012-12-20 11:40:00,58.46,58.46,58.3,58.44,131000.0,46.8195,46.8195,46.6914,46.8035,131000.0
2012-12-20 11:50:00,58.44,58.59,58.38,58.56,150200.0,46.8035,46.9236,46.7555,46.8996,150200.0
2012-12-20 12:00:00,58.56,58.57,58.46,58.51,204200.0,46.8996,46.9076,46.8195,46.8596,204200.0
2012-12-20 12:10:00,58.51,58.56,58.49,58.5,235500.0,46.8596,46.8996,46.8435,46.8516,235500.0
2012-12-20 12:20:00,58.5,58.54,58.47,58.48,110000.0,46.8516,46.8836,46.8275,46.8355,110000.0
2012-12-20 12:30:00,58.49,58.49,58.41,58.42,100300.0,46.8435,46.8435,46.7795,46.7875,100300.0
2012-12-20 12:40:00,58.42,58.45,58.41,58.43,130700.0,46.7875,46.8115,46.7795,46.7955,130700.0
2012-12-20 12:50:00,58.43,58.43,58.39,58.4,111300.0,46.7955,46.7955,46.7635,46.7715,111300.0
2012-12-20 13:00:00,58.4,58.49,58.38,58.49,128700.0,46.7715,46.8435,46.7555,46.8435,128700.0
2012-12-20 13:10:00,58.5,58.51,58.45,58.49,119300.0,46.8516,46.8596,46.8115,46.8435,119300.0
2012-12-20 13:20:00,58.49,58.56,58.45,58.54,170100.0,46.8435,46.8996,46.8115,46.8836,170100.0
2012-12-20 13:30:00,58.53,58.69,58.52,58.68,162000.0,46.8756,47.0037,46.8676,46.9957,162000.0
2012-12-20 13:40:00,58.68,58.84,58.65,58.79,135300.0,46.9957,47.1239,46.9717,47.0838,135300.0
2012-12-20 13:50:00,58.79,58.79,58.72,58.74,119900.0,47.0838,47.0838,47.0278,47.0438,119900.0
2012-12-20 14:00:00,58.74,58.74,58.7,58.71,123500.0,47.0438,47.0438,47.0117,47.0197,123500.0
2012-12-20 14:10:00,58.7,58.79,58.7,58.77,149600.0,47.0117,47.0838,47.0117,47.0678,149600.0
2012-12-20 14:20:00,58.77,58.77,58.74,58.75,98000.0,47.0678,47.0678,47.0438,47.0518,98000.0
2012-12-20 14:30:00,58.75,58.85,58.72,58.84,140700.0,47.0518,47.1319,47.0278,47.1239,140700.0
2012-12-20 14:40:00,58.84,58.97,58.83,58.97,139800.0,47.1239,47.228,47.1158,47.228,139800.0
2012-12-20 14:50:00,58.97,58.97,58.94,58.96,117100.0,47.228,47.228,47.2039,47.22,117100.0
2012-12-20 15:00:00,58.96,58.96,58.92,58.92,150000.0,47.22,47.22,47.1879,47.1879,150000.0
2012-12-20 15:10:00,58.93,58.93,58.89,58.9,190600.0,47.1959,47.1959,47.1639,47.1719,190600.0
2012-12-20 15:20:00,58.91,58.91,58.85,58.87,251500.0,47.1799,47.1799,47.1319,47.1479,251500.0
2012-12-20 15:30:00,58.87,59.02,58.85,59.01,272900.0,47.1479,47.268,47.1319,47.26,272900.0
2012-12-20 15:40:00,59.0,59.03,59.0,59.01,328300.0,47.252,47.276,47.252,47.26,328300.0
2012-12-20 15:50:00,59.01,59.17,58.96,59.16,943700.0,47.26,47.3881,47.22,47.3801,943700.0
2012-12-21 09:30:00,58.72,58.8,58.31,58.62,1171200.0,47.0278,47.0918,46.6994,46.9477,1171200.0
2012-12-21 09:40:00,58.6,58.88,58.59,58.8,199700.0,46.9316,47.1559,46.9236,47.0918,199700.0
2012-12-21 09:50:00,58.79,58.88,58.65,58.88,84100.0,47.0838,47.1559,46.9717,47.1559,84100.0
2012-12-21 10:00:00,58.89,58.99,58.83,58.96,114900.0,47.1639,47.244,47.1158,47.22,114900.0
2012-12-21 10:10:00,58.95,59.25,58.89,59.25,135200.0,47.212,47.4522,47.1639,47.4522,135200.0
2012-12-21 10:20:00,59.25,59.37,59.23,59.33,96300.0,47.4522,47.5483,47.4362,47.5163,96300.0
2012-12-21 10:30:00,59.35,59.38,59.17,59.23,86500.0,47.5323,47.5563,47.3881,47.4362,86500.0
2012-12-21 10:40:00,59.23,59.3,59.12,59.24,69300.0,47.4362,47.4923,47.3481,47.4442,69300.0
2012-12-21 10:50:00,59.24,59.26,59.04,59.04,38200.0,47.4442,47.4602,47.284,47.284,38200.0
2012-12-21 11:00:00,59.04,59.05,58.84,58.87,47600.0,47.284,47.292,47.1239,47.1479,47600.0
2012-12-21 11:10:00,58.87,58.95,58.86,58.86,24700.0,47.1479,47.212,47.1399,47.1399,24700.0
2012-12-21 11:20:00,58.85,58.94,58.83,58.9,20800.0,47.1319,47.2039,47.1158,47.1719,20800.0
2012-12-21 11:30:00,58.89,58.91,58.62,58.73,34000.0,47.1639,47.1799,46.9477,47.0358,34000.0
2012-12-21 11:40:00,58.73,58.73,58.57,58.6,23500.0,47.0358,47.0358,46.9076,46.9316,23500.0
2012-12-21 11:50:00,58.59,58.74,58.59,58.7,32900.0,46.9236,47.0438,46.9236,47.0117,32900.0
2012-12-21 12:00:00,58.7,58.76,58.6,58.63,42800.0,47.0117,47.0598,46.9316,46.9557,42800.0
2012-12-21 12:10:00,58.63,58.65,58.6,58.65,26300.0,46.9557,46.9717,46.9316,46.9717,26300.0
2012-12-21 12:20:00,58.65,58.65,58.59,58.6,29800.0,46.9717,46.9717,46.9236,46.9316,29800.0
2012-12-21 12:30:00,58.59,58.7,58.55,58.56,29500.0,46.9236,47.0117,46.8916,46.8996,29500.0
2012-12-21 12:40:00,58.57,58.66,58.52,58.66,31800.0,46.9076,46.9797,46.8676,46.9797,31800.0
2012-12-21 12:50:00,58.67,58.75,58.65,58.73,30600.0,46.9877,47.0518,46.9717,47.0358,30600.0
2012-12-21 13:00:00,58.73,58.81,58.72,58.73,25200.0,47.0358,47.0998,47.0278,47.0358,25200.0
2012-12-21 13:10:00,58.74,58.77,58.67,58.71,26500.0,47.0438,47.0678,46.9877,47.0197,26500.0
2012-12-21 13:20:00,58.73,58.78,58.68,58.75,44100.0,47.0358,47.0758,46.9957,47.0518,44100.0
2012-12-21 13:30:00,58.74,58.87,58.73,58.85,53000.0,47.0438,47.1479,47.0358,47.1319,53000.0
2012-12-21 13:40:00,58.86,58.97,58.85,58.9,35200.0,47.1399,47.228,47.1319,47.1719,35200.0
2012-12-21 13:50:00,58.89,58.91,58.83,58.88,31000.0,47.1639,47.1799,47.1158,47.1559,31000.0
2012-12-21 14:00:00,58.89,58.97,58.88,58.91,45200.0,47.1639,47.228,47.1559,47.1799,45200.0
2012-12-21 14:10:00,58.91,58.92,58.85,58.86,24400.0,47.1799,47.1879,47.1319,47.1399,24400.0
2012-12-21 14:20:00,58.86,58.87,58.79,58.8,21100.0,47.1399,47.1479,47.0838,47.0918,21100.0
2012-12-21 14:30:00,58.8,58.83,58.77,58.83,19300.0,47.0918,47.1158,47.0678,47.1158,19300.0
2012-12-21 14:40:00,58.83,58.84,58.77,58.83,34400.0,47.1158,47.1239,47.0678,47.1158,34400.0
2012-12-21 14:50:00,58.83,58.89,58.82,58.85,45900.0,47.1158,47.1639,47.1078,47.1319,45900.0
2012-12-21 15:00:00,58.86,58.91,58.84,58.84,34500.0,47.1399,47.1799,47.1239,47.1239,34500.0
2012-12-21 15:10:00,58.85,58.94,58.8,58.94,40000.0,47.1319,47.2039,47.0918,47.2039,40000.0
2012-12-21 15:20:00,58.93,58.94,58.84,58.9,40900.0,47.1959,47.2039,47.1239,47.1719,40900.0
2012-12-21 15:30:00,58.91,59.06,58.89,58.98,72400.0,47.1799,47.3001,47.1639,47.236,72400.0
2012-12-21 15:40:00,58.98,58.98,58.78,58.81,130400.0,47.236,47.236,47.0758,47.0998,130400.0
2012-12-21 15:50:00,58.81,58.89,58.79,58.87,273800.0,47.0998,47.1639,47.0838,47.1479,273800.0
2012-12-24 09:30:00,58.86,58.86,58.5,58.69,39300.0,47.1399,47.1399,46.8516,47.0037,39300.0
2012-12-24 09:40:00,58.74,58.8,58.64,58.68,18000.0,47.0438,47.0918,46.9637,46.9957,18000.0
2012-12-24 09:50:00,58.68,58.7,58.55,58.58,30500.0,46.9957,47.0117,46.8916,46.9156,30500.0
2012-12-24 10:00:00,58.59,58.62,58.54,58.6,26300.0,46.9236,46.9477,46.8836,46.9316,26300.0
2012-12-24 10:10:00,58.59,58.7,58.59,58.69,21400.0,46.9236,47.0117,46.9236,47.0037,21400.0
2012-12-24 10:20:00,58.7,58.7,58.6,58.63,21500.0,47.0117,47.0117,46.9316,46.9557,21500.0
2012-12-24 10:30:00,58.63,58.72,58.59,58.64,20000.0,46.9557,47.0278,46.9236,46.9637,20000.0
2012-12-24 10:40:00,58.65,58.67,58.59,58.59,17000.0,46.9717,46.9877,46.9236,46.9236,17000.0
2012-12-24 10:50:00,58.59,58.62,58.55,58.55,18300.0,46.9236,46.9477,46.8916,46.8916,18300.0
2012-12-24 11:00:00,58.56,58.63,58.53,58.56,20700.0,46.8996,46.9557,46.8756,46.8996,20700.0
2012-12-24 11:10:00,58.56,58.62,58.55,58.55,24500.0,46.8996,46.9477,46.8916,46.8916,24500.0
2012-12-24 11:20:00,58.55,58.56,58.52,58.54,15600.0,46.8916,46.8996,46.8676,46.8836,15600.0
2012-12-24 11:30:00,58.54,58.57,58.51,58.52,16800.0,46.8836,46.9076,46.8596,46.8676,16800.0
2012-12-24 11:40:00,58.51,58.53,58.42,58.44,16400.0,46.8596,46.8756,46.7875,46.8035,16400.0
2012-12-24 11:50:00,58.44,58.5,58.4,58.5,13700.0,46.8035,46.8516,46.7715,46.8516,13700.0
2012-12-24 12:00:00,58.51,58.52,58.48,58.51,17800.0,46.8596,46.8676,46.8355,46.8596,17800.0
2012-12-24 12:10:00,58.5,58.52,58.42,58.42,21800.0,46.8516,46.8676,46.7875,46.7875,21800.0
2012-12-24 12:20:00,58.41,58.45,58.39,58.42,24300.0,46.7795,46.8115,46.7635,46.7875,24300.0
2012-12-24 12:30:00,58.41,58.5,58.41,58.45,17100.0,46.7795,46.8516,46.7795,46.8115,17100.0
2012-12-24 12:40:00,58.45,58.49,58.4,58.48,25200.0,46.8115,46.8435,46.7715,46.8355,25200.0
2012-12-24 12:50:00,58.48,58.61,58.47,58.54,78600.0,46.8355,46.9397,46.8275,46.8836,78600.0
2012-12-26 09:30:00,58.61,58.78,58.51,58.63,35300.0,46.9397,47.0758,46.8596,46.9557,35300.0
2012-12-26 09:40:00,58.64,58.68,58.49,58.52,25500.0,46.9637,46.9957,46.8435,46.8676,25500.0
2012-12-26 09:50:00,58.52,58.53,58.41,58.43,39100.0,46.8676,46.8756,46.7795,46.7955,39100.0
2012-12-26 10:00:00,58.43,58.48,58.26,58.28,28500.0,46.7955,46.8355,46.6593,46.6754,28500.0
2012-12-26 10:10:00,58.28,58.41,58.28,58.36,24000.0,46.6754,46.7795,46.6754,46.7394,24000.0
2012-12-26 10:20:00,58.36,58.38,58.31,58.32,74300.0,46.7394,46.7555,46.6994,46.7074,74300.0
2012-12-26 10:30:00,58.32,58.32,58.18,58.18,49700.0,46.7074,46.7074,46.5953,46.5953,49700.0
2012-12-26 10:40:00,58.17,58.29,58.17,58.29,36500.0,46.5873,46.6834,46.5873,46.6834,36500.0
2012-12-26 10:50:00,58.29,58.34,58.12,58.12,27000.0,46.6834,46.7234,46.5472,46.5472,27000.0
2012-12-26 11:00:00,58.13,58.14,57.97,57.99,35200.0,46.5552,46.5632,46.4271,46.4431,35200.0
2012-12-26 11:10:00,57.97,58.0,57.91,57.99,57500.0,46.4271,46.4511,46.379,46.4431,57500.0
2012-12-26 11:20:00,57.99,57.99,57.88,57.9,32800.0,46.4431,46.4431,46.355,46.371,32800.0
2012-12-26 11:30:00,57.9,57.96,57.88,57.88,34800.0,46.371,46.4191,46.355,46.355,34800.0
2012-12-26 11:40:00,57.88,58.05,57.88,58.04,20800.0,46.355,46.4912,46.355,46.4832,20800.0
2012-12-26 11:50:00,58.05,58.05,57.98,58.02,42400.0,46.4912,46.4912,46.4351,46.4671,42400.0
2012-12-26 12:00:00,58.02,58.08,57.93,57.93,37800.0,46.4671,46.5152,46.3951,46.3951,37800.0
2012-12-26 12:10:00,57.93,57.98,57.86,57.95,31600.0,46.3951,46.4351,46.339,46.4111,31600.0
2012-12-26 12:20:00,57.95,57.96,57.89,57.93,15100.0,46.4111,46.4191,46.363,46.3951,15100.0
2012-12-26 12:30:00,57.92,58.0,57.91,57.92,17800.0,46.387,46.4511,46.379,46.387,17800.0
2012-12-26 12:40:00,57.92,57.95,57.88,57.93,21500.0,46.387,46.4111,46.355,46.3951,21500.0
2012-12-26 12:50:00,57.94,58.0,57.88,57.94,36600.0,46.4031,46.4511,46.355,46.4031,36600.0
2012-12-26 13:00:00,57.97,57.98,57.92,57.95,23100.0,46.4271,46.4351,46.387,46.4111,23100.0
2012-12-26 13:10:00,57.95,58.02,57.93,57.99,26500.0,46.4111,46.4671,46.3951,46.4431,26500.0
2012-12-26 13:20:00,57.98,57.99,57.87,57.9,13900.0,46.4351,46.4431,46.347,46.371,13900.0
2012-12-26 13:30:00,57.91,57.93,57.89,57.9,17300.0,46.379,46.3951,46.363,46.371,17300.0
2012-12-26 13:40:00,57.9,57.91,57.81,57.84,23900.0,46.371,46.379,46.299,46.323,23900.0
2012-12-26 13:50:00,57.84,57.85,57.8,57.8,24800.0,46.323,46.331,46.2909,46.2909,24800.0
2012-12-26 14:00:00,57.81,57.92,57.81,57.83,50800.0,46.299,46.387,46.299,46.315,50800.0
2012-12-26 14:10:00,57.84,57.84,57.77,57.79,26200.0,46.323,46.323,46.2669,46.2829,26200.0
2012-12-26 14:20:00,57.8,57.8,57.65,57.66,46500.0,46.2909,46.2909,46.1708,46.1788,46500.0
2012-12-26 14:30:00,57.67,57.73,57.64,57.73,31900.0,46.1868,46.2349,46.1628,46.2349,31900.0
2012-12-26 14:40:00,57.72,57.76,57.69,57.76,38400.0,46.2269,46.2589,46.2028,46.2589,38400.0
2012-12-26 14:50:00,57.76,57.97,57.74,57.9,64700.0,46.2589,46.4271,46.2429,46.371,64700.0
2012-12-26 15:00:00,57.89,57.93,57.82,57.82,38200.0,46.363,46.3951,46.307,46.307,38200.0
2012-12-26 15:10:00,57.83,57.92,57.83,57.85,49500.0,46.315,46.387,46.315,46.331,49500.0
2012-12-26 15:20:00,57.85,57.91,57.81,57.88,41300.0,46.331,46.379,46.299,46.355,41300.0
2012-12-26 15:30:00,57.87,57.88,57.79,57.81,45300.0,46.347,46.355,46.2829,46.299,45300.0
2012-12-26 15:40:00,57.81,57.83,57.74,57.82,65500.0,46.299,46.315,46.2429,46.307,65500.0
2012-12-26 15:50:00,57.82,57.82,57.74,57.78,135100.0,46.307,46.307,46.2429,46.2749,135100.0
2012-12-27 09:30:00,57.89,57.97,57.74,57.75,33700.0,46.363,46.4271,46.2429,46.2509,33700.0
2012-12-27 09:40:00,57.72,57.74,57.55,57.57,80700.0,46.2269,46.2429,46.0907,46.1067,80700.0
2012-12-27 09:50:00,57.57,57.58,57.33,57.4,30800.0,46.1067,46.1147,45.9145,45.9706,30800.0
2012-12-27 10:00:00,57.39,57.42,57.2,57.25,47700.0,45.9626,45.9866,45.8104,45.8505,47700.0
2012-12-27 10:10:00,57.25,57.25,56.87,56.87,78800.0,45.8505,45.8505,45.5461,45.5461,78800.0
2012-12-27 10:20:00,56.86,56.96,56.59,56.66,86300.0,45.5381,45.6182,45.3219,45.3779,86300.0
2012-12-27 10:30:00,56.66,56.78,56.65,56.68,55800.0,45.3779,45.474,45.3699,45.394,55800.0
2012-12-27 10:40:00,56.69,56.78,56.69,56.75,35100.0,45.402,45.474,45.402,45.45,35100.0
2012-12-27 10:50:00,56.76,56.79,56.67,56.78,34400.0,45.458,45.4821,45.3859,45.474,34400.0
2012-12-27 11:00:00,56.78,56.83,56.64,56.71,35200.0,45.474,45.5141,45.3619,45.418,35200.0
2012-12-27 11:10:00,56.71,56.74,56.58,56.72,34300.0,45.418,45.442,45.3139,45.426,34300.0
2012-12-27 11:20:00,56.72,56.85,56.72,56.76,25700.0,45.426,45.5301,45.426,45.458,25700.0
2012-12-27 11:30:00,56.76,56.84,56.73,56.83,22700.0,45.458,45.5221,45.434,45.5141,22700.0
2012-12-27 11:40:00,56.85,56.91,56.74,56.82,42900.0,45.5301,45.5782,45.442,45.5061,42900.0
2012-12-27 11:50:00,56.83,56.84,56.72,56.75,23500.0,45.5141,45.5221,45.426,45.45,23500.0
2012-12-27 12:00:00,56.74,56.77,56.65,56.68,43300.0,45.442,45.466,45.3699,45.394,43300.0
2012-12-27 12:10:00,56.68,56.73,56.63,56.72,30000.0,45.394,45.434,45.3539,45.426,30000.0
2012-12-27 12:20:00,56.72,56.77,56.67,56.72,33500.0,45.426,45.466,45.3859,45.426,33500.0
2012-12-27 12:30:00,56.71,56.72,56.45,56.48,71200.0,45.418,45.426,45.2098,45.2338,71200.0
2012-12-27 12:40:00,56.49,56.59,56.45,56.57,30500.0,45.2418,45.3219,45.2098,45.3059,30500.0
2012-12-27 12:50:00,56.57,56.74,56.55,56.73,34700.0,45.3059,45.442,45.2898,45.434,34700.0
2012-12-27 13:00:00,56.71,56.82,56.69,56.76,27800.0,45.418,45.5061,45.402,45.458,27800.0
2012-12-27 13:10:00,56.75,56.89,56.74,56.79,45100.0,45.45,45.5621,45.442,45.4821,45100.0
2012-12-27 13:20:00,56.79,56.8,56.56,56.63,41600.0,45.4821,45.4901,45.2978,45.3539,41600.0
2012-12-27 13:30:00,56.63,56.72,56.63,56.67,25000.0,45.3539,45.426,45.3539,45.3859,25000.0
2012-12-27 13:40:00,56.7,56.73,56.62,56.66,32500.0,45.41,45.434,45.3459,45.3779,32500.0
2012-12-27 13:50:00,56.64,56.78,56.62,56.77,47100.0,45.3619,45.474,45.3459,45.466,47100.0
2012-12-27 14:00:00,56.77,56.81,56.71,56.75,42000.0,45.466,45.4981,45.418,45.45,42000.0
2012-12-27 14:10:00,56.75,56.85,56.72,56.83,33200.0,45.45,45.5301,45.426,45.5141,33200.0
2012-12-27 14:20:00,56.83,56.85,56.72,56.72,45000.0,45.5141,45.5301,45.426,45.426,45000.0
2012-12-27 14:30:00,56.73,56.81,56.72,56.8,32400.0,45.434,45.4981,45.426,45.4901,32400.0
2012-12-27 14:40:00,56.8,57.25,56.8,57.13,98100.0,45.4901,45.8505,45.4901,45.7544,98100.0
2012-12-27 14:50:00,57.13,57.26,57.09,57.21,63700.0,45.7544,45.8585,45.7223,45.8184,63700.0
2012-12-27 15:00:00,57.22,57.32,57.1,57.24,72800.0,45.8264,45.9065,45.7303,45.8424,72800.0
2012-12-27 15:10:00,57.22,57.22,57.08,57.15,92100.0,45.8264,45.8264,45.7143,45.7704,92100.0
2012-12-27 15:20:00,57.15,57.34,57.14,57.21,100600.0,45.7704,45.9225,45.7624,45.8184,100600.0
2012-12-27 15:30:00,57.2,57.42,57.2,57.29,115200.0,45.8104,45.9866,45.8104,45.8825,115200.0
2012-12-27 15:40:00,57.29,57.45,57.27,57.31,124200.0,45.8825,46.0106,45.8665,45.8985,124200.0
2012-12-27 15:50:00,57.32,57.5,57.26,57.35,219800.0,45.9065,46.0507,45.8585,45.9305,219800.0
2012-12-28 09:30:00,56.93,57.1,56.79,56.92,52200.0,45.5942,45.7303,45.4821,45.5862,52200.0
2012-12-28 09:40:00,56.91,57.05,56.8,56.94,24400.0,45.5782,45.6903,45.4901,45.6022,24400.0
2012-12-28 09:50:00,56.92,56.93,56.74,56.85,28600.0,45.5862,45.5942,45.442,45.5301,28600.0
2012-12-28 10:00:00,56.84,57.0,56.77,56.83,55000.0,45.5221,45.6502,45.466,45.5141,55000.0
2012-12-28 10:10:00,56.84,56.92,56.73,56.9,34900.0,45.5221,45.5862,45.434,45.5701,34900.0
2012-12-28 10:20:00,56.91,56.95,56.81,56.88,33100.0,45.5782,45.6102,45.4981,45.5541,33100.0
2012-12-28 10:30:00,56.88,57.07,56.84,56.93,45900.0,45.5541,45.7063,45.5221,45.5942,45900.0
2012-12-28 10:40:00,56.93,57.3,56.9,57.18,90300.0,45.5942,45.8905,45.5701,45.7944,90300.0
2012-12-28 10:50:00,57.18,57.2,57.02,57.02,44900.0,45.7944,45.8104,45.6663,45.6663,44900.0
2012-12-28 11:00:00,57.02,57.1,56.98,57.01,42800.0,45.6663,45.7303,45.6342,45.6582,42800.0
2012-12-28 11:10:00,57.02,57.13,57.0,57.05,99100.0,45.6663,45.7544,45.6502,45.6903,99100.0
2012-12-28 11:20:00,57.05,57.06,56.91,56.98,38200.0,45.6903,45.6983,45.5782,45.6342,38200.0
2012-12-28 11:30:00,56.98,57.15,56.98,57.15,50200.0,45.6342,45.7704,45.6342,45.7704,50200.0
2012-12-28 11:40:00,57.15,57.2,57.13,57.16,41200.0,45.7704,45.8104,45.7544,45.7784,41200.0
2012-12-28 11:50:00,57.16,57.23,57.16,57.23,30300.0,45.7784,45.8344,45.7784,45.8344,30300.0
2012-12-28 12:00:00,57.22,57.31,57.21,57.26,20800.0,45.8264,45.8985,45.8184,45.8585,20800.0
2012-12-28 12:10:00,57.25,57.4,57.21,57.33,24500.0,45.8505,45.9706,45.8184,45.9145,24500.0
2012-12-28 12:20:00,57.33,57.36,57.25,57.31,18200.0,45.9145,45.9386,45.8505,45.8985,18200.0
2012-12-28 12:30:00,57.31,57.31,57.24,57.29,25300.0,45.8985,45.8985,45.8424,45.8825,25300.0
2012-12-28 12:40:00,57.29,57.3,57.23,57.29,18100.0,45.8825,45.8905,45.8344,45.8825,18100.0
2012-12-28 12:50:00,57.28,57.28,57.23,57.24,15600.0,45.8745,45.8745,45.8344,45.8424,15600.0
2012-12-28 13:00:00,57.25,57.32,57.25,57.29,23600.0,45.8505,45.9065,45.8505,45.8825,23600.0
2012-12-28 13:10:00,57.29,57.33,57.25,57.25,14600.0,45.8825,45.9145,45.8505,45.8505,14600.0
2012-12-28 13:20:00,57.26,57.3,57.24,57.26,16400.0,45.8585,45.8905,45.8424,45.8585,16400.0
2012-12-28 13:30:00,57.26,57.34,57.23,57.34,30800.0,45.8585,45.9225,45.8344,45.9225,30800.0
2012-12-28 13:40:00,57.33,57.36,57.3,57.3,28000.0,45.9145,45.9386,45.8905,45.8905,28000.0
2012-12-28 13:50:00,57.31,57.32,57.2,57.25,56500.0,45.8985,45.9065,45.8104,45.8505,56500.0
2012-12-28 14:00:00,57.25,57.25,57.13,57.15,37800.0,45.8505,45.8505,45.7544,45.7704,37800.0
2012-12-28 14:10:00,57.15,57.2,57.14,57.2,27000.0,45.7704,45.8104,45.7624,45.8104,27000.0
2012-12-28 14:20:00,57.21,57.27,57.18,57.24,40500.0,45.8184,45.8665,45.7944,45.8424,40500.0
2012-12-28 14:30:00,57.23,57.26,57.19,57.26,24100.0,45.8344,45.8585,45.8024,45.8585,24100.0
2012-12-28 14:40:00,57.24,57.35,57.23,57.3,34000.0,45.8424,45.9305,45.8344,45.8905,34000.0
2012-12-28 14:50:00,57.3,57.3,57.25,57.27,21600.0,45.8905,45.8905,45.8505,45.8665,21600.0
2012-12-28 15:00:00,57.27,57.29,57.23,57.24,29300.0,45.8665,45.8825,45.8344,45.8424,29300.0
2012-12-28 15:10:00,57.23,57.33,57.19,57.33,36000.0,45.8344,45.9145,45.8024,45.9145,36000.0
2012-12-28 15:20:00,57.33,57.35,57.27,57.29,42300.0,45.9145,45.9305,45.8665,45.8825,42300.0
2012-12-28 15:30:00,57.29,57.39,57.09,57.15,134000.0,45.8825,45.9626,45.7223,45.7704,134000.0
2012-12-28 15:40:00,57.13,57.24,56.98,57.03,121200.0,45.7544,45.8424,45.6342,45.6743,121200.0
2012-12-28 15:50:00,57.03,57.11,56.93,57.11,342700.0,45.6743,45.7383,45.5942,45.7383,342700.0
2012-12-31 09:30:00,56.77,56.91,56.47,56.91,78500.0,45.466,45.5782,45.2258,45.5782,78500.0
2012-12-31 09:40:00,56.92,57.0,56.81,56.91,88700.0,45.5862,45.6502,45.4981,45.5782,88700.0
2012-12-31 09:50:00,56.92,57.08,56.88,57.04,70300.0,45.5862,45.7143,45.5541,45.6823,70300.0
2012-12-31 10:00:00,57.03,57.12,56.97,56.99,41200.0,45.6743,45.7463,45.6262,45.6422,41200.0
2012-12-31 10:10:00,57.0,57.08,56.93,56.98,35100.0,45.6502,45.7143,45.5942,45.6342,35100.0
2012-12-31 10:20:00,56.98,57.09,56.9,57.02,34700.0,45.6342,45.7223,45.5701,45.6663,34700.0
2012-12-31 10:30:00,57.02,57.24,57.02,57.18,89300.0,45.6663,45.8424,45.6663,45.7944,89300.0
2012-12-31 10:40:00,57.16,57.18,56.96,56.99,51700.0,45.7784,45.7944,45.6182,45.6422,51700.0
2012-12-31 10:50:00,56.98,57.05,56.9,56.93,51700.0,45.6342,45.6903,45.5701,45.5942,51700.0
2012-12-31 11:00:00,56.93,57.21,56.89,57.04,67200.0,45.5942,45.8184,45.5621,45.6823,67200.0
2012-12-31 11:10:00,57.01,57.09,56.98,57.0,30500.0,45.6582,45.7223,45.6342,45.6502,30500.0
2012-12-31 11:20:00,56.99,57.05,56.92,56.99,39900.0,45.6422,45.6903,45.5862,45.6422,39900.0
2012-12-31 11:30:00,56.99,57.06,56.96,57.01,52300.0,45.6422,45.6983,45.6182,45.6582,52300.0
2012-12-31 11:40:00,57.0,57.07,56.99,57.03,29300.0,45.6502,45.7063,45.6422,45.6743,29300.0
2012-12-31 11:50:00,57.03,57.05,57.0,57.05,22900.0,45.6743,45.6903,45.6502,45.6903,22900.0
2012-12-31 12:00:00,57.03,57.05,56.98,57.02,25700.0,45.6743,45.6903,45.6342,45.6663,25700.0
2012-12-31 12:10:00,57.02,57.07,57.01,57.07,16100.0,45.6663,45.7063,45.6582,45.7063,16100.0
2012-12-31 12:20:00,57.06,57.06,56.99,57.01,31400.0,45.6983,45.6983,45.6422,45.6582,31400.0
2012-12-31 12:30:00,57.01,57.07,57.01,57.07,23100.0,45.6582,45.7063,45.6582,45.7063,23100.0
2012-12-31 12:40:00,57.06,57.41,57.05,57.38,115600.0,45.6983,45.9786,45.6903,45.9546,115600.0
2012-12-31 12:50:00,57.38,57.4,57.24,57.33,63100.0,45.9546,45.9706,45.8424,45.9145,63100.0
2012-12-31 13:00:00,57.33,57.36,57.14,57.22,32700.0,45.9145,45.9386,45.7624,45.8264,32700.0
2012-12-31 13:10:00,57.22,57.41,57.18,57.34,37000.0,45.8264,45.9786,45.7944,45.9225,37000.0
2012-12-31 13:20:00,57.32,57.47,57.3,57.43,19200.0,45.9065,46.0267,45.8905,45.9946,19200.0
2012-12-31 13:30:00,57.43,57.5,57.41,57.48,52600.0,45.9946,46.0507,45.9786,46.0347,52600.0
2012-12-31 13:40:00,57.49,57.7,57.22,57.25,105500.0,46.0427,46.2109,45.8264,45.8505,105500.0
2012-12-31 13:50:00,57.25,57.44,57.17,57.38,47000.0,45.8505,46.0026,45.7864,45.9546,47000.0
2012-12-31 14:00:00,57.38,57.43,57.32,57.39,26800.0,45.9546,45.9946,45.9065,45.9626,26800.0
2012-12-31 14:10:00,57.39,57.43,57.35,57.43,14900.0,45.9626,45.9946,45.9305,45.9946,14900.0
2012-12-31 14:20:00,57.42,57.55,57.41,57.55,24500.0,45.9866,46.0907,45.9786,46.0907,24500.0
2012-12-31 14:30:00,57.54,57.59,57.38,57.41,21000.0,46.0827,46.1228,45.9546,45.9786,21000.0
2012-12-31 14:40:00,57.41,57.65,57.38,57.6,27800.0,45.9786,46.1708,45.9546,46.1308,27800.0
2012-12-31 14:50:00,57.59,57.8,57.55,57.75,49400.0,46.1228,46.2909,46.0907,46.2509,49400.0
2012-12-31 15:00:00,57.78,57.87,57.73,57.78,67600.0,46.2749,46.347,46.2349,46.2749,67600.0
2012-12-31 15:10:00,57.78,57.78,57.52,57.54,51400.0,46.2749,46.2749,46.0667,46.0827,51400.0
2012-12-31 15:20:00,57.54,57.6,57.43,57.47,49500.0,46.0827,46.1308,45.9946,46.0267,49500.0
2012-12-31 15:30:00,57.47,57.71,57.47,57.69,88100.0,46.0267,46.2189,46.0267,46.2028,88100.0
2012-12-31 15:40:00,57.7,57.78,57.58,57.78,103400.0,46.2109,46.2749,46.1147,46.2749,103400.0
2012-12-31 15:50:00,57.78,57.95,57.74,57.94,298900.0,46.2749,46.4111,46.2429,46.4031,298900.0
2013-01-02 09:30:00,59.53,59.89,59.3,59.79,469100.0,47.6765,47.9648,47.4923,47.8847,469100.0
2013-01-02 09:40:00,59.82,60.0,59.59,59.9,449300.0,47.9087,48.0529,47.7245,47.9728,449300.0
2013-01-02 09:50:00,59.93,60.17,59.88,60.14,396800.0,47.9968,48.189,47.9568,48.165,396800.0
2013-01-02 10:00:00,60.14,60.25,60.1,60.18,111100.0,48.165,48.2531,48.133,48.197,111100.0
2013-01-02 10:10:00,60.19,60.25,60.11,60.12,106000.0,48.205,48.2531,48.141,48.149,106000.0
2013-01-02 10:20:00,60.11,60.2,60.01,60.12,119400.0,48.141,48.2131,48.0609,48.149,119400.0
2013-01-02 10:30:00,60.12,60.21,60.07,60.08,214300.0,48.149,48.2211,48.1089,48.117,214300.0
2013-01-02 10:40:00,60.09,60.17,59.9,59.93,72200.0,48.125,48.189,47.9728,47.9968,72200.0
2013-01-02 10:50:00,59.93,60.0,59.81,59.96,83600.0,47.9968,48.0529,47.9007,48.0208,83600.0
2013-01-02 11:00:00,59.97,60.08,59.95,60.02,86000.0,48.0289,48.117,48.0128,48.0689,86000.0
2013-01-02 11:10:00,60.02,60.06,59.94,59.98,55800.0,48.0689,48.1009,48.0048,48.0369,55800.0
2013-01-02 11:20:00,59.98,59.99,59.82,59.89,86400.0,48.0369,48.0449,47.9087,47.9648,86400.0
2013-01-02 11:30:00,59.88,59.9,59.72,59.72,83300.0,47.9568,47.9728,47.8286,47.8286,83300.0
2013-01-02 11:40:00,59.71,59.8,59.69,59.79,54000.0,47.8206,47.8927,47.8046,47.8847,54000.0
2013-01-02 11:50:00,59.8,59.87,59.67,59.7,98600.0,47.8927,47.9488,47.7886,47.8126,98600.0
2013-01-02 12:00:00,59.71,59.85,59.66,59.85,64500.0,47.8206,47.9327,47.7806,47.9327,64500.0
2013-01-02 12:10:00,59.83,60.07,59.83,60.07,90500.0,47.9167,48.1089,47.9167,48.1089,90500.0
2013-01-02 12:20:00,60.06,60.09,59.96,60.07,209000.0,48.1009,48.125,48.0208,48.1089,209000.0
2013-01-02 12:30:00,60.07,60.23,60.06,60.22,350300.0,48.1089,48.2371,48.1009,48.2291,350300.0
2013-01-02 12:40:00,60.22,60.27,60.09,60.15,113400.0,48.2291,48.2691,48.125,48.173,113400.0
2013-01-02 12:50:00,60.15,60.2,60.14,60.16,48200.0,48.173,48.2131,48.165,48.181,48200.0
2013-01-02 13:00:00,60.18,60.58,60.18,60.56,175600.0,48.197,48.5174,48.197,48.5014,175600.0
2013-01-02 13:10:00,60.55,60.76,60.5,60.76,148100.0,48.4934,48.6616,48.4533,48.6616,148100.0
2013-01-02 13:20:00,60.75,60.76,60.64,60.72,84400.0,48.6535,48.6616,48.5654,48.6295,84400.0
2013-01-02 13:30:00,60.72,60.77,60.61,60.64,70100.0,48.6295,48.6696,48.5414,48.5654,70100.0
2013-01-02 13:40:00,60.64,60.67,60.45,60.51,73700.0,48.5654,48.5895,48.4133,48.4613,73700.0
2013-01-02 13:50:00,60.52,60.55,60.44,60.55,97800.0,48.4693,48.4934,48.4053,48.4934,97800.0
2013-01-02 14:00:00,60.54,60.66,60.5,60.64,61300.0,48.4854,48.5815,48.4533,48.5654,61300.0
2013-01-02 14:10:00,60.64,60.74,60.63,60.72,88500.0,48.5654,48.6455,48.5574,48.6295,88500.0
2013-01-02 14:20:00,60.72,60.74,60.69,60.69,52100.0,48.6295,48.6455,48.6055,48.6055,52100.0
2013-01-02 14:30:00,60.7,60.71,60.59,60.59,72300.0,48.6135,48.6215,48.5254,48.5254,72300.0
2013-01-02 14:40:00,60.59,60.68,60.58,60.65,157700.0,48.5254,48.5975,48.5174,48.5735,157700.0
2013-01-02 14:50:00,60.65,60.85,60.64,60.84,179500.0,48.5735,48.7336,48.5654,48.7256,179500.0
2013-01-02 15:00:00,60.84,61.0,60.84,60.99,181900.0,48.7256,48.8538,48.7256,48.8458,181900.0
2013-01-02 15:10:00,60.98,61.0,60.88,60.99,101600.0,48.8377,48.8538,48.7577,48.8458,101600.0
2013-01-02 15:20:00,61.0,61.13,60.98,61.06,166800.0,48.8538,48.9579,48.8377,48.9018,166800.0
2013-01-02 15:30:00,61.06,61.23,61.05,61.17,250200.0,48.9018,49.038,48.8938,48.9899,250200.0
2013-01-02 15:40:00,61.18,61.19,60.96,60.96,216600.0,48.9979,49.0059,48.8217,48.8217,216600.0
2013-01-02 15:50:00,60.97,61.25,60.97,61.2,483300.0,48.8297,49.054,48.8297,49.0139,483300.0
2013-01-03 09:30:00,60.88,61.08,60.76,60.96,216500.0,48.7577,48.9178,48.6616,48.8217,216500.0
2013-01-03 09:40:00,60.95,61.25,60.87,61.09,242400.0,48.8137,49.054,48.7496,48.9258,242400.0
2013-01-03 09:50:00,61.09,61.32,61.06,61.24,136100.0,48.9258,49.11,48.9018,49.046,136100.0
2013-01-03 10:00:00,61.23,61.29,61.08,61.16,114500.0,49.038,49.086,48.9178,48.9819,114500.0
2013-01-03 10:10:00,61.17,61.17,60.92,60.94,174200.0,48.9899,48.9899,48.7897,48.8057,174200.0
2013-01-03 10:20:00,60.95,60.95,60.83,60.89,122800.0,48.8137,48.8137,48.7176,48.7657,122800.0
2013-01-03 10:30:00,60.9,60.96,60.67,60.71,96100.0,48.7737,48.8217,48.5895,48.6215,96100.0
2013-01-03 10:40:00,60.71,60.76,60.67,60.73,151900.0,48.6215,48.6616,48.5895,48.6375,151900.0
2013-01-03 10:50:00,60.73,61.11,60.73,61.11,140600.0,48.6375,48.9419,48.6375,48.9419,140600.0
2013-01-03 11:00:00,61.1,61.1,60.92,60.99,122500.0,48.9339,48.9339,48.7897,48.8458,122500.0
2013-01-03 11:10:00,60.99,61.11,60.93,61.08,71600.0,48.8458,48.9419,48.7977,48.9178,71600.0
2013-01-03 11:20:00,61.08,61.15,61.02,61.06,65600.0,48.9178,48.9739,48.8698,48.9018,65600.0
2013-01-03 11:30:00,61.06,61.22,61.03,61.03,191600.0,48.9018,49.03,48.8778,48.8778,191600.0
2013-01-03 11:40:00,61.03,61.04,60.93,60.95,56800.0,48.8778,48.8858,48.7977,48.8137,56800.0
2013-01-03 11:50:00,60.95,60.98,60.92,60.94,46400.0,48.8137,48.8377,48.7897,48.8057,46400.0
2013-01-03 12:00:00,60.94,61.06,60.94,60.99,40600.0,48.8057,48.9018,48.8057,48.8458,40600.0
2013-01-03 12:10:00,61.0,61.06,60.93,61.03,88600.0,48.8538,48.9018,48.7977,48.8778,88600.0
2013-01-03 12:20:00,61.03,61.06,61.01,61.02,32200.0,48.8778,48.9018,48.8618,48.8698,32200.0
2013-01-03 12:30:00,61.02,61.04,60.89,60.98,87300.0,48.8698,48.8858,48.7657,48.8377,87300.0
2013-01-03 12:40:00,60.99,61.0,60.94,60.95,53200.0,48.8458,48.8538,48.8057,48.8137,53200.0
2013-01-03 12:50:00,60.96,60.98,60.92,60.95,40900.0,48.8217,48.8377,48.7897,48.8137,40900.0
2013-01-03 13:00:00,60.94,61.01,60.89,60.97,63300.0,48.8057,48.8618,48.7657,48.8297,63300.0
2013-01-03 13:10:00,60.96,61.0,60.88,60.92,32600.0,48.8217,48.8538,48.7577,48.7897,32600.0
2013-01-03 13:20:00,60.92,60.96,60.89,60.95,142500.0,48.7897,48.8217,48.7657,48.8137,142500.0
2013-01-03 13:30:00,60.96,61.07,60.96,61.07,32700.0,48.8217,48.9098,48.8217,48.9098,32700.0
2013-01-03 13:40:00,61.06,61.08,60.98,60.99,32700.0,48.9018,48.9178,48.8377,48.8458,32700.0
2013-01-03 13:50:00,60.99,61.01,60.94,60.96,61700.0,48.8458,48.8618,48.8057,48.8217,61700.0
2013-01-03 14:00:00,60.96,60.97,60.68,60.75,217600.0,48.8217,48.8297,48.5975,48.6535,217600.0
2013-01-03 14:10:00,60.75,60.8,60.67,60.68,64700.0,48.6535,48.6936,48.5895,48.5975,64700.0
2013-01-03 14:20:00,60.67,60.68,60.47,60.56,414400.0,48.5895,48.5975,48.4293,48.5014,414400.0
2013-01-03 14:30:00,60.56,60.62,60.51,60.58,72300.0,48.5014,48.5494,48.4613,48.5174,72300.0
2013-01-03 14:40:00,60.59,60.74,60.58,60.68,37500.0,48.5254,48.6455,48.5174,48.5975,37500.0
2013-01-03 14:50:00,60.68,60.75,60.67,60.69,56900.0,48.5975,48.6535,48.5895,48.6055,56900.0
2013-01-03 15:00:00,60.69,60.71,60.6,60.64,70000.0,48.6055,48.6215,48.5334,48.5654,70000.0
2013-01-03 15:10:00,60.63,60.67,60.53,60.58,416200.0,48.5574,48.5895,48.4773,48.5174,416200.0
2013-01-03 15:20:00,60.58,60.64,60.53,60.58,159500.0,48.5174,48.5654,48.4773,48.5174,159500.0
2013-01-03 15:30:00,60.58,60.6,60.47,60.51,233000.0,48.5174,48.5334,48.4293,48.4613,233000.0
2013-01-03 15:40:00,60.52,60.61,60.52,60.54,163600.0,48.4693,48.5414,48.4693,48.4854,163600.0
2013-01-03 15:50:00,60.54,60.58,60.36,60.56,385000.0,48.4854,48.5174,48.3412,48.5014,385000.0
2013-01-04 09:30:00,60.72,60.85,60.63,60.82,108100.0,48.6295,48.7336,48.5574,48.7096,108100.0
2013-01-04 09:40:00,60.83,61.05,60.83,61.01,80000.0,48.7176,48.8938,48.7176,48.8618,80000.0
2013-01-04 09:50:00,61.02,61.16,61.01,61.07,247900.0,48.8698,48.9819,48.8618,48.9098,247900.0
2013-01-04 10:00:00,61.09,61.18,60.93,61.1,81500.0,48.9258,48.9979,48.7977,48.9339,81500.0
2013-01-04 10:10:00,61.11,61.25,61.07,61.22,73000.0,48.9419,49.054,48.9098,49.03,73000.0
2013-01-04 10:20:00,61.23,61.34,61.23,61.3,93100.0,49.038,49.1261,49.038,49.094,93100.0
2013-01-04 10:30:00,61.3,61.3,61.21,61.28,54300.0,49.094,49.094,49.0219,49.078,54300.0
2013-01-04 10:40:00,61.26,61.39,61.21,61.39,74800.0,49.062,49.1661,49.0219,49.1661,74800.0
2013-01-04 10:50:00,61.39,61.43,61.31,61.38,61200.0,49.1661,49.1981,49.102,49.1581,61200.0
2013-01-04 11:00:00,61.39,61.44,61.35,61.43,60100.0,49.1661,49.2061,49.1341,49.1981,60100.0
2013-01-04 11:10:00,61.43,61.49,61.38,61.48,65600.0,49.1981,49.2462,49.1581,49.2382,65600.0
2013-01-04 11:20:00,61.47,61.54,61.45,61.53,90300.0,49.2302,49.2862,49.2142,49.2782,90300.0
2013-01-04 11:30:00,61.53,61.72,61.53,61.7,124500.0,49.2782,49.4304,49.2782,49.4144,124500.0
2013-01-04 11:40:00,61.69,61.8,61.67,61.77,85100.0,49.4064,49.4945,49.3904,49.4704,85100.0
2013-01-04 11:50:00,61.76,61.8,61.56,61.56,193400.0,49.4624,49.4945,49.3023,49.3023,193400.0
2013-01-04 12:00:00,61.57,61.64,61.51,61.59,120500.0,49.3103,49.3663,49.2622,49.3263,120500.0
2013-01-04 12:10:00,61.59,61.72,61.57,61.71,59000.0,49.3263,49.4304,49.3103,49.4224,59000.0
2013-01-04 12:20:00,61.71,61.83,61.7,61.8,56000.0,49.4224,49.5185,49.4144,49.4945,56000.0
2013-01-04 12:30:00,61.79,61.81,61.73,61.74,54800.0,49.4865,49.5025,49.4384,49.4464,54800.0
2013-01-04 12:40:00,61.75,61.75,61.68,61.68,61400.0,49.4544,49.4544,49.3984,49.3984,61400.0
2013-01-04 12:50:00,61.69,61.69,61.57,61.58,167500.0,49.4064,49.4064,49.3103,49.3183,167500.0
2013-01-04 13:00:00,61.58,61.59,61.49,61.54,84900.0,49.3183,49.3263,49.2462,49.2862,84900.0
2013-01-04 13:10:00,61.54,61.57,61.51,61.56,142600.0,49.2862,49.3103,49.2622,49.3023,142600.0
2013-01-04 13:20:00,61.54,61.6,61.47,61.51,55800.0,49.2862,49.3343,49.2302,49.2622,55800.0
2013-01-04 13:30:00,61.5,61.51,61.45,61.48,53600.0,49.2542,49.2622,49.2142,49.2382,53600.0
2013-01-04 13:40:00,61.49,61.63,61.48,61.62,51100.0,49.2462,49.3583,49.2382,49.3503,51100.0
2013-01-04 13:50:00,61.6,61.62,61.51,61.55,62200.0,49.3343,49.3503,49.2622,49.2942,62200.0
2013-01-04 14:00:00,61.54,61.64,61.51,61.63,50900.0,49.2862,49.3663,49.2622,49.3583,50900.0
2013-01-04 14:10:00,61.63,61.68,61.59,61.64,53200.0,49.3583,49.3984,49.3263,49.3663,53200.0
2013-01-04 14:20:00,61.65,61.68,61.62,61.65,59700.0,49.3743,49.3984,49.3503,49.3743,59700.0
2013-01-04 14:30:00,61.64,61.69,61.6,61.61,67000.0,49.3663,49.4064,49.3343,49.3423,67000.0
2013-01-04 14:40:00,61.61,61.61,61.53,61.54,71700.0,49.3423,49.3423,49.2782,49.2862,71700.0
2013-01-04 14:50:00,61.54,61.7,61.53,61.69,79900.0,49.2862,49.4144,49.2782,49.4064,79900.0
2013-01-04 15:00:00,61.68,61.77,61.67,61.73,158500.0,49.3984,49.4704,49.3904,49.4384,158500.0
2013-01-04 15:10:00,61.71,61.73,61.67,61.69,64800.0,49.4224,49.4384,49.3904,49.4064,64800.0
2013-01-04 15:20:00,61.69,61.75,61.64,61.75,96400.0,49.4064,49.4544,49.3663,49.4544,96400.0
2013-01-04 15:30:00,61.76,61.82,61.73,61.82,115900.0,49.4624,49.5105,49.4384,49.5105,115900.0
2013-01-04 15:40:00,61.82,61.92,61.81,61.86,134800.0,49.5105,49.5906,49.5025,49.5425,134800.0
2013-01-04 15:50:00,61.86,61.96,61.81,61.96,420600.0,49.5425,49.6226,49.5025,49.6226,420600.0
2013-01-07 09:30:00,61.8,61.97,61.6,61.86,186700.0,49.4945,49.6306,49.3343,49.5425,186700.0
2013-01-07 09:40:00,61.86,62.06,61.82,62.05,172500.0,49.5425,49.7027,49.5105,49.6947,172500.0
2013-01-07 09:50:00,62.05,62.43,61.97,62.41,191700.0,49.6947,49.999,49.6306,49.983,191700.0
2013-01-07 10:00:00,62.4,62.41,62.23,62.29,245700.0,49.975,49.983,49.8388,49.8869,245700.0
2013-01-07 10:10:00,62.28,62.39,62.28,62.38,162200.0,49.8789,49.967,49.8789,49.959,162200.0
2013-01-07 10:20:00,62.37,62.58,62.34,62.54,125600.0,49.951,50.1192,49.9269,50.0871,125600.0
2013-01-07 10:30:00,62.55,62.58,62.46,62.51,191400.0,50.0951,50.1192,50.023,50.0631,191400.0
2013-01-07 10:40:00,62.5,62.53,62.45,62.49,69600.0,50.0551,50.0791,50.015,50.0471,69600.0
2013-01-07 10:50:00,62.48,62.52,62.41,62.47,108000.0,50.0391,50.0711,49.983,50.0311,108000.0
2013-01-07 11:00:00,62.47,62.52,62.46,62.5,219400.0,50.0311,50.0711,50.023,50.0551,219400.0
2013-01-07 11:10:00,62.5,62.52,62.37,62.43,105600.0,50.0551,50.0711,49.951,49.999,105600.0
2013-01-07 11:20:00,62.44,62.51,62.44,62.48,117900.0,50.007,50.0631,50.007,50.0391,117900.0
2013-01-07 11:30:00,62.49,62.55,62.45,62.45,82500.0,50.0471,50.0951,50.015,50.015,82500.0
2013-01-07 11:40:00,62.46,62.5,62.38,62.41,73000.0,50.023,50.0551,49.959,49.983,73000.0
2013-01-07 11:50:00,62.4,62.49,62.39,62.47,76800.0,49.975,50.0471,49.967,50.0311,76800.0
2013-01-07 12:00:00,62.46,62.5,62.41,62.49,235800.0,50.023,50.0551,49.983,50.0471,235800.0
2013-01-07 12:10:00,62.5,62.54,62.48,62.49,209300.0,50.0551,50.0871,50.0391,50.0471,209300.0
2013-01-07 12:20:00,62.5,62.55,62.48,62.55,170300.0,50.0551,50.0951,50.0391,50.0951,170300.0
2013-01-07 12:30:00,62.55,62.61,62.45,62.6,148500.0,50.0951,50.1432,50.015,50.1352,148500.0
2013-01-07 12:40:00,62.6,62.77,62.57,62.77,147800.0,50.1352,50.2713,50.1111,50.2713,147800.0
2013-01-07 12:50:00,62.77,62.8,62.7,62.7,87500.0,50.2713,50.2953,50.2153,50.2153,87500.0
2013-01-07 13:00:00,62.71,62.74,62.67,62.72,70600.0,50.2233,50.2473,50.1912,50.2313,70600.0
2013-01-07 13:10:00,62.72,62.72,62.6,62.6,52800.0,50.2313,50.2313,50.1352,50.1352,52800.0
2013-01-07 13:20:00,62.61,62.68,62.6,62.68,64900.0,50.1432,50.1992,50.1352,50.1992,64900.0
2013-01-07 13:30:00,62.68,62.73,62.67,62.71,97900.0,50.1992,50.2393,50.1912,50.2233,97900.0
2013-01-07 13:40:00,62.71,62.87,62.69,62.86,123500.0,50.2233,50.3514,50.2073,50.3434,123500.0
2013-01-07 13:50:00,62.86,62.86,62.74,62.82,124200.0,50.3434,50.3434,50.2473,50.3114,124200.0
2013-01-07 14:00:00,62.83,62.86,62.79,62.79,113500.0,50.3194,50.3434,50.2873,50.2873,113500.0
2013-01-07 14:10:00,62.8,62.83,62.77,62.83,187400.0,50.2953,50.3194,50.2713,50.3194,187400.0
2013-01-07 14:20:00,62.83,62.84,62.81,62.83,149400.0,50.3194,50.3274,50.3034,50.3194,149400.0
2013-01-07 14:30:00,62.84,62.86,62.7,62.8,146100.0,50.3274,50.3434,50.2153,50.2953,146100.0
2013-01-07 14:40:00,62.8,62.85,62.78,62.82,151700.0,50.2953,50.3354,50.2793,50.3114,151700.0
2013-01-07 14:50:00,62.82,62.83,62.77,62.8,136700.0,50.3114,50.3194,50.2713,50.2953,136700.0
2013-01-07 15:00:00,62.8,62.81,62.72,62.76,152700.0,50.2953,50.3034,50.2313,50.2633,152700.0
2013-01-07 15:10:00,62.77,62.87,62.76,62.86,152900.0,50.2713,50.3514,50.2633,50.3434,152900.0
2013-01-07 15:20:00,62.86,62.92,62.79,62.85,239600.0,50.3434,50.3915,50.2873,50.3354,239600.0
2013-01-07 15:30:00,62.84,62.9,62.8,62.82,229100.0,50.3274,50.3754,50.2953,50.3114,229100.0
2013-01-07 15:40:00,62.82,62.91,62.82,62.85,227300.0,50.3114,50.3834,50.3114,50.3354,227300.0
2013-01-07 15:50:00,62.85,62.89,62.77,62.89,540200.0,50.3354,50.3674,50.2713,50.3674,540200.0
2013-01-08 09:30:00,62.49,62.61,62.2,62.34,233000.0,50.0471,50.1432,49.8148,49.9269,233000.0
2013-01-08 09:40:00,62.34,62.5,62.29,62.33,172000.0,49.9269,50.0551,49.8869,49.9189,172000.0
2013-01-08 09:50:00,62.35,62.42,62.32,62.35,137800.0,49.935,49.991,49.9109,49.935,137800.0
2013-01-08 10:00:00,62.36,62.42,62.15,62.15,157600.0,49.943,49.991,49.7748,49.7748,157600.0
2013-01-08 10:10:00,62.15,62.17,61.94,62.01,165500.0,49.7748,49.7908,49.6066,49.6627,165500.0
2013-01-08 10:20:00,62.0,62.21,61.99,62.2,94800.0,49.6546,49.8228,49.6466,49.8148,94800.0
2013-01-08 10:30:00,62.2,62.27,62.17,62.25,97500.0,49.8148,49.8709,49.7908,49.8549,97500.0
2013-01-08 10:40:00,62.24,62.3,62.2,62.23,79500.0,49.8469,49.8949,49.8148,49.8388,79500.0
2013-01-08 10:50:00,62.22,62.29,62.13,62.19,106000.0,49.8308,49.8869,49.7588,49.8068,106000.0
2013-01-08 11:00:00,62.18,62.2,62.03,62.03,47700.0,49.7988,49.8148,49.6787,49.6787,47700.0
2013-01-08 11:10:00,62.03,62.04,61.86,61.87,110400.0,49.6787,49.6867,49.5425,49.5505,110400.0
2013-01-08 11:20:00,61.85,61.92,61.74,61.75,84700.0,49.5345,49.5906,49.4464,49.4544,84700.0
2013-01-08 11:30:00,61.75,61.78,61.63,61.71,55300.0,49.4544,49.4784,49.3583,49.4224,55300.0
2013-01-08 11:40:00,61.7,61.71,61.62,61.69,59500.0,49.4144,49.4224,49.3503,49.4064,59500.0
2013-01-08 11:50:00,61.69,61.69,61.58,61.69,78800.0,49.4064,49.4064,49.3183,49.4064,78800.0
2013-01-08 12:00:00,61.69,61.79,61.65,61.66,58000.0,49.4064,49.4865,49.3743,49.3823,58000.0
2013-01-08 12:10:00,61.66,61.9,61.65,61.86,120100.0,49.3823,49.5746,49.3743,49.5425,120100.0
2013-01-08 12:20:00,61.87,61.93,61.85,61.93,42900.0,49.5505,49.5986,49.5345,49.5986,42900.0
2013-01-08 12:30:00,61.92,61.95,61.87,61.87,40600.0,49.5906,49.6146,49.5505,49.5505,40600.0
2013-01-08 12:40:00,61.87,61.9,61.83,61.87,28900.0,49.5505,49.5746,49.5185,49.5505,28900.0
2013-01-08 12:50:00,61.86,61.86,61.75,61.82,40800.0,49.5425,49.5425,49.4544,49.5105,40800.0
2013-01-08 13:00:00,61.81,61.83,61.77,61.8,28000.0,49.5025,49.5185,49.4704,49.4945,28000.0
2013-01-08 13:10:00,61.8,61.81,61.75,61.78,59000.0,49.4945,49.5025,49.4544,49.4784,59000.0
2013-01-08 13:20:00,61.79,61.84,61.78,61.8,33900.0,49.4865,49.5265,49.4784,49.4945,33900.0
2013-01-08 13:30:00,61.81,61.84,61.77,61.77,43600.0,49.5025,49.5265,49.4704,49.4704,43600.0
2013-01-08 13:40:00,61.78,61.81,61.77,61.77,65400.0,49.4784,49.5025,49.4704,49.4704,65400.0
2013-01-08 13:50:00,61.77,61.92,61.76,61.91,74700.0,49.4704,49.5906,49.4624,49.5826,74700.0
2013-01-08 14:00:00,61.91,62.06,61.9,62.02,45400.0,49.5826,49.7027,49.5746,49.6707,45400.0
2013-01-08 14:10:00,62.01,62.03,61.98,62.0,63200.0,49.6627,49.6787,49.6386,49.6546,63200.0
2013-01-08 14:20:00,61.99,61.99,61.91,61.92,40400.0,49.6466,49.6466,49.5826,49.5906,40400.0
2013-01-08 14:30:00,61.92,61.99,61.89,61.99,44900.0,49.5906,49.6466,49.5665,49.6466,44900.0
2013-01-08 14:40:00,61.98,62.02,61.92,62.02,31000.0,49.6386,49.6707,49.5906,49.6707,31000.0
2013-01-08 14:50:00,62.02,62.02,61.97,62.0,27800.0,49.6707,49.6707,49.6306,49.6546,27800.0
2013-01-08 15:00:00,62.01,62.04,61.94,61.98,141500.0,49.6627,49.6867,49.6066,49.6386,141500.0
2013-01-08 15:10:00,61.98,62.0,61.88,61.91,118100.0,49.6386,49.6546,49.5585,49.5826,118100.0
2013-01-08 15:20:00,61.92,62.07,61.9,62.04,139500.0,49.5906,49.7107,49.5746,49.6867,139500.0
2013-01-08 15:30:00,62.06,62.07,61.95,61.96,99400.0,49.7027,49.7107,49.6146,49.6226,99400.0
2013-01-08 15:40:00,61.96,62.03,61.92,61.98,104300.0,49.6226,49.6787,49.5906,49.6386,104300.0
2013-01-08 15:50:00,61.99,62.16,61.98,62.15,413300.0,49.6466,49.7828,49.6386,49.7748,413300.0
2013-01-09 09:30:00,62.37,62.56,62.37,62.41,68700.0,49.951,50.1031,49.951,49.983,68700.0
2013-01-09 09:40:00,62.41,62.51,62.35,62.47,69200.0,49.983,50.0631,49.935,50.0311,69200.0
2013-01-09 09:50:00,62.49,62.66,62.49,62.63,81000.0,50.0471,50.1832,50.0471,50.1592,81000.0
2013-01-09 10:00:00,62.64,62.67,62.48,62.56,789700.0,50.1672,50.1912,50.0391,50.1031,789700.0
2013-01-09 10:10:00,62.57,62.63,62.55,62.61,37400.0,50.1111,50.1592,50.0951,50.1432,37400.0
2013-01-09 10:20:00,62.6,62.65,62.54,62.56,41900.0,50.1352,50.1752,50.0871,50.1031,41900.0
2013-01-09 10:30:00,62.57,62.59,62.46,62.47,96900.0,50.1111,50.1272,50.023,50.0311,96900.0
2013-01-09 10:40:00,62.47,62.51,62.4,62.46,42700.0,50.0311,50.0631,49.975,50.023,42700.0
2013-01-09 10:50:00,62.46,62.48,62.29,62.32,55200.0,50.023,50.0391,49.8869,49.9109,55200.0
2013-01-09 11:00:00,62.3,62.41,62.29,62.39,38800.0,49.8949,49.983,49.8869,49.967,38800.0
2013-01-09 11:10:00,62.39,62.45,62.37,62.43,53800.0,49.967,50.015,49.951,49.999,53800.0
2013-01-09 11:20:00,62.43,62.43,62.28,62.37,56500.0,49.999,49.999,49.8789,49.951,56500.0
2013-01-09 11:30:00,62.38,62.44,62.31,62.33,26700.0,49.959,50.007,49.9029,49.9189,26700.0
2013-01-09 11:40:00,62.33,62.41,62.31,62.39,21600.0,49.9189,49.983,49.9029,49.967,21600.0
2013-01-09 11:50:00,62.39,62.45,62.27,62.32,38900.0,49.967,50.015,49.8709,49.9109,38900.0
2013-01-09 12:00:00,62.32,62.44,62.32,62.41,18300.0,49.9109,50.007,49.9109,49.983,18300.0
2013-01-09 12:10:00,62.41,62.44,62.34,62.36,20800.0,49.983,50.007,49.9269,49.943,20800.0
2013-01-09 12:20:00,62.37,62.42,62.35,62.41,17700.0,49.951,49.991,49.935,49.983,17700.0
2013-01-09 12:30:00,62.4,62.43,62.26,62.29,35200.0,49.975,49.999,49.8629,49.8869,35200.0
2013-01-09 12:40:00,62.29,62.3,62.2,62.24,31600.0,49.8869,49.8949,49.8148,49.8469,31600.0
2013-01-09 12:50:00,62.23,62.25,62.2,62.24,50900.0,49.8388,49.8549,49.8148,49.8469,50900.0
2013-01-09 13:00:00,62.23,62.29,62.2,62.23,50300.0,49.8388,49.8869,49.8148,49.8388,50300.0
2013-01-09 13:10:00,62.22,62.32,62.18,62.31,32500.0,49.8308,49.9109,49.7988,49.9029,32500.0
2013-01-09 13:20:00,62.32,62.32,62.24,62.27,14100.0,49.9109,49.9109,49.8469,49.8709,14100.0
2013-01-09 13:30:00,62.27,62.31,62.21,62.27,18900.0,49.8709,49.9029,49.8228,49.8709,18900.0
2013-01-09 13:40:00,62.28,62.32,62.26,62.27,27000.0,49.8789,49.9109,49.8629,49.8709,27000.0
2013-01-09 13:50:00,62.26,62.27,62.19,62.21,29600.0,49.8629,49.8709,49.8068,49.8228,29600.0
2013-01-09 14:00:00,62.21,62.27,62.2,62.24,25500.0,49.8228,49.8709,49.8148,49.8469,25500.0
2013-01-09 14:10:00,62.24,62.28,62.23,62.25,16000.0,49.8469,49.8789,49.8388,49.8549,16000.0
2013-01-09 14:20:00,62.26,62.27,62.21,62.27,18800.0,49.8629,49.8709,49.8228,49.8709,18800.0
2013-01-09 14:30:00,62.27,62.29,62.22,62.23,32300.0,49.8709,49.8869,49.8308,49.8388,32300.0
2013-01-09 14:40:00,62.23,62.3,62.19,62.23,54800.0,49.8388,49.8949,49.8068,49.8388,54800.0
2013-01-09 14:50:00,62.24,62.24,62.19,62.22,73100.0,49.8469,49.8469,49.8068,49.8308,73100.0
2013-01-09 15:00:00,62.21,62.26,62.2,62.21,102900.0,49.8228,49.8629,49.8148,49.8228,102900.0
2013-01-09 15:10:00,62.21,62.28,62.2,62.24,78100.0,49.8228,49.8789,49.8148,49.8469,78100.0
2013-01-09 15:20:00,62.25,62.29,62.23,62.24,62800.0,49.8549,49.8869,49.8388,49.8469,62800.0
2013-01-09 15:30:00,62.24,62.27,62.2,62.21,94700.0,49.8469,49.8709,49.8148,49.8228,94700.0
2013-01-09 15:40:00,62.21,62.28,62.2,62.22,140300.0,49.8228,49.8789,49.8148,49.8308,140300.0
2013-01-09 15:50:00,62.23,62.31,62.22,62.3,195800.0,49.8388,49.9029,49.8308,49.8949,195800.0
2013-01-10 09:30:00,62.73,62.75,62.34,62.47,158400.0,50.2393,50.2553,49.9269,50.0311,158400.0
2013-01-10 09:40:00,62.42,62.56,62.26,62.33,144700.0,49.991,50.1031,49.8629,49.9189,144700.0
2013-01-10 09:50:00,62.32,62.5,62.19,62.5,226100.0,49.9109,50.0551,49.8068,50.0551,226100.0
2013-01-10 10:00:00,62.5,62.62,62.43,62.62,206100.0,50.0551,50.1512,49.999,50.1512,206100.0
2013-01-10 10:10:00,62.61,62.69,62.58,62.63,122500.0,50.1432,50.2073,50.1192,50.1592,122500.0
2013-01-10 10:20:00,62.63,62.67,62.55,62.57,75100.0,50.1592,50.1912,50.0951,50.1111,75100.0
2013-01-10 10:30:00,62.59,62.61,62.38,62.52,164100.0,50.1272,50.1432,49.959,50.0711,164100.0
2013-01-10 10:40:00,62.52,62.57,62.38,62.39,85100.0,50.0711,50.1111,49.959,49.967,85100.0
2013-01-10 10:50:00,62.39,62.46,62.22,62.22,78800.0,49.967,50.023,49.8308,49.8308,78800.0
2013-01-10 11:00:00,62.22,62.42,62.18,62.41,77500.0,49.8308,49.991,49.7988,49.983,77500.0
2013-01-10 11:10:00,62.41,62.44,62.13,62.26,105300.0,49.983,50.007,49.7588,49.8629,105300.0
2013-01-10 11:20:00,62.25,62.38,62.24,62.35,100200.0,49.8549,49.959,49.8469,49.935,100200.0
2013-01-10 11:30:00,62.38,62.42,62.35,62.4,69100.0,49.959,49.991,49.935,49.975,69100.0
2013-01-10 11:40:00,62.4,62.53,62.38,62.52,47400.0,49.975,50.0791,49.959,50.0711,47400.0
2013-01-10 11:50:00,62.52,62.55,62.45,62.54,27100.0,50.0711,50.0951,50.015,50.0871,27100.0
2013-01-10 12:00:00,62.53,62.53,62.43,62.43,54100.0,50.0791,50.0791,49.999,49.999,54100.0
2013-01-10 12:10:00,62.44,62.48,62.43,62.47,38100.0,50.007,50.0391,49.999,50.0311,38100.0
2013-01-10 12:20:00,62.49,62.54,62.48,62.51,54900.0,50.0471,50.0871,50.0391,50.0631,54900.0
2013-01-10 12:30:00,62.51,62.55,62.44,62.46,92400.0,50.0631,50.0951,50.007,50.023,92400.0
2013-01-10 12:40:00,62.46,62.57,62.44,62.57,49100.0,50.023,50.1111,50.007,50.1111,49100.0
2013-01-10 12:50:00,62.58,62.65,62.55,62.61,82900.0,50.1192,50.1752,50.0951,50.1432,82900.0
2013-01-10 13:00:00,62.64,62.65,62.58,62.63,40900.0,50.1672,50.1752,50.1192,50.1592,40900.0
2013-01-10 13:10:00,62.64,62.65,62.57,62.62,25300.0,50.1672,50.1752,50.1111,50.1512,25300.0
2013-01-10 13:20:00,62.62,62.69,62.61,62.63,33800.0,50.1512,50.2073,50.1432,50.1592,33800.0
2013-01-10 13:30:00,62.63,62.68,62.61,62.63,36200.0,50.1592,50.1992,50.1432,50.1592,36200.0
2013-01-10 13:40:00,62.62,62.65,62.54,62.55,57500.0,50.1512,50.1752,50.0871,50.0951,57500.0
2013-01-10 13:50:00,62.55,62.7,62.54,62.64,53400.0,50.0951,50.2153,50.0871,50.1672,53400.0
2013-01-10 14:00:00,62.64,62.7,62.59,62.67,52600.0,50.1672,50.2153,50.1272,50.1912,52600.0
2013-01-10 14:10:00,62.66,62.68,62.57,62.59,39300.0,50.1832,50.1992,50.1111,50.1272,39300.0
2013-01-10 14:20:00,62.59,62.67,62.53,62.57,55600.0,50.1272,50.1912,50.0791,50.1111,55600.0
2013-01-10 14:30:00,62.56,62.63,62.56,62.59,52200.0,50.1031,50.1592,50.1031,50.1272,52200.0
2013-01-10 14:40:00,62.58,62.67,62.58,62.63,73500.0,50.1192,50.1912,50.1192,50.1592,73500.0
2013-01-10 14:50:00,62.63,62.69,62.61,62.67,55800.0,50.1592,50.2073,50.1432,50.1912,55800.0
2013-01-10 15:00:00,62.67,62.83,62.66,62.79,95700.0,50.1912,50.3194,50.1832,50.2873,95700.0
2013-01-10 15:10:00,62.8,62.81,62.71,62.72,100600.0,50.2953,50.3034,50.2233,50.2313,100600.0
2013-01-10 15:20:00,62.72,62.77,62.68,62.68,158900.0,50.2313,50.2713,50.1992,50.1992,158900.0
2013-01-10 15:30:00,62.69,62.72,62.66,62.71,191800.0,50.2073,50.2313,50.1832,50.2233,191800.0
2013-01-10 15:40:00,62.71,62.83,62.7,62.76,225300.0,50.2233,50.3194,50.2153,50.2633,225300.0
2013-01-10 15:50:00,62.75,62.87,62.75,62.87,382400.0,50.2553,50.3514,50.2553,50.3514,382400.0
2013-01-11 09:30:00,62.8,62.8,62.36,62.59,45900.0,50.2953,50.2953,49.943,50.1272,45900.0
2013-01-11 09:40:00,62.57,62.79,62.54,62.7,76500.0,50.1111,50.2873,50.0871,50.2153,76500.0
2013-01-11 09:50:00,62.68,62.68,62.3,62.34,149400.0,50.1992,50.1992,49.8949,49.9269,149400.0
2013-01-11 10:00:00,62.35,62.36,62.02,62.19,244900.0,49.935,49.943,49.6707,49.8068,244900.0
2013-01-11 10:10:00,62.2,62.46,62.19,62.41,96800.0,49.8148,50.023,49.8068,49.983,96800.0
2013-01-11 10:20:00,62.38,62.45,62.29,62.31,56600.0,49.959,50.015,49.8869,49.9029,56600.0
2013-01-11 10:30:00,62.31,62.41,62.27,62.4,52900.0,49.9029,49.983,49.8709,49.975,52900.0
2013-01-11 10:40:00,62.41,62.57,62.41,62.5,145800.0,49.983,50.1111,49.983,50.0551,145800.0
2013-01-11 10:50:00,62.5,62.52,62.39,62.48,68700.0,50.0551,50.0711,49.967,50.0391,68700.0
2013-01-11 11:00:00,62.49,62.5,62.42,62.44,56800.0,50.0471,50.0551,49.991,50.007,56800.0
2013-01-11 11:10:00,62.44,62.44,62.34,62.35,30100.0,50.007,50.007,49.9269,49.935,30100.0
2013-01-11 11:20:00,62.34,62.38,62.2,62.2,47000.0,49.9269,49.959,49.8148,49.8148,47000.0
2013-01-11 11:30:00,62.22,62.24,62.15,62.17,40100.0,49.8308,49.8469,49.7748,49.7908,40100.0
2013-01-11 11:40:00,62.17,62.2,62.14,62.14,49200.0,49.7908,49.8148,49.7668,49.7668,49200.0
2013-01-11 11:50:00,62.14,62.15,62.1,62.11,66800.0,49.7668,49.7748,49.7347,49.7427,66800.0
2013-01-11 12:00:00,62.12,62.18,62.12,62.13,26800.0,49.7507,49.7988,49.7507,49.7588,26800.0
2013-01-11 12:10:00,62.14,62.18,62.13,62.18,26900.0,49.7668,49.7988,49.7588,49.7988,26900.0
2013-01-11 12:20:00,62.18,62.2,62.1,62.1,55000.0,49.7988,49.8148,49.7347,49.7347,55000.0
2013-01-11 12:30:00,62.11,62.16,62.07,62.16,22700.0,49.7427,49.7828,49.7107,49.7828,22700.0
2013-01-11 12:40:00,62.15,62.2,62.11,62.15,43000.0,49.7748,49.8148,49.7427,49.7748,43000.0
2013-01-11 12:50:00,62.16,62.17,62.09,62.12,37700.0,49.7828,49.7908,49.7267,49.7507,37700.0
2013-01-11 13:00:00,62.12,62.15,62.1,62.1,32700.0,49.7507,49.7748,49.7347,49.7347,32700.0
2013-01-11 13:10:00,62.1,62.11,62.02,62.02,35200.0,49.7347,49.7427,49.6707,49.6707,35200.0
2013-01-11 13:20:00,62.03,62.1,62.03,62.03,49700.0,49.6787,49.7347,49.6787,49.6787,49700.0
2013-01-11 13:30:00,62.03,62.1,62.02,62.05,48800.0,49.6787,49.7347,49.6707,49.6947,48800.0
2013-01-11 13:40:00,62.05,62.05,61.94,61.97,57200.0,49.6947,49.6947,49.6066,49.6306,57200.0
2013-01-11 13:50:00,61.97,61.99,61.92,61.98,23100.0,49.6306,49.6466,49.5906,49.6386,23100.0
2013-01-11 14:00:00,61.99,62.06,61.97,62.05,45700.0,49.6466,49.7027,49.6306,49.6947,45700.0
2013-01-11 14:10:00,62.05,62.08,62.02,62.03,71700.0,49.6947,49.7187,49.6707,49.6787,71700.0
2013-01-11 14:20:00,62.03,62.04,61.95,62.0,60700.0,49.6787,49.6867,49.6146,49.6546,60700.0
2013-01-11 14:30:00,62.0,62.01,61.97,62.0,144300.0,49.6546,49.6627,49.6306,49.6546,144300.0
2013-01-11 14:40:00,62.0,62.0,61.92,61.94,82900.0,49.6546,49.6546,49.5906,49.6066,82900.0
2013-01-11 14:50:00,61.94,61.95,61.88,61.9,98000.0,49.6066,49.6146,49.5585,49.5746,98000.0
2013-01-11 15:00:00,61.91,61.91,61.84,61.86,93000.0,49.5826,49.5826,49.5265,49.5425,93000.0
2013-01-11 15:10:00,61.84,61.95,61.84,61.89,61000.0,49.5265,49.6146,49.5265,49.5665,61000.0
2013-01-11 15:20:00,61.9,62.01,61.89,62.01,96900.0,49.5746,49.6627,49.5665,49.6627,96900.0
2013-01-11 15:30:00,62.0,62.08,61.99,62.06,119400.0,49.6546,49.7187,49.6466,49.7027,119400.0
2013-01-11 15:40:00,62.07,62.13,62.05,62.08,123600.0,49.7107,49.7588,49.6947,49.7187,123600.0
2013-01-11 15:50:00,62.08,62.12,61.98,62.0,316700.0,49.7187,49.7507,49.6386,49.6546,316700.0
2013-01-14 09:30:00,62.78,62.9,61.98,62.01,323600.0,50.2793,50.3754,49.6386,49.6627,323600.0
2013-01-14 09:40:00,62.0,62.02,61.61,61.63,257000.0,49.6546,49.6707,49.3423,49.3583,257000.0
2013-01-14 09:50:00,61.62,61.7,61.44,61.56,215300.0,49.3503,49.4144,49.2061,49.3023,215300.0
2013-01-14 10:00:00,61.58,61.61,61.3,61.33,232500.0,49.3183,49.3423,49.094,49.1181,232500.0
2013-01-14 10:10:00,61.34,61.45,61.34,61.39,111000.0,49.1261,49.2142,49.1261,49.1661,111000.0
2013-01-14 10:20:00,61.38,61.41,61.15,61.28,101400.0,49.1581,49.1821,48.9739,49.078,101400.0
2013-01-14 10:30:00,61.29,61.32,61.24,61.24,122900.0,49.086,49.11,49.046,49.046,122900.0
2013-01-14 10:40:00,61.24,61.32,61.21,61.27,99800.0,49.046,49.11,49.0219,49.07,99800.0
2013-01-14 10:50:00,61.28,61.3,61.24,61.29,54500.0,49.078,49.094,49.046,49.086,54500.0
2013-01-14 11:00:00,61.29,61.37,61.26,61.31,91900.0,49.086,49.1501,49.062,49.102,91900.0
2013-01-14 11:10:00,61.31,61.31,61.15,61.24,71200.0,49.102,49.102,48.9739,49.046,71200.0
2013-01-14 11:20:00,61.23,61.25,61.07,61.12,221900.0,49.038,49.054,48.9098,48.9499,221900.0
2013-01-14 11:30:00,61.13,61.17,61.02,61.02,94600.0,48.9579,48.9899,48.8698,48.8698,94600.0
2013-01-14 11:40:00,61.02,61.18,60.88,61.13,107400.0,48.8698,48.9979,48.7577,48.9579,107400.0
2013-01-14 11:50:00,61.14,61.21,61.13,61.16,66500.0,48.9659,49.0219,48.9579,48.9819,66500.0
2013-01-14 12:00:00,61.15,61.28,61.14,61.23,138800.0,48.9739,49.078,48.9659,49.038,138800.0
2013-01-14 12:10:00,61.23,61.27,61.13,61.13,48600.0,49.038,49.07,48.9579,48.9579,48600.0
2013-01-14 12:20:00,61.14,61.18,61.08,61.09,35700.0,48.9659,48.9979,48.9178,48.9258,35700.0
2013-01-14 12:30:00,61.1,61.16,61.07,61.13,38400.0,48.9339,48.9819,48.9098,48.9579,38400.0
2013-01-14 12:40:00,61.12,61.17,61.1,61.13,37300.0,48.9499,48.9899,48.9339,48.9579,37300.0
2013-01-14 12:50:00,61.14,61.16,61.06,61.07,63800.0,48.9659,48.9819,48.9018,48.9098,63800.0
2013-01-14 13:00:00,61.08,61.16,60.98,61.07,116200.0,48.9178,48.9819,48.8377,48.9098,116200.0
2013-01-14 13:10:00,61.08,61.08,60.93,60.97,98100.0,48.9178,48.9178,48.7977,48.8297,98100.0
2013-01-14 13:20:00,60.96,61.13,60.95,61.11,131900.0,48.8217,48.9579,48.8137,48.9419,131900.0
2013-01-14 13:30:00,61.11,61.11,61.0,61.02,71100.0,48.9419,48.9419,48.8538,48.8698,71100.0
2013-01-14 13:40:00,61.02,61.03,60.93,60.94,61600.0,48.8698,48.8778,48.7977,48.8057,61600.0
2013-01-14 13:50:00,60.93,60.94,60.89,60.93,59900.0,48.7977,48.8057,48.7657,48.7977,59900.0
2013-01-14 14:00:00,60.93,61.05,60.93,60.98,56400.0,48.7977,48.8938,48.7977,48.8377,56400.0
2013-01-14 14:10:00,60.97,61.0,60.95,60.98,49100.0,48.8297,48.8538,48.8137,48.8377,49100.0
2013-01-14 14:20:00,60.99,61.02,60.93,60.98,54200.0,48.8458,48.8698,48.7977,48.8377,54200.0
2013-01-14 14:30:00,60.98,61.02,60.95,60.96,74700.0,48.8377,48.8698,48.8137,48.8217,74700.0
2013-01-14 14:40:00,60.96,61.08,60.95,61.05,130700.0,48.8217,48.9178,48.8137,48.8938,130700.0
2013-01-14 14:50:00,61.05,61.21,61.05,61.2,73400.0,48.8938,49.0219,48.8938,49.0139,73400.0
2013-01-14 15:00:00,61.21,61.36,61.21,61.35,169800.0,49.0219,49.1421,49.0219,49.1341,169800.0
2013-01-14 15:10:00,61.34,61.38,61.21,61.22,108800.0,49.1261,49.1581,49.0219,49.03,108800.0
2013-01-14 15:20:00,61.22,61.34,61.22,61.28,137600.0,49.03,49.1261,49.03,49.078,137600.0
2013-01-14 15:30:00,61.29,61.33,61.17,61.24,151900.0,49.086,49.1181,48.9899,49.046,151900.0
2013-01-14 15:40:00,61.25,61.35,61.25,61.32,209200.0,49.054,49.1341,49.054,49.11,209200.0
2013-01-14 15:50:00,61.31,61.32,61.22,61.28,388500.0,49.102,49.11,49.03,49.078,388500.0
2013-01-15 09:30:00,61.05,61.56,61.05,61.54,214900.0,48.8938,49.3023,48.8938,49.2862,214900.0
2013-01-15 09:40:00,61.56,61.85,61.46,61.68,157900.0,49.3023,49.5345,49.2222,49.3984,157900.0
2013-01-15 09:50:00,61.67,61.73,61.53,61.66,96300.0,49.3904,49.4384,49.2782,49.3823,96300.0
2013-01-15 10:00:00,61.66,61.8,61.56,61.56,41900.0,49.3823,49.4945,49.3023,49.3023,41900.0
2013-01-15 10:10:00,61.57,61.6,61.45,61.47,74800.0,49.3103,49.3343,49.2142,49.2302,74800.0
2013-01-15 10:20:00,61.47,61.53,61.39,61.4,97000.0,49.2302,49.2782,49.1661,49.1741,97000.0
2013-01-15 10:30:00,61.38,61.53,61.36,61.41,44700.0,49.1581,49.2782,49.1421,49.1821,44700.0
2013-01-15 10:40:00,61.41,61.48,61.41,61.45,41000.0,49.1821,49.2382,49.1821,49.2142,41000.0
2013-01-15 10:50:00,61.45,61.48,61.37,61.45,45100.0,49.2142,49.2382,49.1501,49.2142,45100.0
2013-01-15 11:00:00,61.46,61.72,61.45,61.66,100800.0,49.2222,49.4304,49.2142,49.3823,100800.0
2013-01-15 11:10:00,61.66,61.72,61.65,61.67,53000.0,49.3823,49.4304,49.3743,49.3904,53000.0
2013-01-15 11:20:00,61.68,61.68,61.65,61.66,31600.0,49.3984,49.3984,49.3743,49.3823,31600.0
2013-01-15 11:30:00,61.66,61.76,61.65,61.75,73600.0,49.3823,49.4624,49.3743,49.4544,73600.0
2013-01-15 11:40:00,61.74,61.77,61.7,61.77,36500.0,49.4464,49.4704,49.4144,49.4704,36500.0
2013-01-15 11:50:00,61.76,61.77,61.7,61.75,42100.0,49.4624,49.4704,49.4144,49.4544,42100.0
2013-01-15 12:00:00,61.74,61.76,61.7,61.73,27500.0,49.4464,49.4624,49.4144,49.4384,27500.0
2013-01-15 12:10:00,61.74,61.78,61.73,61.75,35200.0,49.4464,49.4784,49.4384,49.4544,35200.0
2013-01-15 12:20:00,61.74,61.77,61.72,61.74,31700.0,49.4464,49.4704,49.4304,49.4464,31700.0
2013-01-15 12:30:00,61.74,61.8,61.74,61.75,39800.0,49.4464,49.4945,49.4464,49.4544,39800.0
2013-01-15 12:40:00,61.76,61.79,61.76,61.76,25400.0,49.4624,49.4865,49.4624,49.4624,25400.0
2013-01-15 12:50:00,61.77,61.78,61.75,61.76,22200.0,49.4704,49.4784,49.4544,49.4624,22200.0
2013-01-15 13:00:00,61.75,61.76,61.7,61.73,63200.0,49.4544,49.4624,49.4144,49.4384,63200.0
2013-01-15 13:10:00,61.74,61.76,61.7,61.75,26000.0,49.4464,49.4624,49.4144,49.4544,26000.0
2013-01-15 13:20:00,61.74,61.74,61.67,61.69,22700.0,49.4464,49.4464,49.3904,49.4064,22700.0
2013-01-15 13:30:00,61.68,61.7,61.65,61.7,31500.0,49.3984,49.4144,49.3743,49.4144,31500.0
2013-01-15 13:40:00,61.7,61.71,61.6,61.62,39800.0,49.4144,49.4224,49.3343,49.3503,39800.0
2013-01-15 13:50:00,61.62,61.63,61.44,61.44,44500.0,49.3503,49.3583,49.2061,49.2061,44500.0
2013-01-15 14:00:00,61.45,61.49,61.4,61.46,57200.0,49.2142,49.2462,49.1741,49.2222,57200.0
2013-01-15 14:10:00,61.47,61.53,61.44,61.48,35100.0,49.2302,49.2782,49.2061,49.2382,35100.0
2013-01-15 14:20:00,61.48,61.48,61.43,61.46,50600.0,49.2382,49.2382,49.1981,49.2222,50600.0
2013-01-15 14:30:00,61.46,61.64,61.45,61.63,77700.0,49.2222,49.3663,49.2142,49.3583,77700.0
2013-01-15 14:40:00,61.63,61.75,61.62,61.74,59700.0,49.3583,49.4544,49.3503,49.4464,59700.0
2013-01-15 14:50:00,61.73,61.83,61.73,61.8,56700.0,49.4384,49.5185,49.4384,49.4945,56700.0
2013-01-15 15:00:00,61.8,61.83,61.71,61.74,56000.0,49.4945,49.5185,49.4224,49.4464,56000.0
2013-01-15 15:10:00,61.74,61.79,61.74,61.77,58300.0,49.4464,49.4865,49.4464,49.4704,58300.0
2013-01-15 15:20:00,61.78,61.85,61.68,61.69,86300.0,49.4784,49.5345,49.3984,49.4064,86300.0
2013-01-15 15:30:00,61.69,61.76,61.67,61.71,90000.0,49.4064,49.4624,49.3904,49.4224,90000.0
2013-01-15 15:40:00,61.72,61.83,61.71,61.73,89400.0,49.4304,49.5185,49.4224,49.4384,89400.0
2013-01-15 15:50:00,61.72,61.75,61.69,61.7,271400.0,49.4304,49.4544,49.4064,49.4144,271400.0
2013-01-16 09:30:00,61.41,61.59,61.27,61.32,116500.0,49.1821,49.3263,49.07,49.11,116500.0
2013-01-16 09:40:00,61.33,61.35,61.19,61.24,140700.0,49.1181,49.1341,49.0059,49.046,140700.0
2013-01-16 09:50:00,61.25,61.26,61.06,61.09,113700.0,49.054,49.062,48.9018,48.9258,113700.0
2013-01-16 10:00:00,61.09,61.23,61.07,61.23,141200.0,48.9258,49.038,48.9098,49.038,141200.0
2013-01-16 10:10:00,61.23,61.29,61.22,61.27,71200.0,49.038,49.086,49.03,49.07,71200.0
2013-01-16 10:20:00,61.28,61.34,61.23,61.3,76800.0,49.078,49.1261,49.038,49.094,76800.0
2013-01-16 10:30:00,61.3,61.3,61.26,61.27,47800.0,49.094,49.094,49.062,49.07,47800.0
2013-01-16 10:40:00,61.27,61.28,61.24,61.25,57400.0,49.07,49.078,49.046,49.054,57400.0
2013-01-16 10:50:00,61.24,61.3,61.22,61.23,117800.0,49.046,49.094,49.03,49.038,117800.0
2013-01-16 11:00:00,61.23,61.34,61.22,61.34,49500.0,49.038,49.1261,49.03,49.1261,49500.0
2013-01-16 11:10:00,61.34,61.52,61.33,61.51,63200.0,49.1261,49.2702,49.1181,49.2622,63200.0
2013-01-16 11:20:00,61.51,61.62,61.51,61.58,72700.0,49.2622,49.3503,49.2622,49.3183,72700.0
2013-01-16 11:30:00,61.57,61.59,61.54,61.54,105200.0,49.3103,49.3263,49.2862,49.2862,105200.0
2013-01-16 11:40:00,61.54,61.6,61.54,61.57,130400.0,49.2862,49.3343,49.2862,49.3103,130400.0
2013-01-16 11:50:00,61.57,61.59,61.5,61.5,44500.0,49.3103,49.3263,49.2542,49.2542,44500.0
2013-01-16 12:00:00,61.51,61.51,61.47,61.48,56600.0,49.2622,49.2622,49.2302,49.2382,56600.0
2013-01-16 12:10:00,61.48,61.49,61.42,61.48,52800.0,49.2382,49.2462,49.1901,49.2382,52800.0
2013-01-16 12:20:00,61.47,61.48,61.4,61.4,48000.0,49.2302,49.2382,49.1741,49.1741,48000.0
2013-01-16 12:30:00,61.4,61.41,61.35,61.37,79200.0,49.1741,49.1821,49.1341,49.1501,79200.0
2013-01-16 12:40:00,61.37,61.37,61.26,61.26,56900.0,49.1501,49.1501,49.062,49.062,56900.0
2013-01-16 12:50:00,61.26,61.35,61.26,61.29,90500.0,49.062,49.1341,49.062,49.086,90500.0
2013-01-16 13:00:00,61.28,61.29,61.25,61.28,106500.0,49.078,49.086,49.054,49.078,106500.0
2013-01-16 13:10:00,61.28,61.3,61.26,61.29,38400.0,49.078,49.094,49.062,49.086,38400.0
2013-01-16 13:20:00,61.29,61.37,61.28,61.33,34900.0,49.086,49.1501,49.078,49.1181,34900.0
2013-01-16 13:30:00,61.32,61.41,61.3,61.39,44600.0,49.11,49.1821,49.094,49.1661,44600.0
2013-01-16 13:40:00,61.38,61.44,61.38,61.44,45700.0,49.1581,49.2061,49.1581,49.2061,45700.0
2013-01-16 13:50:00,61.43,61.47,61.42,61.47,51900.0,49.1981,49.2302,49.1901,49.2302,51900.0
2013-01-16 14:00:00,61.47,61.5,61.39,61.39,66300.0,49.2302,49.2542,49.1661,49.1661,66300.0
2013-01-16 14:10:00,61.39,61.43,61.38,61.38,55700.0,49.1661,49.1981,49.1581,49.1581,55700.0
2013-01-16 14:20:00,61.38,61.4,61.36,61.4,55700.0,49.1581,49.1741,49.1421,49.1741,55700.0
2013-01-16 14:30:00,61.4,61.48,61.4,61.44,69900.0,49.1741,49.2382,49.1741,49.2061,69900.0
2013-01-16 14:40:00,61.43,61.46,61.4,61.46,76100.0,49.1981,49.2222,49.1741,49.2222,76100.0
2013-01-16 14:50:00,61.46,61.53,61.44,61.51,68500.0,49.2222,49.2782,49.2061,49.2622,68500.0
2013-01-16 15:00:00,61.51,61.54,61.5,61.53,82500.0,49.2622,49.2862,49.2542,49.2782,82500.0
2013-01-16 15:10:00,61.51,61.56,61.5,61.54,90500.0,49.2622,49.3023,49.2542,49.2862,90500.0
2013-01-16 15:20:00,61.54,61.55,61.49,61.53,151900.0,49.2862,49.2942,49.2462,49.2782,151900.0
2013-01-16 15:30:00,61.53,61.54,61.5,61.54,116900.0,49.2782,49.2862,49.2542,49.2862,116900.0
2013-01-16 15:40:00,61.54,61.62,61.53,61.62,267200.0,49.2862,49.3503,49.2782,49.3503,267200.0
2013-01-16 15:50:00,61.62,61.78,61.57,61.75,628200.0,49.3503,49.4784,49.3103,49.4544,628200.0
2013-01-17 09:30:00,61.88,61.93,61.72,61.89,125800.0,49.5585,49.5986,49.4304,49.5665,125800.0
2013-01-17 09:40:00,61.88,61.91,61.81,61.86,134300.0,49.5585,49.5826,49.5025,49.5425,134300.0
2013-01-17 09:50:00,61.86,62.14,61.85,62.07,92300.0,49.5425,49.7668,49.5345,49.7107,92300.0
2013-01-17 10:00:00,62.06,62.06,61.85,61.95,141000.0,49.7027,49.7027,49.5345,49.6146,141000.0
2013-01-17 10:10:00,61.95,61.96,61.84,61.87,67900.0,49.6146,49.6226,49.5265,49.5505,67900.0
2013-01-17 10:20:00,61.86,61.95,61.85,61.93,55000.0,49.5425,49.6146,49.5345,49.5986,55000.0
2013-01-17 10:30:00,61.94,62.0,61.92,61.96,121100.0,49.6066,49.6546,49.5906,49.6226,121100.0
2013-01-17 10:40:00,61.95,61.97,61.85,61.91,42500.0,49.6146,49.6306,49.5345,49.5826,42500.0
2013-01-17 10:50:00,61.91,61.94,61.84,61.85,85900.0,49.5826,49.6066,49.5265,49.5345,85900.0
2013-01-17 11:00:00,61.85,61.96,61.84,61.95,98900.0,49.5345,49.6226,49.5265,49.6146,98900.0
2013-01-17 11:10:00,61.95,62.0,61.9,61.92,67900.0,49.6146,49.6546,49.5746,49.5906,67900.0
2013-01-17 11:20:00,61.92,61.92,61.8,61.83,104900.0,49.5906,49.5906,49.4945,49.5185,104900.0
2013-01-17 11:30:00,61.85,61.94,61.82,61.89,44400.0,49.5345,49.6066,49.5105,49.5665,44400.0
2013-01-17 11:40:00,61.89,61.89,61.82,61.82,93800.0,49.5665,49.5665,49.5105,49.5105,93800.0
2013-01-17 11:50:00,61.82,61.89,61.79,61.86,78200.0,49.5105,49.5665,49.4865,49.5425,78200.0
2013-01-17 12:00:00,61.85,61.88,61.83,61.84,90500.0,49.5345,49.5585,49.5185,49.5265,90500.0
2013-01-17 12:10:00,61.85,61.85,61.65,61.65,128900.0,49.5345,49.5345,49.3743,49.3743,128900.0
2013-01-17 12:20:00,61.65,61.83,61.59,61.8,125800.0,49.3743,49.5185,49.3263,49.4945,125800.0
2013-01-17 12:30:00,61.8,61.89,61.74,61.85,90400.0,49.4945,49.5665,49.4464,49.5345,90400.0
2013-01-17 12:40:00,61.84,61.9,61.74,61.74,91900.0,49.5265,49.5746,49.4464,49.4464,91900.0
2013-01-17 12:50:00,61.74,61.75,61.52,61.54,84800.0,49.4464,49.4544,49.2702,49.2862,84800.0
2013-01-17 13:00:00,61.55,61.57,61.4,61.41,68600.0,49.2942,49.3103,49.1741,49.1821,68600.0
2013-01-17 13:10:00,61.41,61.48,61.3,61.45,102000.0,49.1821,49.2382,49.094,49.2142,102000.0
2013-01-17 13:20:00,61.45,61.52,61.43,61.46,115700.0,49.2142,49.2702,49.1981,49.2222,115700.0
2013-01-17 13:30:00,61.47,61.61,61.44,61.6,49200.0,49.2302,49.3423,49.2061,49.3343,49200.0
2013-01-17 13:40:00,61.59,61.6,61.31,61.32,78500.0,49.3263,49.3343,49.102,49.11,78500.0
2013-01-17 13:50:00,61.31,61.44,61.24,61.44,114500.0,49.102,49.2061,49.046,49.2061,114500.0
2013-01-17 14:00:00,61.44,61.46,61.33,61.43,78800.0,49.2061,49.2222,49.1181,49.1981,78800.0
2013-01-17 14:10:00,61.43,61.6,61.42,61.49,121400.0,49.1981,49.3343,49.1901,49.2462,121400.0
2013-01-17 14:20:00,61.5,61.55,61.35,61.37,80900.0,49.2542,49.2942,49.1341,49.1501,80900.0
2013-01-17 14:30:00,61.37,61.52,61.35,61.47,64600.0,49.1501,49.2702,49.1341,49.2302,64600.0
2013-01-17 14:40:00,61.47,61.51,61.38,61.47,128100.0,49.2302,49.2622,49.1581,49.2302,128100.0
2013-01-17 14:50:00,61.47,61.53,61.41,61.47,57000.0,49.2302,49.2782,49.1821,49.2302,57000.0
2013-01-17 15:00:00,61.47,61.64,61.47,61.61,159400.0,49.2302,49.3663,49.2302,49.3423,159400.0
2013-01-17 15:10:00,61.62,61.64,61.51,61.62,148900.0,49.3503,49.3663,49.2622,49.3503,148900.0
2013-01-17 15:20:00,61.62,61.8,61.53,61.57,218500.0,49.3503,49.4945,49.2782,49.3103,218500.0
2013-01-17 15:30:00,61.58,61.62,61.54,61.58,114800.0,49.3183,49.3503,49.2862,49.3183,114800.0
2013-01-17 15:40:00,61.58,61.6,61.49,61.57,212700.0,49.3183,49.3343,49.2462,49.3103,212700.0
2013-01-17 15:50:00,61.56,61.6,61.48,61.57,378100.0,49.3023,49.3343,49.2382,49.3103,378100.0
2013-01-18 09:30:00,56.59,57.42,56.21,56.81,4498500.0,45.3219,45.9866,45.0175,45.4981,4498500.0
2013-01-18 09:40:00,56.81,57.14,56.7,57.0,2651000.0,45.4981,45.7624,45.41,45.6502,2651000.0
2013-01-18 09:50:00,57.0,57.4,56.95,57.34,2214300.0,45.6502,45.9706,45.6102,45.9225,2214300.0
2013-01-18 10:00:00,57.34,57.5,56.99,57.05,1178700.0,45.9225,46.0507,45.6422,45.6903,1178700.0
2013-01-18 10:10:00,57.05,57.32,56.99,57.24,908200.0,45.6903,45.9065,45.6422,45.8424,908200.0
2013-01-18 10:20:00,57.22,57.4,56.8,57.09,895900.0,45.8264,45.9706,45.4901,45.7223,895900.0
2013-01-18 10:30:00,57.1,57.13,56.85,57.0,854100.0,45.7303,45.7544,45.5301,45.6502,854100.0
2013-01-18 10:40:00,56.99,57.01,56.61,56.62,704900.0,45.6422,45.6582,45.3379,45.3459,704900.0
2013-01-18 10:50:00,56.62,57.05,56.53,57.03,752400.0,45.3459,45.6903,45.2738,45.6743,752400.0
2013-01-18 11:00:00,57.03,57.04,56.66,56.73,681800.0,45.6743,45.6823,45.3779,45.434,681800.0
2013-01-18 11:10:00,56.74,56.87,56.56,56.8,498700.0,45.442,45.5461,45.2978,45.4901,498700.0
2013-01-18 11:20:00,56.79,56.91,56.68,56.71,601700.0,45.4821,45.5782,45.394,45.418,601700.0
2013-01-18 11:30:00,56.73,56.75,56.5,56.59,634300.0,45.434,45.45,45.2498,45.3219,634300.0
2013-01-18 11:40:00,56.59,56.75,56.5,56.51,322000.0,45.3219,45.45,45.2498,45.2578,322000.0
2013-01-18 11:50:00,56.51,56.55,56.32,56.43,472600.0,45.2578,45.2898,45.1056,45.1937,472600.0
2013-01-18 12:00:00,56.42,56.53,56.39,56.5,426100.0,45.1857,45.2738,45.1617,45.2498,426100.0
2013-01-18 12:10:00,56.48,56.51,56.45,56.46,254100.0,45.2338,45.2578,45.2098,45.2178,254100.0
2013-01-18 12:20:00,56.46,56.61,56.42,56.6,338500.0,45.2178,45.3379,45.1857,45.3299,338500.0
2013-01-18 12:30:00,56.59,56.95,56.5,56.85,454800.0,45.3219,45.6102,45.2498,45.5301,454800.0
2013-01-18 12:40:00,56.85,56.93,56.69,56.82,282700.0,45.5301,45.5942,45.402,45.5061,282700.0
2013-01-18 12:50:00,56.81,56.92,56.69,56.92,287300.0,45.4981,45.5862,45.402,45.5862,287300.0
2013-01-18 13:00:00,56.92,57.03,56.86,56.96,338500.0,45.5862,45.6743,45.5381,45.6182,338500.0
2013-01-18 13:10:00,56.96,56.97,56.77,56.77,200800.0,45.6182,45.6262,45.466,45.466,200800.0
2013-01-18 13:20:00,56.77,57.0,56.75,56.96,213100.0,45.466,45.6502,45.45,45.6182,213100.0
2013-01-18 13:30:00,56.95,56.97,56.9,56.95,177300.0,45.6102,45.6262,45.5701,45.6102,177300.0
2013-01-18 13:40:00,56.96,57.0,56.66,56.77,323800.0,45.6182,45.6502,45.3779,45.466,323800.0
2013-01-18 13:50:00,56.78,57.0,56.77,56.95,277400.0,45.474,45.6502,45.466,45.6102,277400.0
2013-01-18 14:00:00,56.95,57.0,56.84,56.97,200900.0,45.6102,45.6502,45.5221,45.6262,200900.0
2013-01-18 14:10:00,56.96,57.0,56.89,56.92,212300.0,45.6182,45.6502,45.5621,45.5862,212300.0
2013-01-18 14:20:00,56.93,57.25,56.92,57.17,356100.0,45.5942,45.8505,45.5862,45.7864,356100.0
2013-01-18 14:30:00,57.19,57.19,56.91,57.04,303300.0,45.8024,45.8024,45.5782,45.6823,303300.0
2013-01-18 14:40:00,57.05,57.09,56.8,56.92,257100.0,45.6903,45.7223,45.4901,45.5862,257100.0
2013-01-18 14:50:00,56.93,56.93,56.72,56.83,263400.0,45.5942,45.5942,45.426,45.5141,263400.0
2013-01-18 15:00:00,56.83,56.83,56.64,56.68,257300.0,45.5141,45.5141,45.3619,45.394,257300.0
2013-01-18 15:10:00,56.68,56.79,56.65,56.71,228600.0,45.394,45.4821,45.3699,45.418,228600.0
2013-01-18 15:20:00,56.71,56.78,56.65,56.73,251700.0,45.418,45.474,45.3699,45.434,251700.0
2013-01-18 15:30:00,56.73,56.89,56.73,56.8,402700.0,45.434,45.5621,45.434,45.4901,402700.0
2013-01-18 15:40:00,56.79,56.87,56.77,56.82,499200.0,45.4821,45.5461,45.466,45.5061,499200.0
2013-01-18 15:50:00,56.81,57.0,56.81,56.96,987000.0,45.4981,45.6502,45.4981,45.6182,987000.0
2013-01-22 09:30:00,56.95,56.95,56.4,56.63,458900.0,45.6102,45.6102,45.1697,45.3539,458900.0
2013-01-22 09:40:00,56.62,56.67,56.47,56.53,359400.0,45.3459,45.3859,45.2258,45.2738,359400.0
2013-01-22 09:50:00,56.52,56.69,56.49,56.64,247700.0,45.2658,45.402,45.2418,45.3619,247700.0
2013-01-22 10:00:00,56.64,56.69,56.61,56.67,179100.0,45.3619,45.402,45.3379,45.3859,179100.0
2013-01-22 10:10:00,56.67,56.68,56.48,56.52,208000.0,45.3859,45.394,45.2338,45.2658,208000.0
2013-01-22 10:20:00,56.52,56.56,56.41,56.43,191100.0,45.2658,45.2978,45.1777,45.1937,191100.0
2013-01-22 10:30:00,56.43,56.45,56.33,56.41,178500.0,45.1937,45.2098,45.1136,45.1777,178500.0
2013-01-22 10:40:00,56.4,56.44,56.26,56.29,198300.0,45.1697,45.2017,45.0576,45.0816,198300.0
2013-01-22 10:50:00,56.3,56.38,56.3,56.38,101200.0,45.0896,45.1537,45.0896,45.1537,101200.0
2013-01-22 11:00:00,56.37,56.5,56.35,56.46,141000.0,45.1457,45.2498,45.1297,45.2178,141000.0
2013-01-22 11:10:00,56.46,56.56,56.34,56.35,162700.0,45.2178,45.2978,45.1217,45.1297,162700.0
2013-01-22 11:20:00,56.34,56.4,56.24,56.27,208300.0,45.1217,45.1697,45.0416,45.0656,208300.0
2013-01-22 11:30:00,56.27,56.35,56.19,56.22,237800.0,45.0656,45.1297,45.0015,45.0255,237800.0
2013-01-22 11:40:00,56.22,56.35,56.21,56.34,113700.0,45.0255,45.1297,45.0175,45.1217,113700.0
2013-01-22 11:50:00,56.34,56.4,56.25,56.32,100800.0,45.1217,45.1697,45.0496,45.1056,100800.0
2013-01-22 12:00:00,56.31,56.36,56.27,56.33,102800.0,45.0976,45.1377,45.0656,45.1136,102800.0
2013-01-22 12:10:00,56.33,56.39,56.28,56.34,120000.0,45.1136,45.1617,45.0736,45.1217,120000.0
2013-01-22 12:20:00,56.34,56.39,56.3,56.33,67600.0,45.1217,45.1617,45.0896,45.1136,67600.0
2013-01-22 12:30:00,56.32,56.4,56.31,56.38,96400.0,45.1056,45.1697,45.0976,45.1537,96400.0
2013-01-22 12:40:00,56.38,56.45,56.37,56.39,112500.0,45.1537,45.2098,45.1457,45.1617,112500.0
2013-01-22 12:50:00,56.39,56.48,56.39,56.46,182700.0,45.1617,45.2338,45.1617,45.2178,182700.0
2013-01-22 13:00:00,56.46,56.53,56.44,56.53,81900.0,45.2178,45.2738,45.2017,45.2738,81900.0
2013-01-22 13:10:00,56.52,56.78,56.51,56.77,161500.0,45.2658,45.474,45.2578,45.466,161500.0
2013-01-22 13:20:00,56.77,56.8,56.56,56.56,67000.0,45.466,45.4901,45.2978,45.2978,67000.0
2013-01-22 13:30:00,56.56,56.82,56.55,56.75,148300.0,45.2978,45.5061,45.2898,45.45,148300.0
2013-01-22 13:40:00,56.75,56.82,56.73,56.75,115800.0,45.45,45.5061,45.434,45.45,115800.0
2013-01-22 13:50:00,56.74,56.81,56.65,56.65,97900.0,45.442,45.4981,45.3699,45.3699,97900.0
2013-01-22 14:00:00,56.65,56.71,56.59,56.61,152600.0,45.3699,45.418,45.3219,45.3379,152600.0
2013-01-22 14:10:00,56.62,56.62,56.54,56.55,186700.0,45.3459,45.3459,45.2818,45.2898,186700.0
2013-01-22 14:20:00,56.55,56.55,56.48,56.51,161900.0,45.2898,45.2898,45.2338,45.2578,161900.0
2013-01-22 14:30:00,56.51,56.54,56.4,56.4,191900.0,45.2578,45.2818,45.1697,45.1697,191900.0
2013-01-22 14:40:00,56.41,56.41,56.31,56.37,225600.0,45.1777,45.1777,45.0976,45.1457,225600.0
2013-01-22 14:50:00,56.36,56.41,56.31,56.32,171400.0,45.1377,45.1777,45.0976,45.1056,171400.0
2013-01-22 15:00:00,56.31,56.36,56.25,56.26,267700.0,45.0976,45.1377,45.0496,45.0576,267700.0
2013-01-22 15:10:00,56.26,56.26,56.2,56.22,236300.0,45.0576,45.0576,45.0095,45.0255,236300.0
2013-01-22 15:20:00,56.23,56.23,56.19,56.2,336300.0,45.0336,45.0336,45.0015,45.0095,336300.0
2013-01-22 15:30:00,56.2,56.23,56.12,56.14,516100.0,45.0095,45.0336,44.9455,44.9615,516100.0
2013-01-22 15:40:00,56.15,56.18,56.08,56.15,655000.0,44.9695,44.9935,44.9134,44.9695,655000.0
2013-01-22 15:50:00,56.15,56.19,56.08,56.16,760300.0,44.9695,45.0015,44.9134,44.9775,760300.0
2013-01-23 09:30:00,56.32,56.76,56.17,56.39,350000.0,45.1056,45.458,44.9855,45.1617,350000.0
2013-01-23 09:40:00,56.39,56.44,56.28,56.35,209800.0,45.1617,45.2017,45.0736,45.1297,209800.0
2013-01-23 09:50:00,56.35,56.37,56.17,56.21,210500.0,45.1297,45.1457,44.9855,45.0175,210500.0
2013-01-23 10:00:00,56.21,56.3,56.18,56.3,125300.0,45.0175,45.0896,44.9935,45.0896,125300.0
2013-01-23 10:10:00,56.3,56.47,56.29,56.38,155500.0,45.0896,45.2258,45.0816,45.1537,155500.0
2013-01-23 10:20:00,56.36,56.4,56.23,56.26,107900.0,45.1377,45.1697,45.0336,45.0576,107900.0
2013-01-23 10:30:00,56.26,56.35,56.24,56.25,101400.0,45.0576,45.1297,45.0416,45.0496,101400.0
2013-01-23 10:40:00,56.25,56.25,56.11,56.15,161100.0,45.0496,45.0496,44.9375,44.9695,161100.0
2013-01-23 10:50:00,56.15,56.19,56.12,56.12,102700.0,44.9695,45.0015,44.9455,44.9455,102700.0
2013-01-23 11:00:00,56.13,56.23,56.11,56.18,93100.0,44.9535,45.0336,44.9375,44.9935,93100.0
2013-01-23 11:10:00,56.19,56.23,56.12,56.22,111100.0,45.0015,45.0336,44.9455,45.0255,111100.0
2013-01-23 11:20:00,56.21,56.26,56.1,56.15,90800.0,45.0175,45.0576,44.9294,44.9695,90800.0
2013-01-23 11:30:00,56.14,56.2,56.1,56.12,55100.0,44.9615,45.0095,44.9294,44.9455,55100.0
2013-01-23 11:40:00,56.12,56.13,56.08,56.11,54800.0,44.9455,44.9535,44.9134,44.9375,54800.0
2013-01-23 11:50:00,56.12,56.18,56.11,56.13,89000.0,44.9455,44.9935,44.9375,44.9535,89000.0
2013-01-23 12:00:00,56.13,56.24,56.12,56.17,78900.0,44.9535,45.0416,44.9455,44.9855,78900.0
2013-01-23 12:10:00,56.17,56.18,56.14,56.15,48500.0,44.9855,44.9935,44.9615,44.9695,48500.0
2013-01-23 12:20:00,56.14,56.17,56.13,56.14,54900.0,44.9615,44.9855,44.9535,44.9615,54900.0
2013-01-23 12:30:00,56.15,56.21,56.14,56.18,110200.0,44.9695,45.0175,44.9615,44.9935,110200.0
2013-01-23 12:40:00,56.16,56.18,56.11,56.11,54700.0,44.9775,44.9935,44.9375,44.9375,54700.0
2013-01-23 12:50:00,56.11,56.19,56.09,56.18,89200.0,44.9375,45.0015,44.9214,44.9935,89200.0
2013-01-23 13:00:00,56.18,56.26,56.18,56.24,43800.0,44.9935,45.0576,44.9935,45.0416,43800.0
2013-01-23 13:10:00,56.25,56.27,56.22,56.25,53000.0,45.0496,45.0656,45.0255,45.0496,53000.0
2013-01-23 13:20:00,56.25,56.25,56.18,56.18,70700.0,45.0496,45.0496,44.9935,44.9935,70700.0
2013-01-23 13:30:00,56.18,56.19,56.13,56.14,67400.0,44.9935,45.0015,44.9535,44.9615,67400.0
2013-01-23 13:40:00,56.14,56.23,56.12,56.23,39100.0,44.9615,45.0336,44.9455,45.0336,39100.0
2013-01-23 13:50:00,56.23,56.26,56.2,56.25,40800.0,45.0336,45.0576,45.0095,45.0496,40800.0
2013-01-23 14:00:00,56.25,56.3,56.23,56.23,61400.0,45.0496,45.0896,45.0336,45.0336,61400.0
2013-01-23 14:10:00,56.23,56.23,56.12,56.16,137900.0,45.0336,45.0336,44.9455,44.9775,137900.0
2013-01-23 14:20:00,56.15,56.16,56.11,56.14,91900.0,44.9695,44.9775,44.9375,44.9615,91900.0
2013-01-23 14:30:00,56.14,56.21,56.13,56.2,108100.0,44.9615,45.0175,44.9535,45.0095,108100.0
2013-01-23 14:40:00,56.2,56.21,56.17,56.18,85800.0,45.0095,45.0175,44.9855,44.9935,85800.0
2013-01-23 14:50:00,56.18,56.21,56.15,56.18,65200.0,44.9935,45.0175,44.9695,44.9935,65200.0
2013-01-23 15:00:00,56.18,56.21,56.17,56.2,113100.0,44.9935,45.0175,44.9855,45.0095,113100.0
2013-01-23 15:10:00,56.2,56.21,56.14,56.16,78200.0,45.0095,45.0175,44.9615,44.9775,78200.0
2013-01-23 15:20:00,56.17,56.21,56.12,56.21,187100.0,44.9855,45.0175,44.9455,45.0175,187100.0
2013-01-23 15:30:00,56.2,56.25,56.18,56.18,235300.0,45.0095,45.0496,44.9935,44.9935,235300.0
2013-01-23 15:40:00,56.18,56.21,56.12,56.14,164300.0,44.9935,45.0175,44.9455,44.9615,164300.0
2013-01-23 15:50:00,56.13,56.24,56.08,56.23,414000.0,44.9535,45.0416,44.9134,45.0336,414000.0
2013-01-24 09:30:00,56.24,56.64,56.22,56.36,166900.0,45.0416,45.3619,45.0255,45.1377,166900.0
2013-01-24 09:40:00,56.36,56.52,56.32,56.36,156300.0,45.1377,45.2658,45.1056,45.1377,156300.0
2013-01-24 09:50:00,56.34,56.42,56.29,56.33,190900.0,45.1217,45.1857,45.0816,45.1136,190900.0
2013-01-24 10:00:00,56.34,56.5,56.34,56.43,190000.0,45.1217,45.2498,45.1217,45.1937,190000.0
2013-01-24 10:10:00,56.43,56.44,56.2,56.31,95300.0,45.1937,45.2017,45.0095,45.0976,95300.0
2013-01-24 10:20:00,56.3,56.41,56.25,56.39,181400.0,45.0896,45.1777,45.0496,45.1617,181400.0
2013-01-24 10:30:00,56.39,56.42,56.28,56.4,173000.0,45.1617,45.1857,45.0736,45.1697,173000.0
2013-01-24 10:40:00,56.39,56.52,56.33,56.5,143400.0,45.1617,45.2658,45.1136,45.2498,143400.0
2013-01-24 10:50:00,56.5,56.55,56.42,56.48,185900.0,45.2498,45.2898,45.1857,45.2338,185900.0
2013-01-24 11:00:00,56.48,56.5,56.39,56.46,90900.0,45.2338,45.2498,45.1617,45.2178,90900.0
2013-01-24 11:10:00,56.46,56.56,56.46,56.48,125400.0,45.2178,45.2978,45.2178,45.2338,125400.0
2013-01-24 11:20:00,56.48,56.68,56.48,56.6,256600.0,45.2338,45.394,45.2338,45.3299,256600.0
2013-01-24 11:30:00,56.61,56.7,56.59,56.66,136800.0,45.3379,45.41,45.3219,45.3779,136800.0
2013-01-24 11:40:00,56.65,56.77,56.63,56.68,212200.0,45.3699,45.466,45.3539,45.394,212200.0
2013-01-24 11:50:00,56.68,56.75,56.63,56.66,68500.0,45.394,45.45,45.3539,45.3779,68500.0
2013-01-24 12:00:00,56.67,56.68,56.6,56.65,101600.0,45.3859,45.394,45.3299,45.3699,101600.0
2013-01-24 12:10:00,56.64,56.69,56.55,56.65,115200.0,45.3619,45.402,45.2898,45.3699,115200.0
2013-01-24 12:20:00,56.64,56.72,56.64,56.69,67700.0,45.3619,45.426,45.3619,45.402,67700.0
2013-01-24 12:30:00,56.68,56.69,56.53,56.56,112200.0,45.394,45.402,45.2738,45.2978,112200.0
2013-01-24 12:40:00,56.57,56.57,56.48,56.52,71400.0,45.3059,45.3059,45.2338,45.2658,71400.0
2013-01-24 12:50:00,56.51,56.55,56.41,56.42,56000.0,45.2578,45.2898,45.1777,45.1857,56000.0
2013-01-24 13:00:00,56.43,56.51,56.43,56.5,55000.0,45.1937,45.2578,45.1937,45.2498,55000.0
2013-01-24 13:10:00,56.48,56.56,56.47,56.5,55900.0,45.2338,45.2978,45.2258,45.2498,55900.0
2013-01-24 13:20:00,56.49,56.54,56.47,56.52,35300.0,45.2418,45.2818,45.2258,45.2658,35300.0
2013-01-24 13:30:00,56.52,56.52,56.43,56.44,65500.0,45.2658,45.2658,45.1937,45.2017,65500.0
2013-01-24 13:40:00,56.44,56.44,56.26,56.27,58200.0,45.2017,45.2017,45.0576,45.0656,58200.0
2013-01-24 13:50:00,56.28,56.38,56.27,56.38,51600.0,45.0736,45.1537,45.0656,45.1537,51600.0
2013-01-24 14:00:00,56.38,56.42,56.33,56.42,58500.0,45.1537,45.1857,45.1136,45.1857,58500.0
2013-01-24 14:10:00,56.41,56.48,56.4,56.4,32600.0,45.1777,45.2338,45.1697,45.1697,32600.0
2013-01-24 14:20:00,56.4,56.41,56.36,56.41,40400.0,45.1697,45.1777,45.1377,45.1777,40400.0
2013-01-24 14:30:00,56.4,56.48,56.39,56.4,61700.0,45.1697,45.2338,45.1617,45.1697,61700.0
2013-01-24 14:40:00,56.4,56.52,56.37,56.52,107300.0,45.1697,45.2658,45.1457,45.2658,107300.0
2013-01-24 14:50:00,56.52,56.54,56.49,56.52,101100.0,45.2658,45.2818,45.2418,45.2658,101100.0
2013-01-24 15:00:00,56.51,56.63,56.49,56.59,99100.0,45.2578,45.3539,45.2418,45.3219,99100.0
2013-01-24 15:10:00,56.59,56.7,56.59,56.68,96100.0,45.3219,45.41,45.3219,45.394,96100.0
2013-01-24 15:20:00,56.67,56.71,56.64,56.7,90000.0,45.3859,45.418,45.3619,45.41,90000.0
2013-01-24 15:30:00,56.7,56.87,56.7,56.86,329400.0,45.41,45.5461,45.41,45.5381,329400.0
2013-01-24 15:40:00,56.86,56.93,56.84,56.86,323600.0,45.5381,45.5942,45.5221,45.5381,323600.0
2013-01-24 15:50:00,56.86,56.88,56.8,56.85,558000.0,45.5381,45.5541,45.4901,45.5301,558000.0
2013-01-25 09:30:00,56.98,57.33,56.96,57.17,201500.0,45.6342,45.9145,45.6182,45.7864,201500.0
2013-01-25 09:40:00,57.15,57.25,57.07,57.16,169300.0,45.7704,45.8505,45.7063,45.7784,169300.0
2013-01-25 09:50:00,57.16,57.27,57.16,57.22,144000.0,45.7784,45.8665,45.7784,45.8264,144000.0
2013-01-25 10:00:00,57.22,57.25,57.05,57.07,246600.0,45.8264,45.8505,45.6903,45.7063,246600.0
2013-01-25 10:10:00,57.06,57.14,56.92,57.0,130300.0,45.6983,45.7624,45.5862,45.6502,130300.0
2013-01-25 10:20:00,57.01,57.02,56.9,56.95,253900.0,45.6582,45.6663,45.5701,45.6102,253900.0
2013-01-25 10:30:00,56.95,57.02,56.89,57.01,181300.0,45.6102,45.6663,45.5621,45.6582,181300.0
2013-01-25 10:40:00,57.01,57.01,56.88,56.93,130200.0,45.6582,45.6582,45.5541,45.5942,130200.0
2013-01-25 10:50:00,56.92,56.97,56.84,56.95,196800.0,45.5862,45.6262,45.5221,45.6102,196800.0
2013-01-25 11:00:00,56.94,56.97,56.86,56.9,99700.0,45.6022,45.6262,45.5381,45.5701,99700.0
2013-01-25 11:10:00,56.89,56.9,56.71,56.79,349300.0,45.5621,45.5701,45.418,45.4821,349300.0
2013-01-25 11:20:00,56.79,56.85,56.71,56.72,170400.0,45.4821,45.5301,45.418,45.426,170400.0
2013-01-25 11:30:00,56.71,56.87,56.7,56.83,113100.0,45.418,45.5461,45.41,45.5141,113100.0
2013-01-25 11:40:00,56.82,56.92,56.74,56.74,67800.0,45.5061,45.5862,45.442,45.442,67800.0
2013-01-25 11:50:00,56.75,56.75,56.54,56.56,203800.0,45.45,45.45,45.2818,45.2978,203800.0
2013-01-25 12:00:00,56.56,56.76,56.55,56.76,63800.0,45.2978,45.458,45.2898,45.458,63800.0
2013-01-25 12:10:00,56.75,56.75,56.6,56.6,96100.0,45.45,45.45,45.3299,45.3299,96100.0
2013-01-25 12:20:00,56.61,56.61,56.52,56.54,109300.0,45.3379,45.3379,45.2658,45.2818,109300.0
2013-01-25 12:30:00,56.54,56.62,56.54,56.6,58300.0,45.2818,45.3459,45.2818,45.3299,58300.0
2013-01-25 12:40:00,56.59,56.61,56.53,56.55,107500.0,45.3219,45.3379,45.2738,45.2898,107500.0
2013-01-25 12:50:00,56.55,56.56,56.36,56.36,240900.0,45.2898,45.2978,45.1377,45.1377,240900.0
2013-01-25 13:00:00,56.36,56.5,56.36,56.46,90500.0,45.1377,45.2498,45.1377,45.2178,90500.0
2013-01-25 13:10:00,56.46,56.55,56.45,56.54,81700.0,45.2178,45.2898,45.2098,45.2818,81700.0
2013-01-25 13:20:00,56.54,56.6,56.53,56.56,127300.0,45.2818,45.3299,45.2738,45.2978,127300.0
2013-01-25 13:30:00,56.55,56.58,56.52,56.55,152800.0,45.2898,45.3139,45.2658,45.2898,152800.0
2013-01-25 13:40:00,56.55,56.64,56.54,56.55,102500.0,45.2898,45.3619,45.2818,45.2898,102500.0
2013-01-25 13:50:00,56.56,56.58,56.54,56.55,47700.0,45.2978,45.3139,45.2818,45.2898,47700.0
2013-01-25 14:00:00,56.55,56.6,56.51,56.54,89000.0,45.2898,45.3299,45.2578,45.2818,89000.0
2013-01-25 14:10:00,56.54,56.59,56.41,56.41,94500.0,45.2818,45.3219,45.1777,45.1777,94500.0
2013-01-25 14:20:00,56.42,56.42,56.35,56.36,129000.0,45.1857,45.1857,45.1297,45.1377,129000.0
2013-01-25 14:30:00,56.35,56.35,56.23,56.31,224300.0,45.1297,45.1297,45.0336,45.0976,224300.0
2013-01-25 14:40:00,56.31,56.51,56.31,56.48,188100.0,45.0976,45.2578,45.0976,45.2338,188100.0
2013-01-25 14:50:00,56.49,56.49,56.36,56.36,117500.0,45.2418,45.2418,45.1377,45.1377,117500.0
2013-01-25 15:00:00,56.36,56.39,56.22,56.23,136200.0,45.1377,45.1617,45.0255,45.0336,136200.0
2013-01-25 15:10:00,56.24,56.3,56.19,56.25,174800.0,45.0416,45.0896,45.0015,45.0496,174800.0
2013-01-25 15:20:00,56.24,56.24,56.13,56.16,170100.0,45.0416,45.0416,44.9535,44.9775,170100.0
2013-01-25 15:30:00,56.16,56.28,56.11,56.16,188900.0,44.9775,45.0736,44.9375,44.9775,188900.0
2013-01-25 15:40:00,56.15,56.16,56.02,56.08,251700.0,44.9695,44.9775,44.8654,44.9134,251700.0
2013-01-25 15:50:00,56.08,56.33,56.08,56.32,444100.0,44.9134,45.1136,44.9134,45.1056,444100.0
2013-01-28 09:30:00,56.58,56.59,56.25,56.54,258500.0,45.3139,45.3219,45.0496,45.2818,258500.0
2013-01-28 09:40:00,56.54,56.58,56.38,56.43,196500.0,45.2818,45.3139,45.1537,45.1937,196500.0
2013-01-28 09:50:00,56.44,56.47,56.2,56.27,138900.0,45.2017,45.2258,45.0095,45.0656,138900.0
2013-01-28 10:00:00,56.25,56.25,56.01,56.04,215100.0,45.0496,45.0496,44.8574,44.8814,215100.0
2013-01-28 10:10:00,56.04,56.12,55.9,56.01,281400.0,44.8814,44.9455,44.7693,44.8574,281400.0
2013-01-28 10:20:00,56.01,56.08,55.97,56.01,204400.0,44.8574,44.9134,44.8253,44.8574,204400.0
2013-01-28 10:30:00,56.01,56.06,55.95,55.97,135000.0,44.8574,44.8974,44.8093,44.8253,135000.0
2013-01-28 10:40:00,55.97,56.04,55.93,55.99,152900.0,44.8253,44.8814,44.7933,44.8413,152900.0
2013-01-28 10:50:00,55.99,56.09,55.91,56.03,164800.0,44.8413,44.9214,44.7773,44.8734,164800.0
2013-01-28 11:00:00,56.04,56.15,56.03,56.11,146100.0,44.8814,44.9695,44.8734,44.9375,146100.0
2013-01-28 11:10:00,56.11,56.16,56.06,56.06,161500.0,44.9375,44.9775,44.8974,44.8974,161500.0
2013-01-28 11:20:00,56.07,56.15,56.04,56.15,79100.0,44.9054,44.9695,44.8814,44.9695,79100.0
2013-01-28 11:30:00,56.14,56.22,56.05,56.05,112300.0,44.9615,45.0255,44.8894,44.8894,112300.0
2013-01-28 11:40:00,56.05,56.1,56.04,56.1,76900.0,44.8894,44.9294,44.8814,44.9294,76900.0
2013-01-28 11:50:00,56.11,56.2,56.1,56.1,57800.0,44.9375,45.0095,44.9294,44.9294,57800.0
2013-01-28 12:00:00,56.09,56.13,56.05,56.1,43200.0,44.9214,44.9535,44.8894,44.9294,43200.0
2013-01-28 12:10:00,56.09,56.14,56.09,56.11,38400.0,44.9214,44.9615,44.9214,44.9375,38400.0
2013-01-28 12:20:00,56.11,56.12,56.05,56.05,39400.0,44.9375,44.9455,44.8894,44.8894,39400.0
2013-01-28 12:30:00,56.05,56.09,56.01,56.09,65700.0,44.8894,44.9214,44.8574,44.9214,65700.0
2013-01-28 12:40:00,56.09,56.11,55.99,55.99,44200.0,44.9214,44.9375,44.8413,44.8413,44200.0
2013-01-28 12:50:00,55.99,56.06,55.99,56.03,86900.0,44.8413,44.8974,44.8413,44.8734,86900.0
2013-01-28 13:00:00,56.03,56.05,56.0,56.02,59700.0,44.8734,44.8894,44.8494,44.8654,59700.0
2013-01-28 13:10:00,56.01,56.12,56.0,56.11,166900.0,44.8574,44.9455,44.8494,44.9375,166900.0
2013-01-28 13:20:00,56.1,56.2,56.06,56.15,248900.0,44.9294,45.0095,44.8974,44.9695,248900.0
2013-01-28 13:30:00,56.17,56.26,56.15,56.15,115900.0,44.9855,45.0576,44.9695,44.9695,115900.0
2013-01-28 13:40:00,56.15,56.17,56.1,56.11,72200.0,44.9695,44.9855,44.9294,44.9375,72200.0
2013-01-28 13:50:00,56.11,56.19,56.1,56.15,84000.0,44.9375,45.0015,44.9294,44.9695,84000.0
2013-01-28 14:00:00,56.15,56.16,56.09,56.11,107500.0,44.9695,44.9775,44.9214,44.9375,107500.0
2013-01-28 14:10:00,56.12,56.17,56.08,56.13,112400.0,44.9455,44.9855,44.9134,44.9535,112400.0
2013-01-28 14:20:00,56.14,56.16,56.08,56.15,142100.0,44.9615,44.9775,44.9134,44.9695,142100.0
2013-01-28 14:30:00,56.15,56.15,56.09,56.13,133600.0,44.9695,44.9695,44.9214,44.9535,133600.0
2013-01-28 14:40:00,56.13,56.2,56.11,56.12,123500.0,44.9535,45.0095,44.9375,44.9455,123500.0
2013-01-28 14:50:00,56.13,56.17,56.11,56.12,88700.0,44.9535,44.9855,44.9375,44.9455,88700.0
2013-01-28 15:00:00,56.12,56.23,56.09,56.09,131500.0,44.9455,45.0336,44.9214,44.9214,131500.0
2013-01-28 15:10:00,56.1,56.18,56.09,56.15,89500.0,44.9294,44.9935,44.9214,44.9695,89500.0
2013-01-28 15:20:00,56.15,56.15,55.95,55.97,125600.0,44.9695,44.9695,44.8093,44.8253,125600.0
2013-01-28 15:30:00,55.97,56.04,55.97,56.0,131100.0,44.8253,44.8814,44.8253,44.8494,131100.0
2013-01-28 15:40:00,56.0,56.06,55.93,56.05,209300.0,44.8494,44.8974,44.7933,44.8894,209300.0
2013-01-28 15:50:00,56.05,56.09,55.98,55.99,322300.0,44.8894,44.9214,44.8333,44.8413,322300.0
2013-01-29 09:30:00,55.67,56.01,55.59,55.79,127000.0,44.5851,44.8574,44.521,44.6812,127000.0
2013-01-29 09:40:00,55.8,55.86,55.6,55.6,183200.0,44.6892,44.7372,44.529,44.529,183200.0
2013-01-29 09:50:00,55.58,55.75,55.56,55.66,210700.0,44.513,44.6491,44.497,44.5771,210700.0
2013-01-29 10:00:00,55.66,55.73,55.5,55.5,292600.0,44.5771,44.6331,44.4489,44.4489,292600.0
2013-01-29 10:10:00,55.51,55.61,55.4,55.55,191200.0,44.4569,44.537,44.3688,44.489,191200.0
2013-01-29 10:20:00,55.58,55.59,55.31,55.31,205100.0,44.513,44.521,44.2967,44.2967,205100.0
2013-01-29 10:30:00,55.32,55.4,55.13,55.17,300800.0,44.3048,44.3688,44.1526,44.1846,300800.0
2013-01-29 10:40:00,55.17,55.41,55.17,55.39,319900.0,44.1846,44.3768,44.1846,44.3608,319900.0
2013-01-29 10:50:00,55.4,55.5,55.35,55.36,231300.0,44.3688,44.4489,44.3288,44.3368,231300.0
2013-01-29 11:00:00,55.36,55.44,55.28,55.41,149300.0,44.3368,44.4009,44.2727,44.3768,149300.0
2013-01-29 11:10:00,55.41,55.44,55.27,55.28,92500.0,44.3768,44.4009,44.2647,44.2727,92500.0
2013-01-29 11:20:00,55.28,55.36,55.27,55.34,159400.0,44.2727,44.3368,44.2647,44.3208,159400.0
2013-01-29 11:30:00,55.33,55.4,55.27,55.3,146500.0,44.3128,44.3688,44.2647,44.2887,146500.0
2013-01-29 11:40:00,55.3,55.47,55.3,55.47,243000.0,44.2887,44.4249,44.2887,44.4249,243000.0
2013-01-29 11:50:00,55.47,55.49,55.3,55.3,77100.0,44.4249,44.4409,44.2887,44.2887,77100.0
2013-01-29 12:00:00,55.3,55.4,55.28,55.3,84300.0,44.2887,44.3688,44.2727,44.2887,84300.0
2013-01-29 12:10:00,55.29,55.41,55.28,55.4,58600.0,44.2807,44.3768,44.2727,44.3688,58600.0
2013-01-29 12:20:00,55.4,55.4,55.35,55.38,54200.0,44.3688,44.3688,44.3288,44.3528,54200.0
2013-01-29 12:30:00,55.38,55.41,55.35,55.36,89300.0,44.3528,44.3768,44.3288,44.3368,89300.0
2013-01-29 12:40:00,55.36,55.4,55.35,55.37,94100.0,44.3368,44.3688,44.3288,44.3448,94100.0
2013-01-29 12:50:00,55.37,55.44,55.35,55.39,82900.0,44.3448,44.4009,44.3288,44.3608,82900.0
2013-01-29 13:00:00,55.4,55.44,55.35,55.35,76600.0,44.3688,44.4009,44.3288,44.3288,76600.0
2013-01-29 13:10:00,55.35,55.5,55.34,55.46,183700.0,44.3288,44.4489,44.3208,44.4169,183700.0
2013-01-29 13:20:00,55.47,55.51,55.45,55.51,51200.0,44.4249,44.4569,44.4089,44.4569,51200.0
2013-01-29 13:30:00,55.49,55.51,55.47,55.48,55500.0,44.4409,44.4569,44.4249,44.4329,55500.0
2013-01-29 13:40:00,55.47,55.52,55.45,55.48,113600.0,44.4249,44.4649,44.4089,44.4329,113600.0
2013-01-29 13:50:00,55.48,55.52,55.42,55.5,107400.0,44.4329,44.4649,44.3848,44.4489,107400.0
2013-01-29 14:00:00,55.49,55.54,55.47,55.51,140000.0,44.4409,44.4809,44.4249,44.4569,140000.0
2013-01-29 14:10:00,55.52,55.54,55.44,55.45,92100.0,44.4649,44.4809,44.4009,44.4089,92100.0
2013-01-29 14:20:00,55.44,55.5,55.44,55.45,72900.0,44.4009,44.4489,44.4009,44.4089,72900.0
2013-01-29 14:30:00,55.45,55.57,55.44,55.55,116400.0,44.4089,44.505,44.4009,44.489,116400.0
2013-01-29 14:40:00,55.55,55.58,55.52,55.56,107100.0,44.489,44.513,44.4649,44.497,107100.0
2013-01-29 14:50:00,55.55,55.56,55.49,55.52,91900.0,44.489,44.497,44.4409,44.4649,91900.0
2013-01-29 15:00:00,55.53,55.63,55.52,55.57,165600.0,44.4729,44.553,44.4649,44.505,165600.0
2013-01-29 15:10:00,55.57,55.64,55.54,55.6,73300.0,44.505,44.561,44.4809,44.529,73300.0
2013-01-29 15:20:00,55.59,55.65,55.58,55.6,143200.0,44.521,44.569,44.513,44.529,143200.0
2013-01-29 15:30:00,55.61,55.7,55.6,55.7,170700.0,44.537,44.6091,44.529,44.6091,170700.0
2013-01-29 15:40:00,55.7,55.74,55.64,55.68,254600.0,44.6091,44.6411,44.561,44.5931,254600.0
2013-01-29 15:50:00,55.68,55.73,55.6,55.62,530300.0,44.5931,44.6331,44.529,44.545,530300.0
2013-01-30 09:30:00,55.46,55.91,55.45,55.78,123000.0,44.4169,44.7773,44.4089,44.6732,123000.0
2013-01-30 09:40:00,55.78,55.83,55.61,55.76,98700.0,44.6732,44.7132,44.537,44.6571,98700.0
2013-01-30 09:50:00,55.75,55.77,55.64,55.66,249200.0,44.6491,44.6652,44.561,44.5771,249200.0
2013-01-30 10:00:00,55.66,55.95,55.62,55.88,208400.0,44.5771,44.8093,44.545,44.7532,208400.0
2013-01-30 10:10:00,55.88,55.95,55.72,55.89,218100.0,44.7532,44.8093,44.6251,44.7613,218100.0
2013-01-30 10:20:00,55.88,55.96,55.83,55.93,199700.0,44.7532,44.8173,44.7132,44.7933,199700.0
2013-01-30 10:30:00,55.92,55.98,55.86,55.87,157300.0,44.7853,44.8333,44.7372,44.7452,157300.0
2013-01-30 10:40:00,55.86,55.91,55.76,55.88,104600.0,44.7372,44.7773,44.6571,44.7532,104600.0
2013-01-30 10:50:00,55.87,55.91,55.83,55.88,51100.0,44.7452,44.7773,44.7132,44.7532,51100.0
2013-01-30 11:00:00,55.88,56.19,55.88,56.19,171500.0,44.7532,45.0015,44.7532,45.0015,171500.0
2013-01-30 11:10:00,56.18,56.25,56.08,56.21,163900.0,44.9935,45.0496,44.9134,45.0175,163900.0
2013-01-30 11:20:00,56.21,56.3,56.21,56.29,123300.0,45.0175,45.0896,45.0175,45.0816,123300.0
2013-01-30 11:30:00,56.29,56.3,56.15,56.2,141700.0,45.0816,45.0896,44.9695,45.0095,141700.0
2013-01-30 11:40:00,56.2,56.25,56.18,56.22,80600.0,45.0095,45.0496,44.9935,45.0255,80600.0
2013-01-30 11:50:00,56.22,56.38,56.2,56.33,158100.0,45.0255,45.1537,45.0095,45.1136,158100.0
2013-01-30 12:00:00,56.32,56.39,56.28,56.37,127600.0,45.1056,45.1617,45.0736,45.1457,127600.0
2013-01-30 12:10:00,56.36,56.47,56.32,56.35,69800.0,45.1377,45.2258,45.1056,45.1297,69800.0
2013-01-30 12:20:00,56.35,56.36,56.28,56.34,56200.0,45.1297,45.1377,45.0736,45.1217,56200.0
2013-01-30 12:30:00,56.34,56.35,56.27,56.3,41400.0,45.1217,45.1297,45.0656,45.0896,41400.0
2013-01-30 12:40:00,56.3,56.38,56.28,56.37,65100.0,45.0896,45.1537,45.0736,45.1457,65100.0
2013-01-30 12:50:00,56.37,56.44,56.32,56.44,118300.0,45.1457,45.2017,45.1056,45.2017,118300.0
2013-01-30 13:00:00,56.44,56.52,56.42,56.5,108700.0,45.2017,45.2658,45.1857,45.2498,108700.0
2013-01-30 13:10:00,56.49,56.52,56.45,56.51,94300.0,45.2418,45.2658,45.2098,45.2578,94300.0
2013-01-30 13:20:00,56.5,56.59,56.5,56.55,83100.0,45.2498,45.3219,45.2498,45.2898,83100.0
2013-01-30 13:30:00,56.55,56.62,56.54,56.56,90900.0,45.2898,45.3459,45.2818,45.2978,90900.0
2013-01-30 13:40:00,56.57,56.62,56.55,56.62,105700.0,45.3059,45.3459,45.2898,45.3459,105700.0
2013-01-30 13:50:00,56.62,56.72,56.61,56.65,142400.0,45.3459,45.426,45.3379,45.3699,142400.0
2013-01-30 14:00:00,56.65,56.66,56.61,56.62,74800.0,45.3699,45.3779,45.3379,45.3459,74800.0
2013-01-30 14:10:00,56.61,56.71,56.59,56.68,177200.0,45.3379,45.418,45.3219,45.394,177200.0
2013-01-30 14:20:00,56.68,56.69,56.52,56.53,183500.0,45.394,45.402,45.2658,45.2738,183500.0
2013-01-30 14:30:00,56.54,56.55,56.45,56.47,129300.0,45.2818,45.2898,45.2098,45.2258,129300.0
2013-01-30 14:40:00,56.47,56.56,56.47,56.48,114400.0,45.2258,45.2978,45.2258,45.2338,114400.0
2013-01-30 14:50:00,56.48,56.58,56.48,56.56,71900.0,45.2338,45.3139,45.2338,45.2978,71900.0
2013-01-30 15:00:00,56.57,56.57,56.5,56.54,92400.0,45.3059,45.3059,45.2498,45.2818,92400.0
2013-01-30 15:10:00,56.55,56.57,56.47,56.53,113600.0,45.2898,45.3059,45.2258,45.2738,113600.0
2013-01-30 15:20:00,56.54,56.6,56.49,56.59,153000.0,45.2818,45.3299,45.2418,45.3219,153000.0
2013-01-30 15:30:00,56.59,56.65,56.55,56.57,209800.0,45.3219,45.3699,45.2898,45.3059,209800.0
2013-01-30 15:40:00,56.57,56.59,56.52,56.52,244500.0,45.3059,45.3219,45.2658,45.2658,244500.0
2013-01-30 15:50:00,56.53,56.57,56.48,56.56,329400.0,45.2738,45.3059,45.2338,45.2978,329400.0
2013-01-31 09:30:00,56.41,56.54,56.25,56.48,127100.0,45.1777,45.2818,45.0496,45.2338,127100.0
2013-01-31 09:40:00,56.46,56.7,56.37,56.61,118600.0,45.2178,45.41,45.1457,45.3379,118600.0
2013-01-31 09:50:00,56.61,56.73,56.58,56.7,126200.0,45.3379,45.434,45.3139,45.41,126200.0
2013-01-31 10:00:00,56.7,56.75,56.45,56.52,131200.0,45.41,45.45,45.2098,45.2658,131200.0
2013-01-31 10:10:00,56.52,56.62,56.4,56.43,123600.0,45.2658,45.3459,45.1697,45.1937,123600.0
2013-01-31 10:20:00,56.42,56.48,56.35,56.39,126600.0,45.1857,45.2338,45.1297,45.1617,126600.0
2013-01-31 10:30:00,56.39,56.54,56.32,56.33,125100.0,45.1617,45.2818,45.1056,45.1136,125100.0
2013-01-31 10:40:00,56.33,56.4,56.29,56.31,178700.0,45.1136,45.1697,45.0816,45.0976,178700.0
2013-01-31 10:50:00,56.31,56.5,56.31,56.45,173300.0,45.0976,45.2498,45.0976,45.2098,173300.0
2013-01-31 11:00:00,56.44,56.45,56.37,56.4,105700.0,45.2017,45.2098,45.1457,45.1697,105700.0
2013-01-31 11:10:00,56.4,56.44,56.35,56.39,87700.0,45.1697,45.2017,45.1297,45.1617,87700.0
2013-01-31 11:20:00,56.39,56.45,56.38,56.4,128800.0,45.1617,45.2098,45.1537,45.1697,128800.0
2013-01-31 11:30:00,56.39,56.39,56.22,56.31,132300.0,45.1617,45.1617,45.0255,45.0976,132300.0
2013-01-31 11:40:00,56.3,56.36,56.27,56.34,62600.0,45.0896,45.1377,45.0656,45.1217,62600.0
2013-01-31 11:50:00,56.32,56.32,56.18,56.2,87100.0,45.1056,45.1056,44.9935,45.0095,87100.0
2013-01-31 12:00:00,56.19,56.31,56.19,56.29,53700.0,45.0015,45.0976,45.0015,45.0816,53700.0
2013-01-31 12:10:00,56.28,56.41,56.28,56.38,91900.0,45.0736,45.1777,45.0736,45.1537,91900.0
2013-01-31 12:20:00,56.39,56.5,56.34,56.35,70300.0,45.1617,45.2498,45.1217,45.1297,70300.0
2013-01-31 12:30:00,56.35,56.41,56.34,56.38,56900.0,45.1297,45.1777,45.1217,45.1537,56900.0
2013-01-31 12:40:00,56.37,56.39,56.34,56.38,57500.0,45.1457,45.1617,45.1217,45.1537,57500.0
2013-01-31 12:50:00,56.39,56.42,56.35,56.36,44000.0,45.1617,45.1857,45.1297,45.1377,44000.0
2013-01-31 13:00:00,56.37,56.39,56.34,56.38,27300.0,45.1457,45.1617,45.1217,45.1537,27300.0
2013-01-31 13:10:00,56.38,56.4,56.37,56.4,31500.0,45.1537,45.1697,45.1457,45.1697,31500.0
2013-01-31 13:20:00,56.39,56.43,56.37,56.4,64800.0,45.1617,45.1937,45.1457,45.1697,64800.0
2013-01-31 13:30:00,56.4,56.42,56.34,56.4,29100.0,45.1697,45.1857,45.1217,45.1697,29100.0
2013-01-31 13:40:00,56.4,56.5,56.4,56.45,157400.0,45.1697,45.2498,45.1697,45.2098,157400.0
2013-01-31 13:50:00,56.45,56.45,56.37,56.39,48300.0,45.2098,45.2098,45.1457,45.1617,48300.0
2013-01-31 14:00:00,56.39,56.41,56.37,56.39,79600.0,45.1617,45.1777,45.1457,45.1617,79600.0
2013-01-31 14:10:00,56.4,56.45,56.39,56.42,79800.0,45.1697,45.2098,45.1617,45.1857,79800.0
2013-01-31 14:20:00,56.42,56.52,56.39,56.51,108700.0,45.1857,45.2658,45.1617,45.2578,108700.0
2013-01-31 14:30:00,56.5,56.6,56.48,56.5,98700.0,45.2498,45.3299,45.2338,45.2498,98700.0
2013-01-31 14:40:00,56.49,56.5,56.46,56.47,75200.0,45.2418,45.2498,45.2178,45.2258,75200.0
2013-01-31 14:50:00,56.48,56.51,56.41,56.42,92600.0,45.2338,45.2578,45.1777,45.1857,92600.0
2013-01-31 15:00:00,56.41,56.43,56.35,56.37,119900.0,45.1777,45.1937,45.1297,45.1457,119900.0
2013-01-31 15:10:00,56.37,56.4,56.32,56.35,129100.0,45.1457,45.1697,45.1056,45.1297,129100.0
2013-01-31 15:20:00,56.34,56.41,56.33,56.34,81200.0,45.1217,45.1777,45.1136,45.1217,81200.0
2013-01-31 15:30:00,56.33,56.48,56.31,56.4,191900.0,45.1136,45.2338,45.0976,45.1697,191900.0
2013-01-31 15:40:00,56.4,56.41,56.26,56.28,222700.0,45.1697,45.1777,45.0576,45.0736,222700.0
2013-01-31 15:50:00,56.28,56.46,56.27,56.32,371800.0,45.0736,45.2178,45.0656,45.1056,371800.0
2013-02-01 09:30:00,56.78,57.05,56.49,56.93,420100.0,45.474,45.6903,45.2418,45.5942,420100.0
2013-02-01 09:40:00,56.94,56.96,56.57,56.69,189200.0,45.6022,45.6182,45.3059,45.402,189200.0
2013-02-01 09:50:00,56.7,56.84,56.61,56.67,174800.0,45.41,45.5221,45.3379,45.3859,174800.0
2013-02-01 10:00:00,56.65,57.0,56.61,56.82,209700.0,45.3699,45.6502,45.3379,45.5061,209700.0
2013-02-01 10:10:00,56.81,56.86,56.66,56.7,213400.0,45.4981,45.5381,45.3779,45.41,213400.0
2013-02-01 10:20:00,56.69,56.76,56.63,56.65,128700.0,45.402,45.458,45.3539,45.3699,128700.0
2013-02-01 10:30:00,56.64,56.7,56.61,56.69,72900.0,45.3619,45.41,45.3379,45.402,72900.0
2013-02-01 10:40:00,56.69,56.71,56.64,56.66,134800.0,45.402,45.418,45.3619,45.3779,134800.0
2013-02-01 10:50:00,56.66,56.71,56.55,56.71,177300.0,45.3779,45.418,45.2898,45.418,177300.0
2013-02-01 11:00:00,56.7,56.87,56.7,56.77,147400.0,45.41,45.5461,45.41,45.466,147400.0
2013-02-01 11:10:00,56.76,56.78,56.64,56.72,144300.0,45.458,45.474,45.3619,45.426,144300.0
2013-02-01 11:20:00,56.72,56.86,56.68,56.68,77100.0,45.426,45.5381,45.394,45.394,77100.0
2013-02-01 11:30:00,56.68,56.75,56.67,56.72,98800.0,45.394,45.45,45.3859,45.426,98800.0
2013-02-01 11:40:00,56.71,56.74,56.59,56.67,166700.0,45.418,45.442,45.3219,45.3859,166700.0
2013-02-01 11:50:00,56.67,56.68,56.59,56.67,49000.0,45.3859,45.394,45.3219,45.3859,49000.0
2013-02-01 12:00:00,56.67,56.68,56.62,56.63,46300.0,45.3859,45.394,45.3459,45.3539,46300.0
2013-02-01 12:10:00,56.63,56.64,56.54,56.55,71600.0,45.3539,45.3619,45.2818,45.2898,71600.0
2013-02-01 12:20:00,56.54,56.54,56.32,56.5,243500.0,45.2818,45.2818,45.1056,45.2498,243500.0
2013-02-01 12:30:00,56.51,56.51,56.35,56.35,165700.0,45.2578,45.2578,45.1297,45.1297,165700.0
2013-02-01 12:40:00,56.35,56.46,56.34,56.38,136300.0,45.1297,45.2178,45.1217,45.1537,136300.0
2013-02-01 12:50:00,56.39,56.52,56.37,56.47,91500.0,45.1617,45.2658,45.1457,45.2258,91500.0
2013-02-01 13:00:00,56.47,56.61,56.45,56.57,188100.0,45.2258,45.3379,45.2098,45.3059,188100.0
2013-02-01 13:10:00,56.55,56.71,56.55,56.6,173200.0,45.2898,45.418,45.2898,45.3299,173200.0
2013-02-01 13:20:00,56.61,56.69,56.58,56.67,154700.0,45.3379,45.402,45.3139,45.3859,154700.0
2013-02-01 13:30:00,56.67,56.79,56.65,56.71,111700.0,45.3859,45.4821,45.3699,45.418,111700.0
2013-02-01 13:40:00,56.71,56.75,56.68,56.73,59700.0,45.418,45.45,45.394,45.434,59700.0
2013-02-01 13:50:00,56.73,56.79,56.61,56.63,114200.0,45.434,45.4821,45.3379,45.3539,114200.0
2013-02-01 14:00:00,56.63,56.65,56.6,56.62,78700.0,45.3539,45.3699,45.3299,45.3459,78700.0
2013-02-01 14:10:00,56.63,56.64,56.53,56.55,90600.0,45.3539,45.3619,45.2738,45.2898,90600.0
2013-02-01 14:20:00,56.55,56.58,56.52,56.56,56000.0,45.2898,45.3139,45.2658,45.2978,56000.0
2013-02-01 14:30:00,56.57,56.61,56.53,56.53,56000.0,45.3059,45.3379,45.2738,45.2738,56000.0
2013-02-01 14:40:00,56.52,56.56,56.48,56.53,105300.0,45.2658,45.2978,45.2338,45.2738,105300.0
2013-02-01 14:50:00,56.53,56.56,56.48,56.56,55900.0,45.2738,45.2978,45.2338,45.2978,55900.0
2013-02-01 15:00:00,56.56,56.6,56.5,56.58,113200.0,45.2978,45.3299,45.2498,45.3139,113200.0
2013-02-01 15:10:00,56.58,56.6,56.5,56.5,83400.0,45.3139,45.3299,45.2498,45.2498,83400.0
2013-02-01 15:20:00,56.51,56.58,56.49,56.56,112900.0,45.2578,45.3139,45.2418,45.2978,112900.0
2013-02-01 15:30:00,56.55,56.61,56.52,56.56,194600.0,45.2898,45.3379,45.2658,45.2978,194600.0
2013-02-01 15:40:00,56.55,56.61,56.5,56.56,486700.0,45.2898,45.3379,45.2498,45.2978,486700.0
2013-02-01 15:50:00,56.56,56.57,56.49,56.5,607800.0,45.2978,45.3059,45.2418,45.2498,607800.0
2013-02-04 09:30:00,56.11,56.34,56.01,56.23,203300.0,44.9375,45.1217,44.8574,45.0336,203300.0
2013-02-04 09:40:00,56.23,56.46,56.22,56.4,195600.0,45.0336,45.2178,45.0255,45.1697,195600.0
2013-02-04 09:50:00,56.39,56.45,56.35,56.43,224000.0,45.1617,45.2098,45.1297,45.1937,224000.0
2013-02-04 10:00:00,56.41,56.56,56.36,56.56,158400.0,45.1777,45.2978,45.1377,45.2978,158400.0
2013-02-04 10:10:00,56.56,56.56,56.39,56.45,86700.0,45.2978,45.2978,45.1617,45.2098,86700.0
2013-02-04 10:20:00,56.46,56.5,56.4,56.46,66200.0,45.2178,45.2498,45.1697,45.2178,66200.0
2013-02-04 10:30:00,56.46,56.47,56.35,56.37,87200.0,45.2178,45.2258,45.1297,45.1457,87200.0
2013-02-04 10:40:00,56.37,56.44,56.31,56.38,69000.0,45.1457,45.2017,45.0976,45.1537,69000.0
2013-02-04 10:50:00,56.38,56.53,56.29,56.36,138900.0,45.1537,45.2738,45.0816,45.1377,138900.0
2013-02-04 11:00:00,56.36,56.39,56.29,56.37,45800.0,45.1377,45.1617,45.0816,45.1457,45800.0
2013-02-04 11:10:00,56.37,56.46,56.34,56.41,51000.0,45.1457,45.2178,45.1217,45.1777,51000.0
2013-02-04 11:20:00,56.41,56.47,56.38,56.4,54800.0,45.1777,45.2258,45.1537,45.1697,54800.0
2013-02-04 11:30:00,56.39,56.47,56.37,56.39,64500.0,45.1617,45.2258,45.1457,45.1617,64500.0
2013-02-04 11:40:00,56.39,56.46,56.34,56.42,37700.0,45.1617,45.2178,45.1217,45.1857,37700.0
2013-02-04 11:50:00,56.41,56.44,56.36,56.38,62700.0,45.1777,45.2017,45.1377,45.1537,62700.0
2013-02-04 12:00:00,56.38,56.41,56.34,56.4,77700.0,45.1537,45.1777,45.1217,45.1697,77700.0
2013-02-04 12:10:00,56.39,56.44,56.35,56.4,31500.0,45.1617,45.2017,45.1297,45.1697,31500.0
2013-02-04 12:20:00,56.4,56.52,56.39,56.49,52500.0,45.1697,45.2658,45.1617,45.2418,52500.0
2013-02-04 12:30:00,56.5,56.62,56.49,56.58,98000.0,45.2498,45.3459,45.2418,45.3139,98000.0
2013-02-04 12:40:00,56.58,56.62,56.57,56.61,46200.0,45.3139,45.3459,45.3059,45.3379,46200.0
2013-02-04 12:50:00,56.61,56.64,56.57,56.6,81800.0,45.3379,45.3619,45.3059,45.3299,81800.0
2013-02-04 13:00:00,56.59,56.61,56.54,56.57,35800.0,45.3219,45.3379,45.2818,45.3059,35800.0
2013-02-04 13:10:00,56.56,56.67,56.56,56.64,45600.0,45.2978,45.3859,45.2978,45.3619,45600.0
2013-02-04 13:20:00,56.64,56.67,56.58,56.58,60000.0,45.3619,45.3859,45.3139,45.3139,60000.0
2013-02-04 13:30:00,56.57,56.62,56.55,56.6,46800.0,45.3059,45.3459,45.2898,45.3299,46800.0
2013-02-04 13:40:00,56.61,56.64,56.5,56.53,63700.0,45.3379,45.3619,45.2498,45.2738,63700.0
2013-02-04 13:50:00,56.52,56.54,56.5,56.51,46100.0,45.2658,45.2818,45.2498,45.2578,46100.0
2013-02-04 14:00:00,56.51,56.52,56.43,56.43,51000.0,45.2578,45.2658,45.1937,45.1937,51000.0
2013-02-04 14:10:00,56.44,56.47,56.44,56.45,41900.0,45.2017,45.2258,45.2017,45.2098,41900.0
2013-02-04 14:20:00,56.44,56.57,56.44,56.57,36100.0,45.2017,45.3059,45.2017,45.3059,36100.0
2013-02-04 14:30:00,56.56,56.61,56.54,56.6,38000.0,45.2978,45.3379,45.2818,45.3299,38000.0
2013-02-04 14:40:00,56.59,56.65,56.56,56.57,29700.0,45.3219,45.3699,45.2978,45.3059,29700.0
2013-02-04 14:50:00,56.57,56.68,56.57,56.67,56000.0,45.3059,45.394,45.3059,45.3859,56000.0
2013-02-04 15:00:00,56.66,56.67,56.56,56.57,54300.0,45.3779,45.3859,45.2978,45.3059,54300.0
2013-02-04 15:10:00,56.56,56.58,56.51,56.55,71700.0,45.2978,45.3139,45.2578,45.2898,71700.0
2013-02-04 15:20:00,56.56,56.63,56.54,56.62,68800.0,45.2978,45.3539,45.2818,45.3459,68800.0
2013-02-04 15:30:00,56.62,56.63,56.47,56.49,144000.0,45.3459,45.3539,45.2258,45.2418,144000.0
2013-02-04 15:40:00,56.49,56.51,56.44,56.44,162900.0,45.2418,45.2578,45.2017,45.2017,162900.0
2013-02-04 15:50:00,56.45,56.48,56.38,56.4,413900.0,45.2098,45.2338,45.1537,45.1697,413900.0
2013-02-05 09:30:00,56.79,56.87,56.47,56.55,157800.0,45.4821,45.5461,45.2258,45.2898,157800.0
2013-02-05 09:40:00,56.55,56.56,56.48,56.55,81200.0,45.2898,45.2978,45.2338,45.2898,81200.0
2013-02-05 09:50:00,56.56,56.64,56.48,56.58,140200.0,45.2978,45.3619,45.2338,45.3139,140200.0
2013-02-05 10:00:00,56.59,56.71,56.56,56.7,105100.0,45.3219,45.418,45.2978,45.41,105100.0
2013-02-05 10:10:00,56.66,56.7,56.63,56.64,47900.0,45.3779,45.41,45.3539,45.3619,47900.0
2013-02-05 10:20:00,56.65,56.77,56.65,56.75,55200.0,45.3699,45.466,45.3699,45.45,55200.0
2013-02-05 10:30:00,56.75,56.78,56.65,56.78,76700.0,45.45,45.474,45.3699,45.474,76700.0
2013-02-05 10:40:00,56.77,56.84,56.77,56.77,106300.0,45.466,45.5221,45.466,45.466,106300.0
2013-02-05 10:50:00,56.77,56.84,56.74,56.83,106600.0,45.466,45.5221,45.442,45.5141,106600.0
2013-02-05 11:00:00,56.83,56.94,56.82,56.87,173100.0,45.5141,45.6022,45.5061,45.5461,173100.0
2013-02-05 11:10:00,56.87,56.91,56.82,56.83,51600.0,45.5461,45.5782,45.5061,45.5141,51600.0
2013-02-05 11:20:00,56.81,56.85,56.72,56.73,42600.0,45.4981,45.5301,45.426,45.434,42600.0
2013-02-05 11:30:00,56.73,56.81,56.7,56.73,42200.0,45.434,45.4981,45.41,45.434,42200.0
2013-02-05 11:40:00,56.72,56.74,56.65,56.65,31800.0,45.426,45.442,45.3699,45.3699,31800.0
2013-02-05 11:50:00,56.64,56.89,56.62,56.87,168400.0,45.3619,45.5621,45.3459,45.5461,168400.0
2013-02-05 12:00:00,56.89,56.9,56.83,56.89,53600.0,45.5621,45.5701,45.5141,45.5621,53600.0
2013-02-05 12:10:00,56.88,57.02,56.88,57.02,155300.0,45.5541,45.6663,45.5541,45.6663,155300.0
2013-02-05 12:20:00,57.01,57.16,56.94,56.95,200800.0,45.6582,45.7784,45.6022,45.6102,200800.0
2013-02-05 12:30:00,56.95,56.97,56.86,56.88,76800.0,45.6102,45.6262,45.5381,45.5541,76800.0
2013-02-05 12:40:00,56.87,56.96,56.87,56.89,83000.0,45.5461,45.6182,45.5461,45.5621,83000.0
2013-02-05 12:50:00,56.89,56.91,56.84,56.87,22600.0,45.5621,45.5782,45.5221,45.5461,22600.0
2013-02-05 13:00:00,56.87,56.92,56.84,56.91,80800.0,45.5461,45.5862,45.5221,45.5782,80800.0
2013-02-05 13:10:00,56.91,56.97,56.89,56.94,52300.0,45.5782,45.6262,45.5621,45.6022,52300.0
2013-02-05 13:20:00,56.93,56.99,56.93,56.98,25900.0,45.5942,45.6422,45.5942,45.6342,25900.0
2013-02-05 13:30:00,56.97,57.02,56.96,57.01,34400.0,45.6262,45.6663,45.6182,45.6582,34400.0
2013-02-05 13:40:00,57.01,57.02,56.94,56.97,50100.0,45.6582,45.6663,45.6022,45.6262,50100.0
2013-02-05 13:50:00,56.96,57.03,56.94,57.03,51800.0,45.6182,45.6743,45.6022,45.6743,51800.0
2013-02-05 14:00:00,57.02,57.04,57.0,57.01,44800.0,45.6663,45.6823,45.6502,45.6582,44800.0
2013-02-05 14:10:00,57.0,57.07,57.0,57.03,72000.0,45.6502,45.7063,45.6502,45.6743,72000.0
2013-02-05 14:20:00,57.02,57.14,57.02,57.14,128400.0,45.6663,45.7624,45.6663,45.7624,128400.0
2013-02-05 14:30:00,57.14,57.26,57.12,57.21,172600.0,45.7624,45.8585,45.7463,45.8184,172600.0
2013-02-05 14:40:00,57.21,57.34,57.19,57.33,121000.0,45.8184,45.9225,45.8024,45.9145,121000.0
2013-02-05 14:50:00,57.33,57.37,57.26,57.29,107800.0,45.9145,45.9466,45.8585,45.8825,107800.0
2013-02-05 15:00:00,57.28,57.29,57.18,57.22,326000.0,45.8745,45.8825,45.7944,45.8264,326000.0
2013-02-05 15:10:00,57.21,57.3,57.21,57.29,98900.0,45.8184,45.8905,45.8184,45.8825,98900.0
2013-02-05 15:20:00,57.29,57.3,57.25,57.26,105200.0,45.8825,45.8905,45.8505,45.8585,105200.0
2013-02-05 15:30:00,57.27,57.31,57.19,57.21,498300.0,45.8665,45.8985,45.8024,45.8184,498300.0
2013-02-05 15:40:00,57.22,57.23,57.16,57.17,176900.0,45.8264,45.8344,45.7784,45.7864,176900.0
2013-02-05 15:50:00,57.17,57.19,57.09,57.12,471200.0,45.7864,45.8024,45.7223,45.7463,471200.0
2013-02-06 09:30:00,56.79,56.93,56.71,56.87,109500.0,45.4821,45.5942,45.418,45.5461,109500.0
2013-02-06 09:40:00,56.87,57.04,56.85,57.03,125200.0,45.5461,45.6823,45.5301,45.6743,125200.0
2013-02-06 09:50:00,57.03,57.11,57.0,57.1,56400.0,45.6743,45.7383,45.6502,45.7303,56400.0
2013-02-06 10:00:00,57.1,57.12,57.01,57.08,82500.0,45.7303,45.7463,45.6582,45.7143,82500.0
2013-02-06 10:10:00,57.09,57.17,57.09,57.15,86200.0,45.7223,45.7864,45.7223,45.7704,86200.0
2013-02-06 10:20:00,57.17,57.3,57.12,57.16,107100.0,45.7864,45.8905,45.7463,45.7784,107100.0
2013-02-06 10:30:00,57.17,57.23,57.06,57.12,154900.0,45.7864,45.8344,45.6983,45.7463,154900.0
2013-02-06 10:40:00,57.12,57.49,57.12,57.35,221400.0,45.7463,46.0427,45.7463,45.9305,221400.0
2013-02-06 10:50:00,57.35,57.67,57.3,57.59,513700.0,45.9305,46.1868,45.8905,46.1228,513700.0
2013-02-06 11:00:00,57.59,57.91,57.59,57.87,286700.0,46.1228,46.379,46.1228,46.347,286700.0
2013-02-06 11:10:00,57.86,57.87,57.67,57.79,140800.0,46.339,46.347,46.1868,46.2829,140800.0
2013-02-06 11:20:00,57.8,57.9,57.72,57.72,306900.0,46.2909,46.371,46.2269,46.2269,306900.0
2013-02-06 11:30:00,57.72,57.77,57.61,57.73,120000.0,46.2269,46.2669,46.1388,46.2349,120000.0
2013-02-06 11:40:00,57.73,57.81,57.57,57.64,97800.0,46.2349,46.299,46.1067,46.1628,97800.0
2013-02-06 11:50:00,57.65,57.66,57.55,57.63,56100.0,46.1708,46.1788,46.0907,46.1548,56100.0
2013-02-06 12:00:00,57.63,57.66,57.53,57.57,35000.0,46.1548,46.1788,46.0747,46.1067,35000.0
2013-02-06 12:10:00,57.56,57.62,57.52,57.62,44600.0,46.0987,46.1468,46.0667,46.1468,44600.0
2013-02-06 12:20:00,57.61,57.63,57.58,57.6,39100.0,46.1388,46.1548,46.1147,46.1308,39100.0
2013-02-06 12:30:00,57.58,57.73,57.57,57.65,54700.0,46.1147,46.2349,46.1067,46.1708,54700.0
2013-02-06 12:40:00,57.65,57.71,57.62,57.65,52500.0,46.1708,46.2189,46.1468,46.1708,52500.0
2013-02-06 12:50:00,57.64,57.66,57.47,57.47,43900.0,46.1628,46.1788,46.0267,46.0267,43900.0
2013-02-06 13:00:00,57.48,57.52,57.4,57.43,32800.0,46.0347,46.0667,45.9706,45.9946,32800.0
2013-02-06 13:10:00,57.44,57.49,57.37,57.44,32900.0,46.0026,46.0427,45.9466,46.0026,32900.0
2013-02-06 13:20:00,57.43,57.5,57.27,57.31,62700.0,45.9946,46.0507,45.8665,45.8985,62700.0
2013-02-06 13:30:00,57.3,57.35,57.26,57.32,79200.0,45.8905,45.9305,45.8585,45.9065,79200.0
2013-02-06 13:40:00,57.31,57.43,57.3,57.4,57100.0,45.8985,45.9946,45.8905,45.9706,57100.0
2013-02-06 13:50:00,57.41,57.48,57.38,57.45,82600.0,45.9786,46.0347,45.9546,46.0106,82600.0
2013-02-06 14:00:00,57.46,57.6,57.44,57.6,102700.0,46.0186,46.1308,46.0026,46.1308,102700.0
2013-02-06 14:10:00,57.59,57.7,57.58,57.67,88100.0,46.1228,46.2109,46.1147,46.1868,88100.0
2013-02-06 14:20:00,57.66,57.72,57.64,57.67,82500.0,46.1788,46.2269,46.1628,46.1868,82500.0
2013-02-06 14:30:00,57.67,57.7,57.56,57.61,90800.0,46.1868,46.2109,46.0987,46.1388,90800.0
2013-02-06 14:40:00,57.61,57.67,57.58,57.59,53000.0,46.1388,46.1868,46.1147,46.1228,53000.0
2013-02-06 14:50:00,57.58,57.59,57.48,57.56,42300.0,46.1147,46.1228,46.0347,46.0987,42300.0
2013-02-06 15:00:00,57.56,57.64,57.51,57.52,61500.0,46.0987,46.1628,46.0587,46.0667,61500.0
2013-02-06 15:10:00,57.51,57.55,57.47,57.49,64800.0,46.0587,46.0907,46.0267,46.0427,64800.0
2013-02-06 15:20:00,57.48,57.54,57.46,57.54,72400.0,46.0347,46.0827,46.0186,46.0827,72400.0
2013-02-06 15:30:00,57.54,57.55,57.47,57.47,84300.0,46.0827,46.0907,46.0267,46.0267,84300.0
2013-02-06 15:40:00,57.48,57.54,57.44,57.52,157600.0,46.0347,46.0827,46.0026,46.0667,157600.0
2013-02-06 15:50:00,57.52,57.52,57.41,57.47,339800.0,46.0667,46.0667,45.9786,46.0267,339800.0
2013-02-07 09:30:00,57.75,57.84,57.53,57.81,146900.0,46.2913,46.3635,46.115,46.3394,146900.0
2013-02-07 09:40:00,57.82,57.82,57.61,57.69,208100.0,46.3474,46.3474,46.1791,46.2432,208100.0
2013-02-07 09:50:00,57.7,57.72,57.6,57.66,88900.0,46.2513,46.2673,46.1711,46.2192,88900.0
2013-02-07 10:00:00,57.66,57.74,57.55,57.57,90700.0,46.2192,46.2833,46.131,46.147,90700.0
2013-02-07 10:10:00,57.58,57.58,57.29,57.3,135900.0,46.1551,46.1551,45.9226,45.9306,135900.0
2013-02-07 10:20:00,57.31,57.31,57.08,57.2,142800.0,45.9386,45.9386,45.7543,45.8505,142800.0
2013-02-07 10:30:00,57.2,57.27,57.05,57.09,90100.0,45.8505,45.9066,45.7302,45.7623,90100.0
2013-02-07 10:40:00,57.08,57.15,56.86,56.9,145200.0,45.7543,45.8104,45.5779,45.61,145200.0
2013-02-07 10:50:00,56.89,57.13,56.86,57.13,136400.0,45.602,45.7944,45.5779,45.7944,136400.0
2013-02-07 11:00:00,57.13,57.15,57.06,57.11,73800.0,45.7944,45.8104,45.7382,45.7783,73800.0
2013-02-07 11:10:00,57.11,57.11,56.9,56.96,162800.0,45.7783,45.7783,45.61,45.6581,162800.0
2013-02-07 11:20:00,56.96,57.0,56.91,56.99,122400.0,45.6581,45.6901,45.618,45.6821,122400.0
2013-02-07 11:30:00,57.0,57.05,56.96,56.98,73300.0,45.6901,45.7302,45.6581,45.6741,73300.0
2013-02-07 11:40:00,56.98,56.99,56.79,56.87,95900.0,45.6741,45.6821,45.5218,45.5859,95900.0
2013-02-07 11:50:00,56.87,56.95,56.86,56.93,54600.0,45.5859,45.6501,45.5779,45.634,54600.0
2013-02-07 12:00:00,56.93,57.04,56.93,57.0,41100.0,45.634,45.7222,45.634,45.6901,41100.0
2013-02-07 12:10:00,57.0,57.07,56.98,57.01,57000.0,45.6901,45.7463,45.6741,45.6982,57000.0
2013-02-07 12:20:00,57.01,57.05,56.97,57.04,39100.0,45.6982,45.7302,45.6661,45.7222,39100.0
2013-02-07 12:30:00,57.04,57.12,57.04,57.07,31800.0,45.7222,45.7863,45.7222,45.7463,31800.0
2013-02-07 12:40:00,57.08,57.13,57.07,57.09,30500.0,45.7543,45.7944,45.7463,45.7623,30500.0
2013-02-07 12:50:00,57.1,57.11,57.06,57.07,30200.0,45.7703,45.7783,45.7382,45.7463,30200.0
2013-02-07 13:00:00,57.07,57.11,57.03,57.05,46900.0,45.7463,45.7783,45.7142,45.7302,46900.0
2013-02-07 13:10:00,57.04,57.08,57.02,57.08,75800.0,45.7222,45.7543,45.7062,45.7543,75800.0
2013-02-07 13:20:00,57.07,57.19,57.04,57.19,126400.0,45.7463,45.8424,45.7222,45.8424,126400.0
2013-02-07 13:30:00,57.19,57.2,57.14,57.17,53900.0,45.8424,45.8505,45.8024,45.8264,53900.0
2013-02-07 13:40:00,57.17,57.32,57.17,57.31,134600.0,45.8264,45.9467,45.8264,45.9386,134600.0
2013-02-07 13:50:00,57.32,57.46,57.29,57.43,210300.0,45.9467,46.0589,45.9226,46.0348,210300.0
2013-02-07 14:00:00,57.43,57.47,57.39,57.4,182300.0,46.0348,46.0669,46.0028,46.0108,182300.0
2013-02-07 14:10:00,57.4,57.46,57.39,57.46,83800.0,46.0108,46.0589,46.0028,46.0589,83800.0
2013-02-07 14:20:00,57.45,57.47,57.4,57.46,55900.0,46.0509,46.0669,46.0108,46.0589,55900.0
2013-02-07 14:30:00,57.46,57.46,57.29,57.32,105900.0,46.0589,46.0589,45.9226,45.9467,105900.0
2013-02-07 14:40:00,57.32,57.32,57.25,57.31,138100.0,45.9467,45.9467,45.8905,45.9386,138100.0
2013-02-07 14:50:00,57.3,57.33,57.28,57.32,89900.0,45.9306,45.9547,45.9146,45.9467,89900.0
2013-02-07 15:00:00,57.31,57.35,57.25,57.3,144300.0,45.9386,45.9707,45.8905,45.9306,144300.0
2013-02-07 15:10:00,57.3,57.3,57.23,57.28,82200.0,45.9306,45.9306,45.8745,45.9146,82200.0
2013-02-07 15:20:00,57.27,57.3,57.21,57.29,97400.0,45.9066,45.9306,45.8585,45.9226,97400.0
2013-02-07 15:30:00,57.29,57.31,57.2,57.28,182600.0,45.9226,45.9386,45.8505,45.9146,182600.0
2013-02-07 15:40:00,57.28,57.32,57.22,57.23,204000.0,45.9146,45.9467,45.8665,45.8745,204000.0
2013-02-07 15:50:00,57.24,57.26,57.15,57.19,768800.0,45.8825,45.8986,45.8104,45.8424,768800.0
2013-02-08 09:30:00,57.38,57.56,57.1,57.48,154700.0,45.9947,46.139,45.7703,46.0749,154700.0
2013-02-08 09:40:00,57.5,57.52,57.22,57.28,94600.0,46.0909,46.107,45.8665,45.9146,94600.0
2013-02-08 09:50:00,57.28,57.32,57.21,57.26,104300.0,45.9146,45.9467,45.8585,45.8986,104300.0
2013-02-08 10:00:00,57.27,57.27,57.15,57.18,48800.0,45.9066,45.9066,45.8104,45.8344,48800.0
2013-02-08 10:10:00,57.18,57.22,56.98,57.04,149200.0,45.8344,45.8665,45.6741,45.7222,149200.0
2013-02-08 10:20:00,57.05,57.14,57.05,57.11,208700.0,45.7302,45.8024,45.7302,45.7783,208700.0
2013-02-08 10:30:00,57.09,57.15,57.05,57.06,188700.0,45.7623,45.8104,45.7302,45.7382,188700.0
2013-02-08 10:40:00,57.05,57.09,57.01,57.05,244000.0,45.7302,45.7623,45.6982,45.7302,244000.0
2013-02-08 10:50:00,57.05,57.11,57.02,57.03,188300.0,45.7302,45.7783,45.7062,45.7142,188300.0
2013-02-08 11:00:00,57.04,57.09,57.0,57.0,42000.0,45.7222,45.7623,45.6901,45.6901,42000.0
2013-02-08 11:10:00,57.01,57.05,56.9,56.92,84900.0,45.6982,45.7302,45.61,45.626,84900.0
2013-02-08 11:20:00,56.92,56.96,56.89,56.95,71500.0,45.626,45.6581,45.602,45.6501,71500.0
2013-02-08 11:30:00,56.95,56.98,56.9,56.96,46300.0,45.6501,45.6741,45.61,45.6581,46300.0
2013-02-08 11:40:00,56.97,56.98,56.93,56.96,25000.0,45.6661,45.6741,45.634,45.6581,25000.0
2013-02-08 11:50:00,56.97,57.06,56.96,57.06,69100.0,45.6661,45.7382,45.6581,45.7382,69100.0
2013-02-08 12:00:00,57.06,57.07,57.02,57.07,110900.0,45.7382,45.7463,45.7062,45.7463,110900.0
2013-02-08 12:10:00,57.08,57.13,57.05,57.07,70600.0,45.7543,45.7944,45.7302,45.7463,70600.0
2013-02-08 12:20:00,57.07,57.09,57.03,57.04,38500.0,45.7463,45.7623,45.7142,45.7222,38500.0
2013-02-08 12:30:00,57.05,57.07,57.03,57.07,39100.0,45.7302,45.7463,45.7142,45.7463,39100.0
2013-02-08 12:40:00,57.07,57.14,57.06,57.12,83600.0,45.7463,45.8024,45.7382,45.7863,83600.0
2013-02-08 12:50:00,57.11,57.16,57.1,57.11,43900.0,45.7783,45.8184,45.7703,45.7783,43900.0
2013-02-08 13:00:00,57.11,57.17,57.1,57.13,44000.0,45.7783,45.8264,45.7703,45.7944,44000.0
2013-02-08 13:10:00,57.13,57.17,57.13,57.15,44600.0,45.7944,45.8264,45.7944,45.8104,44600.0
2013-02-08 13:20:00,57.14,57.14,57.08,57.08,26500.0,45.8024,45.8024,45.7543,45.7543,26500.0
2013-02-08 13:30:00,57.09,57.13,57.09,57.12,17000.0,45.7623,45.7944,45.7623,45.7863,17000.0
2013-02-08 13:40:00,57.11,57.13,57.09,57.12,27200.0,45.7783,45.7944,45.7623,45.7863,27200.0
2013-02-08 13:50:00,57.11,57.12,57.09,57.12,28600.0,45.7783,45.7863,45.7623,45.7863,28600.0
2013-02-08 14:00:00,57.12,57.13,57.07,57.09,35300.0,45.7863,45.7944,45.7463,45.7623,35300.0
2013-02-08 14:10:00,57.09,57.13,57.08,57.11,64200.0,45.7623,45.7944,45.7543,45.7783,64200.0
2013-02-08 14:20:00,57.11,57.16,57.09,57.12,42200.0,45.7783,45.8184,45.7623,45.7863,42200.0
2013-02-08 14:30:00,57.13,57.2,57.12,57.19,34100.0,45.7944,45.8505,45.7863,45.8424,34100.0
2013-02-08 14:40:00,57.18,57.2,57.13,57.16,102100.0,45.8344,45.8505,45.7944,45.8184,102100.0
2013-02-08 14:50:00,57.16,57.18,57.11,57.15,50700.0,45.8184,45.8344,45.7783,45.8104,50700.0
2013-02-08 15:00:00,57.15,57.18,57.14,57.17,59000.0,45.8104,45.8344,45.8024,45.8264,59000.0
2013-02-08 15:10:00,57.17,57.24,57.16,57.17,95700.0,45.8264,45.8825,45.8184,45.8264,95700.0
2013-02-08 15:20:00,57.17,57.2,57.12,57.16,78100.0,45.8264,45.8505,45.7863,45.8184,78100.0
2013-02-08 15:30:00,57.16,57.18,57.08,57.15,194600.0,45.8184,45.8344,45.7543,45.8104,194600.0
2013-02-08 15:40:00,57.15,57.2,57.14,57.2,192800.0,45.8104,45.8505,45.8024,45.8505,192800.0
2013-02-08 15:50:00,57.2,57.27,57.19,57.26,260600.0,45.8505,45.9066,45.8424,45.8986,260600.0
2013-02-11 09:30:00,57.02,57.08,56.61,56.62,166100.0,45.7062,45.7543,45.3775,45.3855,166100.0
2013-02-11 09:40:00,56.6,56.74,56.57,56.7,153300.0,45.3695,45.4817,45.3455,45.4497,153300.0
2013-02-11 09:50:00,56.7,56.72,56.52,56.62,184400.0,45.4497,45.4657,45.3054,45.3855,184400.0
2013-02-11 10:00:00,56.63,56.8,56.62,56.79,249400.0,45.3936,45.5298,45.3855,45.5218,249400.0
2013-02-11 10:10:00,56.8,56.8,56.6,56.61,125100.0,45.5298,45.5298,45.3695,45.3775,125100.0
2013-02-11 10:20:00,56.61,56.69,56.6,56.66,72100.0,45.3775,45.4417,45.3695,45.4176,72100.0
2013-02-11 10:30:00,56.65,56.67,56.55,56.55,78000.0,45.4096,45.4256,45.3294,45.3294,78000.0
2013-02-11 10:40:00,56.57,56.61,56.51,56.55,139700.0,45.3455,45.3775,45.2974,45.3294,139700.0
2013-02-11 10:50:00,56.54,56.62,56.49,56.59,74800.0,45.3214,45.3855,45.2813,45.3615,74800.0
2013-02-11 11:00:00,56.6,56.62,56.52,56.57,105300.0,45.3695,45.3855,45.3054,45.3455,105300.0
2013-02-11 11:10:00,56.57,56.63,56.55,56.56,153400.0,45.3455,45.3936,45.3294,45.3375,153400.0
2013-02-11 11:20:00,56.55,56.61,56.49,56.5,197900.0,45.3294,45.3775,45.2813,45.2894,197900.0
2013-02-11 11:30:00,56.5,56.55,56.43,56.43,127100.0,45.2894,45.3294,45.2332,45.2332,127100.0
2013-02-11 11:40:00,56.43,56.52,56.43,56.48,105400.0,45.2332,45.3054,45.2332,45.2733,105400.0
2013-02-11 11:50:00,56.48,56.56,56.48,56.52,110600.0,45.2733,45.3375,45.2733,45.3054,110600.0
2013-02-11 12:00:00,56.52,56.55,56.49,56.52,102700.0,45.3054,45.3294,45.2813,45.3054,102700.0
2013-02-11 12:10:00,56.51,56.54,56.47,56.49,70400.0,45.2974,45.3214,45.2653,45.2813,70400.0
2013-02-11 12:20:00,56.49,56.52,56.48,56.51,33600.0,45.2813,45.3054,45.2733,45.2974,33600.0
2013-02-11 12:30:00,56.5,56.52,56.44,56.48,49300.0,45.2894,45.3054,45.2413,45.2733,49300.0
2013-02-11 12:40:00,56.47,56.47,56.33,56.34,74700.0,45.2653,45.2653,45.1531,45.1611,74700.0
2013-02-11 12:50:00,56.35,56.45,56.35,56.43,33800.0,45.1691,45.2493,45.1691,45.2332,33800.0
2013-02-11 13:00:00,56.41,56.47,56.41,56.44,29700.0,45.2172,45.2653,45.2172,45.2413,29700.0
2013-02-11 13:10:00,56.44,56.47,56.41,56.46,65000.0,45.2413,45.2653,45.2172,45.2573,65000.0
2013-02-11 13:20:00,56.46,56.51,56.45,56.49,45300.0,45.2573,45.2974,45.2493,45.2813,45300.0
2013-02-11 13:30:00,56.48,56.5,56.47,56.49,29300.0,45.2733,45.2894,45.2653,45.2813,29300.0
2013-02-11 13:40:00,56.49,56.5,56.46,56.48,46900.0,45.2813,45.2894,45.2573,45.2733,46900.0
2013-02-11 13:50:00,56.47,56.49,56.46,56.47,34000.0,45.2653,45.2813,45.2573,45.2653,34000.0
2013-02-11 14:00:00,56.47,56.52,56.46,56.51,54600.0,45.2653,45.3054,45.2573,45.2974,54600.0
2013-02-11 14:10:00,56.51,56.54,56.48,56.49,47700.0,45.2974,45.3214,45.2733,45.2813,47700.0
2013-02-11 14:20:00,56.5,56.53,56.49,56.52,36900.0,45.2894,45.3134,45.2813,45.3054,36900.0
2013-02-11 14:30:00,56.53,56.55,56.48,56.52,40900.0,45.3134,45.3294,45.2733,45.3054,40900.0
2013-02-11 14:40:00,56.52,56.56,56.5,56.51,47000.0,45.3054,45.3375,45.2894,45.2974,47000.0
2013-02-11 14:50:00,56.51,56.54,56.47,56.5,55600.0,45.2974,45.3214,45.2653,45.2894,55600.0
2013-02-11 15:00:00,56.5,56.56,56.49,56.55,69900.0,45.2894,45.3375,45.2813,45.3294,69900.0
2013-02-11 15:10:00,56.55,56.58,56.51,56.52,76800.0,45.3294,45.3535,45.2974,45.3054,76800.0
2013-02-11 15:20:00,56.53,56.55,56.48,56.53,86200.0,45.3134,45.3294,45.2733,45.3134,86200.0
2013-02-11 15:30:00,56.53,56.57,56.51,56.55,101300.0,45.3134,45.3455,45.2974,45.3294,101300.0
2013-02-11 15:40:00,56.55,56.57,56.49,56.53,141000.0,45.3294,45.3455,45.2813,45.3134,141000.0
2013-02-11 15:50:00,56.54,56.55,56.49,56.53,236700.0,45.3214,45.3294,45.2813,45.3134,236700.0
2013-02-12 09:30:00,56.42,56.52,56.1,56.17,324200.0,45.2252,45.3054,44.9687,45.0248,324200.0
2013-02-12 09:40:00,56.17,56.24,56.0,56.21,138700.0,45.0248,45.0809,44.8886,45.0569,138700.0
2013-02-12 09:50:00,56.21,56.3,56.15,56.16,267600.0,45.0569,45.129,45.0088,45.0168,267600.0
2013-02-12 10:00:00,56.16,56.26,56.15,56.18,141400.0,45.0168,45.097,45.0088,45.0329,141400.0
2013-02-12 10:10:00,56.17,56.23,56.12,56.15,214600.0,45.0248,45.0729,44.9848,45.0088,214600.0
2013-02-12 10:20:00,56.15,56.22,56.11,56.17,107300.0,45.0088,45.0649,44.9767,45.0248,107300.0
2013-02-12 10:30:00,56.16,56.2,56.04,56.2,125100.0,45.0168,45.0489,44.9206,45.0489,125100.0
2013-02-12 10:40:00,56.19,56.21,56.11,56.19,162400.0,45.0409,45.0569,44.9767,45.0409,162400.0
2013-02-12 10:50:00,56.19,56.22,56.1,56.1,169500.0,45.0409,45.0649,44.9687,44.9687,169500.0
2013-02-12 11:00:00,56.11,56.11,55.97,56.01,181800.0,44.9767,44.9767,44.8645,44.8966,181800.0
2013-02-12 11:10:00,56.02,56.02,55.83,55.92,210400.0,44.9046,44.9046,44.7523,44.8244,210400.0
2013-02-12 11:20:00,55.91,55.92,55.67,55.68,204300.0,44.8164,44.8244,44.624,44.6321,204300.0
2013-02-12 11:30:00,55.67,55.71,55.44,55.47,261200.0,44.624,44.6561,44.4397,44.4637,261200.0
2013-02-12 11:40:00,55.48,55.54,55.34,55.35,179300.0,44.4717,44.5198,44.3595,44.3675,179300.0
2013-02-12 11:50:00,55.35,55.65,55.33,55.63,322000.0,44.3675,44.608,44.3515,44.592,322000.0
2013-02-12 12:00:00,55.63,55.88,55.63,55.87,101200.0,44.592,44.7924,44.592,44.7844,101200.0
2013-02-12 12:10:00,55.87,55.96,55.86,55.89,210500.0,44.7844,44.8565,44.7763,44.8004,210500.0
2013-02-12 12:20:00,55.89,55.92,55.78,55.79,185600.0,44.8004,44.8244,44.7122,44.7202,185600.0
2013-02-12 12:30:00,55.79,55.82,55.76,55.82,165700.0,44.7202,44.7443,44.6962,44.7443,165700.0
2013-02-12 12:40:00,55.82,55.83,55.63,55.73,170900.0,44.7443,44.7523,44.592,44.6721,170900.0
2013-02-12 12:50:00,55.73,55.78,55.66,55.68,182300.0,44.6721,44.7122,44.616,44.6321,182300.0
2013-02-12 13:00:00,55.68,55.8,55.58,55.58,207700.0,44.6321,44.7282,44.5519,44.5519,207700.0
2013-02-12 13:10:00,55.58,55.58,55.46,55.48,108500.0,44.5519,44.5519,44.4557,44.4717,108500.0
2013-02-12 13:20:00,55.48,55.65,55.48,55.64,106800.0,44.4717,44.608,44.4717,44.6,106800.0
2013-02-12 13:30:00,55.65,55.69,55.6,55.6,237400.0,44.608,44.6401,44.5679,44.5679,237400.0
2013-02-12 13:40:00,55.6,55.65,55.58,55.65,66200.0,44.5679,44.608,44.5519,44.608,66200.0
2013-02-12 13:50:00,55.66,55.66,55.59,55.59,103200.0,44.616,44.616,44.5599,44.5599,103200.0
2013-02-12 14:00:00,55.59,55.67,55.59,55.66,126900.0,44.5599,44.624,44.5599,44.616,126900.0
2013-02-12 14:10:00,55.66,55.67,55.62,55.62,101100.0,44.616,44.624,44.584,44.584,101100.0
2013-02-12 14:20:00,55.62,55.65,55.54,55.61,122400.0,44.584,44.608,44.5198,44.5759,122400.0
2013-02-12 14:30:00,55.61,55.63,55.58,55.61,121500.0,44.5759,44.592,44.5519,44.5759,121500.0
2013-02-12 14:40:00,55.6,55.61,55.56,55.6,102600.0,44.5679,44.5759,44.5359,44.5679,102600.0
2013-02-12 14:50:00,55.6,55.67,55.59,55.66,94800.0,44.5679,44.624,44.5599,44.616,94800.0
2013-02-12 15:00:00,55.65,55.73,55.65,55.7,242100.0,44.608,44.6721,44.608,44.6481,242100.0
2013-02-12 15:10:00,55.7,55.77,55.63,55.66,203600.0,44.6481,44.7042,44.592,44.616,203600.0
2013-02-12 15:20:00,55.66,55.7,55.63,55.66,198700.0,44.616,44.6481,44.592,44.616,198700.0
2013-02-12 15:30:00,55.68,55.78,55.68,55.78,319800.0,44.6321,44.7122,44.6321,44.7122,319800.0
2013-02-12 15:40:00,55.78,55.81,55.75,55.76,380000.0,44.7122,44.7363,44.6882,44.6962,380000.0
2013-02-12 15:50:00,55.76,55.8,55.75,55.77,732800.0,44.6962,44.7282,44.6882,44.7042,732800.0
2013-02-13 09:30:00,55.8,56.1,55.7,55.72,141200.0,44.7282,44.9687,44.6481,44.6641,141200.0
2013-02-13 09:40:00,55.75,55.79,55.52,55.58,187200.0,44.6882,44.7202,44.5038,44.5519,187200.0
2013-02-13 09:50:00,55.59,55.79,55.58,55.79,267200.0,44.5599,44.7202,44.5519,44.7202,267200.0
2013-02-13 10:00:00,55.79,55.97,55.79,55.88,278100.0,44.7202,44.8645,44.7202,44.7924,278100.0
2013-02-13 10:10:00,55.88,55.91,55.73,55.78,305200.0,44.7924,44.8164,44.6721,44.7122,305200.0
2013-02-13 10:20:00,55.78,55.92,55.74,55.83,173500.0,44.7122,44.8244,44.6802,44.7523,173500.0
2013-02-13 10:30:00,55.84,55.84,55.75,55.78,203500.0,44.7603,44.7603,44.6882,44.7122,203500.0
2013-02-13 10:40:00,55.79,55.79,55.68,55.68,97300.0,44.7202,44.7202,44.6321,44.6321,97300.0
2013-02-13 10:50:00,55.68,55.71,55.65,55.7,150400.0,44.6321,44.6561,44.608,44.6481,150400.0
2013-02-13 11:00:00,55.7,55.76,55.67,55.73,93600.0,44.6481,44.6962,44.624,44.6721,93600.0
2013-02-13 11:10:00,55.73,55.75,55.65,55.65,169200.0,44.6721,44.6882,44.608,44.608,169200.0
2013-02-13 11:20:00,55.66,55.66,55.47,55.5,280800.0,44.616,44.616,44.4637,44.4878,280800.0
2013-02-13 11:30:00,55.49,55.53,55.44,55.46,187300.0,44.4798,44.5118,44.4397,44.4557,187300.0
2013-02-13 11:40:00,55.47,55.47,55.24,55.38,280500.0,44.4637,44.4637,44.2794,44.3916,280500.0
2013-02-13 11:50:00,55.39,55.51,55.38,55.44,105600.0,44.3996,44.4958,44.3916,44.4397,105600.0
2013-02-13 12:00:00,55.43,55.46,55.39,55.44,78900.0,44.4317,44.4557,44.3996,44.4397,78900.0
2013-02-13 12:10:00,55.45,55.46,55.41,55.43,99500.0,44.4477,44.4557,44.4156,44.4317,99500.0
2013-02-13 12:20:00,55.44,55.46,55.37,55.37,111500.0,44.4397,44.4557,44.3836,44.3836,111500.0
2013-02-13 12:30:00,55.37,55.44,55.32,55.41,110000.0,44.3836,44.4397,44.3435,44.4156,110000.0
2013-02-13 12:40:00,55.41,55.45,55.4,55.42,82300.0,44.4156,44.4477,44.4076,44.4236,82300.0
2013-02-13 12:50:00,55.41,55.43,55.4,55.42,74000.0,44.4156,44.4317,44.4076,44.4236,74000.0
2013-02-13 13:00:00,55.41,55.44,55.36,55.42,86800.0,44.4156,44.4397,44.3756,44.4236,86800.0
2013-02-13 13:10:00,55.42,55.44,55.36,55.41,100000.0,44.4236,44.4397,44.3756,44.4156,100000.0
2013-02-13 13:20:00,55.42,55.43,55.37,55.41,59900.0,44.4236,44.4317,44.3836,44.4156,59900.0
2013-02-13 13:30:00,55.42,55.48,55.41,55.46,82800.0,44.4236,44.4717,44.4156,44.4557,82800.0
2013-02-13 13:40:00,55.46,55.49,55.43,55.44,74700.0,44.4557,44.4798,44.4317,44.4397,74700.0
2013-02-13 13:50:00,55.45,55.49,55.43,55.46,92800.0,44.4477,44.4798,44.4317,44.4557,92800.0
2013-02-13 14:00:00,55.46,55.52,55.46,55.5,58400.0,44.4557,44.5038,44.4557,44.4878,58400.0
2013-02-13 14:10:00,55.49,55.5,55.44,55.45,89000.0,44.4798,44.4878,44.4397,44.4477,89000.0
2013-02-13 14:20:00,55.45,55.5,55.44,55.49,75900.0,44.4477,44.4878,44.4397,44.4798,75900.0
2013-02-13 14:30:00,55.49,55.5,55.39,55.39,116000.0,44.4798,44.4878,44.3996,44.3996,116000.0
2013-02-13 14:40:00,55.39,55.39,55.23,55.27,118600.0,44.3996,44.3996,44.2713,44.3034,118600.0
2013-02-13 14:50:00,55.27,55.31,55.26,55.26,102800.0,44.3034,44.3355,44.2954,44.2954,102800.0
2013-02-13 15:00:00,55.27,55.34,55.24,55.32,295300.0,44.3034,44.3595,44.2794,44.3435,295300.0
2013-02-13 15:10:00,55.33,55.33,55.2,55.22,155800.0,44.3515,44.3515,44.2473,44.2633,155800.0
2013-02-13 15:20:00,55.22,55.27,55.12,55.16,251400.0,44.2633,44.3034,44.1832,44.2152,251400.0
2013-02-13 15:30:00,55.18,55.25,55.11,55.11,250500.0,44.2313,44.2874,44.1752,44.1752,250500.0
2013-02-13 15:40:00,55.11,55.21,55.1,55.15,474300.0,44.1752,44.2553,44.1671,44.2072,474300.0
2013-02-13 15:50:00,55.16,55.21,55.06,55.06,888700.0,44.2152,44.2553,44.1351,44.1351,888700.0
2013-02-14 09:30:00,54.96,55.16,54.89,55.09,259700.0,44.0549,44.2152,43.9988,44.1591,259700.0
2013-02-14 09:40:00,55.09,55.14,55.02,55.02,195000.0,44.1591,44.1992,44.103,44.103,195000.0
2013-02-14 09:50:00,55.03,55.03,54.96,54.99,505800.0,44.111,44.111,44.0549,44.079,505800.0
2013-02-14 10:00:00,55.0,55.06,54.95,54.95,252100.0,44.087,44.1351,44.0469,44.0469,252100.0
2013-02-14 10:10:00,54.94,54.96,54.81,54.81,295000.0,44.0389,44.0549,43.9347,43.9347,295000.0
2013-02-14 10:20:00,54.81,54.95,54.74,54.93,379400.0,43.9347,44.0469,43.8786,44.0309,379400.0
2013-02-14 10:30:00,54.94,55.07,54.93,55.02,328800.0,44.0389,44.1431,44.0309,44.103,328800.0
2013-02-14 10:40:00,55.02,55.15,55.02,55.15,188700.0,44.103,44.2072,44.103,44.2072,188700.0
2013-02-14 10:50:00,55.15,55.22,55.06,55.07,138500.0,44.2072,44.2633,44.1351,44.1431,138500.0
2013-02-14 11:00:00,55.08,55.11,54.99,54.99,221600.0,44.1511,44.1752,44.079,44.079,221600.0
2013-02-14 11:10:00,54.99,55.12,54.99,55.11,149000.0,44.079,44.1832,44.079,44.1752,149000.0
2013-02-14 11:20:00,55.11,55.11,55.01,55.04,97500.0,44.1752,44.1752,44.095,44.119,97500.0
2013-02-14 11:30:00,55.04,55.08,55.01,55.08,95900.0,44.119,44.1511,44.095,44.1511,95900.0
2013-02-14 11:40:00,55.09,55.14,55.05,55.05,96000.0,44.1591,44.1992,44.1271,44.1271,96000.0
2013-02-14 11:50:00,55.05,55.18,55.04,55.18,156200.0,44.1271,44.2313,44.119,44.2313,156200.0
2013-02-14 12:00:00,55.18,55.18,55.12,55.18,72400.0,44.2313,44.2313,44.1832,44.2313,72400.0
2013-02-14 12:10:00,55.18,55.23,55.15,55.23,77400.0,44.2313,44.2713,44.2072,44.2713,77400.0
2013-02-14 12:20:00,55.23,55.33,55.19,55.32,121000.0,44.2713,44.3515,44.2393,44.3435,121000.0
2013-02-14 12:30:00,55.31,55.44,55.27,55.39,80800.0,44.3355,44.4397,44.3034,44.3996,80800.0
2013-02-14 12:40:00,55.39,55.54,55.38,55.47,96100.0,44.3996,44.5198,44.3916,44.4637,96100.0
2013-02-14 12:50:00,55.46,55.47,55.41,55.45,76000.0,44.4557,44.4637,44.4156,44.4477,76000.0
2013-02-14 13:00:00,55.46,55.47,55.39,55.44,55400.0,44.4557,44.4637,44.3996,44.4397,55400.0
2013-02-14 13:10:00,55.44,55.44,55.35,55.36,123300.0,44.4397,44.4397,44.3675,44.3756,123300.0
2013-02-14 13:20:00,55.36,55.37,55.32,55.33,68400.0,44.3756,44.3836,44.3435,44.3515,68400.0
2013-02-14 13:30:00,55.34,55.35,55.33,55.35,31600.0,44.3595,44.3675,44.3515,44.3675,31600.0
2013-02-14 13:40:00,55.35,55.37,55.32,55.34,68900.0,44.3675,44.3836,44.3435,44.3595,68900.0
2013-02-14 13:50:00,55.34,55.39,55.34,55.38,48200.0,44.3595,44.3996,44.3595,44.3916,48200.0
2013-02-14 14:00:00,55.38,55.42,55.35,55.41,64200.0,44.3916,44.4236,44.3675,44.4156,64200.0
2013-02-14 14:10:00,55.42,55.42,55.37,55.37,51300.0,44.4236,44.4236,44.3836,44.3836,51300.0
2013-02-14 14:20:00,55.38,55.41,55.34,55.41,60000.0,44.3916,44.4156,44.3595,44.4156,60000.0
2013-02-14 14:30:00,55.41,55.41,55.36,55.41,75200.0,44.4156,44.4156,44.3756,44.4156,75200.0
2013-02-14 14:40:00,55.41,55.41,55.39,55.41,42200.0,44.4156,44.4156,44.3996,44.4156,42200.0
2013-02-14 14:50:00,55.41,55.5,55.4,55.48,147400.0,44.4156,44.4878,44.4076,44.4717,147400.0
2013-02-14 15:00:00,55.49,55.51,55.47,55.5,67600.0,44.4798,44.4958,44.4637,44.4878,67600.0
2013-02-14 15:10:00,55.5,55.53,55.49,55.49,69600.0,44.4878,44.5118,44.4798,44.4798,69600.0
2013-02-14 15:20:00,55.49,55.61,55.49,55.61,97400.0,44.4798,44.5759,44.4798,44.5759,97400.0
2013-02-14 15:30:00,55.6,55.61,55.51,55.53,136200.0,44.5679,44.5759,44.4958,44.5118,136200.0
2013-02-14 15:40:00,55.53,55.59,55.52,55.58,258000.0,44.5118,44.5599,44.5038,44.5519,258000.0
2013-02-14 15:50:00,55.58,55.62,55.57,55.6,299200.0,44.5519,44.584,44.5439,44.5679,299200.0
2013-02-15 09:30:00,56.09,56.09,55.47,55.61,654500.0,44.9607,44.9607,44.4637,44.5759,654500.0
2013-02-15 09:40:00,55.61,55.63,55.13,55.14,223400.0,44.5759,44.592,44.1912,44.1992,223400.0
2013-02-15 09:50:00,55.14,55.25,55.02,55.05,332800.0,44.1992,44.2874,44.103,44.1271,332800.0
2013-02-15 10:00:00,55.06,55.26,55.06,55.1,254200.0,44.1351,44.2954,44.1351,44.1671,254200.0
2013-02-15 10:10:00,55.1,55.11,55.0,55.0,253700.0,44.1671,44.1752,44.087,44.087,253700.0
2013-02-15 10:20:00,54.98,55.04,54.92,54.92,213500.0,44.071,44.119,44.0229,44.0229,213500.0
2013-02-15 10:30:00,54.92,54.93,54.49,54.56,436500.0,44.0229,44.0309,43.6782,43.7343,436500.0
2013-02-15 10:40:00,54.55,54.89,54.55,54.87,124100.0,43.7263,43.9988,43.7263,43.9828,124100.0
2013-02-15 10:50:00,54.88,54.91,54.81,54.85,130700.0,43.9908,44.0148,43.9347,43.9667,130700.0
2013-02-15 11:00:00,54.84,54.85,54.65,54.74,277200.0,43.9587,43.9667,43.8064,43.8786,277200.0
2013-02-15 11:10:00,54.74,54.76,54.6,54.6,220000.0,43.8786,43.8946,43.7664,43.7664,220000.0
2013-02-15 11:20:00,54.6,54.61,54.12,54.24,451000.0,43.7664,43.7744,43.3816,43.4778,451000.0
2013-02-15 11:30:00,54.24,54.5,54.19,54.43,364800.0,43.4778,43.6862,43.4377,43.6301,364800.0
2013-02-15 11:40:00,54.43,54.43,54.25,54.26,245800.0,43.6301,43.6301,43.4858,43.4938,245800.0
2013-02-15 11:50:00,54.25,54.35,54.25,54.33,73800.0,43.4858,43.566,43.4858,43.5499,73800.0
2013-02-15 12:00:00,54.34,54.36,54.2,54.3,153700.0,43.5579,43.574,43.4457,43.5259,153700.0
2013-02-15 12:10:00,54.29,54.3,54.09,54.13,254900.0,43.5179,43.5259,43.3575,43.3896,254900.0
2013-02-15 12:20:00,54.13,54.31,54.13,54.28,183400.0,43.3896,43.5339,43.3896,43.5098,183400.0
2013-02-15 12:30:00,54.28,54.35,54.24,54.33,160600.0,43.5098,43.566,43.4778,43.5499,160600.0
2013-02-15 12:40:00,54.33,54.35,54.25,54.33,48300.0,43.5499,43.566,43.4858,43.5499,48300.0
2013-02-15 12:50:00,54.33,54.33,54.23,54.26,55000.0,43.5499,43.5499,43.4698,43.4938,55000.0
2013-02-15 13:00:00,54.27,54.31,54.26,54.28,78400.0,43.5018,43.5339,43.4938,43.5098,78400.0
2013-02-15 13:10:00,54.27,54.31,54.21,54.27,125800.0,43.5018,43.5339,43.4537,43.5018,125800.0
2013-02-15 13:20:00,54.26,54.3,54.2,54.28,132900.0,43.4938,43.5259,43.4457,43.5098,132900.0
2013-02-15 13:30:00,54.28,54.32,54.26,54.3,256600.0,43.5098,43.5419,43.4938,43.5259,256600.0
2013-02-15 13:40:00,54.3,54.3,54.19,54.27,132400.0,43.5259,43.5259,43.4377,43.5018,132400.0
2013-02-15 13:50:00,54.27,54.33,54.25,54.3,113900.0,43.5018,43.5499,43.4858,43.5259,113900.0
2013-02-15 14:00:00,54.3,54.31,54.2,54.21,174100.0,43.5259,43.5339,43.4457,43.4537,174100.0
2013-02-15 14:10:00,54.2,54.24,54.08,54.08,221500.0,43.4457,43.4778,43.3495,43.3495,221500.0
2013-02-15 14:20:00,54.08,54.11,53.87,53.88,288700.0,43.3495,43.3736,43.1812,43.1892,288700.0
2013-02-15 14:30:00,53.87,53.96,53.7,53.7,235100.0,43.1812,43.2533,43.0449,43.0449,235100.0
2013-02-15 14:40:00,53.7,53.89,53.68,53.89,315200.0,43.0449,43.1972,43.0289,43.1972,315200.0
2013-02-15 14:50:00,53.88,54.11,53.85,54.02,220800.0,43.1892,43.3736,43.1652,43.3014,220800.0
2013-02-15 15:00:00,54.02,54.09,53.99,54.05,136800.0,43.3014,43.3575,43.2774,43.3255,136800.0
2013-02-15 15:10:00,54.05,54.11,53.97,54.03,185200.0,43.3255,43.3736,43.2614,43.3095,185200.0
2013-02-15 15:20:00,54.04,54.13,54.03,54.06,206700.0,43.3175,43.3896,43.3095,43.3335,206700.0
2013-02-15 15:30:00,54.07,54.12,53.97,53.97,331800.0,43.3415,43.3816,43.2614,43.2614,331800.0
2013-02-15 15:40:00,53.98,54.08,53.98,54.06,232700.0,43.2694,43.3495,43.2694,43.3335,232700.0
2013-02-15 15:50:00,54.05,54.08,54.03,54.04,653500.0,43.3255,43.3495,43.3095,43.3175,653500.0
2013-02-19 09:30:00,53.99,54.0,52.95,53.35,505700.0,43.2774,43.2854,42.4437,42.7644,505700.0
2013-02-19 09:40:00,53.34,53.35,53.01,53.18,411300.0,42.7564,42.7644,42.4918,42.6281,411300.0
2013-02-19 09:50:00,53.17,53.17,53.01,53.14,312500.0,42.6201,42.6201,42.4918,42.596,312500.0
2013-02-19 10:00:00,53.15,53.15,53.05,53.08,338700.0,42.6041,42.6041,42.5239,42.5479,338700.0
2013-02-19 10:10:00,53.08,53.33,53.05,53.29,352200.0,42.5479,42.7483,42.5239,42.7163,352200.0
2013-02-19 10:20:00,53.28,53.38,53.25,53.27,242900.0,42.7083,42.7884,42.6842,42.7002,242900.0
2013-02-19 10:30:00,53.27,53.47,53.23,53.47,217500.0,42.7002,42.8606,42.6682,42.8606,217500.0
2013-02-19 10:40:00,53.47,53.79,53.45,53.78,238700.0,42.8606,43.1171,42.8445,43.1091,238700.0
2013-02-19 10:50:00,53.78,53.79,53.56,53.57,391700.0,43.1091,43.1171,42.9327,42.9407,391700.0
2013-02-19 11:00:00,53.58,53.59,53.43,53.5,403500.0,42.9487,42.9568,42.8285,42.8846,403500.0
2013-02-19 11:10:00,53.5,53.67,53.49,53.55,327000.0,42.8846,43.0209,42.8766,42.9247,327000.0
2013-02-19 11:20:00,53.55,53.61,53.49,53.6,115100.0,42.9247,42.9728,42.8766,42.9648,115100.0
2013-02-19 11:30:00,53.6,53.6,53.51,53.52,112200.0,42.9648,42.9648,42.8926,42.9006,112200.0
2013-02-19 11:40:00,53.52,53.65,53.51,53.54,185700.0,42.9006,43.0048,42.8926,42.9167,185700.0
2013-02-19 11:50:00,53.53,53.63,53.53,53.6,63200.0,42.9087,42.9888,42.9087,42.9648,63200.0
2013-02-19 12:00:00,53.6,53.6,53.55,53.59,70100.0,42.9648,42.9648,42.9247,42.9568,70100.0
2013-02-19 12:10:00,53.59,53.68,53.58,53.63,94800.0,42.9568,43.0289,42.9487,42.9888,94800.0
2013-02-19 12:20:00,53.62,53.62,53.42,53.43,206800.0,42.9808,42.9808,42.8205,42.8285,206800.0
2013-02-19 12:30:00,53.43,53.53,53.41,53.46,90400.0,42.8285,42.9087,42.8125,42.8525,90400.0
2013-02-19 12:40:00,53.45,53.53,53.4,53.51,141300.0,42.8445,42.9087,42.8045,42.8926,141300.0
2013-02-19 12:50:00,53.51,53.53,53.41,53.45,149000.0,42.8926,42.9087,42.8125,42.8445,149000.0
2013-02-19 13:00:00,53.45,54.35,53.42,53.44,355700.0,42.8445,43.566,42.8205,42.8365,355700.0
2013-02-19 13:10:00,53.43,53.46,53.32,53.38,120300.0,42.8285,42.8525,42.7403,42.7884,120300.0
2013-02-19 13:20:00,53.38,53.43,53.29,53.36,183400.0,42.7884,42.8285,42.7163,42.7724,183400.0
2013-02-19 13:30:00,53.36,53.37,53.32,53.32,76600.0,42.7724,42.7804,42.7403,42.7403,76600.0
2013-02-19 13:40:00,53.33,53.34,53.22,53.23,164400.0,42.7483,42.7564,42.6602,42.6682,164400.0
2013-02-19 13:50:00,53.22,53.26,53.18,53.18,143200.0,42.6602,42.6922,42.6281,42.6281,143200.0
2013-02-19 14:00:00,53.19,53.21,53.1,53.15,220500.0,42.6361,42.6522,42.564,42.6041,220500.0
2013-02-19 14:10:00,53.15,53.21,53.09,53.1,183200.0,42.6041,42.6522,42.556,42.564,183200.0
2013-02-19 14:20:00,53.1,53.25,53.1,53.19,81700.0,42.564,42.6842,42.564,42.6361,81700.0
2013-02-19 14:30:00,53.18,53.18,53.1,53.15,160500.0,42.6281,42.6281,42.564,42.6041,160500.0
2013-02-19 14:40:00,53.15,53.17,53.08,53.08,179200.0,42.6041,42.6201,42.5479,42.5479,179200.0
2013-02-19 14:50:00,53.09,53.17,53.08,53.15,257600.0,42.556,42.6201,42.5479,42.6041,257600.0
2013-02-19 15:00:00,53.15,53.22,53.11,53.11,143000.0,42.6041,42.6602,42.572,42.572,143000.0
2013-02-19 15:10:00,53.11,53.15,53.09,53.11,130200.0,42.572,42.6041,42.556,42.572,130200.0
2013-02-19 15:20:00,53.11,53.18,53.1,53.1,135000.0,42.572,42.6281,42.564,42.564,135000.0
2013-02-19 15:30:00,53.1,53.14,53.08,53.09,282100.0,42.564,42.596,42.5479,42.556,282100.0
2013-02-19 15:40:00,53.1,53.15,53.08,53.11,486000.0,42.564,42.6041,42.5479,42.572,486000.0
2013-02-19 15:50:00,53.11,53.13,53.04,53.12,788000.0,42.572,42.588,42.5159,42.58,788000.0
2013-02-20 09:30:00,52.25,52.99,52.25,52.74,725900.0,41.8826,42.4758,41.8826,42.2754,725900.0
2013-02-20 09:40:00,52.74,52.74,52.46,52.61,553000.0,42.2754,42.2754,42.051,42.1712,553000.0
2013-02-20 09:50:00,52.61,52.61,52.34,52.41,476300.0,42.1712,42.1712,41.9548,42.0109,476300.0
2013-02-20 10:00:00,52.42,52.42,52.0,52.0,473500.0,42.0189,42.0189,41.6822,41.6822,473500.0
2013-02-20 10:10:00,52.0,52.11,51.95,52.0,566300.0,41.6822,41.7704,41.6422,41.6822,566300.0
2013-02-20 10:20:00,52.0,52.21,52.0,52.16,449900.0,41.6822,41.8506,41.6822,41.8105,449900.0
2013-02-20 10:30:00,52.16,52.19,52.01,52.05,404600.0,41.8105,41.8345,41.6903,41.7223,404600.0
2013-02-20 10:40:00,52.05,52.09,51.9,52.0,837800.0,41.7223,41.7544,41.6021,41.6822,837800.0
2013-02-20 10:50:00,52.0,52.11,51.99,52.09,352200.0,41.6822,41.7704,41.6742,41.7544,352200.0
2013-02-20 11:00:00,52.09,52.2,52.05,52.19,390100.0,41.7544,41.8426,41.7223,41.8345,390100.0
2013-02-20 11:10:00,52.2,52.22,52.12,52.14,372100.0,41.8426,41.8586,41.7784,41.7945,372100.0
2013-02-20 11:20:00,52.14,52.29,52.14,52.24,259800.0,41.7945,41.9147,41.7945,41.8746,259800.0
2013-02-20 11:30:00,52.24,52.49,52.24,52.44,273100.0,41.8746,42.075,41.8746,42.0349,273100.0
2013-02-20 11:40:00,52.46,52.49,52.33,52.34,234600.0,42.051,42.075,41.9468,41.9548,234600.0
2013-02-20 11:50:00,52.34,52.36,52.28,52.36,222100.0,41.9548,41.9708,41.9067,41.9708,222100.0
2013-02-20 12:00:00,52.36,52.44,52.35,52.44,120700.0,41.9708,42.0349,41.9628,42.0349,120700.0
2013-02-20 12:10:00,52.44,52.57,52.44,52.51,187800.0,42.0349,42.1391,42.0349,42.091,187800.0
2013-02-20 12:20:00,52.5,52.63,52.48,52.63,128200.0,42.083,42.1872,42.067,42.1872,128200.0
2013-02-20 12:30:00,52.62,52.63,52.47,52.48,231000.0,42.1792,42.1872,42.059,42.067,231000.0
2013-02-20 12:40:00,52.48,52.56,52.43,52.49,130200.0,42.067,42.1311,42.0269,42.075,130200.0
2013-02-20 12:50:00,52.5,52.56,52.45,52.52,113200.0,42.083,42.1311,42.043,42.0991,113200.0
2013-02-20 13:00:00,52.51,52.53,52.47,52.48,140300.0,42.091,42.1071,42.059,42.067,140300.0
2013-02-20 13:10:00,52.48,52.51,52.47,52.5,124400.0,42.067,42.091,42.059,42.083,124400.0
2013-02-20 13:20:00,52.5,52.5,52.41,52.43,240500.0,42.083,42.083,42.0109,42.0269,240500.0
2013-02-20 13:30:00,52.42,52.43,52.35,52.4,171000.0,42.0189,42.0269,41.9628,42.0029,171000.0
2013-02-20 13:40:00,52.4,52.5,52.4,52.49,94500.0,42.0029,42.083,42.0029,42.075,94500.0
2013-02-20 13:50:00,52.48,52.59,52.47,52.56,153000.0,42.067,42.1552,42.059,42.1311,153000.0
2013-02-20 14:00:00,52.55,52.82,52.47,52.81,264900.0,42.1231,42.3395,42.059,42.3315,264900.0
2013-02-20 14:10:00,52.8,52.8,52.63,52.73,181900.0,42.3235,42.3235,42.1872,42.2674,181900.0
2013-02-20 14:20:00,52.73,52.73,52.56,52.68,135900.0,42.2674,42.2674,42.1311,42.2273,135900.0
2013-02-20 14:30:00,52.67,52.68,52.54,52.55,157000.0,42.2193,42.2273,42.1151,42.1231,157000.0
2013-02-20 14:40:00,52.56,52.56,52.34,52.36,232300.0,42.1311,42.1311,41.9548,41.9708,232300.0
2013-02-20 14:50:00,52.37,52.44,52.37,52.41,146700.0,41.9788,42.0349,41.9788,42.0109,146700.0
2013-02-20 15:00:00,52.41,52.42,52.28,52.29,249400.0,42.0109,42.0189,41.9067,41.9147,249400.0
2013-02-20 15:10:00,52.28,52.38,52.23,52.23,251500.0,41.9067,41.9868,41.8666,41.8666,251500.0
2013-02-20 15:20:00,52.24,52.31,52.23,52.27,258500.0,41.8746,41.9307,41.8666,41.8987,258500.0
2013-02-20 15:30:00,52.27,52.39,52.2,52.38,235300.0,41.8987,41.9949,41.8426,41.9868,235300.0
2013-02-20 15:40:00,52.38,52.38,52.23,52.25,330500.0,41.9868,41.9868,41.8666,41.8826,330500.0
2013-02-20 15:50:00,52.25,52.28,52.22,52.27,479200.0,41.8826,41.9067,41.8586,41.8987,479200.0
2013-02-21 09:30:00,52.14,52.15,51.83,51.88,248100.0,41.7945,41.8025,41.546,41.5861,248100.0
2013-02-21 09:40:00,51.88,52.06,51.85,52.0,237100.0,41.5861,41.7303,41.562,41.6822,237100.0
2013-02-21 09:50:00,52.0,52.09,51.88,52.06,144200.0,41.6822,41.7544,41.5861,41.7303,144200.0
2013-02-21 10:00:00,52.03,52.16,51.93,52.06,223500.0,41.7063,41.8105,41.6261,41.7303,223500.0
2013-02-21 10:10:00,52.07,52.21,52.03,52.2,139000.0,41.7384,41.8506,41.7063,41.8426,139000.0
2013-02-21 10:20:00,52.19,52.38,52.19,52.35,167500.0,41.8345,41.9868,41.8345,41.9628,167500.0
2013-02-21 10:30:00,52.36,52.42,52.31,52.35,257500.0,41.9708,42.0189,41.9307,41.9628,257500.0
2013-02-21 10:40:00,52.35,52.42,52.21,52.3,144500.0,41.9628,42.0189,41.8506,41.9227,144500.0
2013-02-21 10:50:00,52.28,52.29,52.09,52.13,104700.0,41.9067,41.9147,41.7544,41.7864,104700.0
2013-02-21 11:00:00,52.14,52.22,52.11,52.16,112200.0,41.7945,41.8586,41.7704,41.8105,112200.0
2013-02-21 11:10:00,52.16,52.22,51.96,52.0,163500.0,41.8105,41.8586,41.6502,41.6822,163500.0
2013-02-21 11:20:00,51.99,52.09,51.96,52.06,92000.0,41.6742,41.7544,41.6502,41.7303,92000.0
2013-02-21 11:30:00,52.06,52.16,52.01,52.16,206700.0,41.7303,41.8105,41.6903,41.8105,206700.0
2013-02-21 11:40:00,52.16,52.23,52.15,52.21,67600.0,41.8105,41.8666,41.8025,41.8506,67600.0
2013-02-21 11:50:00,52.2,52.27,52.13,52.19,99400.0,41.8426,41.8987,41.7864,41.8345,99400.0
2013-02-21 12:00:00,52.18,52.2,52.08,52.12,44600.0,41.8265,41.8426,41.7464,41.7784,44600.0
2013-02-21 12:10:00,52.11,52.13,52.05,52.05,100200.0,41.7704,41.7864,41.7223,41.7223,100200.0
2013-02-21 12:20:00,52.05,52.13,52.03,52.11,68300.0,41.7223,41.7864,41.7063,41.7704,68300.0
2013-02-21 12:30:00,52.1,52.11,51.97,51.99,70400.0,41.7624,41.7704,41.6582,41.6742,70400.0
2013-02-21 12:40:00,52.0,52.07,51.99,52.04,141700.0,41.6822,41.7384,41.6742,41.7143,141700.0
2013-02-21 12:50:00,52.03,52.11,52.02,52.09,69300.0,41.7063,41.7704,41.6983,41.7544,69300.0
2013-02-21 13:00:00,52.09,52.16,52.06,52.09,96300.0,41.7544,41.8105,41.7303,41.7544,96300.0
2013-02-21 13:10:00,52.09,52.1,52.02,52.05,116100.0,41.7544,41.7624,41.6983,41.7223,116100.0
2013-02-21 13:20:00,52.05,52.11,52.02,52.09,93800.0,41.7223,41.7704,41.6983,41.7544,93800.0
2013-02-21 13:30:00,52.08,52.19,52.06,52.16,94800.0,41.7464,41.8345,41.7303,41.8105,94800.0
2013-02-21 13:40:00,52.16,52.17,52.07,52.08,91300.0,41.8105,41.8185,41.7384,41.7464,91300.0
2013-02-21 13:50:00,52.07,52.12,52.04,52.12,83500.0,41.7384,41.7784,41.7143,41.7784,83500.0
2013-02-21 14:00:00,52.12,52.13,52.08,52.09,146600.0,41.7784,41.7864,41.7464,41.7544,146600.0
2013-02-21 14:10:00,52.09,52.16,52.09,52.15,125700.0,41.7544,41.8105,41.7544,41.8025,125700.0
2013-02-21 14:20:00,52.14,52.19,52.08,52.1,165300.0,41.7945,41.8345,41.7464,41.7624,165300.0
2013-02-21 14:30:00,52.1,52.22,52.1,52.16,212400.0,41.7624,41.8586,41.7624,41.8105,212400.0
2013-02-21 14:40:00,52.17,52.2,52.14,52.18,110700.0,41.8185,41.8426,41.7945,41.8265,110700.0
2013-02-21 14:50:00,52.17,52.28,52.15,52.23,141400.0,41.8185,41.9067,41.8025,41.8666,141400.0
2013-02-21 15:00:00,52.22,52.28,52.15,52.23,181800.0,41.8586,41.9067,41.8025,41.8666,181800.0
2013-02-21 15:10:00,52.23,52.26,52.13,52.14,130100.0,41.8666,41.8907,41.7864,41.7945,130100.0
2013-02-21 15:20:00,52.15,52.25,52.14,52.21,166000.0,41.8025,41.8826,41.7945,41.8506,166000.0
2013-02-21 15:30:00,52.22,52.3,52.2,52.26,196900.0,41.8586,41.9227,41.8426,41.8907,196900.0
2013-02-21 15:40:00,52.27,52.3,52.2,52.29,233600.0,41.8987,41.9227,41.8426,41.9147,233600.0
2013-02-21 15:50:00,52.27,52.3,52.17,52.22,601000.0,41.8987,41.9227,41.8185,41.8586,601000.0
2013-02-22 09:30:00,52.61,52.66,52.24,52.47,132600.0,42.1712,42.2113,41.8746,42.059,132600.0
2013-02-22 09:40:00,52.47,52.49,52.32,52.39,96800.0,42.059,42.075,41.9387,41.9949,96800.0
2013-02-22 09:50:00,52.38,52.45,52.25,52.27,123700.0,41.9868,42.043,41.8826,41.8987,123700.0
2013-02-22 10:00:00,52.29,52.3,52.16,52.16,236700.0,41.9147,41.9227,41.8105,41.8105,236700.0
2013-02-22 10:10:00,52.16,52.17,51.97,52.04,136800.0,41.8105,41.8185,41.6582,41.7143,136800.0
2013-02-22 10:20:00,52.04,52.1,51.99,52.03,149600.0,41.7143,41.7624,41.6742,41.7063,149600.0
2013-02-22 10:30:00,52.05,52.17,52.03,52.11,102800.0,41.7223,41.8185,41.7063,41.7704,102800.0
2013-02-22 10:40:00,52.12,52.16,52.02,52.02,182900.0,41.7784,41.8105,41.6983,41.6983,182900.0
2013-02-22 10:50:00,52.01,52.11,52.0,52.0,172400.0,41.6903,41.7704,41.6822,41.6822,172400.0
2013-02-22 11:00:00,52.01,52.09,51.98,52.09,143200.0,41.6903,41.7544,41.6662,41.7544,143200.0
2013-02-22 11:10:00,52.08,52.09,51.98,52.04,111700.0,41.7464,41.7544,41.6662,41.7143,111700.0
2013-02-22 11:20:00,52.06,52.14,52.05,52.14,89500.0,41.7303,41.7945,41.7223,41.7945,89500.0
2013-02-22 11:30:00,52.15,52.16,52.11,52.14,106400.0,41.8025,41.8105,41.7704,41.7945,106400.0
2013-02-22 11:40:00,52.13,52.14,52.07,52.09,84400.0,41.7864,41.7945,41.7384,41.7544,84400.0
2013-02-22 11:50:00,52.09,52.13,52.06,52.08,61800.0,41.7544,41.7864,41.7303,41.7464,61800.0
2013-02-22 12:00:00,52.07,52.12,52.04,52.11,63000.0,41.7384,41.7784,41.7143,41.7704,63000.0
2013-02-22 12:10:00,52.11,52.12,52.07,52.11,58200.0,41.7704,41.7784,41.7384,41.7704,58200.0
2013-02-22 12:20:00,52.1,52.11,51.98,51.99,75500.0,41.7624,41.7704,41.6662,41.6742,75500.0
2013-02-22 12:30:00,51.98,52.02,51.98,52.02,79700.0,41.6662,41.6983,41.6662,41.6983,79700.0
2013-02-22 12:40:00,52.01,52.04,51.96,51.98,159000.0,41.6903,41.7143,41.6502,41.6662,159000.0
2013-02-22 12:50:00,51.99,52.01,51.92,51.96,138300.0,41.6742,41.6903,41.6181,41.6502,138300.0
2013-02-22 13:00:00,51.97,52.0,51.94,51.96,104200.0,41.6582,41.6822,41.6341,41.6502,104200.0
2013-02-22 13:10:00,51.96,52.0,51.95,52.0,63200.0,41.6502,41.6822,41.6422,41.6822,63200.0
2013-02-22 13:20:00,52.0,52.03,51.95,52.03,152400.0,41.6822,41.7063,41.6422,41.7063,152400.0
2013-02-22 13:30:00,52.03,52.11,52.02,52.1,91300.0,41.7063,41.7704,41.6983,41.7624,91300.0
2013-02-22 13:40:00,52.1,52.11,52.02,52.05,126900.0,41.7624,41.7704,41.6983,41.7223,126900.0
2013-02-22 13:50:00,52.05,52.08,52.02,52.06,80800.0,41.7223,41.7464,41.6983,41.7303,80800.0
2013-02-22 14:00:00,52.06,52.06,52.0,52.01,166000.0,41.7303,41.7303,41.6822,41.6903,166000.0
2013-02-22 14:10:00,52.01,52.1,52.01,52.02,79700.0,41.6903,41.7624,41.6903,41.6983,79700.0
2013-02-22 14:20:00,52.02,52.03,51.98,51.99,89400.0,41.6983,41.7063,41.6662,41.6742,89400.0
2013-02-22 14:30:00,51.99,52.03,51.97,52.0,125000.0,41.6742,41.7063,41.6582,41.6822,125000.0
2013-02-22 14:40:00,52.01,52.02,52.0,52.02,82500.0,41.6903,41.6983,41.6822,41.6983,82500.0
2013-02-22 14:50:00,52.02,52.05,52.01,52.04,67300.0,41.6983,41.7223,41.6903,41.7143,67300.0
2013-02-22 15:00:00,52.04,52.13,52.03,52.1,102300.0,41.7143,41.7864,41.7063,41.7624,102300.0
2013-02-22 15:10:00,52.1,52.13,52.08,52.09,113200.0,41.7624,41.7864,41.7464,41.7544,113200.0
2013-02-22 15:20:00,52.08,52.08,52.02,52.03,175600.0,41.7464,41.7464,41.6983,41.7063,175600.0
2013-02-22 15:30:00,52.03,52.15,52.03,52.15,302400.0,41.7063,41.8025,41.7063,41.8025,302400.0
2013-02-22 15:40:00,52.14,52.2,52.13,52.2,449500.0,41.7945,41.8426,41.7864,41.8426,449500.0
2013-02-22 15:50:00,52.2,52.29,52.14,52.29,471700.0,41.8426,41.9147,41.7945,41.9147,471700.0
2013-02-25 09:30:00,52.45,52.52,52.35,52.44,327800.0,42.043,42.0991,41.9628,42.0349,327800.0
2013-02-25 09:40:00,52.45,52.5,52.27,52.35,316200.0,42.043,42.083,41.8987,41.9628,316200.0
2013-02-25 09:50:00,52.35,52.57,52.32,52.5,365900.0,41.9628,42.1391,41.9387,42.083,365900.0
2013-02-25 10:00:00,52.5,52.52,52.46,52.48,194900.0,42.083,42.0991,42.051,42.067,194900.0
2013-02-25 10:10:00,52.47,52.49,52.36,52.44,99300.0,42.059,42.075,41.9708,42.0349,99300.0
2013-02-25 10:20:00,52.44,52.45,52.28,52.31,124300.0,42.0349,42.043,41.9067,41.9307,124300.0
2013-02-25 10:30:00,52.31,52.46,52.3,52.38,133100.0,41.9307,42.051,41.9227,41.9868,133100.0
2013-02-25 10:40:00,52.38,52.46,52.36,52.43,261500.0,41.9868,42.051,41.9708,42.0269,261500.0
2013-02-25 10:50:00,52.43,52.43,52.22,52.29,82200.0,42.0269,42.0269,41.8586,41.9147,82200.0
2013-02-25 11:00:00,52.28,52.29,52.14,52.23,111900.0,41.9067,41.9147,41.7945,41.8666,111900.0
2013-02-25 11:10:00,52.24,52.39,52.22,52.28,126400.0,41.8746,41.9949,41.8586,41.9067,126400.0
2013-02-25 11:20:00,52.27,52.31,52.2,52.21,76000.0,41.8987,41.9307,41.8426,41.8506,76000.0
2013-02-25 11:30:00,52.22,52.22,51.96,52.0,136200.0,41.8586,41.8586,41.6502,41.6822,136200.0
2013-02-25 11:40:00,51.99,52.02,51.9,51.94,132400.0,41.6742,41.6983,41.6021,41.6341,132400.0
2013-02-25 11:50:00,51.95,51.95,51.83,51.85,122700.0,41.6422,41.6422,41.546,41.562,122700.0
2013-02-25 12:00:00,51.86,51.97,51.82,51.96,158900.0,41.57,41.6582,41.538,41.6502,158900.0
2013-02-25 12:10:00,51.96,52.01,51.91,51.97,75300.0,41.6502,41.6903,41.6101,41.6582,75300.0
2013-02-25 12:20:00,51.97,52.05,51.94,52.02,71200.0,41.6582,41.7223,41.6341,41.6983,71200.0
2013-02-25 12:30:00,52.02,52.04,51.95,52.01,95800.0,41.6983,41.7143,41.6422,41.6903,95800.0
2013-02-25 12:40:00,52.02,52.09,51.99,52.09,55700.0,41.6983,41.7544,41.6742,41.7544,55700.0
2013-02-25 12:50:00,52.11,52.14,52.04,52.08,36200.0,41.7704,41.7945,41.7143,41.7464,36200.0
2013-02-25 13:00:00,52.08,52.11,52.0,52.02,74000.0,41.7464,41.7704,41.6822,41.6983,74000.0
2013-02-25 13:10:00,52.01,52.01,51.9,51.94,63800.0,41.6903,41.6903,41.6021,41.6341,63800.0
2013-02-25 13:20:00,51.93,51.95,51.81,51.85,135500.0,41.6261,41.6422,41.5299,41.562,135500.0
2013-02-25 13:30:00,51.85,51.9,51.71,51.77,123900.0,41.562,41.6021,41.4498,41.4979,123900.0
2013-02-25 13:40:00,51.78,51.79,51.57,51.66,122200.0,41.5059,41.5139,41.3376,41.4097,122200.0
2013-02-25 13:50:00,51.67,51.68,51.47,51.54,119600.0,41.4177,41.4257,41.2574,41.3135,119600.0
2013-02-25 14:00:00,51.54,51.54,51.35,51.46,161100.0,41.3135,41.3135,41.1612,41.2494,161100.0
2013-02-25 14:10:00,51.46,51.47,51.35,51.43,158100.0,41.2494,41.2574,41.1612,41.2253,158100.0
2013-02-25 14:20:00,51.45,51.52,51.44,51.49,81100.0,41.2414,41.2975,41.2334,41.2734,81100.0
2013-02-25 14:30:00,51.5,51.51,51.32,51.34,147100.0,41.2814,41.2895,41.1372,41.1532,147100.0
2013-02-25 14:40:00,51.34,51.42,51.31,51.36,77200.0,41.1532,41.2173,41.1291,41.1692,77200.0
2013-02-25 14:50:00,51.37,51.52,51.35,51.47,91900.0,41.1772,41.2975,41.1612,41.2574,91900.0
2013-02-25 15:00:00,51.48,51.51,51.4,51.4,97500.0,41.2654,41.2895,41.2013,41.2013,97500.0
2013-02-25 15:10:00,51.4,51.46,51.3,51.3,178200.0,41.2013,41.2494,41.1211,41.1211,178200.0
2013-02-25 15:20:00,51.31,51.31,51.11,51.15,174700.0,41.1291,41.1291,40.9688,41.0009,174700.0
2013-02-25 15:30:00,51.16,51.2,51.07,51.16,194600.0,41.0089,41.041,40.9368,41.0089,194600.0
2013-02-25 15:40:00,51.16,51.16,50.98,51.0,304000.0,41.0089,41.0089,40.8646,40.8807,304000.0
2013-02-25 15:50:00,51.0,51.01,50.8,50.8,550500.0,40.8807,40.8887,40.7203,40.7203,550500.0
2013-02-26 09:30:00,51.28,51.44,51.05,51.13,203600.0,41.1051,41.2334,40.9207,40.9849,203600.0
2013-02-26 09:40:00,51.14,51.2,50.95,50.97,179500.0,40.9929,41.041,40.8406,40.8566,179500.0
2013-02-26 09:50:00,50.98,51.15,50.96,51.12,154800.0,40.8646,41.0009,40.8486,40.9768,154800.0
2013-02-26 10:00:00,51.14,51.26,51.0,51.03,281600.0,40.9929,41.0891,40.8807,40.9047,281600.0
2013-02-26 10:10:00,51.03,51.14,50.81,50.9,238100.0,40.9047,40.9929,40.7284,40.8005,238100.0
2013-02-26 10:20:00,50.88,50.91,50.69,50.75,229300.0,40.7845,40.8085,40.6322,40.6803,229300.0
2013-02-26 10:30:00,50.76,50.84,50.7,50.84,197600.0,40.6883,40.7524,40.6402,40.7524,197600.0
2013-02-26 10:40:00,50.84,51.0,50.83,51.0,108800.0,40.7524,40.8807,40.7444,40.8807,108800.0
2013-02-26 10:50:00,51.0,51.09,50.89,50.92,124400.0,40.8807,40.9528,40.7925,40.8165,124400.0
2013-02-26 11:00:00,50.92,50.95,50.72,50.79,153700.0,40.8165,40.8406,40.6562,40.7123,153700.0
2013-02-26 11:10:00,50.8,50.91,50.76,50.88,158800.0,40.7203,40.8085,40.6883,40.7845,158800.0
2013-02-26 11:20:00,50.87,50.92,50.79,50.88,125600.0,40.7765,40.8165,40.7123,40.7845,125600.0
2013-02-26 11:30:00,50.88,51.02,50.86,50.87,106700.0,40.7845,40.8967,40.7684,40.7765,106700.0
2013-02-26 11:40:00,50.87,50.95,50.79,50.94,78200.0,40.7765,40.8406,40.7123,40.8326,78200.0
2013-02-26 11:50:00,50.94,51.11,50.94,51.02,64700.0,40.8326,40.9688,40.8326,40.8967,64700.0
2013-02-26 12:00:00,51.02,51.27,50.99,51.27,135700.0,40.8967,41.0971,40.8726,41.0971,135700.0
2013-02-26 12:10:00,51.26,51.27,51.08,51.08,70700.0,41.0891,41.0971,40.9448,40.9448,70700.0
2013-02-26 12:20:00,51.08,51.21,51.05,51.1,56400.0,40.9448,41.049,40.9207,40.9608,56400.0
2013-02-26 12:30:00,51.09,51.38,51.07,51.37,116900.0,40.9528,41.1853,40.9368,41.1772,116900.0
2013-02-26 12:40:00,51.38,51.4,51.29,51.31,76300.0,41.1853,41.2013,41.1131,41.1291,76300.0
2013-02-26 12:50:00,51.32,51.35,51.25,51.3,54400.0,41.1372,41.1612,41.0811,41.1211,54400.0
2013-02-26 13:00:00,51.3,51.37,51.27,51.32,144400.0,41.1211,41.1772,41.0971,41.1372,144400.0
2013-02-26 13:10:00,51.31,51.32,51.14,51.17,132500.0,41.1291,41.1372,40.9929,41.0169,132500.0
2013-02-26 13:20:00,51.16,51.29,51.12,51.25,103200.0,41.0089,41.1131,40.9768,41.0811,103200.0
2013-02-26 13:30:00,51.25,51.31,51.21,51.3,79800.0,41.0811,41.1291,41.049,41.1211,79800.0
2013-02-26 13:40:00,51.29,51.41,51.28,51.4,107300.0,41.1131,41.2093,41.1051,41.2013,107300.0
2013-02-26 13:50:00,51.41,51.45,51.35,51.41,118000.0,41.2093,41.2414,41.1612,41.2093,118000.0
2013-02-26 14:00:00,51.4,51.53,51.35,51.46,160500.0,41.2013,41.3055,41.1612,41.2494,160500.0
2013-02-26 14:10:00,51.45,51.46,51.37,51.42,65200.0,41.2414,41.2494,41.1772,41.2173,65200.0
2013-02-26 14:20:00,51.42,51.55,51.41,51.49,103200.0,41.2173,41.3215,41.2093,41.2734,103200.0
2013-02-26 14:30:00,51.49,51.6,51.46,51.55,115700.0,41.2734,41.3616,41.2494,41.3215,115700.0
2013-02-26 14:40:00,51.54,51.59,51.45,51.48,159800.0,41.3135,41.3536,41.2414,41.2654,159800.0
2013-02-26 14:50:00,51.49,51.6,51.46,51.53,161300.0,41.2734,41.3616,41.2494,41.3055,161300.0
2013-02-26 15:00:00,51.54,51.61,51.5,51.53,167600.0,41.3135,41.3696,41.2814,41.3055,167600.0
2013-02-26 15:10:00,51.54,51.56,51.34,51.45,166800.0,41.3135,41.3295,41.1532,41.2414,166800.0
2013-02-26 15:20:00,51.45,51.5,51.37,51.5,116300.0,41.2414,41.2814,41.1772,41.2814,116300.0
2013-02-26 15:30:00,51.5,51.51,51.38,51.5,180900.0,41.2814,41.2895,41.1853,41.2814,180900.0
2013-02-26 15:40:00,51.51,51.6,51.47,51.55,254000.0,41.2895,41.3616,41.2574,41.3215,254000.0
2013-02-26 15:50:00,51.55,51.58,51.42,51.48,393500.0,41.3215,41.3456,41.2173,41.2654,393500.0
2013-02-27 09:30:00,51.34,51.4,50.92,51.21,159700.0,41.1532,41.2013,40.8165,41.049,159700.0
2013-02-27 09:40:00,51.2,51.31,51.06,51.08,141800.0,41.041,41.1291,40.9288,40.9448,141800.0
2013-02-27 09:50:00,51.1,51.19,51.05,51.12,90900.0,40.9608,41.033,40.9207,40.9768,90900.0
2013-02-27 10:00:00,51.13,51.3,51.12,51.27,166400.0,40.9849,41.1211,40.9768,41.0971,166400.0
2013-02-27 10:10:00,51.27,51.43,51.27,51.43,124300.0,41.0971,41.2253,41.0971,41.2253,124300.0
2013-02-27 10:20:00,51.43,51.5,51.36,51.41,203200.0,41.2253,41.2814,41.1692,41.2093,203200.0
2013-02-27 10:30:00,51.42,51.42,51.17,51.23,114300.0,41.2173,41.2173,41.0169,41.065,114300.0
2013-02-27 10:40:00,51.24,51.3,51.1,51.1,220700.0,41.073,41.1211,40.9608,40.9608,220700.0
2013-02-27 10:50:00,51.11,51.27,51.08,51.27,300100.0,40.9688,41.0971,40.9448,41.0971,300100.0
2013-02-27 11:00:00,51.27,51.48,51.27,51.45,491600.0,41.0971,41.2654,41.0971,41.2414,491600.0
2013-02-27 11:10:00,51.47,51.49,51.29,51.4,344600.0,41.2574,41.2734,41.1131,41.2013,344600.0
2013-02-27 11:20:00,51.41,51.54,51.41,51.52,348200.0,41.2093,41.3135,41.2093,41.2975,348200.0
2013-02-27 11:30:00,51.52,51.56,51.52,51.55,111600.0,41.2975,41.3295,41.2975,41.3215,111600.0
2013-02-27 11:40:00,51.55,51.57,51.5,51.52,85500.0,41.3215,41.3376,41.2814,41.2975,85500.0
2013-02-27 11:50:00,51.52,51.61,51.51,51.54,79500.0,41.2975,41.3696,41.2895,41.3135,79500.0
2013-02-27 12:00:00,51.54,51.61,51.5,51.55,69200.0,41.3135,41.3696,41.2814,41.3215,69200.0
2013-02-27 12:10:00,51.55,51.6,51.51,51.58,64000.0,41.3215,41.3616,41.2895,41.3456,64000.0
2013-02-27 12:20:00,51.59,51.71,51.58,51.69,97200.0,41.3536,41.4498,41.3456,41.4337,97200.0
2013-02-27 12:30:00,51.69,51.73,51.68,51.7,91900.0,41.4337,41.4658,41.4257,41.4418,91900.0
2013-02-27 12:40:00,51.69,51.73,51.68,51.69,92300.0,41.4337,41.4658,41.4257,41.4337,92300.0
2013-02-27 12:50:00,51.67,51.67,51.58,51.64,60600.0,41.4177,41.4177,41.3456,41.3937,60600.0
2013-02-27 13:00:00,51.65,51.65,51.47,51.49,109300.0,41.4017,41.4017,41.2574,41.2734,109300.0
2013-02-27 13:10:00,51.49,51.52,51.4,51.41,88600.0,41.2734,41.2975,41.2013,41.2093,88600.0
2013-02-27 13:20:00,51.42,51.46,51.38,51.41,129500.0,41.2173,41.2494,41.1853,41.2093,129500.0
2013-02-27 13:30:00,51.43,51.54,51.43,51.54,154100.0,41.2253,41.3135,41.2253,41.3135,154100.0
2013-02-27 13:40:00,51.54,51.59,51.44,51.45,145800.0,41.3135,41.3536,41.2334,41.2414,145800.0
2013-02-27 13:50:00,51.45,51.5,51.45,51.47,57000.0,41.2414,41.2814,41.2414,41.2574,57000.0
2013-02-27 14:00:00,51.48,51.49,51.44,51.47,77900.0,41.2654,41.2734,41.2334,41.2574,77900.0
2013-02-27 14:10:00,51.48,51.49,51.46,51.46,87800.0,41.2654,41.2734,41.2494,41.2494,87800.0
2013-02-27 14:20:00,51.47,51.48,51.41,51.43,123200.0,41.2574,41.2654,41.2093,41.2253,123200.0
2013-02-27 14:30:00,51.43,51.47,51.38,51.42,93300.0,41.2253,41.2574,41.1853,41.2173,93300.0
2013-02-27 14:40:00,51.42,51.43,51.38,51.41,104300.0,41.2173,41.2253,41.1853,41.2093,104300.0
2013-02-27 14:50:00,51.4,51.4,51.29,51.29,154600.0,41.2013,41.2013,41.1131,41.1131,154600.0
2013-02-27 15:00:00,51.3,51.42,51.29,51.37,181100.0,41.1211,41.2173,41.1131,41.1772,181100.0
2013-02-27 15:10:00,51.38,51.46,51.34,51.43,145900.0,41.1853,41.2494,41.1532,41.2253,145900.0
2013-02-27 15:20:00,51.43,51.48,51.4,51.44,180200.0,41.2253,41.2654,41.2013,41.2334,180200.0
2013-02-27 15:30:00,51.44,51.61,51.44,51.6,319400.0,41.2334,41.3696,41.2334,41.3616,319400.0
2013-02-27 15:40:00,51.6,51.65,51.56,51.56,227400.0,41.3616,41.4017,41.3295,41.3295,227400.0
2013-02-27 15:50:00,51.57,51.67,51.57,51.59,427500.0,41.3376,41.4177,41.3376,41.3536,427500.0
2013-02-28 09:30:00,51.4,51.4,51.1,51.25,203000.0,41.2013,41.2013,40.9608,41.0811,203000.0
2013-02-28 09:40:00,51.25,51.29,51.11,51.15,161600.0,41.0811,41.1131,40.9688,41.0009,161600.0
2013-02-28 09:50:00,51.13,51.14,50.74,50.91,237900.0,40.9849,40.9929,40.6722,40.8085,237900.0
2013-02-28 10:00:00,50.9,51.06,50.77,50.93,340400.0,40.8005,40.9288,40.6963,40.8245,340400.0
2013-02-28 10:10:00,50.92,51.15,50.89,51.09,228800.0,40.8165,41.0009,40.7925,40.9528,228800.0
2013-02-28 10:20:00,51.11,51.25,51.09,51.14,146700.0,40.9688,41.0811,40.9528,40.9929,146700.0
2013-02-28 10:30:00,51.14,51.14,51.05,51.1,181700.0,40.9929,40.9929,40.9207,40.9608,181700.0
2013-02-28 10:40:00,51.09,51.18,51.05,51.1,151500.0,40.9528,41.0249,40.9207,40.9608,151500.0
2013-02-28 10:50:00,51.1,51.2,51.06,51.17,117400.0,40.9608,41.041,40.9288,41.0169,117400.0
2013-02-28 11:00:00,51.17,51.34,51.11,51.34,159100.0,41.0169,41.1532,40.9688,41.1532,159100.0
2013-02-28 11:10:00,51.33,51.36,51.26,51.27,133800.0,41.1452,41.1692,41.0891,41.0971,133800.0
2013-02-28 11:20:00,51.27,51.4,51.18,51.4,124000.0,41.0971,41.2013,41.0249,41.2013,124000.0
2013-02-28 11:30:00,51.39,51.39,51.15,51.16,60100.0,41.1933,41.1933,41.0009,41.0089,60100.0
2013-02-28 11:40:00,51.15,51.29,51.11,51.29,179600.0,41.0009,41.1131,40.9688,41.1131,179600.0
2013-02-28 11:50:00,51.29,51.34,51.21,51.28,80700.0,41.1131,41.1532,41.049,41.1051,80700.0
2013-02-28 12:00:00,51.27,51.32,51.21,51.24,85600.0,41.0971,41.1372,41.049,41.073,85600.0
2013-02-28 12:10:00,51.24,51.3,51.19,51.29,47400.0,41.073,41.1211,41.033,41.1131,47400.0
2013-02-28 12:20:00,51.3,51.35,51.27,51.3,45800.0,41.1211,41.1612,41.0971,41.1211,45800.0
2013-02-28 12:30:00,51.3,51.46,51.3,51.45,100500.0,41.1211,41.2494,41.1211,41.2414,100500.0
2013-02-28 12:40:00,51.45,51.53,51.45,51.5,68300.0,41.2414,41.3055,41.2414,41.2814,68300.0
2013-02-28 12:50:00,51.48,51.52,51.44,51.46,83500.0,41.2654,41.2975,41.2334,41.2494,83500.0
2013-02-28 13:00:00,51.46,51.51,51.45,51.51,59700.0,41.2494,41.2895,41.2414,41.2895,59700.0
2013-02-28 13:10:00,51.5,51.53,51.47,51.53,83100.0,41.2814,41.3055,41.2574,41.3055,83100.0
2013-02-28 13:20:00,51.51,51.63,51.49,51.6,167100.0,41.2895,41.3857,41.2734,41.3616,167100.0
2013-02-28 13:30:00,51.59,51.61,51.51,51.52,77700.0,41.3536,41.3696,41.2895,41.2975,77700.0
2013-02-28 13:40:00,51.51,51.52,51.4,51.44,90800.0,41.2895,41.2975,41.2013,41.2334,90800.0
2013-02-28 13:50:00,51.44,51.44,51.3,51.3,206600.0,41.2334,41.2334,41.1211,41.1211,206600.0
2013-02-28 14:00:00,51.3,51.36,51.27,51.34,137200.0,41.1211,41.1692,41.0971,41.1532,137200.0
2013-02-28 14:10:00,51.34,51.42,51.32,51.38,92800.0,41.1532,41.2173,41.1372,41.1853,92800.0
2013-02-28 14:20:00,51.39,51.42,51.37,51.42,181800.0,41.1933,41.2173,41.1772,41.2173,181800.0
2013-02-28 14:30:00,51.43,51.45,51.18,51.28,172700.0,41.2253,41.2414,41.0249,41.1051,172700.0
2013-02-28 14:40:00,51.28,51.29,51.18,51.23,130700.0,41.1051,41.1131,41.0249,41.065,130700.0
2013-02-28 14:50:00,51.23,51.23,51.12,51.17,102100.0,41.065,41.065,40.9768,41.0169,102100.0
2013-02-28 15:00:00,51.16,51.18,51.05,51.14,144800.0,41.0089,41.0249,40.9207,40.9929,144800.0
2013-02-28 15:10:00,51.14,51.18,51.13,51.18,119900.0,40.9929,41.0249,40.9849,41.0249,119900.0
2013-02-28 15:20:00,51.18,51.3,51.17,51.27,139400.0,41.0249,41.1211,41.0169,41.0971,139400.0
2013-02-28 15:30:00,51.27,51.31,51.21,51.3,165500.0,41.0971,41.1291,41.049,41.1211,165500.0
2013-02-28 15:40:00,51.3,51.31,51.17,51.23,252500.0,41.1211,41.1291,41.0169,41.065,252500.0
2013-02-28 15:50:00,51.23,51.24,51.04,51.04,446800.0,41.065,41.073,40.9127,40.9127,446800.0
2013-03-01 09:30:00,50.2,50.67,50.2,50.52,619100.0,40.2394,40.6161,40.2394,40.4959,619100.0
2013-03-01 09:40:00,50.52,50.68,50.43,50.62,715400.0,40.4959,40.6242,40.4238,40.5761,715400.0
2013-03-01 09:50:00,50.61,51.2,50.6,51.07,397200.0,40.568,41.041,40.56,40.9368,397200.0
2013-03-01 10:00:00,51.08,51.41,51.08,51.32,518100.0,40.9448,41.2093,40.9448,41.1372,518100.0
2013-03-01 10:10:00,51.32,51.33,51.18,51.26,535500.0,41.1372,41.1452,41.0249,41.0891,535500.0
2013-03-01 10:20:00,51.25,51.44,51.2,51.44,504900.0,41.0811,41.2334,41.041,41.2334,504900.0
2013-03-01 10:30:00,51.42,51.44,51.24,51.3,365700.0,41.2173,41.2334,41.073,41.1211,365700.0
2013-03-01 10:40:00,51.3,51.36,51.29,51.31,240000.0,41.1211,41.1692,41.1131,41.1291,240000.0
2013-03-01 10:50:00,51.31,51.38,51.29,51.38,269000.0,41.1291,41.1853,41.1131,41.1853,269000.0
2013-03-01 11:00:00,51.38,51.43,51.34,51.39,276500.0,41.1853,41.2253,41.1532,41.1933,276500.0
2013-03-01 11:10:00,51.39,51.4,51.3,51.36,258200.0,41.1933,41.2013,41.1211,41.1692,258200.0
2013-03-01 11:20:00,51.37,51.39,51.29,51.33,166800.0,41.1772,41.1933,41.1131,41.1452,166800.0
2013-03-01 11:30:00,51.33,51.39,51.2,51.2,200300.0,41.1452,41.1933,41.041,41.041,200300.0
2013-03-01 11:40:00,51.19,51.29,51.17,51.28,258300.0,41.033,41.1131,41.0169,41.1051,258300.0
2013-03-01 11:50:00,51.28,51.4,51.21,51.4,355400.0,41.1051,41.2013,41.049,41.2013,355400.0
2013-03-01 12:00:00,51.4,51.47,51.36,51.44,205000.0,41.2013,41.2574,41.1692,41.2334,205000.0
2013-03-01 12:10:00,51.45,51.49,51.37,51.46,148400.0,41.2414,41.2734,41.1772,41.2494,148400.0
2013-03-01 12:20:00,51.45,51.47,51.36,51.41,138400.0,41.2414,41.2574,41.1692,41.2093,138400.0
2013-03-01 12:30:00,51.41,51.48,51.39,51.47,141200.0,41.2093,41.2654,41.1933,41.2574,141200.0
2013-03-01 12:40:00,51.46,51.49,51.4,51.47,157400.0,41.2494,41.2734,41.2013,41.2574,157400.0
2013-03-01 12:50:00,51.47,51.51,51.43,51.49,178100.0,41.2574,41.2895,41.2253,41.2734,178100.0
2013-03-01 13:00:00,51.48,51.53,51.48,51.51,140400.0,41.2654,41.3055,41.2654,41.2895,140400.0
2013-03-01 13:10:00,51.51,51.62,51.5,51.55,136900.0,41.2895,41.3776,41.2814,41.3215,136900.0
2013-03-01 13:20:00,51.56,51.64,51.54,51.63,92400.0,41.3295,41.3937,41.3135,41.3857,92400.0
2013-03-01 13:30:00,51.62,51.63,51.5,51.63,176400.0,41.3776,41.3857,41.2814,41.3857,176400.0
2013-03-01 13:40:00,51.64,51.65,51.51,51.62,170400.0,41.3937,41.4017,41.2895,41.3776,170400.0
2013-03-01 13:50:00,51.61,51.67,51.52,51.58,185400.0,41.3696,41.4177,41.2975,41.3456,185400.0
2013-03-01 14:00:00,51.58,51.71,51.58,51.65,232100.0,41.3456,41.4498,41.3456,41.4017,232100.0
2013-03-01 14:10:00,51.64,51.7,51.55,51.64,134500.0,41.3937,41.4418,41.3215,41.3937,134500.0
2013-03-01 14:20:00,51.65,51.68,51.51,51.55,104700.0,41.4017,41.4257,41.2895,41.3215,104700.0
2013-03-01 14:30:00,51.55,51.61,51.51,51.56,67500.0,41.3215,41.3696,41.2895,41.3295,67500.0
2013-03-01 14:40:00,51.57,51.62,51.49,51.49,86900.0,41.3376,41.3776,41.2734,41.2734,86900.0
2013-03-01 14:50:00,51.49,51.55,51.4,51.43,217400.0,41.2734,41.3215,41.2013,41.2253,217400.0
2013-03-01 15:00:00,51.43,51.61,51.36,51.61,255900.0,41.2253,41.3696,41.1692,41.3696,255900.0
2013-03-01 15:10:00,51.61,51.79,51.61,51.79,330100.0,41.3696,41.5139,41.3696,41.5139,330100.0
2013-03-01 15:20:00,51.8,51.95,51.78,51.9,298600.0,41.5219,41.6422,41.5059,41.6021,298600.0
2013-03-01 15:30:00,51.91,51.93,51.77,51.82,326100.0,41.6101,41.6261,41.4979,41.538,326100.0
2013-03-01 15:40:00,51.82,51.82,51.61,51.8,298800.0,41.538,41.538,41.3696,41.5219,298800.0
2013-03-01 15:50:00,51.79,51.88,51.74,51.88,956300.0,41.5139,41.5861,41.4738,41.5861,956300.0
2013-03-04 09:30:00,51.74,52.25,51.73,52.09,450100.0,41.4738,41.8826,41.4658,41.7544,450100.0
2013-03-04 09:40:00,52.09,52.15,52.0,52.05,230900.0,41.7544,41.8025,41.6822,41.7223,230900.0
2013-03-04 09:50:00,52.05,52.06,51.87,51.93,270900.0,41.7223,41.7303,41.578,41.6261,270900.0
2013-03-04 10:00:00,51.93,52.03,51.93,51.94,446400.0,41.6261,41.7063,41.6261,41.6341,446400.0
2013-03-04 10:10:00,51.94,51.94,51.79,51.82,131400.0,41.6341,41.6341,41.5139,41.538,131400.0
2013-03-04 10:20:00,51.83,51.88,51.77,51.84,107800.0,41.546,41.5861,41.4979,41.554,107800.0
2013-03-04 10:30:00,51.84,52.01,51.82,51.97,239000.0,41.554,41.6903,41.538,41.6582,239000.0
2013-03-04 10:40:00,51.97,52.12,51.95,52.11,314800.0,41.6582,41.7784,41.6422,41.7704,314800.0
2013-03-04 10:50:00,52.12,52.12,52.0,52.06,97900.0,41.7784,41.7784,41.6822,41.7303,97900.0
2013-03-04 11:00:00,52.06,52.07,51.95,52.01,201600.0,41.7303,41.7384,41.6422,41.6903,201600.0
2013-03-04 11:10:00,52.0,52.19,51.98,52.19,177900.0,41.6822,41.8345,41.6662,41.8345,177900.0
2013-03-04 11:20:00,52.19,52.2,52.09,52.1,108800.0,41.8345,41.8426,41.7544,41.7624,108800.0
2013-03-04 11:30:00,52.09,52.12,52.06,52.08,144200.0,41.7544,41.7784,41.7303,41.7464,144200.0
2013-03-04 11:40:00,52.08,52.1,52.05,52.09,72000.0,41.7464,41.7624,41.7223,41.7544,72000.0
2013-03-04 11:50:00,52.09,52.17,52.08,52.16,92300.0,41.7544,41.8185,41.7464,41.8105,92300.0
2013-03-04 12:00:00,52.17,52.23,52.16,52.23,432700.0,41.8185,41.8666,41.8105,41.8666,432700.0
2013-03-04 12:10:00,52.23,52.4,52.22,52.38,197400.0,41.8666,42.0029,41.8586,41.9868,197400.0
2013-03-04 12:20:00,52.37,52.44,52.33,52.4,355700.0,41.9788,42.0349,41.9468,42.0029,355700.0
2013-03-04 12:30:00,52.4,52.43,52.37,52.4,126400.0,42.0029,42.0269,41.9788,42.0029,126400.0
2013-03-04 12:40:00,52.4,52.46,52.39,52.46,57800.0,42.0029,42.051,41.9949,42.051,57800.0
2013-03-04 12:50:00,52.46,52.55,52.45,52.49,177300.0,42.051,42.1231,42.043,42.075,177300.0
2013-03-04 13:00:00,52.48,52.53,52.44,52.51,229000.0,42.067,42.1071,42.0349,42.091,229000.0
2013-03-04 13:10:00,52.5,52.7,52.5,52.69,161800.0,42.083,42.2433,42.083,42.2353,161800.0
2013-03-04 13:20:00,52.69,52.9,52.69,52.9,233500.0,42.2353,42.4037,42.2353,42.4037,233500.0
2013-03-04 13:30:00,52.89,52.95,52.68,52.7,181700.0,42.3956,42.4437,42.2273,42.2433,181700.0
2013-03-04 13:40:00,52.69,52.72,52.64,52.71,337900.0,42.2353,42.2594,42.1953,42.2514,337900.0
2013-03-04 13:50:00,52.71,52.87,52.71,52.85,109800.0,42.2514,42.3796,42.2514,42.3636,109800.0
2013-03-04 14:00:00,52.84,52.86,52.75,52.82,121100.0,42.3556,42.3716,42.2834,42.3395,121100.0
2013-03-04 14:10:00,52.82,52.9,52.81,52.86,115000.0,42.3395,42.4037,42.3315,42.3716,115000.0
2013-03-04 14:20:00,52.86,53.12,52.85,53.1,382400.0,42.3716,42.58,42.3636,42.564,382400.0
2013-03-04 14:30:00,53.1,53.19,53.06,53.18,236800.0,42.564,42.6361,42.5319,42.6281,236800.0
2013-03-04 14:40:00,53.18,53.23,53.12,53.19,139600.0,42.6281,42.6682,42.58,42.6361,139600.0
2013-03-04 14:50:00,53.19,53.2,53.09,53.1,223400.0,42.6361,42.6441,42.556,42.564,223400.0
2013-03-04 15:00:00,53.1,53.13,53.07,53.11,189600.0,42.564,42.588,42.5399,42.572,189600.0
2013-03-04 15:10:00,53.11,53.12,52.97,53.0,210200.0,42.572,42.58,42.4598,42.4838,210200.0
2013-03-04 15:20:00,53.0,53.11,52.98,53.08,218900.0,42.4838,42.572,42.4678,42.5479,218900.0
2013-03-04 15:30:00,53.08,53.1,53.01,53.05,209800.0,42.5479,42.564,42.4918,42.5239,209800.0
2013-03-04 15:40:00,53.04,53.1,52.98,53.1,314600.0,42.5159,42.564,42.4678,42.564,314600.0
2013-03-04 15:50:00,53.09,53.18,53.07,53.13,608100.0,42.556,42.6281,42.5399,42.588,608100.0
2013-03-05 09:30:00,53.71,54.38,53.43,54.25,526800.0,43.0529,43.59,42.8285,43.4858,526800.0
2013-03-05 09:40:00,54.27,54.43,53.98,54.02,366800.0,43.5018,43.6301,43.2694,43.3014,366800.0
2013-03-05 09:50:00,54.03,54.11,53.96,54.11,290100.0,43.3095,43.3736,43.2533,43.3736,290100.0
2013-03-05 10:00:00,54.11,54.45,54.11,54.39,646900.0,43.3736,43.6461,43.3736,43.598,646900.0
2013-03-05 10:10:00,54.38,54.52,54.32,54.49,313500.0,43.59,43.7022,43.5419,43.6782,313500.0
2013-03-05 10:20:00,54.49,54.7,54.44,54.7,295700.0,43.6782,43.8465,43.6381,43.8465,295700.0
2013-03-05 10:30:00,54.69,54.85,54.65,54.7,635900.0,43.8385,43.9667,43.8064,43.8465,635900.0
2013-03-05 10:40:00,54.71,54.71,54.37,54.37,382900.0,43.8545,43.8545,43.582,43.582,382900.0
2013-03-05 10:50:00,54.37,54.42,54.17,54.3,393900.0,43.582,43.6221,43.4217,43.5259,393900.0
2013-03-05 11:00:00,54.3,54.4,54.18,54.4,243900.0,43.5259,43.606,43.4297,43.606,243900.0
2013-03-05 11:10:00,54.39,54.45,54.35,54.38,331400.0,43.598,43.6461,43.566,43.59,331400.0
2013-03-05 11:20:00,54.38,54.38,54.26,54.28,147300.0,43.59,43.59,43.4938,43.5098,147300.0
2013-03-05 11:30:00,54.28,54.35,54.19,54.21,131200.0,43.5098,43.566,43.4377,43.4537,131200.0
2013-03-05 11:40:00,54.21,54.23,54.12,54.18,164100.0,43.4537,43.4698,43.3816,43.4297,164100.0
2013-03-05 11:50:00,54.19,54.21,53.95,53.95,401400.0,43.4377,43.4537,43.2453,43.2453,401400.0
2013-03-05 12:00:00,53.95,53.98,53.83,53.85,172200.0,43.2453,43.2694,43.1491,43.1652,172200.0
2013-03-05 12:10:00,53.85,54.01,53.77,53.98,355800.0,43.1652,43.2934,43.101,43.2694,355800.0
2013-03-05 12:20:00,53.98,54.14,53.93,54.12,139500.0,43.2694,43.3976,43.2293,43.3816,139500.0
2013-03-05 12:30:00,54.11,54.12,53.99,54.0,132200.0,43.3736,43.3816,43.2774,43.2854,132200.0
2013-03-05 12:40:00,54.01,54.02,53.98,54.02,86200.0,43.2934,43.3014,43.2694,43.3014,86200.0
2013-03-05 12:50:00,54.02,54.03,53.98,54.02,192700.0,43.3014,43.3095,43.2694,43.3014,192700.0
2013-03-05 13:00:00,54.03,54.1,53.98,54.0,184500.0,43.3095,43.3656,43.2694,43.2854,184500.0
2013-03-05 13:10:00,53.99,54.06,53.96,54.05,182600.0,43.2774,43.3335,43.2533,43.3255,182600.0
2013-03-05 13:20:00,54.05,54.19,54.04,54.19,148300.0,43.3255,43.4377,43.3175,43.4377,148300.0
2013-03-05 13:30:00,54.19,54.19,54.07,54.09,112300.0,43.4377,43.4377,43.3415,43.3575,112300.0
2013-03-05 13:40:00,54.09,54.09,54.03,54.05,116800.0,43.3575,43.3575,43.3095,43.3255,116800.0
2013-03-05 13:50:00,54.05,54.15,53.93,54.1,445700.0,43.3255,43.4056,43.2293,43.3656,445700.0
2013-03-05 14:00:00,54.1,54.1,53.99,54.0,105400.0,43.3656,43.3656,43.2774,43.2854,105400.0
2013-03-05 14:10:00,54.0,54.02,53.93,53.93,82600.0,43.2854,43.3014,43.2293,43.2293,82600.0
2013-03-05 14:20:00,53.93,53.95,53.8,53.83,124100.0,43.2293,43.2453,43.1251,43.1491,124100.0
2013-03-05 14:30:00,53.84,53.85,53.77,53.81,301400.0,43.1571,43.1652,43.101,43.1331,301400.0
2013-03-05 14:40:00,53.81,53.93,53.8,53.91,173300.0,43.1331,43.2293,43.1251,43.2133,173300.0
2013-03-05 14:50:00,53.91,53.92,53.84,53.91,263200.0,43.2133,43.2213,43.1571,43.2133,263200.0
2013-03-05 15:00:00,53.91,54.0,53.89,53.99,257900.0,43.2133,43.2854,43.1972,43.2774,257900.0
2013-03-05 15:10:00,53.98,54.03,53.97,53.97,213300.0,43.2694,43.3095,43.2614,43.2614,213300.0
2013-03-05 15:20:00,53.97,54.01,53.96,54.01,267400.0,43.2614,43.2934,43.2533,43.2934,267400.0
2013-03-05 15:30:00,54.0,54.02,53.87,53.91,249400.0,43.2854,43.3014,43.1812,43.2133,249400.0
2013-03-05 15:40:00,53.91,54.01,53.9,53.92,229600.0,43.2133,43.2934,43.2052,43.2213,229600.0
2013-03-05 15:50:00,53.92,53.94,53.87,53.94,368200.0,43.2213,43.2373,43.1812,43.2373,368200.0
2013-03-06 09:30:00,54.29,54.35,54.06,54.07,327100.0,43.5179,43.566,43.3335,43.3415,327100.0
2013-03-06 09:40:00,54.07,54.2,53.98,54.07,145400.0,43.3415,43.4457,43.2694,43.3415,145400.0
2013-03-06 09:50:00,54.07,54.1,53.95,53.98,156400.0,43.3415,43.3656,43.2453,43.2694,156400.0
2013-03-06 10:00:00,53.95,54.12,53.95,54.03,210700.0,43.2453,43.3816,43.2453,43.3095,210700.0
2013-03-06 10:10:00,54.03,54.24,54.02,54.2,280500.0,43.3095,43.4778,43.3014,43.4457,280500.0
2013-03-06 10:20:00,54.2,54.27,54.17,54.24,142300.0,43.4457,43.5018,43.4217,43.4778,142300.0
2013-03-06 10:30:00,54.23,54.31,54.12,54.12,169800.0,43.4698,43.5339,43.3816,43.3816,169800.0
2013-03-06 10:40:00,54.12,54.13,54.06,54.08,117300.0,43.3816,43.3896,43.3335,43.3495,117300.0
2013-03-06 10:50:00,54.09,54.18,54.04,54.13,114200.0,43.3575,43.4297,43.3175,43.3896,114200.0
2013-03-06 11:00:00,54.13,54.17,54.08,54.12,92200.0,43.3896,43.4217,43.3495,43.3816,92200.0
2013-03-06 11:10:00,54.12,54.16,54.08,54.13,71200.0,43.3816,43.4137,43.3495,43.3896,71200.0
2013-03-06 11:20:00,54.13,54.15,54.08,54.11,89900.0,43.3896,43.4056,43.3495,43.3736,89900.0
2013-03-06 11:30:00,54.1,54.15,54.08,54.13,81700.0,43.3656,43.4056,43.3495,43.3896,81700.0
2013-03-06 11:40:00,54.13,54.16,54.09,54.1,74000.0,43.3896,43.4137,43.3575,43.3656,74000.0
2013-03-06 11:50:00,54.1,54.19,54.08,54.15,142300.0,43.3656,43.4377,43.3495,43.4056,142300.0
2013-03-06 12:00:00,54.15,54.19,54.1,54.11,112600.0,43.4056,43.4377,43.3656,43.3736,112600.0
2013-03-06 12:10:00,54.12,54.21,54.11,54.2,77000.0,43.3816,43.4537,43.3736,43.4457,77000.0
2013-03-06 12:20:00,54.2,54.23,54.11,54.12,67200.0,43.4457,43.4698,43.3736,43.3816,67200.0
2013-03-06 12:30:00,54.11,54.19,54.11,54.17,56300.0,43.3736,43.4377,43.3736,43.4217,56300.0
2013-03-06 12:40:00,54.16,54.27,54.16,54.27,100300.0,43.4137,43.5018,43.4137,43.5018,100300.0
2013-03-06 12:50:00,54.26,54.3,54.23,54.29,185000.0,43.4938,43.5259,43.4698,43.5179,185000.0
2013-03-06 13:00:00,54.3,54.43,54.27,54.35,114800.0,43.5259,43.6301,43.5018,43.566,114800.0
2013-03-06 13:10:00,54.35,54.5,54.34,54.46,90500.0,43.566,43.6862,43.5579,43.6541,90500.0
2013-03-06 13:20:00,54.45,54.46,54.32,54.38,43400.0,43.6461,43.6541,43.5419,43.59,43400.0
2013-03-06 13:30:00,54.38,54.38,54.33,54.37,100400.0,43.59,43.59,43.5499,43.582,100400.0
2013-03-06 13:40:00,54.37,54.45,54.36,54.39,88800.0,43.582,43.6461,43.574,43.598,88800.0
2013-03-06 13:50:00,54.38,54.41,54.32,54.4,140800.0,43.59,43.6141,43.5419,43.606,140800.0
2013-03-06 14:00:00,54.4,54.44,54.39,54.4,119600.0,43.606,43.6381,43.598,43.606,119600.0
2013-03-06 14:10:00,54.4,54.45,54.28,54.35,210400.0,43.606,43.6461,43.5098,43.566,210400.0
2013-03-06 14:20:00,54.34,54.41,54.33,54.4,145500.0,43.5579,43.6141,43.5499,43.606,145500.0
2013-03-06 14:30:00,54.39,54.45,54.36,54.41,122700.0,43.598,43.6461,43.574,43.6141,122700.0
2013-03-06 14:40:00,54.42,54.6,54.41,54.58,208900.0,43.6221,43.7664,43.6141,43.7503,208900.0
2013-03-06 14:50:00,54.58,54.59,54.46,54.5,154200.0,43.7503,43.7583,43.6541,43.6862,154200.0
2013-03-06 15:00:00,54.49,54.5,54.41,54.44,145300.0,43.6782,43.6862,43.6141,43.6381,145300.0
2013-03-06 15:10:00,54.43,54.51,54.4,54.41,157100.0,43.6301,43.6942,43.606,43.6141,157100.0
2013-03-06 15:20:00,54.41,54.41,54.23,54.24,160900.0,43.6141,43.6141,43.4698,43.4778,160900.0
2013-03-06 15:30:00,54.25,54.36,54.25,54.34,250600.0,43.4858,43.574,43.4858,43.5579,250600.0
2013-03-06 15:40:00,54.33,54.35,54.22,54.22,302900.0,43.5499,43.566,43.4618,43.4618,302900.0
2013-03-06 15:50:00,54.22,54.34,54.22,54.3,396900.0,43.4618,43.5579,43.4618,43.5259,396900.0
2013-03-07 09:30:00,54.36,54.71,54.3,54.36,212300.0,43.574,43.8545,43.5259,43.574,212300.0
2013-03-07 09:40:00,54.35,54.65,54.33,54.55,96800.0,43.566,43.8064,43.5499,43.7263,96800.0
2013-03-07 09:50:00,54.55,54.56,54.42,54.45,133600.0,43.7263,43.7343,43.6221,43.6461,133600.0
2013-03-07 10:00:00,54.44,54.5,54.39,54.39,167000.0,43.6381,43.6862,43.598,43.598,167000.0
2013-03-07 10:10:00,54.4,54.4,54.21,54.32,162800.0,43.606,43.606,43.4537,43.5419,162800.0
2013-03-07 10:20:00,54.32,54.36,54.28,54.3,151600.0,43.5419,43.574,43.5098,43.5259,151600.0
2013-03-07 10:30:00,54.3,54.31,54.17,54.19,127000.0,43.5259,43.5339,43.4217,43.4377,127000.0
2013-03-07 10:40:00,54.18,54.28,54.18,54.25,263400.0,43.4297,43.5098,43.4297,43.4858,263400.0
2013-03-07 10:50:00,54.25,54.25,54.05,54.15,179400.0,43.4858,43.4858,43.3255,43.4056,179400.0
2013-03-07 11:00:00,54.16,54.32,54.15,54.25,119900.0,43.4137,43.5419,43.4056,43.4858,119900.0
2013-03-07 11:10:00,54.25,54.37,54.24,54.33,104000.0,43.4858,43.582,43.4778,43.5499,104000.0
2013-03-07 11:20:00,54.33,54.34,54.07,54.08,108600.0,43.5499,43.5579,43.3415,43.3495,108600.0
2013-03-07 11:30:00,54.08,54.2,54.08,54.18,57600.0,43.3495,43.4457,43.3495,43.4297,57600.0
2013-03-07 11:40:00,54.18,54.21,54.14,54.17,61100.0,43.4297,43.4537,43.3976,43.4217,61100.0
2013-03-07 11:50:00,54.18,54.26,54.17,54.24,98300.0,43.4297,43.4938,43.4217,43.4778,98300.0
2013-03-07 12:00:00,54.25,54.27,54.19,54.19,69000.0,43.4858,43.5018,43.4377,43.4377,69000.0
2013-03-07 12:10:00,54.18,54.21,54.11,54.12,50500.0,43.4297,43.4537,43.3736,43.3816,50500.0
2013-03-07 12:20:00,54.12,54.15,54.07,54.09,50900.0,43.3816,43.4056,43.3415,43.3575,50900.0
2013-03-07 12:30:00,54.09,54.14,54.08,54.08,46600.0,43.3575,43.3976,43.3495,43.3495,46600.0
2013-03-07 12:40:00,54.07,54.12,54.04,54.11,71900.0,43.3415,43.3816,43.3175,43.3736,71900.0
2013-03-07 12:50:00,54.11,54.14,54.04,54.05,72200.0,43.3736,43.3976,43.3175,43.3255,72200.0
2013-03-07 13:00:00,54.05,54.1,54.03,54.05,60400.0,43.3255,43.3656,43.3095,43.3255,60400.0
2013-03-07 13:10:00,54.05,54.1,54.04,54.09,76700.0,43.3255,43.3656,43.3175,43.3575,76700.0
2013-03-07 13:20:00,54.08,54.1,54.07,54.09,71100.0,43.3495,43.3656,43.3415,43.3575,71100.0
2013-03-07 13:30:00,54.08,54.1,54.06,54.07,98500.0,43.3495,43.3656,43.3335,43.3415,98500.0
2013-03-07 13:40:00,54.08,54.11,54.07,54.11,94400.0,43.3495,43.3736,43.3415,43.3736,94400.0
2013-03-07 13:50:00,54.11,54.15,54.09,54.13,63600.0,43.3736,43.4056,43.3575,43.3896,63600.0
2013-03-07 14:00:00,54.13,54.13,54.09,54.1,80200.0,43.3896,43.3896,43.3575,43.3656,80200.0
2013-03-07 14:10:00,54.11,54.13,54.09,54.12,54600.0,43.3736,43.3896,43.3575,43.3816,54600.0
2013-03-07 14:20:00,54.12,54.15,54.1,54.11,54300.0,43.3816,43.4056,43.3656,43.3736,54300.0
2013-03-07 14:30:00,54.12,54.23,54.11,54.19,105900.0,43.3816,43.4698,43.3736,43.4377,105900.0
2013-03-07 14:40:00,54.19,54.19,54.1,54.18,77500.0,43.4377,43.4377,43.3656,43.4297,77500.0
2013-03-07 14:50:00,54.17,54.18,54.1,54.11,64100.0,43.4217,43.4297,43.3656,43.3736,64100.0
2013-03-07 15:00:00,54.11,54.19,54.11,54.16,83100.0,43.3736,43.4377,43.3736,43.4137,83100.0
2013-03-07 15:10:00,54.17,54.32,54.16,54.31,145600.0,43.4217,43.5419,43.4137,43.5339,145600.0
2013-03-07 15:20:00,54.31,54.31,54.2,54.25,149700.0,43.5339,43.5339,43.4457,43.4858,149700.0
2013-03-07 15:30:00,54.23,54.36,54.23,54.35,141200.0,43.4698,43.574,43.4698,43.566,141200.0
2013-03-07 15:40:00,54.36,54.36,54.23,54.26,133100.0,43.574,43.574,43.4698,43.4938,133100.0
2013-03-07 15:50:00,54.25,54.45,54.23,54.43,664600.0,43.4858,43.6461,43.4698,43.6301,664600.0
2013-03-08 09:30:00,54.8,54.84,54.25,54.29,217900.0,43.9267,43.9587,43.4858,43.5179,217900.0
2013-03-08 09:40:00,54.29,54.29,53.74,53.83,248800.0,43.5179,43.5179,43.077,43.1491,248800.0
2013-03-08 09:50:00,53.83,53.88,53.66,53.86,277600.0,43.1491,43.1892,43.0129,43.1732,277600.0
2013-03-08 10:00:00,53.86,53.87,53.65,53.82,100600.0,43.1732,43.1812,43.0048,43.1411,100600.0
2013-03-08 10:10:00,53.83,53.83,53.59,53.72,153600.0,43.1491,43.1491,42.9568,43.061,153600.0
2013-03-08 10:20:00,53.72,53.9,53.71,53.84,133300.0,43.061,43.2052,43.0529,43.1571,133300.0
2013-03-08 10:30:00,53.84,53.99,53.75,53.99,87500.0,43.1571,43.2774,43.085,43.2774,87500.0
2013-03-08 10:40:00,53.99,54.01,53.81,53.9,90200.0,43.2774,43.2934,43.1331,43.2052,90200.0
2013-03-08 10:50:00,53.9,53.92,53.79,53.89,37800.0,43.2052,43.2213,43.1171,43.1972,37800.0
2013-03-08 11:00:00,53.9,54.04,53.87,54.01,80400.0,43.2052,43.3175,43.1812,43.2934,80400.0
2013-03-08 11:10:00,54.03,54.15,54.01,54.04,104200.0,43.3095,43.4056,43.2934,43.3175,104200.0
2013-03-08 11:20:00,54.04,54.11,54.04,54.07,37600.0,43.3175,43.3736,43.3175,43.3415,37600.0
2013-03-08 11:30:00,54.07,54.1,54.04,54.08,66900.0,43.3415,43.3656,43.3175,43.3495,66900.0
2013-03-08 11:40:00,54.08,54.12,54.04,54.07,42800.0,43.3495,43.3816,43.3175,43.3415,42800.0
2013-03-08 11:50:00,54.07,54.11,54.04,54.1,35000.0,43.3415,43.3736,43.3175,43.3656,35000.0
2013-03-08 12:00:00,54.1,54.11,54.05,54.07,37800.0,43.3656,43.3736,43.3255,43.3415,37800.0
2013-03-08 12:10:00,54.08,54.12,54.04,54.11,113000.0,43.3495,43.3816,43.3175,43.3736,113000.0
2013-03-08 12:20:00,54.12,54.16,54.1,54.15,52800.0,43.3816,43.4137,43.3656,43.4056,52800.0
2013-03-08 12:30:00,54.15,54.17,54.06,54.07,33200.0,43.4056,43.4217,43.3335,43.3415,33200.0
2013-03-08 12:40:00,54.08,54.24,54.06,54.21,105800.0,43.3495,43.4778,43.3335,43.4537,105800.0
2013-03-08 12:50:00,54.2,54.2,54.08,54.09,69800.0,43.4457,43.4457,43.3495,43.3575,69800.0
2013-03-08 13:00:00,54.09,54.12,54.07,54.1,56300.0,43.3575,43.3816,43.3415,43.3656,56300.0
2013-03-08 13:10:00,54.1,54.13,54.09,54.11,50300.0,43.3656,43.3896,43.3575,43.3736,50300.0
2013-03-08 13:20:00,54.11,54.19,54.11,54.17,53000.0,43.3736,43.4377,43.3736,43.4217,53000.0
2013-03-08 13:30:00,54.18,54.22,54.14,54.2,48800.0,43.4297,43.4618,43.3976,43.4457,48800.0
2013-03-08 13:40:00,54.2,54.22,54.15,54.21,58700.0,43.4457,43.4618,43.4056,43.4537,58700.0
2013-03-08 13:50:00,54.21,54.21,54.12,54.17,83500.0,43.4537,43.4537,43.3816,43.4217,83500.0
2013-03-08 14:00:00,54.16,54.3,54.14,54.3,96000.0,43.4137,43.5259,43.3976,43.5259,96000.0
2013-03-08 14:10:00,54.3,54.36,54.23,54.23,104200.0,43.5259,43.574,43.4698,43.4698,104200.0
2013-03-08 14:20:00,54.23,54.39,54.23,54.39,65400.0,43.4698,43.598,43.4698,43.598,65400.0
2013-03-08 14:30:00,54.39,54.4,54.25,54.28,78900.0,43.598,43.606,43.4858,43.5098,78900.0
2013-03-08 14:40:00,54.29,54.38,54.2,54.2,126800.0,43.5179,43.59,43.4457,43.4457,126800.0
2013-03-08 14:50:00,54.2,54.23,54.16,54.18,59400.0,43.4457,43.4698,43.4137,43.4297,59400.0
2013-03-08 15:00:00,54.18,54.26,54.15,54.19,89500.0,43.4297,43.4938,43.4056,43.4377,89500.0
2013-03-08 15:10:00,54.19,54.23,54.17,54.22,79300.0,43.4377,43.4698,43.4217,43.4618,79300.0
2013-03-08 15:20:00,54.21,54.23,54.16,54.2,115700.0,43.4537,43.4698,43.4137,43.4457,115700.0
2013-03-08 15:30:00,54.2,54.24,54.17,54.21,125800.0,43.4457,43.4778,43.4217,43.4537,125800.0
2013-03-08 15:40:00,54.2,54.27,54.17,54.25,164300.0,43.4457,43.5018,43.4217,43.4858,164300.0
2013-03-08 15:50:00,54.25,54.26,54.16,54.19,261300.0,43.4858,43.4938,43.4137,43.4377,261300.0
2013-03-11 09:30:00,54.26,54.32,53.93,53.96,124400.0,43.4938,43.5419,43.2293,43.2533,124400.0
2013-03-11 09:40:00,53.97,54.05,53.84,54.02,64900.0,43.2614,43.3255,43.1571,43.3014,64900.0
2013-03-11 09:50:00,54.01,54.1,53.99,54.09,44400.0,43.2934,43.3656,43.2774,43.3575,44400.0
2013-03-11 10:00:00,54.11,54.14,53.94,54.01,60400.0,43.3736,43.3976,43.2373,43.2934,60400.0
2013-03-11 10:10:00,54.0,54.21,53.96,54.19,77500.0,43.2854,43.4537,43.2533,43.4377,77500.0
2013-03-11 10:20:00,54.2,54.2,54.01,54.03,67200.0,43.4457,43.4457,43.2934,43.3095,67200.0
2013-03-11 10:30:00,54.04,54.24,54.04,54.2,50800.0,43.3175,43.4778,43.3175,43.4457,50800.0
2013-03-11 10:40:00,54.2,54.23,54.12,54.18,49900.0,43.4457,43.4698,43.3816,43.4297,49900.0
2013-03-11 10:50:00,54.18,54.2,54.05,54.09,86700.0,43.4297,43.4457,43.3255,43.3575,86700.0
2013-03-11 11:00:00,54.09,54.12,54.04,54.11,65500.0,43.3575,43.3816,43.3175,43.3736,65500.0
2013-03-11 11:10:00,54.12,54.23,54.09,54.14,134200.0,43.3816,43.4698,43.3575,43.3976,134200.0
2013-03-11 11:20:00,54.15,54.15,53.94,53.99,102600.0,43.4056,43.4056,43.2373,43.2774,102600.0
2013-03-11 11:30:00,53.98,54.17,53.98,54.14,39300.0,43.2694,43.4217,43.2694,43.3976,39300.0
2013-03-11 11:40:00,54.13,54.28,54.13,54.28,70000.0,43.3896,43.5098,43.3896,43.5098,70000.0
2013-03-11 11:50:00,54.28,54.45,54.28,54.45,86900.0,43.5098,43.6461,43.5098,43.6461,86900.0
2013-03-11 12:00:00,54.45,54.48,54.36,54.44,121500.0,43.6461,43.6702,43.574,43.6381,121500.0
2013-03-11 12:10:00,54.45,54.6,54.44,54.59,67600.0,43.6461,43.7664,43.6381,43.7583,67600.0
2013-03-11 12:20:00,54.59,54.64,54.58,54.62,96700.0,43.7583,43.7984,43.7503,43.7824,96700.0
2013-03-11 12:30:00,54.62,54.68,54.6,54.65,67000.0,43.7824,43.8305,43.7664,43.8064,67000.0
2013-03-11 12:40:00,54.65,54.73,54.65,54.69,96000.0,43.8064,43.8706,43.8064,43.8385,96000.0
2013-03-11 12:50:00,54.68,54.69,54.57,54.63,56700.0,43.8305,43.8385,43.7423,43.7904,56700.0
2013-03-11 13:00:00,54.64,54.8,54.63,54.8,107000.0,43.7984,43.9267,43.7904,43.9267,107000.0
2013-03-11 13:10:00,54.79,54.85,54.76,54.81,71100.0,43.9187,43.9667,43.8946,43.9347,71100.0
2013-03-11 13:20:00,54.8,54.82,54.72,54.72,48300.0,43.9267,43.9427,43.8625,43.8625,48300.0
2013-03-11 13:30:00,54.71,54.75,54.69,54.75,60700.0,43.8545,43.8866,43.8385,43.8866,60700.0
2013-03-11 13:40:00,54.75,54.77,54.7,54.74,54800.0,43.8866,43.9026,43.8465,43.8786,54800.0
2013-03-11 13:50:00,54.74,54.76,54.7,54.73,57300.0,43.8786,43.8946,43.8465,43.8706,57300.0
2013-03-11 14:00:00,54.74,54.88,54.71,54.86,65800.0,43.8786,43.9908,43.8545,43.9748,65800.0
2013-03-11 14:10:00,54.86,54.92,54.84,54.9,118800.0,43.9748,44.0229,43.9587,44.0068,118800.0
2013-03-11 14:20:00,54.9,54.91,54.84,54.85,79000.0,44.0068,44.0148,43.9587,43.9667,79000.0
2013-03-11 14:30:00,54.85,54.92,54.83,54.9,130300.0,43.9667,44.0229,43.9507,44.0068,130300.0
2013-03-11 14:40:00,54.9,54.96,54.9,54.9,98300.0,44.0068,44.0549,44.0068,44.0068,98300.0
2013-03-11 14:50:00,54.9,54.93,54.88,54.91,63100.0,44.0068,44.0309,43.9908,44.0148,63100.0
2013-03-11 15:00:00,54.91,54.95,54.86,54.91,108900.0,44.0148,44.0469,43.9748,44.0148,108900.0
2013-03-11 15:10:00,54.91,54.94,54.88,54.91,103100.0,44.0148,44.0389,43.9908,44.0148,103100.0
2013-03-11 15:20:00,54.91,54.94,54.89,54.91,120700.0,44.0148,44.0389,43.9988,44.0148,120700.0
2013-03-11 15:30:00,54.91,54.91,54.89,54.9,175300.0,44.0148,44.0148,43.9988,44.0068,175300.0
2013-03-11 15:40:00,54.9,54.95,54.89,54.9,181300.0,44.0068,44.0469,43.9988,44.0068,181300.0
2013-03-11 15:50:00,54.9,55.02,54.88,55.0,504400.0,44.0068,44.103,43.9908,44.087,504400.0
2013-03-12 09:30:00,55.0,55.23,54.91,55.12,108300.0,44.087,44.2713,44.0148,44.1832,108300.0
2013-03-12 09:40:00,55.13,55.2,54.77,54.81,206800.0,44.1912,44.2473,43.9026,43.9347,206800.0
2013-03-12 09:50:00,54.82,54.88,54.68,54.72,207900.0,43.9427,43.9908,43.8305,43.8625,207900.0
2013-03-12 10:00:00,54.72,54.94,54.7,54.94,278500.0,43.8625,44.0389,43.8465,44.0389,278500.0
2013-03-12 10:10:00,54.93,55.07,54.9,55.02,227400.0,44.0309,44.1431,44.0068,44.103,227400.0
2013-03-12 10:20:00,55.0,55.09,54.99,54.99,208400.0,44.087,44.1591,44.079,44.079,208400.0
2013-03-12 10:30:00,54.99,55.03,54.9,55.02,83300.0,44.079,44.111,44.0068,44.103,83300.0
2013-03-12 10:40:00,55.02,55.12,54.92,54.92,93000.0,44.103,44.1832,44.0229,44.0229,93000.0
2013-03-12 10:50:00,54.92,54.96,54.81,54.96,104900.0,44.0229,44.0549,43.9347,44.0549,104900.0
2013-03-12 11:00:00,54.96,54.96,54.82,54.83,158800.0,44.0549,44.0549,43.9427,43.9507,158800.0
2013-03-12 11:10:00,54.83,54.87,54.48,54.57,187700.0,43.9507,43.9828,43.6702,43.7423,187700.0
2013-03-12 11:20:00,54.57,54.69,54.54,54.66,117400.0,43.7423,43.8385,43.7183,43.8144,117400.0
2013-03-12 11:30:00,54.66,54.7,54.54,54.66,156800.0,43.8144,43.8465,43.7183,43.8144,156800.0
2013-03-12 11:40:00,54.66,54.77,54.63,54.7,124800.0,43.8144,43.9026,43.7904,43.8465,124800.0
2013-03-12 11:50:00,54.7,54.84,54.64,54.84,132000.0,43.8465,43.9587,43.7984,43.9587,132000.0
2013-03-12 12:00:00,54.84,54.88,54.75,54.8,133100.0,43.9587,43.9908,43.8866,43.9267,133100.0
2013-03-12 12:10:00,54.8,54.85,54.77,54.78,42900.0,43.9267,43.9667,43.9026,43.9106,42900.0
2013-03-12 12:20:00,54.77,54.77,54.58,54.64,81700.0,43.9026,43.9026,43.7503,43.7984,81700.0
2013-03-12 12:30:00,54.66,54.71,54.63,54.68,62000.0,43.8144,43.8545,43.7904,43.8305,62000.0
2013-03-12 12:40:00,54.68,54.76,54.61,54.67,99100.0,43.8305,43.8946,43.7744,43.8225,99100.0
2013-03-12 12:50:00,54.68,54.78,54.68,54.72,65800.0,43.8305,43.9106,43.8305,43.8625,65800.0
2013-03-12 13:00:00,54.72,54.76,54.71,54.71,56900.0,43.8625,43.8946,43.8545,43.8545,56900.0
2013-03-12 13:10:00,54.71,54.8,54.7,54.74,55800.0,43.8545,43.9267,43.8465,43.8786,55800.0
2013-03-12 13:20:00,54.74,54.78,54.66,54.66,49600.0,43.8786,43.9106,43.8144,43.8144,49600.0
2013-03-12 13:30:00,54.66,54.67,54.61,54.62,60100.0,43.8144,43.8225,43.7744,43.7824,60100.0
2013-03-12 13:40:00,54.62,54.65,54.49,54.5,84500.0,43.7824,43.8064,43.6782,43.6862,84500.0
2013-03-12 13:50:00,54.5,54.62,54.44,54.62,87300.0,43.6862,43.7824,43.6381,43.7824,87300.0
2013-03-12 14:00:00,54.61,54.66,54.59,54.65,126800.0,43.7744,43.8144,43.7583,43.8064,126800.0
2013-03-12 14:10:00,54.66,54.78,54.6,54.78,87400.0,43.8144,43.9106,43.7664,43.9106,87400.0
2013-03-12 14:20:00,54.78,54.79,54.7,54.76,86400.0,43.9106,43.9187,43.8465,43.8946,86400.0
2013-03-12 14:30:00,54.76,54.77,54.63,54.76,149300.0,43.8946,43.9026,43.7904,43.8946,149300.0
2013-03-12 14:40:00,54.76,54.76,54.67,54.69,71200.0,43.8946,43.8946,43.8225,43.8385,71200.0
2013-03-12 14:50:00,54.7,54.78,54.59,54.6,80700.0,43.8465,43.9106,43.7583,43.7664,80700.0
2013-03-12 15:00:00,54.59,54.71,54.59,54.71,158600.0,43.7583,43.8545,43.7583,43.8545,158600.0
2013-03-12 15:10:00,54.71,54.79,54.67,54.72,121900.0,43.8545,43.9187,43.8225,43.8625,121900.0
2013-03-12 15:20:00,54.72,54.74,54.65,54.72,109000.0,43.8625,43.8786,43.8064,43.8625,109000.0
2013-03-12 15:30:00,54.73,54.77,54.65,54.72,150500.0,43.8706,43.9026,43.8064,43.8625,150500.0
2013-03-12 15:40:00,54.72,54.74,54.64,54.66,171500.0,43.8625,43.8786,43.7984,43.8144,171500.0
2013-03-12 15:50:00,54.66,54.68,54.57,54.57,415400.0,43.8144,43.8305,43.7423,43.7423,415400.0
2013-03-13 09:30:00,54.62,54.67,54.54,54.62,52300.0,43.7824,43.8225,43.7183,43.7824,52300.0
2013-03-13 09:40:00,54.6,54.73,54.53,54.73,87400.0,43.7664,43.8706,43.7102,43.8706,87400.0
2013-03-13 09:50:00,54.72,55.12,54.66,55.08,171100.0,43.8625,44.1832,43.8144,44.1511,171100.0
2013-03-13 10:00:00,55.11,55.12,54.71,54.77,160900.0,44.1752,44.1832,43.8545,43.9026,160900.0
2013-03-13 10:10:00,54.75,54.8,54.62,54.63,82300.0,43.8866,43.9267,43.7824,43.7904,82300.0
2013-03-13 10:20:00,54.63,54.87,54.62,54.76,156000.0,43.7904,43.9828,43.7824,43.8946,156000.0
2013-03-13 10:30:00,54.76,54.83,54.6,54.71,116700.0,43.8946,43.9507,43.7664,43.8545,116700.0
2013-03-13 10:40:00,54.71,54.76,54.63,54.64,84100.0,43.8545,43.8946,43.7904,43.7984,84100.0
2013-03-13 10:50:00,54.64,54.73,54.63,54.72,78100.0,43.7984,43.8706,43.7904,43.8625,78100.0
2013-03-13 11:00:00,54.72,54.74,54.67,54.68,72100.0,43.8625,43.8786,43.8225,43.8305,72100.0
2013-03-13 11:10:00,54.68,54.82,54.68,54.81,57600.0,43.8305,43.9427,43.8305,43.9347,57600.0
2013-03-13 11:20:00,54.81,54.86,54.75,54.79,73500.0,43.9347,43.9748,43.8866,43.9187,73500.0
2013-03-13 11:30:00,54.79,54.8,54.75,54.78,47000.0,43.9187,43.9267,43.8866,43.9106,47000.0
2013-03-13 11:40:00,54.77,54.8,54.75,54.76,51200.0,43.9026,43.9267,43.8866,43.8946,51200.0
2013-03-13 11:50:00,54.76,54.77,54.75,54.75,57200.0,43.8946,43.9026,43.8866,43.8866,57200.0
2013-03-13 12:00:00,54.76,54.88,54.75,54.86,41500.0,43.8946,43.9908,43.8866,43.9748,41500.0
2013-03-13 12:10:00,54.86,54.9,54.84,54.88,28400.0,43.9748,44.0068,43.9587,43.9908,28400.0
2013-03-13 12:20:00,54.89,54.92,54.88,54.91,35900.0,43.9988,44.0229,43.9908,44.0148,35900.0
2013-03-13 12:30:00,54.9,54.95,54.88,54.94,35400.0,44.0068,44.0469,43.9908,44.0389,35400.0
2013-03-13 12:40:00,54.95,54.96,54.8,54.85,48100.0,44.0469,44.0549,43.9267,43.9667,48100.0
2013-03-13 12:50:00,54.85,54.89,54.81,54.86,37900.0,43.9667,43.9988,43.9347,43.9748,37900.0
2013-03-13 13:00:00,54.87,54.89,54.75,54.77,42500.0,43.9828,43.9988,43.8866,43.9026,42500.0
2013-03-13 13:10:00,54.77,54.8,54.75,54.78,66100.0,43.9026,43.9267,43.8866,43.9106,66100.0
2013-03-13 13:20:00,54.78,54.84,54.78,54.83,18900.0,43.9106,43.9587,43.9106,43.9507,18900.0
2013-03-13 13:30:00,54.83,54.85,54.8,54.83,35900.0,43.9507,43.9667,43.9267,43.9507,35900.0
2013-03-13 13:40:00,54.83,54.87,54.8,54.84,35600.0,43.9507,43.9828,43.9267,43.9587,35600.0
2013-03-13 13:50:00,54.85,54.89,54.83,54.86,37400.0,43.9667,43.9988,43.9507,43.9748,37400.0
2013-03-13 14:00:00,54.84,54.89,54.84,54.88,23400.0,43.9587,43.9988,43.9587,43.9908,23400.0
2013-03-13 14:10:00,54.88,54.9,54.86,54.87,34100.0,43.9908,44.0068,43.9748,43.9828,34100.0
2013-03-13 14:20:00,54.87,54.89,54.82,54.87,60500.0,43.9828,43.9988,43.9427,43.9828,60500.0
2013-03-13 14:30:00,54.87,54.9,54.81,54.84,48100.0,43.9828,44.0068,43.9347,43.9587,48100.0
2013-03-13 14:40:00,54.84,54.85,54.79,54.81,78900.0,43.9587,43.9667,43.9187,43.9347,78900.0
2013-03-13 14:50:00,54.81,54.86,54.79,54.81,37600.0,43.9347,43.9748,43.9187,43.9347,37600.0
2013-03-13 15:00:00,54.8,54.85,54.71,54.72,88200.0,43.9267,43.9667,43.8545,43.8625,88200.0
2013-03-13 15:10:00,54.72,54.73,54.62,54.68,96800.0,43.8625,43.8706,43.7824,43.8305,96800.0
2013-03-13 15:20:00,54.69,54.7,54.64,54.65,57500.0,43.8385,43.8465,43.7984,43.8064,57500.0
2013-03-13 15:30:00,54.64,54.74,54.64,54.73,80000.0,43.7984,43.8786,43.7984,43.8706,80000.0
2013-03-13 15:40:00,54.73,54.73,54.63,54.7,133200.0,43.8706,43.8706,43.7904,43.8465,133200.0
2013-03-13 15:50:00,54.7,54.71,54.59,54.62,356400.0,43.8465,43.8545,43.7583,43.7824,356400.0
2013-03-14 09:30:00,54.82,55.04,54.63,54.9,92100.0,43.9427,44.119,43.7904,44.0068,92100.0
2013-03-14 09:40:00,54.86,54.89,54.76,54.84,60300.0,43.9748,43.9988,43.8946,43.9587,60300.0
2013-03-14 09:50:00,54.84,54.94,54.83,54.87,58500.0,43.9587,44.0389,43.9507,43.9828,58500.0
2013-03-14 10:00:00,54.87,54.88,54.63,54.67,58600.0,43.9828,43.9908,43.7904,43.8225,58600.0
2013-03-14 10:10:00,54.67,54.74,54.5,54.51,51900.0,43.8225,43.8786,43.6862,43.6942,51900.0
2013-03-14 10:20:00,54.51,54.56,54.38,54.56,50500.0,43.6942,43.7343,43.59,43.7343,50500.0
2013-03-14 10:30:00,54.55,54.57,54.48,54.5,54200.0,43.7263,43.7423,43.6702,43.6862,54200.0
2013-03-14 10:40:00,54.5,54.64,54.5,54.59,42700.0,43.6862,43.7984,43.6862,43.7583,42700.0
2013-03-14 10:50:00,54.6,54.67,54.56,54.6,32600.0,43.7664,43.8225,43.7343,43.7664,32600.0
2013-03-14 11:00:00,54.61,54.61,54.49,54.49,46300.0,43.7744,43.7744,43.6782,43.6782,46300.0
2013-03-14 11:10:00,54.5,54.56,54.39,54.4,74100.0,43.6862,43.7343,43.598,43.606,74100.0
2013-03-14 11:20:00,54.41,54.44,54.3,54.3,60500.0,43.6141,43.6381,43.5259,43.5259,60500.0
2013-03-14 11:30:00,54.31,54.46,54.26,54.42,286100.0,43.5339,43.6541,43.4938,43.6221,286100.0
2013-03-14 11:40:00,54.42,54.47,54.39,54.4,45500.0,43.6221,43.6621,43.598,43.606,45500.0
2013-03-14 11:50:00,54.39,54.51,54.37,54.49,359400.0,43.598,43.6942,43.582,43.6782,359400.0
2013-03-14 12:00:00,54.5,54.59,54.48,54.59,51400.0,43.6862,43.7583,43.6702,43.7583,51400.0
2013-03-14 12:10:00,54.58,54.59,54.52,54.55,42800.0,43.7503,43.7583,43.7022,43.7263,42800.0
2013-03-14 12:20:00,54.55,54.57,54.5,54.54,62400.0,43.7263,43.7423,43.6862,43.7183,62400.0
2013-03-14 12:30:00,54.55,54.58,54.54,54.57,21800.0,43.7263,43.7503,43.7183,43.7423,21800.0
2013-03-14 12:40:00,54.57,54.58,54.44,54.46,57100.0,43.7423,43.7503,43.6381,43.6541,57100.0
2013-03-14 12:50:00,54.46,54.46,54.4,54.41,41400.0,43.6541,43.6541,43.606,43.6141,41400.0
2013-03-14 13:00:00,54.4,54.44,54.4,54.4,71200.0,43.606,43.6381,43.606,43.606,71200.0
2013-03-14 13:10:00,54.4,54.43,54.35,54.43,63500.0,43.606,43.6301,43.566,43.6301,63500.0
2013-03-14 13:20:00,54.43,54.43,54.35,54.36,44500.0,43.6301,43.6301,43.566,43.574,44500.0
2013-03-14 13:30:00,54.36,54.4,54.32,54.39,40100.0,43.574,43.606,43.5419,43.598,40100.0
2013-03-14 13:40:00,54.39,54.43,54.35,54.42,45000.0,43.598,43.6301,43.566,43.6221,45000.0
2013-03-14 13:50:00,54.43,54.44,54.28,54.32,72600.0,43.6301,43.6381,43.5098,43.5419,72600.0
2013-03-14 14:00:00,54.33,54.34,54.29,54.32,50500.0,43.5499,43.5579,43.5179,43.5419,50500.0
2013-03-14 14:10:00,54.32,54.34,54.28,54.32,51900.0,43.5419,43.5579,43.5098,43.5419,51900.0
2013-03-14 14:20:00,54.32,54.32,54.23,54.24,84100.0,43.5419,43.5419,43.4698,43.4778,84100.0
2013-03-14 14:30:00,54.25,54.35,54.22,54.34,87800.0,43.4858,43.566,43.4618,43.5579,87800.0
2013-03-14 14:40:00,54.34,54.43,54.33,54.42,110400.0,43.5579,43.6301,43.5499,43.6221,110400.0
2013-03-14 14:50:00,54.41,54.57,54.39,54.57,83300.0,43.6141,43.7423,43.598,43.7423,83300.0
2013-03-14 15:00:00,54.57,54.65,54.55,54.58,105900.0,43.7423,43.8064,43.7263,43.7503,105900.0
2013-03-14 15:10:00,54.6,54.64,54.58,54.61,90300.0,43.7664,43.7984,43.7503,43.7744,90300.0
2013-03-14 15:20:00,54.6,54.65,54.58,54.61,152000.0,43.7664,43.8064,43.7503,43.7744,152000.0
2013-03-14 15:30:00,54.63,54.66,54.57,54.59,111600.0,43.7904,43.8144,43.7423,43.7583,111600.0
2013-03-14 15:40:00,54.59,54.62,54.57,54.58,150200.0,43.7583,43.7824,43.7423,43.7503,150200.0
2013-03-14 15:50:00,54.59,54.6,54.49,54.51,301500.0,43.7583,43.7664,43.6782,43.6942,301500.0
2013-03-15 09:30:00,54.76,55.22,54.52,54.7,1271100.0,43.8946,44.2633,43.7022,43.8465,1271100.0
2013-03-15 09:40:00,54.72,54.87,54.41,54.47,394600.0,43.8625,43.9828,43.6141,43.6621,394600.0
2013-03-15 09:50:00,54.47,54.64,54.37,54.6,204300.0,43.6621,43.7984,43.582,43.7664,204300.0
2013-03-15 10:00:00,54.57,54.64,54.46,54.56,118000.0,43.7423,43.7984,43.6541,43.7343,118000.0
2013-03-15 10:10:00,54.56,54.68,54.51,54.68,102800.0,43.7343,43.8305,43.6942,43.8305,102800.0
2013-03-15 10:20:00,54.7,54.89,54.7,54.8,147200.0,43.8465,43.9988,43.8465,43.9267,147200.0
2013-03-15 10:30:00,54.82,55.0,54.77,54.93,280400.0,43.9427,44.087,43.9026,44.0309,280400.0
2013-03-15 10:40:00,54.93,55.15,54.87,55.1,214900.0,44.0309,44.2072,43.9828,44.1671,214900.0
2013-03-15 10:50:00,55.1,55.12,54.94,55.01,208400.0,44.1671,44.1832,44.0389,44.095,208400.0
2013-03-15 11:00:00,55.01,55.04,54.93,54.95,199400.0,44.095,44.119,44.0309,44.0469,199400.0
2013-03-15 11:10:00,54.96,55.01,54.91,55.0,104100.0,44.0549,44.095,44.0148,44.087,104100.0
2013-03-15 11:20:00,54.98,55.08,54.97,55.05,65800.0,44.071,44.1511,44.0629,44.1271,65800.0
2013-03-15 11:30:00,55.05,55.11,55.0,55.11,119300.0,44.1271,44.1752,44.087,44.1752,119300.0
2013-03-15 11:40:00,55.1,55.12,55.07,55.11,102100.0,44.1671,44.1832,44.1431,44.1752,102100.0
2013-03-15 11:50:00,55.1,55.15,55.08,55.14,63400.0,44.1671,44.2072,44.1511,44.1992,63400.0
2013-03-15 12:00:00,55.14,55.19,55.06,55.17,94800.0,44.1992,44.2393,44.1351,44.2233,94800.0
2013-03-15 12:10:00,55.17,55.2,55.16,55.19,78300.0,44.2233,44.2473,44.2152,44.2393,78300.0
2013-03-15 12:20:00,55.19,55.2,55.17,55.18,113900.0,44.2393,44.2473,44.2233,44.2313,113900.0
2013-03-15 12:30:00,55.18,55.2,55.15,55.15,75200.0,44.2313,44.2473,44.2072,44.2072,75200.0
2013-03-15 12:40:00,55.16,55.19,55.1,55.1,82200.0,44.2152,44.2393,44.1671,44.1671,82200.0
2013-03-15 12:50:00,55.1,55.11,55.01,55.02,61900.0,44.1671,44.1752,44.095,44.103,61900.0
2013-03-15 13:00:00,55.02,55.03,54.99,55.01,126900.0,44.103,44.111,44.079,44.095,126900.0
2013-03-15 13:10:00,55.01,55.14,55.0,55.13,79800.0,44.095,44.1992,44.087,44.1912,79800.0
2013-03-15 13:20:00,55.13,55.22,55.12,55.2,135800.0,44.1912,44.2633,44.1832,44.2473,135800.0
2013-03-15 13:30:00,55.2,55.21,55.17,55.18,171500.0,44.2473,44.2553,44.2233,44.2313,171500.0
2013-03-15 13:40:00,55.19,55.2,55.17,55.18,95600.0,44.2393,44.2473,44.2233,44.2313,95600.0
2013-03-15 13:50:00,55.18,55.2,55.16,55.18,91300.0,44.2313,44.2473,44.2152,44.2313,91300.0
2013-03-15 14:00:00,55.17,55.19,55.12,55.13,87900.0,44.2233,44.2393,44.1832,44.1912,87900.0
2013-03-15 14:10:00,55.13,55.21,55.11,55.14,174100.0,44.1912,44.2553,44.1752,44.1992,174100.0
2013-03-15 14:20:00,55.14,55.2,55.09,55.09,130400.0,44.1992,44.2473,44.1591,44.1591,130400.0
2013-03-15 14:30:00,55.1,55.15,55.09,55.13,122300.0,44.1671,44.2072,44.1591,44.1912,122300.0
2013-03-15 14:40:00,55.13,55.2,55.13,55.18,173200.0,44.1912,44.2473,44.1912,44.2313,173200.0
2013-03-15 14:50:00,55.18,55.21,55.17,55.2,162900.0,44.2313,44.2553,44.2233,44.2473,162900.0
2013-03-15 15:00:00,55.2,55.21,55.18,55.2,109900.0,44.2473,44.2553,44.2313,44.2473,109900.0
2013-03-15 15:10:00,55.2,55.22,55.18,55.2,125800.0,44.2473,44.2633,44.2313,44.2473,125800.0
2013-03-15 15:20:00,55.19,55.22,55.18,55.2,188700.0,44.2393,44.2633,44.2313,44.2473,188700.0
2013-03-15 15:30:00,55.21,55.22,55.18,55.18,376000.0,44.2553,44.2633,44.2313,44.2313,376000.0
2013-03-15 15:40:00,55.19,55.22,55.17,55.2,332800.0,44.2393,44.2633,44.2233,44.2473,332800.0
2013-03-15 15:50:00,55.2,55.26,55.15,55.21,760000.0,44.2473,44.2954,44.2072,44.2553,760000.0
2013-03-18 09:30:00,54.53,54.58,54.4,54.51,105800.0,43.7102,43.7503,43.606,43.6942,105800.0
2013-03-18 09:40:00,54.51,54.53,54.4,54.48,91400.0,43.6942,43.7102,43.606,43.6702,91400.0
2013-03-18 09:50:00,54.46,54.57,54.25,54.56,96700.0,43.6541,43.7423,43.4858,43.7343,96700.0
2013-03-18 10:00:00,54.53,54.56,54.44,54.5,79500.0,43.7102,43.7343,43.6381,43.6862,79500.0
2013-03-18 10:10:00,54.5,54.62,54.5,54.55,97100.0,43.6862,43.7824,43.6862,43.7263,97100.0
2013-03-18 10:20:00,54.54,54.57,54.4,54.47,59600.0,43.7183,43.7423,43.606,43.6621,59600.0
2013-03-18 10:30:00,54.48,54.48,54.39,54.42,62400.0,43.6702,43.6702,43.598,43.6221,62400.0
2013-03-18 10:40:00,54.42,54.45,54.27,54.44,65400.0,43.6221,43.6461,43.5018,43.6381,65400.0
2013-03-18 10:50:00,54.44,54.46,54.33,54.34,44800.0,43.6381,43.6541,43.5499,43.5579,44800.0
2013-03-18 11:00:00,54.33,54.48,54.31,54.48,74500.0,43.5499,43.6702,43.5339,43.6702,74500.0
2013-03-18 11:10:00,54.48,54.53,54.41,54.47,63500.0,43.6702,43.7102,43.6141,43.6621,63500.0
2013-03-18 11:20:00,54.46,54.52,54.43,54.47,51500.0,43.6541,43.7022,43.6301,43.6621,51500.0
2013-03-18 11:30:00,54.47,54.57,54.45,54.55,63300.0,43.6621,43.7423,43.6461,43.7263,63300.0
2013-03-18 11:40:00,54.53,54.58,54.51,54.55,69300.0,43.7102,43.7503,43.6942,43.7263,69300.0
2013-03-18 11:50:00,54.54,54.57,54.53,54.57,60600.0,43.7183,43.7423,43.7102,43.7423,60600.0
2013-03-18 12:00:00,54.57,54.68,54.57,54.61,61800.0,43.7423,43.8305,43.7423,43.7744,61800.0
2013-03-18 12:10:00,54.62,54.69,54.6,54.65,52100.0,43.7824,43.8385,43.7664,43.8064,52100.0
2013-03-18 12:20:00,54.64,54.65,54.6,54.62,54200.0,43.7984,43.8064,43.7664,43.7824,54200.0
2013-03-18 12:30:00,54.6,54.61,54.55,54.56,57500.0,43.7664,43.7744,43.7263,43.7343,57500.0
2013-03-18 12:40:00,54.56,54.65,54.54,54.63,66700.0,43.7343,43.8064,43.7183,43.7904,66700.0
2013-03-18 12:50:00,54.63,54.72,54.63,54.72,34600.0,43.7904,43.8625,43.7904,43.8625,34600.0
2013-03-18 13:00:00,54.72,54.73,54.66,54.66,43700.0,43.8625,43.8706,43.8144,43.8144,43700.0
2013-03-18 13:10:00,54.66,54.69,54.61,54.65,37800.0,43.8144,43.8385,43.7744,43.8064,37800.0
2013-03-18 13:20:00,54.65,54.65,54.49,54.51,68500.0,43.8064,43.8064,43.6782,43.6942,68500.0
2013-03-18 13:30:00,54.5,54.59,54.5,54.59,47200.0,43.6862,43.7583,43.6862,43.7583,47200.0
2013-03-18 13:40:00,54.59,54.6,54.5,54.54,70300.0,43.7583,43.7664,43.6862,43.7183,70300.0
2013-03-18 13:50:00,54.52,54.61,54.52,54.58,45100.0,43.7022,43.7744,43.7022,43.7503,45100.0
2013-03-18 14:00:00,54.59,54.64,54.58,54.64,42300.0,43.7583,43.7984,43.7503,43.7984,42300.0
2013-03-18 14:10:00,54.64,54.75,54.64,54.75,48600.0,43.7984,43.8866,43.7984,43.8866,48600.0
2013-03-18 14:20:00,54.73,54.85,54.73,54.84,46300.0,43.8706,43.9667,43.8706,43.9587,46300.0
2013-03-18 14:30:00,54.84,54.92,54.83,54.87,65300.0,43.9587,44.0229,43.9507,43.9828,65300.0
2013-03-18 14:40:00,54.86,54.97,54.86,54.97,73500.0,43.9748,44.0629,43.9748,44.0629,73500.0
2013-03-18 14:50:00,54.97,54.97,54.86,54.89,76800.0,44.0629,44.0629,43.9748,43.9988,76800.0
2013-03-18 15:00:00,54.9,54.92,54.86,54.9,71500.0,44.0068,44.0229,43.9748,44.0068,71500.0
2013-03-18 15:10:00,54.9,54.98,54.78,54.82,120300.0,44.0068,44.071,43.9106,43.9427,120300.0
2013-03-18 15:20:00,54.82,54.83,54.67,54.69,95100.0,43.9427,43.9507,43.8225,43.8385,95100.0
2013-03-18 15:30:00,54.69,54.72,54.6,54.64,95700.0,43.8385,43.8625,43.7664,43.7984,95700.0
2013-03-18 15:40:00,54.62,54.66,54.55,54.61,136900.0,43.7824,43.8144,43.7263,43.7744,136900.0
2013-03-18 15:50:00,54.6,54.69,54.57,54.68,217200.0,43.7664,43.8385,43.7423,43.8305,217200.0
2013-03-19 09:30:00,54.94,54.94,54.35,54.36,175300.0,44.0389,44.0389,43.566,43.574,175300.0
2013-03-19 09:40:00,54.35,54.41,54.18,54.34,238700.0,43.566,43.6141,43.4297,43.5579,238700.0
2013-03-19 09:50:00,54.33,54.36,54.0,54.01,154200.0,43.5499,43.574,43.2854,43.2934,154200.0
2013-03-19 10:00:00,54.01,54.09,53.87,53.96,205000.0,43.2934,43.3575,43.1812,43.2533,205000.0
2013-03-19 10:10:00,53.97,54.07,53.96,53.98,93100.0,43.2614,43.3415,43.2533,43.2694,93100.0
2013-03-19 10:20:00,53.99,53.99,53.74,53.75,149900.0,43.2774,43.2774,43.077,43.085,149900.0
2013-03-19 10:30:00,53.75,53.79,53.68,53.72,139700.0,43.085,43.1171,43.0289,43.061,139700.0
2013-03-19 10:40:00,53.72,53.79,53.65,53.69,114000.0,43.061,43.1171,43.0048,43.0369,114000.0
2013-03-19 10:50:00,53.69,53.72,53.66,53.68,71900.0,43.0369,43.061,43.0129,43.0289,71900.0
2013-03-19 11:00:00,53.7,53.71,53.56,53.56,112600.0,43.0449,43.0529,42.9327,42.9327,112600.0
2013-03-19 11:10:00,53.57,53.71,53.56,53.69,162900.0,42.9407,43.0529,42.9327,43.0369,162900.0
2013-03-19 11:20:00,53.68,53.76,53.64,53.65,117000.0,43.0289,43.093,42.9968,43.0048,117000.0
2013-03-19 11:30:00,53.65,53.76,53.53,53.56,144700.0,43.0048,43.093,42.9087,42.9327,144700.0
2013-03-19 11:40:00,53.54,53.6,53.45,53.47,132200.0,42.9167,42.9648,42.8445,42.8606,132200.0
2013-03-19 11:50:00,53.45,53.45,53.17,53.23,146100.0,42.8445,42.8445,42.6201,42.6682,146100.0
2013-03-19 12:00:00,53.23,53.38,53.22,53.35,96600.0,42.6682,42.7884,42.6602,42.7644,96600.0
2013-03-19 12:10:00,53.36,53.38,53.25,53.36,118600.0,42.7724,42.7884,42.6842,42.7724,118600.0
2013-03-19 12:20:00,53.36,53.55,53.36,53.52,67400.0,42.7724,42.9247,42.7724,42.9006,67400.0
2013-03-19 12:30:00,53.53,53.55,53.43,53.54,30500.0,42.9087,42.9247,42.8285,42.9167,30500.0
2013-03-19 12:40:00,53.55,53.67,53.48,53.48,253600.0,42.9247,43.0209,42.8686,42.8686,253600.0
2013-03-19 12:50:00,53.48,53.56,53.44,53.51,41200.0,42.8686,42.9327,42.8365,42.8926,41200.0
2013-03-19 13:00:00,53.52,53.54,53.46,53.51,49700.0,42.9006,42.9167,42.8525,42.8926,49700.0
2013-03-19 13:10:00,53.51,53.53,53.32,53.32,52300.0,42.8926,42.9087,42.7403,42.7403,52300.0
2013-03-19 13:20:00,53.32,53.45,53.32,53.38,79400.0,42.7403,42.8445,42.7403,42.7884,79400.0
2013-03-19 13:30:00,53.38,53.5,53.37,53.41,73100.0,42.7884,42.8846,42.7804,42.8125,73100.0
2013-03-19 13:40:00,53.4,53.5,53.37,53.5,67400.0,42.8045,42.8846,42.7804,42.8846,67400.0
2013-03-19 13:50:00,53.5,53.5,53.45,53.47,46600.0,42.8846,42.8846,42.8445,42.8606,46600.0
2013-03-19 14:00:00,53.47,53.52,53.47,53.5,130300.0,42.8606,42.9006,42.8606,42.8846,130300.0
2013-03-19 14:10:00,53.49,53.56,53.44,53.45,80900.0,42.8766,42.9327,42.8365,42.8445,80900.0
2013-03-19 14:20:00,53.45,53.6,53.44,53.55,96000.0,42.8445,42.9648,42.8365,42.9247,96000.0
2013-03-19 14:30:00,53.55,53.62,53.53,53.6,231900.0,42.9247,42.9808,42.9087,42.9648,231900.0
2013-03-19 14:40:00,53.6,53.61,53.55,53.6,170000.0,42.9648,42.9728,42.9247,42.9648,170000.0
2013-03-19 14:50:00,53.59,53.67,53.58,53.61,316300.0,42.9568,43.0209,42.9487,42.9728,316300.0
2013-03-19 15:00:00,53.62,53.64,53.53,53.62,138800.0,42.9808,42.9968,42.9087,42.9808,138800.0
2013-03-19 15:10:00,53.61,53.87,53.59,53.71,182800.0,42.9728,43.1812,42.9568,43.0529,182800.0
2013-03-19 15:20:00,53.71,53.73,53.52,53.58,163600.0,43.0529,43.069,42.9006,42.9487,163600.0
2013-03-19 15:30:00,53.58,53.58,53.47,53.55,157800.0,42.9487,42.9487,42.8606,42.9247,157800.0
2013-03-19 15:40:00,53.55,53.6,53.51,53.59,214400.0,42.9247,42.9648,42.8926,42.9568,214400.0
2013-03-19 15:50:00,53.59,53.69,53.59,53.65,557600.0,42.9568,43.0369,42.9568,43.0048,557600.0
2013-03-20 09:30:00,53.97,54.1,53.88,54.02,102900.0,43.2614,43.3656,43.1892,43.3014,102900.0
2013-03-20 09:40:00,54.02,54.04,53.75,53.93,118800.0,43.3014,43.3175,43.085,43.2293,118800.0
2013-03-20 09:50:00,53.94,54.04,53.92,53.93,89400.0,43.2373,43.3175,43.2213,43.2293,89400.0
2013-03-20 10:00:00,53.93,53.93,53.75,53.79,113600.0,43.2293,43.2293,43.085,43.1171,113600.0
2013-03-20 10:10:00,53.79,53.91,53.75,53.89,79600.0,43.1171,43.2133,43.085,43.1972,79600.0
2013-03-20 10:20:00,53.88,53.89,53.78,53.84,103100.0,43.1892,43.1972,43.1091,43.1571,103100.0
2013-03-20 10:30:00,53.84,53.87,53.73,53.79,61900.0,43.1571,43.1812,43.069,43.1171,61900.0
2013-03-20 10:40:00,53.79,53.81,53.72,53.81,52200.0,43.1171,43.1331,43.061,43.1331,52200.0
2013-03-20 10:50:00,53.8,53.96,53.77,53.95,103900.0,43.1251,43.2533,43.101,43.2453,103900.0
2013-03-20 11:00:00,53.95,53.96,53.77,53.81,100500.0,43.2453,43.2533,43.101,43.1331,100500.0
2013-03-20 11:10:00,53.8,53.81,53.75,53.78,81800.0,43.1251,43.1331,43.085,43.1091,81800.0
2013-03-20 11:20:00,53.78,53.81,53.75,53.76,67800.0,43.1091,43.1331,43.085,43.093,67800.0
2013-03-20 11:30:00,53.76,53.88,53.76,53.88,108100.0,43.093,43.1892,43.093,43.1892,108100.0
2013-03-20 11:40:00,53.87,53.89,53.77,53.78,63500.0,43.1812,43.1972,43.101,43.1091,63500.0
2013-03-20 11:50:00,53.79,53.81,53.75,53.76,52700.0,43.1171,43.1331,43.085,43.093,52700.0
2013-03-20 12:00:00,53.76,53.82,53.74,53.79,128300.0,43.093,43.1411,43.077,43.1171,128300.0
2013-03-20 12:10:00,53.8,53.81,53.73,53.73,71000.0,43.1251,43.1331,43.069,43.069,71000.0
2013-03-20 12:20:00,53.74,53.8,53.73,53.78,40100.0,43.077,43.1251,43.069,43.1091,40100.0
2013-03-20 12:30:00,53.79,53.81,53.75,53.79,91400.0,43.1171,43.1331,43.085,43.1171,91400.0
2013-03-20 12:40:00,53.8,53.81,53.75,53.76,98500.0,43.1251,43.1331,43.085,43.093,98500.0
2013-03-20 12:50:00,53.77,53.78,53.73,53.78,36600.0,43.101,43.1091,43.069,43.1091,36600.0
2013-03-20 13:00:00,53.77,53.8,53.76,53.76,59100.0,43.101,43.1251,43.093,43.093,59100.0
2013-03-20 13:10:00,53.76,53.78,53.73,53.78,53200.0,43.093,43.1091,43.069,43.1091,53200.0
2013-03-20 13:20:00,53.78,53.8,53.76,53.77,31700.0,43.1091,43.1251,43.093,43.101,31700.0
2013-03-20 13:30:00,53.76,53.78,53.72,53.73,44600.0,43.093,43.1091,43.061,43.069,44600.0
2013-03-20 13:40:00,53.73,53.74,53.63,53.64,98700.0,43.069,43.077,42.9888,42.9968,98700.0
2013-03-20 13:50:00,53.64,53.65,53.57,53.58,61600.0,42.9968,43.0048,42.9407,42.9487,61600.0
2013-03-20 14:00:00,53.59,53.67,53.54,53.59,97300.0,42.9568,43.0209,42.9167,42.9568,97300.0
2013-03-20 14:10:00,53.59,53.76,53.59,53.75,103300.0,42.9568,43.093,42.9568,43.085,103300.0
2013-03-20 14:20:00,53.75,53.81,53.74,53.79,306800.0,43.085,43.1331,43.077,43.1171,306800.0
2013-03-20 14:30:00,53.79,53.8,53.75,53.8,96500.0,43.1171,43.1251,43.085,43.1251,96500.0
2013-03-20 14:40:00,53.8,53.85,53.77,53.78,128100.0,43.1251,43.1652,43.101,43.1091,128100.0
2013-03-20 14:50:00,53.79,53.81,53.75,53.77,182300.0,43.1171,43.1331,43.085,43.101,182300.0
2013-03-20 15:00:00,53.77,53.85,53.75,53.83,576700.0,43.101,43.1652,43.085,43.1491,576700.0
2013-03-20 15:10:00,53.83,53.89,53.81,53.86,176700.0,43.1491,43.1972,43.1331,43.1732,176700.0
2013-03-20 15:20:00,53.86,53.88,53.8,53.83,88200.0,43.1732,43.1892,43.1251,43.1491,88200.0
2013-03-20 15:30:00,53.82,53.88,53.8,53.88,158300.0,43.1411,43.1892,43.1251,43.1892,158300.0
2013-03-20 15:40:00,53.88,54.0,53.88,53.99,209600.0,43.1892,43.2854,43.1892,43.2774,209600.0
2013-03-20 15:50:00,53.99,54.0,53.84,53.92,353200.0,43.2774,43.2854,43.1571,43.2213,353200.0
2013-03-21 09:30:00,53.48,53.79,53.48,53.76,81800.0,42.8686,43.1171,42.8686,43.093,81800.0
2013-03-21 09:40:00,53.77,53.86,53.77,53.83,67200.0,43.101,43.1732,43.101,43.1491,67200.0
2013-03-21 09:50:00,53.83,53.99,53.83,53.97,54300.0,43.1491,43.2774,43.1491,43.2614,54300.0
2013-03-21 10:00:00,53.99,53.99,53.79,53.83,80000.0,43.2774,43.2774,43.1171,43.1491,80000.0
2013-03-21 10:10:00,53.83,53.83,53.75,53.77,99300.0,43.1491,43.1491,43.085,43.101,99300.0
2013-03-21 10:20:00,53.77,53.89,53.75,53.85,48100.0,43.101,43.1972,43.085,43.1652,48100.0
2013-03-21 10:30:00,53.86,53.86,53.75,53.78,45300.0,43.1732,43.1732,43.085,43.1091,45300.0
2013-03-21 10:40:00,53.78,53.89,53.76,53.76,61900.0,43.1091,43.1972,43.093,43.093,61900.0
2013-03-21 10:50:00,53.76,53.89,53.76,53.84,71000.0,43.093,43.1972,43.093,43.1571,71000.0
2013-03-21 11:00:00,53.84,53.9,53.77,53.89,42600.0,43.1571,43.2052,43.101,43.1972,42600.0
2013-03-21 11:10:00,53.89,53.95,53.8,53.93,67300.0,43.1972,43.2453,43.1251,43.2293,67300.0
2013-03-21 11:20:00,53.93,54.03,53.92,53.94,125800.0,43.2293,43.3095,43.2213,43.2373,125800.0
2013-03-21 11:30:00,53.96,54.04,53.96,54.01,55200.0,43.2533,43.3175,43.2533,43.2934,55200.0
2013-03-21 11:40:00,54.02,54.05,54.0,54.04,66700.0,43.3014,43.3255,43.2854,43.3175,66700.0
2013-03-21 11:50:00,54.04,54.07,53.95,54.0,83300.0,43.3175,43.3415,43.2453,43.2854,83300.0
2013-03-21 12:00:00,54.0,54.01,53.91,53.97,59300.0,43.2854,43.2934,43.2133,43.2614,59300.0
2013-03-21 12:10:00,53.96,53.98,53.89,53.9,42400.0,43.2533,43.2694,43.1972,43.2052,42400.0
2013-03-21 12:20:00,53.9,53.93,53.83,53.84,118100.0,43.2052,43.2293,43.1491,43.1571,118100.0
2013-03-21 12:30:00,53.84,53.84,53.72,53.82,130700.0,43.1571,43.1571,43.061,43.1411,130700.0
2013-03-21 12:40:00,53.83,53.83,53.76,53.81,44100.0,43.1491,43.1491,43.093,43.1331,44100.0
2013-03-21 12:50:00,53.81,53.83,53.79,53.8,48500.0,43.1331,43.1491,43.1171,43.1251,48500.0
2013-03-21 13:00:00,53.8,53.89,53.77,53.88,77900.0,43.1251,43.1972,43.101,43.1892,77900.0
2013-03-21 13:10:00,53.88,53.91,53.7,53.72,53500.0,43.1892,43.2133,43.0449,43.061,53500.0
2013-03-21 13:20:00,53.72,53.74,53.67,53.73,84500.0,43.061,43.077,43.0209,43.069,84500.0
2013-03-21 13:30:00,53.73,53.73,53.64,53.69,54500.0,43.069,43.069,42.9968,43.0369,54500.0
2013-03-21 13:40:00,53.69,53.79,53.67,53.75,66200.0,43.0369,43.1171,43.0209,43.085,66200.0
2013-03-21 13:50:00,53.75,53.79,53.74,53.77,44800.0,43.085,43.1171,43.077,43.101,44800.0
2013-03-21 14:00:00,53.76,53.77,53.66,53.75,110700.0,43.093,43.101,43.0129,43.085,110700.0
2013-03-21 14:10:00,53.73,53.91,53.73,53.88,62800.0,43.069,43.2133,43.069,43.1892,62800.0
2013-03-21 14:20:00,53.86,53.89,53.8,53.81,31600.0,43.1732,43.1972,43.1251,43.1331,31600.0
2013-03-21 14:30:00,53.82,53.85,53.76,53.81,45100.0,43.1411,43.1652,43.093,43.1331,45100.0
2013-03-21 14:40:00,53.82,53.88,53.8,53.86,85500.0,43.1411,43.1892,43.1251,43.1732,85500.0
2013-03-21 14:50:00,53.85,53.88,53.82,53.84,67500.0,43.1652,43.1892,43.1411,43.1571,67500.0
2013-03-21 15:00:00,53.83,53.89,53.76,53.78,87300.0,43.1491,43.1972,43.093,43.1091,87300.0
2013-03-21 15:10:00,53.79,53.81,53.73,53.73,80600.0,43.1171,43.1331,43.069,43.069,80600.0
2013-03-21 15:20:00,53.73,53.84,53.72,53.78,112800.0,43.069,43.1571,43.061,43.1091,112800.0
2013-03-21 15:30:00,53.79,53.85,53.79,53.81,140100.0,43.1171,43.1652,43.1171,43.1331,140100.0
2013-03-21 15:40:00,53.82,53.85,53.73,53.79,149300.0,43.1411,43.1652,43.069,43.1171,149300.0
2013-03-21 15:50:00,53.79,53.83,53.71,53.71,240500.0,43.1171,43.1491,43.0529,43.0529,240500.0
2013-03-22 09:30:00,53.69,53.88,53.6,53.75,128500.0,43.0369,43.1892,42.9648,43.085,128500.0
2013-03-22 09:40:00,53.73,53.78,53.6,53.6,50200.0,43.069,43.1091,42.9648,42.9648,50200.0
2013-03-22 09:50:00,53.61,53.77,53.58,53.75,50900.0,42.9728,43.101,42.9487,43.085,50900.0
2013-03-22 10:00:00,53.73,53.85,53.71,53.84,50500.0,43.069,43.1652,43.0529,43.1571,50500.0
2013-03-22 10:10:00,53.84,53.9,53.81,53.84,41800.0,43.1571,43.2052,43.1331,43.1571,41800.0
2013-03-22 10:20:00,53.85,53.97,53.81,53.95,36200.0,43.1652,43.2614,43.1331,43.2453,36200.0
2013-03-22 10:30:00,53.93,53.96,53.82,53.82,37600.0,43.2293,43.2533,43.1411,43.1411,37600.0
2013-03-22 10:40:00,53.82,53.86,53.73,53.75,36300.0,43.1411,43.1732,43.069,43.085,36300.0
2013-03-22 10:50:00,53.76,53.77,53.72,53.76,30900.0,43.093,43.101,43.061,43.093,30900.0
2013-03-22 11:00:00,53.75,53.91,53.73,53.91,47300.0,43.085,43.2133,43.069,43.2133,47300.0
2013-03-22 11:10:00,53.92,53.93,53.83,53.91,36000.0,43.2213,43.2293,43.1491,43.2133,36000.0
2013-03-22 11:20:00,53.9,54.06,53.89,54.02,60600.0,43.2052,43.3335,43.1972,43.3014,60600.0
2013-03-22 11:30:00,54.03,54.03,53.98,54.02,46300.0,43.3095,43.3095,43.2694,43.3014,46300.0
2013-03-22 11:40:00,54.01,54.06,53.98,54.0,23100.0,43.2934,43.3335,43.2694,43.2854,23100.0
2013-03-22 11:50:00,54.0,54.03,53.98,54.0,36800.0,43.2854,43.3095,43.2694,43.2854,36800.0
2013-03-22 12:00:00,54.0,54.02,53.98,53.99,24700.0,43.2854,43.3014,43.2694,43.2774,24700.0
2013-03-22 12:10:00,54.0,54.07,53.95,54.05,53900.0,43.2854,43.3415,43.2453,43.3255,53900.0
2013-03-22 12:20:00,54.06,54.06,53.98,54.01,37300.0,43.3335,43.3335,43.2694,43.2934,37300.0
2013-03-22 12:30:00,54.01,54.03,53.99,54.01,36700.0,43.2934,43.3095,43.2774,43.2934,36700.0
2013-03-22 12:40:00,54.01,54.01,53.95,53.95,43500.0,43.2934,43.2934,43.2453,43.2453,43500.0
2013-03-22 12:50:00,53.96,53.98,53.93,53.94,37700.0,43.2533,43.2694,43.2293,43.2373,37700.0
2013-03-22 13:00:00,53.94,54.05,53.94,54.04,53200.0,43.2373,43.3255,43.2373,43.3175,53200.0
2013-03-22 13:10:00,54.05,54.05,53.98,54.0,36800.0,43.3255,43.3255,43.2694,43.2854,36800.0
2013-03-22 13:20:00,54.01,54.06,53.98,54.06,25700.0,43.2934,43.3335,43.2694,43.3335,25700.0
2013-03-22 13:30:00,54.05,54.06,53.98,53.99,22700.0,43.3255,43.3335,43.2694,43.2774,22700.0
2013-03-22 13:40:00,54.0,54.03,53.97,54.03,22700.0,43.2854,43.3095,43.2614,43.3095,22700.0
2013-03-22 13:50:00,54.03,54.03,53.96,53.97,26900.0,43.3095,43.3095,43.2533,43.2614,26900.0
2013-03-22 14:00:00,53.98,54.01,53.95,53.96,49400.0,43.2694,43.2934,43.2453,43.2533,49400.0
2013-03-22 14:10:00,53.97,54.06,53.97,54.05,44800.0,43.2614,43.3335,43.2614,43.3255,44800.0
2013-03-22 14:20:00,54.04,54.13,54.04,54.11,51000.0,43.3175,43.3896,43.3175,43.3736,51000.0
2013-03-22 14:30:00,54.12,54.13,54.05,54.11,71100.0,43.3816,43.3896,43.3255,43.3736,71100.0
2013-03-22 14:40:00,54.11,54.15,54.1,54.12,40500.0,43.3736,43.4056,43.3656,43.3816,40500.0
2013-03-22 14:50:00,54.1,54.16,54.07,54.1,44700.0,43.3656,43.4137,43.3415,43.3656,44700.0
2013-03-22 15:00:00,54.1,54.11,54.03,54.06,79000.0,43.3656,43.3736,43.3095,43.3335,79000.0
2013-03-22 15:10:00,54.05,54.07,54.03,54.04,58900.0,43.3255,43.3415,43.3095,43.3175,58900.0
2013-03-22 15:20:00,54.04,54.08,53.98,54.07,122600.0,43.3175,43.3495,43.2694,43.3415,122600.0
2013-03-22 15:30:00,54.06,54.08,54.03,54.05,172500.0,43.3335,43.3495,43.3095,43.3255,172500.0
2013-03-22 15:40:00,54.05,54.05,53.98,54.02,130200.0,43.3255,43.3255,43.2694,43.3014,130200.0
2013-03-22 15:50:00,54.03,54.12,54.0,54.12,203400.0,43.3095,43.3816,43.2854,43.3816,203400.0
2013-03-25 09:30:00,54.4,54.5,54.31,54.49,82100.0,43.606,43.6862,43.5339,43.6782,82100.0
2013-03-25 09:40:00,54.49,54.64,54.44,54.61,68200.0,43.6782,43.7984,43.6381,43.7744,68200.0
2013-03-25 09:50:00,54.62,54.62,54.56,54.56,79600.0,43.7824,43.7824,43.7343,43.7343,79600.0
2013-03-25 10:00:00,54.56,54.6,54.5,54.56,127200.0,43.7343,43.7664,43.6862,43.7343,127200.0
2013-03-25 10:10:00,54.55,54.63,54.54,54.63,156100.0,43.7263,43.7904,43.7183,43.7904,156100.0
2013-03-25 10:20:00,54.64,54.64,54.5,54.51,113400.0,43.7984,43.7984,43.6862,43.6942,113400.0
2013-03-25 10:30:00,54.5,54.52,54.47,54.5,171800.0,43.6862,43.7022,43.6621,43.6862,171800.0
2013-03-25 10:40:00,54.5,54.5,54.34,54.36,125700.0,43.6862,43.6862,43.5579,43.574,125700.0
2013-03-25 10:50:00,54.35,54.36,54.17,54.2,105400.0,43.566,43.574,43.4217,43.4457,105400.0
2013-03-25 11:00:00,54.21,54.31,54.11,54.31,124500.0,43.4537,43.5339,43.3736,43.5339,124500.0
2013-03-25 11:10:00,54.32,54.34,54.19,54.19,105400.0,43.5419,43.5579,43.4377,43.4377,105400.0
2013-03-25 11:20:00,54.18,54.26,54.09,54.23,74900.0,43.4297,43.4938,43.3575,43.4698,74900.0
2013-03-25 11:30:00,54.23,54.37,54.21,54.37,54300.0,43.4698,43.582,43.4537,43.582,54300.0
2013-03-25 11:40:00,54.38,54.48,54.33,54.48,73300.0,43.59,43.6702,43.5499,43.6702,73300.0
2013-03-25 11:50:00,54.48,54.5,54.4,54.43,36600.0,43.6702,43.6862,43.606,43.6301,36600.0
2013-03-25 12:00:00,54.44,54.49,54.43,54.44,45500.0,43.6381,43.6782,43.6301,43.6381,45500.0
2013-03-25 12:10:00,54.42,54.48,54.37,54.41,88100.0,43.6221,43.6702,43.582,43.6141,88100.0
2013-03-25 12:20:00,54.41,54.41,54.22,54.22,67700.0,43.6141,43.6141,43.4618,43.4618,67700.0
2013-03-25 12:30:00,54.21,54.25,54.14,54.2,54400.0,43.4537,43.4858,43.3976,43.4457,54400.0
2013-03-25 12:40:00,54.19,54.25,54.18,54.21,22200.0,43.4377,43.4858,43.4297,43.4537,22200.0
2013-03-25 12:50:00,54.22,54.23,54.04,54.06,32900.0,43.4618,43.4698,43.3175,43.3335,32900.0
2013-03-25 13:00:00,54.05,54.1,53.96,53.99,60300.0,43.3255,43.3656,43.2533,43.2774,60300.0
2013-03-25 13:10:00,53.97,54.01,53.9,53.95,92300.0,43.2614,43.2934,43.2052,43.2453,92300.0
2013-03-25 13:20:00,53.96,54.1,53.94,54.06,62900.0,43.2533,43.3656,43.2373,43.3335,62900.0
2013-03-25 13:30:00,54.07,54.07,53.97,54.03,79400.0,43.3415,43.3415,43.2614,43.3095,79400.0
2013-03-25 13:40:00,54.03,54.17,54.0,54.16,86100.0,43.3095,43.4217,43.2854,43.4137,86100.0
2013-03-25 13:50:00,54.15,54.34,54.13,54.29,121800.0,43.4056,43.5579,43.3896,43.5179,121800.0
2013-03-25 14:00:00,54.29,54.5,54.28,54.5,200700.0,43.5179,43.6862,43.5098,43.6862,200700.0
2013-03-25 14:10:00,54.49,54.55,54.45,54.55,114800.0,43.6782,43.7263,43.6461,43.7263,114800.0
2013-03-25 14:20:00,54.55,54.67,54.51,54.52,93500.0,43.7263,43.8225,43.6942,43.7022,93500.0
2013-03-25 14:30:00,54.52,54.6,54.48,54.57,115600.0,43.7022,43.7664,43.6702,43.7423,115600.0
2013-03-25 14:40:00,54.57,54.66,54.55,54.57,70700.0,43.7423,43.8144,43.7263,43.7423,70700.0
2013-03-25 14:50:00,54.58,54.62,54.55,54.62,58500.0,43.7503,43.7824,43.7263,43.7824,58500.0
2013-03-25 15:00:00,54.6,54.61,54.4,54.46,114500.0,43.7664,43.7744,43.606,43.6541,114500.0
2013-03-25 15:10:00,54.45,54.55,54.45,54.45,100900.0,43.6461,43.7263,43.6461,43.6461,100900.0
2013-03-25 15:20:00,54.45,54.52,54.43,54.48,167600.0,43.6461,43.7022,43.6301,43.6702,167600.0
2013-03-25 15:30:00,54.47,54.54,54.43,54.52,130000.0,43.6621,43.7183,43.6301,43.7022,130000.0
2013-03-25 15:40:00,54.52,54.56,54.44,54.46,193900.0,43.7022,43.7343,43.6381,43.6541,193900.0
2013-03-25 15:50:00,54.46,54.71,54.46,54.6,521200.0,43.6541,43.8545,43.6541,43.7664,521200.0
2013-03-26 09:30:00,54.88,55.08,54.67,55.03,138400.0,43.9908,44.1511,43.8225,44.111,138400.0
2013-03-26 09:40:00,55.05,55.09,54.98,55.04,156000.0,44.1271,44.1591,44.071,44.119,156000.0
2013-03-26 09:50:00,55.04,55.11,55.0,55.03,105700.0,44.119,44.1752,44.087,44.111,105700.0
2013-03-26 10:00:00,55.03,55.14,55.0,55.12,149800.0,44.111,44.1992,44.087,44.1832,149800.0
2013-03-26 10:10:00,55.11,55.27,55.08,55.25,187400.0,44.1752,44.3034,44.1511,44.2874,187400.0
2013-03-26 10:20:00,55.25,55.45,55.25,55.45,132100.0,44.2874,44.4477,44.2874,44.4477,132100.0
2013-03-26 10:30:00,55.45,55.52,55.21,55.25,174100.0,44.4477,44.5038,44.2553,44.2874,174100.0
2013-03-26 10:40:00,55.25,55.25,55.09,55.16,134500.0,44.2874,44.2874,44.1591,44.2152,134500.0
2013-03-26 10:50:00,55.14,55.26,55.14,55.17,112000.0,44.1992,44.2954,44.1992,44.2233,112000.0
2013-03-26 11:00:00,55.17,55.27,55.15,55.23,172700.0,44.2233,44.3034,44.2072,44.2713,172700.0
2013-03-26 11:10:00,55.22,55.23,55.09,55.12,128800.0,44.2633,44.2713,44.1591,44.1832,128800.0
2013-03-26 11:20:00,55.12,55.23,55.08,55.2,172900.0,44.1832,44.2713,44.1511,44.2473,172900.0
2013-03-26 11:30:00,55.19,55.22,55.16,55.17,125500.0,44.2393,44.2633,44.2152,44.2233,125500.0
2013-03-26 11:40:00,55.17,55.23,55.16,55.2,109500.0,44.2233,44.2713,44.2152,44.2473,109500.0
2013-03-26 11:50:00,55.2,55.23,55.1,55.1,95900.0,44.2473,44.2713,44.1671,44.1671,95900.0
2013-03-26 12:00:00,55.09,55.21,55.09,55.1,78600.0,44.1591,44.2553,44.1591,44.1671,78600.0
2013-03-26 12:10:00,55.11,55.13,55.08,55.12,71500.0,44.1752,44.1912,44.1511,44.1832,71500.0
2013-03-26 12:20:00,55.11,55.12,55.0,55.03,83000.0,44.1752,44.1832,44.087,44.111,83000.0
2013-03-26 12:30:00,55.03,55.08,55.01,55.02,49600.0,44.111,44.1511,44.095,44.103,49600.0
2013-03-26 12:40:00,55.02,55.03,54.99,55.0,56200.0,44.103,44.111,44.079,44.087,56200.0
2013-03-26 12:50:00,55.01,55.02,54.99,55.0,71500.0,44.095,44.103,44.079,44.087,71500.0
2013-03-26 13:00:00,55.01,55.03,55.0,55.0,54100.0,44.095,44.111,44.087,44.087,54100.0
2013-03-26 13:10:00,55.01,55.03,55.0,55.01,61100.0,44.095,44.111,44.087,44.095,61100.0
2013-03-26 13:20:00,55.01,55.07,54.99,55.05,118400.0,44.095,44.1431,44.079,44.1271,118400.0
2013-03-26 13:30:00,55.03,55.1,55.02,55.05,60500.0,44.111,44.1671,44.103,44.1271,60500.0
2013-03-26 13:40:00,55.04,55.17,55.03,55.17,88200.0,44.119,44.2233,44.111,44.2233,88200.0
2013-03-26 13:50:00,55.17,55.21,55.16,55.19,68400.0,44.2233,44.2553,44.2152,44.2393,68400.0
2013-03-26 14:00:00,55.18,55.2,55.11,55.11,72700.0,44.2313,44.2473,44.1752,44.1752,72700.0
2013-03-26 14:10:00,55.1,55.11,55.0,55.05,142700.0,44.1671,44.1752,44.087,44.1271,142700.0
2013-03-26 14:20:00,55.04,55.18,55.04,55.16,91700.0,44.119,44.2313,44.119,44.2152,91700.0
2013-03-26 14:30:00,55.16,55.19,55.16,55.16,69200.0,44.2152,44.2393,44.2152,44.2152,69200.0
2013-03-26 14:40:00,55.16,55.16,55.1,55.13,67600.0,44.2152,44.2152,44.1671,44.1912,67600.0
2013-03-26 14:50:00,55.13,55.18,55.11,55.11,82600.0,44.1912,44.2313,44.1752,44.1752,82600.0
2013-03-26 15:00:00,55.11,55.11,55.04,55.04,102800.0,44.1752,44.1752,44.119,44.119,102800.0
2013-03-26 15:10:00,55.05,55.11,55.05,55.1,99000.0,44.1271,44.1752,44.1271,44.1671,99000.0
2013-03-26 15:20:00,55.1,55.14,55.09,55.11,128400.0,44.1671,44.1992,44.1591,44.1752,128400.0
2013-03-26 15:30:00,55.1,55.11,55.05,55.11,143800.0,44.1671,44.1752,44.1271,44.1752,143800.0
2013-03-26 15:40:00,55.11,55.12,55.07,55.07,157700.0,44.1752,44.1832,44.1431,44.1431,157700.0
2013-03-26 15:50:00,55.08,55.08,55.0,55.06,407200.0,44.1511,44.1511,44.087,44.1351,407200.0
2013-03-27 09:30:00,54.65,55.04,54.6,54.96,156500.0,43.8064,44.119,43.7664,44.0549,156500.0
2013-03-27 09:40:00,54.95,55.21,54.92,55.1,63700.0,44.0469,44.2553,44.0229,44.1671,63700.0
2013-03-27 09:50:00,55.06,55.06,54.83,54.86,43600.0,44.1351,44.1351,43.9507,43.9748,43600.0
2013-03-27 10:00:00,54.84,54.91,54.78,54.84,64200.0,43.9587,44.0148,43.9106,43.9587,64200.0
2013-03-27 10:10:00,54.85,54.87,54.65,54.67,48500.0,43.9667,43.9828,43.8064,43.8225,48500.0
2013-03-27 10:20:00,54.66,54.79,54.65,54.76,21900.0,43.8144,43.9187,43.8064,43.8946,21900.0
2013-03-27 10:30:00,54.76,54.82,54.7,54.75,39100.0,43.8946,43.9427,43.8465,43.8866,39100.0
2013-03-27 10:40:00,54.75,54.85,54.75,54.79,43900.0,43.8866,43.9667,43.8866,43.9187,43900.0
2013-03-27 10:50:00,54.79,54.8,54.68,54.72,40800.0,43.9187,43.9267,43.8305,43.8625,40800.0
2013-03-27 11:00:00,54.73,54.8,54.64,54.64,61700.0,43.8706,43.9267,43.7984,43.7984,61700.0
2013-03-27 11:10:00,54.65,54.76,54.65,54.68,34200.0,43.8064,43.8946,43.8064,43.8305,34200.0
2013-03-27 11:20:00,54.68,54.69,54.59,54.65,40300.0,43.8305,43.8385,43.7583,43.8064,40300.0
2013-03-27 11:30:00,54.65,54.75,54.65,54.74,31400.0,43.8064,43.8866,43.8064,43.8786,31400.0
2013-03-27 11:40:00,54.75,54.75,54.66,54.69,29000.0,43.8866,43.8866,43.8144,43.8385,29000.0
2013-03-27 11:50:00,54.69,54.73,54.64,54.65,29700.0,43.8385,43.8706,43.7984,43.8064,29700.0
2013-03-27 12:00:00,54.66,54.69,54.59,54.59,35700.0,43.8144,43.8385,43.7583,43.7583,35700.0
2013-03-27 12:10:00,54.58,54.63,54.57,54.61,27000.0,43.7503,43.7904,43.7423,43.7744,27000.0
2013-03-27 12:20:00,54.6,54.64,54.59,54.6,56200.0,43.7664,43.7984,43.7583,43.7664,56200.0
2013-03-27 12:30:00,54.6,54.66,54.58,54.63,61500.0,43.7664,43.8144,43.7503,43.7904,61500.0
2013-03-27 12:40:00,54.62,54.7,54.61,54.63,62800.0,43.7824,43.8465,43.7744,43.7904,62800.0
2013-03-27 12:50:00,54.63,54.67,54.61,54.63,35800.0,43.7904,43.8225,43.7744,43.7904,35800.0
2013-03-27 13:00:00,54.64,54.68,54.61,54.62,52200.0,43.7984,43.8305,43.7744,43.7824,52200.0
2013-03-27 13:10:00,54.61,54.64,54.59,54.6,49000.0,43.7744,43.7984,43.7583,43.7664,49000.0
2013-03-27 13:20:00,54.6,54.65,54.58,54.64,37400.0,43.7664,43.8064,43.7503,43.7984,37400.0
2013-03-27 13:30:00,54.64,54.68,54.59,54.67,29600.0,43.7984,43.8305,43.7583,43.8225,29600.0
2013-03-27 13:40:00,54.68,54.74,54.68,54.7,45700.0,43.8305,43.8786,43.8305,43.8465,45700.0
2013-03-27 13:50:00,54.7,54.72,54.67,54.71,34500.0,43.8465,43.8625,43.8225,43.8545,34500.0
2013-03-27 14:00:00,54.72,54.8,54.7,54.78,45100.0,43.8625,43.9267,43.8465,43.9106,45100.0
2013-03-27 14:10:00,54.78,54.83,54.78,54.82,42600.0,43.9106,43.9507,43.9106,43.9427,42600.0
2013-03-27 14:20:00,54.84,54.91,54.82,54.9,43300.0,43.9587,44.0148,43.9427,44.0068,43300.0
2013-03-27 14:30:00,54.9,54.91,54.85,54.91,120000.0,44.0068,44.0148,43.9667,44.0148,120000.0
2013-03-27 14:40:00,54.91,54.96,54.84,54.84,74100.0,44.0148,44.0549,43.9587,43.9587,74100.0
2013-03-27 14:50:00,54.83,54.84,54.76,54.76,36700.0,43.9507,43.9587,43.8946,43.8946,36700.0
2013-03-27 15:00:00,54.77,54.78,54.72,54.74,63900.0,43.9026,43.9106,43.8625,43.8786,63900.0
2013-03-27 15:10:00,54.74,54.82,54.73,54.75,142900.0,43.8786,43.9427,43.8706,43.8866,142900.0
2013-03-27 15:20:00,54.77,54.82,54.74,54.78,41300.0,43.9026,43.9427,43.8786,43.9106,41300.0
2013-03-27 15:30:00,54.78,54.85,54.77,54.84,147200.0,43.9106,43.9667,43.9026,43.9587,147200.0
2013-03-27 15:40:00,54.84,54.87,54.8,54.81,70100.0,43.9587,43.9828,43.9267,43.9347,70100.0
2013-03-27 15:50:00,54.82,54.85,54.78,54.83,206300.0,43.9427,43.9667,43.9106,43.9507,206300.0
2013-03-28 09:30:00,54.75,54.96,54.75,54.78,54700.0,43.8866,44.0549,43.8866,43.9106,54700.0
2013-03-28 09:40:00,54.8,54.86,54.71,54.82,56100.0,43.9267,43.9748,43.8545,43.9427,56100.0
2013-03-28 09:50:00,54.84,54.86,54.72,54.74,49100.0,43.9587,43.9748,43.8625,43.8786,49100.0
2013-03-28 10:00:00,54.74,54.79,54.68,54.68,53400.0,43.8786,43.9187,43.8305,43.8305,53400.0
2013-03-28 10:10:00,54.69,54.79,54.65,54.72,66300.0,43.8385,43.9187,43.8064,43.8625,66300.0
2013-03-28 10:20:00,54.74,54.89,54.73,54.84,51800.0,43.8786,43.9988,43.8706,43.9587,51800.0
2013-03-28 10:30:00,54.84,54.92,54.78,54.79,64600.0,43.9587,44.0229,43.9106,43.9187,64600.0
2013-03-28 10:40:00,54.79,54.87,54.73,54.87,60700.0,43.9187,43.9828,43.8706,43.9828,60700.0
2013-03-28 10:50:00,54.88,55.0,54.84,54.95,63300.0,43.9908,44.087,43.9587,44.0469,63300.0
2013-03-28 11:00:00,54.96,54.98,54.82,54.83,30900.0,44.0549,44.071,43.9427,43.9507,30900.0
2013-03-28 11:10:00,54.83,54.86,54.8,54.81,27400.0,43.9507,43.9748,43.9267,43.9347,27400.0
2013-03-28 11:20:00,54.8,54.81,54.74,54.76,27700.0,43.9267,43.9347,43.8786,43.8946,27700.0
2013-03-28 11:30:00,54.77,54.82,54.72,54.75,50500.0,43.9026,43.9427,43.8625,43.8866,50500.0
2013-03-28 11:40:00,54.74,54.85,54.74,54.78,57300.0,43.8786,43.9667,43.8786,43.9106,57300.0
2013-03-28 11:50:00,54.78,54.79,54.74,54.76,34400.0,43.9106,43.9187,43.8786,43.8946,34400.0
2013-03-28 12:00:00,54.75,54.78,54.74,54.77,43300.0,43.8866,43.9106,43.8786,43.9026,43300.0
2013-03-28 12:10:00,54.76,54.81,54.76,54.77,29700.0,43.8946,43.9347,43.8946,43.9026,29700.0
2013-03-28 12:20:00,54.78,54.8,54.73,54.74,49700.0,43.9106,43.9267,43.8706,43.8786,49700.0
2013-03-28 12:30:00,54.74,54.77,54.72,54.73,18100.0,43.8786,43.9026,43.8625,43.8706,18100.0
2013-03-28 12:40:00,54.72,54.77,54.7,54.76,29800.0,43.8625,43.9026,43.8465,43.8946,29800.0
2013-03-28 12:50:00,54.75,54.78,54.74,54.77,13000.0,43.8866,43.9106,43.8786,43.9026,13000.0
2013-03-28 13:00:00,54.77,54.79,54.74,54.78,38400.0,43.9026,43.9187,43.8786,43.9106,38400.0
2013-03-28 13:10:00,54.78,54.81,54.75,54.81,33300.0,43.9106,43.9347,43.8866,43.9347,33300.0
2013-03-28 13:20:00,54.81,54.87,54.8,54.81,55200.0,43.9347,43.9828,43.9267,43.9347,55200.0
2013-03-28 13:30:00,54.82,54.84,54.8,54.82,55000.0,43.9427,43.9587,43.9267,43.9427,55000.0
2013-03-28 13:40:00,54.82,54.83,54.76,54.76,19100.0,43.9427,43.9507,43.8946,43.8946,19100.0
2013-03-28 13:50:00,54.76,54.83,54.76,54.83,50300.0,43.8946,43.9507,43.8946,43.9507,50300.0
2013-03-28 14:00:00,54.84,54.93,54.84,54.89,41900.0,43.9587,44.0309,43.9587,43.9988,41900.0
2013-03-28 14:10:00,54.89,54.9,54.82,54.85,31200.0,43.9988,44.0068,43.9427,43.9667,31200.0
2013-03-28 14:20:00,54.86,54.9,54.85,54.86,28900.0,43.9748,44.0068,43.9667,43.9748,28900.0
2013-03-28 14:30:00,54.85,54.93,54.85,54.92,51000.0,43.9667,44.0309,43.9667,44.0229,51000.0
2013-03-28 14:40:00,54.93,54.96,54.9,54.93,29000.0,44.0309,44.0549,44.0068,44.0309,29000.0
2013-03-28 14:50:00,54.93,54.95,54.9,54.9,32200.0,44.0309,44.0469,44.0068,44.0068,32200.0
2013-03-28 15:00:00,54.9,54.96,54.86,54.92,95600.0,44.0068,44.0549,43.9748,44.0229,95600.0
2013-03-28 15:10:00,54.91,54.92,54.86,54.86,56100.0,44.0148,44.0229,43.9748,43.9748,56100.0
2013-03-28 15:20:00,54.86,54.92,54.85,54.92,51300.0,43.9748,44.0229,43.9667,44.0229,51300.0
2013-03-28 15:30:00,54.92,54.97,54.89,54.92,83800.0,44.0229,44.0629,43.9988,44.0229,83800.0
2013-03-28 15:40:00,54.92,54.96,54.89,54.96,125400.0,44.0229,44.0549,43.9988,44.0549,125400.0
2013-03-28 15:50:00,54.96,55.0,54.92,54.95,293800.0,44.0549,44.087,44.0229,44.0469,293800.0
2013-04-01 09:30:00,55.06,55.06,54.95,55.02,133700.0,44.1351,44.1351,44.0469,44.103,133700.0
2013-04-01 09:40:00,55.02,55.02,54.85,54.85,55100.0,44.103,44.103,43.9667,43.9667,55100.0
2013-04-01 09:50:00,54.85,54.86,54.69,54.76,58200.0,43.9667,43.9748,43.8385,43.8946,58200.0
2013-04-01 10:00:00,54.76,54.8,54.6,54.77,88100.0,43.8946,43.9267,43.7664,43.9026,88100.0
2013-04-01 10:10:00,54.76,54.79,54.69,54.7,26100.0,43.8946,43.9187,43.8385,43.8465,26100.0
2013-04-01 10:20:00,54.71,54.72,54.6,54.63,44700.0,43.8545,43.8625,43.7664,43.7904,44700.0
2013-04-01 10:30:00,54.62,54.62,54.43,54.43,67000.0,43.7824,43.7824,43.6301,43.6301,67000.0
2013-04-01 10:40:00,54.43,54.44,54.26,54.28,68700.0,43.6301,43.6381,43.4938,43.5098,68700.0
2013-04-01 10:50:00,54.27,54.28,54.19,54.2,63500.0,43.5018,43.5098,43.4377,43.4457,63500.0
2013-04-01 11:00:00,54.2,54.2,54.08,54.18,200200.0,43.4457,43.4457,43.3495,43.4297,200200.0
2013-04-01 11:10:00,54.19,54.27,54.19,54.25,41100.0,43.4377,43.5018,43.4377,43.4858,41100.0
2013-04-01 11:20:00,54.25,54.26,54.11,54.19,37200.0,43.4858,43.4938,43.3736,43.4377,37200.0
2013-04-01 11:30:00,54.19,54.27,54.18,54.19,32600.0,43.4377,43.5018,43.4297,43.4377,32600.0
2013-04-01 11:40:00,54.18,54.2,54.09,54.12,66800.0,43.4297,43.4457,43.3575,43.3816,66800.0
2013-04-01 11:50:00,54.13,54.15,54.08,54.1,26900.0,43.3896,43.4056,43.3495,43.3656,26900.0
2013-04-01 12:00:00,54.09,54.1,54.06,54.09,33200.0,43.3575,43.3656,43.3335,43.3575,33200.0
2013-04-01 12:10:00,54.09,54.1,54.07,54.1,26200.0,43.3575,43.3656,43.3415,43.3656,26200.0
2013-04-01 12:20:00,54.09,54.1,54.02,54.03,42600.0,43.3575,43.3656,43.3014,43.3095,42600.0
2013-04-01 12:30:00,54.03,54.03,53.98,54.01,94900.0,43.3095,43.3095,43.2694,43.2934,94900.0
2013-04-01 12:40:00,54.01,54.11,54.01,54.1,57900.0,43.2934,43.3736,43.2934,43.3656,57900.0
2013-04-01 12:50:00,54.1,54.22,54.1,54.21,39800.0,43.3656,43.4618,43.3656,43.4537,39800.0
2013-04-01 13:00:00,54.22,54.26,54.18,54.23,45500.0,43.4618,43.4938,43.4297,43.4698,45500.0
2013-04-01 13:10:00,54.22,54.26,54.2,54.2,24500.0,43.4618,43.4938,43.4457,43.4457,24500.0
2013-04-01 13:20:00,54.2,54.24,54.2,54.22,23900.0,43.4457,43.4778,43.4457,43.4618,23900.0
2013-04-01 13:30:00,54.23,54.24,54.2,54.23,31100.0,43.4698,43.4778,43.4457,43.4698,31100.0
2013-04-01 13:40:00,54.23,54.23,54.16,54.17,25400.0,43.4698,43.4698,43.4137,43.4217,25400.0
2013-04-01 13:50:00,54.16,54.18,54.14,54.16,37300.0,43.4137,43.4297,43.3976,43.4137,37300.0
2013-04-01 14:00:00,54.15,54.18,54.12,54.13,51600.0,43.4056,43.4297,43.3816,43.3896,51600.0
2013-04-01 14:10:00,54.12,54.13,53.99,54.0,80700.0,43.3816,43.3896,43.2774,43.2854,80700.0
2013-04-01 14:20:00,53.99,54.03,53.86,53.86,131900.0,43.2774,43.3095,43.1732,43.1732,131900.0
2013-04-01 14:30:00,53.86,53.88,53.81,53.85,72500.0,43.1732,43.1892,43.1331,43.1652,72500.0
2013-04-01 14:40:00,53.85,53.85,53.76,53.78,57600.0,43.1652,43.1652,43.093,43.1091,57600.0
2013-04-01 14:50:00,53.78,53.81,53.73,53.73,53100.0,43.1091,43.1331,43.069,43.069,53100.0
2013-04-01 15:00:00,53.74,53.77,53.64,53.66,150300.0,43.077,43.101,42.9968,43.0129,150300.0
2013-04-01 15:10:00,53.67,53.67,53.52,53.52,110300.0,43.0209,43.0209,42.9006,42.9006,110300.0
2013-04-01 15:20:00,53.53,53.54,53.44,53.53,230200.0,42.9087,42.9167,42.8365,42.9087,230200.0
2013-04-01 15:30:00,53.53,53.59,53.46,53.5,130000.0,42.9087,42.9568,42.8525,42.8846,130000.0
2013-04-01 15:40:00,53.49,53.6,53.45,53.55,155300.0,42.8766,42.9648,42.8445,42.9247,155300.0
2013-04-01 15:50:00,53.55,53.68,53.51,53.67,321100.0,42.9247,43.0289,42.8926,43.0209,321100.0
2013-04-02 09:30:00,53.85,54.18,53.85,54.13,129500.0,43.1652,43.4297,43.1652,43.3896,129500.0
2013-04-02 09:40:00,54.12,54.27,54.07,54.25,190300.0,43.3816,43.5018,43.3415,43.4858,190300.0
2013-04-02 09:50:00,54.25,54.29,53.96,54.0,123100.0,43.4858,43.5179,43.2533,43.2854,123100.0
2013-04-02 10:00:00,54.0,54.19,53.99,54.14,91700.0,43.2854,43.4377,43.2774,43.3976,91700.0
2013-04-02 10:10:00,54.13,54.14,53.94,54.01,69900.0,43.3896,43.3976,43.2373,43.2934,69900.0
2013-04-02 10:20:00,53.99,54.1,53.96,54.05,89800.0,43.2774,43.3656,43.2533,43.3255,89800.0
2013-04-02 10:30:00,54.05,54.11,53.99,54.1,162500.0,43.3255,43.3736,43.2774,43.3656,162500.0
2013-04-02 10:40:00,54.08,54.14,54.03,54.14,84500.0,43.3495,43.3976,43.3095,43.3976,84500.0
2013-04-02 10:50:00,54.14,54.18,54.12,54.16,81300.0,43.3976,43.4297,43.3816,43.4137,81300.0
2013-04-02 11:00:00,54.15,54.19,54.09,54.12,101300.0,43.4056,43.4377,43.3575,43.3816,101300.0
2013-04-02 11:10:00,54.12,54.22,54.11,54.21,48400.0,43.3816,43.4618,43.3736,43.4537,48400.0
2013-04-02 11:20:00,54.22,54.23,54.11,54.11,113300.0,43.4618,43.4698,43.3736,43.3736,113300.0
2013-04-02 11:30:00,54.1,54.2,54.09,54.2,90900.0,43.3656,43.4457,43.3575,43.4457,90900.0
2013-04-02 11:40:00,54.18,54.2,54.11,54.17,82300.0,43.4297,43.4457,43.3736,43.4217,82300.0
2013-04-02 11:50:00,54.16,54.22,54.14,54.15,44100.0,43.4137,43.4618,43.3976,43.4056,44100.0
2013-04-02 12:00:00,54.14,54.27,54.14,54.27,53000.0,43.3976,43.5018,43.3976,43.5018,53000.0
2013-04-02 12:10:00,54.27,54.38,54.26,54.33,79700.0,43.5018,43.59,43.4938,43.5499,79700.0
2013-04-02 12:20:00,54.32,54.33,54.27,54.32,42400.0,43.5419,43.5499,43.5018,43.5419,42400.0
2013-04-02 12:30:00,54.32,54.32,54.26,54.27,39200.0,43.5419,43.5419,43.4938,43.5018,39200.0
2013-04-02 12:40:00,54.27,54.39,54.26,54.39,50700.0,43.5018,43.598,43.4938,43.598,50700.0
2013-04-02 12:50:00,54.38,54.39,54.32,54.36,61800.0,43.59,43.598,43.5419,43.574,61800.0
2013-04-02 13:00:00,54.35,54.47,54.34,54.44,65700.0,43.566,43.6621,43.5579,43.6381,65700.0
2013-04-02 13:10:00,54.44,54.45,54.39,54.42,53700.0,43.6381,43.6461,43.598,43.6221,53700.0
2013-04-02 13:20:00,54.41,54.45,54.37,54.37,51200.0,43.6141,43.6461,43.582,43.582,51200.0
2013-04-02 13:30:00,54.38,54.45,54.38,54.44,59300.0,43.59,43.6461,43.59,43.6381,59300.0
2013-04-02 13:40:00,54.43,54.5,54.43,54.49,72800.0,43.6301,43.6862,43.6301,43.6782,72800.0
2013-04-02 13:50:00,54.48,54.56,54.48,54.48,63000.0,43.6702,43.7343,43.6702,43.6702,63000.0
2013-04-02 14:00:00,54.48,54.49,54.42,54.43,46200.0,43.6702,43.6782,43.6221,43.6301,46200.0
2013-04-02 14:10:00,54.43,54.46,54.4,54.41,59000.0,43.6301,43.6541,43.606,43.6141,59000.0
2013-04-02 14:20:00,54.41,54.5,54.41,54.45,74100.0,43.6141,43.6862,43.6141,43.6461,74100.0
2013-04-02 14:30:00,54.45,54.46,54.37,54.4,70800.0,43.6461,43.6541,43.582,43.606,70800.0
2013-04-02 14:40:00,54.4,54.44,54.36,54.43,105900.0,43.606,43.6381,43.574,43.6301,105900.0
2013-04-02 14:50:00,54.43,54.55,54.42,54.54,114800.0,43.6301,43.7263,43.6221,43.7183,114800.0
2013-04-02 15:00:00,54.54,54.54,54.45,54.54,79700.0,43.7183,43.7183,43.6461,43.7183,79700.0
2013-04-02 15:10:00,54.54,54.56,54.41,54.51,175000.0,43.7183,43.7343,43.6141,43.6942,175000.0
2013-04-02 15:20:00,54.51,54.61,54.49,54.61,123800.0,43.6942,43.7744,43.6782,43.7744,123800.0
2013-04-02 15:30:00,54.61,54.65,54.55,54.57,123200.0,43.7744,43.8064,43.7263,43.7423,123200.0
2013-04-02 15:40:00,54.58,54.58,54.45,54.54,193900.0,43.7503,43.7503,43.6461,43.7183,193900.0
2013-04-02 15:50:00,54.54,54.68,54.54,54.62,387000.0,43.7183,43.8305,43.7183,43.7824,387000.0
2013-04-03 09:30:00,54.57,54.71,54.49,54.5,104600.0,43.7423,43.8545,43.6782,43.6862,104600.0
2013-04-03 09:40:00,54.49,54.5,54.16,54.2,122100.0,43.6782,43.6862,43.4137,43.4457,122100.0
2013-04-03 09:50:00,54.21,54.31,54.16,54.31,211400.0,43.4537,43.5339,43.4137,43.5339,211400.0
2013-04-03 10:00:00,54.29,54.35,54.23,54.25,87300.0,43.5179,43.566,43.4698,43.4858,87300.0
2013-04-03 10:10:00,54.25,54.42,54.23,54.41,114600.0,43.4858,43.6221,43.4698,43.6141,114600.0
2013-04-03 10:20:00,54.41,54.48,54.34,54.36,58100.0,43.6141,43.6702,43.5579,43.574,58100.0
2013-04-03 10:30:00,54.36,54.39,54.22,54.27,78200.0,43.574,43.598,43.4618,43.5018,78200.0
2013-04-03 10:40:00,54.27,54.32,54.18,54.27,80600.0,43.5018,43.5419,43.4297,43.5018,80600.0
2013-04-03 10:50:00,54.27,54.32,54.14,54.14,50500.0,43.5018,43.5419,43.3976,43.3976,50500.0
2013-04-03 11:00:00,54.14,54.15,54.05,54.08,54200.0,43.3976,43.4056,43.3255,43.3495,54200.0
2013-04-03 11:10:00,54.07,54.15,54.03,54.12,47100.0,43.3415,43.4056,43.3095,43.3816,47100.0
2013-04-03 11:20:00,54.12,54.19,54.11,54.18,38200.0,43.3816,43.4377,43.3736,43.4297,38200.0
2013-04-03 11:30:00,54.17,54.22,54.13,54.13,34800.0,43.4217,43.4618,43.3896,43.3896,34800.0
2013-04-03 11:40:00,54.13,54.19,54.08,54.18,57700.0,43.3896,43.4377,43.3495,43.4297,57700.0
2013-04-03 11:50:00,54.19,54.2,54.14,54.18,31700.0,43.4377,43.4457,43.3976,43.4297,31700.0
2013-04-03 12:00:00,54.19,54.19,54.07,54.08,81000.0,43.4377,43.4377,43.3415,43.3495,81000.0
2013-04-03 12:10:00,54.07,54.14,54.07,54.12,58800.0,43.3415,43.3976,43.3415,43.3816,58800.0
2013-04-03 12:20:00,54.12,54.15,54.11,54.11,68500.0,43.3816,43.4056,43.3736,43.3736,68500.0
2013-04-03 12:30:00,54.11,54.18,54.11,54.11,40800.0,43.3736,43.4297,43.3736,43.3736,40800.0
2013-04-03 12:40:00,54.1,54.16,54.07,54.07,87700.0,43.3656,43.4137,43.3415,43.3415,87700.0
2013-04-03 12:50:00,54.06,54.15,54.05,54.08,68600.0,43.3335,43.4056,43.3255,43.3495,68600.0
2013-04-03 13:00:00,54.07,54.1,54.03,54.05,59100.0,43.3415,43.3656,43.3095,43.3255,59100.0
2013-04-03 13:10:00,54.05,54.18,54.04,54.16,82500.0,43.3255,43.4297,43.3175,43.4137,82500.0
2013-04-03 13:20:00,54.16,54.19,54.11,54.15,98100.0,43.4137,43.4377,43.3736,43.4056,98100.0
2013-04-03 13:30:00,54.15,54.17,54.14,54.15,72800.0,43.4056,43.4217,43.3976,43.4056,72800.0
2013-04-03 13:40:00,54.15,54.2,54.14,54.16,74700.0,43.4056,43.4457,43.3976,43.4137,74700.0
2013-04-03 13:50:00,54.16,54.19,54.14,54.18,79000.0,43.4137,43.4377,43.3976,43.4297,79000.0
2013-04-03 14:00:00,54.18,54.23,54.14,54.22,151900.0,43.4297,43.4698,43.3976,43.4618,151900.0
2013-04-03 14:10:00,54.22,54.24,54.17,54.17,49600.0,43.4618,43.4778,43.4217,43.4217,49600.0
2013-04-03 14:20:00,54.18,54.2,54.14,54.15,166900.0,43.4297,43.4457,43.3976,43.4056,166900.0
2013-04-03 14:30:00,54.13,54.16,54.04,54.06,138800.0,43.3896,43.4137,43.3175,43.3335,138800.0
2013-04-03 14:40:00,54.06,54.13,54.05,54.13,115800.0,43.3335,43.3896,43.3255,43.3896,115800.0
2013-04-03 14:50:00,54.12,54.15,54.1,54.14,106400.0,43.3816,43.4056,43.3656,43.3976,106400.0
2013-04-03 15:00:00,54.14,54.14,54.09,54.1,52800.0,43.3976,43.3976,43.3575,43.3656,52800.0
2013-04-03 15:10:00,54.1,54.15,54.08,54.08,92300.0,43.3656,43.4056,43.3495,43.3495,92300.0
2013-04-03 15:20:00,54.08,54.14,54.07,54.1,123800.0,43.3495,43.3976,43.3415,43.3656,123800.0
2013-04-03 15:30:00,54.1,54.1,53.94,53.98,186800.0,43.3656,43.3656,43.2373,43.2694,186800.0
2013-04-03 15:40:00,53.98,54.23,53.97,54.19,206000.0,43.2694,43.4698,43.2614,43.4377,206000.0
2013-04-03 15:50:00,54.19,54.23,54.16,54.16,370200.0,43.4377,43.4698,43.4137,43.4137,370200.0
2013-04-04 09:30:00,54.17,54.47,54.08,54.36,146100.0,43.4217,43.6621,43.3495,43.574,146100.0
2013-04-04 09:40:00,54.36,54.62,54.35,54.58,91800.0,43.574,43.7824,43.566,43.7503,91800.0
2013-04-04 09:50:00,54.58,54.66,54.56,54.61,65300.0,43.7503,43.8144,43.7343,43.7744,65300.0
2013-04-04 10:00:00,54.61,54.76,54.61,54.73,84900.0,43.7744,43.8946,43.7744,43.8706,84900.0
2013-04-04 10:10:00,54.73,54.78,54.62,54.62,121900.0,43.8706,43.9106,43.7824,43.7824,121900.0
2013-04-04 10:20:00,54.63,54.77,54.63,54.72,196300.0,43.7904,43.9026,43.7904,43.8625,196300.0
2013-04-04 10:30:00,54.71,54.76,54.61,54.65,171200.0,43.8545,43.8946,43.7744,43.8064,171200.0
2013-04-04 10:40:00,54.64,54.81,54.64,54.75,177500.0,43.7984,43.9347,43.7984,43.8866,177500.0
2013-04-04 10:50:00,54.75,54.9,54.75,54.86,91800.0,43.8866,44.0068,43.8866,43.9748,91800.0
2013-04-04 11:00:00,54.85,54.86,54.69,54.7,116100.0,43.9667,43.9748,43.8385,43.8465,116100.0
2013-04-04 11:10:00,54.7,54.8,54.69,54.79,59800.0,43.8465,43.9267,43.8385,43.9187,59800.0
2013-04-04 11:20:00,54.79,54.85,54.75,54.83,43400.0,43.9187,43.9667,43.8866,43.9507,43400.0
2013-04-04 11:30:00,54.82,54.82,54.61,54.61,82300.0,43.9427,43.9427,43.7744,43.7744,82300.0
2013-04-04 11:40:00,54.6,54.64,54.56,54.6,56500.0,43.7664,43.7984,43.7343,43.7664,56500.0
2013-04-04 11:50:00,54.6,54.74,54.54,54.72,70200.0,43.7664,43.8786,43.7183,43.8625,70200.0
2013-04-04 12:00:00,54.71,54.72,54.51,54.56,90700.0,43.8545,43.8625,43.6942,43.7343,90700.0
2013-04-04 12:10:00,54.56,54.6,54.52,54.6,29500.0,43.7343,43.7664,43.7022,43.7664,29500.0
2013-04-04 12:20:00,54.6,54.65,54.56,54.61,55200.0,43.7664,43.8064,43.7343,43.7744,55200.0
2013-04-04 12:30:00,54.6,54.71,54.6,54.7,132800.0,43.7664,43.8545,43.7664,43.8465,132800.0
2013-04-04 12:40:00,54.7,54.76,54.69,54.76,89200.0,43.8465,43.8946,43.8385,43.8946,89200.0
2013-04-04 12:50:00,54.75,54.81,54.67,54.8,96500.0,43.8866,43.9347,43.8225,43.9267,96500.0
2013-04-04 13:00:00,54.79,54.82,54.62,54.62,80200.0,43.9187,43.9427,43.7824,43.7824,80200.0
2013-04-04 13:10:00,54.62,54.7,54.6,54.65,177700.0,43.7824,43.8465,43.7664,43.8064,177700.0
2013-04-04 13:20:00,54.65,54.82,54.6,54.82,123500.0,43.8064,43.9427,43.7664,43.9427,123500.0
2013-04-04 13:30:00,54.81,54.88,54.79,54.86,76300.0,43.9347,43.9908,43.9187,43.9748,76300.0
2013-04-04 13:40:00,54.88,55.04,54.87,55.03,92700.0,43.9908,44.119,43.9828,44.111,92700.0
2013-04-04 13:50:00,55.04,55.06,54.98,55.0,124700.0,44.119,44.1351,44.071,44.087,124700.0
2013-04-04 14:00:00,55.0,55.04,54.97,55.03,101700.0,44.087,44.119,44.0629,44.111,101700.0
2013-04-04 14:10:00,55.02,55.07,55.0,55.05,58800.0,44.103,44.1431,44.087,44.1271,58800.0
2013-04-04 14:20:00,55.05,55.1,55.03,55.08,63400.0,44.1271,44.1671,44.111,44.1511,63400.0
2013-04-04 14:30:00,55.08,55.09,54.97,54.97,55600.0,44.1511,44.1591,44.0629,44.0629,55600.0
2013-04-04 14:40:00,54.98,55.02,54.97,55.02,58400.0,44.071,44.103,44.0629,44.103,58400.0
2013-04-04 14:50:00,55.02,55.02,54.97,54.98,55600.0,44.103,44.103,44.0629,44.071,55600.0
2013-04-04 15:00:00,54.98,55.05,54.96,55.05,80100.0,44.071,44.1271,44.0549,44.1271,80100.0
2013-04-04 15:10:00,55.04,55.09,55.01,55.03,118900.0,44.119,44.1591,44.095,44.111,118900.0
2013-04-04 15:20:00,55.04,55.07,55.02,55.05,129100.0,44.119,44.1431,44.103,44.1271,129100.0
2013-04-04 15:30:00,55.04,55.11,55.04,55.09,127400.0,44.119,44.1752,44.119,44.1591,127400.0
2013-04-04 15:40:00,55.09,55.11,55.0,55.0,149800.0,44.1591,44.1752,44.087,44.087,149800.0
2013-04-04 15:50:00,55.01,55.13,55.0,55.07,419400.0,44.095,44.1912,44.087,44.1431,419400.0
2013-04-05 09:30:00,54.36,54.36,54.01,54.25,187400.0,43.574,43.574,43.2934,43.4858,187400.0
2013-04-05 09:40:00,54.25,54.25,54.02,54.06,97900.0,43.4858,43.4858,43.3014,43.3335,97900.0
2013-04-05 09:50:00,54.07,54.18,54.0,54.08,260500.0,43.3415,43.4297,43.2854,43.3495,260500.0
2013-04-05 10:00:00,54.07,54.07,53.82,53.92,115700.0,43.3415,43.3415,43.1411,43.2213,115700.0
2013-04-05 10:10:00,53.94,54.11,53.91,54.1,126700.0,43.2373,43.3736,43.2133,43.3656,126700.0
2013-04-05 10:20:00,54.1,54.24,54.1,54.2,148700.0,43.3656,43.4778,43.3656,43.4457,148700.0
2013-04-05 10:30:00,54.18,54.2,54.06,54.18,103700.0,43.4297,43.4457,43.3335,43.4297,103700.0
2013-04-05 10:40:00,54.19,54.25,54.09,54.24,68300.0,43.4377,43.4858,43.3575,43.4778,68300.0
2013-04-05 10:50:00,54.23,54.31,54.19,54.22,44200.0,43.4698,43.5339,43.4377,43.4618,44200.0
2013-04-05 11:00:00,54.21,54.28,54.15,54.15,43300.0,43.4537,43.5098,43.4056,43.4056,43300.0
2013-04-05 11:10:00,54.16,54.27,54.16,54.23,60100.0,43.4137,43.5018,43.4137,43.4698,60100.0
2013-04-05 11:20:00,54.23,54.4,54.23,54.37,73300.0,43.4698,43.606,43.4698,43.582,73300.0
2013-04-05 11:30:00,54.34,54.34,54.26,54.31,51300.0,43.5579,43.5579,43.4938,43.5339,51300.0
2013-04-05 11:40:00,54.31,54.39,54.31,54.39,35700.0,43.5339,43.598,43.5339,43.598,35700.0
2013-04-05 11:50:00,54.38,54.38,54.16,54.17,47200.0,43.59,43.59,43.4137,43.4217,47200.0
2013-04-05 12:00:00,54.15,54.17,54.09,54.14,72200.0,43.4056,43.4217,43.3575,43.3976,72200.0
2013-04-05 12:10:00,54.12,54.18,54.12,54.13,38500.0,43.3816,43.4297,43.3816,43.3896,38500.0
2013-04-05 12:20:00,54.14,54.18,54.07,54.13,76600.0,43.3976,43.4297,43.3415,43.3896,76600.0
2013-04-05 12:30:00,54.12,54.18,54.12,54.15,60600.0,43.3816,43.4297,43.3816,43.4056,60600.0
2013-04-05 12:40:00,54.16,54.24,54.15,54.16,64700.0,43.4137,43.4778,43.4056,43.4137,64700.0
2013-04-05 12:50:00,54.17,54.24,54.15,54.15,49100.0,43.4217,43.4778,43.4056,43.4056,49100.0
2013-04-05 13:00:00,54.16,54.25,54.14,54.23,43100.0,43.4137,43.4858,43.3976,43.4698,43100.0
2013-04-05 13:10:00,54.24,54.33,54.22,54.32,47600.0,43.4778,43.5499,43.4618,43.5419,47600.0
2013-04-05 13:20:00,54.32,54.36,54.3,54.32,38800.0,43.5419,43.574,43.5259,43.5419,38800.0
2013-04-05 13:30:00,54.32,54.38,54.21,54.23,52900.0,43.5419,43.59,43.4537,43.4698,52900.0
2013-04-05 13:40:00,54.23,54.25,54.19,54.23,48400.0,43.4698,43.4858,43.4377,43.4698,48400.0
2013-04-05 13:50:00,54.22,54.26,54.22,54.24,52200.0,43.4618,43.4938,43.4618,43.4778,52200.0
2013-04-05 14:00:00,54.23,54.3,54.21,54.3,74700.0,43.4698,43.5259,43.4537,43.5259,74700.0
2013-04-05 14:10:00,54.3,54.3,54.22,54.24,75700.0,43.5259,43.5259,43.4618,43.4778,75700.0
2013-04-05 14:20:00,54.25,54.38,54.24,54.37,53200.0,43.4858,43.59,43.4778,43.582,53200.0
2013-04-05 14:30:00,54.36,54.41,54.32,54.39,54500.0,43.574,43.6141,43.5419,43.598,54500.0
2013-04-05 14:40:00,54.39,54.42,54.31,54.4,55600.0,43.598,43.6221,43.5339,43.606,55600.0
2013-04-05 14:50:00,54.4,54.53,54.38,54.52,43500.0,43.606,43.7102,43.59,43.7022,43500.0
2013-04-05 15:00:00,54.5,54.5,54.39,54.47,60300.0,43.6862,43.6862,43.598,43.6621,60300.0
2013-04-05 15:10:00,54.47,54.51,54.44,54.44,53200.0,43.6621,43.6942,43.6381,43.6381,53200.0
2013-04-05 15:20:00,54.44,54.53,54.42,54.51,120500.0,43.6381,43.7102,43.6221,43.6942,120500.0
2013-04-05 15:30:00,54.51,54.66,54.48,54.62,86200.0,43.6942,43.8144,43.6702,43.7824,86200.0
2013-04-05 15:40:00,54.63,54.84,54.63,54.82,214200.0,43.7904,43.9587,43.7904,43.9427,214200.0
2013-04-05 15:50:00,54.84,54.84,54.67,54.7,339600.0,43.9587,43.9587,43.8225,43.8465,339600.0
2013-04-08 09:30:00,54.52,54.65,54.32,54.46,86800.0,43.7022,43.8064,43.5419,43.6541,86800.0
2013-04-08 09:40:00,54.47,54.59,54.44,54.46,51900.0,43.6621,43.7583,43.6381,43.6541,51900.0
2013-04-08 09:50:00,54.45,54.47,54.32,54.4,62400.0,43.6461,43.6621,43.5419,43.606,62400.0
2013-04-08 10:00:00,54.4,54.57,54.4,54.57,79700.0,43.606,43.7423,43.606,43.7423,79700.0
2013-04-08 10:10:00,54.57,54.65,54.48,54.65,104400.0,43.7423,43.8064,43.6702,43.8064,104400.0
2013-04-08 10:20:00,54.64,54.73,54.59,54.73,66100.0,43.7984,43.8706,43.7583,43.8706,66100.0
2013-04-08 10:30:00,54.73,54.87,54.73,54.83,63900.0,43.8706,43.9828,43.8706,43.9507,63900.0
2013-04-08 10:40:00,54.84,55.02,54.84,54.98,72500.0,43.9587,44.103,43.9587,44.071,72500.0
2013-04-08 10:50:00,55.0,55.05,54.97,54.98,81000.0,44.087,44.1271,44.0629,44.071,81000.0
2013-04-08 11:00:00,54.98,54.99,54.9,54.9,84300.0,44.071,44.079,44.0068,44.0068,84300.0
2013-04-08 11:10:00,54.89,54.91,54.86,54.87,60600.0,43.9988,44.0148,43.9748,43.9828,60600.0
2013-04-08 11:20:00,54.88,54.92,54.82,54.86,26200.0,43.9908,44.0229,43.9427,43.9748,26200.0
2013-04-08 11:30:00,54.85,54.89,54.79,54.83,39800.0,43.9667,43.9988,43.9187,43.9507,39800.0
2013-04-08 11:40:00,54.83,54.87,54.78,54.8,23700.0,43.9507,43.9828,43.9106,43.9267,23700.0
2013-04-08 11:50:00,54.81,54.86,54.8,54.81,24600.0,43.9347,43.9748,43.9267,43.9347,24600.0
2013-04-08 12:00:00,54.81,54.91,54.8,54.9,47200.0,43.9347,44.0148,43.9267,44.0068,47200.0
2013-04-08 12:10:00,54.88,54.89,54.8,54.84,32000.0,43.9908,43.9988,43.9267,43.9587,32000.0
2013-04-08 12:20:00,54.83,54.87,54.83,54.85,36600.0,43.9507,43.9828,43.9507,43.9667,36600.0
2013-04-08 12:30:00,54.85,54.9,54.85,54.89,30200.0,43.9667,44.0068,43.9667,43.9988,30200.0
2013-04-08 12:40:00,54.89,54.91,54.82,54.82,18100.0,43.9988,44.0148,43.9427,43.9427,18100.0
2013-04-08 12:50:00,54.83,54.83,54.76,54.79,27000.0,43.9507,43.9507,43.8946,43.9187,27000.0
2013-04-08 13:00:00,54.78,54.83,54.78,54.8,21000.0,43.9106,43.9507,43.9106,43.9267,21000.0
2013-04-08 13:10:00,54.8,54.85,54.8,54.81,25200.0,43.9267,43.9667,43.9267,43.9347,25200.0
2013-04-08 13:20:00,54.81,54.85,54.81,54.85,17300.0,43.9347,43.9667,43.9347,43.9667,17300.0
2013-04-08 13:30:00,54.85,54.88,54.84,54.87,22400.0,43.9667,43.9908,43.9587,43.9828,22400.0
2013-04-08 13:40:00,54.87,54.99,54.87,54.98,31900.0,43.9828,44.079,43.9828,44.071,31900.0
2013-04-08 13:50:00,54.98,55.01,54.95,54.97,44500.0,44.071,44.095,44.0469,44.0629,44500.0
2013-04-08 14:00:00,54.97,55.04,54.95,55.04,27300.0,44.0629,44.119,44.0469,44.119,27300.0
2013-04-08 14:10:00,55.04,55.12,55.03,55.06,39600.0,44.119,44.1832,44.111,44.1351,39600.0
2013-04-08 14:20:00,55.07,55.07,55.02,55.04,31600.0,44.1431,44.1431,44.103,44.119,31600.0
2013-04-08 14:30:00,55.04,55.15,55.04,55.15,32900.0,44.119,44.2072,44.119,44.2072,32900.0
2013-04-08 14:40:00,55.14,55.22,55.14,55.21,61800.0,44.1992,44.2633,44.1992,44.2553,61800.0
2013-04-08 14:50:00,55.22,55.37,55.2,55.36,96600.0,44.2633,44.3836,44.2473,44.3756,96600.0
2013-04-08 15:00:00,55.36,55.36,55.3,55.34,68100.0,44.3756,44.3756,44.3275,44.3595,68100.0
2013-04-08 15:10:00,55.35,55.42,55.33,55.37,98600.0,44.3675,44.4236,44.3515,44.3836,98600.0
2013-04-08 15:20:00,55.37,55.47,55.37,55.44,132800.0,44.3836,44.4637,44.3836,44.4397,132800.0
2013-04-08 15:30:00,55.42,55.45,55.38,55.41,105900.0,44.4236,44.4477,44.3916,44.4156,105900.0
2013-04-08 15:40:00,55.4,55.47,55.36,55.41,175100.0,44.4076,44.4637,44.3756,44.4156,175100.0
2013-04-08 15:50:00,55.41,55.44,55.38,55.4,412300.0,44.4156,44.4397,44.3916,44.4076,412300.0
2013-04-09 09:30:00,55.5,55.88,55.4,55.83,169900.0,44.4878,44.7924,44.4076,44.7523,169900.0
2013-04-09 09:40:00,55.84,55.93,55.77,55.9,101200.0,44.7603,44.8325,44.7042,44.8084,101200.0
2013-04-09 09:50:00,55.9,56.07,55.86,55.99,260200.0,44.8084,44.9447,44.7763,44.8806,260200.0
2013-04-09 10:00:00,56.01,56.13,55.96,56.09,248800.0,44.8966,44.9928,44.8565,44.9607,248800.0
2013-04-09 10:10:00,56.09,56.1,55.96,56.0,102100.0,44.9607,44.9687,44.8565,44.8886,102100.0
2013-04-09 10:20:00,56.02,56.1,55.91,55.98,128400.0,44.9046,44.9687,44.8164,44.8725,128400.0
2013-04-09 10:30:00,55.98,55.99,55.72,55.8,259400.0,44.8725,44.8806,44.6641,44.7282,259400.0
2013-04-09 10:40:00,55.81,55.91,55.7,55.71,96400.0,44.7363,44.8164,44.6481,44.6561,96400.0
2013-04-09 10:50:00,55.71,55.72,55.57,55.66,106800.0,44.6561,44.6641,44.5439,44.616,106800.0
2013-04-09 11:00:00,55.66,55.73,55.62,55.73,185000.0,44.616,44.6721,44.584,44.6721,185000.0
2013-04-09 11:10:00,55.72,55.79,55.68,55.77,193400.0,44.6641,44.7202,44.6321,44.7042,193400.0
2013-04-09 11:20:00,55.77,55.83,55.74,55.79,46600.0,44.7042,44.7523,44.6802,44.7202,46600.0
2013-04-09 11:30:00,55.79,55.82,55.74,55.8,48200.0,44.7202,44.7443,44.6802,44.7282,48200.0
2013-04-09 11:40:00,55.8,55.95,55.79,55.93,57700.0,44.7282,44.8485,44.7202,44.8325,57700.0
2013-04-09 11:50:00,55.93,56.06,55.92,56.06,48600.0,44.8325,44.9367,44.8244,44.9367,48600.0
2013-04-09 12:00:00,56.05,56.1,55.97,56.01,76900.0,44.9286,44.9687,44.8645,44.8966,76900.0
2013-04-09 12:10:00,56.02,56.13,56.02,56.12,60200.0,44.9046,44.9928,44.9046,44.9848,60200.0
2013-04-09 12:20:00,56.12,56.15,56.09,56.09,39200.0,44.9848,45.0088,44.9607,44.9607,39200.0
2013-04-09 12:30:00,56.1,56.16,56.05,56.05,63200.0,44.9687,45.0168,44.9286,44.9286,63200.0
2013-04-09 12:40:00,56.06,56.06,55.98,56.0,36500.0,44.9367,44.9367,44.8725,44.8886,36500.0
2013-04-09 12:50:00,56.0,56.02,55.98,56.01,68000.0,44.8886,44.9046,44.8725,44.8966,68000.0
2013-04-09 13:00:00,56.0,56.04,55.99,56.03,125500.0,44.8886,44.9206,44.8806,44.9126,125500.0
2013-04-09 13:10:00,56.03,56.04,55.98,56.02,76700.0,44.9126,44.9206,44.8725,44.9046,76700.0
2013-04-09 13:20:00,56.03,56.05,55.96,55.96,105000.0,44.9126,44.9286,44.8565,44.8565,105000.0
2013-04-09 13:30:00,55.97,55.97,55.83,55.84,46100.0,44.8645,44.8645,44.7523,44.7603,46100.0
2013-04-09 13:40:00,55.85,55.96,55.83,55.95,102800.0,44.7683,44.8565,44.7523,44.8485,102800.0
2013-04-09 13:50:00,55.96,55.99,55.92,55.99,62900.0,44.8565,44.8806,44.8244,44.8806,62900.0
2013-04-09 14:00:00,55.98,55.98,55.91,55.93,40100.0,44.8725,44.8725,44.8164,44.8325,40100.0
2013-04-09 14:10:00,55.95,55.95,55.87,55.9,71100.0,44.8485,44.8485,44.7844,44.8084,71100.0
2013-04-09 14:20:00,55.89,55.97,55.89,55.96,45100.0,44.8004,44.8645,44.8004,44.8565,45100.0
2013-04-09 14:30:00,55.97,55.99,55.95,55.95,36000.0,44.8645,44.8806,44.8485,44.8485,36000.0
2013-04-09 14:40:00,55.96,56.05,55.96,56.05,47200.0,44.8565,44.9286,44.8565,44.9286,47200.0
2013-04-09 14:50:00,56.04,56.06,55.97,55.99,69600.0,44.9206,44.9367,44.8645,44.8806,69600.0
2013-04-09 15:00:00,56.0,56.03,55.9,55.91,63100.0,44.8886,44.9126,44.8084,44.8164,63100.0
2013-04-09 15:10:00,55.91,56.01,55.89,55.99,62600.0,44.8164,44.8966,44.8004,44.8806,62600.0
2013-04-09 15:20:00,56.0,56.0,55.91,55.92,91900.0,44.8886,44.8886,44.8164,44.8244,91900.0
2013-04-09 15:30:00,55.93,55.96,55.88,55.89,176200.0,44.8325,44.8565,44.7924,44.8004,176200.0
2013-04-09 15:40:00,55.9,55.91,55.78,55.86,159400.0,44.8084,44.8164,44.7122,44.7763,159400.0
2013-04-09 15:50:00,55.86,55.89,55.78,55.81,340500.0,44.7763,44.8004,44.7122,44.7363,340500.0
2013-04-10 09:30:00,56.02,56.5,55.96,56.46,120700.0,44.9046,45.2894,44.8565,45.2573,120700.0
2013-04-10 09:40:00,56.46,56.48,56.33,56.41,66300.0,45.2573,45.2733,45.1531,45.2172,66300.0
2013-04-10 09:50:00,56.42,56.48,56.41,56.47,69000.0,45.2252,45.2733,45.2172,45.2653,69000.0
2013-04-10 10:00:00,56.47,56.48,56.41,56.43,74900.0,45.2653,45.2733,45.2172,45.2332,74900.0
2013-04-10 10:10:00,56.43,56.47,56.3,56.33,73200.0,45.2332,45.2653,45.129,45.1531,73200.0
2013-04-10 10:20:00,56.34,56.34,56.23,56.32,122900.0,45.1611,45.1611,45.0729,45.1451,122900.0
2013-04-10 10:30:00,56.32,56.41,56.28,56.41,68500.0,45.1451,45.2172,45.113,45.2172,68500.0
2013-04-10 10:40:00,56.41,56.44,56.27,56.34,90700.0,45.2172,45.2413,45.105,45.1611,90700.0
2013-04-10 10:50:00,56.33,56.42,56.23,56.42,101400.0,45.1531,45.2252,45.0729,45.2252,101400.0
2013-04-10 11:00:00,56.41,56.42,56.28,56.3,44200.0,45.2172,45.2252,45.113,45.129,44200.0
2013-04-10 11:10:00,56.3,56.3,56.13,56.13,61300.0,45.129,45.129,44.9928,44.9928,61300.0
2013-04-10 11:20:00,56.12,56.17,56.06,56.13,46700.0,44.9848,45.0248,44.9367,44.9928,46700.0
2013-04-10 11:30:00,56.12,56.16,56.03,56.07,40100.0,44.9848,45.0168,44.9126,44.9447,40100.0
2013-04-10 11:40:00,56.06,56.2,56.02,56.04,49500.0,44.9367,45.0489,44.9046,44.9206,49500.0
2013-04-10 11:50:00,56.05,56.07,55.99,56.03,37300.0,44.9286,44.9447,44.8806,44.9126,37300.0
2013-04-10 12:00:00,56.05,56.05,55.97,55.98,34400.0,44.9286,44.9286,44.8645,44.8725,34400.0
2013-04-10 12:10:00,55.97,56.0,55.96,55.98,29300.0,44.8645,44.8886,44.8565,44.8725,29300.0
2013-04-10 12:20:00,55.97,56.0,55.91,55.98,39000.0,44.8645,44.8886,44.8164,44.8725,39000.0
2013-04-10 12:30:00,55.98,56.13,55.97,56.1,50000.0,44.8725,44.9928,44.8645,44.9687,50000.0
2013-04-10 12:40:00,56.09,56.09,55.96,56.05,32800.0,44.9607,44.9607,44.8565,44.9286,32800.0
2013-04-10 12:50:00,56.04,56.11,56.04,56.11,53900.0,44.9206,44.9767,44.9206,44.9767,53900.0
2013-04-10 13:00:00,56.1,56.11,56.05,56.06,49800.0,44.9687,44.9767,44.9286,44.9367,49800.0
2013-04-10 13:10:00,56.05,56.06,56.01,56.06,49000.0,44.9286,44.9367,44.8966,44.9367,49000.0
2013-04-10 13:20:00,56.07,56.2,56.06,56.14,54800.0,44.9447,45.0489,44.9367,45.0008,54800.0
2013-04-10 13:30:00,56.15,56.17,56.09,56.09,57200.0,45.0088,45.0248,44.9607,44.9607,57200.0
2013-04-10 13:40:00,56.08,56.33,56.08,56.33,62400.0,44.9527,45.1531,44.9527,45.1531,62400.0
2013-04-10 13:50:00,56.33,56.39,56.29,56.39,68600.0,45.1531,45.2012,45.121,45.2012,68600.0
2013-04-10 14:00:00,56.39,56.42,56.36,56.42,52200.0,45.2012,45.2252,45.1771,45.2252,52200.0
2013-04-10 14:10:00,56.42,56.45,56.34,56.36,70000.0,45.2252,45.2493,45.1611,45.1771,70000.0
2013-04-10 14:20:00,56.35,56.35,56.25,56.27,57900.0,45.1691,45.1691,45.089,45.105,57900.0
2013-04-10 14:30:00,56.26,56.27,56.21,56.23,49000.0,45.097,45.105,45.0569,45.0729,49000.0
2013-04-10 14:40:00,56.23,56.24,56.17,56.2,48900.0,45.0729,45.0809,45.0248,45.0489,48900.0
2013-04-10 14:50:00,56.2,56.2,56.04,56.05,102000.0,45.0489,45.0489,44.9206,44.9286,102000.0
2013-04-10 15:00:00,56.05,56.06,55.88,55.89,147300.0,44.9286,44.9367,44.7924,44.8004,147300.0
2013-04-10 15:10:00,55.89,55.98,55.89,55.95,110300.0,44.8004,44.8725,44.8004,44.8485,110300.0
2013-04-10 15:20:00,55.95,55.98,55.9,55.91,164300.0,44.8485,44.8725,44.8084,44.8164,164300.0
2013-04-10 15:30:00,55.9,55.98,55.89,55.93,183700.0,44.8084,44.8725,44.8004,44.8325,183700.0
2013-04-10 15:40:00,55.93,55.94,55.84,55.84,208300.0,44.8325,44.8405,44.7603,44.7603,208300.0
2013-04-10 15:50:00,55.85,55.86,55.74,55.78,484000.0,44.7683,44.7763,44.6802,44.7122,484000.0
2013-04-11 09:30:00,55.77,55.82,55.51,55.6,102600.0,44.7042,44.7443,44.4958,44.5679,102600.0
2013-04-11 09:40:00,55.6,55.61,55.43,55.56,144600.0,44.5679,44.5759,44.4317,44.5359,144600.0
2013-04-11 09:50:00,55.57,55.6,55.5,55.53,82600.0,44.5439,44.5679,44.4878,44.5118,82600.0
2013-04-11 10:00:00,55.53,55.58,55.3,55.34,83200.0,44.5118,44.5519,44.3275,44.3595,83200.0
2013-04-11 10:10:00,55.35,55.37,55.08,55.14,122900.0,44.3675,44.3836,44.1511,44.1992,122900.0
2013-04-11 10:20:00,55.14,55.27,55.05,55.26,93400.0,44.1992,44.3034,44.1271,44.2954,93400.0
2013-04-11 10:30:00,55.25,55.3,55.18,55.27,58200.0,44.2874,44.3275,44.2313,44.3034,58200.0
2013-04-11 10:40:00,55.27,55.36,55.25,55.33,79700.0,44.3034,44.3756,44.2874,44.3515,79700.0
2013-04-11 10:50:00,55.32,55.33,55.2,55.25,71500.0,44.3435,44.3515,44.2473,44.2874,71500.0
2013-04-11 11:00:00,55.23,55.48,55.23,55.45,93900.0,44.2713,44.4717,44.2713,44.4477,93900.0
2013-04-11 11:10:00,55.46,55.48,55.37,55.46,203100.0,44.4557,44.4717,44.3836,44.4557,203100.0
2013-04-11 11:20:00,55.47,55.53,55.42,55.43,127800.0,44.4637,44.5118,44.4236,44.4317,127800.0
2013-04-11 11:30:00,55.42,55.44,55.27,55.3,82000.0,44.4236,44.4397,44.3034,44.3275,82000.0
2013-04-11 11:40:00,55.29,55.3,55.18,55.2,86900.0,44.3194,44.3275,44.2313,44.2473,86900.0
2013-04-11 11:50:00,55.21,55.24,55.17,55.19,66100.0,44.2553,44.2794,44.2233,44.2393,66100.0
2013-04-11 12:00:00,55.19,55.19,54.96,54.97,104300.0,44.2393,44.2393,44.0549,44.0629,104300.0
2013-04-11 12:10:00,54.96,55.09,54.96,55.02,81500.0,44.0549,44.1591,44.0549,44.103,81500.0
2013-04-11 12:20:00,55.03,55.12,55.02,55.02,55700.0,44.111,44.1832,44.103,44.103,55700.0
2013-04-11 12:30:00,55.03,55.22,55.03,55.2,44300.0,44.111,44.2633,44.111,44.2473,44300.0
2013-04-11 12:40:00,55.2,55.24,55.16,55.18,48500.0,44.2473,44.2794,44.2152,44.2313,48500.0
2013-04-11 12:50:00,55.17,55.23,55.15,55.18,51000.0,44.2233,44.2713,44.2072,44.2313,51000.0
2013-04-11 13:00:00,55.17,55.27,55.17,55.21,71800.0,44.2233,44.3034,44.2233,44.2553,71800.0
2013-04-11 13:10:00,55.21,55.23,55.16,55.22,42700.0,44.2553,44.2713,44.2152,44.2633,42700.0
2013-04-11 13:20:00,55.21,55.24,55.19,55.2,40500.0,44.2553,44.2794,44.2393,44.2473,40500.0
2013-04-11 13:30:00,55.2,55.24,55.16,55.2,133600.0,44.2473,44.2794,44.2152,44.2473,133600.0
2013-04-11 13:40:00,55.21,55.23,55.13,55.16,63300.0,44.2553,44.2713,44.1912,44.2152,63300.0
2013-04-11 13:50:00,55.15,55.15,55.1,55.11,60200.0,44.2072,44.2072,44.1671,44.1752,60200.0
2013-04-11 14:00:00,55.11,55.15,55.05,55.06,57200.0,44.1752,44.2072,44.1271,44.1351,57200.0
2013-04-11 14:10:00,55.06,55.06,54.97,54.97,60000.0,44.1351,44.1351,44.0629,44.0629,60000.0
2013-04-11 14:20:00,54.97,55.07,54.92,55.05,97100.0,44.0629,44.1431,44.0229,44.1271,97100.0
2013-04-11 14:30:00,55.05,55.09,55.02,55.06,101300.0,44.1271,44.1591,44.103,44.1351,101300.0
2013-04-11 14:40:00,55.06,55.09,54.95,54.95,64600.0,44.1351,44.1591,44.0469,44.0469,64600.0
2013-04-11 14:50:00,54.95,54.96,54.9,54.92,132600.0,44.0469,44.0549,44.0068,44.0229,132600.0
2013-04-11 15:00:00,54.93,54.95,54.89,54.91,134300.0,44.0309,44.0469,43.9988,44.0148,134300.0
2013-04-11 15:10:00,54.91,54.92,54.81,54.84,159700.0,44.0148,44.0229,43.9347,43.9587,159700.0
2013-04-11 15:20:00,54.83,54.86,54.81,54.83,147600.0,43.9507,43.9748,43.9347,43.9507,147600.0
2013-04-11 15:30:00,54.84,54.93,54.83,54.89,154900.0,43.9587,44.0309,43.9507,43.9988,154900.0
2013-04-11 15:40:00,54.89,54.9,54.8,54.9,186300.0,43.9988,44.0068,43.9267,44.0068,186300.0
2013-04-11 15:50:00,54.89,54.9,54.79,54.81,490100.0,43.9988,44.0068,43.9187,43.9347,490100.0
2013-04-12 09:30:00,54.59,54.74,54.51,54.68,110800.0,43.7583,43.8786,43.6942,43.8305,110800.0
2013-04-12 09:40:00,54.68,54.8,54.57,54.77,228700.0,43.8305,43.9267,43.7423,43.9026,228700.0
2013-04-12 09:50:00,54.78,54.78,54.59,54.65,96700.0,43.9106,43.9106,43.7583,43.8064,96700.0
2013-04-12 10:00:00,54.61,54.68,54.45,54.51,79500.0,43.7744,43.8305,43.6461,43.6942,79500.0
2013-04-12 10:10:00,54.51,54.54,54.33,54.35,93100.0,43.6942,43.7183,43.5499,43.566,93100.0
2013-04-12 10:20:00,54.34,54.43,54.33,54.36,58200.0,43.5579,43.6301,43.5499,43.574,58200.0
2013-04-12 10:30:00,54.35,54.42,54.3,54.31,55600.0,43.566,43.6221,43.5259,43.5339,55600.0
2013-04-12 10:40:00,54.31,54.34,54.08,54.1,70200.0,43.5339,43.5579,43.3495,43.3656,70200.0
2013-04-12 10:50:00,54.11,54.21,54.08,54.16,111300.0,43.3736,43.4537,43.3495,43.4137,111300.0
2013-04-12 11:00:00,54.17,54.25,54.13,54.23,87000.0,43.4217,43.4858,43.3896,43.4698,87000.0
2013-04-12 11:10:00,54.21,54.25,54.18,54.19,68200.0,43.4537,43.4858,43.4297,43.4377,68200.0
2013-04-12 11:20:00,54.19,54.21,54.1,54.12,81600.0,43.4377,43.4537,43.3656,43.3816,81600.0
2013-04-12 11:30:00,54.13,54.14,53.98,53.98,75900.0,43.3896,43.3976,43.2694,43.2694,75900.0
2013-04-12 11:40:00,53.98,54.03,53.93,54.03,58900.0,43.2694,43.3095,43.2293,43.3095,58900.0
2013-04-12 11:50:00,54.01,54.11,54.01,54.11,33600.0,43.2934,43.3736,43.2934,43.3736,33600.0
2013-04-12 12:00:00,54.11,54.12,54.0,54.04,38100.0,43.3736,43.3816,43.2854,43.3175,38100.0
2013-04-12 12:10:00,54.04,54.04,53.93,53.97,61100.0,43.3175,43.3175,43.2293,43.2614,61100.0
2013-04-12 12:20:00,53.97,54.03,53.97,54.0,78900.0,43.2614,43.3095,43.2614,43.2854,78900.0
2013-04-12 12:30:00,54.0,54.02,53.96,54.0,72300.0,43.2854,43.3014,43.2533,43.2854,72300.0
2013-04-12 12:40:00,53.99,54.01,53.91,53.94,53700.0,43.2774,43.2934,43.2133,43.2373,53700.0
2013-04-12 12:50:00,53.95,54.02,53.95,54.0,103600.0,43.2453,43.3014,43.2453,43.2854,103600.0
2013-04-12 13:00:00,54.01,54.16,54.0,54.14,122000.0,43.2934,43.4137,43.2854,43.3976,122000.0
2013-04-12 13:10:00,54.14,54.25,54.13,54.18,66400.0,43.3976,43.4858,43.3896,43.4297,66400.0
2013-04-12 13:20:00,54.17,54.22,54.17,54.21,36300.0,43.4217,43.4618,43.4217,43.4537,36300.0
2013-04-12 13:30:00,54.22,54.27,54.21,54.21,31900.0,43.4618,43.5018,43.4537,43.4537,31900.0
2013-04-12 13:40:00,54.21,54.4,54.21,54.37,82200.0,43.4537,43.606,43.4537,43.582,82200.0
2013-04-12 13:50:00,54.36,54.43,54.34,54.42,101900.0,43.574,43.6301,43.5579,43.6221,101900.0
2013-04-12 14:00:00,54.41,54.46,54.35,54.39,84200.0,43.6141,43.6541,43.566,43.598,84200.0
2013-04-12 14:10:00,54.39,54.4,54.33,54.33,44600.0,43.598,43.606,43.5499,43.5499,44600.0
2013-04-12 14:20:00,54.32,54.36,54.26,54.26,37800.0,43.5419,43.574,43.4938,43.4938,37800.0
2013-04-12 14:30:00,54.26,54.31,54.23,54.31,41600.0,43.4938,43.5339,43.4698,43.5339,41600.0
2013-04-12 14:40:00,54.31,54.4,54.31,54.36,71100.0,43.5339,43.606,43.5339,43.574,71100.0
2013-04-12 14:50:00,54.36,54.5,54.36,54.48,88000.0,43.574,43.6862,43.574,43.6702,88000.0
2013-04-12 15:00:00,54.46,54.59,54.45,54.53,78600.0,43.6541,43.7583,43.6461,43.7102,78600.0
2013-04-12 15:10:00,54.51,54.64,54.51,54.64,84100.0,43.6942,43.7984,43.6942,43.7984,84100.0
2013-04-12 15:20:00,54.65,54.66,54.56,54.59,62100.0,43.8064,43.8144,43.7343,43.7583,62100.0
2013-04-12 15:30:00,54.59,54.6,54.54,54.56,68400.0,43.7583,43.7664,43.7183,43.7343,68400.0
2013-04-12 15:40:00,54.57,54.66,54.56,54.62,183400.0,43.7423,43.8144,43.7343,43.7824,183400.0
2013-04-12 15:50:00,54.61,54.68,54.58,54.65,223000.0,43.7744,43.8305,43.7503,43.8064,223000.0
2013-04-15 09:30:00,54.27,54.39,53.51,53.79,264000.0,43.5018,43.598,42.8926,43.1171,264000.0
2013-04-15 09:40:00,53.82,54.0,53.75,53.85,167900.0,43.1411,43.2854,43.085,43.1652,167900.0
2013-04-15 09:50:00,53.83,53.99,53.75,53.98,392200.0,43.1491,43.2774,43.085,43.2694,392200.0
2013-04-15 10:00:00,53.96,53.99,53.82,53.89,145900.0,43.2533,43.2774,43.1411,43.1972,145900.0
2013-04-15 10:10:00,53.89,53.89,53.74,53.82,172500.0,43.1972,43.1972,43.077,43.1411,172500.0
2013-04-15 10:20:00,53.81,53.85,53.8,53.83,179400.0,43.1331,43.1652,43.1251,43.1491,179400.0
2013-04-15 10:30:00,53.83,53.93,53.8,53.88,106200.0,43.1491,43.2293,43.1251,43.1892,106200.0
2013-04-15 10:40:00,53.87,53.98,53.83,53.92,79500.0,43.1812,43.2694,43.1491,43.2213,79500.0
2013-04-15 10:50:00,53.91,53.92,53.8,53.9,223200.0,43.2133,43.2213,43.1251,43.2052,223200.0
2013-04-15 11:00:00,53.9,53.97,53.85,53.88,91000.0,43.2052,43.2614,43.1652,43.1892,91000.0
2013-04-15 11:10:00,53.87,53.88,53.84,53.86,71700.0,43.1812,43.1892,43.1571,43.1732,71700.0
2013-04-15 11:20:00,53.85,53.89,53.85,53.88,62800.0,43.1652,43.1972,43.1652,43.1892,62800.0
2013-04-15 11:30:00,53.88,53.97,53.85,53.97,134300.0,43.1892,43.2614,43.1652,43.2614,134300.0
2013-04-15 11:40:00,53.96,53.97,53.85,53.85,66300.0,43.2533,43.2614,43.1652,43.1652,66300.0
2013-04-15 11:50:00,53.86,53.88,53.74,53.76,89500.0,43.1732,43.1892,43.077,43.093,89500.0
2013-04-15 12:00:00,53.78,53.83,53.74,53.82,65300.0,43.1091,43.1491,43.077,43.1411,65300.0
2013-04-15 12:10:00,53.82,53.88,53.79,53.88,34800.0,43.1411,43.1892,43.1171,43.1892,34800.0
2013-04-15 12:20:00,53.89,53.96,53.85,53.93,74500.0,43.1972,43.2533,43.1652,43.2293,74500.0
2013-04-15 12:30:00,53.94,53.95,53.83,53.84,77500.0,43.2373,43.2453,43.1491,43.1571,77500.0
2013-04-15 12:40:00,53.85,53.88,53.72,53.79,77700.0,43.1652,43.1892,43.061,43.1171,77700.0
2013-04-15 12:50:00,53.78,53.79,53.6,53.69,299300.0,43.1091,43.1171,42.9648,43.0369,299300.0
2013-04-15 13:00:00,53.7,53.74,53.66,53.71,238700.0,43.0449,43.077,43.0129,43.0529,238700.0
2013-04-15 13:10:00,53.7,53.75,53.61,53.63,38500.0,43.0449,43.085,42.9728,42.9888,38500.0
2013-04-15 13:20:00,53.64,53.68,53.58,53.65,88700.0,42.9968,43.0289,42.9487,43.0048,88700.0
2013-04-15 13:30:00,53.65,53.67,53.6,53.6,49500.0,43.0048,43.0209,42.9648,42.9648,49500.0
2013-04-15 13:40:00,53.6,53.66,53.56,53.66,55000.0,42.9648,43.0129,42.9327,43.0129,55000.0
2013-04-15 13:50:00,53.66,53.67,53.57,53.59,62500.0,43.0129,43.0209,42.9407,42.9568,62500.0
2013-04-15 14:00:00,53.6,53.6,53.5,53.55,164500.0,42.9648,42.9648,42.8846,42.9247,164500.0
2013-04-15 14:10:00,53.57,53.57,53.45,53.5,87000.0,42.9407,42.9407,42.8445,42.8846,87000.0
2013-04-15 14:20:00,53.5,53.54,53.49,53.5,89600.0,42.8846,42.9167,42.8766,42.8846,89600.0
2013-04-15 14:30:00,53.51,53.57,53.47,53.52,191000.0,42.8926,42.9407,42.8606,42.9006,191000.0
2013-04-15 14:40:00,53.52,53.65,53.51,53.62,88700.0,42.9006,43.0048,42.8926,42.9808,88700.0
2013-04-15 14:50:00,53.62,53.62,53.35,53.39,121800.0,42.9808,42.9808,42.7644,42.7964,121800.0
2013-04-15 15:00:00,53.38,53.52,53.3,53.38,131700.0,42.7884,42.9006,42.7243,42.7884,131700.0
2013-04-15 15:10:00,53.37,53.55,53.29,53.55,146200.0,42.7804,42.9247,42.7163,42.9247,146200.0
2013-04-15 15:20:00,53.55,53.55,53.37,53.38,125600.0,42.9247,42.9247,42.7804,42.7884,125600.0
2013-04-15 15:30:00,53.37,53.43,53.06,53.15,194400.0,42.7804,42.8285,42.5319,42.6041,194400.0
2013-04-15 15:40:00,53.16,53.37,53.15,53.28,207700.0,42.6121,42.7804,42.6041,42.7083,207700.0
2013-04-15 15:50:00,53.26,53.38,53.09,53.1,379800.0,42.6922,42.7884,42.556,42.564,379800.0
2013-04-16 09:30:00,53.55,53.71,53.44,53.66,181100.0,42.9247,43.0529,42.8365,43.0129,181100.0
2013-04-16 09:40:00,53.66,53.66,53.49,53.52,71900.0,43.0129,43.0129,42.8766,42.9006,71900.0
2013-04-16 09:50:00,53.54,53.61,53.43,53.54,85400.0,42.9167,42.9728,42.8285,42.9167,85400.0
2013-04-16 10:00:00,53.55,53.57,53.39,53.39,159900.0,42.9247,42.9407,42.7964,42.7964,159900.0
2013-04-16 10:10:00,53.37,53.38,52.82,52.93,304300.0,42.7804,42.7884,42.3395,42.4277,304300.0
2013-04-16 10:20:00,52.94,53.14,52.94,53.07,110300.0,42.4357,42.596,42.4357,42.5399,110300.0
2013-04-16 10:30:00,53.08,53.21,53.08,53.11,113900.0,42.5479,42.6522,42.5479,42.572,113900.0
2013-04-16 10:40:00,53.11,53.13,52.83,52.85,239300.0,42.572,42.588,42.3476,42.3636,239300.0
2013-04-16 10:50:00,52.83,53.0,52.75,52.99,179600.0,42.3476,42.4838,42.2834,42.4758,179600.0
2013-04-16 11:00:00,52.99,53.12,52.99,53.04,122000.0,42.4758,42.58,42.4758,42.5159,122000.0
2013-04-16 11:10:00,53.05,53.29,53.02,53.22,137900.0,42.5239,42.7163,42.4999,42.6602,137900.0
2013-04-16 11:20:00,53.22,53.31,53.14,53.31,97200.0,42.6602,42.7323,42.596,42.7323,97200.0
2013-04-16 11:30:00,53.31,53.32,53.08,53.08,47000.0,42.7323,42.7403,42.5479,42.5479,47000.0
2013-04-16 11:40:00,53.08,53.22,53.07,53.13,102500.0,42.5479,42.6602,42.5399,42.588,102500.0
2013-04-16 11:50:00,53.13,53.14,53.03,53.05,68800.0,42.588,42.596,42.5079,42.5239,68800.0
2013-04-16 12:00:00,53.06,53.13,52.98,53.01,70800.0,42.5319,42.588,42.4678,42.4918,70800.0
2013-04-16 12:10:00,53.02,53.06,52.94,53.02,53100.0,42.4999,42.5319,42.4357,42.4999,53100.0
2013-04-16 12:20:00,53.01,53.07,52.98,53.06,36400.0,42.4918,42.5399,42.4678,42.5319,36400.0
2013-04-16 12:30:00,53.06,53.13,53.03,53.08,53800.0,42.5319,42.588,42.5079,42.5479,53800.0
2013-04-16 12:40:00,53.09,53.19,53.09,53.12,57400.0,42.556,42.6361,42.556,42.58,57400.0
2013-04-16 12:50:00,53.13,53.31,53.11,53.27,103500.0,42.588,42.7323,42.572,42.7002,103500.0
2013-04-16 13:00:00,53.27,53.29,53.25,53.28,110500.0,42.7002,42.7163,42.6842,42.7083,110500.0
2013-04-16 13:10:00,53.27,53.27,53.21,53.25,60000.0,42.7002,42.7002,42.6522,42.6842,60000.0
2013-04-16 13:20:00,53.25,53.37,53.25,53.33,61800.0,42.6842,42.7804,42.6842,42.7483,61800.0
2013-04-16 13:30:00,53.34,53.37,53.3,53.32,62900.0,42.7564,42.7804,42.7243,42.7403,62900.0
2013-04-16 13:40:00,53.32,53.38,53.31,53.32,60300.0,42.7403,42.7884,42.7323,42.7403,60300.0
2013-04-16 13:50:00,53.33,53.34,53.25,53.26,73800.0,42.7483,42.7564,42.6842,42.6922,73800.0
2013-04-16 14:00:00,53.24,53.25,53.19,53.23,83700.0,42.6762,42.6842,42.6361,42.6682,83700.0
2013-04-16 14:10:00,53.23,53.23,53.13,53.14,77800.0,42.6682,42.6682,42.588,42.596,77800.0
2013-04-16 14:20:00,53.14,53.15,53.08,53.12,49200.0,42.596,42.6041,42.5479,42.58,49200.0
2013-04-16 14:30:00,53.13,53.16,53.11,53.13,56200.0,42.588,42.6121,42.572,42.588,56200.0
2013-04-16 14:40:00,53.12,53.17,53.07,53.16,66600.0,42.58,42.6201,42.5399,42.6121,66600.0
2013-04-16 14:50:00,53.17,53.17,52.99,53.01,92300.0,42.6201,42.6201,42.4758,42.4918,92300.0
2013-04-16 15:00:00,53.01,53.08,52.99,53.06,97800.0,42.4918,42.5479,42.4758,42.5319,97800.0
2013-04-16 15:10:00,53.05,53.12,53.02,53.07,91200.0,42.5239,42.58,42.4999,42.5399,91200.0
2013-04-16 15:20:00,53.07,53.16,53.07,53.16,123800.0,42.5399,42.6121,42.5399,42.6121,123800.0
2013-04-16 15:30:00,53.16,53.25,53.16,53.24,165300.0,42.6121,42.6842,42.6121,42.6762,165300.0
2013-04-16 15:40:00,53.24,53.38,53.23,53.33,314600.0,42.6762,42.7884,42.6682,42.7483,314600.0
2013-04-16 15:50:00,53.32,53.35,53.26,53.34,369700.0,42.7403,42.7644,42.6922,42.7564,369700.0
2013-04-17 09:30:00,52.83,53.05,52.75,52.76,100600.0,42.3476,42.5239,42.2834,42.2914,100600.0
2013-04-17 09:40:00,52.76,53.05,52.64,53.01,87800.0,42.2914,42.5239,42.1953,42.4918,87800.0
2013-04-17 09:50:00,53.0,53.12,52.8,52.94,217900.0,42.4838,42.58,42.3235,42.4357,217900.0
2013-04-17 10:00:00,52.94,53.02,52.86,52.94,141600.0,42.4357,42.4999,42.3716,42.4357,141600.0
2013-04-17 10:10:00,52.95,53.03,52.92,52.93,72900.0,42.4437,42.5079,42.4197,42.4277,72900.0
2013-04-17 10:20:00,52.93,53.02,52.88,53.01,57200.0,42.4277,42.4999,42.3876,42.4918,57200.0
2013-04-17 10:30:00,53.0,53.03,52.86,52.86,64500.0,42.4838,42.5079,42.3716,42.3716,64500.0
2013-04-17 10:40:00,52.86,52.96,52.83,52.85,71500.0,42.3716,42.4518,42.3476,42.3636,71500.0
2013-04-17 10:50:00,52.85,52.91,52.75,52.77,163200.0,42.3636,42.4117,42.2834,42.2995,163200.0
2013-04-17 11:00:00,52.79,52.84,52.67,52.71,111800.0,42.3155,42.3556,42.2193,42.2514,111800.0
2013-04-17 11:10:00,52.71,52.99,52.65,52.97,113200.0,42.2514,42.4758,42.2033,42.4598,113200.0
2013-04-17 11:20:00,52.97,53.04,52.8,52.8,63200.0,42.4598,42.5159,42.3235,42.3235,63200.0
2013-04-17 11:30:00,52.8,52.9,52.76,52.9,79800.0,42.3235,42.4037,42.2914,42.4037,79800.0
2013-04-17 11:40:00,52.9,52.91,52.66,52.67,112000.0,42.4037,42.4117,42.2113,42.2193,112000.0
2013-04-17 11:50:00,52.67,52.76,52.66,52.69,37400.0,42.2193,42.2914,42.2113,42.2353,37400.0
2013-04-17 12:00:00,52.68,52.73,52.6,52.65,52500.0,42.2273,42.2674,42.1632,42.2033,52500.0
2013-04-17 12:10:00,52.65,52.69,52.6,52.68,57900.0,42.2033,42.2353,42.1632,42.2273,57900.0
2013-04-17 12:20:00,52.68,52.69,52.57,52.59,42900.0,42.2273,42.2353,42.1391,42.1552,42900.0
2013-04-17 12:30:00,52.59,52.69,52.55,52.67,46200.0,42.1552,42.2353,42.1231,42.2193,46200.0
2013-04-17 12:40:00,52.67,52.68,52.55,52.56,42700.0,42.2193,42.2273,42.1231,42.1311,42700.0
2013-04-17 12:50:00,52.56,52.68,52.52,52.67,57900.0,42.1311,42.2273,42.0991,42.2193,57900.0
2013-04-17 13:00:00,52.67,52.72,52.6,52.65,68000.0,42.2193,42.2594,42.1632,42.2033,68000.0
2013-04-17 13:10:00,52.64,52.68,52.6,52.67,72200.0,42.1953,42.2273,42.1632,42.2193,72200.0
2013-04-17 13:20:00,52.68,52.75,52.64,52.69,286000.0,42.2273,42.2834,42.1953,42.2353,286000.0
2013-04-17 13:30:00,52.69,52.76,52.67,52.74,203500.0,42.2353,42.2914,42.2193,42.2754,203500.0
2013-04-17 13:40:00,52.73,52.74,52.58,52.6,96600.0,42.2674,42.2754,42.1472,42.1632,96600.0
2013-04-17 13:50:00,52.6,52.61,52.52,52.59,77700.0,42.1632,42.1712,42.0991,42.1552,77700.0
2013-04-17 14:00:00,52.6,52.62,52.52,52.54,92600.0,42.1632,42.1792,42.0991,42.1151,92600.0
2013-04-17 14:10:00,52.54,52.59,52.46,52.46,110900.0,42.1151,42.1552,42.051,42.051,110900.0
2013-04-17 14:20:00,52.45,52.63,52.45,52.63,94500.0,42.043,42.1872,42.043,42.1872,94500.0
2013-04-17 14:30:00,52.63,52.76,52.61,52.72,114200.0,42.1872,42.2914,42.1712,42.2594,114200.0
2013-04-17 14:40:00,52.71,52.75,52.65,52.65,117500.0,42.2514,42.2834,42.2033,42.2033,117500.0
2013-04-17 14:50:00,52.65,52.72,52.63,52.66,118300.0,42.2033,42.2594,42.1872,42.2113,118300.0
2013-04-17 15:00:00,52.66,52.73,52.64,52.7,184000.0,42.2113,42.2674,42.1953,42.2433,184000.0
2013-04-17 15:10:00,52.68,52.75,52.63,52.67,187000.0,42.2273,42.2834,42.1872,42.2193,187000.0
2013-04-17 15:20:00,52.67,52.73,52.63,52.69,205500.0,42.2193,42.2674,42.1872,42.2353,205500.0
2013-04-17 15:30:00,52.7,52.7,52.6,52.65,216000.0,42.2433,42.2433,42.1632,42.2033,216000.0
2013-04-17 15:40:00,52.65,52.77,52.6,52.75,308400.0,42.2033,42.2995,42.1632,42.2834,308400.0
2013-04-17 15:50:00,52.75,52.85,52.73,52.73,594000.0,42.2834,42.3636,42.2674,42.2674,594000.0
2013-04-18 09:30:00,52.85,52.95,52.52,52.56,109900.0,42.3636,42.4437,42.0991,42.1311,109900.0
2013-04-18 09:40:00,52.57,52.87,52.56,52.8,87600.0,42.1391,42.3796,42.1311,42.3235,87600.0
2013-04-18 09:50:00,52.79,52.84,52.56,52.77,711400.0,42.3155,42.3556,42.1311,42.2995,711400.0
2013-04-18 10:00:00,52.73,52.73,52.35,52.38,96300.0,42.2674,42.2674,41.9628,41.9868,96300.0
2013-04-18 10:10:00,52.38,52.61,52.34,52.35,74900.0,41.9868,42.1712,41.9548,41.9628,74900.0
2013-04-18 10:20:00,52.35,52.62,52.35,52.62,52100.0,41.9628,42.1792,41.9628,42.1792,52100.0
2013-04-18 10:30:00,52.65,52.94,52.61,52.82,128100.0,42.2033,42.4357,42.1712,42.3395,128100.0
2013-04-18 10:40:00,52.83,53.03,52.79,53.03,76600.0,42.3476,42.5079,42.3155,42.5079,76600.0
2013-04-18 10:50:00,53.04,53.17,53.0,53.09,106000.0,42.5159,42.6201,42.4838,42.556,106000.0
2013-04-18 11:00:00,53.1,53.1,52.8,52.88,128400.0,42.564,42.564,42.3235,42.3876,128400.0
2013-04-18 11:10:00,52.89,53.05,52.84,53.01,62200.0,42.3956,42.5239,42.3556,42.4918,62200.0
2013-04-18 11:20:00,53.01,53.08,52.94,52.95,50100.0,42.4918,42.5479,42.4357,42.4437,50100.0
2013-04-18 11:30:00,52.95,53.0,52.86,52.9,41300.0,42.4437,42.4838,42.3716,42.4037,41300.0
2013-04-18 11:40:00,52.9,52.95,52.79,52.89,46600.0,42.4037,42.4437,42.3155,42.3956,46600.0
2013-04-18 11:50:00,52.89,52.98,52.8,52.98,245000.0,42.3956,42.4678,42.3235,42.4678,245000.0
2013-04-18 12:00:00,52.98,52.98,52.85,52.9,67800.0,42.4678,42.4678,42.3636,42.4037,67800.0
2013-04-18 12:10:00,52.91,52.96,52.86,52.9,51000.0,42.4117,42.4518,42.3716,42.4037,51000.0
2013-04-18 12:20:00,52.9,53.0,52.89,52.97,42900.0,42.4037,42.4838,42.3956,42.4598,42900.0
2013-04-18 12:30:00,52.98,53.02,52.93,52.97,177000.0,42.4678,42.4999,42.4277,42.4598,177000.0
2013-04-18 12:40:00,52.97,53.04,52.96,53.02,88700.0,42.4598,42.5159,42.4518,42.4999,88700.0
2013-04-18 12:50:00,53.04,53.07,52.99,53.05,58700.0,42.5159,42.5399,42.4758,42.5239,58700.0
2013-04-18 13:00:00,53.05,53.09,53.01,53.05,47800.0,42.5239,42.556,42.4918,42.5239,47800.0
2013-04-18 13:10:00,53.06,53.09,52.95,52.96,57900.0,42.5319,42.556,42.4437,42.4518,57900.0
2013-04-18 13:20:00,52.95,53.02,52.92,53.0,81500.0,42.4437,42.4999,42.4197,42.4838,81500.0
2013-04-18 13:30:00,52.99,53.09,52.98,53.05,118000.0,42.4758,42.556,42.4678,42.5239,118000.0
2013-04-18 13:40:00,53.06,53.23,53.03,53.23,119000.0,42.5319,42.6682,42.5079,42.6682,119000.0
2013-04-18 13:50:00,53.24,53.27,53.09,53.13,65200.0,42.6762,42.7002,42.556,42.588,65200.0
2013-04-18 14:00:00,53.13,53.13,53.01,53.02,63900.0,42.588,42.588,42.4918,42.4999,63900.0
2013-04-18 14:10:00,53.03,53.03,52.77,52.77,128000.0,42.5079,42.5079,42.2995,42.2995,128000.0
2013-04-18 14:20:00,52.78,53.0,52.71,52.96,117400.0,42.3075,42.4838,42.2514,42.4518,117400.0
2013-04-18 14:30:00,52.96,52.97,52.81,52.83,75000.0,42.4518,42.4598,42.3315,42.3476,75000.0
2013-04-18 14:40:00,52.82,52.89,52.77,52.85,112100.0,42.3395,42.3956,42.2995,42.3636,112100.0
2013-04-18 14:50:00,52.85,52.9,52.72,52.81,123400.0,42.3636,42.4037,42.2594,42.3315,123400.0
2013-04-18 15:00:00,52.81,53.0,52.76,52.91,140400.0,42.3315,42.4838,42.2914,42.4117,140400.0
2013-04-18 15:10:00,52.92,53.01,52.92,52.97,200900.0,42.4197,42.4918,42.4197,42.4598,200900.0
2013-04-18 15:20:00,52.98,53.01,52.9,52.96,200200.0,42.4678,42.4918,42.4037,42.4518,200200.0
2013-04-18 15:30:00,52.96,53.01,52.85,52.89,269100.0,42.4518,42.4918,42.3636,42.3956,269100.0
2013-04-18 15:40:00,52.89,52.96,52.79,52.95,307500.0,42.3956,42.4518,42.3155,42.4437,307500.0
2013-04-18 15:50:00,52.94,52.95,52.74,52.81,374800.0,42.4357,42.4437,42.2754,42.3315,374800.0
2013-04-19 09:30:00,54.97,55.37,54.77,55.37,1591500.0,44.0629,44.3836,43.9026,44.3836,1591500.0
2013-04-19 09:40:00,55.35,55.89,55.16,55.7,873000.0,44.3675,44.8004,44.2152,44.6481,873000.0
2013-04-19 09:50:00,55.7,55.8,55.46,55.76,736300.0,44.6481,44.7282,44.4557,44.6962,736300.0
2013-04-19 10:00:00,55.75,55.99,55.55,55.64,484100.0,44.6882,44.8806,44.5279,44.6,484100.0
2013-04-19 10:10:00,55.65,55.77,55.49,55.69,406400.0,44.608,44.7042,44.4798,44.6401,406400.0
2013-04-19 10:20:00,55.69,55.7,55.48,55.58,267900.0,44.6401,44.6481,44.4717,44.5519,267900.0
2013-04-19 10:30:00,55.57,55.61,55.08,55.55,661900.0,44.5439,44.5759,44.1511,44.5279,661900.0
2013-04-19 10:40:00,55.55,55.66,55.43,55.59,721900.0,44.5279,44.616,44.4317,44.5599,721900.0
2013-04-19 10:50:00,55.59,55.85,55.57,55.82,378000.0,44.5599,44.7683,44.5439,44.7443,378000.0
2013-04-19 11:00:00,55.83,55.93,55.7,55.75,298500.0,44.7523,44.8325,44.6481,44.6882,298500.0
2013-04-19 11:10:00,55.74,56.07,55.74,55.89,352700.0,44.6802,44.9447,44.6802,44.8004,352700.0
2013-04-19 11:20:00,55.89,55.9,55.46,55.59,188600.0,44.8004,44.8084,44.4557,44.5599,188600.0
2013-04-19 11:30:00,55.59,55.9,55.58,55.89,123000.0,44.5599,44.8084,44.5519,44.8004,123000.0
2013-04-19 11:40:00,55.89,56.03,55.79,56.03,169400.0,44.8004,44.9126,44.7202,44.9126,169400.0
2013-04-19 11:50:00,56.03,56.09,55.86,55.94,131900.0,44.9126,44.9607,44.7763,44.8405,131900.0
2013-04-19 12:00:00,55.94,55.98,55.89,55.96,76000.0,44.8405,44.8725,44.8004,44.8565,76000.0
2013-04-19 12:10:00,55.96,56.1,55.94,56.0,127200.0,44.8565,44.9687,44.8405,44.8886,127200.0
2013-04-19 12:20:00,56.01,56.12,55.97,56.11,177100.0,44.8966,44.9848,44.8645,44.9767,177100.0
2013-04-19 12:30:00,56.11,56.33,56.03,56.31,226000.0,44.9767,45.1531,44.9126,45.1371,226000.0
2013-04-19 12:40:00,56.31,56.43,56.2,56.21,170800.0,45.1371,45.2332,45.0489,45.0569,170800.0
2013-04-19 12:50:00,56.21,56.38,56.15,56.32,91500.0,45.0569,45.1932,45.0088,45.1451,91500.0
2013-04-19 13:00:00,56.32,56.38,56.16,56.25,124500.0,45.1451,45.1932,45.0168,45.089,124500.0
2013-04-19 13:10:00,56.25,56.31,56.07,56.11,114400.0,45.089,45.1371,44.9447,44.9767,114400.0
2013-04-19 13:20:00,56.1,56.15,55.9,56.13,271400.0,44.9687,45.0088,44.8084,44.9928,271400.0
2013-04-19 13:30:00,56.13,56.18,56.07,56.08,135800.0,44.9928,45.0329,44.9447,44.9527,135800.0
2013-04-19 13:40:00,56.08,56.15,56.01,56.01,101300.0,44.9527,45.0088,44.8966,44.8966,101300.0
2013-04-19 13:50:00,56.03,56.13,55.95,56.12,98300.0,44.9126,44.9928,44.8485,44.9848,98300.0
2013-04-19 14:00:00,56.12,56.15,56.07,56.14,92900.0,44.9848,45.0088,44.9447,45.0008,92900.0
2013-04-19 14:10:00,56.14,56.3,56.13,56.13,102000.0,45.0008,45.129,44.9928,44.9928,102000.0
2013-04-19 14:20:00,56.12,56.34,56.1,56.27,114700.0,44.9848,45.1611,44.9687,45.105,114700.0
2013-04-19 14:30:00,56.28,56.36,56.23,56.35,148100.0,45.113,45.1771,45.0729,45.1691,148100.0
2013-04-19 14:40:00,56.35,56.36,56.06,56.08,151100.0,45.1691,45.1771,44.9367,44.9527,151100.0
2013-04-19 14:50:00,56.08,56.43,56.07,56.35,156400.0,44.9527,45.2332,44.9447,45.1691,156400.0
2013-04-19 15:00:00,56.34,56.49,56.32,56.39,182600.0,45.1611,45.2813,45.1451,45.2012,182600.0
2013-04-19 15:10:00,56.39,56.47,56.33,56.39,244000.0,45.2012,45.2653,45.1531,45.2012,244000.0
2013-04-19 15:20:00,56.4,56.43,56.27,56.35,199700.0,45.2092,45.2332,45.105,45.1691,199700.0
2013-04-19 15:30:00,56.35,56.38,56.21,56.23,229900.0,45.1691,45.1932,45.0569,45.0729,229900.0
2013-04-19 15:40:00,56.25,56.33,56.21,56.21,314400.0,45.089,45.1531,45.0569,45.0569,314400.0
2013-04-19 15:50:00,56.21,56.28,56.17,56.18,886900.0,45.0569,45.113,45.0248,45.0329,886900.0
2013-04-22 09:30:00,56.28,56.34,55.73,55.89,287800.0,45.113,45.1611,44.6721,44.8004,287800.0
2013-04-22 09:40:00,55.92,56.07,55.81,55.81,167400.0,44.8244,44.9447,44.7363,44.7363,167400.0
2013-04-22 09:50:00,55.81,56.08,55.78,55.9,156800.0,44.7363,44.9527,44.7122,44.8084,156800.0
2013-04-22 10:00:00,55.9,55.9,55.36,55.4,164100.0,44.8084,44.8084,44.3756,44.4076,164100.0
2013-04-22 10:10:00,55.39,55.65,55.39,55.52,103600.0,44.3996,44.608,44.3996,44.5038,103600.0
2013-04-22 10:20:00,55.52,55.52,55.35,55.41,84400.0,44.5038,44.5038,44.3675,44.4156,84400.0
2013-04-22 10:30:00,55.39,55.4,55.16,55.23,140600.0,44.3996,44.4076,44.2152,44.2713,140600.0
2013-04-22 10:40:00,55.22,55.53,55.18,55.44,120500.0,44.2633,44.5118,44.2313,44.4397,120500.0
2013-04-22 10:50:00,55.44,55.52,55.36,55.39,86400.0,44.4397,44.5038,44.3756,44.3996,86400.0
2013-04-22 11:00:00,55.39,55.39,55.3,55.38,97000.0,44.3996,44.3996,44.3275,44.3916,97000.0
2013-04-22 11:10:00,55.38,55.41,55.27,55.32,56200.0,44.3916,44.4156,44.3034,44.3435,56200.0
2013-04-22 11:20:00,55.3,55.44,55.29,55.39,60600.0,44.3275,44.4397,44.3194,44.3996,60600.0
2013-04-22 11:30:00,55.38,55.5,55.37,55.44,52200.0,44.3916,44.4878,44.3836,44.4397,52200.0
2013-04-22 11:40:00,55.44,55.49,55.37,55.38,40100.0,44.4397,44.4798,44.3836,44.3916,40100.0
2013-04-22 11:50:00,55.37,55.43,55.34,55.37,56900.0,44.3836,44.4317,44.3595,44.3836,56900.0
2013-04-22 12:00:00,55.38,55.51,55.38,55.47,84700.0,44.3916,44.4958,44.3916,44.4637,84700.0
2013-04-22 12:10:00,55.47,55.48,55.29,55.29,68300.0,44.4637,44.4717,44.3194,44.3194,68300.0
2013-04-22 12:20:00,55.3,55.31,55.18,55.31,132900.0,44.3275,44.3355,44.2313,44.3355,132900.0
2013-04-22 12:30:00,55.31,55.4,55.3,55.39,45600.0,44.3355,44.4076,44.3275,44.3996,45600.0
2013-04-22 12:40:00,55.38,55.5,55.37,55.46,56100.0,44.3916,44.4878,44.3836,44.4557,56100.0
2013-04-22 12:50:00,55.46,55.46,55.37,55.4,34900.0,44.4557,44.4557,44.3836,44.4076,34900.0
2013-04-22 13:00:00,55.39,55.4,55.17,55.18,92500.0,44.3996,44.4076,44.2233,44.2313,92500.0
2013-04-22 13:10:00,55.18,55.21,55.15,55.19,70400.0,44.2313,44.2553,44.2072,44.2393,70400.0
2013-04-22 13:20:00,55.19,55.27,55.19,55.24,63300.0,44.2393,44.3034,44.2393,44.2794,63300.0
2013-04-22 13:30:00,55.24,55.28,55.22,55.28,93400.0,44.2794,44.3114,44.2633,44.3114,93400.0
2013-04-22 13:40:00,55.28,55.35,55.27,55.3,53800.0,44.3114,44.3675,44.3034,44.3275,53800.0
2013-04-22 13:50:00,55.3,55.31,55.19,55.19,73400.0,44.3275,44.3355,44.2393,44.2393,73400.0
2013-04-22 14:00:00,55.2,55.23,55.18,55.2,98500.0,44.2473,44.2713,44.2313,44.2473,98500.0
2013-04-22 14:10:00,55.2,55.26,55.13,55.25,201900.0,44.2473,44.2954,44.1912,44.2874,201900.0
2013-04-22 14:20:00,55.25,55.45,55.25,55.33,120900.0,44.2874,44.4477,44.2874,44.3515,120900.0
2013-04-22 14:30:00,55.33,55.37,55.32,55.36,69600.0,44.3515,44.3836,44.3435,44.3756,69600.0
2013-04-22 14:40:00,55.37,55.42,55.3,55.3,90100.0,44.3836,44.4236,44.3275,44.3275,90100.0
2013-04-22 14:50:00,55.31,55.35,55.27,55.29,82800.0,44.3355,44.3675,44.3034,44.3194,82800.0
2013-04-22 15:00:00,55.29,55.39,55.29,55.33,109200.0,44.3194,44.3996,44.3194,44.3515,109200.0
2013-04-22 15:10:00,55.34,55.4,55.33,55.33,121500.0,44.3595,44.4076,44.3515,44.3515,121500.0
2013-04-22 15:20:00,55.33,55.42,55.33,55.4,101600.0,44.3515,44.4236,44.3515,44.4076,101600.0
2013-04-22 15:30:00,55.41,55.41,55.35,55.41,148100.0,44.4156,44.4156,44.3675,44.4156,148100.0
2013-04-22 15:40:00,55.4,55.43,55.29,55.33,179800.0,44.4076,44.4317,44.3194,44.3515,179800.0
2013-04-22 15:50:00,55.33,55.36,55.24,55.35,357400.0,44.3515,44.3756,44.2794,44.3675,357400.0
2013-04-23 09:30:00,56.03,56.18,55.49,55.62,269100.0,44.9126,45.0329,44.4798,44.584,269100.0
2013-04-23 09:40:00,55.61,56.06,55.61,56.06,173500.0,44.5759,44.9367,44.5759,44.9367,173500.0
2013-04-23 09:50:00,56.06,56.46,56.06,56.22,315600.0,44.9367,45.2573,44.9367,45.0649,315600.0
2013-04-23 10:00:00,56.19,56.19,55.79,55.86,148800.0,45.0409,45.0409,44.7202,44.7763,148800.0
2013-04-23 10:10:00,55.88,56.53,55.88,56.5,272900.0,44.7924,45.3134,44.7924,45.2894,272900.0
2013-04-23 10:20:00,56.5,56.58,56.29,56.34,252600.0,45.2894,45.3535,45.121,45.1611,252600.0
2013-04-23 10:30:00,56.34,56.55,56.3,56.39,164000.0,45.1611,45.3294,45.129,45.2012,164000.0
2013-04-23 10:40:00,56.39,56.46,56.35,56.42,124600.0,45.2012,45.2573,45.1691,45.2252,124600.0
2013-04-23 10:50:00,56.41,56.42,56.32,56.37,102500.0,45.2172,45.2252,45.1451,45.1852,102500.0
2013-04-23 11:00:00,56.36,56.41,56.33,56.38,60900.0,45.1771,45.2172,45.1531,45.1932,60900.0
2013-04-23 11:10:00,56.38,56.43,56.35,56.38,66400.0,45.1932,45.2332,45.1691,45.1932,66400.0
2013-04-23 11:20:00,56.38,56.43,56.36,56.39,66400.0,45.1932,45.2332,45.1771,45.2012,66400.0
2013-04-23 11:30:00,56.38,56.42,56.35,56.37,57700.0,45.1932,45.2252,45.1691,45.1852,57700.0
2013-04-23 11:40:00,56.39,56.4,56.25,56.26,110000.0,45.2012,45.2092,45.089,45.097,110000.0
2013-04-23 11:50:00,56.26,56.26,56.17,56.18,64200.0,45.097,45.097,45.0248,45.0329,64200.0
2013-04-23 12:00:00,56.18,56.23,56.13,56.14,54100.0,45.0329,45.0729,44.9928,45.0008,54100.0
2013-04-23 12:10:00,56.14,56.17,56.01,56.05,116000.0,45.0008,45.0248,44.8966,44.9286,116000.0
2013-04-23 12:20:00,56.06,56.12,56.02,56.07,149800.0,44.9367,44.9848,44.9046,44.9447,149800.0
2013-04-23 12:30:00,56.07,56.15,56.06,56.13,87500.0,44.9447,45.0088,44.9367,44.9928,87500.0
2013-04-23 12:40:00,56.13,56.22,56.1,56.11,95600.0,44.9928,45.0649,44.9687,44.9767,95600.0
2013-04-23 12:50:00,56.11,56.11,56.0,56.06,75100.0,44.9767,44.9767,44.8886,44.9367,75100.0
2013-04-23 13:00:00,56.06,56.15,55.63,55.63,162200.0,44.9367,45.0088,44.592,44.592,162200.0
2013-04-23 13:10:00,55.6,56.25,55.56,56.18,133000.0,44.5679,45.089,44.5359,45.0329,133000.0
2013-04-23 13:20:00,56.19,56.24,56.11,56.14,49700.0,45.0409,45.0809,44.9767,45.0008,49700.0
2013-04-23 13:30:00,56.15,56.21,56.07,56.1,92200.0,45.0088,45.0569,44.9447,44.9687,92200.0
2013-04-23 13:40:00,56.1,56.15,56.01,56.13,78600.0,44.9687,45.0088,44.8966,44.9928,78600.0
2013-04-23 13:50:00,56.12,56.21,56.12,56.17,49100.0,44.9848,45.0569,44.9848,45.0248,49100.0
2013-04-23 14:00:00,56.16,56.22,56.16,56.17,36900.0,45.0168,45.0649,45.0168,45.0248,36900.0
2013-04-23 14:10:00,56.17,56.18,56.11,56.12,79100.0,45.0248,45.0329,44.9767,44.9848,79100.0
2013-04-23 14:20:00,56.11,56.19,55.99,56.13,115000.0,44.9767,45.0409,44.8806,44.9928,115000.0
2013-04-23 14:30:00,56.13,56.24,56.11,56.17,132100.0,44.9928,45.0809,44.9767,45.0248,132100.0
2013-04-23 14:40:00,56.17,56.17,56.11,56.11,77900.0,45.0248,45.0248,44.9767,44.9767,77900.0
2013-04-23 14:50:00,56.12,56.14,56.07,56.12,100600.0,44.9848,45.0008,44.9447,44.9848,100600.0
2013-04-23 15:00:00,56.12,56.19,56.07,56.16,65400.0,44.9848,45.0409,44.9447,45.0168,65400.0
2013-04-23 15:10:00,56.15,56.2,56.12,56.15,64900.0,45.0088,45.0489,44.9848,45.0088,64900.0
2013-04-23 15:20:00,56.15,56.29,56.15,56.27,87000.0,45.0088,45.121,45.0088,45.105,87000.0
2013-04-23 15:30:00,56.27,56.32,56.23,56.24,81500.0,45.105,45.1451,45.0729,45.0809,81500.0
2013-04-23 15:40:00,56.25,56.32,56.19,56.32,134400.0,45.089,45.1451,45.0409,45.1451,134400.0
2013-04-23 15:50:00,56.31,56.36,56.29,56.34,372600.0,45.1371,45.1771,45.121,45.1611,372600.0
2013-04-24 09:30:00,56.25,56.5,56.23,56.29,185700.0,45.089,45.2894,45.0729,45.121,185700.0
2013-04-24 09:40:00,56.3,56.53,56.29,56.53,139600.0,45.129,45.3134,45.121,45.3134,139600.0
2013-04-24 09:50:00,56.51,56.55,56.38,56.41,105600.0,45.2974,45.3294,45.1932,45.2172,105600.0
2013-04-24 10:00:00,56.4,56.45,56.2,56.21,90800.0,45.2092,45.2493,45.0489,45.0569,90800.0
2013-04-24 10:10:00,56.22,56.36,56.19,56.32,55700.0,45.0649,45.1771,45.0409,45.1451,55700.0
2013-04-24 10:20:00,56.32,56.35,56.21,56.21,96500.0,45.1451,45.1691,45.0569,45.0569,96500.0
2013-04-24 10:30:00,56.21,56.3,56.2,56.23,86400.0,45.0569,45.129,45.0489,45.0729,86400.0
2013-04-24 10:40:00,56.24,56.35,56.21,56.33,66800.0,45.0809,45.1691,45.0569,45.1531,66800.0
2013-04-24 10:50:00,56.32,56.32,56.21,56.26,54000.0,45.1451,45.1451,45.0569,45.097,54000.0
2013-04-24 11:00:00,56.26,56.31,56.21,56.23,72200.0,45.097,45.1371,45.0569,45.0729,72200.0
2013-04-24 11:10:00,56.24,56.41,56.19,56.4,52000.0,45.0809,45.2172,45.0409,45.2092,52000.0
2013-04-24 11:20:00,56.4,56.5,56.37,56.5,72000.0,45.2092,45.2894,45.1852,45.2894,72000.0
2013-04-24 11:30:00,56.51,56.53,56.43,56.47,77800.0,45.2974,45.3134,45.2332,45.2653,77800.0
2013-04-24 11:40:00,56.46,56.56,56.45,56.5,63300.0,45.2573,45.3375,45.2493,45.2894,63300.0
2013-04-24 11:50:00,56.49,56.64,56.47,56.62,100200.0,45.2813,45.4016,45.2653,45.3855,100200.0
2013-04-24 12:00:00,56.61,56.68,56.61,56.67,56400.0,45.3775,45.4336,45.3775,45.4256,56400.0
2013-04-24 12:10:00,56.68,56.75,56.68,56.73,52200.0,45.4336,45.4898,45.4336,45.4737,52200.0
2013-04-24 12:20:00,56.73,56.82,56.7,56.82,71100.0,45.4737,45.5459,45.4497,45.5459,71100.0
2013-04-24 12:30:00,56.82,56.83,56.77,56.81,64100.0,45.5459,45.5539,45.5058,45.5378,64100.0
2013-04-24 12:40:00,56.8,56.85,56.76,56.8,78300.0,45.5298,45.5699,45.4978,45.5298,78300.0
2013-04-24 12:50:00,56.8,56.9,56.8,56.86,44600.0,45.5298,45.61,45.5298,45.5779,44600.0
2013-04-24 13:00:00,56.85,56.87,56.79,56.8,24300.0,45.5699,45.5859,45.5218,45.5298,24300.0
2013-04-24 13:10:00,56.8,56.86,56.78,56.8,92300.0,45.5298,45.5779,45.5138,45.5298,92300.0
2013-04-24 13:20:00,56.79,56.91,56.78,56.89,41300.0,45.5218,45.618,45.5138,45.602,41300.0
2013-04-24 13:30:00,56.89,56.9,56.84,56.87,32500.0,45.602,45.61,45.5619,45.5859,32500.0
2013-04-24 13:40:00,56.88,56.95,56.87,56.91,82400.0,45.594,45.6501,45.5859,45.618,82400.0
2013-04-24 13:50:00,56.92,56.92,56.79,56.8,77400.0,45.626,45.626,45.5218,45.5298,77400.0
2013-04-24 14:00:00,56.8,56.94,56.55,56.7,1140500.0,45.5298,45.6421,45.3294,45.4497,1140500.0
2013-04-24 14:10:00,56.7,56.76,56.5,56.7,487500.0,45.4497,45.4978,45.2894,45.4497,487500.0
2013-04-24 14:20:00,56.7,56.76,56.67,56.74,153600.0,45.4497,45.4978,45.4256,45.4817,153600.0
2013-04-24 14:30:00,56.75,56.77,56.71,56.77,70300.0,45.4898,45.5058,45.4577,45.5058,70300.0
2013-04-24 14:40:00,56.78,56.83,56.75,56.78,107700.0,45.5138,45.5539,45.4898,45.5138,107700.0
2013-04-24 14:50:00,56.78,56.85,56.78,56.85,90400.0,45.5138,45.5699,45.5138,45.5699,90400.0
2013-04-24 15:00:00,56.85,56.9,56.85,56.9,125600.0,45.5699,45.61,45.5699,45.61,125600.0
2013-04-24 15:10:00,56.9,56.93,56.84,56.88,94400.0,45.61,45.634,45.5619,45.594,94400.0
2013-04-24 15:20:00,56.88,56.99,56.87,56.97,124100.0,45.594,45.6821,45.5859,45.6661,124100.0
2013-04-24 15:30:00,56.96,57.1,56.96,57.06,198300.0,45.6581,45.7703,45.6581,45.7382,198300.0
2013-04-24 15:40:00,57.07,57.11,56.95,56.97,216400.0,45.7463,45.7783,45.6501,45.6661,216400.0
2013-04-24 15:50:00,56.96,57.06,56.95,57.05,435500.0,45.6581,45.7382,45.6501,45.7302,435500.0
2013-04-25 09:30:00,57.05,57.16,57.0,57.11,260400.0,45.7302,45.8184,45.6901,45.7783,260400.0
2013-04-25 09:40:00,57.08,57.35,57.03,57.34,142500.0,45.7543,45.9707,45.7142,45.9627,142500.0
2013-04-25 09:50:00,57.36,57.54,57.3,57.33,232700.0,45.9787,46.123,45.9306,45.9547,232700.0
2013-04-25 10:00:00,57.34,57.41,57.3,57.34,103500.0,45.9627,46.0188,45.9306,45.9627,103500.0
2013-04-25 10:10:00,57.34,57.43,57.32,57.4,109600.0,45.9627,46.0348,45.9467,46.0108,109600.0
2013-04-25 10:20:00,57.4,57.49,57.33,57.45,148100.0,46.0108,46.0829,45.9547,46.0509,148100.0
2013-04-25 10:30:00,57.45,57.49,57.37,57.48,63800.0,46.0509,46.0829,45.9867,46.0749,63800.0
2013-04-25 10:40:00,57.48,57.55,57.36,57.39,61000.0,46.0749,46.131,45.9787,46.0028,61000.0
2013-04-25 10:50:00,57.4,57.42,57.35,57.4,102600.0,46.0108,46.0268,45.9707,46.0108,102600.0
2013-04-25 11:00:00,57.4,57.5,57.36,57.39,73700.0,46.0108,46.0909,45.9787,46.0028,73700.0
2013-04-25 11:10:00,57.38,57.43,57.35,57.35,64300.0,45.9947,46.0348,45.9707,45.9707,64300.0
2013-04-25 11:20:00,57.35,57.44,57.29,57.43,64100.0,45.9707,46.0428,45.9226,46.0348,64100.0
2013-04-25 11:30:00,57.43,57.54,57.42,57.5,51400.0,46.0348,46.123,46.0268,46.0909,51400.0
2013-04-25 11:40:00,57.49,57.51,57.46,57.49,36000.0,46.0829,46.099,46.0589,46.0829,36000.0
2013-04-25 11:50:00,57.5,57.52,57.48,57.49,53200.0,46.0909,46.107,46.0749,46.0829,53200.0
2013-04-25 12:00:00,57.49,57.49,57.32,57.32,88000.0,46.0829,46.0829,45.9467,45.9467,88000.0
2013-04-25 12:10:00,57.31,57.33,57.27,57.27,44900.0,45.9386,45.9547,45.9066,45.9066,44900.0
2013-04-25 12:20:00,57.26,57.33,57.25,57.3,44500.0,45.8986,45.9547,45.8905,45.9306,44500.0
2013-04-25 12:30:00,57.31,57.35,57.25,57.25,44200.0,45.9386,45.9707,45.8905,45.8905,44200.0
2013-04-25 12:40:00,57.26,57.27,57.18,57.2,29600.0,45.8986,45.9066,45.8344,45.8505,29600.0
2013-04-25 12:50:00,57.2,57.28,57.19,57.28,47900.0,45.8505,45.9146,45.8424,45.9146,47900.0
2013-04-25 13:00:00,57.28,57.3,57.2,57.22,43100.0,45.9146,45.9306,45.8505,45.8665,43100.0
2013-04-25 13:10:00,57.24,57.39,57.23,57.39,46600.0,45.8825,46.0028,45.8745,46.0028,46600.0
2013-04-25 13:20:00,57.38,57.46,57.37,57.42,52300.0,45.9947,46.0589,45.9867,46.0268,52300.0
2013-04-25 13:30:00,57.42,57.43,57.34,57.34,36300.0,46.0268,46.0348,45.9627,45.9627,36300.0
2013-04-25 13:40:00,57.33,57.34,57.28,57.31,26200.0,45.9547,45.9627,45.9146,45.9386,26200.0
2013-04-25 13:50:00,57.31,57.41,57.3,57.41,40800.0,45.9386,46.0188,45.9306,46.0188,40800.0
2013-04-25 14:00:00,57.39,57.41,57.37,57.38,43600.0,46.0028,46.0188,45.9867,45.9947,43600.0
2013-04-25 14:10:00,57.39,57.41,57.37,57.39,38400.0,46.0028,46.0188,45.9867,46.0028,38400.0
2013-04-25 14:20:00,57.4,57.42,57.38,57.4,73600.0,46.0108,46.0268,45.9947,46.0108,73600.0
2013-04-25 14:30:00,57.41,57.41,57.35,57.37,63500.0,46.0188,46.0188,45.9707,45.9867,63500.0
2013-04-25 14:40:00,57.37,57.42,57.33,57.38,82800.0,45.9867,46.0268,45.9547,45.9947,82800.0
2013-04-25 14:50:00,57.38,57.43,57.28,57.31,44300.0,45.9947,46.0348,45.9146,45.9386,44300.0
2013-04-25 15:00:00,57.3,57.3,57.06,57.13,72500.0,45.9306,45.9306,45.7382,45.7944,72500.0
2013-04-25 15:10:00,57.12,57.16,56.99,57.02,95200.0,45.7863,45.8184,45.6821,45.7062,95200.0
2013-04-25 15:20:00,57.03,57.03,56.78,56.88,195900.0,45.7142,45.7142,45.5138,45.594,195900.0
2013-04-25 15:30:00,56.87,57.03,56.84,57.0,178700.0,45.5859,45.7142,45.5619,45.6901,178700.0
2013-04-25 15:40:00,57.0,57.02,56.95,57.0,144800.0,45.6901,45.7062,45.6501,45.6901,144800.0
2013-04-25 15:50:00,57.01,57.05,56.89,57.02,391100.0,45.6982,45.7302,45.602,45.7062,391100.0
2013-04-26 09:30:00,57.17,57.39,56.73,56.75,191300.0,45.8264,46.0028,45.4737,45.4898,191300.0
2013-04-26 09:40:00,56.76,56.85,56.67,56.73,90700.0,45.4978,45.5699,45.4256,45.4737,90700.0
2013-04-26 09:50:00,56.74,57.15,56.68,57.14,151200.0,45.4817,45.8104,45.4336,45.8024,151200.0
2013-04-26 10:00:00,57.12,57.24,57.1,57.14,80000.0,45.7863,45.8825,45.7703,45.8024,80000.0
2013-04-26 10:10:00,57.14,57.21,56.98,57.0,103500.0,45.8024,45.8585,45.6741,45.6901,103500.0
2013-04-26 10:20:00,57.01,57.11,56.95,57.1,48700.0,45.6982,45.7783,45.6501,45.7703,48700.0
2013-04-26 10:30:00,57.1,57.11,56.98,57.09,72500.0,45.7703,45.7783,45.6741,45.7623,72500.0
2013-04-26 10:40:00,57.1,57.15,57.05,57.12,38600.0,45.7703,45.8104,45.7302,45.7863,38600.0
2013-04-26 10:50:00,57.12,57.14,57.03,57.1,111700.0,45.7863,45.8024,45.7142,45.7703,111700.0
2013-04-26 11:00:00,57.09,57.12,57.06,57.06,54500.0,45.7623,45.7863,45.7382,45.7382,54500.0
2013-04-26 11:10:00,57.07,57.11,57.04,57.04,54900.0,45.7463,45.7783,45.7222,45.7222,54900.0
2013-04-26 11:20:00,57.04,57.19,57.03,57.11,97500.0,45.7222,45.8424,45.7142,45.7783,97500.0
2013-04-26 11:30:00,57.1,57.18,57.06,57.1,39300.0,45.7703,45.8344,45.7382,45.7703,39300.0
2013-04-26 11:40:00,57.1,57.13,57.04,57.04,44300.0,45.7703,45.7944,45.7222,45.7222,44300.0
2013-04-26 11:50:00,57.04,57.04,56.89,56.94,81200.0,45.7222,45.7222,45.602,45.6421,81200.0
2013-04-26 12:00:00,56.94,57.0,56.83,56.99,54400.0,45.6421,45.6901,45.5539,45.6821,54400.0
2013-04-26 12:10:00,56.99,57.02,56.91,56.94,47500.0,45.6821,45.7062,45.618,45.6421,47500.0
2013-04-26 12:20:00,56.93,56.98,56.9,56.96,37400.0,45.634,45.6741,45.61,45.6581,37400.0
2013-04-26 12:30:00,56.95,56.96,56.87,56.88,34000.0,45.6501,45.6581,45.5859,45.594,34000.0
2013-04-26 12:40:00,56.89,56.94,56.84,56.94,37500.0,45.602,45.6421,45.5619,45.6421,37500.0
2013-04-26 12:50:00,56.94,57.09,56.94,57.07,35400.0,45.6421,45.7623,45.6421,45.7463,35400.0
2013-04-26 13:00:00,57.04,57.06,57.01,57.04,37700.0,45.7222,45.7382,45.6982,45.7222,37700.0
2013-04-26 13:10:00,57.04,57.04,56.96,56.97,55300.0,45.7222,45.7222,45.6581,45.6661,55300.0
2013-04-26 13:20:00,56.96,57.1,56.96,57.1,55200.0,45.6581,45.7703,45.6581,45.7703,55200.0
2013-04-26 13:30:00,57.09,57.15,57.08,57.14,57300.0,45.7623,45.8104,45.7543,45.8024,57300.0
2013-04-26 13:40:00,57.14,57.18,57.1,57.11,41200.0,45.8024,45.8344,45.7703,45.7783,41200.0
2013-04-26 13:50:00,57.09,57.13,57.07,57.07,25500.0,45.7623,45.7944,45.7463,45.7463,25500.0
2013-04-26 14:00:00,57.07,57.12,57.05,57.08,34900.0,45.7463,45.7863,45.7302,45.7543,34900.0
2013-04-26 14:10:00,57.08,57.12,57.05,57.08,34600.0,45.7543,45.7863,45.7302,45.7543,34600.0
2013-04-26 14:20:00,57.08,57.08,57.02,57.06,46500.0,45.7543,45.7543,45.7062,45.7382,46500.0
2013-04-26 14:30:00,57.06,57.09,57.01,57.04,40200.0,45.7382,45.7623,45.6982,45.7222,40200.0
2013-04-26 14:40:00,57.05,57.1,57.01,57.1,28500.0,45.7302,45.7703,45.6982,45.7703,28500.0
2013-04-26 14:50:00,57.11,57.17,57.09,57.13,35300.0,45.7783,45.8264,45.7623,45.7944,35300.0
2013-04-26 15:00:00,57.1,57.19,57.09,57.19,63200.0,45.7703,45.8424,45.7623,45.8424,63200.0
2013-04-26 15:10:00,57.19,57.2,57.08,57.08,48500.0,45.8424,45.8505,45.7543,45.7543,48500.0
2013-04-26 15:20:00,57.09,57.13,57.04,57.11,50300.0,45.7623,45.7944,45.7222,45.7783,50300.0
2013-04-26 15:30:00,57.11,57.17,57.1,57.16,70600.0,45.7783,45.8264,45.7703,45.8184,70600.0
2013-04-26 15:40:00,57.15,57.21,57.08,57.14,96100.0,45.8104,45.8585,45.7543,45.8024,96100.0
2013-04-26 15:50:00,57.13,57.16,57.04,57.15,282200.0,45.7944,45.8184,45.7222,45.8104,282200.0
2013-04-29 09:30:00,57.3,57.56,57.25,57.31,132100.0,45.9306,46.139,45.8905,45.9386,132100.0
2013-04-29 09:40:00,57.3,57.3,57.2,57.25,96100.0,45.9306,45.9306,45.8505,45.8905,96100.0
2013-04-29 09:50:00,57.25,57.38,57.23,57.37,83300.0,45.8905,45.9947,45.8745,45.9867,83300.0
2013-04-29 10:00:00,57.38,57.48,57.31,57.39,69800.0,45.9947,46.0749,45.9386,46.0028,69800.0
2013-04-29 10:10:00,57.38,57.48,57.35,57.44,69700.0,45.9947,46.0749,45.9707,46.0428,69700.0
2013-04-29 10:20:00,57.44,57.48,57.36,57.42,136100.0,46.0428,46.0749,45.9787,46.0268,136100.0
2013-04-29 10:30:00,57.42,57.5,57.4,57.48,35600.0,46.0268,46.0909,46.0108,46.0749,35600.0
2013-04-29 10:40:00,57.47,57.57,57.46,57.55,92800.0,46.0669,46.147,46.0589,46.131,92800.0
2013-04-29 10:50:00,57.55,57.55,57.42,57.48,59400.0,46.131,46.131,46.0268,46.0749,59400.0
2013-04-29 11:00:00,57.48,57.54,57.45,57.5,42000.0,46.0749,46.123,46.0509,46.0909,42000.0
2013-04-29 11:10:00,57.5,57.54,57.46,57.48,39300.0,46.0909,46.123,46.0589,46.0749,39300.0
2013-04-29 11:20:00,57.48,57.56,57.48,57.5,46700.0,46.0749,46.139,46.0749,46.0909,46700.0
2013-04-29 11:30:00,57.5,57.51,57.45,57.46,75200.0,46.0909,46.099,46.0509,46.0589,75200.0
2013-04-29 11:40:00,57.46,57.46,57.37,57.38,79800.0,46.0589,46.0589,45.9867,45.9947,79800.0
2013-04-29 11:50:00,57.38,57.4,57.37,57.4,53700.0,45.9947,46.0108,45.9867,46.0108,53700.0
2013-04-29 12:00:00,57.4,57.42,57.36,57.39,104100.0,46.0108,46.0268,45.9787,46.0028,104100.0
2013-04-29 12:10:00,57.4,57.41,57.34,57.35,77200.0,46.0108,46.0188,45.9627,45.9707,77200.0
2013-04-29 12:20:00,57.35,57.37,57.33,57.36,78600.0,45.9707,45.9867,45.9547,45.9787,78600.0
2013-04-29 12:30:00,57.36,57.4,57.34,57.39,96100.0,45.9787,46.0108,45.9627,46.0028,96100.0
2013-04-29 12:40:00,57.39,57.42,57.35,57.39,32100.0,46.0028,46.0268,45.9707,46.0028,32100.0
2013-04-29 12:50:00,57.39,57.39,57.33,57.36,100200.0,46.0028,46.0028,45.9547,45.9787,100200.0
2013-04-29 13:00:00,57.36,57.37,57.34,57.36,45300.0,45.9787,45.9867,45.9627,45.9787,45300.0
2013-04-29 13:10:00,57.37,57.37,57.25,57.3,154300.0,45.9867,45.9867,45.8905,45.9306,154300.0
2013-04-29 13:20:00,57.3,57.32,57.25,57.27,40000.0,45.9306,45.9467,45.8905,45.9066,40000.0
2013-04-29 13:30:00,57.26,57.31,57.26,57.3,48900.0,45.8986,45.9386,45.8986,45.9306,48900.0
2013-04-29 13:40:00,57.3,57.32,57.3,57.3,122200.0,45.9306,45.9467,45.9306,45.9306,122200.0
2013-04-29 13:50:00,57.29,57.3,57.23,57.29,79900.0,45.9226,45.9306,45.8745,45.9226,79900.0
2013-04-29 14:00:00,57.3,57.31,57.2,57.25,375200.0,45.9306,45.9386,45.8505,45.8905,375200.0
2013-04-29 14:10:00,57.25,57.31,57.25,57.28,247000.0,45.8905,45.9386,45.8905,45.9146,247000.0
2013-04-29 14:20:00,57.27,57.31,57.27,57.3,108300.0,45.9066,45.9386,45.9066,45.9306,108300.0
2013-04-29 14:30:00,57.3,57.31,57.3,57.3,132800.0,45.9306,45.9386,45.9306,45.9306,132800.0
2013-04-29 14:40:00,57.31,57.32,57.3,57.3,58600.0,45.9386,45.9467,45.9306,45.9306,58600.0
2013-04-29 14:50:00,57.3,57.32,57.3,57.32,78200.0,45.9306,45.9467,45.9306,45.9467,78200.0
2013-04-29 15:00:00,57.32,57.34,57.3,57.31,97500.0,45.9467,45.9627,45.9306,45.9386,97500.0
2013-04-29 15:10:00,57.32,57.33,57.28,57.32,229800.0,45.9467,45.9547,45.9146,45.9467,229800.0
2013-04-29 15:20:00,57.31,57.36,57.28,57.34,185800.0,45.9386,45.9787,45.9146,45.9627,185800.0
2013-04-29 15:30:00,57.35,57.45,57.3,57.39,183800.0,45.9707,46.0509,45.9306,46.0028,183800.0
2013-04-29 15:40:00,57.39,57.45,57.38,57.38,94300.0,46.0028,46.0509,45.9947,45.9947,94300.0
2013-04-29 15:50:00,57.38,57.51,57.36,57.5,485500.0,45.9947,46.099,45.9787,46.0909,485500.0
2013-04-30 09:30:00,57.49,57.66,57.46,57.61,167300.0,46.0829,46.2192,46.0589,46.1791,167300.0
2013-04-30 09:40:00,57.6,57.6,57.38,57.52,74100.0,46.1711,46.1711,45.9947,46.107,74100.0
2013-04-30 09:50:00,57.51,57.57,57.4,57.5,97300.0,46.099,46.147,46.0108,46.0909,97300.0
2013-04-30 10:00:00,57.51,57.62,57.33,57.33,99200.0,46.099,46.1871,45.9547,45.9547,99200.0
2013-04-30 10:10:00,57.33,57.49,57.33,57.41,53700.0,45.9547,46.0829,45.9547,46.0188,53700.0
2013-04-30 10:20:00,57.41,57.48,57.38,57.43,39800.0,46.0188,46.0749,45.9947,46.0348,39800.0
2013-04-30 10:30:00,57.43,57.54,57.39,57.51,51600.0,46.0348,46.123,46.0028,46.099,51600.0
2013-04-30 10:40:00,57.51,57.57,57.46,57.55,42000.0,46.099,46.147,46.0589,46.131,42000.0
2013-04-30 10:50:00,57.56,57.61,57.54,57.58,33600.0,46.139,46.1791,46.123,46.1551,33600.0
2013-04-30 11:00:00,57.58,57.69,57.54,57.67,58900.0,46.1551,46.2432,46.123,46.2272,58900.0
2013-04-30 11:10:00,57.67,57.69,57.61,57.68,158800.0,46.2272,46.2432,46.1791,46.2352,158800.0
2013-04-30 11:20:00,57.67,57.73,57.66,57.7,28100.0,46.2272,46.2753,46.2192,46.2513,28100.0
2013-04-30 11:30:00,57.7,57.7,57.62,57.69,54300.0,46.2513,46.2513,46.1871,46.2432,54300.0
2013-04-30 11:40:00,57.67,57.8,57.66,57.77,77800.0,46.2272,46.3314,46.2192,46.3074,77800.0
2013-04-30 11:50:00,57.77,57.87,57.77,57.85,70700.0,46.3074,46.3875,46.3074,46.3715,70700.0
2013-04-30 12:00:00,57.85,57.89,57.81,57.82,67100.0,46.3715,46.4036,46.3394,46.3474,67100.0
2013-04-30 12:10:00,57.82,57.86,57.7,57.73,33600.0,46.3474,46.3795,46.2513,46.2753,33600.0
2013-04-30 12:20:00,57.74,57.78,57.71,57.71,27300.0,46.2833,46.3154,46.2593,46.2593,27300.0
2013-04-30 12:30:00,57.71,57.8,57.7,57.7,46300.0,46.2593,46.3314,46.2513,46.2513,46300.0
2013-04-30 12:40:00,57.7,57.79,57.66,57.79,39900.0,46.2513,46.3234,46.2192,46.3234,39900.0
2013-04-30 12:50:00,57.78,57.91,57.78,57.9,65700.0,46.3154,46.4196,46.3154,46.4116,65700.0
2013-04-30 13:00:00,57.9,57.93,57.87,57.91,63500.0,46.4116,46.4356,46.3875,46.4196,63500.0
2013-04-30 13:10:00,57.9,57.93,57.87,57.89,47400.0,46.4116,46.4356,46.3875,46.4036,47400.0
2013-04-30 13:20:00,57.89,57.9,57.86,57.86,53900.0,46.4036,46.4116,46.3795,46.3795,53900.0
2013-04-30 13:30:00,57.86,57.86,57.78,57.82,35800.0,46.3795,46.3795,46.3154,46.3474,35800.0
2013-04-30 13:40:00,57.82,57.84,57.79,57.83,39400.0,46.3474,46.3635,46.3234,46.3555,39400.0
2013-04-30 13:50:00,57.83,57.84,57.81,57.83,42300.0,46.3555,46.3635,46.3394,46.3555,42300.0
2013-04-30 14:00:00,57.83,57.83,57.69,57.69,104800.0,46.3555,46.3555,46.2432,46.2432,104800.0
2013-04-30 14:10:00,57.68,57.71,57.62,57.65,32500.0,46.2352,46.2593,46.1871,46.2112,32500.0
2013-04-30 14:20:00,57.63,57.67,57.58,57.63,39200.0,46.1951,46.2272,46.1551,46.1951,39200.0
2013-04-30 14:30:00,57.64,57.7,57.63,57.68,49100.0,46.2032,46.2513,46.1951,46.2352,49100.0
2013-04-30 14:40:00,57.69,57.7,57.65,57.67,43500.0,46.2432,46.2513,46.2112,46.2272,43500.0
2013-04-30 14:50:00,57.66,57.72,57.64,57.65,42000.0,46.2192,46.2673,46.2032,46.2112,42000.0
2013-04-30 15:00:00,57.66,57.68,57.48,57.6,116900.0,46.2192,46.2352,46.0749,46.1711,116900.0
2013-04-30 15:10:00,57.6,57.72,57.59,57.7,46100.0,46.1711,46.2673,46.1631,46.2513,46100.0
2013-04-30 15:20:00,57.7,57.71,57.66,57.68,52700.0,46.2513,46.2593,46.2192,46.2352,52700.0
2013-04-30 15:30:00,57.67,57.7,57.63,57.68,92300.0,46.2272,46.2513,46.1951,46.2352,92300.0
2013-04-30 15:40:00,57.68,57.72,57.67,57.69,109900.0,46.2352,46.2673,46.2272,46.2432,109900.0
2013-04-30 15:50:00,57.7,57.87,57.69,57.78,358700.0,46.2513,46.3875,46.2432,46.3154,358700.0
2013-05-01 09:30:00,57.78,57.85,57.58,57.59,162500.0,46.3154,46.3715,46.1551,46.1631,162500.0
2013-05-01 09:40:00,57.6,57.64,57.4,57.62,70600.0,46.1711,46.2032,46.0108,46.1871,70600.0
2013-05-01 09:50:00,57.61,57.66,57.45,57.57,81700.0,46.1791,46.2192,46.0509,46.147,81700.0
2013-05-01 10:00:00,57.57,57.68,57.4,57.42,220000.0,46.147,46.2352,46.0108,46.0268,220000.0
2013-05-01 10:10:00,57.42,57.53,57.33,57.34,104400.0,46.0268,46.115,45.9547,45.9627,104400.0
2013-05-01 10:20:00,57.33,57.38,57.27,57.31,45700.0,45.9547,45.9947,45.9066,45.9386,45700.0
2013-05-01 10:30:00,57.31,57.44,57.29,57.42,53700.0,45.9386,46.0428,45.9226,46.0268,53700.0
2013-05-01 10:40:00,57.43,57.47,57.35,57.4,43000.0,46.0348,46.0669,45.9707,46.0108,43000.0
2013-05-01 10:50:00,57.4,57.56,57.37,57.56,46000.0,46.0108,46.139,45.9867,46.139,46000.0
2013-05-01 11:00:00,57.56,57.62,57.52,57.59,45400.0,46.139,46.1871,46.107,46.1631,45400.0
2013-05-01 11:10:00,57.58,57.59,57.52,57.52,52900.0,46.1551,46.1631,46.107,46.107,52900.0
2013-05-01 11:20:00,57.53,57.57,57.5,57.53,31900.0,46.115,46.147,46.0909,46.115,31900.0
2013-05-01 11:30:00,57.52,57.58,57.48,57.5,21400.0,46.107,46.1551,46.0749,46.0909,21400.0
2013-05-01 11:40:00,57.49,57.49,57.38,57.42,28300.0,46.0829,46.0829,45.9947,46.0268,28300.0
2013-05-01 11:50:00,57.43,57.53,57.42,57.51,25700.0,46.0348,46.115,46.0268,46.099,25700.0
2013-05-01 12:00:00,57.51,57.63,57.5,57.62,35600.0,46.099,46.1951,46.0909,46.1871,35600.0
2013-05-01 12:10:00,57.62,57.73,57.61,57.72,42900.0,46.1871,46.2753,46.1791,46.2673,42900.0
2013-05-01 12:20:00,57.73,57.82,57.73,57.78,44500.0,46.2753,46.3474,46.2753,46.3154,44500.0
2013-05-01 12:30:00,57.77,57.77,57.66,57.66,32300.0,46.3074,46.3074,46.2192,46.2192,32300.0
2013-05-01 12:40:00,57.67,57.67,57.6,57.6,19600.0,46.2272,46.2272,46.1711,46.1711,19600.0
2013-05-01 12:50:00,57.6,57.61,57.52,57.52,35400.0,46.1711,46.1791,46.107,46.107,35400.0
2013-05-01 13:00:00,57.54,57.55,57.41,57.41,40500.0,46.123,46.131,46.0188,46.0188,40500.0
2013-05-01 13:10:00,57.41,57.44,57.35,57.36,62600.0,46.0188,46.0428,45.9707,45.9787,62600.0
2013-05-01 13:20:00,57.37,57.38,57.29,57.33,55600.0,45.9867,45.9947,45.9226,45.9547,55600.0
2013-05-01 13:30:00,57.33,57.33,57.17,57.25,67000.0,45.9547,45.9547,45.8264,45.8905,67000.0
2013-05-01 13:40:00,57.25,57.26,57.18,57.24,51600.0,45.8905,45.8986,45.8344,45.8825,51600.0
2013-05-01 13:50:00,57.23,57.32,57.2,57.29,31100.0,45.8745,45.9467,45.8505,45.9226,31100.0
2013-05-01 14:00:00,57.3,57.36,57.16,57.3,58900.0,45.9306,45.9787,45.8184,45.9306,58900.0
2013-05-01 14:10:00,57.29,57.3,57.16,57.29,56700.0,45.9226,45.9306,45.8184,45.9226,56700.0
2013-05-01 14:20:00,57.31,57.43,57.31,57.43,52400.0,45.9386,46.0348,45.9386,46.0348,52400.0
2013-05-01 14:30:00,57.43,57.44,57.36,57.36,30000.0,46.0348,46.0428,45.9787,45.9787,30000.0
2013-05-01 14:40:00,57.37,57.43,57.35,57.43,30400.0,45.9867,46.0348,45.9707,46.0348,30400.0
2013-05-01 14:50:00,57.43,57.48,57.4,57.45,48900.0,46.0348,46.0749,46.0108,46.0509,48900.0
2013-05-01 15:00:00,57.46,57.51,57.39,57.41,76100.0,46.0589,46.099,46.0028,46.0188,76100.0
2013-05-01 15:10:00,57.42,57.44,57.32,57.42,118600.0,46.0268,46.0428,45.9467,46.0268,118600.0
2013-05-01 15:20:00,57.42,57.43,57.34,57.37,103000.0,46.0268,46.0348,45.9627,45.9867,103000.0
2013-05-01 15:30:00,57.37,57.4,57.3,57.3,88900.0,45.9867,46.0108,45.9306,45.9306,88900.0
2013-05-01 15:40:00,57.3,57.42,57.26,57.39,92300.0,45.9306,46.0268,45.8986,46.0028,92300.0
2013-05-01 15:50:00,57.39,57.41,57.3,57.34,198500.0,46.0028,46.0188,45.9306,45.9627,198500.0
2013-05-02 09:30:00,57.33,57.59,57.24,57.46,281100.0,45.9547,46.1631,45.8825,46.0589,281100.0
2013-05-02 09:40:00,57.46,57.48,57.27,57.28,52800.0,46.0589,46.0749,45.9066,45.9146,52800.0
2013-05-02 09:50:00,57.28,57.33,57.05,57.12,61300.0,45.9146,45.9547,45.7302,45.7863,61300.0
2013-05-02 10:00:00,57.13,57.36,57.12,57.36,79900.0,45.7944,45.9787,45.7863,45.9787,79900.0
2013-05-02 10:10:00,57.36,57.57,57.36,57.51,61100.0,45.9787,46.147,45.9787,46.099,61100.0
2013-05-02 10:20:00,57.52,57.64,57.52,57.62,50100.0,46.107,46.2032,46.107,46.1871,50100.0
2013-05-02 10:30:00,57.61,57.77,57.6,57.75,102400.0,46.1791,46.3074,46.1711,46.2913,102400.0
2013-05-02 10:40:00,57.75,57.77,57.63,57.66,53900.0,46.2913,46.3074,46.1951,46.2192,53900.0
2013-05-02 10:50:00,57.66,57.77,57.66,57.73,56000.0,46.2192,46.3074,46.2192,46.2753,56000.0
2013-05-02 11:00:00,57.74,57.75,57.67,57.71,106700.0,46.2833,46.2913,46.2272,46.2593,106700.0
2013-05-02 11:10:00,57.72,57.9,57.72,57.88,48000.0,46.2673,46.4116,46.2673,46.3955,48000.0
2013-05-02 11:20:00,57.89,57.93,57.86,57.93,78000.0,46.4036,46.4356,46.3795,46.4356,78000.0
2013-05-02 11:30:00,57.93,58.05,57.93,58.05,108700.0,46.4356,46.5318,46.4356,46.5318,108700.0
2013-05-02 11:40:00,58.05,58.24,58.05,58.15,113700.0,46.5318,46.6841,46.5318,46.612,113700.0
2013-05-02 11:50:00,58.15,58.22,58.13,58.18,80200.0,46.612,46.6681,46.5959,46.636,80200.0
2013-05-02 12:00:00,58.18,58.22,58.13,58.18,105200.0,46.636,46.6681,46.5959,46.636,105200.0
2013-05-02 12:10:00,58.18,58.32,58.17,58.26,109900.0,46.636,46.7482,46.628,46.7001,109900.0
2013-05-02 12:20:00,58.25,58.27,58.17,58.19,84300.0,46.6921,46.7082,46.628,46.644,84300.0
2013-05-02 12:30:00,58.19,58.25,58.17,58.21,54900.0,46.644,46.6921,46.628,46.6601,54900.0
2013-05-02 12:40:00,58.21,58.23,58.14,58.16,47700.0,46.6601,46.6761,46.604,46.62,47700.0
2013-05-02 12:50:00,58.15,58.23,58.15,58.2,57900.0,46.612,46.6761,46.612,46.652,57900.0
2013-05-02 13:00:00,58.2,58.28,58.2,58.23,66100.0,46.652,46.7162,46.652,46.6761,66100.0
2013-05-02 13:10:00,58.23,58.24,58.18,58.22,45300.0,46.6761,46.6841,46.636,46.6681,45300.0
2013-05-02 13:20:00,58.21,58.25,58.19,58.24,43000.0,46.6601,46.6921,46.644,46.6841,43000.0
2013-05-02 13:30:00,58.24,58.25,58.17,58.19,36800.0,46.6841,46.6921,46.628,46.644,36800.0
2013-05-02 13:40:00,58.18,58.21,58.14,58.15,47700.0,46.636,46.6601,46.604,46.612,47700.0
2013-05-02 13:50:00,58.16,58.17,58.08,58.12,45100.0,46.62,46.628,46.5559,46.5879,45100.0
2013-05-02 14:00:00,58.12,58.15,58.02,58.03,39900.0,46.5879,46.612,46.5078,46.5158,39900.0
2013-05-02 14:10:00,58.03,58.11,57.98,58.1,89600.0,46.5158,46.5799,46.4757,46.5719,89600.0
2013-05-02 14:20:00,58.1,58.11,58.02,58.03,60800.0,46.5719,46.5799,46.5078,46.5158,60800.0
2013-05-02 14:30:00,58.02,58.11,58.01,58.1,39000.0,46.5078,46.5799,46.4997,46.5719,39000.0
2013-05-02 14:40:00,58.1,58.11,58.05,58.09,41800.0,46.5719,46.5799,46.5318,46.5639,41800.0
2013-05-02 14:50:00,58.08,58.09,58.03,58.09,58800.0,46.5559,46.5639,46.5158,46.5639,58800.0
2013-05-02 15:00:00,58.09,58.13,58.05,58.08,109800.0,46.5639,46.5959,46.5318,46.5559,109800.0
2013-05-02 15:10:00,58.07,58.17,58.0,58.14,127700.0,46.5478,46.628,46.4917,46.604,127700.0
2013-05-02 15:20:00,58.15,58.18,58.1,58.12,86400.0,46.612,46.636,46.5719,46.5879,86400.0
2013-05-02 15:30:00,58.12,58.15,58.06,58.13,88800.0,46.5879,46.612,46.5398,46.5959,88800.0
2013-05-02 15:40:00,58.12,58.19,58.1,58.13,203900.0,46.5879,46.644,46.5719,46.5959,203900.0
2013-05-02 15:50:00,58.13,58.22,58.06,58.18,365400.0,46.5959,46.6681,46.5398,46.636,365400.0
2013-05-03 09:30:00,58.7,59.28,58.69,59.25,198900.0,47.0528,47.5178,47.0448,47.4937,198900.0
2013-05-03 09:40:00,59.26,59.45,59.24,59.36,190700.0,47.5017,47.654,47.4857,47.5819,190700.0
2013-05-03 09:50:00,59.37,59.64,59.34,59.6,153700.0,47.5899,47.8063,47.5658,47.7743,153700.0
2013-05-03 10:00:00,59.58,59.64,59.16,59.16,195100.0,47.7582,47.8063,47.4216,47.4216,195100.0
2013-05-03 10:10:00,59.18,59.2,59.01,59.07,104400.0,47.4376,47.4536,47.3013,47.3494,104400.0
2013-05-03 10:20:00,59.06,59.22,59.05,59.22,117400.0,47.3414,47.4697,47.3334,47.4697,117400.0
2013-05-03 10:30:00,59.22,59.29,59.11,59.16,89600.0,47.4697,47.5258,47.3815,47.4216,89600.0
2013-05-03 10:40:00,59.19,59.2,59.06,59.12,90700.0,47.4456,47.4536,47.3414,47.3895,90700.0
2013-05-03 10:50:00,59.11,59.16,59.04,59.15,101200.0,47.3815,47.4216,47.3254,47.4135,101200.0
2013-05-03 11:00:00,59.15,59.16,59.04,59.05,72300.0,47.4135,47.4216,47.3254,47.3334,72300.0
2013-05-03 11:10:00,59.06,59.08,58.96,58.96,62600.0,47.3414,47.3574,47.2612,47.2612,62600.0
2013-05-03 11:20:00,58.97,58.97,58.73,58.75,95100.0,47.2693,47.2693,47.0769,47.0929,95100.0
2013-05-03 11:30:00,58.75,58.83,58.65,58.74,124200.0,47.0929,47.157,47.0128,47.0849,124200.0
2013-05-03 11:40:00,58.75,58.91,58.74,58.84,87700.0,47.0929,47.2212,47.0849,47.1651,87700.0
2013-05-03 11:50:00,58.84,58.99,58.79,58.79,61100.0,47.1651,47.2853,47.125,47.125,61100.0
2013-05-03 12:00:00,58.8,58.98,58.8,58.88,60200.0,47.133,47.2773,47.133,47.1971,60200.0
2013-05-03 12:10:00,58.87,58.99,58.87,58.95,45200.0,47.1891,47.2853,47.1891,47.2532,45200.0
2013-05-03 12:20:00,58.95,58.95,58.88,58.89,49800.0,47.2532,47.2532,47.1971,47.2051,49800.0
2013-05-03 12:30:00,58.89,58.89,58.8,58.82,45500.0,47.2051,47.2051,47.133,47.149,45500.0
2013-05-03 12:40:00,58.81,58.85,58.79,58.85,37900.0,47.141,47.1731,47.125,47.1731,37900.0
2013-05-03 12:50:00,58.84,58.91,58.8,58.87,42900.0,47.1651,47.2212,47.133,47.1891,42900.0
2013-05-03 13:00:00,58.87,58.91,58.86,58.89,48100.0,47.1891,47.2212,47.1811,47.2051,48100.0
2013-05-03 13:10:00,58.89,58.92,58.8,58.82,51900.0,47.2051,47.2292,47.133,47.149,51900.0
2013-05-03 13:20:00,58.82,58.85,58.79,58.79,45000.0,47.149,47.1731,47.125,47.125,45000.0
2013-05-03 13:30:00,58.78,58.78,58.73,58.74,28000.0,47.117,47.117,47.0769,47.0849,28000.0
2013-05-03 13:40:00,58.75,58.82,58.72,58.78,40800.0,47.0929,47.149,47.0689,47.117,40800.0
2013-05-03 13:50:00,58.78,58.85,58.77,58.85,69700.0,47.117,47.1731,47.1089,47.1731,69700.0
2013-05-03 14:00:00,58.85,58.92,58.8,58.81,64700.0,47.1731,47.2292,47.133,47.141,64700.0
2013-05-03 14:10:00,58.81,58.84,58.79,58.83,67800.0,47.141,47.1651,47.125,47.157,67800.0
2013-05-03 14:20:00,58.83,58.83,58.76,58.76,32800.0,47.157,47.157,47.1009,47.1009,32800.0
2013-05-03 14:30:00,58.76,58.77,58.62,58.62,59900.0,47.1009,47.1089,46.9887,46.9887,59900.0
2013-05-03 14:40:00,58.62,58.65,58.51,58.62,62800.0,46.9887,47.0128,46.9005,46.9887,62800.0
2013-05-03 14:50:00,58.62,58.64,58.48,58.49,77200.0,46.9887,47.0047,46.8765,46.8845,77200.0
2013-05-03 15:00:00,58.5,58.52,58.44,58.47,109100.0,46.8925,46.9086,46.8444,46.8685,109100.0
2013-05-03 15:10:00,58.47,58.5,58.4,58.45,84900.0,46.8685,46.8925,46.8124,46.8524,84900.0
2013-05-03 15:20:00,58.45,58.57,58.43,58.57,110700.0,46.8524,46.9486,46.8364,46.9486,110700.0
2013-05-03 15:30:00,58.57,58.67,58.54,58.59,137600.0,46.9486,47.0288,46.9246,46.9647,137600.0
2013-05-03 15:40:00,58.59,58.64,58.56,58.6,143400.0,46.9647,47.0047,46.9406,46.9727,143400.0
2013-05-03 15:50:00,58.6,58.61,58.44,58.53,510000.0,46.9727,46.9807,46.8444,46.9166,510000.0
2013-05-06 09:30:00,58.47,59.06,58.45,58.97,102800.0,46.8685,47.3414,46.8524,47.2693,102800.0
2013-05-06 09:40:00,58.97,59.02,58.92,59.0,104300.0,47.2693,47.3093,47.2292,47.2933,104300.0
2013-05-06 09:50:00,58.98,59.12,58.94,59.05,123400.0,47.2773,47.3895,47.2452,47.3334,123400.0
2013-05-06 10:00:00,59.05,59.18,59.04,59.09,66600.0,47.3334,47.4376,47.3254,47.3655,66600.0
2013-05-06 10:10:00,59.1,59.2,59.07,59.12,56200.0,47.3735,47.4536,47.3494,47.3895,56200.0
2013-05-06 10:20:00,59.11,59.15,59.03,59.04,81100.0,47.3815,47.4135,47.3174,47.3254,81100.0
2013-05-06 10:30:00,59.03,59.06,58.94,58.97,102700.0,47.3174,47.3414,47.2452,47.2693,102700.0
2013-05-06 10:40:00,58.96,58.96,58.61,58.61,110000.0,47.2612,47.2612,46.9807,46.9807,110000.0
2013-05-06 10:50:00,58.6,58.62,58.47,58.5,87600.0,46.9727,46.9887,46.8685,46.8925,87600.0
2013-05-06 11:00:00,58.51,58.65,58.46,58.57,131000.0,46.9005,47.0128,46.8605,46.9486,131000.0
2013-05-06 11:10:00,58.57,58.59,58.44,58.56,78200.0,46.9486,46.9647,46.8444,46.9406,78200.0
2013-05-06 11:20:00,58.55,58.57,58.48,58.48,73800.0,46.9326,46.9486,46.8765,46.8765,73800.0
2013-05-06 11:30:00,58.48,58.48,58.33,58.41,77900.0,46.8765,46.8765,46.7563,46.8204,77900.0
2013-05-06 11:40:00,58.41,58.54,58.36,58.51,69600.0,46.8204,46.9246,46.7803,46.9005,69600.0
2013-05-06 11:50:00,58.51,58.51,58.35,58.35,57700.0,46.9005,46.9005,46.7723,46.7723,57700.0
2013-05-06 12:00:00,58.36,58.46,58.26,58.46,151500.0,46.7803,46.8605,46.7001,46.8605,151500.0
2013-05-06 12:10:00,58.46,58.7,58.45,58.68,111200.0,46.8605,47.0528,46.8524,47.0368,111200.0
2013-05-06 12:20:00,58.71,58.86,58.68,58.85,109100.0,47.0609,47.1811,47.0368,47.1731,109100.0
2013-05-06 12:30:00,58.86,58.89,58.8,58.8,48100.0,47.1811,47.2051,47.133,47.133,48100.0
2013-05-06 12:40:00,58.8,58.94,58.8,58.94,55700.0,47.133,47.2452,47.133,47.2452,55700.0
2013-05-06 12:50:00,58.93,58.95,58.83,58.9,79600.0,47.2372,47.2532,47.157,47.2132,79600.0
2013-05-06 13:00:00,58.91,58.97,58.84,58.97,69700.0,47.2212,47.2693,47.1651,47.2693,69700.0
2013-05-06 13:10:00,58.95,59.02,58.92,58.97,48000.0,47.2532,47.3093,47.2292,47.2693,48000.0
2013-05-06 13:20:00,58.98,59.02,58.94,58.98,88100.0,47.2773,47.3093,47.2452,47.2773,88100.0
2013-05-06 13:30:00,58.98,59.01,58.95,58.98,105100.0,47.2773,47.3013,47.2532,47.2773,105100.0
2013-05-06 13:40:00,58.99,59.02,58.95,58.99,62200.0,47.2853,47.3093,47.2532,47.2853,62200.0
2013-05-06 13:50:00,58.99,59.07,58.98,59.06,40100.0,47.2853,47.3494,47.2773,47.3414,40100.0
2013-05-06 14:00:00,59.06,59.06,59.0,59.05,59200.0,47.3414,47.3414,47.2933,47.3334,59200.0
2013-05-06 14:10:00,59.04,59.1,59.02,59.05,56900.0,47.3254,47.3735,47.3093,47.3334,56900.0
2013-05-06 14:20:00,59.05,59.14,59.05,59.14,73900.0,47.3334,47.4055,47.3334,47.4055,73900.0
2013-05-06 14:30:00,59.12,59.17,59.12,59.14,63300.0,47.3895,47.4296,47.3895,47.4055,63300.0
2013-05-06 14:40:00,59.14,59.25,59.12,59.23,92800.0,47.4055,47.4937,47.3895,47.4777,92800.0
2013-05-06 14:50:00,59.24,59.27,59.23,59.26,83100.0,47.4857,47.5097,47.4777,47.5017,83100.0
2013-05-06 15:00:00,59.26,59.27,59.1,59.1,68600.0,47.5017,47.5097,47.3735,47.3735,68600.0
2013-05-06 15:10:00,59.09,59.11,59.05,59.05,32300.0,47.3655,47.3815,47.3334,47.3334,32300.0
2013-05-06 15:20:00,59.04,59.05,58.97,59.02,67500.0,47.3254,47.3334,47.2693,47.3093,67500.0
2013-05-06 15:30:00,59.03,59.08,59.02,59.06,57100.0,47.3174,47.3574,47.3093,47.3414,57100.0
2013-05-06 15:40:00,59.05,59.09,59.0,59.0,71300.0,47.3334,47.3655,47.2933,47.2933,71300.0
2013-05-06 15:50:00,59.01,59.05,58.98,59.04,165200.0,47.3013,47.3334,47.2773,47.3254,165200.0
2013-05-07 09:30:00,59.13,59.32,59.1,59.21,83000.0,47.3975,47.5498,47.3735,47.4616,83000.0
2013-05-07 09:40:00,59.22,59.29,58.96,59.01,51600.0,47.4697,47.5258,47.2612,47.3013,51600.0
2013-05-07 09:50:00,59.0,59.06,58.96,59.01,91900.0,47.2933,47.3414,47.2612,47.3013,91900.0
2013-05-07 10:00:00,59.01,59.16,59.01,59.04,109200.0,47.3013,47.4216,47.3013,47.3254,109200.0
2013-05-07 10:10:00,59.03,59.05,58.96,58.97,124400.0,47.3174,47.3334,47.2612,47.2693,124400.0
2013-05-07 10:20:00,58.98,59.08,58.96,59.04,54800.0,47.2773,47.3574,47.2612,47.3254,54800.0
2013-05-07 10:30:00,59.05,59.09,58.95,58.97,73600.0,47.3334,47.3655,47.2532,47.2693,73600.0
2013-05-07 10:40:00,58.96,59.0,58.95,58.99,72900.0,47.2612,47.2933,47.2532,47.2853,72900.0
2013-05-07 10:50:00,59.0,59.0,58.95,58.97,66300.0,47.2933,47.2933,47.2532,47.2693,66300.0
2013-05-07 11:00:00,58.96,59.06,58.89,58.92,96400.0,47.2612,47.3414,47.2051,47.2292,96400.0
2013-05-07 11:10:00,58.93,59.06,58.92,59.06,106200.0,47.2372,47.3414,47.2292,47.3414,106200.0
2013-05-07 11:20:00,59.05,59.15,59.03,59.09,123700.0,47.3334,47.4135,47.3174,47.3655,123700.0
2013-05-07 11:30:00,59.1,59.12,59.06,59.11,31600.0,47.3735,47.3895,47.3414,47.3815,31600.0
2013-05-07 11:40:00,59.11,59.18,59.09,59.09,51500.0,47.3815,47.4376,47.3655,47.3655,51500.0
2013-05-07 11:50:00,59.1,59.1,58.9,58.94,64100.0,47.3735,47.3735,47.2132,47.2452,64100.0
2013-05-07 12:00:00,58.93,59.04,58.93,59.02,34200.0,47.2372,47.3254,47.2372,47.3093,34200.0
2013-05-07 12:10:00,59.02,59.02,58.95,58.99,20500.0,47.3093,47.3093,47.2532,47.2853,20500.0
2013-05-07 12:20:00,58.98,58.98,58.93,58.95,21800.0,47.2773,47.2773,47.2372,47.2532,21800.0
2013-05-07 12:30:00,58.96,59.06,58.94,59.06,41900.0,47.2612,47.3414,47.2452,47.3414,41900.0
2013-05-07 12:40:00,59.06,59.1,59.05,59.07,154700.0,47.3414,47.3735,47.3334,47.3494,154700.0
2013-05-07 12:50:00,59.07,59.1,59.04,59.04,36100.0,47.3494,47.3735,47.3254,47.3254,36100.0
2013-05-07 13:00:00,59.05,59.05,58.99,59.0,122700.0,47.3334,47.3334,47.2853,47.2933,122700.0
2013-05-07 13:10:00,59.0,59.01,58.98,59.0,28500.0,47.2933,47.3013,47.2773,47.2933,28500.0
2013-05-07 13:20:00,59.0,59.05,58.92,58.94,35000.0,47.2933,47.3334,47.2292,47.2452,35000.0
2013-05-07 13:30:00,58.93,59.08,58.92,59.04,52700.0,47.2372,47.3574,47.2292,47.3254,52700.0
2013-05-07 13:40:00,59.04,59.14,59.04,59.11,121300.0,47.3254,47.4055,47.3254,47.3815,121300.0
2013-05-07 13:50:00,59.11,59.29,59.09,59.29,133400.0,47.3815,47.5258,47.3655,47.5258,133400.0
2013-05-07 14:00:00,59.29,59.34,59.27,59.32,126400.0,47.5258,47.5658,47.5097,47.5498,126400.0
2013-05-07 14:10:00,59.33,59.4,59.32,59.34,88900.0,47.5578,47.6139,47.5498,47.5658,88900.0
2013-05-07 14:20:00,59.33,59.4,59.31,59.34,82000.0,47.5578,47.6139,47.5418,47.5658,82000.0
2013-05-07 14:30:00,59.33,59.33,59.18,59.19,60700.0,47.5578,47.5578,47.4376,47.4456,60700.0
2013-05-07 14:40:00,59.2,59.25,59.17,59.18,25400.0,47.4536,47.4937,47.4296,47.4376,25400.0
2013-05-07 14:50:00,59.19,59.2,59.14,59.2,30300.0,47.4456,47.4536,47.4055,47.4536,30300.0
2013-05-07 15:00:00,59.2,59.25,59.15,59.17,33900.0,47.4536,47.4937,47.4135,47.4296,33900.0
2013-05-07 15:10:00,59.17,59.19,59.13,59.16,35500.0,47.4296,47.4456,47.3975,47.4216,35500.0
2013-05-07 15:20:00,59.16,59.19,59.11,59.18,41300.0,47.4216,47.4456,47.3815,47.4376,41300.0
2013-05-07 15:30:00,59.17,59.19,59.01,59.07,77000.0,47.4296,47.4456,47.3013,47.3494,77000.0
2013-05-07 15:40:00,59.06,59.08,59.01,59.01,66900.0,47.3414,47.3574,47.3013,47.3013,66900.0
2013-05-07 15:50:00,59.02,59.12,59.02,59.07,289900.0,47.3093,47.3895,47.3093,47.3494,289900.0
2013-05-08 09:30:00,58.84,58.93,58.47,58.62,188100.0,47.1651,47.2372,46.8685,46.9887,188100.0
2013-05-08 09:40:00,58.67,58.88,58.67,58.88,72300.0,47.0288,47.1971,47.0288,47.1971,72300.0
2013-05-08 09:50:00,58.88,59.08,58.85,59.08,70700.0,47.1971,47.3574,47.1731,47.3574,70700.0
2013-05-08 10:00:00,59.08,59.09,58.92,58.95,111600.0,47.3574,47.3655,47.2292,47.2532,111600.0
2013-05-08 10:10:00,58.95,59.07,58.88,59.03,92800.0,47.2532,47.3494,47.1971,47.3174,92800.0
2013-05-08 10:20:00,59.03,59.06,58.91,58.93,126300.0,47.3174,47.3414,47.2212,47.2372,126300.0
2013-05-08 10:30:00,58.94,59.27,58.93,59.14,196400.0,47.2452,47.5097,47.2372,47.4055,196400.0
2013-05-08 10:40:00,59.13,59.35,59.12,59.35,74000.0,47.3975,47.5739,47.3895,47.5739,74000.0
2013-05-08 10:50:00,59.35,59.73,59.35,59.7,258500.0,47.5739,47.8785,47.5739,47.8544,258500.0
2013-05-08 11:00:00,59.71,59.71,59.5,59.61,82100.0,47.8624,47.8624,47.6941,47.7823,82100.0
2013-05-08 11:10:00,59.62,59.71,59.55,59.65,66000.0,47.7903,47.8624,47.7342,47.8143,66000.0
2013-05-08 11:20:00,59.63,59.64,59.55,59.63,63300.0,47.7983,47.8063,47.7342,47.7983,63300.0
2013-05-08 11:30:00,59.63,59.64,59.54,59.6,95600.0,47.7983,47.8063,47.7262,47.7743,95600.0
2013-05-08 11:40:00,59.59,59.6,59.52,59.56,58100.0,47.7662,47.7743,47.7101,47.7422,58100.0
2013-05-08 11:50:00,59.56,59.63,59.55,59.63,81500.0,47.7422,47.7983,47.7342,47.7983,81500.0
2013-05-08 12:00:00,59.63,59.69,59.59,59.68,61000.0,47.7983,47.8464,47.7662,47.8384,61000.0
2013-05-08 12:10:00,59.68,59.68,59.59,59.59,40800.0,47.8384,47.8384,47.7662,47.7662,40800.0
2013-05-08 12:20:00,59.59,59.59,59.51,59.51,43800.0,47.7662,47.7662,47.7021,47.7021,43800.0
2013-05-08 12:30:00,59.5,59.53,59.41,59.45,37400.0,47.6941,47.7181,47.622,47.654,37400.0
2013-05-08 12:40:00,59.45,59.54,59.45,59.53,31200.0,47.654,47.7262,47.654,47.7181,31200.0
2013-05-08 12:50:00,59.53,59.6,59.53,59.59,30200.0,47.7181,47.7743,47.7181,47.7662,30200.0
2013-05-08 13:00:00,59.59,59.69,59.58,59.66,57700.0,47.7662,47.8464,47.7582,47.8224,57700.0
2013-05-08 13:10:00,59.66,59.67,59.62,59.63,26800.0,47.8224,47.8304,47.7903,47.7983,26800.0
2013-05-08 13:20:00,59.64,59.65,59.61,59.64,31700.0,47.8063,47.8143,47.7823,47.8063,31700.0
2013-05-08 13:30:00,59.64,59.65,59.54,59.59,46900.0,47.8063,47.8143,47.7262,47.7662,46900.0
2013-05-08 13:40:00,59.58,59.59,59.54,59.57,38900.0,47.7582,47.7662,47.7262,47.7502,38900.0
2013-05-08 13:50:00,59.57,59.58,59.5,59.52,31700.0,47.7502,47.7582,47.6941,47.7101,31700.0
2013-05-08 14:00:00,59.53,59.55,59.51,59.54,31000.0,47.7181,47.7342,47.7021,47.7262,31000.0
2013-05-08 14:10:00,59.54,59.57,59.53,59.57,33900.0,47.7262,47.7502,47.7181,47.7502,33900.0
2013-05-08 14:20:00,59.56,59.6,59.55,59.55,43300.0,47.7422,47.7743,47.7342,47.7342,43300.0
2013-05-08 14:30:00,59.55,59.56,59.49,59.53,70600.0,47.7342,47.7422,47.6861,47.7181,70600.0
2013-05-08 14:40:00,59.53,59.53,59.36,59.42,57800.0,47.7181,47.7181,47.5819,47.63,57800.0
2013-05-08 14:50:00,59.42,59.43,59.37,59.4,78200.0,47.63,47.638,47.5899,47.6139,78200.0
2013-05-08 15:00:00,59.4,59.53,59.38,59.52,90000.0,47.6139,47.7181,47.5979,47.7101,90000.0
2013-05-08 15:10:00,59.53,59.71,59.52,59.69,100200.0,47.7181,47.8624,47.7101,47.8464,100200.0
2013-05-08 15:20:00,59.69,59.73,59.68,59.7,131300.0,47.8464,47.8785,47.8384,47.8544,131300.0
2013-05-08 15:30:00,59.7,59.7,59.66,59.68,153400.0,47.8544,47.8544,47.8224,47.8384,153400.0
2013-05-08 15:40:00,59.69,59.76,59.65,59.72,215700.0,47.8464,47.9025,47.8143,47.8704,215700.0
2013-05-08 15:50:00,59.73,59.85,59.72,59.83,459900.0,47.8785,47.9747,47.8704,47.9586,459900.0
2013-05-09 09:30:00,59.69,59.69,59.14,59.28,63000.0,48.0891,48.0891,47.646,47.7588,63000.0
2013-05-09 09:40:00,59.32,59.37,59.16,59.17,55100.0,47.791,47.8313,47.6621,47.6701,55100.0
2013-05-09 09:50:00,59.17,59.32,59.1,59.15,71500.0,47.6701,47.791,47.6137,47.654,71500.0
2013-05-09 10:00:00,59.15,59.21,58.92,58.99,59500.0,47.654,47.7024,47.4687,47.5251,59500.0
2013-05-09 10:10:00,59.0,59.05,58.84,58.84,66600.0,47.5332,47.5735,47.4043,47.4043,66600.0
2013-05-09 10:20:00,58.85,59.05,58.85,59.02,118300.0,47.4123,47.5735,47.4123,47.5493,118300.0
2013-05-09 10:30:00,59.02,59.16,58.96,59.08,89400.0,47.5493,47.6621,47.5009,47.5976,89400.0
2013-05-09 10:40:00,59.08,59.09,58.98,59.02,70300.0,47.5976,47.6057,47.5171,47.5493,70300.0
2013-05-09 10:50:00,59.02,59.02,58.86,58.9,53000.0,47.5493,47.5493,47.4204,47.4526,53000.0
2013-05-09 11:00:00,58.9,59.03,58.88,59.02,70900.0,47.4526,47.5573,47.4365,47.5493,70900.0
2013-05-09 11:10:00,59.02,59.05,58.99,59.02,76000.0,47.5493,47.5735,47.5251,47.5493,76000.0
2013-05-09 11:20:00,59.01,59.05,58.99,59.0,35000.0,47.5412,47.5735,47.5251,47.5332,35000.0
2013-05-09 11:30:00,59.0,59.02,58.95,58.96,22500.0,47.5332,47.5493,47.4929,47.5009,22500.0
2013-05-09 11:40:00,58.95,59.01,58.95,58.98,44200.0,47.4929,47.5412,47.4929,47.5171,44200.0
2013-05-09 11:50:00,58.98,59.03,58.97,59.02,20100.0,47.5171,47.5573,47.509,47.5493,20100.0
2013-05-09 12:00:00,59.03,59.1,59.02,59.1,47500.0,47.5573,47.6137,47.5493,47.6137,47500.0
2013-05-09 12:10:00,59.11,59.13,59.03,59.05,48500.0,47.6218,47.6379,47.5573,47.5735,48500.0
2013-05-09 12:20:00,59.05,59.07,59.04,59.06,33500.0,47.5735,47.5896,47.5654,47.5815,33500.0
2013-05-09 12:30:00,59.07,59.11,59.05,59.11,32800.0,47.5896,47.6218,47.5735,47.6218,32800.0
2013-05-09 12:40:00,59.12,59.14,59.06,59.09,20300.0,47.6299,47.646,47.5815,47.6057,20300.0
2013-05-09 12:50:00,59.08,59.13,59.04,59.11,48900.0,47.5976,47.6379,47.5654,47.6218,48900.0
2013-05-09 13:00:00,59.12,59.19,59.08,59.17,40400.0,47.6299,47.6862,47.5976,47.6701,40400.0
2013-05-09 13:10:00,59.15,59.22,59.14,59.21,31200.0,47.654,47.7104,47.646,47.7024,31200.0
2013-05-09 13:20:00,59.21,59.22,59.13,59.22,29000.0,47.7024,47.7104,47.6379,47.7104,29000.0
2013-05-09 13:30:00,59.21,59.32,59.2,59.2,50300.0,47.7024,47.791,47.6943,47.6943,50300.0
2013-05-09 13:40:00,59.21,59.36,59.21,59.36,42500.0,47.7024,47.8232,47.7024,47.8232,42500.0
2013-05-09 13:50:00,59.36,59.39,59.31,59.33,62500.0,47.8232,47.8474,47.7829,47.799,62500.0
2013-05-09 14:00:00,59.34,59.36,59.29,59.3,22500.0,47.8071,47.8232,47.7668,47.7749,22500.0
2013-05-09 14:10:00,59.29,59.3,59.24,59.26,34000.0,47.7668,47.7749,47.7265,47.7426,34000.0
2013-05-09 14:20:00,59.26,59.31,59.24,59.29,45400.0,47.7426,47.7829,47.7265,47.7668,45400.0
2013-05-09 14:30:00,59.27,59.3,59.21,59.22,64100.0,47.7507,47.7749,47.7024,47.7104,64100.0
2013-05-09 14:40:00,59.22,59.22,59.09,59.09,29500.0,47.7104,47.7104,47.6057,47.6057,29500.0
2013-05-09 14:50:00,59.08,59.09,58.95,58.97,72400.0,47.5976,47.6057,47.4929,47.509,72400.0
2013-05-09 15:00:00,58.98,59.05,58.91,59.01,71600.0,47.5171,47.5735,47.4607,47.5412,71600.0
2013-05-09 15:10:00,59.01,59.09,58.96,59.05,52100.0,47.5412,47.6057,47.5009,47.5735,52100.0
2013-05-09 15:20:00,59.05,59.13,59.02,59.1,47400.0,47.5735,47.6379,47.5493,47.6137,47400.0
2013-05-09 15:30:00,59.09,59.15,59.05,59.05,45300.0,47.6057,47.654,47.5735,47.5735,45300.0
2013-05-09 15:40:00,59.06,59.1,58.99,59.05,109100.0,47.5815,47.6137,47.5251,47.5735,109100.0
2013-05-09 15:50:00,59.05,59.16,59.0,59.16,363200.0,47.5735,47.6621,47.5332,47.6621,363200.0
2013-05-10 09:30:00,59.29,59.38,59.08,59.08,68900.0,47.7668,47.8393,47.5976,47.5976,68900.0
2013-05-10 09:40:00,59.08,59.1,58.87,59.02,108600.0,47.5976,47.6137,47.4284,47.5493,108600.0
2013-05-10 09:50:00,59.02,59.29,58.98,59.28,50800.0,47.5493,47.7668,47.5171,47.7588,50800.0
2013-05-10 10:00:00,59.29,59.33,59.07,59.07,103300.0,47.7668,47.799,47.5896,47.5896,103300.0
2013-05-10 10:10:00,59.06,59.11,59.01,59.03,74500.0,47.5815,47.6218,47.5412,47.5573,74500.0
2013-05-10 10:20:00,59.02,59.11,58.94,59.03,73000.0,47.5493,47.6218,47.4848,47.5573,73000.0
2013-05-10 10:30:00,59.03,59.03,58.86,58.9,55900.0,47.5573,47.5573,47.4204,47.4526,55900.0
2013-05-10 10:40:00,58.89,58.95,58.87,58.9,118900.0,47.4446,47.4929,47.4284,47.4526,118900.0
2013-05-10 10:50:00,58.9,58.96,58.84,58.94,42600.0,47.4526,47.5009,47.4043,47.4848,42600.0
2013-05-10 11:00:00,58.93,58.97,58.88,58.91,38500.0,47.4768,47.509,47.4365,47.4607,38500.0
2013-05-10 11:10:00,58.91,58.93,58.88,58.92,53100.0,47.4607,47.4768,47.4365,47.4687,53100.0
2013-05-10 11:20:00,58.92,59.0,58.88,58.99,21600.0,47.4687,47.5332,47.4365,47.5251,21600.0
2013-05-10 11:30:00,59.01,59.14,58.98,59.02,22100.0,47.5412,47.646,47.5171,47.5493,22100.0
2013-05-10 11:40:00,59.0,59.0,58.89,58.9,25400.0,47.5332,47.5332,47.4446,47.4526,25400.0
2013-05-10 11:50:00,58.91,58.98,58.86,58.92,55100.0,47.4607,47.5171,47.4204,47.4687,55100.0
2013-05-10 12:00:00,58.93,58.99,58.91,58.92,30400.0,47.4768,47.5251,47.4607,47.4687,30400.0
2013-05-10 12:10:00,58.92,59.09,58.92,59.09,32400.0,47.4687,47.6057,47.4687,47.6057,32400.0
2013-05-10 12:20:00,59.1,59.16,59.06,59.15,36600.0,47.6137,47.6621,47.5815,47.654,36600.0
2013-05-10 12:30:00,59.15,59.17,59.1,59.12,45300.0,47.654,47.6701,47.6137,47.6299,45300.0
2013-05-10 12:40:00,59.11,59.18,59.11,59.15,32000.0,47.6218,47.6782,47.6218,47.654,32000.0
2013-05-10 12:50:00,59.15,59.17,59.09,59.11,37200.0,47.654,47.6701,47.6057,47.6218,37200.0
2013-05-10 13:00:00,59.11,59.21,59.11,59.21,47500.0,47.6218,47.7024,47.6218,47.7024,47500.0
2013-05-10 13:10:00,59.2,59.26,59.16,59.22,35700.0,47.6943,47.7426,47.6621,47.7104,35700.0
2013-05-10 13:20:00,59.22,59.25,59.18,59.23,30200.0,47.7104,47.7346,47.6782,47.7185,30200.0
2013-05-10 13:30:00,59.22,59.25,59.18,59.22,41000.0,47.7104,47.7346,47.6782,47.7104,41000.0
2013-05-10 13:40:00,59.22,59.23,59.15,59.18,31300.0,47.7104,47.7185,47.654,47.6782,31300.0
2013-05-10 13:50:00,59.19,59.22,59.12,59.12,32600.0,47.6862,47.7104,47.6299,47.6299,32600.0
2013-05-10 14:00:00,59.12,59.24,59.11,59.24,49200.0,47.6299,47.7265,47.6218,47.7265,49200.0
2013-05-10 14:10:00,59.23,59.28,59.18,59.18,34900.0,47.7185,47.7588,47.6782,47.6782,34900.0
2013-05-10 14:20:00,59.19,59.26,59.18,59.25,42100.0,47.6862,47.7426,47.6782,47.7346,42100.0
2013-05-10 14:30:00,59.26,59.3,59.24,59.28,44800.0,47.7426,47.7749,47.7265,47.7588,44800.0
2013-05-10 14:40:00,59.28,59.29,59.21,59.25,37300.0,47.7588,47.7668,47.7024,47.7346,37300.0
2013-05-10 14:50:00,59.24,59.3,59.23,59.23,45900.0,47.7265,47.7749,47.7185,47.7185,45900.0
2013-05-10 15:00:00,59.24,59.32,59.23,59.3,69100.0,47.7265,47.791,47.7185,47.7749,69100.0
2013-05-10 15:10:00,59.3,59.37,59.29,59.35,68000.0,47.7749,47.8313,47.7668,47.8152,68000.0
2013-05-10 15:20:00,59.35,59.4,59.32,59.35,62700.0,47.8152,47.8554,47.791,47.8152,62700.0
2013-05-10 15:30:00,59.35,59.39,59.31,59.33,77800.0,47.8152,47.8474,47.7829,47.799,77800.0
2013-05-10 15:40:00,59.33,59.41,59.29,59.4,227400.0,47.799,47.8635,47.7668,47.8554,227400.0
2013-05-10 15:50:00,59.39,59.51,59.35,59.51,308600.0,47.8474,47.9441,47.8152,47.9441,308600.0
2013-05-13 09:30:00,59.38,59.52,58.91,58.94,99000.0,47.8393,47.9521,47.4607,47.4848,99000.0
2013-05-13 09:40:00,58.94,59.01,58.75,58.85,80900.0,47.4848,47.5412,47.3318,47.4123,80900.0
2013-05-13 09:50:00,58.85,58.9,58.64,58.74,60400.0,47.4123,47.4526,47.2431,47.3237,60400.0
2013-05-13 10:00:00,58.74,58.93,58.71,58.91,80500.0,47.3237,47.4768,47.2995,47.4607,80500.0
2013-05-13 10:10:00,58.9,58.92,58.83,58.89,69400.0,47.4526,47.4687,47.3962,47.4446,69400.0
2013-05-13 10:20:00,58.88,58.9,58.8,58.84,46700.0,47.4365,47.4526,47.372,47.4043,46700.0
2013-05-13 10:30:00,58.85,58.87,58.81,58.81,60800.0,47.4123,47.4284,47.3801,47.3801,60800.0
2013-05-13 10:40:00,58.82,58.82,58.7,58.7,38400.0,47.3882,47.3882,47.2915,47.2915,38400.0
2013-05-13 10:50:00,58.7,58.71,58.62,58.64,38000.0,47.2915,47.2995,47.227,47.2431,38000.0
2013-05-13 11:00:00,58.63,58.68,58.58,58.58,45400.0,47.2351,47.2754,47.1948,47.1948,45400.0
2013-05-13 11:10:00,58.59,58.66,58.53,58.54,64300.0,47.2029,47.2593,47.1545,47.1626,64300.0
2013-05-13 11:20:00,58.53,58.63,58.5,58.63,63900.0,47.1545,47.2351,47.1304,47.2351,63900.0
2013-05-13 11:30:00,58.64,58.82,58.63,58.82,41300.0,47.2431,47.3882,47.2351,47.3882,41300.0
2013-05-13 11:40:00,58.82,58.83,58.7,58.79,39000.0,47.3882,47.3962,47.2915,47.364,39000.0
2013-05-13 11:50:00,58.8,58.89,58.79,58.87,43100.0,47.372,47.4446,47.364,47.4284,43100.0
2013-05-13 12:00:00,58.87,58.91,58.84,58.86,24000.0,47.4284,47.4607,47.4043,47.4204,24000.0
2013-05-13 12:10:00,58.86,58.93,58.82,58.93,35900.0,47.4204,47.4768,47.3882,47.4768,35900.0
2013-05-13 12:20:00,58.93,58.95,58.83,58.84,40000.0,47.4768,47.4929,47.3962,47.4043,40000.0
2013-05-13 12:30:00,58.84,58.86,58.79,58.79,19700.0,47.4043,47.4204,47.364,47.364,19700.0
2013-05-13 12:40:00,58.79,58.82,58.7,58.71,36800.0,47.364,47.3882,47.2915,47.2995,36800.0
2013-05-13 12:50:00,58.71,58.73,58.66,58.66,18600.0,47.2995,47.3157,47.2593,47.2593,18600.0
2013-05-13 13:00:00,58.66,58.74,58.64,58.73,27400.0,47.2593,47.3237,47.2431,47.3157,27400.0
2013-05-13 13:10:00,58.73,58.87,58.73,58.86,57200.0,47.3157,47.4284,47.3157,47.4204,57200.0
2013-05-13 13:20:00,58.87,58.87,58.78,58.8,52800.0,47.4284,47.4284,47.3559,47.372,52800.0
2013-05-13 13:30:00,58.8,58.81,58.71,58.71,45800.0,47.372,47.3801,47.2995,47.2995,45800.0
2013-05-13 13:40:00,58.73,58.74,58.65,58.66,39600.0,47.3157,47.3237,47.2512,47.2593,39600.0
2013-05-13 13:50:00,58.67,58.7,58.65,58.67,42100.0,47.2673,47.2915,47.2512,47.2673,42100.0
2013-05-13 14:00:00,58.67,58.76,58.65,58.72,31000.0,47.2673,47.3398,47.2512,47.3076,31000.0
2013-05-13 14:10:00,58.72,58.76,58.65,58.65,48000.0,47.3076,47.3398,47.2512,47.2512,48000.0
2013-05-13 14:20:00,58.65,58.74,58.63,58.7,36800.0,47.2512,47.3237,47.2351,47.2915,36800.0
2013-05-13 14:30:00,58.7,58.73,58.67,58.7,53200.0,47.2915,47.3157,47.2673,47.2915,53200.0
2013-05-13 14:40:00,58.7,58.71,58.65,58.66,43900.0,47.2915,47.2995,47.2512,47.2593,43900.0
2013-05-13 14:50:00,58.66,58.71,58.66,58.7,42400.0,47.2593,47.2995,47.2593,47.2915,42400.0
2013-05-13 15:00:00,58.7,58.75,58.7,58.72,58700.0,47.2915,47.3318,47.2915,47.3076,58700.0
2013-05-13 15:10:00,58.72,58.73,58.64,58.72,101800.0,47.3076,47.3157,47.2431,47.3076,101800.0
2013-05-13 15:20:00,58.72,58.72,58.65,58.69,56400.0,47.3076,47.3076,47.2512,47.2834,56400.0
2013-05-13 15:30:00,58.67,58.77,58.66,58.77,54500.0,47.2673,47.3479,47.2593,47.3479,54500.0
2013-05-13 15:40:00,58.77,58.78,58.73,58.76,90600.0,47.3479,47.3559,47.3157,47.3398,90600.0
2013-05-13 15:50:00,58.76,58.82,58.72,58.8,153700.0,47.3398,47.3882,47.3076,47.372,153700.0
2013-05-14 09:30:00,58.97,59.1,58.89,58.99,63100.0,47.509,47.6137,47.4446,47.5251,63100.0
2013-05-14 09:40:00,58.96,59.04,58.92,58.93,42100.0,47.5009,47.5654,47.4687,47.4768,42100.0
2013-05-14 09:50:00,58.94,59.13,58.94,59.13,57800.0,47.4848,47.6379,47.4848,47.6379,57800.0
2013-05-14 10:00:00,59.13,59.24,59.12,59.23,46900.0,47.6379,47.7265,47.6299,47.7185,46900.0
2013-05-14 10:10:00,59.25,59.38,59.23,59.38,75900.0,47.7346,47.8393,47.7185,47.8393,75900.0
2013-05-14 10:20:00,59.37,59.63,59.33,59.62,140100.0,47.8313,48.0407,47.799,48.0327,140100.0
2013-05-14 10:30:00,59.62,59.72,59.56,59.6,76600.0,48.0327,48.1132,47.9843,48.0166,76600.0
2013-05-14 10:40:00,59.58,59.69,59.57,59.68,51500.0,48.0005,48.0891,47.9924,48.081,51500.0
2013-05-14 10:50:00,59.68,59.68,59.59,59.65,64500.0,48.081,48.081,48.0085,48.0568,64500.0
2013-05-14 11:00:00,59.65,59.68,59.62,59.62,57700.0,48.0568,48.081,48.0327,48.0327,57700.0
2013-05-14 11:10:00,59.63,59.63,59.58,59.62,52100.0,48.0407,48.0407,48.0005,48.0327,52100.0
2013-05-14 11:20:00,59.62,59.62,59.53,59.53,42600.0,48.0327,48.0327,47.9602,47.9602,42600.0
2013-05-14 11:30:00,59.54,59.62,59.5,59.61,59400.0,47.9682,48.0327,47.936,48.0246,59400.0
2013-05-14 11:40:00,59.62,59.67,59.58,59.64,69100.0,48.0327,48.073,48.0005,48.0488,69100.0
2013-05-14 11:50:00,59.65,59.67,59.59,59.66,22600.0,48.0568,48.073,48.0085,48.0649,22600.0
2013-05-14 12:00:00,59.66,59.71,59.64,59.71,32900.0,48.0649,48.1052,48.0488,48.1052,32900.0
2013-05-14 12:10:00,59.71,59.8,59.67,59.77,56200.0,48.1052,48.1777,48.073,48.1535,56200.0
2013-05-14 12:20:00,59.76,59.77,59.69,59.7,29400.0,48.1455,48.1535,48.0891,48.0971,29400.0
2013-05-14 12:30:00,59.7,59.73,59.59,59.67,43800.0,48.0971,48.1213,48.0085,48.073,43800.0
2013-05-14 12:40:00,59.68,59.73,59.64,59.64,80500.0,48.081,48.1213,48.0488,48.0488,80500.0
2013-05-14 12:50:00,59.64,59.69,59.59,59.65,80300.0,48.0488,48.0891,48.0085,48.0568,80300.0
2013-05-14 13:00:00,59.65,59.72,59.65,59.72,34400.0,48.0568,48.1132,48.0568,48.1132,34400.0
2013-05-14 13:10:00,59.73,59.79,59.67,59.68,46500.0,48.1213,48.1696,48.073,48.081,46500.0
2013-05-14 13:20:00,59.69,59.69,59.63,59.66,19300.0,48.0891,48.0891,48.0407,48.0649,19300.0
2013-05-14 13:30:00,59.66,59.71,59.64,59.68,41600.0,48.0649,48.1052,48.0488,48.081,41600.0
2013-05-14 13:40:00,59.68,59.69,59.64,59.64,30500.0,48.081,48.0891,48.0488,48.0488,30500.0
2013-05-14 13:50:00,59.64,59.65,59.53,59.55,28300.0,48.0488,48.0568,47.9602,47.9763,28300.0
2013-05-14 14:00:00,59.54,59.54,59.47,59.47,63900.0,47.9682,47.9682,47.9118,47.9118,63900.0
2013-05-14 14:10:00,59.47,59.56,59.46,59.53,46400.0,47.9118,47.9843,47.9038,47.9602,46400.0
2013-05-14 14:20:00,59.52,59.55,59.49,59.55,34600.0,47.9521,47.9763,47.9279,47.9763,34600.0
2013-05-14 14:30:00,59.55,59.59,59.53,59.53,93500.0,47.9763,48.0085,47.9602,47.9602,93500.0
2013-05-14 14:40:00,59.53,59.53,59.42,59.45,46100.0,47.9602,47.9602,47.8715,47.8957,46100.0
2013-05-14 14:50:00,59.44,59.44,59.29,59.29,114300.0,47.8877,47.8877,47.7668,47.7668,114300.0
2013-05-14 15:00:00,59.29,59.4,59.29,59.4,125300.0,47.7668,47.8554,47.7668,47.8554,125300.0
2013-05-14 15:10:00,59.4,59.48,59.39,59.46,69400.0,47.8554,47.9199,47.8474,47.9038,69400.0
2013-05-14 15:20:00,59.47,59.51,59.46,59.5,64600.0,47.9118,47.9441,47.9038,47.936,64600.0
2013-05-14 15:30:00,59.49,59.65,59.49,59.65,112100.0,47.9279,48.0568,47.9279,48.0568,112100.0
2013-05-14 15:40:00,59.65,59.69,59.57,59.59,223500.0,48.0568,48.0891,47.9924,48.0085,223500.0
2013-05-14 15:50:00,59.61,59.61,59.52,59.59,338600.0,48.0246,48.0246,47.9521,48.0085,338600.0
2013-05-15 09:30:00,59.59,59.83,59.58,59.64,105900.0,48.0085,48.2019,48.0005,48.0488,105900.0
2013-05-15 09:40:00,59.65,59.65,59.33,59.6,73400.0,48.0568,48.0568,47.799,48.0166,73400.0
2013-05-15 09:50:00,59.58,59.85,59.58,59.73,102600.0,48.0005,48.218,48.0005,48.1213,102600.0
2013-05-15 10:00:00,59.74,59.86,59.68,59.72,147500.0,48.1294,48.226,48.081,48.1132,147500.0
2013-05-15 10:10:00,59.72,59.72,59.55,59.59,62500.0,48.1132,48.1132,47.9763,48.0085,62500.0
2013-05-15 10:20:00,59.6,59.6,59.42,59.46,61200.0,48.0166,48.0166,47.8715,47.9038,61200.0
2013-05-15 10:30:00,59.45,59.55,59.39,59.45,148100.0,47.8957,47.9763,47.8474,47.8957,148100.0
2013-05-15 10:40:00,59.45,59.53,59.42,59.42,60300.0,47.8957,47.9602,47.8715,47.8715,60300.0
2013-05-15 10:50:00,59.42,59.51,59.4,59.51,58000.0,47.8715,47.9441,47.8554,47.9441,58000.0
2013-05-15 11:00:00,59.51,59.76,59.51,59.69,69200.0,47.9441,48.1455,47.9441,48.0891,69200.0
2013-05-15 11:10:00,59.7,59.73,59.62,59.69,99300.0,48.0971,48.1213,48.0327,48.0891,99300.0
2013-05-15 11:20:00,59.68,59.73,59.66,59.7,71500.0,48.081,48.1213,48.0649,48.0971,71500.0
2013-05-15 11:30:00,59.72,59.86,59.69,59.85,27600.0,48.1132,48.226,48.0891,48.218,27600.0
2013-05-15 11:40:00,59.87,59.9,59.79,59.85,42400.0,48.2341,48.2583,48.1696,48.218,42400.0
2013-05-15 11:50:00,59.85,59.9,59.74,59.88,66700.0,48.218,48.2583,48.1294,48.2421,66700.0
2013-05-15 12:00:00,59.88,59.99,59.8,59.98,111800.0,48.2421,48.3308,48.1777,48.3227,111800.0
2013-05-15 12:10:00,59.99,60.09,59.97,60.08,151200.0,48.3308,48.4113,48.3147,48.4033,151200.0
2013-05-15 12:20:00,60.09,60.22,60.09,60.15,54600.0,48.4113,48.5161,48.4113,48.4597,54600.0
2013-05-15 12:30:00,60.16,60.28,60.15,60.22,73700.0,48.4677,48.5644,48.4597,48.5161,73700.0
2013-05-15 12:40:00,60.22,60.26,60.16,60.22,54400.0,48.5161,48.5483,48.4677,48.5161,54400.0
2013-05-15 12:50:00,60.21,60.23,60.01,60.01,53300.0,48.508,48.5241,48.3469,48.3469,53300.0
2013-05-15 13:00:00,60.0,60.09,60.0,60.04,71100.0,48.3388,48.4113,48.3388,48.371,71100.0
2013-05-15 13:10:00,60.05,60.19,60.05,60.1,31100.0,48.3791,48.4919,48.3791,48.4194,31100.0
2013-05-15 13:20:00,60.1,60.14,60.03,60.08,59700.0,48.4194,48.4516,48.363,48.4033,59700.0
2013-05-15 13:30:00,60.07,60.17,60.07,60.12,33700.0,48.3952,48.4758,48.3952,48.4355,33700.0
2013-05-15 13:40:00,60.12,60.14,60.02,60.03,30000.0,48.4355,48.4516,48.3549,48.363,30000.0
2013-05-15 13:50:00,60.05,60.06,59.94,59.95,40600.0,48.3791,48.3872,48.2905,48.2985,40600.0
2013-05-15 14:00:00,59.93,60.01,59.93,59.97,57100.0,48.2824,48.3469,48.2824,48.3147,57100.0
2013-05-15 14:10:00,59.97,60.0,59.89,59.9,30800.0,48.3147,48.3388,48.2502,48.2583,30800.0
2013-05-15 14:20:00,59.9,59.92,59.79,59.92,48100.0,48.2583,48.2744,48.1696,48.2744,48100.0
2013-05-15 14:30:00,59.92,59.98,59.88,59.98,44300.0,48.2744,48.3227,48.2421,48.3227,44300.0
2013-05-15 14:40:00,59.98,60.02,59.85,59.96,78600.0,48.3227,48.3549,48.218,48.3066,78600.0
2013-05-15 14:50:00,59.95,59.97,59.85,59.95,33800.0,48.2985,48.3147,48.218,48.2985,33800.0
2013-05-15 15:00:00,59.94,59.98,59.86,59.98,49800.0,48.2905,48.3227,48.226,48.3227,49800.0
2013-05-15 15:10:00,59.98,60.08,59.98,60.03,63300.0,48.3227,48.4033,48.3227,48.363,63300.0
2013-05-15 15:20:00,60.03,60.09,59.98,60.08,52700.0,48.363,48.4113,48.3227,48.4033,52700.0
2013-05-15 15:30:00,60.08,60.15,60.02,60.15,71800.0,48.4033,48.4597,48.3549,48.4597,71800.0
2013-05-15 15:40:00,60.16,60.24,60.1,60.14,130300.0,48.4677,48.5322,48.4194,48.4516,130300.0
2013-05-15 15:50:00,60.14,60.18,60.07,60.08,298300.0,48.4516,48.4838,48.3952,48.4033,298300.0
2013-05-16 09:30:00,59.92,60.0,59.76,59.78,69600.0,48.2744,48.3388,48.1455,48.1616,69600.0
2013-05-16 09:40:00,59.75,59.83,59.67,59.78,64700.0,48.1374,48.2019,48.073,48.1616,64700.0
2013-05-16 09:50:00,59.77,59.8,59.66,59.66,81300.0,48.1535,48.1777,48.0649,48.0649,81300.0
2013-05-16 10:00:00,59.66,59.7,59.46,59.48,202200.0,48.0649,48.0971,47.9038,47.9199,202200.0
2013-05-16 10:10:00,59.48,59.5,59.31,59.34,109100.0,47.9199,47.936,47.7829,47.8071,109100.0
2013-05-16 10:20:00,59.34,59.49,59.3,59.39,144400.0,47.8071,47.9279,47.7749,47.8474,144400.0
2013-05-16 10:30:00,59.4,59.63,59.37,59.57,94800.0,47.8554,48.0407,47.8313,47.9924,94800.0
2013-05-16 10:40:00,59.59,59.62,59.39,59.39,53600.0,48.0085,48.0327,47.8474,47.8474,53600.0
2013-05-16 10:50:00,59.39,59.42,59.37,59.42,96400.0,47.8474,47.8715,47.8313,47.8715,96400.0
2013-05-16 11:00:00,59.41,59.42,59.34,59.37,136100.0,47.8635,47.8715,47.8071,47.8313,136100.0
2013-05-16 11:10:00,59.36,59.7,59.36,59.61,89300.0,47.8232,48.0971,47.8232,48.0246,89300.0
2013-05-16 11:20:00,59.63,59.65,59.53,59.64,34400.0,48.0407,48.0568,47.9602,48.0488,34400.0
2013-05-16 11:30:00,59.64,59.69,59.62,59.69,53000.0,48.0488,48.0891,48.0327,48.0891,53000.0
2013-05-16 11:40:00,59.69,59.71,59.6,59.61,46800.0,48.0891,48.1052,48.0166,48.0246,46800.0
2013-05-16 11:50:00,59.61,59.61,59.51,59.55,54000.0,48.0246,48.0246,47.9441,47.9763,54000.0
2013-05-16 12:00:00,59.53,59.54,59.37,59.39,49100.0,47.9602,47.9682,47.8313,47.8474,49100.0
2013-05-16 12:10:00,59.39,59.39,59.29,59.3,110100.0,47.8474,47.8474,47.7668,47.7749,110100.0
2013-05-16 12:20:00,59.31,59.35,59.28,59.31,52400.0,47.7829,47.8152,47.7588,47.7829,52400.0
2013-05-16 12:30:00,59.3,59.36,59.23,59.23,42100.0,47.7749,47.8232,47.7185,47.7185,42100.0
2013-05-16 12:40:00,59.23,59.34,59.21,59.34,33400.0,47.7185,47.8071,47.7024,47.8071,33400.0
2013-05-16 12:50:00,59.36,59.43,59.35,59.43,20000.0,47.8232,47.8796,47.8152,47.8796,20000.0
2013-05-16 13:00:00,59.43,59.43,59.29,59.29,53800.0,47.8796,47.8796,47.7668,47.7668,53800.0
2013-05-16 13:10:00,59.3,59.35,59.26,59.35,112300.0,47.7749,47.8152,47.7426,47.8152,112300.0
2013-05-16 13:20:00,59.35,59.4,59.34,59.39,17200.0,47.8152,47.8554,47.8071,47.8474,17200.0
2013-05-16 13:30:00,59.4,59.45,59.38,59.45,18100.0,47.8554,47.8957,47.8393,47.8957,18100.0
2013-05-16 13:40:00,59.45,59.45,59.43,59.43,25000.0,47.8957,47.8957,47.8796,47.8796,25000.0
2013-05-16 13:50:00,59.44,59.44,59.34,59.35,26900.0,47.8877,47.8877,47.8071,47.8152,26900.0
2013-05-16 14:00:00,59.35,59.52,59.33,59.52,70800.0,47.8152,47.9521,47.799,47.9521,70800.0
2013-05-16 14:10:00,59.51,59.64,59.51,59.64,18400.0,47.9441,48.0488,47.9441,48.0488,18400.0
2013-05-16 14:20:00,59.64,59.76,59.61,59.73,60200.0,48.0488,48.1455,48.0246,48.1213,60200.0
2013-05-16 14:30:00,59.73,59.75,59.67,59.69,141000.0,48.1213,48.1374,48.073,48.0891,141000.0
2013-05-16 14:40:00,59.68,59.73,59.55,59.61,38600.0,48.081,48.1213,47.9763,48.0246,38600.0
2013-05-16 14:50:00,59.62,59.63,59.4,59.41,45000.0,48.0327,48.0407,47.8554,47.8635,45000.0
2013-05-16 15:00:00,59.41,59.45,59.4,59.42,67900.0,47.8635,47.8957,47.8554,47.8715,67900.0
2013-05-16 15:10:00,59.41,59.42,59.14,59.15,160700.0,47.8635,47.8715,47.646,47.654,160700.0
2013-05-16 15:20:00,59.15,59.18,59.03,59.15,129000.0,47.654,47.6782,47.5573,47.654,129000.0
2013-05-16 15:30:00,59.15,59.18,58.98,59.02,213300.0,47.654,47.6782,47.5171,47.5493,213300.0
2013-05-16 15:40:00,59.03,59.18,59.0,59.03,145200.0,47.5573,47.6782,47.5332,47.5573,145200.0
2013-05-16 15:50:00,59.04,59.22,59.03,59.15,206900.0,47.5654,47.7104,47.5573,47.654,206900.0
2013-05-17 09:30:00,59.51,59.95,59.38,59.76,277100.0,47.9441,48.2985,47.8393,48.1455,277100.0
2013-05-17 09:40:00,59.76,59.98,59.76,59.95,63000.0,48.1455,48.3227,48.1455,48.2985,63000.0
2013-05-17 09:50:00,59.93,60.14,59.77,60.1,64300.0,48.2824,48.4516,48.1535,48.4194,64300.0
2013-05-17 10:00:00,60.1,60.28,60.1,60.18,51300.0,48.4194,48.5644,48.4194,48.4838,51300.0
2013-05-17 10:10:00,60.19,60.35,60.18,60.33,122600.0,48.4919,48.6208,48.4838,48.6047,122600.0
2013-05-17 10:20:00,60.32,60.5,60.28,60.29,66700.0,48.5966,48.7416,48.5644,48.5725,66700.0
2013-05-17 10:30:00,60.29,60.4,60.22,60.23,140200.0,48.5725,48.6611,48.5161,48.5241,140200.0
2013-05-17 10:40:00,60.24,60.31,60.19,60.28,33000.0,48.5322,48.5886,48.4919,48.5644,33000.0
2013-05-17 10:50:00,60.28,60.28,60.08,60.16,94100.0,48.5644,48.5644,48.4033,48.4677,94100.0
2013-05-17 11:00:00,60.14,60.18,59.91,59.91,239500.0,48.4516,48.4838,48.2663,48.2663,239500.0
2013-05-17 11:10:00,59.91,60.06,59.87,60.05,83700.0,48.2663,48.3872,48.2341,48.3791,83700.0
2013-05-17 11:20:00,60.05,60.22,60.02,60.22,57300.0,48.3791,48.5161,48.3549,48.5161,57300.0
2013-05-17 11:30:00,60.22,60.28,60.16,60.25,72600.0,48.5161,48.5644,48.4677,48.5402,72600.0
2013-05-17 11:40:00,60.25,60.35,60.25,60.33,189700.0,48.5402,48.6208,48.5402,48.6047,189700.0
2013-05-17 11:50:00,60.33,60.5,60.33,60.46,57000.0,48.6047,48.7416,48.6047,48.7094,57000.0
2013-05-17 12:00:00,60.46,60.48,60.34,60.44,53800.0,48.7094,48.7255,48.6127,48.6933,53800.0
2013-05-17 12:10:00,60.43,60.49,60.37,60.4,59900.0,48.6853,48.7336,48.6369,48.6611,59900.0
2013-05-17 12:20:00,60.41,60.41,60.23,60.25,84400.0,48.6691,48.6691,48.5241,48.5402,84400.0
2013-05-17 12:30:00,60.26,60.41,60.25,60.41,38600.0,48.5483,48.6691,48.5402,48.6691,38600.0
2013-05-17 12:40:00,60.4,60.46,60.39,60.44,36800.0,48.6611,48.7094,48.653,48.6933,36800.0
2013-05-17 12:50:00,60.45,60.48,60.42,60.46,49000.0,48.7014,48.7255,48.6772,48.7094,49000.0
2013-05-17 13:00:00,60.46,60.48,60.42,60.44,42400.0,48.7094,48.7255,48.6772,48.6933,42400.0
2013-05-17 13:10:00,60.46,60.47,60.39,60.39,39800.0,48.7094,48.7175,48.653,48.653,39800.0
2013-05-17 13:20:00,60.4,60.45,60.39,60.4,36900.0,48.6611,48.7014,48.653,48.6611,36900.0
2013-05-17 13:30:00,60.4,60.48,60.39,60.47,63600.0,48.6611,48.7255,48.653,48.7175,63600.0
2013-05-17 13:40:00,60.47,60.49,60.41,60.41,45000.0,48.7175,48.7336,48.6691,48.6691,45000.0
2013-05-17 13:50:00,60.41,60.45,60.41,60.44,47800.0,48.6691,48.7014,48.6691,48.6933,47800.0
2013-05-17 14:00:00,60.44,60.45,60.36,60.38,90500.0,48.6933,48.7014,48.6289,48.645,90500.0
2013-05-17 14:10:00,60.38,60.49,60.38,60.47,151300.0,48.645,48.7336,48.645,48.7175,151300.0
2013-05-17 14:20:00,60.48,60.62,60.44,60.61,100300.0,48.7255,48.8383,48.6933,48.8303,100300.0
2013-05-17 14:30:00,60.61,60.74,60.6,60.73,73600.0,48.8303,48.935,48.8222,48.9269,73600.0
2013-05-17 14:40:00,60.73,60.77,60.68,60.73,108700.0,48.9269,48.9592,48.8867,48.9269,108700.0
2013-05-17 14:50:00,60.72,60.78,60.61,60.61,108900.0,48.9189,48.9672,48.8303,48.8303,108900.0
2013-05-17 15:00:00,60.61,60.75,60.61,60.7,108200.0,48.8303,48.9431,48.8303,48.9028,108200.0
2013-05-17 15:10:00,60.7,60.78,60.68,60.69,190600.0,48.9028,48.9672,48.8867,48.8947,190600.0
2013-05-17 15:20:00,60.69,60.85,60.69,60.81,87200.0,48.8947,49.0236,48.8947,48.9914,87200.0
2013-05-17 15:30:00,60.8,60.89,60.8,60.84,119100.0,48.9833,49.0558,48.9833,49.0156,119100.0
2013-05-17 15:40:00,60.86,60.95,60.84,60.9,169600.0,49.0317,49.1042,49.0156,49.0639,169600.0
2013-05-17 15:50:00,60.91,60.91,60.82,60.84,277600.0,49.072,49.072,48.9995,49.0156,277600.0
2013-05-20 09:30:00,60.72,61.36,60.72,61.31,118800.0,48.9189,49.4345,48.9189,49.3942,118800.0
2013-05-20 09:40:00,61.32,61.43,61.09,61.09,90300.0,49.4023,49.4909,49.217,49.217,90300.0
2013-05-20 09:50:00,61.09,61.31,61.04,61.31,46000.0,49.217,49.3942,49.1767,49.3942,46000.0
2013-05-20 10:00:00,61.31,61.74,61.3,61.61,141700.0,49.3942,49.7406,49.3862,49.6359,141700.0
2013-05-20 10:10:00,61.63,61.85,61.46,61.84,190300.0,49.652,49.8293,49.5151,49.8212,190300.0
2013-05-20 10:20:00,61.84,62.06,61.55,61.71,208500.0,49.8212,49.9985,49.5876,49.7165,208500.0
2013-05-20 10:30:00,61.71,61.77,61.52,61.54,100000.0,49.7165,49.7648,49.5634,49.5795,100000.0
2013-05-20 10:40:00,61.53,61.67,61.52,61.66,63100.0,49.5715,49.6843,49.5634,49.6762,63100.0
2013-05-20 10:50:00,61.66,61.8,61.64,61.8,82400.0,49.6762,49.789,49.6601,49.789,82400.0
2013-05-20 11:00:00,61.81,62.02,61.74,61.93,127000.0,49.797,49.9662,49.7406,49.8937,127000.0
2013-05-20 11:10:00,61.92,62.07,61.91,62.0,97400.0,49.8857,50.0065,49.8776,49.9501,97400.0
2013-05-20 11:20:00,62.0,62.06,61.94,61.99,64300.0,49.9501,49.9985,49.9018,49.9421,64300.0
2013-05-20 11:30:00,62.0,62.01,61.88,61.9,74700.0,49.9501,49.9582,49.8534,49.8696,74700.0
2013-05-20 11:40:00,61.9,61.92,61.82,61.89,133300.0,49.8696,49.8857,49.8051,49.8615,133300.0
2013-05-20 11:50:00,61.88,61.91,61.78,61.82,51800.0,49.8534,49.8776,49.7729,49.8051,51800.0
2013-05-20 12:00:00,61.83,61.96,61.83,61.9,46700.0,49.8132,49.9179,49.8132,49.8696,46700.0
2013-05-20 12:10:00,61.9,61.98,61.82,61.85,43600.0,49.8696,49.934,49.8051,49.8293,43600.0
2013-05-20 12:20:00,61.85,61.91,61.84,61.9,56400.0,49.8293,49.8776,49.8212,49.8696,56400.0
2013-05-20 12:30:00,61.89,61.91,61.8,61.8,72800.0,49.8615,49.8776,49.789,49.789,72800.0
2013-05-20 12:40:00,61.79,61.9,61.77,61.89,57800.0,49.7809,49.8696,49.7648,49.8615,57800.0
2013-05-20 12:50:00,61.87,61.89,61.81,61.89,39000.0,49.8454,49.8615,49.797,49.8615,39000.0
2013-05-20 13:00:00,61.89,61.91,61.84,61.86,57400.0,49.8615,49.8776,49.8212,49.8373,57400.0
2013-05-20 13:10:00,61.86,61.9,61.79,61.82,62100.0,49.8373,49.8696,49.7809,49.8051,62100.0
2013-05-20 13:20:00,61.81,61.87,61.79,61.82,73000.0,49.797,49.8454,49.7809,49.8051,73000.0
2013-05-20 13:30:00,61.82,61.91,61.79,61.9,53800.0,49.8051,49.8776,49.7809,49.8696,53800.0
2013-05-20 13:40:00,61.89,61.9,61.68,61.78,45200.0,49.8615,49.8696,49.6923,49.7729,45200.0
2013-05-20 13:50:00,61.78,61.9,61.78,61.87,71400.0,49.7729,49.8696,49.7729,49.8454,71400.0
2013-05-20 14:00:00,61.88,61.88,61.73,61.84,66600.0,49.8534,49.8534,49.7326,49.8212,66600.0
2013-05-20 14:10:00,61.84,61.86,61.82,61.84,54200.0,49.8212,49.8373,49.8051,49.8212,54200.0
2013-05-20 14:20:00,61.84,61.99,61.83,61.92,78400.0,49.8212,49.9421,49.8132,49.8857,78400.0
2013-05-20 14:30:00,61.92,61.97,61.83,61.83,70200.0,49.8857,49.9259,49.8132,49.8132,70200.0
2013-05-20 14:40:00,61.84,61.86,61.76,61.84,68800.0,49.8212,49.8373,49.7568,49.8212,68800.0
2013-05-20 14:50:00,61.84,61.91,61.74,61.77,51400.0,49.8212,49.8776,49.7406,49.7648,51400.0
2013-05-20 15:00:00,61.77,61.9,61.77,61.89,66500.0,49.7648,49.8696,49.7648,49.8615,66500.0
2013-05-20 15:10:00,61.89,61.94,61.86,61.88,95000.0,49.8615,49.9018,49.8373,49.8534,95000.0
2013-05-20 15:20:00,61.88,61.9,61.77,61.89,69200.0,49.8534,49.8696,49.7648,49.8615,69200.0
2013-05-20 15:30:00,61.9,61.92,61.79,61.8,98200.0,49.8696,49.8857,49.7809,49.789,98200.0
2013-05-20 15:40:00,61.81,61.94,61.75,61.77,112500.0,49.797,49.9018,49.7487,49.7648,112500.0
2013-05-20 15:50:00,61.76,61.84,61.73,61.82,280600.0,49.7568,49.8212,49.7326,49.8051,280600.0
2013-05-21 09:30:00,61.86,62.23,61.65,62.1,97500.0,49.8373,50.1354,49.6681,50.0307,97500.0
2013-05-21 09:40:00,62.1,62.13,61.88,61.97,148400.0,50.0307,50.0549,49.8534,49.9259,148400.0
2013-05-21 09:50:00,62.01,62.11,61.89,61.92,125300.0,49.9582,50.0387,49.8615,49.8857,125300.0
2013-05-21 10:00:00,61.92,61.97,61.64,61.65,99400.0,49.8857,49.9259,49.6601,49.6681,99400.0
2013-05-21 10:10:00,61.66,61.96,61.59,61.96,116700.0,49.6762,49.9179,49.6198,49.9179,116700.0
2013-05-21 10:20:00,61.97,61.99,61.87,61.94,55000.0,49.9259,49.9421,49.8454,49.9018,55000.0
2013-05-21 10:30:00,61.94,61.97,61.89,61.94,98100.0,49.9018,49.9259,49.8615,49.9018,98100.0
2013-05-21 10:40:00,61.94,61.96,61.9,61.95,120100.0,49.9018,49.9179,49.8696,49.9098,120100.0
2013-05-21 10:50:00,61.94,62.0,61.93,61.95,80800.0,49.9018,49.9501,49.8937,49.9098,80800.0
2013-05-21 11:00:00,61.94,62.07,61.93,62.07,122000.0,49.9018,50.0065,49.8937,50.0065,122000.0
2013-05-21 11:10:00,62.07,62.3,62.02,62.3,104900.0,50.0065,50.1918,49.9662,50.1918,104900.0
2013-05-21 11:20:00,62.31,62.41,62.14,62.14,88300.0,50.1999,50.2804,50.0629,50.0629,88300.0
2013-05-21 11:30:00,62.14,62.28,62.13,62.19,145300.0,50.0629,50.1757,50.0549,50.1032,145300.0
2013-05-21 11:40:00,62.19,62.23,62.14,62.16,112700.0,50.1032,50.1354,50.0629,50.079,112700.0
2013-05-21 11:50:00,62.16,62.2,62.1,62.12,50200.0,50.079,50.1112,50.0307,50.0468,50200.0
2013-05-21 12:00:00,62.14,62.16,62.11,62.15,66500.0,50.0629,50.079,50.0387,50.071,66500.0
2013-05-21 12:10:00,62.15,62.23,62.13,62.16,52900.0,50.071,50.1354,50.0549,50.079,52900.0
2013-05-21 12:20:00,62.17,62.28,62.17,62.28,25700.0,50.0871,50.1757,50.0871,50.1757,25700.0
2013-05-21 12:30:00,62.27,62.33,62.15,62.15,81800.0,50.1676,50.216,50.071,50.071,81800.0
2013-05-21 12:40:00,62.15,62.26,62.12,62.21,71800.0,50.071,50.1596,50.0468,50.1193,71800.0
2013-05-21 12:50:00,62.2,62.3,62.16,62.28,29700.0,50.1112,50.1918,50.079,50.1757,29700.0
2013-05-21 13:00:00,62.27,62.41,62.25,62.36,60400.0,50.1676,50.2804,50.1515,50.2401,60400.0
2013-05-21 13:10:00,62.36,62.38,62.23,62.37,125400.0,50.2401,50.2563,50.1354,50.2482,125400.0
2013-05-21 13:20:00,62.36,62.37,62.23,62.26,28600.0,50.2401,50.2482,50.1354,50.1596,28600.0
2013-05-21 13:30:00,62.27,62.29,62.24,62.25,25300.0,50.1676,50.1838,50.1435,50.1515,25300.0
2013-05-21 13:40:00,62.25,62.3,62.24,62.28,23800.0,50.1515,50.1918,50.1435,50.1757,23800.0
2013-05-21 13:50:00,62.28,62.34,62.25,62.26,38600.0,50.1757,50.224,50.1515,50.1596,38600.0
2013-05-21 14:00:00,62.26,62.26,62.17,62.18,57900.0,50.1596,50.1596,50.0871,50.0951,57900.0
2013-05-21 14:10:00,62.19,62.35,62.19,62.34,69600.0,50.1032,50.2321,50.1032,50.224,69600.0
2013-05-21 14:20:00,62.32,62.35,62.22,62.22,38500.0,50.2079,50.2321,50.1274,50.1274,38500.0
2013-05-21 14:30:00,62.2,62.22,62.04,62.13,76600.0,50.1112,50.1274,49.9823,50.0549,76600.0
2013-05-21 14:40:00,62.12,62.15,62.05,62.14,38300.0,50.0468,50.071,49.9904,50.0629,38300.0
2013-05-21 14:50:00,62.15,62.24,62.08,62.2,64900.0,50.071,50.1435,50.0146,50.1112,64900.0
2013-05-21 15:00:00,62.19,62.22,62.15,62.19,60200.0,50.1032,50.1274,50.071,50.1032,60200.0
2013-05-21 15:10:00,62.19,62.32,62.17,62.28,62200.0,50.1032,50.2079,50.0871,50.1757,62200.0
2013-05-21 15:20:00,62.28,62.29,62.19,62.21,59100.0,50.1757,50.1838,50.1032,50.1193,59100.0
2013-05-21 15:30:00,62.21,62.3,62.21,62.22,91900.0,50.1193,50.1918,50.1193,50.1274,91900.0
2013-05-21 15:40:00,62.22,62.23,62.07,62.13,90600.0,50.1274,50.1354,50.0065,50.0549,90600.0
2013-05-21 15:50:00,62.12,62.18,62.07,62.13,157700.0,50.0468,50.0951,50.0065,50.0549,157700.0
2013-05-22 09:30:00,62.13,62.64,61.88,62.64,143400.0,50.0549,50.4657,49.8534,50.4657,143400.0
2013-05-22 09:40:00,62.6,63.0,62.6,62.99,282300.0,50.4335,50.7558,50.4335,50.7477,282300.0
2013-05-22 09:50:00,62.99,63.08,62.77,62.79,362500.0,50.7477,50.8202,50.5705,50.5866,362500.0
2013-05-22 10:00:00,62.75,63.02,62.69,62.87,517000.0,50.5544,50.7719,50.506,50.651,517000.0
2013-05-22 10:10:00,62.87,63.57,62.81,63.54,304200.0,50.651,51.215,50.6027,51.1908,304200.0
2013-05-22 10:20:00,63.54,63.63,63.38,63.39,287800.0,51.1908,51.2633,51.0619,51.07,287800.0
2013-05-22 10:30:00,63.39,63.46,62.63,62.74,175800.0,51.07,51.1264,50.4577,50.5463,175800.0
2013-05-22 10:40:00,62.74,63.19,62.69,62.9,171200.0,50.5463,50.9088,50.506,50.6752,171200.0
2013-05-22 10:50:00,62.92,63.04,62.64,62.74,112700.0,50.6913,50.788,50.4657,50.5463,112700.0
2013-05-22 11:00:00,62.77,62.96,62.6,62.95,148800.0,50.5705,50.7235,50.4335,50.7155,148800.0
2013-05-22 11:10:00,62.96,63.3,62.87,63.18,126800.0,50.7235,50.9975,50.651,50.9008,126800.0
2013-05-22 11:20:00,63.17,63.32,63.03,63.21,118700.0,50.8927,51.0136,50.7799,50.9249,118700.0
2013-05-22 11:30:00,63.23,63.28,62.95,62.96,81100.0,50.9411,50.9813,50.7155,50.7235,81100.0
2013-05-22 11:40:00,62.97,63.26,62.97,63.17,56200.0,50.7316,50.9652,50.7316,50.8927,56200.0
2013-05-22 11:50:00,63.17,63.25,63.02,63.21,59900.0,50.8927,50.9572,50.7719,50.9249,59900.0
2013-05-22 12:00:00,63.21,63.33,63.13,63.26,67000.0,50.9249,51.0216,50.8605,50.9652,67000.0
2013-05-22 12:10:00,63.27,63.27,63.04,63.04,39800.0,50.9733,50.9733,50.788,50.788,39800.0
2013-05-22 12:20:00,63.05,63.15,63.02,63.05,42600.0,50.796,50.8766,50.7719,50.796,42600.0
2013-05-22 12:30:00,63.08,63.28,63.07,63.22,68700.0,50.8202,50.9813,50.8122,50.933,68700.0
2013-05-22 12:40:00,63.21,63.27,63.14,63.2,45400.0,50.9249,50.9733,50.8686,50.9169,45400.0
2013-05-22 12:50:00,63.2,63.26,63.13,63.25,54800.0,50.9169,50.9652,50.8605,50.9572,54800.0
2013-05-22 13:00:00,63.25,63.29,63.02,63.12,52000.0,50.9572,50.9894,50.7719,50.8524,52000.0
2013-05-22 13:10:00,63.12,63.15,63.01,63.02,49600.0,50.8524,50.8766,50.7638,50.7719,49600.0
2013-05-22 13:20:00,63.0,63.08,62.92,62.97,67600.0,50.7558,50.8202,50.6913,50.7316,67600.0
2013-05-22 13:30:00,62.96,62.97,62.75,62.81,66100.0,50.7235,50.7316,50.5544,50.6027,66100.0
2013-05-22 13:40:00,62.81,62.84,62.5,62.62,171400.0,50.6027,50.6269,50.3529,50.4496,171400.0
2013-05-22 13:50:00,62.62,62.71,62.56,62.57,111800.0,50.4496,50.5221,50.4013,50.4093,111800.0
2013-05-22 14:00:00,62.55,62.67,62.33,62.48,169200.0,50.3932,50.4899,50.216,50.3368,169200.0
2013-05-22 14:10:00,62.46,62.51,62.26,62.36,152300.0,50.3207,50.361,50.1596,50.2401,152300.0
2013-05-22 14:20:00,62.33,62.38,62.15,62.25,83400.0,50.216,50.2563,50.071,50.1515,83400.0
2013-05-22 14:30:00,62.22,62.25,61.96,61.99,97800.0,50.1274,50.1515,49.9179,49.9421,97800.0
2013-05-22 14:40:00,61.99,62.07,61.87,62.05,127500.0,49.9421,50.0065,49.8454,49.9904,127500.0
2013-05-22 14:50:00,62.07,62.22,62.02,62.17,76400.0,50.0065,50.1274,49.9662,50.0871,76400.0
2013-05-22 15:00:00,62.17,62.17,61.9,61.95,86200.0,50.0871,50.0871,49.8696,49.9098,86200.0
2013-05-22 15:10:00,61.94,61.94,61.69,61.71,114900.0,49.9018,49.9018,49.7004,49.7165,114900.0
2013-05-22 15:20:00,61.71,61.71,61.23,61.25,184400.0,49.7165,49.7165,49.3298,49.3459,184400.0
2013-05-22 15:30:00,61.25,61.45,61.23,61.34,179700.0,49.3459,49.507,49.3298,49.4184,179700.0
2013-05-22 15:40:00,61.35,61.45,61.26,61.39,177100.0,49.4264,49.507,49.3539,49.4587,177100.0
2013-05-22 15:50:00,61.38,61.59,61.38,61.52,282700.0,49.4506,49.6198,49.4506,49.5634,282700.0
2013-05-23 09:30:00,60.98,61.26,60.5,61.21,183200.0,49.1284,49.3539,48.7416,49.3137,183200.0
2013-05-23 09:40:00,61.14,61.19,60.84,60.84,116000.0,49.2573,49.2975,49.0156,49.0156,116000.0
2013-05-23 09:50:00,60.84,60.87,60.57,60.82,173700.0,49.0156,49.0397,48.798,48.9995,173700.0
2013-05-23 10:00:00,60.83,61.41,60.73,61.38,97200.0,49.0075,49.4748,48.9269,49.4506,97200.0
2013-05-23 10:10:00,61.38,61.66,61.36,61.58,171400.0,49.4506,49.6762,49.4345,49.6117,171400.0
2013-05-23 10:20:00,61.59,61.63,61.49,61.5,128500.0,49.6198,49.652,49.5392,49.5473,128500.0
2013-05-23 10:30:00,61.49,61.5,61.23,61.27,54500.0,49.5392,49.5473,49.3298,49.362,54500.0
2013-05-23 10:40:00,61.27,61.28,61.1,61.19,56700.0,49.362,49.3701,49.225,49.2975,56700.0
2013-05-23 10:50:00,61.19,61.35,61.07,61.07,74700.0,49.2975,49.4264,49.2009,49.2009,74700.0
2013-05-23 11:00:00,61.09,61.35,61.03,61.34,64400.0,49.217,49.4264,49.1686,49.4184,64400.0
2013-05-23 11:10:00,61.34,61.44,61.29,61.32,135500.0,49.4184,49.499,49.3781,49.4023,135500.0
2013-05-23 11:20:00,61.33,61.49,61.3,61.32,167000.0,49.4103,49.5392,49.3862,49.4023,167000.0
2013-05-23 11:30:00,61.32,61.5,61.28,61.48,58800.0,49.4023,49.5473,49.3701,49.5312,58800.0
2013-05-23 11:40:00,61.49,61.5,61.3,61.34,54300.0,49.5392,49.5473,49.3862,49.4184,54300.0
2013-05-23 11:50:00,61.35,61.41,61.24,61.33,74000.0,49.4264,49.4748,49.3378,49.4103,74000.0
2013-05-23 12:00:00,61.34,61.58,61.32,61.54,62600.0,49.4184,49.6117,49.4023,49.5795,62600.0
2013-05-23 12:10:00,61.54,61.58,61.43,61.5,61900.0,49.5795,49.6117,49.4909,49.5473,61900.0
2013-05-23 12:20:00,61.51,61.56,61.35,61.4,41200.0,49.5553,49.5956,49.4264,49.4667,41200.0
2013-05-23 12:30:00,61.39,61.39,61.23,61.25,27300.0,49.4587,49.4587,49.3298,49.3459,27300.0
2013-05-23 12:40:00,61.25,61.27,61.21,61.22,25900.0,49.3459,49.362,49.3137,49.3217,25900.0
2013-05-23 12:50:00,61.21,61.25,61.05,61.06,50100.0,49.3137,49.3459,49.1848,49.1928,50100.0
2013-05-23 13:00:00,61.07,61.09,60.97,61.0,113300.0,49.2009,49.217,49.1203,49.1445,113300.0
2013-05-23 13:10:00,61.0,61.08,60.94,61.04,98700.0,49.1445,49.2089,49.0961,49.1767,98700.0
2013-05-23 13:20:00,61.03,61.05,60.78,60.83,122900.0,49.1686,49.1848,48.9672,49.0075,122900.0
2013-05-23 13:30:00,60.83,61.08,60.82,61.05,69900.0,49.0075,49.2089,48.9995,49.1848,69900.0
2013-05-23 13:40:00,61.03,61.03,60.85,60.97,39300.0,49.1686,49.1686,49.0236,49.1203,39300.0
2013-05-23 13:50:00,60.97,61.18,60.94,61.17,97500.0,49.1203,49.2895,49.0961,49.2814,97500.0
2013-05-23 14:00:00,61.17,61.33,61.07,61.31,60500.0,49.2814,49.4103,49.2009,49.3942,60500.0
2013-05-23 14:10:00,61.3,61.3,61.19,61.28,43600.0,49.3862,49.3862,49.2975,49.3701,43600.0
2013-05-23 14:20:00,61.28,61.35,61.22,61.23,34700.0,49.3701,49.4264,49.3217,49.3298,34700.0
2013-05-23 14:30:00,61.22,61.27,61.08,61.25,39300.0,49.3217,49.362,49.2089,49.3459,39300.0
2013-05-23 14:40:00,61.26,61.45,61.24,61.45,55900.0,49.3539,49.507,49.3378,49.507,55900.0
2013-05-23 14:50:00,61.46,61.49,61.27,61.31,45500.0,49.5151,49.5392,49.362,49.3942,45500.0
2013-05-23 15:00:00,61.31,61.4,61.24,61.31,56900.0,49.3942,49.4667,49.3378,49.3942,56900.0
2013-05-23 15:10:00,61.32,61.32,61.14,61.18,83300.0,49.4023,49.4023,49.2573,49.2895,83300.0
2013-05-23 15:20:00,61.17,61.24,61.1,61.21,70900.0,49.2814,49.3378,49.225,49.3137,70900.0
2013-05-23 15:30:00,61.21,61.31,61.18,61.21,103600.0,49.3137,49.3942,49.2895,49.3137,103600.0
2013-05-23 15:40:00,61.2,61.28,61.1,61.17,97600.0,49.3056,49.3701,49.225,49.2814,97600.0
2013-05-23 15:50:00,61.17,61.32,61.13,61.25,202000.0,49.2814,49.4023,49.2492,49.3459,202000.0
2013-05-24 09:30:00,60.83,61.13,60.66,61.07,49200.0,49.0075,49.2492,48.8705,49.2009,49200.0
2013-05-24 09:40:00,61.07,61.09,60.66,60.69,77400.0,49.2009,49.217,48.8705,48.8947,77400.0
2013-05-24 09:50:00,60.68,60.75,60.58,60.73,82000.0,48.8867,48.9431,48.8061,48.9269,82000.0
2013-05-24 10:00:00,60.73,60.78,60.5,60.63,328400.0,48.9269,48.9672,48.7416,48.8464,328400.0
2013-05-24 10:10:00,60.6,60.74,60.59,60.64,53100.0,48.8222,48.935,48.8142,48.8544,53100.0
2013-05-24 10:20:00,60.62,60.68,60.54,60.68,109400.0,48.8383,48.8867,48.7739,48.8867,109400.0
2013-05-24 10:30:00,60.67,60.8,60.57,60.67,120000.0,48.8786,48.9833,48.798,48.8786,120000.0
2013-05-24 10:40:00,60.68,60.7,60.59,60.6,79100.0,48.8867,48.9028,48.8142,48.8222,79100.0
2013-05-24 10:50:00,60.61,60.78,60.59,60.73,131700.0,48.8303,48.9672,48.8142,48.9269,131700.0
2013-05-24 11:00:00,60.74,60.77,60.63,60.74,89600.0,48.935,48.9592,48.8464,48.935,89600.0
2013-05-24 11:10:00,60.73,60.82,60.72,60.76,66500.0,48.9269,48.9995,48.9189,48.9511,66500.0
2013-05-24 11:20:00,60.75,60.76,60.63,60.64,45800.0,48.9431,48.9511,48.8464,48.8544,45800.0
2013-05-24 11:30:00,60.62,60.74,60.62,60.74,29400.0,48.8383,48.935,48.8383,48.935,29400.0
2013-05-24 11:40:00,60.74,61.0,60.73,60.92,85100.0,48.935,49.1445,48.9269,49.08,85100.0
2013-05-24 11:50:00,60.92,60.97,60.83,60.96,48500.0,49.08,49.1203,49.0075,49.1122,48500.0
2013-05-24 12:00:00,60.96,61.0,60.92,61.0,68500.0,49.1122,49.1445,49.08,49.1445,68500.0
2013-05-24 12:10:00,61.0,61.18,60.99,61.18,43800.0,49.1445,49.2895,49.1364,49.2895,43800.0
2013-05-24 12:20:00,61.18,61.21,61.06,61.18,43000.0,49.2895,49.3137,49.1928,49.2895,43000.0
2013-05-24 12:30:00,61.17,61.2,61.01,61.03,69300.0,49.2814,49.3056,49.1525,49.1686,69300.0
2013-05-24 12:40:00,61.03,61.19,61.01,61.19,46400.0,49.1686,49.2975,49.1525,49.2975,46400.0
2013-05-24 12:50:00,61.19,61.22,61.13,61.15,314200.0,49.2975,49.3217,49.2492,49.2653,314200.0
2013-05-24 13:00:00,61.15,61.2,61.13,61.2,37400.0,49.2653,49.3056,49.2492,49.3056,37400.0
2013-05-24 13:10:00,61.2,61.21,61.15,61.19,82300.0,49.3056,49.3137,49.2653,49.2975,82300.0
2013-05-24 13:20:00,61.18,61.19,61.08,61.11,59400.0,49.2895,49.2975,49.2089,49.2331,59400.0
2013-05-24 13:30:00,61.1,61.19,61.09,61.16,100600.0,49.225,49.2975,49.217,49.2734,100600.0
2013-05-24 13:40:00,61.15,61.16,61.11,61.14,34200.0,49.2653,49.2734,49.2331,49.2573,34200.0
2013-05-24 13:50:00,61.14,61.15,61.09,61.13,68900.0,49.2573,49.2653,49.217,49.2492,68900.0
2013-05-24 14:00:00,61.14,61.15,61.07,61.1,36100.0,49.2573,49.2653,49.2009,49.225,36100.0
2013-05-24 14:10:00,61.1,61.15,61.08,61.15,67900.0,49.225,49.2653,49.2089,49.2653,67900.0
2013-05-24 14:20:00,61.15,61.15,61.12,61.13,33400.0,49.2653,49.2653,49.2411,49.2492,33400.0
2013-05-24 14:30:00,61.13,61.14,61.02,61.07,27600.0,49.2492,49.2573,49.1606,49.2009,27600.0
2013-05-24 14:40:00,61.08,61.12,61.05,61.1,38000.0,49.2089,49.2411,49.1848,49.225,38000.0
2013-05-24 14:50:00,61.09,61.11,61.05,61.08,47300.0,49.217,49.2331,49.1848,49.2089,47300.0
2013-05-24 15:00:00,61.08,61.11,61.06,61.09,225400.0,49.2089,49.2331,49.1928,49.217,225400.0
2013-05-24 15:10:00,61.1,61.12,61.05,61.05,52700.0,49.225,49.2411,49.1848,49.1848,52700.0
2013-05-24 15:20:00,61.05,61.1,61.04,61.05,60800.0,49.1848,49.225,49.1767,49.1848,60800.0
2013-05-24 15:30:00,61.05,61.06,60.98,61.01,113400.0,49.1848,49.1928,49.1284,49.1525,113400.0
2013-05-24 15:40:00,61.01,61.14,60.98,61.12,122900.0,49.1525,49.2573,49.1284,49.2411,122900.0
2013-05-24 15:50:00,61.12,61.21,61.06,61.15,478000.0,49.2411,49.3137,49.1928,49.2653,478000.0
2013-05-28 09:30:00,62.0,62.12,61.87,61.96,134500.0,49.9501,50.0468,49.8454,49.9179,134500.0
2013-05-28 09:40:00,61.96,62.26,61.9,62.15,124200.0,49.9179,50.1596,49.8696,50.071,124200.0
2013-05-28 09:50:00,62.17,62.27,62.07,62.27,67000.0,50.0871,50.1676,50.0065,50.1676,67000.0
2013-05-28 10:00:00,62.26,62.38,62.14,62.38,218200.0,50.1596,50.2563,50.0629,50.2563,218200.0
2013-05-28 10:10:00,62.38,62.4,62.32,62.4,184000.0,50.2563,50.2724,50.2079,50.2724,184000.0
2013-05-28 10:20:00,62.4,62.54,62.31,62.4,110000.0,50.2724,50.3852,50.1999,50.2724,110000.0
2013-05-28 10:30:00,62.42,62.45,62.26,62.28,86100.0,50.2885,50.3127,50.1596,50.1757,86100.0
2013-05-28 10:40:00,62.28,62.32,62.11,62.32,78800.0,50.1757,50.2079,50.0387,50.2079,78800.0
2013-05-28 10:50:00,62.32,62.35,62.2,62.22,71500.0,50.2079,50.2321,50.1112,50.1274,71500.0
2013-05-28 11:00:00,62.23,62.24,62.0,62.01,145400.0,50.1354,50.1435,49.9501,49.9582,145400.0
2013-05-28 11:10:00,62.01,62.14,62.01,62.12,75800.0,49.9582,50.0629,49.9582,50.0468,75800.0
2013-05-28 11:20:00,62.1,62.18,62.03,62.16,131000.0,50.0307,50.0951,49.9743,50.079,131000.0
2013-05-28 11:30:00,62.15,62.18,61.96,61.98,96200.0,50.071,50.0951,49.9179,49.934,96200.0
2013-05-28 11:40:00,61.99,62.01,61.93,61.94,103000.0,49.9421,49.9582,49.8937,49.9018,103000.0
2013-05-28 11:50:00,61.95,61.95,61.76,61.76,117500.0,49.9098,49.9098,49.7568,49.7568,117500.0
2013-05-28 12:00:00,61.76,61.96,61.74,61.91,472900.0,49.7568,49.9179,49.7406,49.8776,472900.0
2013-05-28 12:10:00,61.92,62.02,61.89,62.01,96400.0,49.8857,49.9662,49.8615,49.9582,96400.0
2013-05-28 12:20:00,62.01,62.04,61.96,62.0,99300.0,49.9582,49.9823,49.9179,49.9501,99300.0
2013-05-28 12:30:00,61.99,62.12,61.96,62.1,89000.0,49.9421,50.0468,49.9179,50.0307,89000.0
2013-05-28 12:40:00,62.11,62.22,62.1,62.1,100200.0,50.0387,50.1274,50.0307,50.0307,100200.0
2013-05-28 12:50:00,62.1,62.1,62.06,62.09,38400.0,50.0307,50.0307,49.9985,50.0226,38400.0
2013-05-28 13:00:00,62.1,62.19,62.05,62.06,47000.0,50.0307,50.1032,49.9904,49.9985,47000.0
2013-05-28 13:10:00,62.06,62.15,62.04,62.15,58800.0,49.9985,50.071,49.9823,50.071,58800.0
2013-05-28 13:20:00,62.14,62.2,62.08,62.08,107600.0,50.0629,50.1112,50.0146,50.0146,107600.0
2013-05-28 13:30:00,62.09,62.12,61.91,61.91,85400.0,50.0226,50.0468,49.8776,49.8776,85400.0
2013-05-28 13:40:00,61.9,61.97,61.87,61.97,35700.0,49.8696,49.9259,49.8454,49.9259,35700.0
2013-05-28 13:50:00,61.97,61.97,61.85,61.92,46300.0,49.9259,49.9259,49.8293,49.8857,46300.0
2013-05-28 14:00:00,61.92,61.94,61.8,61.88,36400.0,49.8857,49.9018,49.789,49.8534,36400.0
2013-05-28 14:10:00,61.86,61.93,61.8,61.92,173100.0,49.8373,49.8937,49.789,49.8857,173100.0
2013-05-28 14:20:00,61.91,61.92,61.85,61.86,54800.0,49.8776,49.8857,49.8293,49.8373,54800.0
2013-05-28 14:30:00,61.87,61.89,61.8,61.8,77500.0,49.8454,49.8615,49.789,49.789,77500.0
2013-05-28 14:40:00,61.8,61.87,61.75,61.86,76000.0,49.789,49.8454,49.7487,49.8373,76000.0
2013-05-28 14:50:00,61.86,61.92,61.8,61.88,108400.0,49.8373,49.8857,49.789,49.8534,108400.0
2013-05-28 15:00:00,61.88,61.94,61.8,61.87,216000.0,49.8534,49.9018,49.789,49.8454,216000.0
2013-05-28 15:10:00,61.88,61.98,61.85,61.93,136900.0,49.8534,49.934,49.8293,49.8937,136900.0
2013-05-28 15:20:00,61.93,61.97,61.86,61.87,177800.0,49.8937,49.9259,49.8373,49.8454,177800.0
2013-05-28 15:30:00,61.88,61.96,61.87,61.93,152300.0,49.8534,49.9179,49.8454,49.8937,152300.0
2013-05-28 15:40:00,61.93,61.96,61.82,61.92,204200.0,49.8937,49.9179,49.8051,49.8857,204200.0
2013-05-28 15:50:00,61.92,61.95,61.81,61.82,490400.0,49.8857,49.9098,49.797,49.8051,490400.0
2013-05-29 09:30:00,61.32,62.02,61.23,61.69,436800.0,49.4023,49.9662,49.3298,49.7004,436800.0
2013-05-29 09:40:00,61.67,61.72,61.27,61.66,178600.0,49.6843,49.7245,49.362,49.6762,178600.0
2013-05-29 09:50:00,61.68,61.96,61.68,61.8,50400.0,49.6923,49.9179,49.6923,49.789,50400.0
2013-05-29 10:00:00,61.81,61.97,61.72,61.88,114600.0,49.797,49.9259,49.7245,49.8534,114600.0
2013-05-29 10:10:00,61.87,61.91,61.75,61.75,60600.0,49.8454,49.8776,49.7487,49.7487,60600.0
2013-05-29 10:20:00,61.75,61.78,61.42,61.57,73000.0,49.7487,49.7729,49.4828,49.6037,73000.0
2013-05-29 10:30:00,61.56,61.8,61.53,61.72,59200.0,49.5956,49.789,49.5715,49.7245,59200.0
2013-05-29 10:40:00,61.72,61.74,61.43,61.44,75100.0,49.7245,49.7406,49.4909,49.499,75100.0
2013-05-29 10:50:00,61.43,61.45,61.26,61.28,108300.0,49.4909,49.507,49.3539,49.3701,108300.0
2013-05-29 11:00:00,61.28,61.3,61.07,61.17,158700.0,49.3701,49.3862,49.2009,49.2814,158700.0
2013-05-29 11:10:00,61.18,61.4,61.18,61.25,38000.0,49.2895,49.4667,49.2895,49.3459,38000.0
2013-05-29 11:20:00,61.25,61.27,61.09,61.12,80400.0,49.3459,49.362,49.217,49.2411,80400.0
2013-05-29 11:30:00,61.13,61.21,61.12,61.18,60300.0,49.2492,49.3137,49.2411,49.2895,60300.0
2013-05-29 11:40:00,61.19,61.25,61.08,61.24,100300.0,49.2975,49.3459,49.2089,49.3378,100300.0
2013-05-29 11:50:00,61.24,61.41,61.2,61.4,70100.0,49.3378,49.4748,49.3056,49.4667,70100.0
2013-05-29 12:00:00,61.39,61.4,61.25,61.26,35800.0,49.4587,49.4667,49.3459,49.3539,35800.0
2013-05-29 12:10:00,61.26,61.4,61.25,61.39,35800.0,49.3539,49.4667,49.3459,49.4587,35800.0
2013-05-29 12:20:00,61.38,61.39,61.27,61.3,27300.0,49.4506,49.4587,49.362,49.3862,27300.0
2013-05-29 12:30:00,61.3,61.33,61.24,61.31,26100.0,49.3862,49.4103,49.3378,49.3942,26100.0
2013-05-29 12:40:00,61.31,61.35,61.25,61.26,48600.0,49.3942,49.4264,49.3459,49.3539,48600.0
2013-05-29 12:50:00,61.26,61.27,61.19,61.26,29900.0,49.3539,49.362,49.2975,49.3539,29900.0
2013-05-29 13:00:00,61.28,61.44,61.28,61.43,53000.0,49.3701,49.499,49.3701,49.4909,53000.0
2013-05-29 13:10:00,61.43,61.56,61.38,61.56,67100.0,49.4909,49.5956,49.4506,49.5956,67100.0
2013-05-29 13:20:00,61.55,61.69,61.52,61.68,58500.0,49.5876,49.7004,49.5634,49.6923,58500.0
2013-05-29 13:30:00,61.66,61.7,61.58,61.7,112800.0,49.6762,49.7084,49.6117,49.7084,112800.0
2013-05-29 13:40:00,61.69,61.83,61.64,61.65,64200.0,49.7004,49.8132,49.6601,49.6681,64200.0
2013-05-29 13:50:00,61.66,61.79,61.63,61.76,43600.0,49.6762,49.7809,49.652,49.7568,43600.0
2013-05-29 14:00:00,61.76,61.87,61.7,61.84,56500.0,49.7568,49.8454,49.7084,49.8212,56500.0
2013-05-29 14:10:00,61.83,61.86,61.77,61.78,64400.0,49.8132,49.8373,49.7648,49.7729,64400.0
2013-05-29 14:20:00,61.79,61.91,61.76,61.77,36400.0,49.7809,49.8776,49.7568,49.7648,36400.0
2013-05-29 14:30:00,61.77,61.9,61.71,61.89,45400.0,49.7648,49.8696,49.7165,49.8615,45400.0
2013-05-29 14:40:00,61.89,61.89,61.74,61.74,41300.0,49.8615,49.8615,49.7406,49.7406,41300.0
2013-05-29 14:50:00,61.73,61.73,61.61,61.61,35100.0,49.7326,49.7326,49.6359,49.6359,35100.0
2013-05-29 15:00:00,61.6,61.68,61.57,61.64,29700.0,49.6279,49.6923,49.6037,49.6601,29700.0
2013-05-29 15:10:00,61.65,61.71,61.63,61.66,43200.0,49.6681,49.7165,49.652,49.6762,43200.0
2013-05-29 15:20:00,61.65,61.86,61.65,61.85,65000.0,49.6681,49.8373,49.6681,49.8293,65000.0
2013-05-29 15:30:00,61.84,61.85,61.72,61.75,57300.0,49.8212,49.8293,49.7245,49.7487,57300.0
2013-05-29 15:40:00,61.76,61.79,61.56,61.61,157300.0,49.7568,49.7809,49.5956,49.6359,157300.0
2013-05-29 15:50:00,61.6,61.68,61.51,61.6,364400.0,49.6279,49.6923,49.5553,49.6279,364400.0
2013-05-30 09:30:00,61.73,62.1,61.54,62.01,105800.0,49.7326,50.0307,49.5795,49.9582,105800.0
2013-05-30 09:40:00,62.03,62.44,61.98,62.33,106700.0,49.9743,50.3046,49.934,50.216,106700.0
2013-05-30 09:50:00,62.34,62.59,62.31,62.5,106400.0,50.224,50.4254,50.1999,50.3529,106400.0
2013-05-30 10:00:00,62.49,62.5,62.14,62.18,118700.0,50.3449,50.3529,50.0629,50.0951,118700.0
2013-05-30 10:10:00,62.18,62.25,62.03,62.13,78300.0,50.0951,50.1515,49.9743,50.0549,78300.0
2013-05-30 10:20:00,62.12,62.28,62.12,62.17,140200.0,50.0468,50.1757,50.0468,50.0871,140200.0
2013-05-30 10:30:00,62.17,62.32,62.1,62.31,88500.0,50.0871,50.2079,50.0307,50.1999,88500.0
2013-05-30 10:40:00,62.31,62.54,62.29,62.49,86200.0,50.1999,50.3852,50.1838,50.3449,86200.0
2013-05-30 10:50:00,62.5,62.5,62.37,62.47,94600.0,50.3529,50.3529,50.2482,50.3288,94600.0
2013-05-30 11:00:00,62.47,62.54,62.41,62.52,83800.0,50.3288,50.3852,50.2804,50.3691,83800.0
2013-05-30 11:10:00,62.52,62.65,62.51,62.52,94900.0,50.3691,50.4738,50.361,50.3691,94900.0
2013-05-30 11:20:00,62.51,62.65,62.36,62.63,72000.0,50.361,50.4738,50.2401,50.4577,72000.0
2013-05-30 11:30:00,62.62,62.71,62.58,62.7,66000.0,50.4496,50.5221,50.4174,50.5141,66000.0
2013-05-30 11:40:00,62.7,62.81,62.62,62.64,93500.0,50.5141,50.6027,50.4496,50.4657,93500.0
2013-05-30 11:50:00,62.65,62.8,62.65,62.78,73200.0,50.4738,50.5946,50.4738,50.5785,73200.0
2013-05-30 12:00:00,62.77,62.84,62.71,62.74,79200.0,50.5705,50.6269,50.5221,50.5463,79200.0
2013-05-30 12:10:00,62.74,62.82,62.69,62.77,73300.0,50.5463,50.6107,50.506,50.5705,73300.0
2013-05-30 12:20:00,62.77,62.85,62.74,62.85,108600.0,50.5705,50.6349,50.5463,50.6349,108600.0
2013-05-30 12:30:00,62.84,62.85,62.74,62.74,199900.0,50.6269,50.6349,50.5463,50.5463,199900.0
2013-05-30 12:40:00,62.74,62.78,62.72,62.76,52400.0,50.5463,50.5785,50.5302,50.5624,52400.0
2013-05-30 12:50:00,62.78,62.78,62.69,62.72,74200.0,50.5785,50.5785,50.506,50.5302,74200.0
2013-05-30 13:00:00,62.73,62.74,62.67,62.71,99200.0,50.5382,50.5463,50.4899,50.5221,99200.0
2013-05-30 13:10:00,62.7,62.72,62.66,62.69,94400.0,50.5141,50.5302,50.4818,50.506,94400.0
2013-05-30 13:20:00,62.69,62.82,62.68,62.82,46600.0,50.506,50.6107,50.498,50.6107,46600.0
2013-05-30 13:30:00,62.83,62.98,62.83,62.9,267100.0,50.6188,50.7397,50.6188,50.6752,267100.0
2013-05-30 13:40:00,62.89,62.92,62.82,62.84,263800.0,50.6671,50.6913,50.6107,50.6269,263800.0
2013-05-30 13:50:00,62.85,62.86,62.8,62.83,90100.0,50.6349,50.643,50.5946,50.6188,90100.0
2013-05-30 14:00:00,62.84,62.85,62.65,62.65,97400.0,50.6269,50.6349,50.4738,50.4738,97400.0
2013-05-30 14:10:00,62.65,62.76,62.63,62.74,82500.0,50.4738,50.5624,50.4577,50.5463,82500.0
2013-05-30 14:20:00,62.75,62.81,62.72,62.8,112000.0,50.5544,50.6027,50.5302,50.5946,112000.0
2013-05-30 14:30:00,62.8,62.8,62.71,62.77,97000.0,50.5946,50.5946,50.5221,50.5705,97000.0
2013-05-30 14:40:00,62.78,62.8,62.74,62.8,142800.0,50.5785,50.5946,50.5463,50.5946,142800.0
2013-05-30 14:50:00,62.8,62.82,62.77,62.8,122700.0,50.5946,50.6107,50.5705,50.5946,122700.0
2013-05-30 15:00:00,62.79,62.8,62.74,62.79,151400.0,50.5866,50.5946,50.5463,50.5866,151400.0
2013-05-30 15:10:00,62.79,62.92,62.79,62.91,60300.0,50.5866,50.6913,50.5866,50.6833,60300.0
2013-05-30 15:20:00,62.92,62.95,62.8,62.8,212000.0,50.6913,50.7155,50.5946,50.5946,212000.0
2013-05-30 15:30:00,62.8,62.8,62.56,62.64,206100.0,50.5946,50.5946,50.4013,50.4657,206100.0
2013-05-30 15:40:00,62.63,62.78,62.57,62.57,222100.0,50.4577,50.5785,50.4093,50.4093,222100.0
2013-05-30 15:50:00,62.57,62.57,62.29,62.43,516100.0,50.4093,50.4093,50.1838,50.2965,516100.0
2013-05-31 09:30:00,62.07,62.12,61.68,61.86,254300.0,50.0065,50.0468,49.6923,49.8373,254300.0
2013-05-31 09:40:00,61.87,61.98,61.73,61.98,245900.0,49.8454,49.934,49.7326,49.934,245900.0
2013-05-31 09:50:00,61.98,62.01,61.8,61.8,109000.0,49.934,49.9582,49.789,49.789,109000.0
2013-05-31 10:00:00,61.81,61.87,61.75,61.77,92300.0,49.797,49.8454,49.7487,49.7648,92300.0
2013-05-31 10:10:00,61.77,61.91,61.7,61.91,62300.0,49.7648,49.8776,49.7084,49.8776,62300.0
2013-05-31 10:20:00,61.91,61.93,61.75,61.81,58700.0,49.8776,49.8937,49.7487,49.797,58700.0
2013-05-31 10:30:00,61.81,62.0,61.8,61.93,67700.0,49.797,49.9501,49.789,49.8937,67700.0
2013-05-31 10:40:00,61.94,61.95,61.73,61.78,103700.0,49.9018,49.9098,49.7326,49.7729,103700.0
2013-05-31 10:50:00,61.79,61.83,61.58,61.6,59800.0,49.7809,49.8132,49.6117,49.6279,59800.0
2013-05-31 11:00:00,61.6,61.85,61.56,61.85,93700.0,49.6279,49.8293,49.5956,49.8293,93700.0
2013-05-31 11:10:00,61.85,61.97,61.85,61.87,122700.0,49.8293,49.9259,49.8293,49.8454,122700.0
2013-05-31 11:20:00,61.88,61.93,61.88,61.9,127400.0,49.8534,49.8937,49.8534,49.8696,127400.0
2013-05-31 11:30:00,61.9,61.92,61.82,61.9,66900.0,49.8696,49.8857,49.8051,49.8696,66900.0
2013-05-31 11:40:00,61.91,61.91,61.79,61.79,53700.0,49.8776,49.8776,49.7809,49.7809,53700.0
2013-05-31 11:50:00,61.77,61.82,61.73,61.8,66700.0,49.7648,49.8051,49.7326,49.789,66700.0
2013-05-31 12:00:00,61.79,61.81,61.69,61.81,118500.0,49.7809,49.797,49.7004,49.797,118500.0
2013-05-31 12:10:00,61.8,61.88,61.77,61.87,91600.0,49.789,49.8534,49.7648,49.8454,91600.0
2013-05-31 12:20:00,61.87,61.9,61.83,61.86,65600.0,49.8454,49.8696,49.8132,49.8373,65600.0
2013-05-31 12:30:00,61.86,61.9,61.8,61.88,41000.0,49.8373,49.8696,49.789,49.8534,41000.0
2013-05-31 12:40:00,61.88,61.88,61.82,61.83,30100.0,49.8534,49.8534,49.8051,49.8132,30100.0
2013-05-31 12:50:00,61.83,61.85,61.77,61.79,43000.0,49.8132,49.8293,49.7648,49.7809,43000.0
2013-05-31 13:00:00,61.78,61.9,61.78,61.88,22800.0,49.7729,49.8696,49.7729,49.8534,22800.0
2013-05-31 13:10:00,61.89,61.9,61.8,61.8,44200.0,49.8615,49.8696,49.789,49.789,44200.0
2013-05-31 13:20:00,61.8,61.84,61.8,61.8,39700.0,49.789,49.8212,49.789,49.789,39700.0
2013-05-31 13:30:00,61.8,61.83,61.76,61.77,61100.0,49.789,49.8132,49.7568,49.7648,61100.0
2013-05-31 13:40:00,61.76,61.81,61.74,61.78,31400.0,49.7568,49.797,49.7406,49.7729,31400.0
2013-05-31 13:50:00,61.79,61.84,61.75,61.82,92000.0,49.7809,49.8212,49.7487,49.8051,92000.0
2013-05-31 14:00:00,61.82,61.82,61.68,61.69,40700.0,49.8051,49.8051,49.6923,49.7004,40700.0
2013-05-31 14:10:00,61.7,61.7,61.6,61.61,55300.0,49.7084,49.7084,49.6279,49.6359,55300.0
2013-05-31 14:20:00,61.61,61.61,61.51,61.51,122500.0,49.6359,49.6359,49.5553,49.5553,122500.0
2013-05-31 14:30:00,61.52,61.52,61.39,61.46,83600.0,49.5634,49.5634,49.4587,49.5151,83600.0
2013-05-31 14:40:00,61.46,61.6,61.43,61.5,105100.0,49.5151,49.6279,49.4909,49.5473,105100.0
2013-05-31 14:50:00,61.5,61.56,61.44,61.45,60400.0,49.5473,49.5956,49.499,49.507,60400.0
2013-05-31 15:00:00,61.44,61.57,61.4,61.41,129800.0,49.499,49.6037,49.4667,49.4748,129800.0
2013-05-31 15:10:00,61.41,61.42,61.36,61.38,154600.0,49.4748,49.4828,49.4345,49.4506,154600.0
2013-05-31 15:20:00,61.38,61.5,61.29,61.3,214100.0,49.4506,49.5473,49.3781,49.3862,214100.0
2013-05-31 15:30:00,61.29,61.29,61.08,61.23,299100.0,49.3781,49.3781,49.2089,49.3298,299100.0
2013-05-31 15:40:00,61.23,61.37,61.2,61.28,328100.0,49.3298,49.4426,49.3056,49.3701,328100.0
2013-05-31 15:50:00,61.27,61.29,60.96,60.97,555000.0,49.362,49.3781,49.1122,49.1203,555000.0
2013-06-03 09:30:00,61.18,61.36,61.01,61.25,67400.0,49.2895,49.4345,49.1525,49.3459,67400.0
2013-06-03 09:40:00,61.24,61.43,60.96,61.25,50900.0,49.3378,49.4909,49.1122,49.3459,50900.0
2013-06-03 09:50:00,61.24,61.55,61.22,61.32,71600.0,49.3378,49.5876,49.3217,49.4023,71600.0
2013-06-03 10:00:00,61.31,61.65,61.04,61.64,94700.0,49.3942,49.6681,49.1767,49.6601,94700.0
2013-06-03 10:10:00,61.66,61.75,61.44,61.55,82300.0,49.6762,49.7487,49.499,49.5876,82300.0
2013-06-03 10:20:00,61.57,61.75,61.42,61.43,88200.0,49.6037,49.7487,49.4828,49.4909,88200.0
2013-06-03 10:30:00,61.43,61.44,61.32,61.42,86400.0,49.4909,49.499,49.4023,49.4828,86400.0
2013-06-03 10:40:00,61.43,61.48,61.21,61.48,142900.0,49.4909,49.5312,49.3137,49.5312,142900.0
2013-06-03 10:50:00,61.47,61.51,61.25,61.28,61500.0,49.5231,49.5553,49.3459,49.3701,61500.0
2013-06-03 11:00:00,61.3,61.35,61.05,61.12,67900.0,49.3862,49.4264,49.1848,49.2411,67900.0
2013-06-03 11:10:00,61.12,61.16,60.82,60.95,98900.0,49.2411,49.2734,48.9995,49.1042,98900.0
2013-06-03 11:20:00,60.95,61.05,60.83,60.88,67400.0,49.1042,49.1848,49.0075,49.0478,67400.0
2013-06-03 11:30:00,60.87,61.1,60.86,61.07,83800.0,49.0397,49.225,49.0317,49.2009,83800.0
2013-06-03 11:40:00,61.05,61.24,61.02,61.13,46400.0,49.1848,49.3378,49.1606,49.2492,46400.0
2013-06-03 11:50:00,61.13,61.23,61.05,61.18,35800.0,49.2492,49.3298,49.1848,49.2895,35800.0
2013-06-03 12:00:00,61.19,61.22,60.94,61.19,36600.0,49.2975,49.3217,49.0961,49.2975,36600.0
2013-06-03 12:10:00,61.17,61.22,60.97,61.04,44500.0,49.2814,49.3217,49.1203,49.1767,44500.0
2013-06-03 12:20:00,61.03,61.21,60.98,61.2,59000.0,49.1686,49.3137,49.1284,49.3056,59000.0
2013-06-03 12:30:00,61.2,61.24,61.04,61.1,46500.0,49.3056,49.3378,49.1767,49.225,46500.0
2013-06-03 12:40:00,61.08,61.3,61.03,61.3,54000.0,49.2089,49.3862,49.1686,49.3862,54000.0
2013-06-03 12:50:00,61.3,61.32,61.13,61.24,24100.0,49.3862,49.4023,49.2492,49.3378,24100.0
2013-06-03 13:00:00,61.24,61.35,61.19,61.35,25000.0,49.3378,49.4264,49.2975,49.4264,25000.0
2013-06-03 13:10:00,61.35,61.4,61.25,61.35,41000.0,49.4264,49.4667,49.3459,49.4264,41000.0
2013-06-03 13:20:00,61.34,61.35,61.25,61.32,36600.0,49.4184,49.4264,49.3459,49.4023,36600.0
2013-06-03 13:30:00,61.32,61.35,61.18,61.24,30100.0,49.4023,49.4264,49.2895,49.3378,30100.0
2013-06-03 13:40:00,61.25,61.31,61.22,61.31,25800.0,49.3459,49.3942,49.3217,49.3942,25800.0
2013-06-03 13:50:00,61.31,61.45,61.31,61.35,36600.0,49.3942,49.507,49.3942,49.4264,36600.0
2013-06-03 14:00:00,61.35,61.51,61.26,61.42,50300.0,49.4264,49.5553,49.3539,49.4828,50300.0
2013-06-03 14:10:00,61.44,61.44,61.33,61.38,31500.0,49.499,49.499,49.4103,49.4506,31500.0
2013-06-03 14:20:00,61.38,61.48,61.31,61.44,48000.0,49.4506,49.5312,49.3942,49.499,48000.0
2013-06-03 14:30:00,61.43,61.5,61.37,61.49,41000.0,49.4909,49.5473,49.4426,49.5392,41000.0
2013-06-03 14:40:00,61.49,61.73,61.49,61.72,57200.0,49.5392,49.7326,49.5392,49.7245,57200.0
2013-06-03 14:50:00,61.72,61.92,61.72,61.74,88400.0,49.7245,49.8857,49.7245,49.7406,88400.0
2013-06-03 15:00:00,61.74,61.78,61.7,61.7,52800.0,49.7406,49.7729,49.7084,49.7084,52800.0
2013-06-03 15:10:00,61.7,61.71,61.6,61.62,52800.0,49.7084,49.7165,49.6279,49.644,52800.0
2013-06-03 15:20:00,61.62,61.73,61.62,61.72,49700.0,49.644,49.7326,49.644,49.7245,49700.0
2013-06-03 15:30:00,61.71,61.81,61.68,61.77,65800.0,49.7165,49.797,49.6923,49.7648,65800.0
2013-06-03 15:40:00,61.78,61.97,61.75,61.9,135800.0,49.7729,49.9259,49.7487,49.8696,135800.0
2013-06-03 15:50:00,61.9,62.0,61.83,61.92,345700.0,49.8696,49.9501,49.8132,49.8857,345700.0
2013-06-04 09:30:00,61.88,62.26,61.88,62.05,50700.0,49.8534,50.1596,49.8534,49.9904,50700.0
2013-06-04 09:40:00,62.04,62.22,61.98,62.13,43200.0,49.9823,50.1274,49.934,50.0549,43200.0
2013-06-04 09:50:00,62.1,62.1,61.8,61.8,58800.0,50.0307,50.0307,49.789,49.789,58800.0
2013-06-04 10:00:00,61.82,61.93,61.68,61.73,73400.0,49.8051,49.8937,49.6923,49.7326,73400.0
2013-06-04 10:10:00,61.74,61.9,61.68,61.69,99500.0,49.7406,49.8696,49.6923,49.7004,99500.0
2013-06-04 10:20:00,61.69,61.93,61.61,61.93,45400.0,49.7004,49.8937,49.6359,49.8937,45400.0
2013-06-04 10:30:00,61.94,62.09,61.92,62.02,46800.0,49.9018,50.0226,49.8857,49.9662,46800.0
2013-06-04 10:40:00,62.02,62.07,61.94,61.95,31500.0,49.9662,50.0065,49.9018,49.9098,31500.0
2013-06-04 10:50:00,61.97,61.97,61.66,61.68,32400.0,49.9259,49.9259,49.6762,49.6923,32400.0
2013-06-04 11:00:00,61.67,61.79,61.58,61.74,49400.0,49.6843,49.7809,49.6117,49.7406,49400.0
2013-06-04 11:10:00,61.76,61.9,61.73,61.83,27200.0,49.7568,49.8696,49.7326,49.8132,27200.0
2013-06-04 11:20:00,61.84,62.03,61.81,62.03,36100.0,49.8212,49.9743,49.797,49.9743,36100.0
2013-06-04 11:30:00,62.03,62.22,62.01,62.12,94200.0,49.9743,50.1274,49.9582,50.0468,94200.0
2013-06-04 11:40:00,62.13,62.2,62.03,62.04,34200.0,50.0549,50.1112,49.9743,49.9823,34200.0
2013-06-04 11:50:00,62.03,62.11,61.98,62.07,42700.0,49.9743,50.0387,49.934,50.0065,42700.0
2013-06-04 12:00:00,62.07,62.09,61.82,61.87,28500.0,50.0065,50.0226,49.8051,49.8454,28500.0
2013-06-04 12:10:00,61.84,61.94,61.69,61.74,35400.0,49.8212,49.9018,49.7004,49.7406,35400.0
2013-06-04 12:20:00,61.73,61.77,61.66,61.67,24400.0,49.7326,49.7648,49.6762,49.6843,24400.0
2013-06-04 12:30:00,61.66,61.86,61.65,61.81,39700.0,49.6762,49.8373,49.6681,49.797,39700.0
2013-06-04 12:40:00,61.81,61.81,61.59,61.63,31900.0,49.797,49.797,49.6198,49.652,31900.0
2013-06-04 12:50:00,61.63,61.72,61.6,61.69,27400.0,49.652,49.7245,49.6279,49.7004,27400.0
2013-06-04 13:00:00,61.69,61.69,61.56,61.69,42500.0,49.7004,49.7004,49.5956,49.7004,42500.0
2013-06-04 13:10:00,61.69,61.76,61.62,61.75,34000.0,49.7004,49.7568,49.644,49.7487,34000.0
2013-06-04 13:20:00,61.73,61.75,61.33,61.38,48000.0,49.7326,49.7487,49.4103,49.4506,48000.0
2013-06-04 13:30:00,61.37,61.41,61.21,61.36,89400.0,49.4426,49.4748,49.3137,49.4345,89400.0
2013-06-04 13:40:00,61.37,61.41,61.23,61.28,99600.0,49.4426,49.4748,49.3298,49.3701,99600.0
2013-06-04 13:50:00,61.28,61.36,61.22,61.35,43600.0,49.3701,49.4345,49.3217,49.4264,43600.0
2013-06-04 14:00:00,61.34,61.35,61.13,61.14,69100.0,49.4184,49.4264,49.2492,49.2573,69100.0
2013-06-04 14:10:00,61.13,61.28,61.11,61.26,41600.0,49.2492,49.3701,49.2331,49.3539,41600.0
2013-06-04 14:20:00,61.26,61.29,61.15,61.27,48200.0,49.3539,49.3781,49.2653,49.362,48200.0
2013-06-04 14:30:00,61.28,61.28,61.15,61.23,71200.0,49.3701,49.3701,49.2653,49.3298,71200.0
2013-06-04 14:40:00,61.22,61.28,61.22,61.28,73800.0,49.3217,49.3701,49.3217,49.3701,73800.0
2013-06-04 14:50:00,61.28,61.29,61.16,61.23,144600.0,49.3701,49.3781,49.2734,49.3298,144600.0
2013-06-04 15:00:00,61.24,61.28,61.19,61.24,102100.0,49.3378,49.3701,49.2975,49.3378,102100.0
2013-06-04 15:10:00,61.24,61.32,61.18,61.3,147600.0,49.3378,49.4023,49.2895,49.3862,147600.0
2013-06-04 15:20:00,61.3,61.36,61.26,61.3,96900.0,49.3862,49.4345,49.3539,49.3862,96900.0
2013-06-04 15:30:00,61.3,61.49,61.3,61.39,169400.0,49.3862,49.5392,49.3862,49.4587,169400.0
2013-06-04 15:40:00,61.39,61.54,61.39,61.44,92700.0,49.4587,49.5795,49.4587,49.499,92700.0
2013-06-04 15:50:00,61.44,61.48,61.22,61.26,289000.0,49.499,49.5312,49.3217,49.3539,289000.0
2013-06-05 09:30:00,61.05,61.36,60.95,61.25,64400.0,49.1848,49.4345,49.1042,49.3459,64400.0
2013-06-05 09:40:00,61.26,61.3,61.05,61.15,67600.0,49.3539,49.3862,49.1848,49.2653,67600.0
2013-06-05 09:50:00,61.15,61.23,60.81,60.84,73900.0,49.2653,49.3298,48.9914,49.0156,73900.0
2013-06-05 10:00:00,60.84,61.08,60.82,60.84,72600.0,49.0156,49.2089,48.9995,49.0156,72600.0
2013-06-05 10:10:00,60.82,60.86,60.43,60.5,150100.0,48.9995,49.0317,48.6853,48.7416,150100.0
2013-06-05 10:20:00,60.49,60.6,60.43,60.57,125300.0,48.7336,48.8222,48.6853,48.798,125300.0
2013-06-05 10:30:00,60.58,60.62,60.48,60.48,72300.0,48.8061,48.8383,48.7255,48.7255,72300.0
2013-06-05 10:40:00,60.49,60.53,60.35,60.4,82100.0,48.7336,48.7658,48.6208,48.6611,82100.0
2013-06-05 10:50:00,60.39,60.41,60.24,60.26,92700.0,48.653,48.6691,48.5322,48.5483,92700.0
2013-06-05 11:00:00,60.25,60.31,60.1,60.24,133400.0,48.5402,48.5886,48.4194,48.5322,133400.0
2013-06-05 11:10:00,60.23,60.3,60.12,60.29,43800.0,48.5241,48.5805,48.4355,48.5725,43800.0
2013-06-05 11:20:00,60.29,60.52,60.27,60.45,41100.0,48.5725,48.7578,48.5563,48.7014,41100.0
2013-06-05 11:30:00,60.44,60.72,60.39,60.72,50400.0,48.6933,48.9189,48.653,48.9189,50400.0
2013-06-05 11:40:00,60.74,60.84,60.69,60.73,53200.0,48.935,49.0156,48.8947,48.9269,53200.0
2013-06-05 11:50:00,60.74,60.75,60.48,60.51,55200.0,48.935,48.9431,48.7255,48.7497,55200.0
2013-06-05 12:00:00,60.52,60.54,60.43,60.48,55400.0,48.7578,48.7739,48.6853,48.7255,55400.0
2013-06-05 12:10:00,60.46,60.46,60.31,60.42,48800.0,48.7094,48.7094,48.5886,48.6772,48800.0
2013-06-05 12:20:00,60.41,60.54,60.41,60.49,48400.0,48.6691,48.7739,48.6691,48.7336,48400.0
2013-06-05 12:30:00,60.48,60.5,60.32,60.36,44300.0,48.7255,48.7416,48.5966,48.6289,44300.0
2013-06-05 12:40:00,60.36,60.4,60.33,60.35,55000.0,48.6289,48.6611,48.6047,48.6208,55000.0
2013-06-05 12:50:00,60.36,60.36,60.24,60.3,62400.0,48.6289,48.6289,48.5322,48.5805,62400.0
2013-06-05 13:00:00,60.28,60.4,60.23,60.35,68300.0,48.5644,48.6611,48.5241,48.6208,68300.0
2013-06-05 13:10:00,60.35,60.42,60.31,60.35,44700.0,48.6208,48.6772,48.5886,48.6208,44700.0
2013-06-05 13:20:00,60.35,60.43,60.31,60.38,38400.0,48.6208,48.6853,48.5886,48.645,38400.0
2013-06-05 13:30:00,60.39,60.4,60.3,60.34,30400.0,48.653,48.6611,48.5805,48.6127,30400.0
2013-06-05 13:40:00,60.33,60.47,60.33,60.43,89600.0,48.6047,48.7175,48.6047,48.6853,89600.0
2013-06-05 13:50:00,60.44,60.46,60.32,60.33,49500.0,48.6933,48.7094,48.5966,48.6047,49500.0
2013-06-05 14:00:00,60.33,60.39,60.25,60.29,56200.0,48.6047,48.653,48.5402,48.5725,56200.0
2013-06-05 14:10:00,60.27,60.28,60.1,60.14,56300.0,48.5563,48.5644,48.4194,48.4516,56300.0
2013-06-05 14:20:00,60.13,60.14,59.92,59.97,84600.0,48.4436,48.4516,48.2744,48.3147,84600.0
2013-06-05 14:30:00,59.98,60.11,59.89,60.1,98700.0,48.3227,48.4274,48.2502,48.4194,98700.0
2013-06-05 14:40:00,60.11,60.19,60.09,60.14,57200.0,48.4274,48.4919,48.4113,48.4516,57200.0
2013-06-05 14:50:00,60.14,60.22,59.96,60.05,90800.0,48.4516,48.5161,48.3066,48.3791,90800.0
2013-06-05 15:00:00,60.06,60.16,60.0,60.0,99700.0,48.3872,48.4677,48.3388,48.3388,99700.0
2013-06-05 15:10:00,60.0,60.17,59.94,60.09,90400.0,48.3388,48.4758,48.2905,48.4113,90400.0
2013-06-05 15:20:00,60.08,60.27,60.0,60.26,122800.0,48.4033,48.5563,48.3388,48.5483,122800.0
2013-06-05 15:30:00,60.26,60.36,60.14,60.34,155400.0,48.5483,48.6289,48.4516,48.6127,155400.0
2013-06-05 15:40:00,60.34,60.46,60.29,60.34,183600.0,48.6127,48.7094,48.5725,48.6127,183600.0
2013-06-05 15:50:00,60.33,60.36,60.12,60.2,330100.0,48.6047,48.6289,48.4355,48.5,330100.0
2013-06-06 09:30:00,60.13,60.68,60.0,60.64,105400.0,48.4436,48.8867,48.3388,48.8544,105400.0
2013-06-06 09:40:00,60.59,60.62,60.18,60.25,147300.0,48.8142,48.8383,48.4838,48.5402,147300.0
2013-06-06 09:50:00,60.25,60.36,60.04,60.34,138000.0,48.5402,48.6289,48.371,48.6127,138000.0
2013-06-06 10:00:00,60.35,60.42,60.19,60.3,99400.0,48.6208,48.6772,48.4919,48.5805,99400.0
2013-06-06 10:10:00,60.3,60.31,60.13,60.24,74500.0,48.5805,48.5886,48.4436,48.5322,74500.0
2013-06-06 10:20:00,60.24,60.35,60.0,60.16,82000.0,48.5322,48.6208,48.3388,48.4677,82000.0
2013-06-06 10:30:00,60.16,60.3,60.11,60.14,61400.0,48.4677,48.5805,48.4274,48.4516,61400.0
2013-06-06 10:40:00,60.13,60.25,60.06,60.25,44800.0,48.4436,48.5402,48.3872,48.5402,44800.0
2013-06-06 10:50:00,60.25,60.31,60.1,60.31,71100.0,48.5402,48.5886,48.4194,48.5886,71100.0
2013-06-06 11:00:00,60.32,60.36,60.27,60.34,34400.0,48.5966,48.6289,48.5563,48.6127,34400.0
2013-06-06 11:10:00,60.34,60.4,60.27,60.28,31200.0,48.6127,48.6611,48.5563,48.5644,31200.0
2013-06-06 11:20:00,60.27,60.3,60.09,60.11,29200.0,48.5563,48.5805,48.4113,48.4274,29200.0
2013-06-06 11:30:00,60.11,60.28,60.05,60.28,44300.0,48.4274,48.5644,48.3791,48.5644,44300.0
2013-06-06 11:40:00,60.28,60.47,60.28,60.41,55100.0,48.5644,48.7175,48.5644,48.6691,55100.0
2013-06-06 11:50:00,60.41,60.43,60.18,60.23,86700.0,48.6691,48.6853,48.4838,48.5241,86700.0
2013-06-06 12:00:00,60.23,60.31,60.03,60.04,54300.0,48.5241,48.5886,48.363,48.371,54300.0
2013-06-06 12:10:00,60.04,60.08,59.99,60.03,30200.0,48.371,48.4033,48.3308,48.363,30200.0
2013-06-06 12:20:00,60.04,60.04,59.67,59.88,72200.0,48.371,48.371,48.073,48.2421,72200.0
2013-06-06 12:30:00,59.88,60.04,59.8,59.97,54200.0,48.2421,48.371,48.1777,48.3147,54200.0
2013-06-06 12:40:00,59.97,60.05,59.91,59.98,44400.0,48.3147,48.3791,48.2663,48.3227,44400.0
2013-06-06 12:50:00,59.97,59.98,59.8,59.84,41300.0,48.3147,48.3227,48.1777,48.2099,41300.0
2013-06-06 13:00:00,59.85,60.12,59.84,60.1,37400.0,48.218,48.4355,48.2099,48.4194,37400.0
2013-06-06 13:10:00,60.08,60.24,60.08,60.16,54500.0,48.4033,48.5322,48.4033,48.4677,54500.0
2013-06-06 13:20:00,60.15,60.15,60.0,60.05,36200.0,48.4597,48.4597,48.3388,48.3791,36200.0
2013-06-06 13:30:00,60.06,60.23,60.02,60.17,23400.0,48.3872,48.5241,48.3549,48.4758,23400.0
2013-06-06 13:40:00,60.19,60.34,60.16,60.34,38000.0,48.4919,48.6127,48.4677,48.6127,38000.0
2013-06-06 13:50:00,60.34,60.38,60.2,60.27,39100.0,48.6127,48.645,48.5,48.5563,39100.0
2013-06-06 14:00:00,60.26,60.28,60.13,60.23,41200.0,48.5483,48.5644,48.4436,48.5241,41200.0
2013-06-06 14:10:00,60.22,60.29,60.14,60.17,39400.0,48.5161,48.5725,48.4516,48.4758,39400.0
2013-06-06 14:20:00,60.17,60.38,60.15,60.36,45300.0,48.4758,48.645,48.4597,48.6289,45300.0
2013-06-06 14:30:00,60.38,60.39,60.28,60.29,48100.0,48.645,48.653,48.5644,48.5725,48100.0
2013-06-06 14:40:00,60.29,60.41,60.27,60.4,57600.0,48.5725,48.6691,48.5563,48.6611,57600.0
2013-06-06 14:50:00,60.4,60.49,60.39,60.44,50900.0,48.6611,48.7336,48.653,48.6933,50900.0
2013-06-06 15:00:00,60.43,60.45,60.34,60.35,87500.0,48.6853,48.7014,48.6127,48.6208,87500.0
2013-06-06 15:10:00,60.36,60.39,60.24,60.31,47700.0,48.6289,48.653,48.5322,48.5886,47700.0
2013-06-06 15:20:00,60.31,60.5,60.3,60.47,80000.0,48.5886,48.7416,48.5805,48.7175,80000.0
2013-06-06 15:30:00,60.47,60.62,60.47,60.57,142300.0,48.7175,48.8383,48.7175,48.798,142300.0
2013-06-06 15:40:00,60.56,60.65,60.5,60.57,169500.0,48.79,48.8625,48.7416,48.798,169500.0
2013-06-06 15:50:00,60.57,60.79,60.56,60.78,253800.0,48.798,48.9753,48.79,48.9672,253800.0
2013-06-07 09:30:00,61.22,61.67,61.21,61.54,112700.0,49.3217,49.6843,49.3137,49.5795,112700.0
2013-06-07 09:40:00,61.54,61.54,61.25,61.41,190200.0,49.5795,49.5795,49.3459,49.4748,190200.0
2013-06-07 09:50:00,61.43,61.67,61.29,61.66,55900.0,49.4909,49.6843,49.3781,49.6762,55900.0
2013-06-07 10:00:00,61.68,61.88,61.59,61.77,87900.0,49.6923,49.8534,49.6198,49.7648,87900.0
2013-06-07 10:10:00,61.77,61.88,61.6,61.7,86700.0,49.7648,49.8534,49.6279,49.7084,86700.0
2013-06-07 10:20:00,61.7,61.94,61.7,61.86,108300.0,49.7084,49.9018,49.7084,49.8373,108300.0
2013-06-07 10:30:00,61.87,62.05,61.72,61.96,110100.0,49.8454,49.9904,49.7245,49.9179,110100.0
2013-06-07 10:40:00,61.95,62.07,61.88,61.99,38000.0,49.9098,50.0065,49.8534,49.9421,38000.0
2013-06-07 10:50:00,61.99,62.0,61.8,61.89,49500.0,49.9421,49.9501,49.789,49.8615,49500.0
2013-06-07 11:00:00,61.89,62.16,61.89,62.14,49800.0,49.8615,50.079,49.8615,50.0629,49800.0
2013-06-07 11:10:00,62.14,62.14,62.01,62.01,57200.0,50.0629,50.0629,49.9582,49.9582,57200.0
2013-06-07 11:20:00,62.0,62.03,61.91,61.96,82300.0,49.9501,49.9743,49.8776,49.9179,82300.0
2013-06-07 11:30:00,61.96,62.1,61.83,61.86,37700.0,49.9179,50.0307,49.8132,49.8373,37700.0
2013-06-07 11:40:00,61.85,61.88,61.7,61.75,44900.0,49.8293,49.8534,49.7084,49.7487,44900.0
2013-06-07 11:50:00,61.75,61.81,61.64,61.64,25600.0,49.7487,49.797,49.6601,49.6601,25600.0
2013-06-07 12:00:00,61.62,61.68,61.48,61.56,85700.0,49.644,49.6923,49.5312,49.5956,85700.0
2013-06-07 12:10:00,61.56,61.78,61.56,61.77,25900.0,49.5956,49.7729,49.5956,49.7648,25900.0
2013-06-07 12:20:00,61.78,61.83,61.75,61.83,49600.0,49.7729,49.8132,49.7487,49.8132,49600.0
2013-06-07 12:30:00,61.84,61.86,61.78,61.79,24300.0,49.8212,49.8373,49.7729,49.7809,24300.0
2013-06-07 12:40:00,61.79,61.82,61.64,61.74,25100.0,49.7809,49.8051,49.6601,49.7406,25100.0
2013-06-07 12:50:00,61.74,61.88,61.74,61.86,51800.0,49.7406,49.8534,49.7406,49.8373,51800.0
2013-06-07 13:00:00,61.86,61.95,61.84,61.9,55100.0,49.8373,49.9098,49.8212,49.8696,55100.0
2013-06-07 13:10:00,61.9,61.94,61.88,61.94,22600.0,49.8696,49.9018,49.8534,49.9018,22600.0
2013-06-07 13:20:00,61.93,61.93,61.78,61.81,37800.0,49.8937,49.8937,49.7729,49.797,37800.0
2013-06-07 13:30:00,61.81,62.04,61.81,62.02,83200.0,49.797,49.9823,49.797,49.9662,83200.0
2013-06-07 13:40:00,62.03,62.05,61.95,62.0,51600.0,49.9743,49.9904,49.9098,49.9501,51600.0
2013-06-07 13:50:00,62.01,62.05,61.98,62.02,49100.0,49.9582,49.9904,49.934,49.9662,49100.0
2013-06-07 14:00:00,62.01,62.14,62.0,62.12,87600.0,49.9582,50.0629,49.9501,50.0468,87600.0
2013-06-07 14:10:00,62.12,62.13,62.03,62.07,47800.0,50.0468,50.0549,49.9743,50.0065,47800.0
2013-06-07 14:20:00,62.07,62.11,61.97,61.99,83900.0,50.0065,50.0387,49.9259,49.9421,83900.0
2013-06-07 14:30:00,61.98,62.06,61.95,61.98,61400.0,49.934,49.9985,49.9098,49.934,61400.0
2013-06-07 14:40:00,61.98,62.08,61.97,62.08,136800.0,49.934,50.0146,49.9259,50.0146,136800.0
2013-06-07 14:50:00,62.08,62.16,62.05,62.13,60000.0,50.0146,50.079,49.9904,50.0549,60000.0
2013-06-07 15:00:00,62.12,62.12,61.97,61.97,41500.0,50.0468,50.0468,49.9259,49.9259,41500.0
2013-06-07 15:10:00,61.98,62.13,61.93,62.1,55800.0,49.934,50.0549,49.8937,50.0307,55800.0
2013-06-07 15:20:00,62.1,62.15,62.04,62.13,93300.0,50.0307,50.071,49.9823,50.0549,93300.0
2013-06-07 15:30:00,62.12,62.19,62.08,62.11,117000.0,50.0468,50.1032,50.0146,50.0387,117000.0
2013-06-07 15:40:00,62.12,62.25,62.1,62.24,126700.0,50.0468,50.1515,50.0307,50.1435,126700.0
2013-06-07 15:50:00,62.24,62.39,62.22,62.32,399400.0,50.1435,50.2643,50.1274,50.2079,399400.0
2013-06-10 09:30:00,62.34,62.94,62.18,62.7,186300.0,50.224,50.7074,50.0951,50.5141,186300.0
2013-06-10 09:40:00,62.71,62.79,62.5,62.75,104300.0,50.5221,50.5866,50.3529,50.5544,104300.0
2013-06-10 09:50:00,62.76,62.88,62.66,62.7,74000.0,50.5624,50.6591,50.4818,50.5141,74000.0
2013-06-10 10:00:00,62.68,62.68,62.28,62.47,54800.0,50.498,50.498,50.1757,50.3288,54800.0
2013-06-10 10:10:00,62.46,62.51,62.32,62.5,27600.0,50.3207,50.361,50.2079,50.3529,27600.0
2013-06-10 10:20:00,62.52,62.68,62.41,62.66,52600.0,50.3691,50.498,50.2804,50.4818,52600.0
2013-06-10 10:30:00,62.67,62.8,62.6,62.73,56400.0,50.4899,50.5946,50.4335,50.5382,56400.0
2013-06-10 10:40:00,62.71,62.72,62.57,62.59,31600.0,50.5221,50.5302,50.4093,50.4254,31600.0
2013-06-10 10:50:00,62.59,62.71,62.57,62.64,63300.0,50.4254,50.5221,50.4093,50.4657,63300.0
2013-06-10 11:00:00,62.63,62.79,62.61,62.69,71200.0,50.4577,50.5866,50.4416,50.506,71200.0
2013-06-10 11:10:00,62.67,62.75,62.6,62.63,60200.0,50.4899,50.5544,50.4335,50.4577,60200.0
2013-06-10 11:20:00,62.61,62.63,62.43,62.43,31900.0,50.4416,50.4577,50.2965,50.2965,31900.0
2013-06-10 11:30:00,62.42,62.49,62.35,62.45,48400.0,50.2885,50.3449,50.2321,50.3127,48400.0
2013-06-10 11:40:00,62.43,62.51,62.4,62.4,23100.0,50.2965,50.361,50.2724,50.2724,23100.0
2013-06-10 11:50:00,62.4,62.47,62.3,62.45,48800.0,50.2724,50.3288,50.1918,50.3127,48800.0
2013-06-10 12:00:00,62.45,62.68,62.44,62.54,64900.0,50.3127,50.498,50.3046,50.3852,64900.0
2013-06-10 12:10:00,62.54,62.61,62.42,62.44,79400.0,50.3852,50.4416,50.2885,50.3046,79400.0
2013-06-10 12:20:00,62.45,62.55,62.43,62.45,53400.0,50.3127,50.3932,50.2965,50.3127,53400.0
2013-06-10 12:30:00,62.46,62.54,62.46,62.52,31500.0,50.3207,50.3852,50.3207,50.3691,31500.0
2013-06-10 12:40:00,62.52,62.55,62.48,62.55,27100.0,50.3691,50.3932,50.3368,50.3932,27100.0
2013-06-10 12:50:00,62.54,62.6,62.44,62.59,55800.0,50.3852,50.4335,50.3046,50.4254,55800.0
2013-06-10 13:00:00,62.6,62.69,62.49,62.53,44900.0,50.4335,50.506,50.3449,50.3771,44900.0
2013-06-10 13:10:00,62.52,62.56,62.43,62.56,30000.0,50.3691,50.4013,50.2965,50.4013,30000.0
2013-06-10 13:20:00,62.56,62.6,62.47,62.47,13800.0,50.4013,50.4335,50.3288,50.3288,13800.0
2013-06-10 13:30:00,62.47,62.48,62.39,62.47,18000.0,50.3288,50.3368,50.2643,50.3288,18000.0
2013-06-10 13:40:00,62.46,62.53,62.42,62.5,14000.0,50.3207,50.3771,50.2885,50.3529,14000.0
2013-06-10 13:50:00,62.5,62.59,62.47,62.58,19700.0,50.3529,50.4254,50.3288,50.4174,19700.0
2013-06-10 14:00:00,62.58,62.59,62.45,62.47,37600.0,50.4174,50.4254,50.3127,50.3288,37600.0
2013-06-10 14:10:00,62.45,62.47,62.35,62.35,30700.0,50.3127,50.3288,50.2321,50.2321,30700.0
2013-06-10 14:20:00,62.35,62.46,62.32,62.39,30500.0,50.2321,50.3207,50.2079,50.2643,30500.0
2013-06-10 14:30:00,62.4,62.53,62.4,62.5,47000.0,50.2724,50.3771,50.2724,50.3529,47000.0
2013-06-10 14:40:00,62.49,62.57,62.45,62.53,39400.0,50.3449,50.4093,50.3127,50.3771,39400.0
2013-06-10 14:50:00,62.53,62.56,62.49,62.53,30100.0,50.3771,50.4013,50.3449,50.3771,30100.0
2013-06-10 15:00:00,62.52,62.54,62.46,62.52,30400.0,50.3691,50.3852,50.3207,50.3691,30400.0
2013-06-10 15:10:00,62.52,62.53,62.43,62.45,35500.0,50.3691,50.3771,50.2965,50.3127,35500.0
2013-06-10 15:20:00,62.46,62.49,62.44,62.49,58200.0,50.3207,50.3449,50.3046,50.3449,58200.0
2013-06-10 15:30:00,62.5,62.55,62.47,62.5,53600.0,50.3529,50.3932,50.3288,50.3529,53600.0
2013-06-10 15:40:00,62.5,62.55,62.47,62.5,88700.0,50.3529,50.3932,50.3288,50.3529,88700.0
2013-06-10 15:50:00,62.5,62.54,62.44,62.53,184300.0,50.3529,50.3852,50.3046,50.3771,184300.0
2013-06-11 09:30:00,61.9,61.97,61.54,61.76,93100.0,49.8696,49.9259,49.5795,49.7568,93100.0
2013-06-11 09:40:00,61.74,61.93,61.61,61.65,67100.0,49.7406,49.8937,49.6359,49.6681,67100.0
2013-06-11 09:50:00,61.64,61.92,61.64,61.81,53200.0,49.6601,49.8857,49.6601,49.797,53200.0
2013-06-11 10:00:00,61.83,61.83,61.54,61.55,91700.0,49.8132,49.8132,49.5795,49.5876,91700.0
2013-06-11 10:10:00,61.56,61.6,61.41,61.46,66100.0,49.5956,49.6279,49.4748,49.5151,66100.0
2013-06-11 10:20:00,61.45,61.59,61.27,61.57,103200.0,49.507,49.6198,49.362,49.6037,103200.0
2013-06-11 10:30:00,61.59,61.81,61.57,61.64,60800.0,49.6198,49.797,49.6037,49.6601,60800.0
2013-06-11 10:40:00,61.63,61.76,61.59,61.75,24500.0,49.652,49.7568,49.6198,49.7487,24500.0
2013-06-11 10:50:00,61.76,61.88,61.73,61.8,81100.0,49.7568,49.8534,49.7326,49.789,81100.0
2013-06-11 11:00:00,61.8,61.89,61.78,61.8,58800.0,49.789,49.8615,49.7729,49.789,58800.0
2013-06-11 11:10:00,61.82,61.97,61.81,61.97,52500.0,49.8051,49.9259,49.797,49.9259,52500.0
2013-06-11 11:20:00,61.96,62.13,61.89,62.07,41700.0,49.9179,50.0549,49.8615,50.0065,41700.0
2013-06-11 11:30:00,62.06,62.17,62.01,62.07,52300.0,49.9985,50.0871,49.9582,50.0065,52300.0
2013-06-11 11:40:00,62.08,62.13,62.04,62.11,27000.0,50.0146,50.0549,49.9823,50.0387,27000.0
2013-06-11 11:50:00,62.11,62.13,62.03,62.04,54900.0,50.0387,50.0549,49.9743,49.9823,54900.0
2013-06-11 12:00:00,62.05,62.06,62.01,62.02,29300.0,49.9904,49.9985,49.9582,49.9662,29300.0
2013-06-11 12:10:00,62.03,62.11,62.0,62.02,82500.0,49.9743,50.0387,49.9501,49.9662,82500.0
2013-06-11 12:20:00,62.01,62.08,61.98,62.08,17800.0,49.9582,50.0146,49.934,50.0146,17800.0
2013-06-11 12:30:00,62.07,62.08,62.03,62.05,22100.0,50.0065,50.0146,49.9743,49.9904,22100.0
2013-06-11 12:40:00,62.03,62.09,62.02,62.06,22000.0,49.9743,50.0226,49.9662,49.9985,22000.0
2013-06-11 12:50:00,62.06,62.06,61.99,62.0,16900.0,49.9985,49.9985,49.9421,49.9501,16900.0
2013-06-11 13:00:00,62.0,62.03,61.97,62.0,39500.0,49.9501,49.9743,49.9259,49.9501,39500.0
2013-06-11 13:10:00,61.99,62.06,61.96,61.97,56600.0,49.9421,49.9985,49.9179,49.9259,56600.0
2013-06-11 13:20:00,61.97,62.02,61.95,61.98,45900.0,49.9259,49.9662,49.9098,49.934,45900.0
2013-06-11 13:30:00,61.98,61.98,61.91,61.94,64700.0,49.934,49.934,49.8776,49.9018,64700.0
2013-06-11 13:40:00,61.93,61.97,61.9,61.93,30100.0,49.8937,49.9259,49.8696,49.8937,30100.0
2013-06-11 13:50:00,61.94,62.04,61.87,61.88,53600.0,49.9018,49.9823,49.8454,49.8534,53600.0
2013-06-11 14:00:00,61.88,61.93,61.73,61.79,55000.0,49.8534,49.8937,49.7326,49.7809,55000.0
2013-06-11 14:10:00,61.79,61.8,61.67,61.72,54000.0,49.7809,49.789,49.6843,49.7245,54000.0
2013-06-11 14:20:00,61.72,61.79,61.72,61.79,24400.0,49.7245,49.7809,49.7245,49.7809,24400.0
2013-06-11 14:30:00,61.8,61.85,61.74,61.81,28200.0,49.789,49.8293,49.7406,49.797,28200.0
2013-06-11 14:40:00,61.81,61.83,61.78,61.8,108700.0,49.797,49.8132,49.7729,49.789,108700.0
2013-06-11 14:50:00,61.8,61.88,61.71,61.85,56200.0,49.789,49.8534,49.7165,49.8293,56200.0
2013-06-11 15:00:00,61.85,61.91,61.75,61.77,40600.0,49.8293,49.8776,49.7487,49.7648,40600.0
2013-06-11 15:10:00,61.78,61.8,61.75,61.8,45100.0,49.7729,49.789,49.7487,49.789,45100.0
2013-06-11 15:20:00,61.8,61.87,61.74,61.77,81900.0,49.789,49.8454,49.7406,49.7648,81900.0
2013-06-11 15:30:00,61.76,61.81,61.63,61.63,132600.0,49.7568,49.797,49.652,49.652,132600.0
2013-06-11 15:40:00,61.63,61.63,61.43,61.52,122400.0,49.652,49.652,49.4909,49.5634,122400.0
2013-06-11 15:50:00,61.52,61.54,61.42,61.47,251900.0,49.5634,49.5795,49.4828,49.5231,251900.0
2013-06-12 09:30:00,61.86,61.94,61.64,61.78,75400.0,49.8373,49.9018,49.6601,49.7729,75400.0
2013-06-12 09:40:00,61.82,61.96,61.72,61.93,67000.0,49.8051,49.9179,49.7245,49.8937,67000.0
2013-06-12 09:50:00,61.91,62.11,61.85,62.05,62400.0,49.8776,50.0387,49.8293,49.9904,62400.0
2013-06-12 10:00:00,62.01,62.02,61.78,61.83,65600.0,49.9582,49.9662,49.7729,49.8132,65600.0
2013-06-12 10:10:00,61.83,61.89,61.73,61.8,32000.0,49.8132,49.8615,49.7326,49.789,32000.0
2013-06-12 10:20:00,61.82,61.9,61.78,61.8,31400.0,49.8051,49.8696,49.7729,49.789,31400.0
2013-06-12 10:30:00,61.81,61.92,61.76,61.76,39700.0,49.797,49.8857,49.7568,49.7568,39700.0
2013-06-12 10:40:00,61.78,61.79,61.56,61.62,42400.0,49.7729,49.7809,49.5956,49.644,42400.0
2013-06-12 10:50:00,61.61,61.63,61.5,61.53,32400.0,49.6359,49.652,49.5473,49.5715,32400.0
2013-06-12 11:00:00,61.54,61.62,61.46,61.6,40800.0,49.5795,49.644,49.5151,49.6279,40800.0
2013-06-12 11:10:00,61.6,61.61,61.44,61.54,30800.0,49.6279,49.6359,49.499,49.5795,30800.0
2013-06-12 11:20:00,61.54,61.65,61.54,61.61,32100.0,49.5795,49.6681,49.5795,49.6359,32100.0
2013-06-12 11:30:00,61.61,61.73,61.58,61.66,49900.0,49.6359,49.7326,49.6117,49.6762,49900.0
2013-06-12 11:40:00,61.64,61.65,61.42,61.46,34400.0,49.6601,49.6681,49.4828,49.5151,34400.0
2013-06-12 11:50:00,61.48,61.51,61.31,61.33,36200.0,49.5312,49.5553,49.3942,49.4103,36200.0
2013-06-12 12:00:00,61.35,61.45,61.31,61.39,39200.0,49.4264,49.507,49.3942,49.4587,39200.0
2013-06-12 12:10:00,61.39,61.4,61.19,61.28,38000.0,49.4587,49.4667,49.2975,49.3701,38000.0
2013-06-12 12:20:00,61.29,61.48,61.27,61.37,43900.0,49.3781,49.5312,49.362,49.4426,43900.0
2013-06-12 12:30:00,61.36,61.4,61.3,61.32,31100.0,49.4345,49.4667,49.3862,49.4023,31100.0
2013-06-12 12:40:00,61.34,61.42,61.22,61.4,24200.0,49.4184,49.4828,49.3217,49.4667,24200.0
2013-06-12 12:50:00,61.42,61.46,61.39,61.44,20000.0,49.4828,49.5151,49.4587,49.499,20000.0
2013-06-12 13:00:00,61.45,61.56,61.39,61.54,29100.0,49.507,49.5956,49.4587,49.5795,29100.0
2013-06-12 13:10:00,61.53,61.61,61.5,61.6,49000.0,49.5715,49.6359,49.5473,49.6279,49000.0
2013-06-12 13:20:00,61.6,61.64,61.55,61.62,60000.0,49.6279,49.6601,49.5876,49.644,60000.0
2013-06-12 13:30:00,61.61,61.64,61.46,61.47,28300.0,49.6359,49.6601,49.5151,49.5231,28300.0
2013-06-12 13:40:00,61.45,61.51,61.39,61.43,63600.0,49.507,49.5553,49.4587,49.4909,63600.0
2013-06-12 13:50:00,61.44,61.59,61.4,61.54,41700.0,49.499,49.6198,49.4667,49.5795,41700.0
2013-06-12 14:00:00,61.55,61.56,61.37,61.39,23200.0,49.5876,49.5956,49.4426,49.4587,23200.0
2013-06-12 14:10:00,61.39,61.41,61.21,61.23,51600.0,49.4587,49.4748,49.3137,49.3298,51600.0
2013-06-12 14:20:00,61.23,61.34,61.2,61.25,30200.0,49.3298,49.4184,49.3056,49.3459,30200.0
2013-06-12 14:30:00,61.24,61.25,61.12,61.18,42200.0,49.3378,49.3459,49.2411,49.2895,42200.0
2013-06-12 14:40:00,61.18,61.31,61.18,61.21,41800.0,49.2895,49.3942,49.2895,49.3137,41800.0
2013-06-12 14:50:00,61.21,61.34,61.21,61.31,53400.0,49.3137,49.4184,49.3137,49.3942,53400.0
2013-06-12 15:00:00,61.32,61.33,61.22,61.3,65000.0,49.4023,49.4103,49.3217,49.3862,65000.0
2013-06-12 15:10:00,61.31,61.36,61.25,61.26,54800.0,49.3942,49.4345,49.3459,49.3539,54800.0
2013-06-12 15:20:00,61.27,61.37,61.25,61.37,67400.0,49.362,49.4426,49.3459,49.4426,67400.0
2013-06-12 15:30:00,61.36,61.37,61.28,61.3,60100.0,49.4345,49.4426,49.3701,49.3862,60100.0
2013-06-12 15:40:00,61.3,61.4,61.26,61.39,87500.0,49.3862,49.4667,49.3539,49.4587,87500.0
2013-06-12 15:50:00,61.39,61.45,61.37,61.38,204000.0,49.4587,49.507,49.4426,49.4506,204000.0
2013-06-13 09:30:00,61.43,61.44,61.16,61.34,53500.0,49.4909,49.499,49.2734,49.4184,53500.0
2013-06-13 09:40:00,61.33,61.52,61.29,61.34,58000.0,49.4103,49.5634,49.3781,49.4184,58000.0
2013-06-13 09:50:00,61.32,61.5,61.2,61.48,53800.0,49.4023,49.5473,49.3056,49.5312,53800.0
2013-06-13 10:00:00,61.47,61.76,61.46,61.61,52100.0,49.5231,49.7568,49.5151,49.6359,52100.0
2013-06-13 10:10:00,61.61,61.66,61.51,61.66,96900.0,49.6359,49.6762,49.5553,49.6762,96900.0
2013-06-13 10:20:00,61.65,61.69,61.52,61.53,58800.0,49.6681,49.7004,49.5634,49.5715,58800.0
2013-06-13 10:30:00,61.54,61.71,61.54,61.58,50600.0,49.5795,49.7165,49.5795,49.6117,50600.0
2013-06-13 10:40:00,61.58,61.6,61.48,61.5,51600.0,49.6117,49.6279,49.5312,49.5473,51600.0
2013-06-13 10:50:00,61.5,61.59,61.35,61.37,41900.0,49.5473,49.6198,49.4264,49.4426,41900.0
2013-06-13 11:00:00,61.37,61.47,61.31,61.45,46600.0,49.4426,49.5231,49.3942,49.507,46600.0
2013-06-13 11:10:00,61.46,61.54,61.42,61.53,47600.0,49.5151,49.5795,49.4828,49.5715,47600.0
2013-06-13 11:20:00,61.53,61.59,61.5,61.53,37200.0,49.5715,49.6198,49.5473,49.5715,37200.0
2013-06-13 11:30:00,61.53,61.58,61.44,61.57,32100.0,49.5715,49.6117,49.499,49.6037,32100.0
2013-06-13 11:40:00,61.58,61.65,61.55,61.56,32200.0,49.6117,49.6681,49.5876,49.5956,32200.0
2013-06-13 11:50:00,61.56,61.59,61.46,61.5,36800.0,49.5956,49.6198,49.5151,49.5473,36800.0
2013-06-13 12:00:00,61.5,61.53,61.46,61.5,21100.0,49.5473,49.5715,49.5151,49.5473,21100.0
2013-06-13 12:10:00,61.49,61.5,61.41,61.42,21100.0,49.5392,49.5473,49.4748,49.4828,21100.0
2013-06-13 12:20:00,61.43,61.5,61.39,61.47,28900.0,49.4909,49.5473,49.4587,49.5231,28900.0
2013-06-13 12:30:00,61.48,61.64,61.46,61.61,21000.0,49.5312,49.6601,49.5151,49.6359,21000.0
2013-06-13 12:40:00,61.63,61.76,61.62,61.75,24100.0,49.652,49.7568,49.644,49.7487,24100.0
2013-06-13 12:50:00,61.75,61.94,61.74,61.89,57300.0,49.7487,49.9018,49.7406,49.8615,57300.0
2013-06-13 13:00:00,61.89,61.9,61.82,61.86,68500.0,49.8615,49.8696,49.8051,49.8373,68500.0
2013-06-13 13:10:00,61.87,61.93,61.85,61.91,43700.0,49.8454,49.8937,49.8293,49.8776,43700.0
2013-06-13 13:20:00,61.9,61.9,61.78,61.8,35000.0,49.8696,49.8696,49.7729,49.789,35000.0
2013-06-13 13:30:00,61.81,61.88,61.79,61.8,42500.0,49.797,49.8534,49.7809,49.789,42500.0
2013-06-13 13:40:00,61.8,61.87,61.79,61.86,31800.0,49.789,49.8454,49.7809,49.8373,31800.0
2013-06-13 13:50:00,61.87,61.98,61.87,61.98,37100.0,49.8454,49.934,49.8454,49.934,37100.0
2013-06-13 14:00:00,61.98,62.09,61.98,62.03,34200.0,49.934,50.0226,49.934,49.9743,34200.0
2013-06-13 14:10:00,62.01,62.06,61.98,62.05,31700.0,49.9582,49.9985,49.934,49.9904,31700.0
2013-06-13 14:20:00,62.05,62.11,62.03,62.06,61800.0,49.9904,50.0387,49.9743,49.9985,61800.0
2013-06-13 14:30:00,62.05,62.1,62.04,62.1,39600.0,49.9904,50.0307,49.9823,50.0307,39600.0
2013-06-13 14:40:00,62.1,62.1,62.04,62.04,30900.0,50.0307,50.0307,49.9823,49.9823,30900.0
2013-06-13 14:50:00,62.04,62.11,62.02,62.1,32900.0,49.9823,50.0387,49.9662,50.0307,32900.0
2013-06-13 15:00:00,62.1,62.23,62.1,62.19,38900.0,50.0307,50.1354,50.0307,50.1032,38900.0
2013-06-13 15:10:00,62.2,62.24,62.15,62.16,75200.0,50.1112,50.1435,50.071,50.079,75200.0
2013-06-13 15:20:00,62.15,62.23,62.12,62.21,57100.0,50.071,50.1354,50.0468,50.1193,57100.0
2013-06-13 15:30:00,62.21,62.29,62.16,62.25,67000.0,50.1193,50.1838,50.079,50.1515,67000.0
2013-06-13 15:40:00,62.26,62.5,62.25,62.46,106700.0,50.1596,50.3529,50.1515,50.3207,106700.0
2013-06-13 15:50:00,62.45,62.47,62.32,62.37,322800.0,50.3127,50.3288,50.2079,50.2482,322800.0
2013-06-14 09:30:00,62.2,62.22,61.85,61.9,107400.0,50.1112,50.1274,49.8293,49.8696,107400.0
2013-06-14 09:40:00,61.89,62.0,61.85,61.92,71800.0,49.8615,49.9501,49.8293,49.8857,71800.0
2013-06-14 09:50:00,61.91,61.92,61.8,61.89,59000.0,49.8776,49.8857,49.789,49.8615,59000.0
2013-06-14 10:00:00,61.89,61.96,61.84,61.84,82700.0,49.8615,49.9179,49.8212,49.8212,82700.0
2013-06-14 10:10:00,61.84,61.84,61.65,61.75,76900.0,49.8212,49.8212,49.6681,49.7487,76900.0
2013-06-14 10:20:00,61.74,61.76,61.35,61.35,152300.0,49.7406,49.7568,49.4264,49.4264,152300.0
2013-06-14 10:30:00,61.34,61.53,61.33,61.43,104800.0,49.4184,49.5715,49.4103,49.4909,104800.0
2013-06-14 10:40:00,61.43,61.52,61.29,61.3,38600.0,49.4909,49.5634,49.3781,49.3862,38600.0
2013-06-14 10:50:00,61.3,61.31,61.2,61.25,97200.0,49.3862,49.3942,49.3056,49.3459,97200.0
2013-06-14 11:00:00,61.25,61.35,61.2,61.32,62300.0,49.3459,49.4264,49.3056,49.4023,62300.0
2013-06-14 11:10:00,61.32,61.41,61.29,61.3,38400.0,49.4023,49.4748,49.3781,49.3862,38400.0
2013-06-14 11:20:00,61.29,61.4,61.28,61.31,138400.0,49.3781,49.4667,49.3701,49.3942,138400.0
2013-06-14 11:30:00,61.32,61.32,61.23,61.24,82100.0,49.4023,49.4023,49.3298,49.3378,82100.0
2013-06-14 11:40:00,61.25,61.27,61.09,61.11,56100.0,49.3459,49.362,49.217,49.2331,56100.0
2013-06-14 11:50:00,61.12,61.26,61.1,61.19,45900.0,49.2411,49.3539,49.225,49.2975,45900.0
2013-06-14 12:00:00,61.19,61.25,61.15,61.21,36500.0,49.2975,49.3459,49.2653,49.3137,36500.0
2013-06-14 12:10:00,61.21,61.25,61.16,61.18,27300.0,49.3137,49.3459,49.2734,49.2895,27300.0
2013-06-14 12:20:00,61.18,61.2,61.11,61.14,33100.0,49.2895,49.3056,49.2331,49.2573,33100.0
2013-06-14 12:30:00,61.14,61.16,61.08,61.1,41100.0,49.2573,49.2734,49.2089,49.225,41100.0
2013-06-14 12:40:00,61.1,61.12,61.05,61.09,45500.0,49.225,49.2411,49.1848,49.217,45500.0
2013-06-14 12:50:00,61.08,61.09,60.87,60.9,48400.0,49.2089,49.217,49.0397,49.0639,48400.0
2013-06-14 13:00:00,60.9,60.91,60.74,60.88,71400.0,49.0639,49.072,48.935,49.0478,71400.0
2013-06-14 13:10:00,60.87,60.9,60.82,60.82,35600.0,49.0397,49.0639,48.9995,48.9995,35600.0
2013-06-14 13:20:00,60.82,60.83,60.65,60.67,28700.0,48.9995,49.0075,48.8625,48.8786,28700.0
2013-06-14 13:30:00,60.68,60.79,60.66,60.7,53900.0,48.8867,48.9753,48.8705,48.9028,53900.0
2013-06-14 13:40:00,60.71,60.84,60.71,60.83,20600.0,48.9108,49.0156,48.9108,49.0075,20600.0
2013-06-14 13:50:00,60.82,60.82,60.69,60.72,26300.0,48.9995,48.9995,48.8947,48.9189,26300.0
2013-06-14 14:00:00,60.73,60.74,60.61,60.73,30100.0,48.9269,48.935,48.8303,48.9269,30100.0
2013-06-14 14:10:00,60.74,60.74,60.58,60.65,67000.0,48.935,48.935,48.8061,48.8625,67000.0
2013-06-14 14:20:00,60.65,60.85,60.64,60.84,77700.0,48.8625,49.0236,48.8544,49.0156,77700.0
2013-06-14 14:30:00,60.84,60.87,60.77,60.87,31700.0,49.0156,49.0397,48.9592,49.0397,31700.0
2013-06-14 14:40:00,60.86,60.89,60.84,60.86,33000.0,49.0317,49.0558,49.0156,49.0317,33000.0
2013-06-14 14:50:00,60.86,60.88,60.82,60.85,103200.0,49.0317,49.0478,48.9995,49.0236,103200.0
2013-06-14 15:00:00,60.85,61.0,60.82,60.95,59700.0,49.0236,49.1445,48.9995,49.1042,59700.0
2013-06-14 15:10:00,60.94,61.0,60.87,60.99,72900.0,49.0961,49.1445,49.0397,49.1364,72900.0
2013-06-14 15:20:00,60.99,61.01,60.88,60.88,78100.0,49.1364,49.1525,49.0478,49.0478,78100.0
2013-06-14 15:30:00,60.89,60.96,60.84,60.94,124800.0,49.0558,49.1122,49.0156,49.0961,124800.0
2013-06-14 15:40:00,60.94,60.98,60.84,60.88,206400.0,49.0961,49.1284,49.0156,49.0478,206400.0
2013-06-14 15:50:00,60.89,61.01,60.81,61.0,591500.0,49.0558,49.1525,48.9914,49.1445,591500.0
2013-06-17 09:30:00,61.42,61.76,61.4,61.65,208900.0,49.4828,49.7568,49.4667,49.6681,208900.0
2013-06-17 09:40:00,61.67,61.68,61.39,61.51,92200.0,49.6843,49.6923,49.4587,49.5553,92200.0
2013-06-17 09:50:00,61.54,61.62,61.24,61.27,72400.0,49.5795,49.644,49.3378,49.362,72400.0
2013-06-17 10:00:00,61.27,61.33,61.07,61.23,198500.0,49.362,49.4103,49.2009,49.3298,198500.0
2013-06-17 10:10:00,61.23,61.24,60.94,60.96,83800.0,49.3298,49.3378,49.0961,49.1122,83800.0
2013-06-17 10:20:00,60.97,61.14,60.87,61.14,122900.0,49.1203,49.2573,49.0397,49.2573,122900.0
2013-06-17 10:30:00,61.14,61.3,61.14,61.19,44000.0,49.2573,49.3862,49.2573,49.2975,44000.0
2013-06-17 10:40:00,61.19,61.32,61.18,61.21,29800.0,49.2975,49.4023,49.2895,49.3137,29800.0
2013-06-17 10:50:00,61.21,61.41,61.21,61.37,37000.0,49.3137,49.4748,49.3137,49.4426,37000.0
2013-06-17 11:00:00,61.38,61.4,61.35,61.4,21200.0,49.4506,49.4667,49.4264,49.4667,21200.0
2013-06-17 11:10:00,61.42,61.6,61.42,61.51,39600.0,49.4828,49.6279,49.4828,49.5553,39600.0
2013-06-17 11:20:00,61.51,61.61,61.51,61.52,35400.0,49.5553,49.6359,49.5553,49.5634,35400.0
2013-06-17 11:30:00,61.52,61.57,61.5,61.51,33500.0,49.5634,49.6037,49.5473,49.5553,33500.0
2013-06-17 11:40:00,61.51,61.57,61.49,61.52,40900.0,49.5553,49.6037,49.5392,49.5634,40900.0
2013-06-17 11:50:00,61.51,61.57,61.46,61.55,48700.0,49.5553,49.6037,49.5151,49.5876,48700.0
2013-06-17 12:00:00,61.55,61.63,61.48,61.6,121600.0,49.5876,49.652,49.5312,49.6279,121600.0
2013-06-17 12:10:00,61.6,61.61,61.49,61.5,84400.0,49.6279,49.6359,49.5392,49.5473,84400.0
2013-06-17 12:20:00,61.51,61.63,61.51,61.53,31000.0,49.5553,49.652,49.5553,49.5715,31000.0
2013-06-17 12:30:00,61.54,61.62,61.52,61.55,53100.0,49.5795,49.644,49.5634,49.5876,53100.0
2013-06-17 12:40:00,61.54,61.6,61.5,61.57,157900.0,49.5795,49.6279,49.5473,49.6037,157900.0
2013-06-17 12:50:00,61.57,61.7,61.55,61.7,97500.0,49.6037,49.7084,49.5876,49.7084,97500.0
2013-06-17 13:00:00,61.7,61.78,61.69,61.74,73400.0,49.7084,49.7729,49.7004,49.7406,73400.0
2013-06-17 13:10:00,61.74,61.76,61.69,61.74,172100.0,49.7406,49.7568,49.7004,49.7406,172100.0
2013-06-17 13:20:00,61.73,61.86,61.71,61.82,60500.0,49.7326,49.8373,49.7165,49.8051,60500.0
2013-06-17 13:30:00,61.82,61.95,61.82,61.88,77500.0,49.8051,49.9098,49.8051,49.8534,77500.0
2013-06-17 13:40:00,61.87,61.92,61.83,61.89,45400.0,49.8454,49.8857,49.8132,49.8615,45400.0
2013-06-17 13:50:00,61.9,61.96,61.88,61.95,66300.0,49.8696,49.9179,49.8534,49.9098,66300.0
2013-06-17 14:00:00,61.95,61.96,61.85,61.9,132400.0,49.9098,49.9179,49.8293,49.8696,132400.0
2013-06-17 14:10:00,61.9,61.94,61.83,61.88,135000.0,49.8696,49.9018,49.8132,49.8534,135000.0
2013-06-17 14:20:00,61.88,61.94,61.6,61.68,149200.0,49.8534,49.9018,49.6279,49.6923,149200.0
2013-06-17 14:30:00,61.66,61.74,61.55,61.55,47400.0,49.6762,49.7406,49.5876,49.5876,47400.0
2013-06-17 14:40:00,61.56,61.66,61.46,61.46,84400.0,49.5956,49.6762,49.5151,49.5151,84400.0
2013-06-17 14:50:00,61.46,61.5,61.38,61.48,82100.0,49.5151,49.5473,49.4506,49.5312,82100.0
2013-06-17 15:00:00,61.48,61.75,61.48,61.66,83700.0,49.5312,49.7487,49.5312,49.6762,83700.0
2013-06-17 15:10:00,61.66,61.74,61.61,61.7,125600.0,49.6762,49.7406,49.6359,49.7084,125600.0
2013-06-17 15:20:00,61.69,61.81,61.63,61.76,93100.0,49.7004,49.797,49.652,49.7568,93100.0
2013-06-17 15:30:00,61.76,62.0,61.74,61.98,124200.0,49.7568,49.9501,49.7406,49.934,124200.0
2013-06-17 15:40:00,61.99,62.04,61.92,61.95,169000.0,49.9421,49.9823,49.8857,49.9098,169000.0
2013-06-17 15:50:00,61.94,62.01,61.85,62.01,317800.0,49.9018,49.9582,49.8293,49.9582,317800.0
2013-06-18 09:30:00,61.93,62.13,61.79,62.1,106200.0,49.8937,50.0549,49.7809,50.0307,106200.0
2013-06-18 09:40:00,62.08,62.13,61.98,62.09,93200.0,50.0146,50.0549,49.934,50.0226,93200.0
2013-06-18 09:50:00,62.09,62.11,61.97,62.04,75600.0,50.0226,50.0387,49.9259,49.9823,75600.0
2013-06-18 10:00:00,62.04,62.08,61.9,61.93,90900.0,49.9823,50.0146,49.8696,49.8937,90900.0
2013-06-18 10:10:00,61.92,62.03,61.88,61.96,92700.0,49.8857,49.9743,49.8534,49.9179,92700.0
2013-06-18 10:20:00,61.96,62.0,61.89,61.98,61500.0,49.9179,49.9501,49.8615,49.934,61500.0
2013-06-18 10:30:00,61.99,62.16,61.99,62.16,40500.0,49.9421,50.079,49.9421,50.079,40500.0
2013-06-18 10:40:00,62.16,62.2,62.09,62.1,74800.0,50.079,50.1112,50.0226,50.0307,74800.0
2013-06-18 10:50:00,62.1,62.16,62.04,62.04,64500.0,50.0307,50.079,49.9823,49.9823,64500.0
2013-06-18 11:00:00,62.03,62.04,61.99,62.0,60900.0,49.9743,49.9823,49.9421,49.9501,60900.0
2013-06-18 11:10:00,62.0,62.01,61.94,61.96,117700.0,49.9501,49.9582,49.9018,49.9179,117700.0
2013-06-18 11:20:00,61.96,62.05,61.93,62.05,121200.0,49.9179,49.9904,49.8937,49.9904,121200.0
2013-06-18 11:30:00,62.05,62.2,62.02,62.02,41900.0,49.9904,50.1112,49.9662,49.9662,41900.0
2013-06-18 11:40:00,62.03,62.09,61.96,62.03,82200.0,49.9743,50.0226,49.9179,49.9743,82200.0
2013-06-18 11:50:00,62.03,62.06,61.96,61.96,91200.0,49.9743,49.9985,49.9179,49.9179,91200.0
2013-06-18 12:00:00,61.97,62.11,61.96,62.09,51500.0,49.9259,50.0387,49.9179,50.0226,51500.0
2013-06-18 12:10:00,62.07,62.21,62.05,62.17,112500.0,50.0065,50.1193,49.9904,50.0871,112500.0
2013-06-18 12:20:00,62.17,62.28,62.17,62.2,80200.0,50.0871,50.1757,50.0871,50.1112,80200.0
2013-06-18 12:30:00,62.2,62.2,62.05,62.1,39200.0,50.1112,50.1112,49.9904,50.0307,39200.0
2013-06-18 12:40:00,62.1,62.14,62.09,62.1,37800.0,50.0307,50.0629,50.0226,50.0307,37800.0
2013-06-18 12:50:00,62.11,62.16,62.1,62.13,35600.0,50.0387,50.079,50.0307,50.0549,35600.0
2013-06-18 13:00:00,62.13,62.14,62.02,62.02,53500.0,50.0549,50.0629,49.9662,49.9662,53500.0
2013-06-18 13:10:00,62.01,62.07,61.97,62.04,69500.0,49.9582,50.0065,49.9259,49.9823,69500.0
2013-06-18 13:20:00,62.04,62.04,61.91,62.0,74600.0,49.9823,49.9823,49.8776,49.9501,74600.0
2013-06-18 13:30:00,62.01,62.07,61.95,62.03,36400.0,49.9582,50.0065,49.9098,49.9743,36400.0
2013-06-18 13:40:00,62.04,62.16,62.02,62.13,77800.0,49.9823,50.079,49.9662,50.0549,77800.0
2013-06-18 13:50:00,62.11,62.16,62.08,62.09,65400.0,50.0387,50.079,50.0146,50.0226,65400.0
2013-06-18 14:00:00,62.09,62.2,62.05,62.17,97600.0,50.0226,50.1112,49.9904,50.0871,97600.0
2013-06-18 14:10:00,62.16,62.25,62.13,62.13,69800.0,50.079,50.1515,50.0549,50.0549,69800.0
2013-06-18 14:20:00,62.14,62.14,61.98,62.01,67400.0,50.0629,50.0629,49.934,49.9582,67400.0
2013-06-18 14:30:00,62.03,62.1,61.99,62.04,77500.0,49.9743,50.0307,49.9421,49.9823,77500.0
2013-06-18 14:40:00,62.04,62.19,62.04,62.19,62100.0,49.9823,50.1032,49.9823,50.1032,62100.0
2013-06-18 14:50:00,62.2,62.26,62.19,62.21,76900.0,50.1112,50.1596,50.1032,50.1193,76900.0
2013-06-18 15:00:00,62.21,62.25,61.98,62.1,98700.0,50.1193,50.1515,49.934,50.0307,98700.0
2013-06-18 15:10:00,62.1,62.18,62.06,62.13,135600.0,50.0307,50.0951,49.9985,50.0549,135600.0
2013-06-18 15:20:00,62.12,62.23,62.12,62.22,105700.0,50.0468,50.1354,50.0468,50.1274,105700.0
2013-06-18 15:30:00,62.22,62.22,62.09,62.11,150100.0,50.1274,50.1274,50.0226,50.0387,150100.0
2013-06-18 15:40:00,62.11,62.13,62.01,62.02,155100.0,50.0387,50.0549,49.9582,49.9662,155100.0
2013-06-18 15:50:00,62.02,62.11,61.92,62.11,365500.0,49.9662,50.0387,49.8857,50.0387,365500.0
2013-06-19 09:30:00,62.25,62.33,61.89,61.97,84000.0,50.1515,50.216,49.8615,49.9259,84000.0
2013-06-19 09:40:00,61.95,62.1,61.91,62.0,50600.0,49.9098,50.0307,49.8776,49.9501,50600.0
2013-06-19 09:50:00,61.99,62.1,61.9,62.04,38300.0,49.9421,50.0307,49.8696,49.9823,38300.0
2013-06-19 10:00:00,62.03,62.19,61.95,62.07,59100.0,49.9743,50.1032,49.9098,50.0065,59100.0
2013-06-19 10:10:00,62.07,62.11,62.0,62.06,34100.0,50.0065,50.0387,49.9501,49.9985,34100.0
2013-06-19 10:20:00,62.07,62.2,62.04,62.16,33200.0,50.0065,50.1112,49.9823,50.079,33200.0
2013-06-19 10:30:00,62.14,62.26,62.13,62.25,47400.0,50.0629,50.1596,50.0549,50.1515,47400.0
2013-06-19 10:40:00,62.24,62.32,62.18,62.24,74800.0,50.1435,50.2079,50.0951,50.1435,74800.0
2013-06-19 10:50:00,62.23,62.25,62.01,62.04,104700.0,50.1354,50.1515,49.9582,49.9823,104700.0
2013-06-19 11:00:00,62.05,62.11,61.99,62.09,94600.0,49.9904,50.0387,49.9421,50.0226,94600.0
2013-06-19 11:10:00,62.11,62.2,62.09,62.18,32300.0,50.0387,50.1112,50.0226,50.0951,32300.0
2013-06-19 11:20:00,62.18,62.19,62.09,62.16,42200.0,50.0951,50.1032,50.0226,50.079,42200.0
2013-06-19 11:30:00,62.17,62.2,62.09,62.15,59300.0,50.0871,50.1112,50.0226,50.071,59300.0
2013-06-19 11:40:00,62.16,62.18,62.01,62.03,29600.0,50.079,50.0951,49.9582,49.9743,29600.0
2013-06-19 11:50:00,62.04,62.06,61.98,61.99,15400.0,49.9823,49.9985,49.934,49.9421,15400.0
2013-06-19 12:00:00,62.0,62.01,61.93,61.93,29400.0,49.9501,49.9582,49.8937,49.8937,29400.0
2013-06-19 12:10:00,61.94,61.95,61.83,61.92,97000.0,49.9018,49.9098,49.8132,49.8857,97000.0
2013-06-19 12:20:00,61.92,62.0,61.9,61.93,55900.0,49.8857,49.9501,49.8696,49.8937,55900.0
2013-06-19 12:30:00,61.95,61.99,61.87,61.91,44800.0,49.9098,49.9421,49.8454,49.8776,44800.0
2013-06-19 12:40:00,61.92,62.0,61.9,61.97,24000.0,49.8857,49.9501,49.8696,49.9259,24000.0
2013-06-19 12:50:00,61.95,62.0,61.92,61.97,22700.0,49.9098,49.9501,49.8857,49.9259,22700.0
2013-06-19 13:00:00,61.97,61.97,61.93,61.94,57100.0,49.9259,49.9259,49.8937,49.9018,57100.0
2013-06-19 13:10:00,61.94,61.97,61.9,61.94,46400.0,49.9018,49.9259,49.8696,49.9018,46400.0
2013-06-19 13:20:00,61.94,61.98,61.9,61.96,28800.0,49.9018,49.934,49.8696,49.9179,28800.0
2013-06-19 13:30:00,61.96,62.0,61.93,61.97,22000.0,49.9179,49.9501,49.8937,49.9259,22000.0
2013-06-19 13:40:00,61.94,61.97,61.92,61.97,28400.0,49.9018,49.9259,49.8857,49.9259,28400.0
2013-06-19 13:50:00,61.97,62.0,61.95,61.99,43900.0,49.9259,49.9501,49.9098,49.9421,43900.0
2013-06-19 14:00:00,61.98,62.07,61.63,61.78,126400.0,49.934,50.0065,49.652,49.7729,126400.0
2013-06-19 14:10:00,61.76,62.07,61.68,61.97,62700.0,49.7568,50.0065,49.6923,49.9259,62700.0
2013-06-19 14:20:00,61.98,62.13,61.88,62.13,213700.0,49.934,50.0549,49.8534,50.0549,213700.0
2013-06-19 14:30:00,62.12,62.3,61.94,62.09,144700.0,50.0468,50.1918,49.9018,50.0226,144700.0
2013-06-19 14:40:00,62.08,62.39,62.04,62.13,82400.0,50.0146,50.2643,49.9823,50.0549,82400.0
2013-06-19 14:50:00,62.13,62.13,61.7,61.82,115300.0,50.0549,50.0549,49.7084,49.8051,115300.0
2013-06-19 15:00:00,61.81,61.98,61.77,61.86,206000.0,49.797,49.934,49.7648,49.8373,206000.0
2013-06-19 15:10:00,61.86,61.92,61.71,61.71,102200.0,49.8373,49.8857,49.7165,49.7165,102200.0
2013-06-19 15:20:00,61.73,62.1,61.65,62.07,80800.0,49.7326,50.0307,49.6681,50.0065,80800.0
2013-06-19 15:30:00,62.05,62.07,61.9,61.97,110000.0,49.9904,50.0065,49.8696,49.9259,110000.0
2013-06-19 15:40:00,61.98,61.99,61.66,61.72,109200.0,49.934,49.9421,49.6762,49.7245,109200.0
2013-06-19 15:50:00,61.72,61.89,61.62,61.82,638700.0,49.7245,49.8615,49.644,49.8051,638700.0
2013-06-20 09:30:00,61.72,61.79,61.39,61.64,173700.0,49.7245,49.7809,49.4587,49.6601,173700.0
2013-06-20 09:40:00,61.6,62.03,61.51,61.95,137100.0,49.6279,49.9743,49.5553,49.9098,137100.0
2013-06-20 09:50:00,61.94,62.02,61.7,61.71,58100.0,49.9018,49.9662,49.7084,49.7165,58100.0
2013-06-20 10:00:00,61.82,61.94,61.63,61.79,136400.0,49.8051,49.9018,49.652,49.7809,136400.0
2013-06-20 10:10:00,61.79,61.89,61.64,61.73,122300.0,49.7809,49.8615,49.6601,49.7326,122300.0
2013-06-20 10:20:00,61.7,61.99,61.66,61.92,89500.0,49.7084,49.9421,49.6762,49.8857,89500.0
2013-06-20 10:30:00,61.91,61.91,61.61,61.78,163800.0,49.8776,49.8776,49.6359,49.7729,163800.0
2013-06-20 10:40:00,61.78,62.06,61.69,62.03,100100.0,49.7729,49.9985,49.7004,49.9743,100100.0
2013-06-20 10:50:00,62.01,62.06,61.81,61.82,82700.0,49.9582,49.9985,49.797,49.8051,82700.0
2013-06-20 11:00:00,61.81,61.87,61.72,61.77,79700.0,49.797,49.8454,49.7245,49.7648,79700.0
2013-06-20 11:10:00,61.76,61.87,61.74,61.78,56800.0,49.7568,49.8454,49.7406,49.7729,56800.0
2013-06-20 11:20:00,61.79,61.91,61.78,61.78,97500.0,49.7809,49.8776,49.7729,49.7729,97500.0
2013-06-20 11:30:00,61.79,61.88,61.72,61.88,114500.0,49.7809,49.8534,49.7245,49.8534,114500.0
2013-06-20 11:40:00,61.9,62.06,61.87,62.06,87400.0,49.8696,49.9985,49.8454,49.9985,87400.0
2013-06-20 11:50:00,62.06,62.26,62.05,62.26,123300.0,49.9985,50.1596,49.9904,50.1596,123300.0
2013-06-20 12:00:00,62.26,62.5,62.25,62.4,166400.0,50.1596,50.3529,50.1515,50.2724,166400.0
2013-06-20 12:10:00,62.4,62.46,62.34,62.45,77600.0,50.2724,50.3207,50.224,50.3127,77600.0
2013-06-20 12:20:00,62.46,62.48,62.35,62.37,107600.0,50.3207,50.3368,50.2321,50.2482,107600.0
2013-06-20 12:30:00,62.37,62.42,62.26,62.26,113300.0,50.2482,50.2885,50.1596,50.1596,113300.0
2013-06-20 12:40:00,62.26,62.37,62.24,62.36,56100.0,50.1596,50.2482,50.1435,50.2401,56100.0
2013-06-20 12:50:00,62.36,62.37,62.32,62.36,130700.0,50.2401,50.2482,50.2079,50.2401,130700.0
2013-06-20 13:00:00,62.36,62.45,62.34,62.45,69800.0,50.2401,50.3127,50.224,50.3127,69800.0
2013-06-20 13:10:00,62.45,62.46,62.21,62.32,85200.0,50.3127,50.3207,50.1193,50.2079,85200.0
2013-06-20 13:20:00,62.31,62.34,62.26,62.33,47700.0,50.1999,50.224,50.1596,50.216,47700.0
2013-06-20 13:30:00,62.31,62.38,62.26,62.33,36600.0,50.1999,50.2563,50.1596,50.216,36600.0
2013-06-20 13:40:00,62.33,62.47,62.31,62.4,80500.0,50.216,50.3288,50.1999,50.2724,80500.0
2013-06-20 13:50:00,62.39,62.4,62.12,62.17,100200.0,50.2643,50.2724,50.0468,50.0871,100200.0
2013-06-20 14:00:00,62.17,62.27,62.09,62.14,108900.0,50.0871,50.1676,50.0226,50.0629,108900.0
2013-06-20 14:10:00,62.14,62.16,61.96,62.06,114300.0,50.0629,50.079,49.9179,49.9985,114300.0
2013-06-20 14:20:00,62.06,62.07,61.82,61.84,147200.0,49.9985,50.0065,49.8051,49.8212,147200.0
2013-06-20 14:30:00,61.83,61.89,61.82,61.86,90700.0,49.8132,49.8615,49.8051,49.8373,90700.0
2013-06-20 14:40:00,61.87,61.9,61.81,61.83,115700.0,49.8454,49.8696,49.797,49.8132,115700.0
2013-06-20 14:50:00,61.84,61.84,61.52,61.53,226200.0,49.8212,49.8212,49.5634,49.5715,226200.0
2013-06-20 15:00:00,61.54,61.95,61.49,61.95,188000.0,49.5795,49.9098,49.5392,49.9098,188000.0
2013-06-20 15:10:00,61.94,61.94,61.73,61.77,148600.0,49.9018,49.9018,49.7326,49.7648,148600.0
2013-06-20 15:20:00,61.76,61.84,61.73,61.81,181800.0,49.7568,49.8212,49.7326,49.797,181800.0
2013-06-20 15:30:00,61.8,61.8,61.59,61.6,137800.0,49.789,49.789,49.6198,49.6279,137800.0
2013-06-20 15:40:00,61.59,61.71,61.44,61.49,251800.0,49.6198,49.7165,49.499,49.5392,251800.0
2013-06-20 15:50:00,61.49,61.84,61.48,61.63,441200.0,49.5392,49.8212,49.5312,49.652,441200.0
2013-06-21 09:30:00,62.09,62.16,61.58,61.65,744100.0,50.0226,50.079,49.6117,49.6681,744100.0
2013-06-21 09:40:00,61.61,61.9,61.48,61.84,110100.0,49.6359,49.8696,49.5312,49.8212,110100.0
2013-06-21 09:50:00,61.85,61.85,61.1,61.1,119900.0,49.8293,49.8293,49.225,49.225,119900.0
2013-06-21 10:00:00,61.1,61.42,61.09,61.19,187600.0,49.225,49.4828,49.217,49.2975,187600.0
2013-06-21 10:10:00,61.18,61.18,60.85,60.94,110100.0,49.2895,49.2895,49.0236,49.0961,110100.0
2013-06-21 10:20:00,60.94,61.18,60.87,60.91,103600.0,49.0961,49.2895,49.0397,49.072,103600.0
2013-06-21 10:30:00,60.91,60.94,60.71,60.92,105000.0,49.072,49.0961,48.9108,49.08,105000.0
2013-06-21 10:40:00,60.91,61.11,60.9,61.06,60300.0,49.072,49.2331,49.0639,49.1928,60300.0
2013-06-21 10:50:00,61.08,61.28,61.05,61.08,56100.0,49.2089,49.3701,49.1848,49.2089,56100.0
2013-06-21 11:00:00,61.09,61.24,61.0,61.19,67200.0,49.217,49.3378,49.1445,49.2975,67200.0
2013-06-21 11:10:00,61.19,61.31,61.05,61.24,73800.0,49.2975,49.3942,49.1848,49.3378,73800.0
2013-06-21 11:20:00,61.24,61.24,60.84,60.89,73100.0,49.3378,49.3378,49.0156,49.0558,73100.0
2013-06-21 11:30:00,60.89,61.07,60.74,60.97,71700.0,49.0558,49.2009,48.935,49.1203,71700.0
2013-06-21 11:40:00,60.97,61.07,60.92,61.0,39900.0,49.1203,49.2009,49.08,49.1445,39900.0
2013-06-21 11:50:00,61.02,61.09,60.93,60.99,44600.0,49.1606,49.217,49.0881,49.1364,44600.0
2013-06-21 12:00:00,60.98,61.24,60.98,61.14,56100.0,49.1284,49.3378,49.1284,49.2573,56100.0
2013-06-21 12:10:00,61.14,61.26,61.04,61.08,62600.0,49.2573,49.3539,49.1767,49.2089,62600.0
2013-06-21 12:20:00,61.09,61.15,60.98,61.05,50700.0,49.217,49.2653,49.1284,49.1848,50700.0
2013-06-21 12:30:00,61.05,61.12,61.02,61.08,27400.0,49.1848,49.2411,49.1606,49.2089,27400.0
2013-06-21 12:40:00,61.1,61.45,61.06,61.37,37500.0,49.225,49.507,49.1928,49.4426,37500.0
2013-06-21 12:50:00,61.37,61.6,61.27,61.58,72300.0,49.4426,49.6279,49.362,49.6117,72300.0
2013-06-21 13:00:00,61.58,61.6,61.35,61.59,46900.0,49.6117,49.6279,49.4264,49.6198,46900.0
2013-06-21 13:10:00,61.63,61.71,61.59,61.6,57400.0,49.652,49.7165,49.6198,49.6279,57400.0
2013-06-21 13:20:00,61.62,61.64,61.51,61.56,26800.0,49.644,49.6601,49.5553,49.5956,26800.0
2013-06-21 13:30:00,61.55,61.62,61.53,61.57,27900.0,49.5876,49.644,49.5715,49.6037,27900.0
2013-06-21 13:40:00,61.58,61.61,61.41,61.42,30600.0,49.6117,49.6359,49.4748,49.4828,30600.0
2013-06-21 13:50:00,61.41,61.48,61.23,61.33,41800.0,49.4748,49.5312,49.3298,49.4103,41800.0
2013-06-21 14:00:00,61.33,61.33,61.12,61.16,99800.0,49.4103,49.4103,49.2411,49.2734,99800.0
2013-06-21 14:10:00,61.16,61.27,61.16,61.25,50900.0,49.2734,49.362,49.2734,49.3459,50900.0
2013-06-21 14:20:00,61.25,61.38,61.2,61.35,85500.0,49.3459,49.4506,49.3056,49.4264,85500.0
2013-06-21 14:30:00,61.34,61.36,61.22,61.26,38900.0,49.4184,49.4345,49.3217,49.3539,38900.0
2013-06-21 14:40:00,61.26,61.26,61.13,61.22,38700.0,49.3539,49.3539,49.2492,49.3217,38700.0
2013-06-21 14:50:00,61.21,61.27,61.1,61.25,120000.0,49.3137,49.362,49.225,49.3459,120000.0
2013-06-21 15:00:00,61.25,61.43,61.21,61.38,200300.0,49.3459,49.4909,49.3137,49.4506,200300.0
2013-06-21 15:10:00,61.38,61.58,61.37,61.47,129200.0,49.4506,49.6117,49.4426,49.5231,129200.0
2013-06-21 15:20:00,61.47,61.65,61.43,61.65,47400.0,49.5231,49.6681,49.4909,49.6681,47400.0
2013-06-21 15:30:00,61.65,61.66,61.5,61.58,129400.0,49.6681,49.6762,49.5473,49.6117,129400.0
2013-06-21 15:40:00,61.59,61.59,61.29,61.45,118400.0,49.6198,49.6198,49.3781,49.507,118400.0
2013-06-21 15:50:00,61.46,61.47,61.33,61.37,249900.0,49.5151,49.5231,49.4103,49.4426,249900.0
2013-06-24 09:30:00,60.93,61.0,60.47,60.71,86100.0,49.0881,49.1445,48.7175,48.9108,86100.0
2013-06-24 09:40:00,60.69,60.9,60.64,60.83,86600.0,48.8947,49.0639,48.8544,49.0075,86600.0
2013-06-24 09:50:00,60.81,60.81,60.33,60.45,34500.0,48.9914,48.9914,48.6047,48.7014,34500.0
2013-06-24 10:00:00,60.45,60.48,60.25,60.35,76400.0,48.7014,48.7255,48.5402,48.6208,76400.0
2013-06-24 10:10:00,60.35,60.41,60.23,60.23,36200.0,48.6208,48.6691,48.5241,48.5241,36200.0
2013-06-24 10:20:00,60.24,60.24,60.0,60.16,38600.0,48.5322,48.5322,48.3388,48.4677,38600.0
2013-06-24 10:30:00,60.13,60.25,59.99,60.23,47200.0,48.4436,48.5402,48.3308,48.5241,47200.0
2013-06-24 10:40:00,60.23,60.3,60.06,60.26,65200.0,48.5241,48.5805,48.3872,48.5483,65200.0
2013-06-24 10:50:00,60.29,60.32,60.04,60.04,37200.0,48.5725,48.5966,48.371,48.371,37200.0
2013-06-24 11:00:00,60.04,60.23,60.02,60.21,53000.0,48.371,48.5241,48.3549,48.508,53000.0
2013-06-24 11:10:00,60.21,60.32,60.1,60.1,37500.0,48.508,48.5966,48.4194,48.4194,37500.0
2013-06-24 11:20:00,60.09,60.09,59.82,59.82,47600.0,48.4113,48.4113,48.1938,48.1938,47600.0
2013-06-24 11:30:00,59.84,60.17,59.81,60.15,72300.0,48.2099,48.4758,48.1857,48.4597,72300.0
2013-06-24 11:40:00,60.15,60.23,60.02,60.1,63400.0,48.4597,48.5241,48.3549,48.4194,63400.0
2013-06-24 11:50:00,60.08,60.14,60.01,60.07,46000.0,48.4033,48.4516,48.3469,48.3952,46000.0
2013-06-24 12:00:00,60.08,60.17,59.91,59.95,49100.0,48.4033,48.4758,48.2663,48.2985,49100.0
2013-06-24 12:10:00,59.95,60.06,59.92,59.92,48000.0,48.2985,48.3872,48.2744,48.2744,48000.0
2013-06-24 12:20:00,59.92,60.16,59.88,60.11,37900.0,48.2744,48.4677,48.2421,48.4274,37900.0
2013-06-24 12:30:00,60.12,60.28,60.1,60.12,42300.0,48.4355,48.5644,48.4194,48.4355,42300.0
2013-06-24 12:40:00,60.11,60.22,60.06,60.1,29200.0,48.4274,48.5161,48.3872,48.4194,29200.0
2013-06-24 12:50:00,60.09,60.19,60.02,60.17,35400.0,48.4113,48.4919,48.3549,48.4758,35400.0
2013-06-24 13:00:00,60.17,60.17,59.92,59.93,64800.0,48.4758,48.4758,48.2744,48.2824,64800.0
2013-06-24 13:10:00,59.94,60.19,59.93,60.12,74100.0,48.2905,48.4919,48.2824,48.4355,74100.0
2013-06-24 13:20:00,60.11,60.2,59.99,60.11,54800.0,48.4274,48.5,48.3308,48.4274,54800.0
2013-06-24 13:30:00,60.14,60.19,60.03,60.11,50600.0,48.4516,48.4919,48.363,48.4274,50600.0
2013-06-24 13:40:00,60.12,60.21,60.06,60.09,59500.0,48.4355,48.508,48.3872,48.4113,59500.0
2013-06-24 13:50:00,60.08,60.11,59.99,60.1,38500.0,48.4033,48.4274,48.3308,48.4194,38500.0
2013-06-24 14:00:00,60.1,60.23,60.03,60.21,95800.0,48.4194,48.5241,48.363,48.508,95800.0
2013-06-24 14:10:00,60.2,60.32,60.12,60.25,138600.0,48.5,48.5966,48.4355,48.5402,138600.0
2013-06-24 14:20:00,60.26,60.41,60.25,60.35,69100.0,48.5483,48.6691,48.5402,48.6208,69100.0
2013-06-24 14:30:00,60.34,60.5,60.3,60.5,50600.0,48.6127,48.7416,48.5805,48.7416,50600.0
2013-06-24 14:40:00,60.49,60.54,60.36,60.48,63700.0,48.7336,48.7739,48.6289,48.7255,63700.0
2013-06-24 14:50:00,60.49,60.56,60.26,60.31,65300.0,48.7336,48.79,48.5483,48.5886,65300.0
2013-06-24 15:00:00,60.3,60.42,60.27,60.34,80900.0,48.5805,48.6772,48.5563,48.6127,80900.0
2013-06-24 15:10:00,60.34,60.45,60.17,60.2,80600.0,48.6127,48.7014,48.4758,48.5,80600.0
2013-06-24 15:20:00,60.2,60.24,60.04,60.07,124200.0,48.5,48.5322,48.371,48.3952,124200.0
2013-06-24 15:30:00,60.08,60.37,60.08,60.36,108700.0,48.4033,48.6369,48.4033,48.6289,108700.0
2013-06-24 15:40:00,60.35,60.36,60.02,60.1,192100.0,48.6208,48.6289,48.3549,48.4194,192100.0
2013-06-24 15:50:00,60.09,60.23,59.92,59.95,342600.0,48.4113,48.5241,48.2744,48.2985,342600.0
2013-06-25 09:30:00,60.43,60.92,60.43,60.71,126600.0,48.6853,49.08,48.6853,48.9108,126600.0
2013-06-25 09:40:00,60.72,60.84,60.64,60.66,75600.0,48.9189,49.0156,48.8544,48.8705,75600.0
2013-06-25 09:50:00,60.66,60.77,60.42,60.54,75900.0,48.8705,48.9592,48.6772,48.7739,75900.0
2013-06-25 10:00:00,60.54,60.79,60.44,60.72,79000.0,48.7739,48.9753,48.6933,48.9189,79000.0
2013-06-25 10:10:00,60.73,60.75,60.57,60.62,113200.0,48.9269,48.9431,48.798,48.8383,113200.0
2013-06-25 10:20:00,60.63,60.85,60.62,60.68,98800.0,48.8464,49.0236,48.8383,48.8867,98800.0
2013-06-25 10:30:00,60.68,60.92,60.65,60.88,45700.0,48.8867,49.08,48.8625,49.0478,45700.0
2013-06-25 10:40:00,60.87,61.08,60.86,61.07,61200.0,49.0397,49.2089,49.0317,49.2009,61200.0
2013-06-25 10:50:00,61.06,61.14,60.98,61.1,35400.0,49.1928,49.2573,49.1284,49.225,35400.0
2013-06-25 11:00:00,61.1,61.18,60.99,61.16,120800.0,49.225,49.2895,49.1364,49.2734,120800.0
2013-06-25 11:10:00,61.16,61.18,61.11,61.13,52500.0,49.2734,49.2895,49.2331,49.2492,52500.0
2013-06-25 11:20:00,61.14,61.17,60.98,61.13,99100.0,49.2573,49.2814,49.1284,49.2492,99100.0
2013-06-25 11:30:00,61.12,61.26,61.12,61.18,54000.0,49.2411,49.3539,49.2411,49.2895,54000.0
2013-06-25 11:40:00,61.19,61.27,61.04,61.16,22800.0,49.2975,49.362,49.1767,49.2734,22800.0
2013-06-25 11:50:00,61.17,61.3,61.16,61.26,24200.0,49.2814,49.3862,49.2734,49.3539,24200.0
2013-06-25 12:00:00,61.27,61.34,61.21,61.32,25100.0,49.362,49.4184,49.3137,49.4023,25100.0
2013-06-25 12:10:00,61.32,61.35,61.3,61.33,45000.0,49.4023,49.4264,49.3862,49.4103,45000.0
2013-06-25 12:20:00,61.32,61.35,61.23,61.26,42000.0,49.4023,49.4264,49.3298,49.3539,42000.0
2013-06-25 12:30:00,61.27,61.38,61.26,61.3,27700.0,49.362,49.4506,49.3539,49.3862,27700.0
2013-06-25 12:40:00,61.3,61.33,61.24,61.24,22900.0,49.3862,49.4103,49.3378,49.3378,22900.0
2013-06-25 12:50:00,61.24,61.25,61.18,61.19,23800.0,49.3378,49.3459,49.2895,49.2975,23800.0
2013-06-25 13:00:00,61.19,61.3,61.13,61.14,32200.0,49.2975,49.3862,49.2492,49.2573,32200.0
2013-06-25 13:10:00,61.16,61.18,61.04,61.05,25600.0,49.2734,49.2895,49.1767,49.1848,25600.0
2013-06-25 13:20:00,61.04,61.05,60.95,61.03,33500.0,49.1767,49.1848,49.1042,49.1686,33500.0
2013-06-25 13:30:00,61.02,61.04,60.93,61.01,29400.0,49.1606,49.1767,49.0881,49.1525,29400.0
2013-06-25 13:40:00,61.02,61.18,60.98,61.16,52900.0,49.1606,49.2895,49.1284,49.2734,52900.0
2013-06-25 13:50:00,61.16,61.16,61.09,61.11,33800.0,49.2734,49.2734,49.217,49.2331,33800.0
2013-06-25 14:00:00,61.1,61.14,61.03,61.09,39600.0,49.225,49.2573,49.1686,49.217,39600.0
2013-06-25 14:10:00,61.09,61.22,61.08,61.22,34800.0,49.217,49.3217,49.2089,49.3217,34800.0
2013-06-25 14:20:00,61.21,61.22,61.11,61.21,31200.0,49.3137,49.3217,49.2331,49.3137,31200.0
2013-06-25 14:30:00,61.2,61.34,61.15,61.22,69500.0,49.3056,49.4184,49.2653,49.3217,69500.0
2013-06-25 14:40:00,61.22,61.23,61.1,61.12,64600.0,49.3217,49.3298,49.225,49.2411,64600.0
2013-06-25 14:50:00,61.12,61.18,61.05,61.14,67600.0,49.2411,49.2895,49.1848,49.2573,67600.0
2013-06-25 15:00:00,61.14,61.18,61.08,61.15,69900.0,49.2573,49.2895,49.2089,49.2653,69900.0
2013-06-25 15:10:00,61.15,61.19,61.1,61.1,71100.0,49.2653,49.2975,49.225,49.225,71100.0
2013-06-25 15:20:00,61.1,61.26,61.1,61.26,98600.0,49.225,49.3539,49.225,49.3539,98600.0
2013-06-25 15:30:00,61.26,61.42,61.26,61.33,115100.0,49.3539,49.4828,49.3539,49.4103,115100.0
2013-06-25 15:40:00,61.33,61.37,61.14,61.18,122900.0,49.4103,49.4426,49.2573,49.2895,122900.0
2013-06-25 15:50:00,61.17,61.29,61.12,61.14,287500.0,49.2814,49.3781,49.2411,49.2573,287500.0
2013-06-26 09:30:00,61.6,61.72,61.33,61.5,76500.0,49.6279,49.7245,49.4103,49.5473,76500.0
2013-06-26 09:40:00,61.52,61.62,61.34,61.62,42100.0,49.5634,49.644,49.4184,49.644,42100.0
2013-06-26 09:50:00,61.62,61.88,61.59,61.77,69100.0,49.644,49.8534,49.6198,49.7648,69100.0
2013-06-26 10:00:00,61.79,61.85,61.62,61.64,34300.0,49.7809,49.8293,49.644,49.6601,34300.0
2013-06-26 10:10:00,61.64,61.71,61.45,61.48,38500.0,49.6601,49.7165,49.507,49.5312,38500.0
2013-06-26 10:20:00,61.47,61.57,61.37,61.4,43000.0,49.5231,49.6037,49.4426,49.4667,43000.0
2013-06-26 10:30:00,61.38,61.47,61.32,61.47,34900.0,49.4506,49.5231,49.4023,49.5231,34900.0
2013-06-26 10:40:00,61.47,61.55,61.4,61.4,26700.0,49.5231,49.5876,49.4667,49.4667,26700.0
2013-06-26 10:50:00,61.39,61.45,61.32,61.34,50600.0,49.4587,49.507,49.4023,49.4184,50600.0
2013-06-26 11:00:00,61.34,61.37,61.27,61.31,40600.0,49.4184,49.4426,49.362,49.3942,40600.0
2013-06-26 11:10:00,61.29,61.35,61.27,61.28,93600.0,49.3781,49.4264,49.362,49.3701,93600.0
2013-06-26 11:20:00,61.29,61.33,61.23,61.27,37100.0,49.3781,49.4103,49.3298,49.362,37100.0
2013-06-26 11:30:00,61.25,61.31,61.15,61.22,38700.0,49.3459,49.3942,49.2653,49.3217,38700.0
2013-06-26 11:40:00,61.22,61.26,61.16,61.2,37700.0,49.3217,49.3539,49.2734,49.3056,37700.0
2013-06-26 11:50:00,61.21,61.3,61.21,61.21,29100.0,49.3137,49.3862,49.3137,49.3137,29100.0
2013-06-26 12:00:00,61.2,61.33,61.2,61.27,58000.0,49.3056,49.4103,49.3056,49.362,58000.0
2013-06-26 12:10:00,61.27,61.39,61.26,61.38,31300.0,49.362,49.4587,49.3539,49.4506,31300.0
2013-06-26 12:20:00,61.39,61.44,61.37,61.42,33800.0,49.4587,49.499,49.4426,49.4828,33800.0
2013-06-26 12:30:00,61.42,61.42,61.32,61.36,42200.0,49.4828,49.4828,49.4023,49.4345,42200.0
2013-06-26 12:40:00,61.35,61.39,61.31,61.34,31500.0,49.4264,49.4587,49.3942,49.4184,31500.0
2013-06-26 12:50:00,61.36,61.42,61.36,61.4,21100.0,49.4345,49.4828,49.4345,49.4667,21100.0
2013-06-26 13:00:00,61.41,61.45,61.35,61.4,27400.0,49.4748,49.507,49.4264,49.4667,27400.0
2013-06-26 13:10:00,61.42,61.53,61.4,61.48,25000.0,49.4828,49.5715,49.4667,49.5312,25000.0
2013-06-26 13:20:00,61.48,61.59,61.44,61.59,37100.0,49.5312,49.6198,49.499,49.6198,37100.0
2013-06-26 13:30:00,61.58,61.64,61.57,61.59,42000.0,49.6117,49.6601,49.6037,49.6198,42000.0
2013-06-26 13:40:00,61.6,61.61,61.51,61.53,38000.0,49.6279,49.6359,49.5553,49.5715,38000.0
2013-06-26 13:50:00,61.52,61.59,61.5,61.5,52500.0,49.5634,49.6198,49.5473,49.5473,52500.0
2013-06-26 14:00:00,61.51,61.6,61.42,61.48,47600.0,49.5553,49.6279,49.4828,49.5312,47600.0
2013-06-26 14:10:00,61.48,61.5,61.44,61.5,23700.0,49.5312,49.5473,49.499,49.5473,23700.0
2013-06-26 14:20:00,61.5,61.63,61.5,61.63,59500.0,49.5473,49.652,49.5473,49.652,59500.0
2013-06-26 14:30:00,61.62,61.63,61.54,61.57,22300.0,49.644,49.652,49.5795,49.6037,22300.0
2013-06-26 14:40:00,61.58,61.65,61.56,61.64,36000.0,49.6117,49.6681,49.5956,49.6601,36000.0
2013-06-26 14:50:00,61.64,61.69,61.61,61.61,30600.0,49.6601,49.7004,49.6359,49.6359,30600.0
2013-06-26 15:00:00,61.62,61.7,61.62,61.68,78700.0,49.644,49.7084,49.644,49.6923,78700.0
2013-06-26 15:10:00,61.67,61.7,61.61,61.65,36600.0,49.6843,49.7084,49.6359,49.6681,36600.0
2013-06-26 15:20:00,61.65,61.67,61.54,61.57,34400.0,49.6681,49.6843,49.5795,49.6037,34400.0
2013-06-26 15:30:00,61.57,61.64,61.55,61.61,81600.0,49.6037,49.6601,49.5876,49.6359,81600.0
2013-06-26 15:40:00,61.62,61.64,61.5,61.59,186400.0,49.644,49.6601,49.5473,49.6198,186400.0
2013-06-26 15:50:00,61.59,61.65,61.51,61.58,296400.0,49.6198,49.6681,49.5553,49.6117,296400.0
2013-06-27 09:30:00,62.0,62.33,61.84,62.25,90300.0,49.9501,50.216,49.8212,50.1515,90300.0
2013-06-27 09:40:00,62.25,62.49,62.24,62.43,77500.0,50.1515,50.3449,50.1435,50.2965,77500.0
2013-06-27 09:50:00,62.43,62.63,62.2,62.53,82000.0,50.2965,50.4577,50.1112,50.3771,82000.0
2013-06-27 10:00:00,62.53,62.6,62.32,62.42,83200.0,50.3771,50.4335,50.2079,50.2885,83200.0
2013-06-27 10:10:00,62.42,62.64,62.4,62.62,97200.0,50.2885,50.4657,50.2724,50.4496,97200.0
2013-06-27 10:20:00,62.61,62.83,62.61,62.78,150000.0,50.4416,50.6188,50.4416,50.5785,150000.0
2013-06-27 10:30:00,62.79,62.88,62.74,62.82,46400.0,50.5866,50.6591,50.5463,50.6107,46400.0
2013-06-27 10:40:00,62.83,62.89,62.63,62.65,51000.0,50.6188,50.6671,50.4577,50.4738,51000.0
2013-06-27 10:50:00,62.65,62.78,62.63,62.72,20400.0,50.4738,50.5785,50.4577,50.5302,20400.0
2013-06-27 11:00:00,62.72,62.75,62.6,62.6,29900.0,50.5302,50.5544,50.4335,50.4335,29900.0
2013-06-27 11:10:00,62.6,62.6,62.52,62.55,21700.0,50.4335,50.4335,50.3691,50.3932,21700.0
2013-06-27 11:20:00,62.54,62.57,62.45,62.45,41000.0,50.3852,50.4093,50.3127,50.3127,41000.0
2013-06-27 11:30:00,62.45,62.55,62.43,62.48,39400.0,50.3127,50.3932,50.2965,50.3368,39400.0
2013-06-27 11:40:00,62.47,62.52,62.44,62.46,24200.0,50.3288,50.3691,50.3046,50.3207,24200.0
2013-06-27 11:50:00,62.46,62.62,62.46,62.61,57500.0,50.3207,50.4496,50.3207,50.4416,57500.0
2013-06-27 12:00:00,62.62,62.64,62.49,62.51,41500.0,50.4496,50.4657,50.3449,50.361,41500.0
2013-06-27 12:10:00,62.51,62.6,62.47,62.52,19800.0,50.361,50.4335,50.3288,50.3691,19800.0
2013-06-27 12:20:00,62.53,62.56,62.45,62.56,32500.0,50.3771,50.4013,50.3127,50.4013,32500.0
2013-06-27 12:30:00,62.58,62.65,62.55,62.64,41200.0,50.4174,50.4738,50.3932,50.4657,41200.0
2013-06-27 12:40:00,62.64,62.76,62.64,62.76,53800.0,50.4657,50.5624,50.4657,50.5624,53800.0
2013-06-27 12:50:00,62.76,62.87,62.75,62.8,40600.0,50.5624,50.651,50.5544,50.5946,40600.0
2013-06-27 13:00:00,62.79,62.88,62.78,62.83,121300.0,50.5866,50.6591,50.5785,50.6188,121300.0
2013-06-27 13:10:00,62.83,62.91,62.79,62.85,37600.0,50.6188,50.6833,50.5866,50.6349,37600.0
2013-06-27 13:20:00,62.84,62.93,62.79,62.86,37600.0,50.6269,50.6994,50.5866,50.643,37600.0
2013-06-27 13:30:00,62.86,62.98,62.86,62.9,30000.0,50.643,50.7397,50.643,50.6752,30000.0
2013-06-27 13:40:00,62.9,62.97,62.9,62.97,35900.0,50.6752,50.7316,50.6752,50.7316,35900.0
2013-06-27 13:50:00,62.97,62.97,62.83,62.85,52900.0,50.7316,50.7316,50.6188,50.6349,52900.0
2013-06-27 14:00:00,62.84,62.95,62.81,62.89,40300.0,50.6269,50.7155,50.6027,50.6671,40300.0
2013-06-27 14:10:00,62.9,62.95,62.85,62.95,51800.0,50.6752,50.7155,50.6349,50.7155,51800.0
2013-06-27 14:20:00,62.95,63.0,62.9,62.93,67700.0,50.7155,50.7558,50.6752,50.6994,67700.0
2013-06-27 14:30:00,62.93,62.99,62.93,62.93,36900.0,50.6994,50.7477,50.6994,50.6994,36900.0
2013-06-27 14:40:00,62.93,62.98,62.89,62.96,39400.0,50.6994,50.7397,50.6671,50.7235,39400.0
2013-06-27 14:50:00,62.96,63.0,62.94,63.0,80800.0,50.7235,50.7558,50.7074,50.7558,80800.0
2013-06-27 15:00:00,63.0,63.0,62.86,62.89,92500.0,50.7558,50.7558,50.643,50.6671,92500.0
2013-06-27 15:10:00,62.89,62.9,62.77,62.8,106100.0,50.6671,50.6752,50.5705,50.5946,106100.0
2013-06-27 15:20:00,62.8,62.83,62.75,62.83,87600.0,50.5946,50.6188,50.5544,50.6188,87600.0
2013-06-27 15:30:00,62.84,62.9,62.76,62.78,58200.0,50.6269,50.6752,50.5624,50.5785,58200.0
2013-06-27 15:40:00,62.79,62.82,62.72,62.73,81900.0,50.5866,50.6107,50.5302,50.5382,81900.0
2013-06-27 15:50:00,62.74,62.78,62.67,62.69,220100.0,50.5463,50.5785,50.4899,50.506,220100.0
2013-06-28 09:30:00,62.41,62.52,62.01,62.08,103900.0,50.2804,50.3691,49.9582,50.0146,103900.0
2013-06-28 09:40:00,62.11,62.15,61.91,62.06,66800.0,50.0387,50.071,49.8776,49.9985,66800.0
2013-06-28 09:50:00,62.04,62.05,61.77,61.82,63600.0,49.9823,49.9904,49.7648,49.8051,63600.0
2013-06-28 10:00:00,61.84,62.03,61.82,62.03,45700.0,49.8212,49.9743,49.8051,49.9743,45700.0
2013-06-28 10:10:00,61.99,62.08,61.96,62.08,26400.0,49.9421,50.0146,49.9179,50.0146,26400.0
2013-06-28 10:20:00,62.06,62.24,62.05,62.24,18400.0,49.9985,50.1435,49.9904,50.1435,18400.0
2013-06-28 10:30:00,62.25,62.43,62.25,62.35,20500.0,50.1515,50.2965,50.1515,50.2321,20500.0
2013-06-28 10:40:00,62.37,62.38,62.19,62.21,18200.0,50.2482,50.2563,50.1032,50.1193,18200.0
2013-06-28 10:50:00,62.22,62.42,62.22,62.36,27900.0,50.1274,50.2885,50.1274,50.2401,27900.0
2013-06-28 11:00:00,62.36,62.54,62.33,62.49,31400.0,50.2401,50.3852,50.216,50.3449,31400.0
2013-06-28 11:10:00,62.5,62.65,62.5,62.58,24300.0,50.3529,50.4738,50.3529,50.4174,24300.0
2013-06-28 11:20:00,62.58,62.66,62.58,62.62,53600.0,50.4174,50.4818,50.4174,50.4496,53600.0
2013-06-28 11:30:00,62.63,62.77,62.63,62.77,48500.0,50.4577,50.5705,50.4577,50.5705,48500.0
2013-06-28 11:40:00,62.77,62.89,62.72,62.88,63500.0,50.5705,50.6671,50.5302,50.6591,63500.0
2013-06-28 11:50:00,62.87,62.92,62.8,62.91,43500.0,50.651,50.6913,50.5946,50.6833,43500.0
2013-06-28 12:00:00,62.9,62.93,62.79,62.8,60300.0,50.6752,50.6994,50.5866,50.5946,60300.0
2013-06-28 12:10:00,62.8,62.85,62.77,62.79,58800.0,50.5946,50.6349,50.5705,50.5866,58800.0
2013-06-28 12:20:00,62.8,62.85,62.74,62.85,25600.0,50.5946,50.6349,50.5463,50.6349,25600.0
2013-06-28 12:30:00,62.84,62.87,62.8,62.85,45300.0,50.6269,50.651,50.5946,50.6349,45300.0
2013-06-28 12:40:00,62.85,62.85,62.77,62.8,42300.0,50.6349,50.6349,50.5705,50.5946,42300.0
2013-06-28 12:50:00,62.8,62.87,62.78,62.81,57200.0,50.5946,50.651,50.5785,50.6027,57200.0
2013-06-28 13:00:00,62.81,62.9,62.76,62.85,140000.0,50.6027,50.6752,50.5624,50.6349,140000.0
2013-06-28 13:10:00,62.84,62.87,62.79,62.86,97900.0,50.6269,50.651,50.5866,50.643,97900.0
2013-06-28 13:20:00,62.87,62.92,62.82,62.86,62300.0,50.651,50.6913,50.6107,50.643,62300.0
2013-06-28 13:30:00,62.85,62.85,62.79,62.8,57400.0,50.6349,50.6349,50.5866,50.5946,57400.0
2013-06-28 13:40:00,62.79,62.88,62.79,62.8,83500.0,50.5866,50.6591,50.5866,50.5946,83500.0
2013-06-28 13:50:00,62.8,62.91,62.79,62.9,61300.0,50.5946,50.6833,50.5866,50.6752,61300.0
2013-06-28 14:00:00,62.89,62.92,62.83,62.88,51300.0,50.6671,50.6913,50.6188,50.6591,51300.0
2013-06-28 14:10:00,62.88,62.97,62.87,62.9,30800.0,50.6591,50.7316,50.651,50.6752,30800.0
2013-06-28 14:20:00,62.89,62.95,62.8,62.94,45900.0,50.6671,50.7155,50.5946,50.7074,45900.0
2013-06-28 14:30:00,62.94,63.08,62.92,62.96,93500.0,50.7074,50.8202,50.6913,50.7235,93500.0
2013-06-28 14:40:00,62.96,62.96,62.9,62.95,29100.0,50.7235,50.7235,50.6752,50.7155,29100.0
2013-06-28 14:50:00,62.95,62.99,62.94,62.99,34100.0,50.7155,50.7477,50.7074,50.7477,34100.0
2013-06-28 15:00:00,62.98,62.98,62.89,62.93,82300.0,50.7397,50.7397,50.6671,50.6994,82300.0
2013-06-28 15:10:00,62.93,63.01,62.89,63.01,67500.0,50.6994,50.7638,50.6671,50.7638,67500.0
2013-06-28 15:20:00,63.0,63.02,62.94,63.02,90100.0,50.7558,50.7719,50.7074,50.7719,90100.0
2013-06-28 15:30:00,63.03,63.12,63.01,63.09,108100.0,50.7799,50.8524,50.7638,50.8283,108100.0
2013-06-28 15:40:00,63.09,63.1,63.02,63.03,157600.0,50.8283,50.8363,50.7719,50.7799,157600.0
2013-06-28 15:50:00,63.03,63.08,62.8,62.8,302000.0,50.7799,50.8202,50.5946,50.5946,302000.0
2013-07-01 09:30:00,63.17,63.5,63.09,63.44,106300.0,50.8927,51.1586,50.8283,51.1102,106300.0
2013-07-01 09:40:00,63.44,63.77,63.42,63.7,102700.0,51.1102,51.3761,51.0941,51.3197,102700.0
2013-07-01 09:50:00,63.68,63.98,63.65,63.76,85700.0,51.3036,51.5453,51.2794,51.3681,85700.0
2013-07-01 10:00:00,63.75,63.97,63.72,63.86,55800.0,51.36,51.5372,51.3358,51.4486,55800.0
2013-07-01 10:10:00,63.86,63.97,63.8,63.8,70200.0,51.4486,51.5372,51.4003,51.4003,70200.0
2013-07-01 10:20:00,63.8,63.9,63.77,63.83,43600.0,51.4003,51.4808,51.3761,51.4245,43600.0
2013-07-01 10:30:00,63.83,63.85,63.74,63.79,44400.0,51.4245,51.4406,51.3519,51.3922,44400.0
2013-07-01 10:40:00,63.8,63.83,63.71,63.82,107600.0,51.4003,51.4245,51.3278,51.4164,107600.0
2013-07-01 10:50:00,63.83,63.88,63.74,63.75,41000.0,51.4245,51.4647,51.3519,51.36,41000.0
2013-07-01 11:00:00,63.76,63.82,63.71,63.78,29600.0,51.3681,51.4164,51.3278,51.3842,29600.0
2013-07-01 11:10:00,63.74,63.78,63.74,63.75,21100.0,51.3519,51.3842,51.3519,51.36,21100.0
2013-07-01 11:20:00,63.76,63.77,63.56,63.58,65100.0,51.3681,51.3761,51.2069,51.223,65100.0
2013-07-01 11:30:00,63.59,63.76,63.58,63.65,46800.0,51.2311,51.3681,51.223,51.2794,46800.0
2013-07-01 11:40:00,63.65,63.74,63.58,63.72,90300.0,51.2794,51.3519,51.223,51.3358,90300.0
2013-07-01 11:50:00,63.71,63.74,63.59,63.63,16800.0,51.3278,51.3519,51.2311,51.2633,16800.0
2013-07-01 12:00:00,63.63,63.72,63.6,63.7,34200.0,51.2633,51.3358,51.2392,51.3197,34200.0
2013-07-01 12:10:00,63.72,63.78,63.67,63.68,39800.0,51.3358,51.3842,51.2955,51.3036,39800.0
2013-07-01 12:20:00,63.66,63.71,63.64,63.71,34800.0,51.2875,51.3278,51.2714,51.3278,34800.0
2013-07-01 12:30:00,63.71,63.73,63.69,63.72,31300.0,51.3278,51.3439,51.3117,51.3358,31300.0
2013-07-01 12:40:00,63.72,63.84,63.7,63.82,50700.0,51.3358,51.4325,51.3197,51.4164,50700.0
2013-07-01 12:50:00,63.83,63.92,63.83,63.91,35100.0,51.4245,51.497,51.4245,51.4889,35100.0
2013-07-01 13:00:00,63.91,63.97,63.83,63.83,46600.0,51.4889,51.5372,51.4245,51.4245,46600.0
2013-07-01 13:10:00,63.84,63.93,63.82,63.9,24900.0,51.4325,51.505,51.4164,51.4808,24900.0
2013-07-01 13:20:00,63.9,63.95,63.89,63.9,26600.0,51.4808,51.5211,51.4728,51.4808,26600.0
2013-07-01 13:30:00,63.91,63.93,63.88,63.91,35200.0,51.4889,51.505,51.4647,51.4889,35200.0
2013-07-01 13:40:00,63.91,63.92,63.88,63.9,35000.0,51.4889,51.497,51.4647,51.4808,35000.0
2013-07-01 13:50:00,63.9,63.92,63.67,63.68,45300.0,51.4808,51.497,51.2955,51.3036,45300.0
2013-07-01 14:00:00,63.68,63.74,63.66,63.69,36400.0,51.3036,51.3519,51.2875,51.3117,36400.0
2013-07-01 14:10:00,63.68,63.7,63.63,63.68,38700.0,51.3036,51.3197,51.2633,51.3036,38700.0
2013-07-01 14:20:00,63.68,63.76,63.64,63.75,51200.0,51.3036,51.3681,51.2714,51.36,51200.0
2013-07-01 14:30:00,63.75,63.76,63.64,63.7,60600.0,51.36,51.3681,51.2714,51.3197,60600.0
2013-07-01 14:40:00,63.71,63.81,63.68,63.8,35400.0,51.3278,51.4083,51.3036,51.4003,35400.0
2013-07-01 14:50:00,63.79,63.9,63.75,63.89,45600.0,51.3922,51.4808,51.36,51.4728,45600.0
2013-07-01 15:00:00,63.89,63.98,63.84,63.97,65700.0,51.4728,51.5453,51.4325,51.5372,65700.0
2013-07-01 15:10:00,63.97,63.99,63.87,63.89,87100.0,51.5372,51.5534,51.4567,51.4728,87100.0
2013-07-01 15:20:00,63.89,63.93,63.82,63.85,104200.0,51.4728,51.505,51.4164,51.4406,104200.0
2013-07-01 15:30:00,63.84,63.85,63.68,63.74,189400.0,51.4325,51.4406,51.3036,51.3519,189400.0
2013-07-01 15:40:00,63.74,63.75,63.61,63.66,226900.0,51.3519,51.36,51.2472,51.2875,226900.0
2013-07-01 15:50:00,63.66,63.69,63.58,63.59,311500.0,51.2875,51.3117,51.223,51.2311,311500.0
2013-07-02 09:30:00,63.76,64.16,63.59,64.15,233200.0,51.3681,51.6903,51.2311,51.6823,233200.0
2013-07-02 09:40:00,64.15,64.45,63.98,64.42,250900.0,51.6823,51.924,51.5453,51.8998,250900.0
2013-07-02 09:50:00,64.42,64.72,64.41,64.62,105000.0,51.8998,52.1415,51.8917,52.0609,105000.0
2013-07-02 10:00:00,64.62,64.62,64.43,64.52,95500.0,52.0609,52.0609,51.9078,51.9803,95500.0
2013-07-02 10:10:00,64.49,64.51,64.36,64.45,111700.0,51.9562,51.9723,51.8514,51.924,111700.0
2013-07-02 10:20:00,64.48,64.62,64.37,64.37,136200.0,51.9481,52.0609,51.8595,51.8595,136200.0
2013-07-02 10:30:00,64.37,64.45,64.21,64.21,108400.0,51.8595,51.924,51.7306,51.7306,108400.0
2013-07-02 10:40:00,64.21,64.26,64.0,64.05,80900.0,51.7306,51.7709,51.5614,51.6017,80900.0
2013-07-02 10:50:00,64.05,64.14,64.02,64.06,79200.0,51.6017,51.6742,51.5775,51.6097,79200.0
2013-07-02 11:00:00,64.06,64.08,63.99,64.03,92200.0,51.6097,51.6259,51.5534,51.5856,92200.0
2013-07-02 11:10:00,64.02,64.13,64.02,64.1,53900.0,51.5775,51.6661,51.5775,51.642,53900.0
2013-07-02 11:20:00,64.1,64.1,63.98,64.02,69100.0,51.642,51.642,51.5453,51.5775,69100.0
2013-07-02 11:30:00,64.02,64.04,63.91,63.93,52200.0,51.5775,51.5936,51.4889,51.505,52200.0
2013-07-02 11:40:00,63.92,64.15,63.9,64.14,58300.0,51.497,51.6823,51.4808,51.6742,58300.0
2013-07-02 11:50:00,64.13,64.17,64.03,64.05,76700.0,51.6661,51.6984,51.5856,51.6017,76700.0
2013-07-02 12:00:00,64.04,64.08,64.0,64.0,52700.0,51.5936,51.6259,51.5614,51.5614,52700.0
2013-07-02 12:10:00,63.99,64.04,63.98,64.02,39700.0,51.5534,51.5936,51.5453,51.5775,39700.0
2013-07-02 12:20:00,64.01,64.04,63.99,64.03,103300.0,51.5695,51.5936,51.5534,51.5856,103300.0
2013-07-02 12:30:00,64.03,64.05,63.96,63.98,85800.0,51.5856,51.6017,51.5292,51.5453,85800.0
2013-07-02 12:40:00,63.97,63.98,63.84,63.89,68500.0,51.5372,51.5453,51.4325,51.4728,68500.0
2013-07-02 12:50:00,63.89,64.0,63.89,63.99,31500.0,51.4728,51.5614,51.4728,51.5534,31500.0
2013-07-02 13:00:00,63.99,64.02,63.96,64.02,82100.0,51.5534,51.5775,51.5292,51.5775,82100.0
2013-07-02 13:10:00,64.02,64.02,63.95,63.98,92800.0,51.5775,51.5775,51.5211,51.5453,92800.0
2013-07-02 13:20:00,63.98,64.06,63.98,64.03,130600.0,51.5453,51.6097,51.5453,51.5856,130600.0
2013-07-02 13:30:00,64.03,64.06,63.98,64.0,70800.0,51.5856,51.6097,51.5453,51.5614,70800.0
2013-07-02 13:40:00,64.0,64.03,63.96,63.99,55900.0,51.5614,51.5856,51.5292,51.5534,55900.0
2013-07-02 13:50:00,63.99,64.05,63.97,64.05,87800.0,51.5534,51.6017,51.5372,51.6017,87800.0
2013-07-02 14:00:00,64.05,64.06,63.97,63.98,144900.0,51.6017,51.6097,51.5372,51.5453,144900.0
2013-07-02 14:10:00,63.98,64.02,63.94,63.99,146700.0,51.5453,51.5775,51.5131,51.5534,146700.0
2013-07-02 14:20:00,63.98,64.0,63.78,63.82,142900.0,51.5453,51.5614,51.3842,51.4164,142900.0
2013-07-02 14:30:00,63.81,63.91,63.76,63.76,49600.0,51.4083,51.4889,51.3681,51.3681,49600.0
2013-07-02 14:40:00,63.76,63.84,63.73,63.83,88600.0,51.3681,51.4325,51.3439,51.4245,88600.0
2013-07-02 14:50:00,63.83,64.01,63.82,63.97,80700.0,51.4245,51.5695,51.4164,51.5372,80700.0
2013-07-02 15:00:00,63.98,64.03,63.94,63.98,66500.0,51.5453,51.5856,51.5131,51.5453,66500.0
2013-07-02 15:10:00,63.98,64.08,63.98,64.08,66400.0,51.5453,51.6259,51.5453,51.6259,66400.0
2013-07-02 15:20:00,64.09,64.13,63.96,64.01,76500.0,51.6339,51.6661,51.5292,51.5695,76500.0
2013-07-02 15:30:00,64.02,64.03,63.89,63.99,169500.0,51.5775,51.5856,51.4728,51.5534,169500.0
2013-07-02 15:40:00,63.99,64.08,63.88,64.05,247100.0,51.5534,51.6259,51.4647,51.6017,247100.0
2013-07-02 15:50:00,64.06,64.28,64.04,64.18,466600.0,51.6097,51.787,51.5936,51.7064,466600.0
2013-07-03 09:30:00,63.83,63.92,63.33,63.66,120200.0,51.4245,51.497,51.0216,51.2875,120200.0
2013-07-03 09:40:00,63.65,63.93,63.65,63.83,68700.0,51.2794,51.505,51.2794,51.4245,68700.0
2013-07-03 09:50:00,63.83,64.11,63.83,63.84,32700.0,51.4245,51.65,51.4245,51.4325,32700.0
2013-07-03 10:00:00,63.83,63.95,63.7,63.85,73200.0,51.4245,51.5211,51.3197,51.4406,73200.0
2013-07-03 10:10:00,63.84,63.92,63.77,63.81,35700.0,51.4325,51.497,51.3761,51.4083,35700.0
2013-07-03 10:20:00,63.82,63.97,63.82,63.95,41500.0,51.4164,51.5372,51.4164,51.5211,41500.0
2013-07-03 10:30:00,63.95,64.02,63.84,63.92,58300.0,51.5211,51.5775,51.4325,51.497,58300.0
2013-07-03 10:40:00,63.94,64.12,63.93,64.02,69400.0,51.5131,51.6581,51.505,51.5775,69400.0
2013-07-03 10:50:00,64.02,64.07,63.94,63.96,57400.0,51.5775,51.6178,51.5131,51.5292,57400.0
2013-07-03 11:00:00,63.96,64.08,63.89,63.96,71900.0,51.5292,51.6259,51.4728,51.5292,71900.0
2013-07-03 11:10:00,63.95,64.03,63.9,63.99,101300.0,51.5211,51.5856,51.4808,51.5534,101300.0
2013-07-03 11:20:00,63.99,64.04,63.93,64.03,64700.0,51.5534,51.5936,51.505,51.5856,64700.0
2013-07-03 11:30:00,64.02,64.03,63.98,64.01,50900.0,51.5775,51.5856,51.5453,51.5695,50900.0
2013-07-03 11:40:00,64.02,64.02,63.9,63.96,54600.0,51.5775,51.5775,51.4808,51.5292,54600.0
2013-07-03 11:50:00,63.96,64.13,63.95,64.12,84000.0,51.5292,51.6661,51.5211,51.6581,84000.0
2013-07-03 12:00:00,64.12,64.14,64.06,64.06,86000.0,51.6581,51.6742,51.6097,51.6097,86000.0
2013-07-03 12:10:00,64.07,64.09,64.03,64.09,61900.0,51.6178,51.6339,51.5856,51.6339,61900.0
2013-07-03 12:20:00,64.1,64.1,63.99,63.99,49800.0,51.642,51.642,51.5534,51.5534,49800.0
2013-07-03 12:30:00,63.99,64.0,63.91,63.92,49000.0,51.5534,51.5614,51.4889,51.497,49000.0
2013-07-03 12:40:00,63.92,63.93,63.86,63.91,55900.0,51.497,51.505,51.4486,51.4889,55900.0
2013-07-03 12:50:00,63.91,63.94,63.84,63.9,90200.0,51.4889,51.5131,51.4325,51.4808,90200.0
2013-07-05 09:30:00,64.51,64.66,64.47,64.52,87900.0,51.9723,52.0931,51.9401,51.9803,87900.0
2013-07-05 09:40:00,64.49,64.66,64.33,64.57,55100.0,51.9562,52.0931,51.8273,52.0206,55100.0
2013-07-05 09:50:00,64.6,64.67,64.3,64.31,34700.0,52.0448,52.1012,51.8031,51.8112,34700.0
2013-07-05 10:00:00,64.31,64.59,64.3,64.51,35100.0,51.8112,52.0367,51.8031,51.9723,35100.0
2013-07-05 10:10:00,64.5,64.59,64.3,64.49,48500.0,51.9642,52.0367,51.8031,51.9562,48500.0
2013-07-05 10:20:00,64.47,64.47,64.29,64.4,25600.0,51.9401,51.9401,51.795,51.8837,25600.0
2013-07-05 10:30:00,64.4,64.57,64.33,64.47,39900.0,51.8837,52.0206,51.8273,51.9401,39900.0
2013-07-05 10:40:00,64.48,64.59,64.45,64.56,27100.0,51.9481,52.0367,51.924,52.0126,27100.0
2013-07-05 10:50:00,64.56,64.65,64.49,64.64,67600.0,52.0126,52.0851,51.9562,52.077,67600.0
2013-07-05 11:00:00,64.65,64.74,64.63,64.69,34900.0,52.0851,52.1576,52.069,52.1173,34900.0
2013-07-05 11:10:00,64.7,64.89,64.7,64.87,47600.0,52.1254,52.2784,52.1254,52.2623,47600.0
2013-07-05 11:20:00,64.89,64.9,64.77,64.84,41400.0,52.2784,52.2865,52.1818,52.2382,41400.0
2013-07-05 11:30:00,64.84,64.84,64.67,64.81,32000.0,52.2382,52.2382,52.1012,52.214,32000.0
2013-07-05 11:40:00,64.8,64.85,64.77,64.81,23900.0,52.2059,52.2462,52.1818,52.214,23900.0
2013-07-05 11:50:00,64.83,64.88,64.72,64.85,31000.0,52.2301,52.2704,52.1415,52.2462,31000.0
2013-07-05 12:00:00,64.85,64.87,64.7,64.7,45700.0,52.2462,52.2623,52.1254,52.1254,45700.0
2013-07-05 12:10:00,64.71,64.77,64.7,64.71,33000.0,52.1334,52.1818,52.1254,52.1334,33000.0
2013-07-05 12:20:00,64.71,64.72,64.67,64.67,19300.0,52.1334,52.1415,52.1012,52.1012,19300.0
2013-07-05 12:30:00,64.69,64.72,64.64,64.64,54200.0,52.1173,52.1415,52.077,52.077,54200.0
2013-07-05 12:40:00,64.67,64.73,64.66,64.73,18500.0,52.1012,52.1495,52.0931,52.1495,18500.0
2013-07-05 12:50:00,64.73,64.86,64.7,64.84,21400.0,52.1495,52.2543,52.1254,52.2382,21400.0
2013-07-05 13:00:00,64.85,64.9,64.8,64.89,24600.0,52.2462,52.2865,52.2059,52.2784,24600.0
2013-07-05 13:10:00,64.89,64.99,64.89,64.96,35100.0,52.2784,52.359,52.2784,52.3348,35100.0
2013-07-05 13:20:00,64.97,64.97,64.92,64.93,17300.0,52.3429,52.3429,52.3026,52.3107,17300.0
2013-07-05 13:30:00,64.94,64.96,64.91,64.95,29400.0,52.3187,52.3348,52.2945,52.3268,29400.0
2013-07-05 13:40:00,64.96,65.11,64.96,65.09,178800.0,52.3348,52.4557,52.3348,52.4396,178800.0
2013-07-05 13:50:00,65.08,65.09,65.03,65.04,58000.0,52.4315,52.4396,52.3912,52.3993,58000.0
2013-07-05 14:00:00,65.04,65.2,65.04,65.19,42100.0,52.3993,52.5282,52.3993,52.5201,42100.0
2013-07-05 14:10:00,65.18,65.29,65.18,65.22,35100.0,52.5121,52.6007,52.5121,52.5443,35100.0
2013-07-05 14:20:00,65.22,65.3,65.22,65.3,35600.0,52.5443,52.6088,52.5443,52.6088,35600.0
2013-07-05 14:30:00,65.3,65.39,65.27,65.32,32300.0,52.6088,52.6813,52.5846,52.6249,32300.0
2013-07-05 14:40:00,65.34,65.34,65.22,65.28,27600.0,52.641,52.641,52.5443,52.5926,27600.0
2013-07-05 14:50:00,65.28,65.34,65.28,65.34,31300.0,52.5926,52.641,52.5926,52.641,31300.0
2013-07-05 15:00:00,65.33,65.37,65.31,65.36,32200.0,52.6329,52.6651,52.6168,52.6571,32200.0
2013-07-05 15:10:00,65.37,65.42,65.31,65.35,51600.0,52.6651,52.7054,52.6168,52.649,51600.0
2013-07-05 15:20:00,65.35,65.36,65.26,65.36,101800.0,52.649,52.6571,52.5765,52.6571,101800.0
2013-07-05 15:30:00,65.36,65.44,65.29,65.44,67700.0,52.6571,52.7215,52.6007,52.7215,67700.0
2013-07-05 15:40:00,65.45,65.51,65.4,65.48,106600.0,52.7296,52.7779,52.6893,52.7538,106600.0
2013-07-05 15:50:00,65.48,65.66,65.48,65.65,191300.0,52.7538,52.8988,52.7538,52.8907,191300.0
2013-07-08 09:30:00,66.07,66.3,65.85,66.05,158700.0,53.2291,53.4144,53.0519,53.213,158700.0
2013-07-08 09:40:00,66.05,66.3,66.01,66.29,119600.0,53.213,53.4144,53.1808,53.4063,119600.0
2013-07-08 09:50:00,66.3,66.33,66.03,66.08,120500.0,53.4144,53.4386,53.1969,53.2372,120500.0
2013-07-08 10:00:00,66.08,66.24,66.05,66.11,81100.0,53.2372,53.3661,53.213,53.2613,81100.0
2013-07-08 10:10:00,66.1,66.16,66.0,66.12,66800.0,53.2533,53.3016,53.1727,53.2694,66800.0
2013-07-08 10:20:00,66.13,66.13,65.84,65.86,69400.0,53.2774,53.2774,53.0438,53.0599,69400.0
2013-07-08 10:30:00,65.87,66.07,65.86,66.04,40700.0,53.068,53.2291,53.0599,53.2049,40700.0
2013-07-08 10:40:00,66.03,66.09,65.97,66.06,56700.0,53.1969,53.2452,53.1485,53.221,56700.0
2013-07-08 10:50:00,66.06,66.1,65.92,66.0,55800.0,53.221,53.2533,53.1083,53.1727,55800.0
2013-07-08 11:00:00,66.0,66.05,65.96,66.0,44400.0,53.1727,53.213,53.1405,53.1727,44400.0
2013-07-08 11:10:00,65.99,66.0,65.84,65.91,34400.0,53.1646,53.1727,53.0438,53.1002,34400.0
2013-07-08 11:20:00,65.91,65.94,65.78,65.86,30700.0,53.1002,53.1244,52.9955,53.0599,30700.0
2013-07-08 11:30:00,65.87,65.9,65.81,65.81,47100.0,53.068,53.0921,53.0196,53.0196,47100.0
2013-07-08 11:40:00,65.81,65.84,65.75,65.79,38300.0,53.0196,53.0438,52.9713,53.0035,38300.0
2013-07-08 11:50:00,65.8,65.8,65.65,65.78,35800.0,53.0116,53.0116,52.8907,52.9955,35800.0
2013-07-08 12:00:00,65.77,65.81,65.67,65.68,43300.0,52.9874,53.0196,52.9068,52.9149,43300.0
2013-07-08 12:10:00,65.69,65.69,65.59,65.64,109400.0,52.923,52.923,52.8424,52.8827,109400.0
2013-07-08 12:20:00,65.65,65.68,65.56,65.56,32700.0,52.8907,52.9149,52.8182,52.8182,32700.0
2013-07-08 12:30:00,65.56,65.58,65.42,65.47,61800.0,52.8182,52.8343,52.7054,52.7457,61800.0
2013-07-08 12:40:00,65.47,65.61,65.47,65.54,45800.0,52.7457,52.8585,52.7457,52.8021,45800.0
2013-07-08 12:50:00,65.55,65.57,65.41,65.45,86000.0,52.8102,52.8263,52.6974,52.7296,86000.0
2013-07-08 13:00:00,65.46,65.49,65.42,65.43,42800.0,52.7377,52.7618,52.7054,52.7135,42800.0
2013-07-08 13:10:00,65.42,65.45,65.28,65.36,89300.0,52.7054,52.7296,52.5926,52.6571,89300.0
2013-07-08 13:20:00,65.36,65.37,65.31,65.32,88100.0,52.6571,52.6651,52.6168,52.6249,88100.0
2013-07-08 13:30:00,65.32,65.56,65.31,65.56,140500.0,52.6249,52.8182,52.6168,52.8182,140500.0
2013-07-08 13:40:00,65.55,65.56,65.46,65.49,137500.0,52.8102,52.8182,52.7377,52.7618,137500.0
2013-07-08 13:50:00,65.49,65.57,65.47,65.49,66600.0,52.7618,52.8263,52.7457,52.7618,66600.0
2013-07-08 14:00:00,65.5,65.64,65.49,65.64,111100.0,52.7699,52.8827,52.7618,52.8827,111100.0
2013-07-08 14:10:00,65.63,65.72,65.62,65.68,44000.0,52.8746,52.9471,52.8666,52.9149,44000.0
2013-07-08 14:20:00,65.68,65.8,65.67,65.78,81100.0,52.9149,53.0116,52.9068,52.9955,81100.0
2013-07-08 14:30:00,65.78,65.82,65.67,65.7,63700.0,52.9955,53.0277,52.9068,52.931,63700.0
2013-07-08 14:40:00,65.7,65.74,65.51,65.53,41300.0,52.931,52.9632,52.7779,52.7941,41300.0
2013-07-08 14:50:00,65.53,65.63,65.5,65.55,105400.0,52.7941,52.8746,52.7699,52.8102,105400.0
2013-07-08 15:00:00,65.55,65.6,65.52,65.6,33200.0,52.8102,52.8504,52.786,52.8504,33200.0
2013-07-08 15:10:00,65.59,65.63,65.52,65.57,46000.0,52.8424,52.8746,52.786,52.8263,46000.0
2013-07-08 15:20:00,65.56,65.57,65.45,65.46,62100.0,52.8182,52.8263,52.7296,52.7377,62100.0
2013-07-08 15:30:00,65.47,65.59,65.47,65.52,84100.0,52.7457,52.8424,52.7457,52.786,84100.0
2013-07-08 15:40:00,65.53,65.58,65.47,65.51,114100.0,52.7941,52.8343,52.7457,52.7779,114100.0
2013-07-08 15:50:00,65.52,65.55,65.42,65.54,248300.0,52.786,52.8102,52.7054,52.8021,248300.0
2013-07-09 09:30:00,65.93,66.1,65.73,66.05,104100.0,53.1163,53.2533,52.9552,53.213,104100.0
2013-07-09 09:40:00,66.04,66.14,65.81,65.86,77000.0,53.2049,53.2855,53.0196,53.0599,77000.0
2013-07-09 09:50:00,65.88,65.88,65.62,65.72,59600.0,53.076,53.076,52.8666,52.9471,59600.0
2013-07-09 10:00:00,65.72,65.77,65.54,65.66,89000.0,52.9471,52.9874,52.8021,52.8988,89000.0
2013-07-09 10:10:00,65.66,65.66,65.46,65.59,89000.0,52.8988,52.8988,52.7377,52.8424,89000.0
2013-07-09 10:20:00,65.58,65.69,65.4,65.44,59300.0,52.8343,52.923,52.6893,52.7215,59300.0
2013-07-09 10:30:00,65.45,65.61,65.44,65.55,69000.0,52.7296,52.8585,52.7215,52.8102,69000.0
2013-07-09 10:40:00,65.54,65.62,65.38,65.56,66600.0,52.8021,52.8666,52.6732,52.8182,66600.0
2013-07-09 10:50:00,65.56,65.66,65.56,65.59,27800.0,52.8182,52.8988,52.8182,52.8424,27800.0
2013-07-09 11:00:00,65.59,65.65,65.58,65.62,34500.0,52.8424,52.8907,52.8343,52.8666,34500.0
2013-07-09 11:10:00,65.63,65.8,65.62,65.79,52800.0,52.8746,53.0116,52.8666,53.0035,52800.0
2013-07-09 11:20:00,65.8,65.85,65.76,65.82,48200.0,53.0116,53.0519,52.9793,53.0277,48200.0
2013-07-09 11:30:00,65.82,66.0,65.82,65.98,93800.0,53.0277,53.1727,53.0277,53.1566,93800.0
2013-07-09 11:40:00,65.98,66.03,65.93,65.98,40200.0,53.1566,53.1969,53.1163,53.1566,40200.0
2013-07-09 11:50:00,65.98,65.99,65.82,65.87,41200.0,53.1566,53.1646,53.0277,53.068,41200.0
2013-07-09 12:00:00,65.86,65.87,65.83,65.85,21300.0,53.0599,53.068,53.0357,53.0519,21300.0
2013-07-09 12:10:00,65.86,65.88,65.78,65.81,33300.0,53.0599,53.076,52.9955,53.0196,33300.0
2013-07-09 12:20:00,65.8,65.81,65.73,65.74,29200.0,53.0116,53.0196,52.9552,52.9632,29200.0
2013-07-09 12:30:00,65.74,65.79,65.7,65.76,31100.0,52.9632,53.0035,52.931,52.9793,31100.0
2013-07-09 12:40:00,65.77,65.81,65.76,65.79,36200.0,52.9874,53.0196,52.9793,53.0035,36200.0
2013-07-09 12:50:00,65.81,65.82,65.74,65.78,43800.0,53.0196,53.0277,52.9632,52.9955,43800.0
2013-07-09 13:00:00,65.77,65.81,65.77,65.81,38200.0,52.9874,53.0196,52.9874,53.0196,38200.0
2013-07-09 13:10:00,65.81,65.81,65.76,65.76,39800.0,53.0196,53.0196,52.9793,52.9793,39800.0
2013-07-09 13:20:00,65.76,65.77,65.74,65.76,28700.0,52.9793,52.9874,52.9632,52.9793,28700.0
2013-07-09 13:30:00,65.75,65.79,65.74,65.74,81200.0,52.9713,53.0035,52.9632,52.9632,81200.0
2013-07-09 13:40:00,65.75,65.79,65.73,65.76,34500.0,52.9713,53.0035,52.9552,52.9793,34500.0
2013-07-09 13:50:00,65.77,65.8,65.75,65.77,29200.0,52.9874,53.0116,52.9713,52.9874,29200.0
2013-07-09 14:00:00,65.77,65.81,65.76,65.78,64700.0,52.9874,53.0196,52.9793,52.9955,64700.0
2013-07-09 14:10:00,65.78,65.8,65.71,65.71,106600.0,52.9955,53.0116,52.9391,52.9391,106600.0
2013-07-09 14:20:00,65.71,65.77,65.71,65.74,56400.0,52.9391,52.9874,52.9391,52.9632,56400.0
2013-07-09 14:30:00,65.75,65.75,65.65,65.69,73400.0,52.9713,52.9713,52.8907,52.923,73400.0
2013-07-09 14:40:00,65.69,65.69,65.64,65.64,34000.0,52.923,52.923,52.8827,52.8827,34000.0
2013-07-09 14:50:00,65.64,65.64,65.53,65.53,41100.0,52.8827,52.8827,52.7941,52.7941,41100.0
2013-07-09 15:00:00,65.54,65.56,65.48,65.49,99000.0,52.8021,52.8182,52.7538,52.7618,99000.0
2013-07-09 15:10:00,65.48,65.51,65.45,65.45,98100.0,52.7538,52.7779,52.7296,52.7296,98100.0
2013-07-09 15:20:00,65.45,65.48,65.4,65.42,87600.0,52.7296,52.7538,52.6893,52.7054,87600.0
2013-07-09 15:30:00,65.41,65.6,65.4,65.59,141500.0,52.6974,52.8504,52.6893,52.8424,141500.0
2013-07-09 15:40:00,65.6,65.63,65.54,65.55,134100.0,52.8504,52.8746,52.8021,52.8102,134100.0
2013-07-09 15:50:00,65.55,65.55,65.48,65.52,247800.0,52.8102,52.8102,52.7538,52.786,247800.0
2013-07-10 09:30:00,65.53,65.53,65.26,65.33,67400.0,52.7941,52.7941,52.5765,52.6329,67400.0
2013-07-10 09:40:00,65.33,65.35,65.19,65.25,70900.0,52.6329,52.649,52.5201,52.5685,70900.0
2013-07-10 09:50:00,65.27,65.27,64.91,64.95,48800.0,52.5846,52.5846,52.2945,52.3268,48800.0
2013-07-10 10:00:00,64.92,65.16,64.92,65.01,43200.0,52.3026,52.496,52.3026,52.3751,43200.0
2013-07-10 10:10:00,65.04,65.08,64.75,64.76,49300.0,52.3993,52.4315,52.1656,52.1737,49300.0
2013-07-10 10:20:00,64.77,64.95,64.68,64.94,129700.0,52.1818,52.3268,52.1093,52.3187,129700.0
2013-07-10 10:30:00,64.92,64.99,64.86,64.99,63500.0,52.3026,52.359,52.2543,52.359,63500.0
2013-07-10 10:40:00,64.99,65.07,64.95,65.07,29100.0,52.359,52.4235,52.3268,52.4235,29100.0
2013-07-10 10:50:00,65.05,65.21,65.05,65.18,56300.0,52.4073,52.5362,52.4073,52.5121,56300.0
2013-07-10 11:00:00,65.18,65.18,64.99,65.09,66200.0,52.5121,52.5121,52.359,52.4396,66200.0
2013-07-10 11:10:00,65.07,65.08,64.83,64.89,40900.0,52.4235,52.4315,52.2301,52.2784,40900.0
2013-07-10 11:20:00,64.9,64.93,64.79,64.83,17700.0,52.2865,52.3107,52.1979,52.2301,17700.0
2013-07-10 11:30:00,64.8,64.86,64.7,64.77,55500.0,52.2059,52.2543,52.1254,52.1818,55500.0
2013-07-10 11:40:00,64.78,64.88,64.64,64.67,65100.0,52.1898,52.2704,52.077,52.1012,65100.0
2013-07-10 11:50:00,64.67,64.77,64.66,64.67,29700.0,52.1012,52.1818,52.0931,52.1012,29700.0
2013-07-10 12:00:00,64.66,64.67,64.6,64.65,27400.0,52.0931,52.1012,52.0448,52.0851,27400.0
2013-07-10 12:10:00,64.66,64.83,64.66,64.8,43200.0,52.0931,52.2301,52.0931,52.2059,43200.0
2013-07-10 12:20:00,64.78,64.79,64.67,64.74,46200.0,52.1898,52.1979,52.1012,52.1576,46200.0
2013-07-10 12:30:00,64.74,64.76,64.64,64.64,27700.0,52.1576,52.1737,52.077,52.077,27700.0
2013-07-10 12:40:00,64.64,64.76,64.6,64.73,59900.0,52.077,52.1737,52.0448,52.1495,59900.0
2013-07-10 12:50:00,64.74,64.82,64.73,64.82,116700.0,52.1576,52.222,52.1495,52.222,116700.0
2013-07-10 13:00:00,64.8,64.85,64.68,64.71,109900.0,52.2059,52.2462,52.1093,52.1334,109900.0
2013-07-10 13:10:00,64.72,64.8,64.69,64.79,69400.0,52.1415,52.2059,52.1173,52.1979,69400.0
2013-07-10 13:20:00,64.79,64.98,64.79,64.97,96900.0,52.1979,52.3509,52.1979,52.3429,96900.0
2013-07-10 13:30:00,64.97,65.01,64.86,64.86,57300.0,52.3429,52.3751,52.2543,52.2543,57300.0
2013-07-10 13:40:00,64.87,64.96,64.84,64.95,36900.0,52.2623,52.3348,52.2382,52.3268,36900.0
2013-07-10 13:50:00,64.96,64.98,64.87,64.91,35000.0,52.3348,52.3509,52.2623,52.2945,35000.0
2013-07-10 14:00:00,64.9,65.26,64.87,64.96,144200.0,52.2865,52.5765,52.2623,52.3348,144200.0
2013-07-10 14:10:00,64.96,65.11,64.88,65.08,57900.0,52.3348,52.4557,52.2704,52.4315,57900.0
2013-07-10 14:20:00,65.07,65.12,64.9,64.94,87100.0,52.4235,52.4637,52.2865,52.3187,87100.0
2013-07-10 14:30:00,64.94,64.99,64.74,64.8,53500.0,52.3187,52.359,52.1576,52.2059,53500.0
2013-07-10 14:40:00,64.77,64.89,64.69,64.73,62500.0,52.1818,52.2784,52.1173,52.1495,62500.0
2013-07-10 14:50:00,64.72,64.84,64.69,64.81,58100.0,52.1415,52.2382,52.1173,52.214,58100.0
2013-07-10 15:00:00,64.82,64.9,64.75,64.79,58700.0,52.222,52.2865,52.1656,52.1979,58700.0
2013-07-10 15:10:00,64.78,64.8,64.66,64.68,92000.0,52.1898,52.2059,52.0931,52.1093,92000.0
2013-07-10 15:20:00,64.69,64.9,64.68,64.81,113400.0,52.1173,52.2865,52.1093,52.214,113400.0
2013-07-10 15:30:00,64.81,64.82,64.71,64.76,97600.0,52.214,52.222,52.1334,52.1737,97600.0
2013-07-10 15:40:00,64.77,64.89,64.76,64.85,156600.0,52.1818,52.2784,52.1737,52.2462,156600.0
2013-07-10 15:50:00,64.85,64.93,64.82,64.91,212400.0,52.2462,52.3107,52.222,52.2945,212400.0
2013-07-11 09:30:00,65.71,65.78,65.5,65.64,108700.0,52.9391,52.9955,52.7699,52.8827,108700.0
2013-07-11 09:40:00,65.64,65.65,65.46,65.5,108900.0,52.8827,52.8907,52.7377,52.7699,108900.0
2013-07-11 09:50:00,65.51,65.74,65.51,65.6,48500.0,52.7779,52.9632,52.7779,52.8504,48500.0
2013-07-11 10:00:00,65.6,65.65,65.46,65.49,79000.0,52.8504,52.8907,52.7377,52.7618,79000.0
2013-07-11 10:10:00,65.49,65.49,65.35,65.41,57400.0,52.7618,52.7618,52.649,52.6974,57400.0
2013-07-11 10:20:00,65.42,65.46,65.22,65.36,66900.0,52.7054,52.7377,52.5443,52.6571,66900.0
2013-07-11 10:30:00,65.36,65.39,65.28,65.28,35200.0,52.6571,52.6813,52.5926,52.5926,35200.0
2013-07-11 10:40:00,65.29,65.29,65.1,65.21,72800.0,52.6007,52.6007,52.4476,52.5362,72800.0
2013-07-11 10:50:00,65.22,65.34,65.2,65.21,47300.0,52.5443,52.641,52.5282,52.5362,47300.0
2013-07-11 11:00:00,65.22,65.43,65.22,65.4,30000.0,52.5443,52.7135,52.5443,52.6893,30000.0
2013-07-11 11:10:00,65.4,65.44,65.35,65.4,38100.0,52.6893,52.7215,52.649,52.6893,38100.0
2013-07-11 11:20:00,65.41,65.55,65.36,65.55,37900.0,52.6974,52.8102,52.6571,52.8102,37900.0
2013-07-11 11:30:00,65.55,65.57,65.43,65.47,41100.0,52.8102,52.8263,52.7135,52.7457,41100.0
2013-07-11 11:40:00,65.47,65.57,65.47,65.57,29300.0,52.7457,52.8263,52.7457,52.8263,29300.0
2013-07-11 11:50:00,65.57,65.66,65.54,65.66,46100.0,52.8263,52.8988,52.8021,52.8988,46100.0
2013-07-11 12:00:00,65.66,65.67,65.55,65.56,51000.0,52.8988,52.9068,52.8102,52.8182,51000.0
2013-07-11 12:10:00,65.56,65.56,65.43,65.45,52200.0,52.8182,52.8182,52.7135,52.7296,52200.0
2013-07-11 12:20:00,65.43,65.47,65.35,65.39,52500.0,52.7135,52.7457,52.649,52.6813,52500.0
2013-07-11 12:30:00,65.38,65.4,65.28,65.32,28000.0,52.6732,52.6893,52.5926,52.6249,28000.0
2013-07-11 12:40:00,65.32,65.52,65.31,65.48,32300.0,52.6249,52.786,52.6168,52.7538,32300.0
2013-07-11 12:50:00,65.48,65.51,65.46,65.49,39700.0,52.7538,52.7779,52.7377,52.7618,39700.0
2013-07-11 13:00:00,65.49,65.59,65.49,65.5,34100.0,52.7618,52.8424,52.7618,52.7699,34100.0
2013-07-11 13:10:00,65.5,65.51,65.45,65.45,35200.0,52.7699,52.7779,52.7296,52.7296,35200.0
2013-07-11 13:20:00,65.45,65.47,65.41,65.46,31400.0,52.7296,52.7457,52.6974,52.7377,31400.0
2013-07-11 13:30:00,65.47,65.47,65.43,65.44,30000.0,52.7457,52.7457,52.7135,52.7215,30000.0
2013-07-11 13:40:00,65.44,65.48,65.39,65.46,38400.0,52.7215,52.7538,52.6813,52.7377,38400.0
2013-07-11 13:50:00,65.46,65.49,65.44,65.47,30000.0,52.7377,52.7618,52.7215,52.7457,30000.0
2013-07-11 14:00:00,65.48,65.51,65.45,65.48,60000.0,52.7538,52.7779,52.7296,52.7538,60000.0
2013-07-11 14:10:00,65.48,65.54,65.48,65.5,49500.0,52.7538,52.8021,52.7538,52.7699,49500.0
2013-07-11 14:20:00,65.5,65.67,65.5,65.64,60300.0,52.7699,52.9068,52.7699,52.8827,60300.0
2013-07-11 14:30:00,65.65,65.81,65.65,65.73,56900.0,52.8907,53.0196,52.8907,52.9552,56900.0
2013-07-11 14:40:00,65.73,65.73,65.63,65.69,57900.0,52.9552,52.9552,52.8746,52.923,57900.0
2013-07-11 14:50:00,65.69,65.71,65.56,65.6,56500.0,52.923,52.9391,52.8182,52.8504,56500.0
2013-07-11 15:00:00,65.61,65.64,65.57,65.59,81000.0,52.8585,52.8827,52.8263,52.8424,81000.0
2013-07-11 15:10:00,65.59,65.64,65.58,65.62,82400.0,52.8424,52.8827,52.8343,52.8666,82400.0
2013-07-11 15:20:00,65.62,65.7,65.61,65.64,83000.0,52.8666,52.931,52.8585,52.8827,83000.0
2013-07-11 15:30:00,65.63,65.69,65.57,65.69,95200.0,52.8746,52.923,52.8263,52.923,95200.0
2013-07-11 15:40:00,65.7,65.79,65.69,65.76,125900.0,52.931,53.0035,52.923,52.9793,125900.0
2013-07-11 15:50:00,65.76,65.93,65.74,65.85,448700.0,52.9793,53.1163,52.9632,53.0519,448700.0
2013-07-12 09:30:00,65.99,66.24,65.82,66.22,83400.0,53.1646,53.3661,53.0277,53.3499,83400.0
2013-07-12 09:40:00,66.2,66.96,66.2,66.88,194600.0,53.3338,53.9461,53.3338,53.8817,194600.0
2013-07-12 09:50:00,66.88,66.9,66.56,66.6,91600.0,53.8817,53.8978,53.6239,53.6561,91600.0
2013-07-12 10:00:00,66.6,66.68,66.31,66.5,57600.0,53.6561,53.7205,53.4225,53.5755,57600.0
2013-07-12 10:10:00,66.5,66.67,66.46,66.51,44000.0,53.5755,53.7125,53.5433,53.5836,44000.0
2013-07-12 10:20:00,66.51,66.54,66.43,66.5,25700.0,53.5836,53.6078,53.5191,53.5755,25700.0
2013-07-12 10:30:00,66.51,66.53,66.42,66.48,42600.0,53.5836,53.5997,53.5111,53.5594,42600.0
2013-07-12 10:40:00,66.47,66.59,66.42,66.48,28700.0,53.5514,53.648,53.5111,53.5594,28700.0
2013-07-12 10:50:00,66.46,66.58,66.42,66.44,31000.0,53.5433,53.64,53.5111,53.5272,31000.0
2013-07-12 11:00:00,66.44,66.49,66.37,66.41,20200.0,53.5272,53.5675,53.4708,53.503,20200.0
2013-07-12 11:10:00,66.41,66.45,66.36,66.37,31900.0,53.503,53.5352,53.4627,53.4708,31900.0
2013-07-12 11:20:00,66.36,66.47,66.34,66.4,29900.0,53.4627,53.5514,53.4466,53.495,29900.0
2013-07-12 11:30:00,66.4,66.47,66.28,66.28,22500.0,53.495,53.5514,53.3983,53.3983,22500.0
2013-07-12 11:40:00,66.29,66.33,66.23,66.23,34300.0,53.4063,53.4386,53.358,53.358,34300.0
2013-07-12 11:50:00,66.23,66.25,66.17,66.24,24500.0,53.358,53.3741,53.3097,53.3661,24500.0
2013-07-12 12:00:00,66.24,66.31,66.22,66.29,32700.0,53.3661,53.4225,53.3499,53.4063,32700.0
2013-07-12 12:10:00,66.29,66.32,66.27,66.29,13700.0,53.4063,53.4305,53.3902,53.4063,13700.0
2013-07-12 12:20:00,66.3,66.35,66.28,66.34,20100.0,53.4144,53.4547,53.3983,53.4466,20100.0
2013-07-12 12:30:00,66.33,66.36,66.28,66.32,20500.0,53.4386,53.4627,53.3983,53.4305,20500.0
2013-07-12 12:40:00,66.33,66.38,66.32,66.34,20600.0,53.4386,53.4789,53.4305,53.4466,20600.0
2013-07-12 12:50:00,66.35,66.39,66.31,66.38,19700.0,53.4547,53.4869,53.4225,53.4789,19700.0
2013-07-12 13:00:00,66.39,66.44,66.36,66.38,34500.0,53.4869,53.5272,53.4627,53.4789,34500.0
2013-07-12 13:10:00,66.38,66.39,66.32,66.38,20600.0,53.4789,53.4869,53.4305,53.4789,20600.0
2013-07-12 13:20:00,66.38,66.39,66.31,66.37,19300.0,53.4789,53.4869,53.4225,53.4708,19300.0
2013-07-12 13:30:00,66.36,66.41,66.33,66.41,18100.0,53.4627,53.503,53.4386,53.503,18100.0
2013-07-12 13:40:00,66.4,66.53,66.4,66.53,17100.0,53.495,53.5997,53.495,53.5997,17100.0
2013-07-12 13:50:00,66.53,66.55,66.39,66.4,28500.0,53.5997,53.6158,53.4869,53.495,28500.0
2013-07-12 14:00:00,66.4,66.45,66.32,66.32,22900.0,53.495,53.5352,53.4305,53.4305,22900.0
2013-07-12 14:10:00,66.32,66.4,66.28,66.38,28700.0,53.4305,53.495,53.3983,53.4789,28700.0
2013-07-12 14:20:00,66.38,66.51,66.38,66.51,20900.0,53.4789,53.5836,53.4789,53.5836,20900.0
2013-07-12 14:30:00,66.5,66.51,66.43,66.43,26000.0,53.5755,53.5836,53.5191,53.5191,26000.0
2013-07-12 14:40:00,66.44,66.47,66.4,66.46,29700.0,53.5272,53.5514,53.495,53.5433,29700.0
2013-07-12 14:50:00,66.46,66.51,66.45,66.49,51100.0,53.5433,53.5836,53.5352,53.5675,51100.0
2013-07-12 15:00:00,66.49,66.49,66.36,66.47,118700.0,53.5675,53.5675,53.4627,53.5514,118700.0
2013-07-12 15:10:00,66.47,66.61,66.47,66.6,43700.0,53.5514,53.6641,53.5514,53.6561,43700.0
2013-07-12 15:20:00,66.61,66.73,66.6,66.73,56700.0,53.6641,53.7608,53.6561,53.7608,56700.0
2013-07-12 15:30:00,66.73,66.75,66.67,66.74,97200.0,53.7608,53.7769,53.7125,53.7689,97200.0
2013-07-12 15:40:00,66.74,66.86,66.73,66.83,142000.0,53.7689,53.8656,53.7608,53.8414,142000.0
2013-07-12 15:50:00,66.83,66.85,66.74,66.8,277500.0,53.8414,53.8575,53.7689,53.8172,277500.0
2013-07-15 09:30:00,67.68,67.7,67.13,67.24,163000.0,54.5262,54.5423,54.0831,54.1717,163000.0
2013-07-15 09:40:00,67.25,67.44,67.14,67.27,87500.0,54.1798,54.3328,54.0911,54.1959,87500.0
2013-07-15 09:50:00,67.28,67.29,67.11,67.17,64900.0,54.2039,54.212,54.067,54.1153,64900.0
2013-07-15 10:00:00,67.16,67.18,66.96,67.05,47800.0,54.1073,54.1234,53.9461,54.0186,47800.0
2013-07-15 10:10:00,67.05,67.08,66.82,66.94,41700.0,54.0186,54.0428,53.8333,53.93,41700.0
2013-07-15 10:20:00,66.94,67.0,66.6,66.7,48600.0,53.93,53.9784,53.6561,53.7367,48600.0
2013-07-15 10:30:00,66.66,66.7,66.56,66.62,43100.0,53.7044,53.7367,53.6239,53.6722,43100.0
2013-07-15 10:40:00,66.64,66.64,66.31,66.34,55600.0,53.6883,53.6883,53.4225,53.4466,55600.0
2013-07-15 10:50:00,66.32,66.5,66.3,66.45,31600.0,53.4305,53.5755,53.4144,53.5352,31600.0
2013-07-15 11:00:00,66.42,66.43,66.35,66.39,22500.0,53.5111,53.5191,53.4547,53.4869,22500.0
2013-07-15 11:10:00,66.4,66.48,66.25,66.27,146100.0,53.495,53.5594,53.3741,53.3902,146100.0
2013-07-15 11:20:00,66.26,66.3,66.17,66.19,52200.0,53.3822,53.4144,53.3097,53.3258,52200.0
2013-07-15 11:30:00,66.2,66.4,66.19,66.37,32700.0,53.3338,53.495,53.3258,53.4708,32700.0
2013-07-15 11:40:00,66.38,66.42,66.34,66.4,32700.0,53.4789,53.5111,53.4466,53.495,32700.0
2013-07-15 11:50:00,66.41,66.47,66.37,66.47,53400.0,53.503,53.5514,53.4708,53.5514,53400.0
2013-07-15 12:00:00,66.47,66.55,66.46,66.47,29500.0,53.5514,53.6158,53.5433,53.5514,29500.0
2013-07-15 12:10:00,66.46,66.47,66.38,66.44,34700.0,53.5433,53.5514,53.4789,53.5272,34700.0
2013-07-15 12:20:00,66.44,66.48,66.43,66.46,24100.0,53.5272,53.5594,53.5191,53.5433,24100.0
2013-07-15 12:30:00,66.46,66.55,66.45,66.52,31700.0,53.5433,53.6158,53.5352,53.5916,31700.0
2013-07-15 12:40:00,66.51,66.56,66.48,66.56,26900.0,53.5836,53.6239,53.5594,53.6239,26900.0
2013-07-15 12:50:00,66.54,66.59,66.53,66.56,17700.0,53.6078,53.648,53.5997,53.6239,17700.0
2013-07-15 13:00:00,66.56,66.67,66.56,66.67,14100.0,53.6239,53.7125,53.6239,53.7125,14100.0
2013-07-15 13:10:00,66.67,66.78,66.66,66.7,32600.0,53.7125,53.8011,53.7044,53.7367,32600.0
2013-07-15 13:20:00,66.7,66.75,66.67,66.69,24300.0,53.7367,53.7769,53.7125,53.7286,24300.0
2013-07-15 13:30:00,66.67,66.74,66.66,66.73,13300.0,53.7125,53.7689,53.7044,53.7608,13300.0
2013-07-15 13:40:00,66.72,66.86,66.72,66.86,28000.0,53.7528,53.8656,53.7528,53.8656,28000.0
2013-07-15 13:50:00,66.85,66.86,66.75,66.76,27200.0,53.8575,53.8656,53.7769,53.785,27200.0
2013-07-15 14:00:00,66.75,66.79,66.75,66.79,24000.0,53.7769,53.8092,53.7769,53.8092,24000.0
2013-07-15 14:10:00,66.79,66.87,66.79,66.82,41700.0,53.8092,53.8736,53.8092,53.8333,41700.0
2013-07-15 14:20:00,66.8,66.84,66.79,66.83,27500.0,53.8172,53.8494,53.8092,53.8414,27500.0
2013-07-15 14:30:00,66.84,66.85,66.78,66.84,31900.0,53.8494,53.8575,53.8011,53.8494,31900.0
2013-07-15 14:40:00,66.84,66.93,66.84,66.87,31300.0,53.8494,53.922,53.8494,53.8736,31300.0
2013-07-15 14:50:00,66.86,66.97,66.85,66.96,49900.0,53.8656,53.9542,53.8575,53.9461,49900.0
2013-07-15 15:00:00,66.96,66.96,66.85,66.88,39300.0,53.9461,53.9461,53.8575,53.8817,39300.0
2013-07-15 15:10:00,66.88,66.89,66.87,66.89,19700.0,53.8817,53.8897,53.8736,53.8897,19700.0
2013-07-15 15:20:00,66.89,66.89,66.82,66.85,35000.0,53.8897,53.8897,53.8333,53.8575,35000.0
2013-07-15 15:30:00,66.85,66.96,66.83,66.88,64400.0,53.8575,53.9461,53.8414,53.8817,64400.0
2013-07-15 15:40:00,66.89,66.9,66.87,66.87,69500.0,53.8897,53.8978,53.8736,53.8736,69500.0
2013-07-15 15:50:00,66.88,66.89,66.82,66.85,111500.0,53.8817,53.8897,53.8333,53.8575,111500.0
2013-07-16 09:30:00,66.76,66.84,66.25,66.39,124700.0,53.785,53.8494,53.3741,53.4869,124700.0
2013-07-16 09:40:00,66.38,66.88,66.37,66.88,83700.0,53.4789,53.8817,53.4708,53.8817,83700.0
2013-07-16 09:50:00,66.88,67.0,66.79,66.99,36200.0,53.8817,53.9784,53.8092,53.9703,36200.0
2013-07-16 10:00:00,67.0,67.08,66.91,67.02,56800.0,53.9784,54.0428,53.9058,53.9945,56800.0
2013-07-16 10:10:00,67.02,67.02,66.9,66.98,45300.0,53.9945,53.9945,53.8978,53.9622,45300.0
2013-07-16 10:20:00,66.99,67.02,66.65,66.66,28100.0,53.9703,53.9945,53.6964,53.7044,28100.0
2013-07-16 10:30:00,66.65,66.81,66.65,66.8,14400.0,53.6964,53.8253,53.6964,53.8172,14400.0
2013-07-16 10:40:00,66.81,66.83,66.75,66.79,10700.0,53.8253,53.8414,53.7769,53.8092,10700.0
2013-07-16 10:50:00,66.81,66.87,66.69,66.69,15300.0,53.8253,53.8736,53.7286,53.7286,15300.0
2013-07-16 11:00:00,66.68,66.7,66.62,66.65,15300.0,53.7205,53.7367,53.6722,53.6964,15300.0
2013-07-16 11:10:00,66.66,66.69,66.5,66.52,21000.0,53.7044,53.7286,53.5755,53.5916,21000.0
2013-07-16 11:20:00,66.52,66.52,66.33,66.33,14700.0,53.5916,53.5916,53.4386,53.4386,14700.0
2013-07-16 11:30:00,66.32,66.32,66.17,66.18,57000.0,53.4305,53.4305,53.3097,53.3177,57000.0
2013-07-16 11:40:00,66.19,66.19,65.94,65.96,63300.0,53.3258,53.3258,53.1244,53.1405,63300.0
2013-07-16 11:50:00,65.94,66.14,65.94,66.13,89400.0,53.1244,53.2855,53.1244,53.2774,89400.0
2013-07-16 12:00:00,66.13,66.35,66.1,66.33,24700.0,53.2774,53.4547,53.2533,53.4386,24700.0
2013-07-16 12:10:00,66.35,66.38,66.28,66.34,26400.0,53.4547,53.4789,53.3983,53.4466,26400.0
2013-07-16 12:20:00,66.34,66.34,66.28,66.32,29500.0,53.4466,53.4466,53.3983,53.4305,29500.0
2013-07-16 12:30:00,66.33,66.36,66.31,66.32,15700.0,53.4386,53.4627,53.4225,53.4305,15700.0
2013-07-16 12:40:00,66.32,66.32,66.26,66.29,31500.0,53.4305,53.4305,53.3822,53.4063,31500.0
2013-07-16 12:50:00,66.28,66.39,66.28,66.39,26600.0,53.3983,53.4869,53.3983,53.4869,26600.0
2013-07-16 13:00:00,66.38,66.4,66.33,66.38,24900.0,53.4789,53.495,53.4386,53.4789,24900.0
2013-07-16 13:10:00,66.39,66.46,66.38,66.45,29600.0,53.4869,53.5433,53.4789,53.5352,29600.0
2013-07-16 13:20:00,66.45,66.45,66.37,66.37,21100.0,53.5352,53.5352,53.4708,53.4708,21100.0
2013-07-16 13:30:00,66.37,66.5,66.36,66.5,26700.0,53.4708,53.5755,53.4627,53.5755,26700.0
2013-07-16 13:40:00,66.51,66.57,66.5,66.55,42600.0,53.5836,53.6319,53.5755,53.6158,42600.0
2013-07-16 13:50:00,66.54,66.55,66.5,66.52,13000.0,53.6078,53.6158,53.5755,53.5916,13000.0
2013-07-16 14:00:00,66.52,66.56,66.52,66.56,21900.0,53.5916,53.6239,53.5916,53.6239,21900.0
2013-07-16 14:10:00,66.56,66.72,66.55,66.61,35000.0,53.6239,53.7528,53.6158,53.6641,35000.0
2013-07-16 14:20:00,66.61,66.62,66.51,66.53,18300.0,53.6641,53.6722,53.5836,53.5997,18300.0
2013-07-16 14:30:00,66.52,66.53,66.46,66.52,25800.0,53.5916,53.5997,53.5433,53.5916,25800.0
2013-07-16 14:40:00,66.52,66.59,66.47,66.55,20900.0,53.5916,53.648,53.5514,53.6158,20900.0
2013-07-16 14:50:00,66.54,66.59,66.46,66.46,43000.0,53.6078,53.648,53.5433,53.5433,43000.0
2013-07-16 15:00:00,66.46,66.47,66.35,66.38,33600.0,53.5433,53.5514,53.4547,53.4789,33600.0
2013-07-16 15:10:00,66.38,66.42,66.33,66.36,35900.0,53.4789,53.5111,53.4386,53.4627,35900.0
2013-07-16 15:20:00,66.35,66.47,66.35,66.46,46200.0,53.4547,53.5514,53.4547,53.5433,46200.0
2013-07-16 15:30:00,66.47,66.54,66.43,66.51,115300.0,53.5514,53.6078,53.5191,53.5836,115300.0
2013-07-16 15:40:00,66.51,66.59,66.46,66.51,61400.0,53.5836,53.648,53.5433,53.5836,61400.0
2013-07-16 15:50:00,66.51,66.68,66.5,66.67,259500.0,53.5836,53.7205,53.5755,53.7125,259500.0
2013-07-17 09:30:00,66.77,66.77,66.02,66.02,150000.0,53.7931,53.7931,53.1888,53.1888,150000.0
2013-07-17 09:40:00,66.04,66.16,65.97,66.04,149800.0,53.2049,53.3016,53.1485,53.2049,149800.0
2013-07-17 09:50:00,66.05,66.38,65.97,66.35,73700.0,53.213,53.4789,53.1485,53.4547,73700.0
2013-07-17 10:00:00,66.36,66.56,66.34,66.52,65000.0,53.4627,53.6239,53.4466,53.5916,65000.0
2013-07-17 10:10:00,66.51,66.69,66.47,66.48,118200.0,53.5836,53.7286,53.5514,53.5594,118200.0
2013-07-17 10:20:00,66.48,66.59,66.37,66.4,65400.0,53.5594,53.648,53.4708,53.495,65400.0
2013-07-17 10:30:00,66.41,66.56,66.05,66.11,283200.0,53.503,53.6239,53.213,53.2613,283200.0
2013-07-17 10:40:00,66.15,66.31,65.99,66.28,154000.0,53.2936,53.4225,53.1646,53.3983,154000.0
2013-07-17 10:50:00,66.28,66.47,66.24,66.47,26000.0,53.3983,53.5514,53.3661,53.5514,26000.0
2013-07-17 11:00:00,66.47,66.55,66.43,66.55,51400.0,53.5514,53.6158,53.5191,53.6158,51400.0
2013-07-17 11:10:00,66.55,66.56,66.43,66.52,47200.0,53.6158,53.6239,53.5191,53.5916,47200.0
2013-07-17 11:20:00,66.53,66.65,66.53,66.6,45700.0,53.5997,53.6964,53.5997,53.6561,45700.0
2013-07-17 11:30:00,66.6,66.65,66.53,66.53,34500.0,53.6561,53.6964,53.5997,53.5997,34500.0
2013-07-17 11:40:00,66.52,66.54,66.49,66.52,30800.0,53.5916,53.6078,53.5675,53.5916,30800.0
2013-07-17 11:50:00,66.51,66.55,66.47,66.53,67900.0,53.5836,53.6158,53.5514,53.5997,67900.0
2013-07-17 12:00:00,66.51,66.65,66.5,66.64,30800.0,53.5836,53.6964,53.5755,53.6883,30800.0
2013-07-17 12:10:00,66.65,66.88,66.64,66.66,114900.0,53.6964,53.8817,53.6883,53.7044,114900.0
2013-07-17 12:20:00,66.64,66.65,66.56,66.64,43300.0,53.6883,53.6964,53.6239,53.6883,43300.0
2013-07-17 12:30:00,66.64,66.69,66.62,66.69,59000.0,53.6883,53.7286,53.6722,53.7286,59000.0
2013-07-17 12:40:00,66.68,66.7,66.66,66.69,28900.0,53.7205,53.7367,53.7044,53.7286,28900.0
2013-07-17 12:50:00,66.7,66.74,66.7,66.74,30200.0,53.7367,53.7689,53.7367,53.7689,30200.0
2013-07-17 13:00:00,66.74,66.94,66.73,66.86,55000.0,53.7689,53.93,53.7608,53.8656,55000.0
2013-07-17 13:10:00,66.88,66.94,66.86,66.92,48600.0,53.8817,53.93,53.8656,53.9139,48600.0
2013-07-17 13:20:00,66.92,66.95,66.73,66.78,42700.0,53.9139,53.9381,53.7608,53.8011,42700.0
2013-07-17 13:30:00,66.78,66.89,66.75,66.89,35000.0,53.8011,53.8897,53.7769,53.8897,35000.0
2013-07-17 13:40:00,66.88,66.92,66.84,66.92,32700.0,53.8817,53.9139,53.8494,53.9139,32700.0
2013-07-17 13:50:00,66.92,67.0,66.89,67.0,26700.0,53.9139,53.9784,53.8897,53.9784,26700.0
2013-07-17 14:00:00,67.0,67.06,66.95,67.05,36100.0,53.9784,54.0267,53.9381,54.0186,36100.0
2013-07-17 14:10:00,67.04,67.06,66.96,67.01,44800.0,54.0106,54.0267,53.9461,53.9864,44800.0
2013-07-17 14:20:00,67.0,67.02,66.97,67.01,39100.0,53.9784,53.9945,53.9542,53.9864,39100.0
2013-07-17 14:30:00,67.01,67.01,66.93,66.93,54800.0,53.9864,53.9864,53.922,53.922,54800.0
2013-07-17 14:40:00,66.95,66.96,66.78,66.79,61500.0,53.9381,53.9461,53.8011,53.8092,61500.0
2013-07-17 14:50:00,66.8,66.94,66.76,66.94,69100.0,53.8172,53.93,53.785,53.93,69100.0
2013-07-17 15:00:00,66.93,67.01,66.93,66.97,70900.0,53.922,53.9864,53.922,53.9542,70900.0
2013-07-17 15:10:00,66.97,66.97,66.81,66.83,75300.0,53.9542,53.9542,53.8253,53.8414,75300.0
2013-07-17 15:20:00,66.83,66.86,66.79,66.84,70700.0,53.8414,53.8656,53.8092,53.8494,70700.0
2013-07-17 15:30:00,66.84,66.84,66.67,66.67,73000.0,53.8494,53.8494,53.7125,53.7125,73000.0
2013-07-17 15:40:00,66.67,66.87,66.67,66.82,96600.0,53.7125,53.8736,53.7125,53.8333,96600.0
2013-07-17 15:50:00,66.82,66.91,66.77,66.89,180200.0,53.8333,53.9058,53.7931,53.8897,180200.0
2013-07-18 09:30:00,66.9,66.94,66.73,66.8,69800.0,53.8978,53.93,53.7608,53.8172,69800.0
2013-07-18 09:40:00,66.8,66.82,66.67,66.71,82100.0,53.8172,53.8333,53.7125,53.7447,82100.0
2013-07-18 09:50:00,66.71,66.71,66.42,66.5,106700.0,53.7447,53.7447,53.5111,53.5755,106700.0
2013-07-18 10:00:00,66.5,67.0,66.49,66.95,101900.0,53.5755,53.9784,53.5675,53.9381,101900.0
2013-07-18 10:10:00,66.96,67.1,66.9,66.99,222600.0,53.9461,54.0589,53.8978,53.9703,222600.0
2013-07-18 10:20:00,66.99,67.36,66.99,67.23,75200.0,53.9703,54.2684,53.9703,54.1637,75200.0
2013-07-18 10:30:00,67.25,67.42,67.23,67.32,122900.0,54.1798,54.3167,54.1637,54.2362,122900.0
2013-07-18 10:40:00,67.32,67.37,67.2,67.34,45100.0,54.2362,54.2764,54.1395,54.2523,45100.0
2013-07-18 10:50:00,67.36,67.52,67.35,67.46,53900.0,54.2684,54.3973,54.2603,54.3489,53900.0
2013-07-18 11:00:00,67.46,67.48,67.31,67.35,165000.0,54.3489,54.3651,54.2281,54.2603,165000.0
2013-07-18 11:10:00,67.35,67.35,67.23,67.25,62800.0,54.2603,54.2603,54.1637,54.1798,62800.0
2013-07-18 11:20:00,67.26,67.29,67.17,67.24,43000.0,54.1878,54.212,54.1153,54.1717,43000.0
2013-07-18 11:30:00,67.24,67.4,67.2,67.39,109700.0,54.1717,54.3006,54.1395,54.2926,109700.0
2013-07-18 11:40:00,67.39,67.46,67.23,67.23,64900.0,54.2926,54.3489,54.1637,54.1637,64900.0
2013-07-18 11:50:00,67.23,67.31,67.13,67.13,49900.0,54.1637,54.2281,54.0831,54.0831,49900.0
2013-07-18 12:00:00,67.14,67.26,67.07,67.23,54200.0,54.0911,54.1878,54.0347,54.1637,54200.0
2013-07-18 12:10:00,67.21,67.23,67.14,67.16,42000.0,54.1475,54.1637,54.0911,54.1073,42000.0
2013-07-18 12:20:00,67.15,67.22,67.12,67.12,32500.0,54.0992,54.1556,54.075,54.075,32500.0
2013-07-18 12:30:00,67.12,67.32,67.12,67.23,38300.0,54.075,54.2362,54.075,54.1637,38300.0
2013-07-18 12:40:00,67.22,67.29,67.21,67.28,82200.0,54.1556,54.212,54.1475,54.2039,82200.0
2013-07-18 12:50:00,67.27,67.27,67.14,67.25,32200.0,54.1959,54.1959,54.0911,54.1798,32200.0
2013-07-18 13:00:00,67.24,67.26,67.15,67.2,51300.0,54.1717,54.1878,54.0992,54.1395,51300.0
2013-07-18 13:10:00,67.2,67.22,67.11,67.16,49400.0,54.1395,54.1556,54.067,54.1073,49400.0
2013-07-18 13:20:00,67.16,67.27,67.16,67.23,46600.0,54.1073,54.1959,54.1073,54.1637,46600.0
2013-07-18 13:30:00,67.26,67.29,67.23,67.24,131700.0,54.1878,54.212,54.1637,54.1717,131700.0
2013-07-18 13:40:00,67.25,67.33,67.25,67.27,75200.0,54.1798,54.2442,54.1798,54.1959,75200.0
2013-07-18 13:50:00,67.27,67.3,67.21,67.25,101200.0,54.1959,54.22,54.1475,54.1798,101200.0
2013-07-18 14:00:00,67.25,67.28,67.13,67.16,46500.0,54.1798,54.2039,54.0831,54.1073,46500.0
2013-07-18 14:10:00,67.16,67.16,67.04,67.05,66000.0,54.1073,54.1073,54.0106,54.0186,66000.0
2013-07-18 14:20:00,67.04,67.1,67.01,67.05,54600.0,54.0106,54.0589,53.9864,54.0186,54600.0
2013-07-18 14:30:00,67.06,67.12,67.06,67.08,60800.0,54.0267,54.075,54.0267,54.0428,60800.0
2013-07-18 14:40:00,67.07,67.14,67.05,67.05,63700.0,54.0347,54.0911,54.0186,54.0186,63700.0
2013-07-18 14:50:00,67.06,67.1,67.02,67.09,46500.0,54.0267,54.0589,53.9945,54.0509,46500.0
2013-07-18 15:00:00,67.09,67.09,66.96,66.98,65300.0,54.0509,54.0509,53.9461,53.9622,65300.0
2013-07-18 15:10:00,66.98,66.98,66.74,66.84,108800.0,53.9622,53.9622,53.7689,53.8494,108800.0
2013-07-18 15:20:00,66.84,67.06,66.82,67.06,102900.0,53.8494,54.0267,53.8333,54.0267,102900.0
2013-07-18 15:30:00,67.06,67.08,67.04,67.07,91600.0,54.0267,54.0428,54.0106,54.0347,91600.0
2013-07-18 15:40:00,67.06,67.07,66.89,66.95,192200.0,54.0267,54.0347,53.8897,53.9381,192200.0
2013-07-18 15:50:00,66.96,67.08,66.92,67.07,421800.0,53.9461,54.0428,53.9139,54.0347,421800.0
2013-07-19 09:30:00,69.06,69.23,68.22,69.17,745100.0,55.638,55.7749,54.9612,55.7266,745100.0
2013-07-19 09:40:00,69.15,69.18,68.64,68.71,243500.0,55.7105,55.7347,55.2996,55.356,243500.0
2013-07-19 09:50:00,68.72,69.49,68.66,69.22,361800.0,55.3641,55.9844,55.3157,55.7669,361800.0
2013-07-19 10:00:00,69.21,69.45,69.16,69.43,164700.0,55.7588,55.9522,55.7185,55.9361,164700.0
2013-07-19 10:10:00,69.41,69.92,69.35,69.39,293400.0,55.92,56.3308,55.8716,55.9038,293400.0
2013-07-19 10:20:00,69.4,69.65,69.39,69.63,133700.0,55.9119,56.1133,55.9038,56.0972,133700.0
2013-07-19 10:30:00,69.64,70.0,69.61,69.95,190800.0,56.1053,56.3953,56.0811,56.355,190800.0
2013-07-19 10:40:00,69.95,69.95,69.62,69.76,128100.0,56.355,56.355,56.0891,56.2019,128100.0
2013-07-19 10:50:00,69.75,69.76,69.55,69.63,77600.0,56.1939,56.2019,56.0328,56.0972,77600.0
2013-07-19 11:00:00,69.63,69.78,69.56,69.64,73800.0,56.0972,56.2181,56.0408,56.1053,73800.0
2013-07-19 11:10:00,69.66,69.8,69.64,69.71,84500.0,56.1214,56.2342,56.1053,56.1617,84500.0
2013-07-19 11:20:00,69.71,69.82,69.61,69.65,54400.0,56.1617,56.2503,56.0811,56.1133,54400.0
2013-07-19 11:30:00,69.65,69.66,69.51,69.53,48400.0,56.1133,56.1214,56.0005,56.0166,48400.0
2013-07-19 11:40:00,69.53,69.53,69.26,69.31,101600.0,56.0166,56.0166,55.7991,55.8394,101600.0
2013-07-19 11:50:00,69.31,69.38,69.16,69.37,113800.0,55.8394,55.8958,55.7185,55.8877,113800.0
2013-07-19 12:00:00,69.36,69.39,69.23,69.35,49200.0,55.8797,55.9038,55.7749,55.8716,49200.0
2013-07-19 12:10:00,69.34,69.34,69.21,69.25,57700.0,55.8636,55.8636,55.7588,55.7911,57700.0
2013-07-19 12:20:00,69.25,69.4,69.24,69.31,83100.0,55.7911,55.9119,55.783,55.8394,83100.0
2013-07-19 12:30:00,69.32,69.44,69.29,69.44,35100.0,55.8475,55.9441,55.8233,55.9441,35100.0
2013-07-19 12:40:00,69.44,69.46,69.32,69.35,40300.0,55.9441,55.9602,55.8475,55.8716,40300.0
2013-07-19 12:50:00,69.34,69.37,69.17,69.18,44200.0,55.8636,55.8877,55.7266,55.7347,44200.0
2013-07-19 13:00:00,69.19,69.21,69.0,69.15,82700.0,55.7427,55.7588,55.5896,55.7105,82700.0
2013-07-19 13:10:00,69.15,69.23,69.12,69.22,53200.0,55.7105,55.7749,55.6863,55.7669,53200.0
2013-07-19 13:20:00,69.21,69.24,69.19,69.22,78200.0,55.7588,55.783,55.7427,55.7669,78200.0
2013-07-19 13:30:00,69.21,69.22,69.14,69.16,66200.0,55.7588,55.7669,55.7024,55.7185,66200.0
2013-07-19 13:40:00,69.16,69.29,69.01,69.02,61600.0,55.7185,55.8233,55.5977,55.6058,61600.0
2013-07-19 13:50:00,69.01,69.05,68.88,68.89,46900.0,55.5977,55.6299,55.493,55.501,46900.0
2013-07-19 14:00:00,68.89,68.99,68.84,68.86,62200.0,55.501,55.5816,55.4607,55.4769,62200.0
2013-07-19 14:10:00,68.86,68.91,68.82,68.89,39700.0,55.4769,55.5171,55.4446,55.501,39700.0
2013-07-19 14:20:00,68.9,68.9,68.78,68.83,71500.0,55.5091,55.5091,55.4124,55.4527,71500.0
2013-07-19 14:30:00,68.82,68.95,68.78,68.94,87300.0,55.4446,55.5494,55.4124,55.5413,87300.0
2013-07-19 14:40:00,68.95,69.11,68.95,69.1,38800.0,55.5494,55.6783,55.5494,55.6702,38800.0
2013-07-19 14:50:00,69.1,69.1,68.95,69.02,68600.0,55.6702,55.6702,55.5494,55.6058,68600.0
2013-07-19 15:00:00,69.02,69.12,69.01,69.08,79300.0,55.6058,55.6863,55.5977,55.6541,79300.0
2013-07-19 15:10:00,69.08,69.11,69.01,69.04,79300.0,55.6541,55.6783,55.5977,55.6219,79300.0
2013-07-19 15:20:00,69.02,69.08,68.93,69.08,80200.0,55.6058,55.6541,55.5333,55.6541,80200.0
2013-07-19 15:30:00,69.07,69.09,68.96,68.96,111200.0,55.646,55.6622,55.5574,55.5574,111200.0
2013-07-19 15:40:00,68.96,69.08,68.95,69.08,191800.0,55.5574,55.6541,55.5494,55.6541,191800.0
2013-07-19 15:50:00,69.08,69.14,69.02,69.11,267300.0,55.6541,55.7024,55.6058,55.6783,267300.0
2013-07-22 09:30:00,69.27,69.4,69.15,69.29,135400.0,55.8072,55.9119,55.7105,55.8233,135400.0
2013-07-22 09:40:00,69.26,69.3,69.06,69.27,113200.0,55.7991,55.8313,55.638,55.8072,113200.0
2013-07-22 09:50:00,69.28,69.28,69.17,69.23,118600.0,55.8152,55.8152,55.7266,55.7749,118600.0
2013-07-22 10:00:00,69.23,69.25,69.03,69.12,129800.0,55.7749,55.7911,55.6138,55.6863,129800.0
2013-07-22 10:10:00,69.12,69.23,69.05,69.18,122400.0,55.6863,55.7749,55.6299,55.7347,122400.0
2013-07-22 10:20:00,69.19,69.19,68.98,69.01,82800.0,55.7427,55.7427,55.5735,55.5977,82800.0
2013-07-22 10:30:00,69.01,69.19,69.01,69.17,66700.0,55.5977,55.7427,55.5977,55.7266,66700.0
2013-07-22 10:40:00,69.19,69.24,69.12,69.18,81800.0,55.7427,55.783,55.6863,55.7347,81800.0
2013-07-22 10:50:00,69.19,69.2,69.11,69.19,52800.0,55.7427,55.7508,55.6783,55.7427,52800.0
2013-07-22 11:00:00,69.19,69.24,69.15,69.21,57000.0,55.7427,55.783,55.7105,55.7588,57000.0
2013-07-22 11:10:00,69.21,69.25,69.12,69.23,91300.0,55.7588,55.7911,55.6863,55.7749,91300.0
2013-07-22 11:20:00,69.25,69.26,69.19,69.24,68300.0,55.7911,55.7991,55.7427,55.783,68300.0
2013-07-22 11:30:00,69.24,69.26,69.21,69.25,44400.0,55.783,55.7991,55.7588,55.7911,44400.0
2013-07-22 11:40:00,69.25,69.26,69.22,69.24,32000.0,55.7911,55.7991,55.7669,55.783,32000.0
2013-07-22 11:50:00,69.25,69.25,69.19,69.2,48300.0,55.7911,55.7911,55.7427,55.7508,48300.0
2013-07-22 12:00:00,69.2,69.28,69.2,69.26,34400.0,55.7508,55.8152,55.7508,55.7991,34400.0
2013-07-22 12:10:00,69.27,69.27,69.13,69.13,38000.0,55.8072,55.8072,55.6944,55.6944,38000.0
2013-07-22 12:20:00,69.13,69.15,69.01,69.06,49400.0,55.6944,55.7105,55.5977,55.638,49400.0
2013-07-22 12:30:00,69.07,69.13,69.02,69.06,68400.0,55.646,55.6944,55.6058,55.638,68400.0
2013-07-22 12:40:00,69.06,69.11,69.02,69.02,47900.0,55.638,55.6783,55.6058,55.6058,47900.0
2013-07-22 12:50:00,69.02,69.03,68.93,68.96,77500.0,55.6058,55.6138,55.5333,55.5574,77500.0
2013-07-22 13:00:00,68.97,68.98,68.92,68.93,29000.0,55.5655,55.5735,55.5252,55.5333,29000.0
2013-07-22 13:10:00,68.93,68.95,68.87,68.91,51400.0,55.5333,55.5494,55.4849,55.5171,51400.0
2013-07-22 13:20:00,68.91,68.91,68.84,68.85,47200.0,55.5171,55.5171,55.4607,55.4688,47200.0
2013-07-22 13:30:00,68.86,68.91,68.83,68.83,51500.0,55.4769,55.5171,55.4527,55.4527,51500.0
2013-07-22 13:40:00,68.84,68.86,68.81,68.81,34900.0,55.4607,55.4769,55.4366,55.4366,34900.0
2013-07-22 13:50:00,68.81,68.91,68.8,68.91,68300.0,55.4366,55.5171,55.4285,55.5171,68300.0
2013-07-22 14:00:00,68.91,69.0,68.87,68.99,117400.0,55.5171,55.5896,55.4849,55.5816,117400.0
2013-07-22 14:10:00,69.0,69.16,68.98,69.13,62500.0,55.5896,55.7185,55.5735,55.6944,62500.0
2013-07-22 14:20:00,69.14,69.15,69.01,69.05,79000.0,55.7024,55.7105,55.5977,55.6299,79000.0
2013-07-22 14:30:00,69.05,69.1,69.0,69.02,40800.0,55.6299,55.6702,55.5896,55.6058,40800.0
2013-07-22 14:40:00,69.02,69.05,69.0,69.03,80400.0,55.6058,55.6299,55.5896,55.6138,80400.0
2013-07-22 14:50:00,69.03,69.11,68.97,69.11,35000.0,55.6138,55.6783,55.5655,55.6783,35000.0
2013-07-22 15:00:00,69.1,69.12,69.07,69.1,58800.0,55.6702,55.6863,55.646,55.6702,58800.0
2013-07-22 15:10:00,69.09,69.11,69.05,69.05,41200.0,55.6622,55.6783,55.6299,55.6299,41200.0
2013-07-22 15:20:00,69.05,69.12,69.04,69.1,69500.0,55.6299,55.6863,55.6219,55.6702,69500.0
2013-07-22 15:30:00,69.1,69.12,69.09,69.12,106400.0,55.6702,55.6863,55.6622,55.6863,106400.0
2013-07-22 15:40:00,69.11,69.12,69.0,69.0,99100.0,55.6783,55.6863,55.5896,55.5896,99100.0
2013-07-22 15:50:00,69.01,69.19,68.99,69.18,338800.0,55.5977,55.7427,55.5816,55.7347,338800.0
2013-07-23 09:30:00,69.24,69.25,68.81,68.89,103000.0,55.783,55.7911,55.4366,55.501,103000.0
2013-07-23 09:40:00,68.92,69.23,68.92,69.19,69400.0,55.5252,55.7749,55.5252,55.7427,69400.0
2013-07-23 09:50:00,69.2,69.35,69.1,69.35,51600.0,55.7508,55.8716,55.6702,55.8716,51600.0
2013-07-23 10:00:00,69.35,69.38,69.22,69.29,49500.0,55.8716,55.8958,55.7669,55.8233,49500.0
2013-07-23 10:10:00,69.29,69.29,69.04,69.14,64900.0,55.8233,55.8233,55.6219,55.7024,64900.0
2013-07-23 10:20:00,69.12,69.12,68.96,69.03,80800.0,55.6863,55.6863,55.5574,55.6138,80800.0
2013-07-23 10:30:00,69.04,69.09,68.97,68.97,42400.0,55.6219,55.6622,55.5655,55.5655,42400.0
2013-07-23 10:40:00,68.97,69.02,68.79,68.84,94900.0,55.5655,55.6058,55.4205,55.4607,94900.0
2013-07-23 10:50:00,68.83,69.0,68.74,68.97,83400.0,55.4527,55.5896,55.3802,55.5655,83400.0
2013-07-23 11:00:00,68.96,69.03,68.93,68.97,38800.0,55.5574,55.6138,55.5333,55.5655,38800.0
2013-07-23 11:10:00,68.97,69.13,68.95,69.03,27200.0,55.5655,55.6944,55.5494,55.6138,27200.0
2013-07-23 11:20:00,69.02,69.03,68.98,69.01,36000.0,55.6058,55.6138,55.5735,55.5977,36000.0
2013-07-23 11:30:00,69.01,69.04,68.99,68.99,20200.0,55.5977,55.6219,55.5816,55.5816,20200.0
2013-07-23 11:40:00,69.01,69.11,69.0,69.11,29900.0,55.5977,55.6783,55.5896,55.6783,29900.0
2013-07-23 11:50:00,69.12,69.12,68.98,68.99,28900.0,55.6863,55.6863,55.5735,55.5816,28900.0
2013-07-23 12:00:00,68.99,69.04,68.98,69.02,24800.0,55.5816,55.6219,55.5735,55.6058,24800.0
2013-07-23 12:10:00,69.0,69.02,68.95,68.99,25900.0,55.5896,55.6058,55.5494,55.5816,25900.0
2013-07-23 12:20:00,68.99,68.99,68.85,68.89,37800.0,55.5816,55.5816,55.4688,55.501,37800.0
2013-07-23 12:30:00,68.89,69.03,68.89,69.02,27800.0,55.501,55.6138,55.501,55.6058,27800.0
2013-07-23 12:40:00,69.02,69.05,69.01,69.05,18800.0,55.6058,55.6299,55.5977,55.6299,18800.0
2013-07-23 12:50:00,69.04,69.12,69.01,69.02,29500.0,55.6219,55.6863,55.5977,55.6058,29500.0
2013-07-23 13:00:00,69.03,69.11,69.0,69.08,26300.0,55.6138,55.6783,55.5896,55.6541,26300.0
2013-07-23 13:10:00,69.07,69.1,69.02,69.03,34300.0,55.646,55.6702,55.6058,55.6138,34300.0
2013-07-23 13:20:00,69.04,69.12,69.03,69.09,37600.0,55.6219,55.6863,55.6138,55.6622,37600.0
2013-07-23 13:30:00,69.08,69.14,69.07,69.1,114700.0,55.6541,55.7024,55.646,55.6702,114700.0
2013-07-23 13:40:00,69.11,69.13,69.06,69.09,112000.0,55.6783,55.6944,55.638,55.6622,112000.0
2013-07-23 13:50:00,69.1,69.16,69.08,69.13,29800.0,55.6702,55.7185,55.6541,55.6944,29800.0
2013-07-23 14:00:00,69.13,69.14,69.1,69.12,32000.0,55.6944,55.7024,55.6702,55.6863,32000.0
2013-07-23 14:10:00,69.11,69.13,69.05,69.12,32200.0,55.6783,55.6944,55.6299,55.6863,32200.0
2013-07-23 14:20:00,69.11,69.12,69.03,69.06,36500.0,55.6783,55.6863,55.6138,55.638,36500.0
2013-07-23 14:30:00,69.06,69.13,69.04,69.12,58200.0,55.638,55.6944,55.6219,55.6863,58200.0
2013-07-23 14:40:00,69.12,69.15,69.07,69.08,57000.0,55.6863,55.7105,55.646,55.6541,57000.0
2013-07-23 14:50:00,69.07,69.12,69.06,69.12,48300.0,55.646,55.6863,55.638,55.6863,48300.0
2013-07-23 15:00:00,69.13,69.16,69.12,69.15,65800.0,55.6944,55.7185,55.6863,55.7105,65800.0
2013-07-23 15:10:00,69.15,69.21,69.13,69.21,63900.0,55.7105,55.7588,55.6944,55.7588,63900.0
2013-07-23 15:20:00,69.2,69.22,69.18,69.2,76000.0,55.7508,55.7669,55.7347,55.7508,76000.0
2013-07-23 15:30:00,69.2,69.21,69.13,69.18,88300.0,55.7508,55.7588,55.6944,55.7347,88300.0
2013-07-23 15:40:00,69.18,69.19,68.98,69.0,101400.0,55.7347,55.7427,55.5735,55.5896,101400.0
2013-07-23 15:50:00,68.99,69.06,68.97,69.02,266700.0,55.5816,55.638,55.5655,55.6058,266700.0
2013-07-24 09:30:00,69.14,69.3,68.99,69.22,221900.0,55.7024,55.8313,55.5816,55.7669,221900.0
2013-07-24 09:40:00,69.22,69.4,69.19,69.32,101100.0,55.7669,55.9119,55.7427,55.8475,101100.0
2013-07-24 09:50:00,69.33,69.42,69.16,69.37,75400.0,55.8555,55.928,55.7185,55.8877,75400.0
2013-07-24 10:00:00,69.3,69.49,69.26,69.3,48700.0,55.8313,55.9844,55.7991,55.8313,48700.0
2013-07-24 10:10:00,69.29,69.37,69.1,69.35,44600.0,55.8233,55.8877,55.6702,55.8716,44600.0
2013-07-24 10:20:00,69.35,69.38,69.18,69.29,33200.0,55.8716,55.8958,55.7347,55.8233,33200.0
2013-07-24 10:30:00,69.29,69.38,69.23,69.36,52900.0,55.8233,55.8958,55.7749,55.8797,52900.0
2013-07-24 10:40:00,69.36,69.48,69.28,69.41,66700.0,55.8797,55.9764,55.8152,55.92,66700.0
2013-07-24 10:50:00,69.41,69.44,69.25,69.25,19800.0,55.92,55.9441,55.7911,55.7911,19800.0
2013-07-24 11:00:00,69.25,69.28,69.0,69.03,43700.0,55.7911,55.8152,55.5896,55.6138,43700.0
2013-07-24 11:10:00,69.02,69.1,68.95,69.05,47100.0,55.6058,55.6702,55.5494,55.6299,47100.0
2013-07-24 11:20:00,69.05,69.05,68.92,68.94,34600.0,55.6299,55.6299,55.5252,55.5413,34600.0
2013-07-24 11:30:00,68.96,69.01,68.89,68.96,45600.0,55.5574,55.5977,55.501,55.5574,45600.0
2013-07-24 11:40:00,68.96,69.04,68.92,69.02,57100.0,55.5574,55.6219,55.5252,55.6058,57100.0
2013-07-24 11:50:00,69.04,69.07,68.95,68.95,26200.0,55.6219,55.646,55.5494,55.5494,26200.0
2013-07-24 12:00:00,68.95,68.96,68.88,68.88,21300.0,55.5494,55.5574,55.493,55.493,21300.0
2013-07-24 12:10:00,68.87,68.89,68.78,68.86,47600.0,55.4849,55.501,55.4124,55.4769,47600.0
2013-07-24 12:20:00,68.86,68.91,68.77,68.8,25100.0,55.4769,55.5171,55.4043,55.4285,25100.0
2013-07-24 12:30:00,68.8,69.01,68.79,68.96,24500.0,55.4285,55.5977,55.4205,55.5574,24500.0
2013-07-24 12:40:00,68.97,68.99,68.86,68.86,39300.0,55.5655,55.5816,55.4769,55.4769,39300.0
2013-07-24 12:50:00,68.86,68.93,68.86,68.91,27900.0,55.4769,55.5333,55.4769,55.5171,27900.0
2013-07-24 13:00:00,68.91,69.01,68.86,68.93,20300.0,55.5171,55.5977,55.4769,55.5333,20300.0
2013-07-24 13:10:00,68.94,69.0,68.93,68.99,27000.0,55.5413,55.5896,55.5333,55.5816,27000.0
2013-07-24 13:20:00,68.98,69.04,68.9,68.94,34000.0,55.5735,55.6219,55.5091,55.5413,34000.0
2013-07-24 13:30:00,68.94,68.96,68.85,68.92,45200.0,55.5413,55.5574,55.4688,55.5252,45200.0
2013-07-24 13:40:00,68.92,68.96,68.84,68.92,20400.0,55.5252,55.5574,55.4607,55.5252,20400.0
2013-07-24 13:50:00,68.92,68.96,68.81,68.89,44300.0,55.5252,55.5574,55.4366,55.501,44300.0
2013-07-24 14:00:00,68.89,68.98,68.88,68.97,22200.0,55.501,55.5735,55.493,55.5655,22200.0
2013-07-24 14:10:00,68.97,69.06,68.93,68.95,26100.0,55.5655,55.638,55.5333,55.5494,26100.0
2013-07-24 14:20:00,68.94,68.94,68.87,68.9,54300.0,55.5413,55.5413,55.4849,55.5091,54300.0
2013-07-24 14:30:00,68.9,68.91,68.77,68.8,25400.0,55.5091,55.5171,55.4043,55.4285,25400.0
2013-07-24 14:40:00,68.78,68.83,68.78,68.83,26100.0,55.4124,55.4527,55.4124,55.4527,26100.0
2013-07-24 14:50:00,68.84,68.93,68.83,68.84,54800.0,55.4607,55.5333,55.4527,55.4607,54800.0
2013-07-24 15:00:00,68.84,68.88,68.75,68.77,39700.0,55.4607,55.493,55.3882,55.4043,39700.0
2013-07-24 15:10:00,68.77,68.85,68.74,68.74,44500.0,55.4043,55.4688,55.3802,55.3802,44500.0
2013-07-24 15:20:00,68.74,68.84,68.74,68.81,51700.0,55.3802,55.4607,55.3802,55.4366,51700.0
2013-07-24 15:30:00,68.82,68.82,68.71,68.73,50900.0,55.4446,55.4446,55.356,55.3721,50900.0
2013-07-24 15:40:00,68.72,68.81,68.72,68.73,103200.0,55.3641,55.4366,55.3641,55.3721,103200.0
2013-07-24 15:50:00,68.73,68.74,68.67,68.72,245000.0,55.3721,55.3802,55.3238,55.3641,245000.0
2013-07-25 09:30:00,68.06,68.14,67.25,67.89,278700.0,54.8323,54.8968,54.1798,54.6954,278700.0
2013-07-25 09:40:00,67.91,68.4,67.82,68.25,279200.0,54.7115,55.1063,54.639,54.9854,279200.0
2013-07-25 09:50:00,68.27,68.32,68.04,68.24,117700.0,55.0015,55.0418,54.8162,54.9774,117700.0
2013-07-25 10:00:00,68.24,68.48,68.24,68.32,49400.0,54.9774,55.1707,54.9774,55.0418,49400.0
2013-07-25 10:10:00,68.31,68.35,68.14,68.14,160700.0,55.0337,55.066,54.8968,54.8968,160700.0
2013-07-25 10:20:00,68.16,68.29,68.09,68.26,59100.0,54.9129,55.0176,54.8565,54.9935,59100.0
2013-07-25 10:30:00,68.27,68.33,68.06,68.09,65100.0,55.0015,55.0499,54.8323,54.8565,65100.0
2013-07-25 10:40:00,68.09,68.18,67.99,68.15,90300.0,54.8565,54.929,54.7759,54.9048,90300.0
2013-07-25 10:50:00,68.15,68.15,68.1,68.1,51200.0,54.9048,54.9048,54.8646,54.8646,51200.0
2013-07-25 11:00:00,68.11,68.11,67.99,68.02,110200.0,54.8726,54.8726,54.7759,54.8001,110200.0
2013-07-25 11:10:00,68.02,68.06,67.98,68.0,58500.0,54.8001,54.8323,54.7679,54.784,58500.0
2013-07-25 11:20:00,68.0,68.02,67.93,68.01,81500.0,54.784,54.8001,54.7276,54.7921,81500.0
2013-07-25 11:30:00,68.01,68.14,68.0,68.03,40500.0,54.7921,54.8968,54.784,54.8082,40500.0
2013-07-25 11:40:00,68.03,68.25,68.03,68.22,35600.0,54.8082,54.9854,54.8082,54.9612,35600.0
2013-07-25 11:50:00,68.21,68.27,68.08,68.08,53400.0,54.9532,55.0015,54.8485,54.8485,53400.0
2013-07-25 12:00:00,68.08,68.11,67.96,67.98,105200.0,54.8485,54.8726,54.7518,54.7679,105200.0
2013-07-25 12:10:00,67.98,68.01,67.91,67.99,38200.0,54.7679,54.7921,54.7115,54.7759,38200.0
2013-07-25 12:20:00,67.99,68.07,67.94,68.03,44300.0,54.7759,54.8404,54.7357,54.8082,44300.0
2013-07-25 12:30:00,68.04,68.19,68.0,68.18,43800.0,54.8162,54.9371,54.784,54.929,43800.0
2013-07-25 12:40:00,68.18,68.27,68.14,68.25,44700.0,54.929,55.0015,54.8968,54.9854,44700.0
2013-07-25 12:50:00,68.24,68.26,68.18,68.23,22400.0,54.9774,54.9935,54.929,54.9693,22400.0
2013-07-25 13:00:00,68.23,68.31,68.23,68.29,17400.0,54.9693,55.0337,54.9693,55.0176,17400.0
2013-07-25 13:10:00,68.3,68.31,68.2,68.22,32000.0,55.0257,55.0337,54.9451,54.9612,32000.0
2013-07-25 13:20:00,68.21,68.3,68.21,68.27,23600.0,54.9532,55.0257,54.9532,55.0015,23600.0
2013-07-25 13:30:00,68.27,68.34,68.27,68.33,22100.0,55.0015,55.0579,55.0015,55.0499,22100.0
2013-07-25 13:40:00,68.33,68.34,68.26,68.29,26600.0,55.0499,55.0579,54.9935,55.0176,26600.0
2013-07-25 13:50:00,68.29,68.3,68.23,68.28,20700.0,55.0176,55.0257,54.9693,55.0096,20700.0
2013-07-25 14:00:00,68.28,68.42,68.27,68.39,26500.0,55.0096,55.1224,55.0015,55.0982,26500.0
2013-07-25 14:10:00,68.39,68.39,68.25,68.25,48000.0,55.0982,55.0982,54.9854,54.9854,48000.0
2013-07-25 14:20:00,68.25,68.28,68.14,68.16,59000.0,54.9854,55.0096,54.8968,54.9129,59000.0
2013-07-25 14:30:00,68.15,68.24,68.15,68.23,42100.0,54.9048,54.9774,54.9048,54.9693,42100.0
2013-07-25 14:40:00,68.23,68.23,68.14,68.16,77400.0,54.9693,54.9693,54.8968,54.9129,77400.0
2013-07-25 14:50:00,68.15,68.22,68.11,68.21,66600.0,54.9048,54.9612,54.8726,54.9532,66600.0
2013-07-25 15:00:00,68.21,68.37,68.21,68.3,69600.0,54.9532,55.0821,54.9532,55.0257,69600.0
2013-07-25 15:10:00,68.31,68.4,68.24,68.38,84400.0,55.0337,55.1063,54.9774,55.0901,84400.0
2013-07-25 15:20:00,68.39,68.5,68.36,68.36,111200.0,55.0982,55.1868,55.074,55.074,111200.0
2013-07-25 15:30:00,68.36,68.61,68.35,68.54,119700.0,55.074,55.2754,55.066,55.219,119700.0
2013-07-25 15:40:00,68.52,68.62,68.48,68.57,136100.0,55.2029,55.2835,55.1707,55.2432,136100.0
2013-07-25 15:50:00,68.57,68.76,68.49,68.71,545600.0,55.2432,55.3963,55.1788,55.356,545600.0
2013-07-26 09:30:00,68.29,68.5,68.19,68.34,100100.0,55.0176,55.1868,54.9371,55.0579,100100.0
2013-07-26 09:40:00,68.34,68.38,68.25,68.28,99500.0,55.0579,55.0901,54.9854,55.0096,99500.0
2013-07-26 09:50:00,68.26,68.3,68.11,68.26,44200.0,54.9935,55.0257,54.8726,54.9935,44200.0
2013-07-26 10:00:00,68.26,68.38,68.25,68.28,88600.0,54.9935,55.0901,54.9854,55.0096,88600.0
2013-07-26 10:10:00,68.25,68.38,68.19,68.36,41000.0,54.9854,55.0901,54.9371,55.074,41000.0
2013-07-26 10:20:00,68.34,68.34,68.22,68.22,33300.0,55.0579,55.0579,54.9612,54.9612,33300.0
2013-07-26 10:30:00,68.22,68.25,68.05,68.09,42700.0,54.9612,54.9854,54.8243,54.8565,42700.0
2013-07-26 10:40:00,68.11,68.19,67.97,68.01,50100.0,54.8726,54.9371,54.7598,54.7921,50100.0
2013-07-26 10:50:00,67.99,68.0,67.86,67.92,30300.0,54.7759,54.784,54.6712,54.7195,30300.0
2013-07-26 11:00:00,67.9,68.06,67.86,68.04,48400.0,54.7034,54.8323,54.6712,54.8162,48400.0
2013-07-26 11:10:00,68.04,68.1,67.97,68.09,37500.0,54.8162,54.8646,54.7598,54.8565,37500.0
2013-07-26 11:20:00,68.09,68.09,67.98,68.04,30700.0,54.8565,54.8565,54.7679,54.8162,30700.0
2013-07-26 11:30:00,68.03,68.25,68.02,68.24,36500.0,54.8082,54.9854,54.8001,54.9774,36500.0
2013-07-26 11:40:00,68.25,68.31,68.2,68.2,42600.0,54.9854,55.0337,54.9451,54.9451,42600.0
2013-07-26 11:50:00,68.2,68.27,68.18,68.27,36300.0,54.9451,55.0015,54.929,55.0015,36300.0
2013-07-26 12:00:00,68.27,68.3,68.22,68.29,48400.0,55.0015,55.0257,54.9612,55.0176,48400.0
2013-07-26 12:10:00,68.29,68.37,68.25,68.25,33700.0,55.0176,55.0821,54.9854,54.9854,33700.0
2013-07-26 12:20:00,68.26,68.29,68.21,68.28,11600.0,54.9935,55.0176,54.9532,55.0096,11600.0
2013-07-26 12:30:00,68.29,68.31,68.26,68.26,22900.0,55.0176,55.0337,54.9935,54.9935,22900.0
2013-07-26 12:40:00,68.27,68.28,68.2,68.27,89700.0,55.0015,55.0096,54.9451,55.0015,89700.0
2013-07-26 12:50:00,68.27,68.28,68.22,68.26,44400.0,55.0015,55.0096,54.9612,54.9935,44400.0
2013-07-26 13:00:00,68.26,68.29,68.25,68.28,15300.0,54.9935,55.0176,54.9854,55.0096,15300.0
2013-07-26 13:10:00,68.28,68.32,68.27,68.28,23600.0,55.0096,55.0418,55.0015,55.0096,23600.0
2013-07-26 13:20:00,68.28,68.37,68.28,68.34,25200.0,55.0096,55.0821,55.0096,55.0579,25200.0
2013-07-26 13:30:00,68.34,68.37,68.31,68.36,25200.0,55.0579,55.0821,55.0337,55.074,25200.0
2013-07-26 13:40:00,68.35,68.39,68.28,68.28,32200.0,55.066,55.0982,55.0096,55.0096,32200.0
2013-07-26 13:50:00,68.28,68.3,68.28,68.28,21500.0,55.0096,55.0257,55.0096,55.0096,21500.0
2013-07-26 14:00:00,68.28,68.29,68.24,68.27,47700.0,55.0096,55.0176,54.9774,55.0015,47700.0
2013-07-26 14:10:00,68.27,68.4,68.27,68.31,37300.0,55.0015,55.1063,55.0015,55.0337,37300.0
2013-07-26 14:20:00,68.31,68.32,68.25,68.26,62600.0,55.0337,55.0418,54.9854,54.9935,62600.0
2013-07-26 14:30:00,68.26,68.29,68.26,68.28,37100.0,54.9935,55.0176,54.9935,55.0096,37100.0
2013-07-26 14:40:00,68.28,68.38,68.27,68.37,51000.0,55.0096,55.0901,55.0015,55.0821,51000.0
2013-07-26 14:50:00,68.37,68.48,68.37,68.42,46900.0,55.0821,55.1707,55.0821,55.1224,46900.0
2013-07-26 15:00:00,68.42,68.45,68.37,68.45,54100.0,55.1224,55.1465,55.0821,55.1465,54100.0
2013-07-26 15:10:00,68.45,68.5,68.39,68.42,45400.0,55.1465,55.1868,55.0982,55.1224,45400.0
2013-07-26 15:20:00,68.42,68.49,68.42,68.48,38900.0,55.1224,55.1788,55.1224,55.1707,38900.0
2013-07-26 15:30:00,68.48,68.59,68.46,68.51,126500.0,55.1707,55.2593,55.1546,55.1949,126500.0
2013-07-26 15:40:00,68.52,68.65,68.52,68.6,112200.0,55.2029,55.3077,55.2029,55.2674,112200.0
2013-07-26 15:50:00,68.61,68.78,68.6,68.75,388300.0,55.2754,55.4124,55.2674,55.3882,388300.0
2013-07-29 09:30:00,68.42,68.45,68.26,68.34,55100.0,55.1224,55.1465,54.9935,55.0579,55100.0
2013-07-29 09:40:00,68.34,68.53,68.3,68.35,39600.0,55.0579,55.211,55.0257,55.066,39600.0
2013-07-29 09:50:00,68.33,68.4,68.23,68.29,32100.0,55.0499,55.1063,54.9693,55.0176,32100.0
2013-07-29 10:00:00,68.28,68.37,68.18,68.33,48200.0,55.0096,55.0821,54.929,55.0499,48200.0
2013-07-29 10:10:00,68.31,68.34,68.19,68.33,58200.0,55.0337,55.0579,54.9371,55.0499,58200.0
2013-07-29 10:20:00,68.32,68.53,68.32,68.5,35500.0,55.0418,55.211,55.0418,55.1868,35500.0
2013-07-29 10:30:00,68.5,68.5,68.32,68.44,28500.0,55.1868,55.1868,55.0418,55.1385,28500.0
2013-07-29 10:40:00,68.44,68.49,68.33,68.35,31100.0,55.1385,55.1788,55.0499,55.066,31100.0
2013-07-29 10:50:00,68.34,68.41,68.23,68.4,51000.0,55.0579,55.1143,54.9693,55.1063,51000.0
2013-07-29 11:00:00,68.38,68.43,68.25,68.28,100600.0,55.0901,55.1304,54.9854,55.0096,100600.0
2013-07-29 11:10:00,68.27,68.28,68.23,68.25,29400.0,55.0015,55.0096,54.9693,54.9854,29400.0
2013-07-29 11:20:00,68.25,68.29,68.22,68.29,46300.0,54.9854,55.0176,54.9612,55.0176,46300.0
2013-07-29 11:30:00,68.27,68.35,68.24,68.32,31200.0,55.0015,55.066,54.9774,55.0418,31200.0
2013-07-29 11:40:00,68.31,68.32,68.28,68.32,9200.0,55.0337,55.0418,55.0096,55.0418,9200.0
2013-07-29 11:50:00,68.32,68.32,68.26,68.28,34800.0,55.0418,55.0418,54.9935,55.0096,34800.0
2013-07-29 12:00:00,68.29,68.31,68.28,68.3,20600.0,55.0176,55.0337,55.0096,55.0257,20600.0
2013-07-29 12:10:00,68.3,68.32,68.28,68.3,64300.0,55.0257,55.0418,55.0096,55.0257,64300.0
2013-07-29 12:20:00,68.31,68.32,68.28,68.28,21100.0,55.0337,55.0418,55.0096,55.0096,21100.0
2013-07-29 12:30:00,68.28,68.31,68.27,68.28,19500.0,55.0096,55.0337,55.0015,55.0096,19500.0
2013-07-29 12:40:00,68.28,68.35,68.27,68.34,19100.0,55.0096,55.066,55.0015,55.0579,19100.0
2013-07-29 12:50:00,68.35,68.37,68.33,68.35,18200.0,55.066,55.0821,55.0499,55.066,18200.0
2013-07-29 13:00:00,68.36,68.37,68.33,68.36,8200.0,55.074,55.0821,55.0499,55.074,8200.0
2013-07-29 13:10:00,68.35,68.4,68.33,68.38,23800.0,55.066,55.1063,55.0499,55.0901,23800.0
2013-07-29 13:20:00,68.37,68.4,68.34,68.34,14800.0,55.0821,55.1063,55.0579,55.0579,14800.0
2013-07-29 13:30:00,68.34,68.38,68.34,68.38,17300.0,55.0579,55.0901,55.0579,55.0901,17300.0
2013-07-29 13:40:00,68.38,68.44,68.36,68.44,15700.0,55.0901,55.1385,55.074,55.1385,15700.0
2013-07-29 13:50:00,68.42,68.47,68.41,68.41,13300.0,55.1224,55.1627,55.1143,55.1143,13300.0
2013-07-29 14:00:00,68.42,68.53,68.41,68.52,30000.0,55.1224,55.211,55.1143,55.2029,30000.0
2013-07-29 14:10:00,68.52,68.54,68.47,68.47,29400.0,55.2029,55.219,55.1627,55.1627,29400.0
2013-07-29 14:20:00,68.47,68.47,68.41,68.42,34100.0,55.1627,55.1627,55.1143,55.1224,34100.0
2013-07-29 14:30:00,68.43,68.45,68.34,68.34,49300.0,55.1304,55.1465,55.0579,55.0579,49300.0
2013-07-29 14:40:00,68.35,68.44,68.35,68.37,26600.0,55.066,55.1385,55.066,55.0821,26600.0
2013-07-29 14:50:00,68.37,68.37,68.34,68.35,23600.0,55.0821,55.0821,55.0579,55.066,23600.0
2013-07-29 15:00:00,68.34,68.38,68.34,68.37,59600.0,55.0579,55.0901,55.0579,55.0821,59600.0
2013-07-29 15:10:00,68.37,68.4,68.34,68.36,38100.0,55.0821,55.1063,55.0579,55.074,38100.0
2013-07-29 15:20:00,68.35,68.42,68.34,68.41,33200.0,55.066,55.1224,55.0579,55.1143,33200.0
2013-07-29 15:30:00,68.41,68.44,68.35,68.37,53100.0,55.1143,55.1385,55.066,55.0821,53100.0
2013-07-29 15:40:00,68.37,68.42,68.34,68.39,50900.0,55.0821,55.1224,55.0579,55.0982,50900.0
2013-07-29 15:50:00,68.39,68.48,68.28,68.46,495100.0,55.0982,55.1707,55.0096,55.1546,495100.0
2013-07-30 09:30:00,68.97,69.0,68.8,68.82,48800.0,55.5655,55.5896,55.4285,55.4446,48800.0
2013-07-30 09:40:00,68.79,68.79,68.56,68.56,60800.0,55.4205,55.4205,55.2352,55.2352,60800.0
2013-07-30 09:50:00,68.56,68.57,68.4,68.42,69400.0,55.2352,55.2432,55.1063,55.1224,69400.0
2013-07-30 10:00:00,68.42,68.68,68.34,68.68,61400.0,55.1224,55.3318,55.0579,55.3318,61400.0
2013-07-30 10:10:00,68.69,68.71,68.39,68.41,57200.0,55.3399,55.356,55.0982,55.1143,57200.0
2013-07-30 10:20:00,68.41,68.5,68.39,68.44,54200.0,55.1143,55.1868,55.0982,55.1385,54200.0
2013-07-30 10:30:00,68.45,68.54,68.35,68.37,49200.0,55.1465,55.219,55.066,55.0821,49200.0
2013-07-30 10:40:00,68.37,68.38,68.26,68.35,29300.0,55.0821,55.0901,54.9935,55.066,29300.0
2013-07-30 10:50:00,68.35,68.55,68.29,68.36,34200.0,55.066,55.2271,55.0176,55.074,34200.0
2013-07-30 11:00:00,68.36,68.45,68.28,68.39,25200.0,55.074,55.1465,55.0096,55.0982,25200.0
2013-07-30 11:10:00,68.39,68.4,68.34,68.38,23700.0,55.0982,55.1063,55.0579,55.0901,23700.0
2013-07-30 11:20:00,68.39,68.55,68.38,68.51,61900.0,55.0982,55.2271,55.0901,55.1949,61900.0
2013-07-30 11:30:00,68.52,68.59,68.48,68.53,31600.0,55.2029,55.2593,55.1707,55.211,31600.0
2013-07-30 11:40:00,68.52,68.58,68.41,68.58,53700.0,55.2029,55.2513,55.1143,55.2513,53700.0
2013-07-30 11:50:00,68.59,68.7,68.59,68.65,44600.0,55.2593,55.348,55.2593,55.3077,44600.0
2013-07-30 12:00:00,68.65,68.68,68.64,68.64,34400.0,55.3077,55.3318,55.2996,55.2996,34400.0
2013-07-30 12:10:00,68.64,68.64,68.52,68.53,27800.0,55.2996,55.2996,55.2029,55.211,27800.0
2013-07-30 12:20:00,68.53,68.71,68.53,68.66,49500.0,55.211,55.356,55.211,55.3157,49500.0
2013-07-30 12:30:00,68.66,68.71,68.63,68.68,29900.0,55.3157,55.356,55.2916,55.3318,29900.0
2013-07-30 12:40:00,68.68,68.7,68.63,68.63,29800.0,55.3318,55.348,55.2916,55.2916,29800.0
2013-07-30 12:50:00,68.62,68.67,68.6,68.67,37500.0,55.2835,55.3238,55.2674,55.3238,37500.0
2013-07-30 13:00:00,68.67,68.71,68.66,68.71,34500.0,55.3238,55.356,55.3157,55.356,34500.0
2013-07-30 13:10:00,68.72,68.74,68.61,68.63,48200.0,55.3641,55.3802,55.2754,55.2916,48200.0
2013-07-30 13:20:00,68.64,68.64,68.56,68.6,59400.0,55.2996,55.2996,55.2352,55.2674,59400.0
2013-07-30 13:30:00,68.58,68.58,68.52,68.56,49000.0,55.2513,55.2513,55.2029,55.2352,49000.0
2013-07-30 13:40:00,68.55,68.62,68.53,68.58,48400.0,55.2271,55.2835,55.211,55.2513,48400.0
2013-07-30 13:50:00,68.59,68.63,68.58,68.62,26700.0,55.2593,55.2916,55.2513,55.2835,26700.0
2013-07-30 14:00:00,68.62,68.65,68.59,68.61,42900.0,55.2835,55.3077,55.2593,55.2754,42900.0
2013-07-30 14:10:00,68.6,68.61,68.56,68.6,58700.0,55.2674,55.2754,55.2352,55.2674,58700.0
2013-07-30 14:20:00,68.6,68.65,68.59,68.63,48900.0,55.2674,55.3077,55.2593,55.2916,48900.0
2013-07-30 14:30:00,68.64,68.77,68.63,68.74,57900.0,55.2996,55.4043,55.2916,55.3802,57900.0
2013-07-30 14:40:00,68.74,68.8,68.7,68.75,53000.0,55.3802,55.4285,55.348,55.3882,53000.0
2013-07-30 14:50:00,68.75,68.78,68.67,68.69,53300.0,55.3882,55.4124,55.3238,55.3399,53300.0
2013-07-30 15:00:00,68.68,68.8,68.63,68.78,57900.0,55.3318,55.4285,55.2916,55.4124,57900.0
2013-07-30 15:10:00,68.78,68.8,68.72,68.74,47300.0,55.4124,55.4285,55.3641,55.3802,47300.0
2013-07-30 15:20:00,68.74,68.8,68.73,68.78,78100.0,55.3802,55.4285,55.3721,55.4124,78100.0
2013-07-30 15:30:00,68.79,68.88,68.78,68.82,72200.0,55.4205,55.493,55.4124,55.4446,72200.0
2013-07-30 15:40:00,68.82,68.89,68.76,68.77,110200.0,55.4446,55.501,55.3963,55.4043,110200.0
2013-07-30 15:50:00,68.77,69.22,68.73,69.17,1004800.0,55.4043,55.7669,55.3721,55.7266,1004800.0
2013-07-31 09:30:00,69.13,69.52,69.09,69.49,109000.0,55.6944,56.0086,55.6622,55.9844,109000.0
2013-07-31 09:40:00,69.48,69.51,69.35,69.4,137200.0,55.9764,56.0005,55.8716,55.9119,137200.0
2013-07-31 09:50:00,69.42,69.43,69.15,69.35,52900.0,55.928,55.9361,55.7105,55.8716,52900.0
2013-07-31 10:00:00,69.35,69.42,69.27,69.29,91300.0,55.8716,55.928,55.8072,55.8233,91300.0
2013-07-31 10:10:00,69.28,69.39,69.22,69.34,50700.0,55.8152,55.9038,55.7669,55.8636,50700.0
2013-07-31 10:20:00,69.35,69.37,69.22,69.25,88500.0,55.8716,55.8877,55.7669,55.7911,88500.0
2013-07-31 10:30:00,69.26,69.33,69.23,69.32,91600.0,55.7991,55.8555,55.7749,55.8475,91600.0
2013-07-31 10:40:00,69.31,69.35,69.23,69.26,52300.0,55.8394,55.8716,55.7749,55.7991,52300.0
2013-07-31 10:50:00,69.26,69.29,69.18,69.25,69300.0,55.7991,55.8233,55.7347,55.7911,69300.0
2013-07-31 11:00:00,69.24,69.34,69.22,69.3,48600.0,55.783,55.8636,55.7669,55.8313,48600.0
2013-07-31 11:10:00,69.29,69.3,69.18,69.2,58200.0,55.8233,55.8313,55.7347,55.7508,58200.0
2013-07-31 11:20:00,69.19,69.23,69.15,69.19,73100.0,55.7427,55.7749,55.7105,55.7427,73100.0
2013-07-31 11:30:00,69.19,69.31,69.17,69.22,58800.0,55.7427,55.8394,55.7266,55.7669,58800.0
2013-07-31 11:40:00,69.22,69.26,69.13,69.18,76100.0,55.7669,55.7991,55.6944,55.7347,76100.0
2013-07-31 11:50:00,69.16,69.17,68.7,68.7,203000.0,55.7185,55.7266,55.348,55.348,203000.0
2013-07-31 12:00:00,68.71,68.85,68.5,68.81,341100.0,55.356,55.4688,55.1868,55.4366,341100.0
2013-07-31 12:10:00,68.81,69.32,68.8,69.05,204600.0,55.4366,55.8475,55.4285,55.6299,204600.0
2013-07-31 12:20:00,69.05,69.12,68.93,68.93,104800.0,55.6299,55.6863,55.5333,55.5333,104800.0
2013-07-31 12:30:00,68.94,68.94,68.87,68.9,77400.0,55.5413,55.5413,55.4849,55.5091,77400.0
2013-07-31 12:40:00,68.89,69.01,68.86,69.01,82200.0,55.501,55.5977,55.4769,55.5977,82200.0
2013-07-31 12:50:00,69.0,69.01,68.87,68.89,47100.0,55.5896,55.5977,55.4849,55.501,47100.0
2013-07-31 13:00:00,68.9,68.91,68.81,68.89,42100.0,55.5091,55.5171,55.4366,55.501,42100.0
2013-07-31 13:10:00,68.89,69.01,68.88,68.97,61200.0,55.501,55.5977,55.493,55.5655,61200.0
2013-07-31 13:20:00,68.97,69.0,68.92,68.96,41700.0,55.5655,55.5896,55.5252,55.5574,41700.0
2013-07-31 13:30:00,68.97,69.01,68.97,68.99,46000.0,55.5655,55.5977,55.5655,55.5816,46000.0
2013-07-31 13:40:00,69.0,69.15,68.98,68.99,59200.0,55.5896,55.7105,55.5735,55.5816,59200.0
2013-07-31 13:50:00,68.98,69.12,68.98,69.11,52900.0,55.5735,55.6863,55.5735,55.6783,52900.0
2013-07-31 14:00:00,69.13,69.3,69.03,69.1,83300.0,55.6944,55.8313,55.6138,55.6702,83300.0
2013-07-31 14:10:00,69.09,69.19,68.84,69.06,66800.0,55.6622,55.7427,55.4607,55.638,66800.0
2013-07-31 14:20:00,69.01,69.12,68.94,68.99,40000.0,55.5977,55.6863,55.5413,55.5816,40000.0
2013-07-31 14:30:00,69.0,69.17,69.0,69.12,49300.0,55.5896,55.7266,55.5896,55.6863,49300.0
2013-07-31 14:40:00,69.13,69.26,69.13,69.13,41000.0,55.6944,55.7991,55.6944,55.6944,41000.0
2013-07-31 14:50:00,69.14,69.29,69.14,69.28,66500.0,55.7024,55.8233,55.7024,55.8152,66500.0
2013-07-31 15:00:00,69.28,69.29,68.98,68.99,63200.0,55.8152,55.8233,55.5735,55.5816,63200.0
2013-07-31 15:10:00,69.0,69.01,68.83,68.95,77400.0,55.5896,55.5977,55.4527,55.5494,77400.0
2013-07-31 15:20:00,68.95,69.16,68.94,69.15,101900.0,55.5494,55.7185,55.5413,55.7105,101900.0
2013-07-31 15:30:00,69.15,69.15,68.99,69.02,140200.0,55.7105,55.7105,55.5816,55.6058,140200.0
2013-07-31 15:40:00,69.0,69.03,68.9,68.9,307900.0,55.5896,55.6138,55.5091,55.5091,307900.0
2013-07-31 15:50:00,68.9,69.22,68.75,69.03,1185400.0,55.5091,55.7669,55.3882,55.6138,1185400.0
2013-08-01 09:30:00,69.48,69.79,69.21,69.28,109800.0,56.2173,56.4681,55.9988,56.0555,109800.0
2013-08-01 09:40:00,69.28,69.36,69.18,69.24,92000.0,56.0555,56.1202,55.9746,56.0231,92000.0
2013-08-01 09:50:00,69.24,69.3,69.1,69.1,62300.0,56.0231,56.0716,55.9098,55.9098,62300.0
2013-08-01 10:00:00,69.1,69.42,69.06,69.3,74300.0,55.9098,56.1687,55.8775,56.0716,74300.0
2013-08-01 10:10:00,69.29,69.42,69.2,69.42,67900.0,56.0636,56.1687,55.9907,56.1687,67900.0
2013-08-01 10:20:00,69.42,69.5,69.41,69.43,83600.0,56.1687,56.2335,56.1606,56.1768,83600.0
2013-08-01 10:30:00,69.43,69.46,69.26,69.3,69500.0,56.1768,56.2011,56.0393,56.0716,69500.0
2013-08-01 10:40:00,69.3,69.33,69.23,69.24,40100.0,56.0716,56.0959,56.015,56.0231,40100.0
2013-08-01 10:50:00,69.25,69.31,69.23,69.28,47600.0,56.0312,56.0797,56.015,56.0555,47600.0
2013-08-01 11:00:00,69.29,69.29,69.23,69.28,59300.0,56.0636,56.0636,56.015,56.0555,59300.0
2013-08-01 11:10:00,69.27,69.31,69.22,69.29,51100.0,56.0474,56.0797,56.0069,56.0636,51100.0
2013-08-01 11:20:00,69.29,69.38,69.25,69.27,51200.0,56.0636,56.1364,56.0312,56.0474,51200.0
2013-08-01 11:30:00,69.28,69.31,69.21,69.23,44400.0,56.0555,56.0797,55.9988,56.015,44400.0
2013-08-01 11:40:00,69.24,69.24,69.13,69.14,42000.0,56.0231,56.0231,55.9341,55.9422,42000.0
2013-08-01 11:50:00,69.15,69.19,69.04,69.17,45300.0,55.9503,55.9826,55.8613,55.9665,45300.0
2013-08-01 12:00:00,69.18,69.19,69.13,69.14,37300.0,55.9746,55.9826,55.9341,55.9422,37300.0
2013-08-01 12:10:00,69.15,69.19,69.09,69.18,38100.0,55.9503,55.9826,55.9017,55.9746,38100.0
2013-08-01 12:20:00,69.18,69.18,69.06,69.06,30200.0,55.9746,55.9746,55.8775,55.8775,30200.0
2013-08-01 12:30:00,69.07,69.17,69.07,69.13,21900.0,55.8856,55.9665,55.8856,55.9341,21900.0
2013-08-01 12:40:00,69.14,69.15,69.04,69.07,35800.0,55.9422,55.9503,55.8613,55.8856,35800.0
2013-08-01 12:50:00,69.06,69.12,69.06,69.08,22500.0,55.8775,55.926,55.8775,55.8936,22500.0
2013-08-01 13:00:00,69.1,69.1,69.04,69.08,24300.0,55.9098,55.9098,55.8613,55.8936,24300.0
2013-08-01 13:10:00,69.08,69.1,69.05,69.08,37400.0,55.8936,55.9098,55.8694,55.8936,37400.0
2013-08-01 13:20:00,69.08,69.08,68.88,68.91,51100.0,55.8936,55.8936,55.7318,55.7561,51100.0
2013-08-01 13:30:00,68.91,68.95,68.89,68.95,29900.0,55.7561,55.7885,55.7399,55.7885,29900.0
2013-08-01 13:40:00,68.94,69.01,68.94,69.01,32000.0,55.7804,55.837,55.7804,55.837,32000.0
2013-08-01 13:50:00,69.02,69.07,68.98,69.06,31800.0,55.8451,55.8856,55.8127,55.8775,31800.0
2013-08-01 14:00:00,69.06,69.24,69.04,69.23,45800.0,55.8775,56.0231,55.8613,56.015,45800.0
2013-08-01 14:10:00,69.25,69.32,69.25,69.3,67900.0,56.0312,56.0878,56.0312,56.0716,67900.0
2013-08-01 14:20:00,69.31,69.32,69.25,69.27,52100.0,56.0797,56.0878,56.0312,56.0474,52100.0
2013-08-01 14:30:00,69.27,69.38,69.27,69.38,59900.0,56.0474,56.1364,56.0474,56.1364,59900.0
2013-08-01 14:40:00,69.39,69.48,69.39,69.45,83800.0,56.1445,56.2173,56.1445,56.193,83800.0
2013-08-01 14:50:00,69.44,69.51,69.42,69.44,56300.0,56.1849,56.2416,56.1687,56.1849,56300.0
2013-08-01 15:00:00,69.45,69.49,69.4,69.4,98100.0,56.193,56.2254,56.1526,56.1526,98100.0
2013-08-01 15:10:00,69.41,69.41,69.33,69.36,69600.0,56.1606,56.1606,56.0959,56.1202,69600.0
2013-08-01 15:20:00,69.36,69.48,69.33,69.46,86900.0,56.1202,56.2173,56.0959,56.2011,86900.0
2013-08-01 15:30:00,69.46,69.63,69.44,69.59,124000.0,56.2011,56.3387,56.1849,56.3063,124000.0
2013-08-01 15:40:00,69.59,69.63,69.56,69.61,110300.0,56.3063,56.3387,56.282,56.3225,110300.0
2013-08-01 15:50:00,69.62,69.74,69.56,69.71,550900.0,56.3306,56.4277,56.282,56.4034,550900.0
2013-08-02 09:30:00,69.46,69.64,69.36,69.4,62400.0,56.2011,56.3467,56.1202,56.1526,62400.0
2013-08-02 09:40:00,69.36,69.47,69.35,69.46,37000.0,56.1202,56.2092,56.1121,56.2011,37000.0
2013-08-02 09:50:00,69.43,69.67,69.43,69.56,46800.0,56.1768,56.371,56.1768,56.282,46800.0
2013-08-02 10:00:00,69.56,69.56,69.35,69.49,76700.0,56.282,56.282,56.1121,56.2254,76700.0
2013-08-02 10:10:00,69.47,69.59,69.41,69.57,34600.0,56.2092,56.3063,56.1606,56.2901,34600.0
2013-08-02 10:20:00,69.55,69.64,69.46,69.61,37500.0,56.2739,56.3467,56.2011,56.3225,37500.0
2013-08-02 10:30:00,69.62,69.69,69.49,69.65,79200.0,56.3306,56.3872,56.2254,56.3548,79200.0
2013-08-02 10:40:00,69.64,69.68,69.49,69.49,59700.0,56.3467,56.3791,56.2254,56.2254,59700.0
2013-08-02 10:50:00,69.49,69.59,69.49,69.55,55700.0,56.2254,56.3063,56.2254,56.2739,55700.0
2013-08-02 11:00:00,69.55,69.63,69.54,69.55,39700.0,56.2739,56.3387,56.2658,56.2739,39700.0
2013-08-02 11:10:00,69.55,69.59,69.53,69.58,52600.0,56.2739,56.3063,56.2577,56.2982,52600.0
2013-08-02 11:20:00,69.57,69.63,69.53,69.59,64800.0,56.2901,56.3387,56.2577,56.3063,64800.0
2013-08-02 11:30:00,69.6,69.62,69.46,69.5,76800.0,56.3144,56.3306,56.2011,56.2335,76800.0
2013-08-02 11:40:00,69.51,69.56,69.48,69.51,28900.0,56.2416,56.282,56.2173,56.2416,28900.0
2013-08-02 11:50:00,69.5,69.57,69.49,69.51,30700.0,56.2335,56.2901,56.2254,56.2416,30700.0
2013-08-02 12:00:00,69.51,69.54,69.49,69.52,32500.0,56.2416,56.2658,56.2254,56.2497,32500.0
2013-08-02 12:10:00,69.53,69.55,69.49,69.55,28700.0,56.2577,56.2739,56.2254,56.2739,28700.0
2013-08-02 12:20:00,69.55,69.57,69.49,69.51,26400.0,56.2739,56.2901,56.2254,56.2416,26400.0
2013-08-02 12:30:00,69.5,69.58,69.5,69.54,26000.0,56.2335,56.2982,56.2335,56.2658,26000.0
2013-08-02 12:40:00,69.55,69.7,69.53,69.7,126700.0,56.2739,56.3953,56.2577,56.3953,126700.0
2013-08-02 12:50:00,69.69,69.71,69.64,69.66,29000.0,56.3872,56.4034,56.3467,56.3629,29000.0
2013-08-02 13:00:00,69.65,69.69,69.64,69.65,65600.0,56.3548,56.3872,56.3467,56.3548,65600.0
2013-08-02 13:10:00,69.65,69.72,69.64,69.69,106500.0,56.3548,56.4115,56.3467,56.3872,106500.0
2013-08-02 13:20:00,69.69,69.7,69.61,69.64,38300.0,56.3872,56.3953,56.3225,56.3467,38300.0
2013-08-02 13:30:00,69.64,69.64,69.55,69.58,39100.0,56.3467,56.3467,56.2739,56.2982,39100.0
2013-08-02 13:40:00,69.57,69.6,69.55,69.6,61700.0,56.2901,56.3144,56.2739,56.3144,61700.0
2013-08-02 13:50:00,69.59,69.61,69.55,69.55,44700.0,56.3063,56.3225,56.2739,56.2739,44700.0
2013-08-02 14:00:00,69.55,69.62,69.53,69.62,46000.0,56.2739,56.3306,56.2577,56.3306,46000.0
2013-08-02 14:10:00,69.62,69.63,69.56,69.57,66500.0,56.3306,56.3387,56.282,56.2901,66500.0
2013-08-02 14:20:00,69.58,69.63,69.56,69.59,27900.0,56.2982,56.3387,56.282,56.3063,27900.0
2013-08-02 14:30:00,69.59,69.62,69.54,69.56,59700.0,56.3063,56.3306,56.2658,56.282,59700.0
2013-08-02 14:40:00,69.57,69.63,69.57,69.59,22300.0,56.2901,56.3387,56.2901,56.3063,22300.0
2013-08-02 14:50:00,69.59,69.61,69.54,69.57,52000.0,56.3063,56.3225,56.2658,56.2901,52000.0
2013-08-02 15:00:00,69.58,69.59,69.55,69.57,27700.0,56.2982,56.3063,56.2739,56.2901,27700.0
2013-08-02 15:10:00,69.57,69.58,69.51,69.51,49000.0,56.2901,56.2982,56.2416,56.2416,49000.0
2013-08-02 15:20:00,69.52,69.54,69.45,69.5,46300.0,56.2497,56.2658,56.193,56.2335,46300.0
2013-08-02 15:30:00,69.51,69.65,69.47,69.54,143400.0,56.2416,56.3548,56.2092,56.2658,143400.0
2013-08-02 15:40:00,69.53,69.72,69.48,69.65,137800.0,56.2577,56.4115,56.2173,56.3548,137800.0
2013-08-02 15:50:00,69.65,69.66,69.47,69.58,203200.0,56.3548,56.3629,56.2092,56.2982,203200.0
2013-08-05 09:30:00,69.37,69.46,69.16,69.2,55300.0,56.1283,56.2011,55.9584,55.9907,55300.0
2013-08-05 09:40:00,69.2,69.3,69.13,69.18,90800.0,55.9907,56.0716,55.9341,55.9746,90800.0
2013-08-05 09:50:00,69.18,69.63,69.16,69.5,44400.0,55.9746,56.3387,55.9584,56.2335,44400.0
2013-08-05 10:00:00,69.5,69.57,69.42,69.52,35800.0,56.2335,56.2901,56.1687,56.2497,35800.0
2013-08-05 10:10:00,69.53,69.55,69.44,69.5,49000.0,56.2577,56.2739,56.1849,56.2335,49000.0
2013-08-05 10:20:00,69.51,69.59,69.48,69.5,64600.0,56.2416,56.3063,56.2173,56.2335,64600.0
2013-08-05 10:30:00,69.5,69.63,69.49,69.63,40300.0,56.2335,56.3387,56.2254,56.3387,40300.0
2013-08-05 10:40:00,69.63,69.64,69.47,69.49,66000.0,56.3387,56.3467,56.2092,56.2254,66000.0
2013-08-05 10:50:00,69.49,69.5,69.44,69.49,61500.0,56.2254,56.2335,56.1849,56.2254,61500.0
2013-08-05 11:00:00,69.49,69.51,69.46,69.5,43600.0,56.2254,56.2416,56.2011,56.2335,43600.0
2013-08-05 11:10:00,69.5,69.5,69.46,69.5,21900.0,56.2335,56.2335,56.2011,56.2335,21900.0
2013-08-05 11:20:00,69.51,69.59,69.51,69.51,41500.0,56.2416,56.3063,56.2416,56.2416,41500.0
2013-08-05 11:30:00,69.52,69.54,69.46,69.51,39400.0,56.2497,56.2658,56.2011,56.2416,39400.0
2013-08-05 11:40:00,69.5,69.51,69.44,69.51,21400.0,56.2335,56.2416,56.1849,56.2416,21400.0
2013-08-05 11:50:00,69.52,69.54,69.49,69.53,29200.0,56.2497,56.2658,56.2254,56.2577,29200.0
2013-08-05 12:00:00,69.54,69.55,69.49,69.5,17400.0,56.2658,56.2739,56.2254,56.2335,17400.0
2013-08-05 12:10:00,69.5,69.58,69.49,69.52,27100.0,56.2335,56.2982,56.2254,56.2497,27100.0
2013-08-05 12:20:00,69.52,69.56,69.49,69.49,106200.0,56.2497,56.282,56.2254,56.2254,106200.0
2013-08-05 12:30:00,69.49,69.51,69.43,69.47,23900.0,56.2254,56.2416,56.1768,56.2092,23900.0
2013-08-05 12:40:00,69.47,69.5,69.45,69.5,26600.0,56.2092,56.2335,56.193,56.2335,26600.0
2013-08-05 12:50:00,69.5,69.51,69.45,69.47,23100.0,56.2335,56.2416,56.193,56.2092,23100.0
2013-08-05 13:00:00,69.48,69.51,69.45,69.5,83000.0,56.2173,56.2416,56.193,56.2335,83000.0
2013-08-05 13:10:00,69.5,69.5,69.4,69.46,74300.0,56.2335,56.2335,56.1526,56.2011,74300.0
2013-08-05 13:20:00,69.47,69.54,69.46,69.51,34800.0,56.2092,56.2658,56.2011,56.2416,34800.0
2013-08-05 13:30:00,69.51,69.54,69.47,69.47,21200.0,56.2416,56.2658,56.2092,56.2092,21200.0
2013-08-05 13:40:00,69.47,69.51,69.47,69.51,28300.0,56.2092,56.2416,56.2092,56.2416,28300.0
2013-08-05 13:50:00,69.5,69.53,69.49,69.51,30500.0,56.2335,56.2577,56.2254,56.2416,30500.0
2013-08-05 14:00:00,69.5,69.54,69.48,69.49,64000.0,56.2335,56.2658,56.2173,56.2254,64000.0
2013-08-05 14:10:00,69.5,69.53,69.48,69.49,29200.0,56.2335,56.2577,56.2173,56.2254,29200.0
2013-08-05 14:20:00,69.49,69.52,69.48,69.49,33600.0,56.2254,56.2497,56.2173,56.2254,33600.0
2013-08-05 14:30:00,69.5,69.51,69.46,69.5,31100.0,56.2335,56.2416,56.2011,56.2335,31100.0
2013-08-05 14:40:00,69.5,69.52,69.47,69.47,50900.0,56.2335,56.2497,56.2092,56.2092,50900.0
2013-08-05 14:50:00,69.47,69.5,69.44,69.5,44400.0,56.2092,56.2335,56.1849,56.2335,44400.0
2013-08-05 15:00:00,69.5,69.5,69.46,69.49,45300.0,56.2335,56.2335,56.2011,56.2254,45300.0
2013-08-05 15:10:00,69.49,69.52,69.47,69.5,48400.0,56.2254,56.2497,56.2092,56.2335,48400.0
2013-08-05 15:20:00,69.49,69.51,69.44,69.49,49400.0,56.2254,56.2416,56.1849,56.2254,49400.0
2013-08-05 15:30:00,69.48,69.51,69.46,69.5,29700.0,56.2173,56.2416,56.2011,56.2335,29700.0
2013-08-05 15:40:00,69.49,69.55,69.49,69.53,77900.0,56.2254,56.2739,56.2254,56.2577,77900.0
2013-08-05 15:50:00,69.53,69.54,69.47,69.5,147000.0,56.2577,56.2658,56.2092,56.2335,147000.0
2013-08-06 09:30:00,69.44,69.53,69.26,69.27,72600.0,56.1849,56.2577,56.0393,56.0474,72600.0
2013-08-06 09:40:00,69.28,69.3,69.09,69.25,69000.0,56.0555,56.0716,55.9017,56.0312,69000.0
2013-08-06 09:50:00,69.26,69.29,69.14,69.26,88300.0,56.0393,56.0636,55.9422,56.0393,88300.0
2013-08-06 10:00:00,69.25,69.29,69.17,69.25,58100.0,56.0312,56.0636,55.9665,56.0312,58100.0
2013-08-06 10:10:00,69.25,69.26,69.11,69.15,90100.0,56.0312,56.0393,55.9179,55.9503,90100.0
2013-08-06 10:20:00,69.14,69.21,69.12,69.2,94800.0,55.9422,55.9988,55.926,55.9907,94800.0
2013-08-06 10:30:00,69.2,69.2,69.04,69.06,82700.0,55.9907,55.9907,55.8613,55.8775,82700.0
2013-08-06 10:40:00,69.04,69.15,69.0,69.09,73200.0,55.8613,55.9503,55.8289,55.9017,73200.0
2013-08-06 10:50:00,69.08,69.08,68.87,68.89,78600.0,55.8936,55.8936,55.7237,55.7399,78600.0
2013-08-06 11:00:00,68.87,68.97,68.84,68.95,46400.0,55.7237,55.8046,55.6995,55.7885,46400.0
2013-08-06 11:10:00,68.95,69.03,68.94,69.03,33500.0,55.7885,55.8532,55.7804,55.8532,33500.0
2013-08-06 11:20:00,69.03,69.09,69.02,69.05,38500.0,55.8532,55.9017,55.8451,55.8694,38500.0
2013-08-06 11:30:00,69.04,69.09,69.0,69.01,44400.0,55.8613,55.9017,55.8289,55.837,44400.0
2013-08-06 11:40:00,69.01,69.09,69.0,69.03,41400.0,55.837,55.9017,55.8289,55.8532,41400.0
2013-08-06 11:50:00,69.02,69.16,69.02,69.15,36900.0,55.8451,55.9584,55.8451,55.9503,36900.0
2013-08-06 12:00:00,69.15,69.19,69.11,69.15,42200.0,55.9503,55.9826,55.9179,55.9503,42200.0
2013-08-06 12:10:00,69.14,69.17,69.0,69.03,44300.0,55.9422,55.9665,55.8289,55.8532,44300.0
2013-08-06 12:20:00,69.04,69.06,68.97,69.02,34700.0,55.8613,55.8775,55.8046,55.8451,34700.0
2013-08-06 12:30:00,69.02,69.1,69.02,69.08,35000.0,55.8451,55.9098,55.8451,55.8936,35000.0
2013-08-06 12:40:00,69.09,69.11,69.05,69.07,26100.0,55.9017,55.9179,55.8694,55.8856,26100.0
2013-08-06 12:50:00,69.08,69.1,69.02,69.1,27100.0,55.8936,55.9098,55.8451,55.9098,27100.0
2013-08-06 13:00:00,69.11,69.19,69.1,69.18,29900.0,55.9179,55.9826,55.9098,55.9746,29900.0
2013-08-06 13:10:00,69.17,69.19,69.16,69.17,44500.0,55.9665,55.9826,55.9584,55.9665,44500.0
2013-08-06 13:20:00,69.17,69.2,69.16,69.16,25100.0,55.9665,55.9907,55.9584,55.9584,25100.0
2013-08-06 13:30:00,69.16,69.19,69.15,69.19,46100.0,55.9584,55.9826,55.9503,55.9826,46100.0
2013-08-06 13:40:00,69.19,69.2,69.18,69.2,17600.0,55.9826,55.9907,55.9746,55.9907,17600.0
2013-08-06 13:50:00,69.2,69.2,69.18,69.2,32800.0,55.9907,55.9907,55.9746,55.9907,32800.0
2013-08-06 14:00:00,69.19,69.2,69.12,69.16,70300.0,55.9826,55.9907,55.926,55.9584,70300.0
2013-08-06 14:10:00,69.17,69.2,69.14,69.16,47200.0,55.9665,55.9907,55.9422,55.9584,47200.0
2013-08-06 14:20:00,69.16,69.22,69.14,69.19,44000.0,55.9584,56.0069,55.9422,55.9826,44000.0
2013-08-06 14:30:00,69.18,69.2,69.1,69.1,36000.0,55.9746,55.9907,55.9098,55.9098,36000.0
2013-08-06 14:40:00,69.1,69.1,69.04,69.05,80000.0,55.9098,55.9098,55.8613,55.8694,80000.0
2013-08-06 14:50:00,69.05,69.08,69.04,69.05,85800.0,55.8694,55.8936,55.8613,55.8694,85800.0
2013-08-06 15:00:00,69.06,69.13,69.05,69.08,61800.0,55.8775,55.9341,55.8694,55.8936,61800.0
2013-08-06 15:10:00,69.09,69.13,69.04,69.13,97700.0,55.9017,55.9341,55.8613,55.9341,97700.0
2013-08-06 15:20:00,69.14,69.18,69.1,69.15,50000.0,55.9422,55.9746,55.9098,55.9503,50000.0
2013-08-06 15:30:00,69.15,69.18,69.13,69.17,66400.0,55.9503,55.9746,55.9341,55.9665,66400.0
2013-08-06 15:40:00,69.18,69.28,69.18,69.27,122200.0,55.9746,56.0555,55.9746,56.0474,122200.0
2013-08-06 15:50:00,69.28,69.3,69.15,69.29,384100.0,56.0555,56.0716,55.9503,56.0636,384100.0
2013-08-07 09:30:00,69.03,69.03,68.75,68.85,113100.0,55.8532,55.8532,55.6266,55.7075,113100.0
2013-08-07 09:40:00,68.85,68.91,68.69,68.85,106500.0,55.7075,55.7561,55.5781,55.7075,106500.0
2013-08-07 09:50:00,68.85,68.86,68.61,68.69,114500.0,55.7075,55.7156,55.5134,55.5781,114500.0
2013-08-07 10:00:00,68.69,68.72,68.28,68.39,176700.0,55.5781,55.6024,55.2463,55.3354,176700.0
2013-08-07 10:10:00,68.4,68.42,68.16,68.29,219700.0,55.3434,55.3596,55.1493,55.2544,219700.0
2013-08-07 10:20:00,68.29,68.29,68.03,68.03,93300.0,55.2544,55.2544,55.0441,55.0441,93300.0
2013-08-07 10:30:00,68.04,68.04,67.87,67.97,67200.0,55.0522,55.0522,54.9146,54.9955,67200.0
2013-08-07 10:40:00,67.97,68.1,67.96,68.06,224000.0,54.9955,55.1007,54.9874,55.0683,224000.0
2013-08-07 10:50:00,68.06,68.4,68.06,68.4,127600.0,55.0683,55.3434,55.0683,55.3434,127600.0
2013-08-07 11:00:00,68.41,68.42,68.27,68.32,80600.0,55.3515,55.3596,55.2383,55.2787,80600.0
2013-08-07 11:10:00,68.32,68.39,68.28,68.31,72300.0,55.2787,55.3354,55.2463,55.2706,72300.0
2013-08-07 11:20:00,68.31,68.44,68.31,68.44,88300.0,55.2706,55.3758,55.2706,55.3758,88300.0
2013-08-07 11:30:00,68.44,68.53,68.42,68.43,111200.0,55.3758,55.4486,55.3596,55.3677,111200.0
2013-08-07 11:40:00,68.44,68.46,68.33,68.34,72700.0,55.3758,55.392,55.2868,55.2949,72700.0
2013-08-07 11:50:00,68.35,68.39,68.27,68.29,64600.0,55.303,55.3354,55.2383,55.2544,64600.0
2013-08-07 12:00:00,68.29,68.33,68.25,68.29,47600.0,55.2544,55.2868,55.2221,55.2544,47600.0
2013-08-07 12:10:00,68.29,68.35,68.27,68.29,39200.0,55.2544,55.303,55.2383,55.2544,39200.0
2013-08-07 12:20:00,68.28,68.29,68.2,68.2,41300.0,55.2463,55.2544,55.1816,55.1816,41300.0
2013-08-07 12:30:00,68.2,68.32,68.18,68.31,36700.0,55.1816,55.2787,55.1654,55.2706,36700.0
2013-08-07 12:40:00,68.3,68.33,68.25,68.27,28100.0,55.2625,55.2868,55.2221,55.2383,28100.0
2013-08-07 12:50:00,68.27,68.28,68.2,68.2,32100.0,55.2383,55.2463,55.1816,55.1816,32100.0
2013-08-07 13:00:00,68.22,68.32,68.22,68.28,41500.0,55.1978,55.2787,55.1978,55.2463,41500.0
2013-08-07 13:10:00,68.27,68.42,68.27,68.36,44800.0,55.2383,55.3596,55.2383,55.3111,44800.0
2013-08-07 13:20:00,68.37,68.41,68.33,68.37,52700.0,55.3192,55.3515,55.2868,55.3192,52700.0
2013-08-07 13:30:00,68.37,68.4,68.28,68.29,49400.0,55.3192,55.3434,55.2463,55.2544,49400.0
2013-08-07 13:40:00,68.3,68.32,68.16,68.18,58400.0,55.2625,55.2787,55.1493,55.1654,58400.0
2013-08-07 13:50:00,68.18,68.2,68.09,68.11,84300.0,55.1654,55.1816,55.0926,55.1088,84300.0
2013-08-07 14:00:00,68.11,68.27,68.11,68.26,124700.0,55.1088,55.2383,55.1088,55.2302,124700.0
2013-08-07 14:10:00,68.25,68.27,68.1,68.1,52000.0,55.2221,55.2383,55.1007,55.1007,52000.0
2013-08-07 14:20:00,68.11,68.11,68.0,68.03,59700.0,55.1088,55.1088,55.0198,55.0441,59700.0
2013-08-07 14:30:00,68.03,68.07,68.0,68.05,74200.0,55.0441,55.0764,55.0198,55.0603,74200.0
2013-08-07 14:40:00,68.05,68.14,68.04,68.09,72100.0,55.0603,55.1331,55.0522,55.0926,72100.0
2013-08-07 14:50:00,68.09,68.11,68.01,68.05,119400.0,55.0926,55.1088,55.0279,55.0603,119400.0
2013-08-07 15:00:00,68.05,68.08,68.03,68.06,73300.0,55.0603,55.0845,55.0441,55.0683,73300.0
2013-08-07 15:10:00,68.06,68.13,68.03,68.07,96800.0,55.0683,55.125,55.0441,55.0764,96800.0
2013-08-07 15:20:00,68.07,68.08,67.99,68.02,124000.0,55.0764,55.0845,55.0117,55.036,124000.0
2013-08-07 15:30:00,68.03,68.13,67.98,68.09,151500.0,55.0441,55.125,55.0036,55.0926,151500.0
2013-08-07 15:40:00,68.08,68.09,68.0,68.01,184000.0,55.0845,55.0926,55.0198,55.0279,184000.0
2013-08-07 15:50:00,68.01,68.05,67.91,67.93,350000.0,55.0279,55.0603,54.947,54.9632,350000.0
2013-08-08 09:30:00,68.49,68.81,68.33,68.66,82300.0,55.4163,55.6752,55.2868,55.5538,82300.0
2013-08-08 09:40:00,68.66,68.77,68.46,68.66,67300.0,55.5538,55.6428,55.392,55.5538,67300.0
2013-08-08 09:50:00,68.68,68.71,68.37,68.56,123000.0,55.57,55.5943,55.3192,55.4729,123000.0
2013-08-08 10:00:00,68.56,68.8,68.55,68.75,135100.0,55.4729,55.6671,55.4648,55.6266,135100.0
2013-08-08 10:10:00,68.75,68.79,68.61,68.62,118800.0,55.6266,55.659,55.5134,55.5214,118800.0
2013-08-08 10:20:00,68.62,68.76,68.62,68.76,89200.0,55.5214,55.6347,55.5214,55.6347,89200.0
2013-08-08 10:30:00,68.78,68.78,68.29,68.4,87000.0,55.6509,55.6509,55.2544,55.3434,87000.0
2013-08-08 10:40:00,68.4,68.4,68.18,68.23,110000.0,55.3434,55.3434,55.1654,55.2059,110000.0
2013-08-08 10:50:00,68.24,68.31,68.2,68.31,60600.0,55.214,55.2706,55.1816,55.2706,60600.0
2013-08-08 11:00:00,68.31,68.33,68.17,68.27,78000.0,55.2706,55.2868,55.1573,55.2383,78000.0
2013-08-08 11:10:00,68.27,68.31,68.25,68.27,49800.0,55.2383,55.2706,55.2221,55.2383,49800.0
2013-08-08 11:20:00,68.27,68.39,68.27,68.38,86900.0,55.2383,55.3354,55.2383,55.3273,86900.0
2013-08-08 11:30:00,68.38,68.42,68.32,68.36,64700.0,55.3273,55.3596,55.2787,55.3111,64700.0
2013-08-08 11:40:00,68.36,68.4,68.32,68.37,57600.0,55.3111,55.3434,55.2787,55.3192,57600.0
2013-08-08 11:50:00,68.37,68.44,68.36,68.38,48300.0,55.3192,55.3758,55.3111,55.3273,48300.0
2013-08-08 12:00:00,68.38,68.49,68.38,68.47,55200.0,55.3273,55.4163,55.3273,55.4001,55200.0
2013-08-08 12:10:00,68.47,68.58,68.45,68.57,61200.0,55.4001,55.4891,55.3839,55.481,61200.0
2013-08-08 12:20:00,68.56,68.64,68.54,68.54,38000.0,55.4729,55.5376,55.4567,55.4567,38000.0
2013-08-08 12:30:00,68.55,68.64,68.53,68.63,41500.0,55.4648,55.5376,55.4486,55.5295,41500.0
2013-08-08 12:40:00,68.63,68.67,68.63,68.64,43900.0,55.5295,55.5619,55.5295,55.5376,43900.0
2013-08-08 12:50:00,68.65,68.73,68.65,68.73,23600.0,55.5457,55.6105,55.5457,55.6105,23600.0
2013-08-08 13:00:00,68.73,68.78,68.68,68.72,55700.0,55.6105,55.6509,55.57,55.6024,55700.0
2013-08-08 13:10:00,68.71,68.72,68.66,68.71,38300.0,55.5943,55.6024,55.5538,55.5943,38300.0
2013-08-08 13:20:00,68.71,68.72,68.62,68.64,29900.0,55.5943,55.6024,55.5214,55.5376,29900.0
2013-08-08 13:30:00,68.64,68.66,68.63,68.65,35500.0,55.5376,55.5538,55.5295,55.5457,35500.0
2013-08-08 13:40:00,68.66,68.66,68.58,68.61,37800.0,55.5538,55.5538,55.4891,55.5134,37800.0
2013-08-08 13:50:00,68.62,68.65,68.59,68.63,37700.0,55.5214,55.5457,55.4972,55.5295,37700.0
2013-08-08 14:00:00,68.63,68.69,68.6,68.62,48000.0,55.5295,55.5781,55.5053,55.5214,48000.0
2013-08-08 14:10:00,68.62,68.7,68.6,68.61,44100.0,55.5214,55.5862,55.5053,55.5134,44100.0
2013-08-08 14:20:00,68.61,68.62,68.57,68.61,51200.0,55.5134,55.5214,55.481,55.5134,51200.0
2013-08-08 14:30:00,68.62,68.64,68.55,68.57,45100.0,55.5214,55.5376,55.4648,55.481,45100.0
2013-08-08 14:40:00,68.58,68.59,68.56,68.56,38700.0,55.4891,55.4972,55.4729,55.4729,38700.0
2013-08-08 14:50:00,68.55,68.55,68.44,68.47,48100.0,55.4648,55.4648,55.3758,55.4001,48100.0
2013-08-08 15:00:00,68.47,68.5,68.44,68.48,63000.0,55.4001,55.4244,55.3758,55.4082,63000.0
2013-08-08 15:10:00,68.48,68.49,68.44,68.48,44400.0,55.4082,55.4163,55.3758,55.4082,44400.0
2013-08-08 15:20:00,68.47,68.56,68.46,68.56,61200.0,55.4001,55.4729,55.392,55.4729,61200.0
2013-08-08 15:30:00,68.56,68.6,68.47,68.56,91800.0,55.4729,55.5053,55.4001,55.4729,91800.0
2013-08-08 15:40:00,68.56,68.58,68.48,68.52,88500.0,55.4729,55.4891,55.4082,55.4405,88500.0
2013-08-08 15:50:00,68.51,68.52,68.41,68.42,194900.0,55.4324,55.4405,55.3515,55.3596,194900.0
2013-08-09 09:30:00,68.41,68.57,68.21,68.54,36800.0,55.3515,55.481,55.1897,55.4567,36800.0
2013-08-09 09:40:00,68.58,68.7,68.53,68.62,20400.0,55.4891,55.5862,55.4486,55.5214,20400.0
2013-08-09 09:50:00,68.63,68.8,68.57,68.79,42800.0,55.5295,55.6671,55.481,55.659,42800.0
2013-08-09 10:00:00,68.78,68.83,68.65,68.74,45000.0,55.6509,55.6914,55.5457,55.6185,45000.0
2013-08-09 10:10:00,68.74,68.8,68.69,68.71,71800.0,55.6185,55.6671,55.5781,55.5943,71800.0
2013-08-09 10:20:00,68.72,68.8,68.64,68.8,70000.0,55.6024,55.6671,55.5376,55.6671,70000.0
2013-08-09 10:30:00,68.79,68.81,68.67,68.77,62400.0,55.659,55.6752,55.5619,55.6428,62400.0
2013-08-09 10:40:00,68.77,68.8,68.75,68.78,32600.0,55.6428,55.6671,55.6266,55.6509,32600.0
2013-08-09 10:50:00,68.78,68.8,68.63,68.66,55100.0,55.6509,55.6671,55.5295,55.5538,55100.0
2013-08-09 11:00:00,68.67,68.67,68.48,68.54,41700.0,55.5619,55.5619,55.4082,55.4567,41700.0
2013-08-09 11:10:00,68.55,68.62,68.42,68.47,43200.0,55.4648,55.5214,55.3596,55.4001,43200.0
2013-08-09 11:20:00,68.47,68.47,68.27,68.42,83100.0,55.4001,55.4001,55.2383,55.3596,83100.0
2013-08-09 11:30:00,68.42,68.46,68.39,68.45,29700.0,55.3596,55.392,55.3354,55.3839,29700.0
2013-08-09 11:40:00,68.48,68.53,68.42,68.53,29200.0,55.4082,55.4486,55.3596,55.4486,29200.0
2013-08-09 11:50:00,68.52,68.54,68.43,68.46,51600.0,55.4405,55.4567,55.3677,55.392,51600.0
2013-08-09 12:00:00,68.46,68.46,68.29,68.37,55600.0,55.392,55.392,55.2544,55.3192,55600.0
2013-08-09 12:10:00,68.38,68.48,68.37,68.41,39600.0,55.3273,55.4082,55.3192,55.3515,39600.0
2013-08-09 12:20:00,68.42,68.49,68.39,68.47,36400.0,55.3596,55.4163,55.3354,55.4001,36400.0
2013-08-09 12:30:00,68.47,68.53,68.41,68.42,81800.0,55.4001,55.4486,55.3515,55.3596,81800.0
2013-08-09 12:40:00,68.42,68.45,68.35,68.4,28300.0,55.3596,55.3839,55.303,55.3434,28300.0
2013-08-09 12:50:00,68.41,68.5,68.4,68.46,18400.0,55.3515,55.4244,55.3434,55.392,18400.0
2013-08-09 13:00:00,68.45,68.46,68.29,68.31,21600.0,55.3839,55.392,55.2544,55.2706,21600.0
2013-08-09 13:10:00,68.32,68.37,68.25,68.27,25900.0,55.2787,55.3192,55.2221,55.2383,25900.0
2013-08-09 13:20:00,68.28,68.34,68.28,68.31,28000.0,55.2463,55.2949,55.2463,55.2706,28000.0
2013-08-09 13:30:00,68.31,68.35,68.31,68.33,20300.0,55.2706,55.303,55.2706,55.2868,20300.0
2013-08-09 13:40:00,68.34,68.34,68.26,68.31,24500.0,55.2949,55.2949,55.2302,55.2706,24500.0
2013-08-09 13:50:00,68.31,68.41,68.31,68.38,23100.0,55.2706,55.3515,55.2706,55.3273,23100.0
2013-08-09 14:00:00,68.38,68.42,68.3,68.35,43700.0,55.3273,55.3596,55.2625,55.303,43700.0
2013-08-09 14:10:00,68.34,68.39,68.28,68.34,29700.0,55.2949,55.3354,55.2463,55.2949,29700.0
2013-08-09 14:20:00,68.34,68.39,68.31,68.35,47300.0,55.2949,55.3354,55.2706,55.303,47300.0
2013-08-09 14:30:00,68.36,68.4,68.2,68.2,56100.0,55.3111,55.3434,55.1816,55.1816,56100.0
2013-08-09 14:40:00,68.2,68.31,68.2,68.3,39700.0,55.1816,55.2706,55.1816,55.2625,39700.0
2013-08-09 14:50:00,68.3,68.33,68.2,68.25,35200.0,55.2625,55.2868,55.1816,55.2221,35200.0
2013-08-09 15:00:00,68.26,68.3,68.18,68.19,51300.0,55.2302,55.2625,55.1654,55.1735,51300.0
2013-08-09 15:10:00,68.2,68.26,68.17,68.25,51500.0,55.1816,55.2302,55.1573,55.2221,51500.0
2013-08-09 15:20:00,68.26,68.34,68.23,68.26,48000.0,55.2302,55.2949,55.2059,55.2302,48000.0
2013-08-09 15:30:00,68.26,68.34,68.25,68.3,78800.0,55.2302,55.2949,55.2221,55.2625,78800.0
2013-08-09 15:40:00,68.31,68.4,68.3,68.37,128500.0,55.2706,55.3434,55.2625,55.3192,128500.0
2013-08-09 15:50:00,68.38,68.38,68.2,68.23,321500.0,55.3273,55.3273,55.1816,55.2059,321500.0
2013-08-12 09:30:00,68.0,68.07,67.74,68.05,39100.0,55.0198,55.0764,54.8094,55.0603,39100.0
2013-08-12 09:40:00,68.07,68.2,67.97,68.09,81800.0,55.0764,55.1816,54.9955,55.0926,81800.0
2013-08-12 09:50:00,68.09,68.33,68.06,68.09,37400.0,55.0926,55.2868,55.0683,55.0926,37400.0
2013-08-12 10:00:00,68.1,68.27,68.09,68.19,78300.0,55.1007,55.2383,55.0926,55.1735,78300.0
2013-08-12 10:10:00,68.19,68.28,68.09,68.13,56600.0,55.1735,55.2463,55.0926,55.125,56600.0
2013-08-12 10:20:00,68.14,68.24,68.12,68.2,27100.0,55.1331,55.214,55.1169,55.1816,27100.0
2013-08-12 10:30:00,68.19,68.33,68.17,68.29,31400.0,55.1735,55.2868,55.1573,55.2544,31400.0
2013-08-12 10:40:00,68.3,68.36,68.26,68.3,43000.0,55.2625,55.3111,55.2302,55.2625,43000.0
2013-08-12 10:50:00,68.3,68.4,68.29,68.38,26500.0,55.2625,55.3434,55.2544,55.3273,26500.0
2013-08-12 11:00:00,68.37,68.5,68.34,68.34,57100.0,55.3192,55.4244,55.2949,55.2949,57100.0
2013-08-12 11:10:00,68.34,68.42,68.27,68.42,29500.0,55.2949,55.3596,55.2383,55.3596,29500.0
2013-08-12 11:20:00,68.42,68.5,68.36,68.44,16500.0,55.3596,55.4244,55.3111,55.3758,16500.0
2013-08-12 11:30:00,68.45,68.45,68.31,68.33,46600.0,55.3839,55.3839,55.2706,55.2868,46600.0
2013-08-12 11:40:00,68.34,68.39,68.28,68.28,31200.0,55.2949,55.3354,55.2463,55.2463,31200.0
2013-08-12 11:50:00,68.27,68.33,68.25,68.32,30500.0,55.2383,55.2868,55.2221,55.2787,30500.0
2013-08-12 12:00:00,68.32,68.36,68.3,68.35,32800.0,55.2787,55.3111,55.2625,55.303,32800.0
2013-08-12 12:10:00,68.35,68.35,68.31,68.34,16300.0,55.303,55.303,55.2706,55.2949,16300.0
2013-08-12 12:20:00,68.34,68.35,68.3,68.3,22700.0,55.2949,55.303,55.2625,55.2625,22700.0
2013-08-12 12:30:00,68.29,68.29,68.19,68.22,27700.0,55.2544,55.2544,55.1735,55.1978,27700.0
2013-08-12 12:40:00,68.22,68.29,68.22,68.25,47300.0,55.1978,55.2544,55.1978,55.2221,47300.0
2013-08-12 12:50:00,68.25,68.31,68.22,68.27,18900.0,55.2221,55.2706,55.1978,55.2383,18900.0
2013-08-12 13:00:00,68.27,68.31,68.22,68.24,25400.0,55.2383,55.2706,55.1978,55.214,25400.0
2013-08-12 13:10:00,68.25,68.25,68.12,68.22,31700.0,55.2221,55.2221,55.1169,55.1978,31700.0
2013-08-12 13:20:00,68.23,68.3,68.23,68.27,35400.0,55.2059,55.2625,55.2059,55.2383,35400.0
2013-08-12 13:30:00,68.27,68.31,68.26,68.29,31900.0,55.2383,55.2706,55.2302,55.2544,31900.0
2013-08-12 13:40:00,68.28,68.36,68.28,68.32,41000.0,55.2463,55.3111,55.2463,55.2787,41000.0
2013-08-12 13:50:00,68.31,68.35,68.26,68.35,26300.0,55.2706,55.303,55.2302,55.303,26300.0
2013-08-12 14:00:00,68.34,68.38,68.31,68.34,27300.0,55.2949,55.3273,55.2706,55.2949,27300.0
2013-08-12 14:10:00,68.34,68.39,68.32,68.36,46200.0,55.2949,55.3354,55.2787,55.3111,46200.0
2013-08-12 14:20:00,68.36,68.37,68.35,68.36,81700.0,55.3111,55.3192,55.303,55.3111,81700.0
2013-08-12 14:30:00,68.37,68.37,68.32,68.35,58300.0,55.3192,55.3192,55.2787,55.303,58300.0
2013-08-12 14:40:00,68.35,68.36,68.27,68.33,56300.0,55.303,55.3111,55.2383,55.2868,56300.0
2013-08-12 14:50:00,68.34,68.34,68.26,68.29,20700.0,55.2949,55.2949,55.2302,55.2544,20700.0
2013-08-12 15:00:00,68.29,68.31,68.27,68.28,35900.0,55.2544,55.2706,55.2383,55.2463,35900.0
2013-08-12 15:10:00,68.29,68.4,68.29,68.33,33600.0,55.2544,55.3434,55.2544,55.2868,33600.0
2013-08-12 15:20:00,68.34,68.45,68.34,68.39,32000.0,55.2949,55.3839,55.2949,55.3354,32000.0
2013-08-12 15:30:00,68.39,68.45,68.38,68.43,45300.0,55.3354,55.3839,55.3273,55.3677,45300.0
2013-08-12 15:40:00,68.43,68.47,68.38,68.4,51800.0,55.3677,55.4001,55.3273,55.3434,51800.0
2013-08-12 15:50:00,68.4,68.44,68.37,68.43,103000.0,55.3434,55.3758,55.3192,55.3677,103000.0
2013-08-13 09:30:00,68.38,68.53,68.23,68.23,37200.0,55.3273,55.4486,55.2059,55.2059,37200.0
2013-08-13 09:40:00,68.24,68.32,68.09,68.28,42300.0,55.214,55.2787,55.0926,55.2463,42300.0
2013-08-13 09:50:00,68.26,68.29,68.16,68.25,40400.0,55.2302,55.2544,55.1493,55.2221,40400.0
2013-08-13 10:00:00,68.25,68.25,68.03,68.11,57300.0,55.2221,55.2221,55.0441,55.1088,57300.0
2013-08-13 10:10:00,68.14,68.19,68.0,68.06,36100.0,55.1331,55.1735,55.0198,55.0683,36100.0
2013-08-13 10:20:00,68.06,68.15,67.97,67.99,61000.0,55.0683,55.1412,54.9955,55.0117,61000.0
2013-08-13 10:30:00,67.97,68.07,67.91,68.07,61400.0,54.9955,55.0764,54.947,55.0764,61400.0
2013-08-13 10:40:00,68.05,68.13,68.04,68.12,19800.0,55.0603,55.125,55.0522,55.1169,19800.0
2013-08-13 10:50:00,68.12,68.24,68.06,68.14,48600.0,55.1169,55.214,55.0683,55.1331,48600.0
2013-08-13 11:00:00,68.13,68.24,68.11,68.2,15500.0,55.125,55.214,55.1088,55.1816,15500.0
2013-08-13 11:10:00,68.21,68.22,68.15,68.19,15000.0,55.1897,55.1978,55.1412,55.1735,15000.0
2013-08-13 11:20:00,68.17,68.23,68.15,68.2,18700.0,55.1573,55.2059,55.1412,55.1816,18700.0
2013-08-13 11:30:00,68.21,68.22,68.09,68.12,16500.0,55.1897,55.1978,55.0926,55.1169,16500.0
2013-08-13 11:40:00,68.15,68.25,68.15,68.21,16500.0,55.1412,55.2221,55.1412,55.1897,16500.0
2013-08-13 11:50:00,68.21,68.28,68.14,68.28,22600.0,55.1897,55.2463,55.1331,55.2463,22600.0
2013-08-13 12:00:00,68.27,68.37,68.2,68.36,30700.0,55.2383,55.3192,55.1816,55.3111,30700.0
2013-08-13 12:10:00,68.37,68.51,68.37,68.48,17700.0,55.3192,55.4324,55.3192,55.4082,17700.0
2013-08-13 12:20:00,68.48,68.58,68.47,68.57,37200.0,55.4082,55.4891,55.4001,55.481,37200.0
2013-08-13 12:30:00,68.58,68.68,68.58,68.68,24500.0,55.4891,55.57,55.4891,55.57,24500.0
2013-08-13 12:40:00,68.71,68.74,68.65,68.71,18800.0,55.5943,55.6185,55.5457,55.5943,18800.0
2013-08-13 12:50:00,68.71,68.76,68.66,68.67,20200.0,55.5943,55.6347,55.5538,55.5619,20200.0
2013-08-13 13:00:00,68.66,68.71,68.64,68.71,10700.0,55.5538,55.5943,55.5376,55.5943,10700.0
2013-08-13 13:10:00,68.69,68.75,68.69,68.73,18900.0,55.5781,55.6266,55.5781,55.6105,18900.0
2013-08-13 13:20:00,68.74,68.88,68.74,68.86,35100.0,55.6185,55.7318,55.6185,55.7156,35100.0
2013-08-13 13:30:00,68.86,68.88,68.73,68.76,41000.0,55.7156,55.7318,55.6105,55.6347,41000.0
2013-08-13 13:40:00,68.75,68.76,68.65,68.74,52700.0,55.6266,55.6347,55.5457,55.6185,52700.0
2013-08-13 13:50:00,68.73,68.74,68.7,68.7,25900.0,55.6105,55.6185,55.5862,55.5862,25900.0
2013-08-13 14:00:00,68.71,68.73,68.65,68.65,16600.0,55.5943,55.6105,55.5457,55.5457,16600.0
2013-08-13 14:10:00,68.65,68.68,68.64,68.66,43500.0,55.5457,55.57,55.5376,55.5538,43500.0
2013-08-13 14:20:00,68.66,68.73,68.66,68.71,25200.0,55.5538,55.6105,55.5538,55.5943,25200.0
2013-08-13 14:30:00,68.71,68.71,68.57,68.58,43800.0,55.5943,55.5943,55.481,55.4891,43800.0
2013-08-13 14:40:00,68.57,68.65,68.57,68.62,13000.0,55.481,55.5457,55.481,55.5214,13000.0
2013-08-13 14:50:00,68.63,68.66,68.57,68.64,21900.0,55.5295,55.5538,55.481,55.5376,21900.0
2013-08-13 15:00:00,68.65,68.72,68.64,68.65,21300.0,55.5457,55.6024,55.5376,55.5457,21300.0
2013-08-13 15:10:00,68.65,68.67,68.59,68.63,18800.0,55.5457,55.5619,55.4972,55.5295,18800.0
2013-08-13 15:20:00,68.63,68.7,68.62,68.62,20800.0,55.5295,55.5862,55.5214,55.5214,20800.0
2013-08-13 15:30:00,68.61,68.66,68.56,68.56,32200.0,55.5134,55.5538,55.4729,55.4729,32200.0
2013-08-13 15:40:00,68.56,68.6,68.5,68.53,52700.0,55.4729,55.5053,55.4244,55.4486,52700.0
2013-08-13 15:50:00,68.53,68.57,68.5,68.56,115500.0,55.4486,55.481,55.4244,55.4729,115500.0
2013-08-14 09:30:00,68.45,68.67,68.38,68.51,33800.0,55.3839,55.5619,55.3273,55.4324,33800.0
2013-08-14 09:40:00,68.5,68.6,68.34,68.58,14900.0,55.4244,55.5053,55.2949,55.4891,14900.0
2013-08-14 09:50:00,68.56,68.6,68.39,68.59,47600.0,55.4729,55.5053,55.3354,55.4972,47600.0
2013-08-14 10:00:00,68.63,68.67,68.46,68.5,57500.0,55.5295,55.5619,55.392,55.4244,57500.0
2013-08-14 10:10:00,68.49,68.56,68.4,68.55,34900.0,55.4163,55.4729,55.3434,55.4648,34900.0
2013-08-14 10:20:00,68.56,68.73,68.52,68.65,31200.0,55.4729,55.6105,55.4405,55.5457,31200.0
2013-08-14 10:30:00,68.64,68.71,68.61,68.66,21000.0,55.5376,55.5943,55.5134,55.5538,21000.0
2013-08-14 10:40:00,68.67,68.69,68.49,68.55,25500.0,55.5619,55.5781,55.4163,55.4648,25500.0
2013-08-14 10:50:00,68.56,68.61,68.48,68.49,28800.0,55.4729,55.5134,55.4082,55.4163,28800.0
2013-08-14 11:00:00,68.49,68.6,68.46,68.57,26200.0,55.4163,55.5053,55.392,55.481,26200.0
2013-08-14 11:10:00,68.56,68.6,68.49,68.58,41600.0,55.4729,55.5053,55.4163,55.4891,41600.0
2013-08-14 11:20:00,68.57,68.58,68.46,68.49,26500.0,55.481,55.4891,55.392,55.4163,26500.0
2013-08-14 11:30:00,68.49,68.52,68.47,68.51,30900.0,55.4163,55.4405,55.4001,55.4324,30900.0
2013-08-14 11:40:00,68.51,68.58,68.43,68.47,47600.0,55.4324,55.4891,55.3677,55.4001,47600.0
2013-08-14 11:50:00,68.49,68.52,68.4,68.46,68200.0,55.4163,55.4405,55.3434,55.392,68200.0
2013-08-14 12:00:00,68.45,68.5,68.41,68.45,20500.0,55.3839,55.4244,55.3515,55.3839,20500.0
2013-08-14 12:10:00,68.45,68.61,68.45,68.58,18300.0,55.3839,55.5134,55.3839,55.4891,18300.0
2013-08-14 12:20:00,68.58,68.72,68.52,68.72,36400.0,55.4891,55.6024,55.4405,55.6024,36400.0
2013-08-14 12:30:00,68.71,68.74,68.63,68.66,32200.0,55.5943,55.6185,55.5295,55.5538,32200.0
2013-08-14 12:40:00,68.67,68.72,68.64,68.7,16200.0,55.5619,55.6024,55.5376,55.5862,16200.0
2013-08-14 12:50:00,68.7,68.72,68.67,68.7,10300.0,55.5862,55.6024,55.5619,55.5862,10300.0
2013-08-14 13:00:00,68.7,68.76,68.68,68.75,15300.0,55.5862,55.6347,55.57,55.6266,15300.0
2013-08-14 13:10:00,68.76,68.76,68.6,68.63,11400.0,55.6347,55.6347,55.5053,55.5295,11400.0
2013-08-14 13:20:00,68.63,68.68,68.61,68.66,19300.0,55.5295,55.57,55.5134,55.5538,19300.0
2013-08-14 13:30:00,68.63,68.66,68.48,68.59,44300.0,55.5295,55.5538,55.4082,55.4972,44300.0
2013-08-14 13:40:00,68.58,68.63,68.51,68.51,32700.0,55.4891,55.5295,55.4324,55.4324,32700.0
2013-08-14 13:50:00,68.52,68.58,68.5,68.57,12800.0,55.4405,55.4891,55.4244,55.481,12800.0
2013-08-14 14:00:00,68.56,68.63,68.54,68.58,18000.0,55.4729,55.5295,55.4567,55.4891,18000.0
2013-08-14 14:10:00,68.57,68.57,68.46,68.49,42200.0,55.481,55.481,55.392,55.4163,42200.0
2013-08-14 14:20:00,68.49,68.53,68.46,68.51,20700.0,55.4163,55.4486,55.392,55.4324,20700.0
2013-08-14 14:30:00,68.52,68.54,68.45,68.5,39200.0,55.4405,55.4567,55.3839,55.4244,39200.0
2013-08-14 14:40:00,68.5,68.52,68.46,68.49,33500.0,55.4244,55.4405,55.392,55.4163,33500.0
2013-08-14 14:50:00,68.49,68.51,68.46,68.49,12200.0,55.4163,55.4324,55.392,55.4163,12200.0
2013-08-14 15:00:00,68.5,68.51,68.45,68.5,42900.0,55.4244,55.4324,55.3839,55.4244,42900.0
2013-08-14 15:10:00,68.5,68.59,68.48,68.5,37900.0,55.4244,55.4972,55.4082,55.4244,37900.0
2013-08-14 15:20:00,68.5,68.53,68.46,68.46,32800.0,55.4244,55.4486,55.392,55.392,32800.0
2013-08-14 15:30:00,68.46,68.51,68.43,68.48,41300.0,55.392,55.4324,55.3677,55.4082,41300.0
2013-08-14 15:40:00,68.47,68.49,68.42,68.45,42400.0,55.4001,55.4163,55.3596,55.3839,42400.0
2013-08-14 15:50:00,68.45,68.46,68.36,68.36,124100.0,55.3839,55.392,55.3111,55.3111,124100.0
2013-08-15 09:30:00,68.08,68.25,67.84,68.16,89600.0,55.0845,55.2221,54.8903,55.1493,89600.0
2013-08-15 09:40:00,68.16,68.22,67.95,67.98,60100.0,55.1493,55.1978,54.9793,55.0036,60100.0
2013-08-15 09:50:00,67.96,67.97,67.58,67.68,59000.0,54.9874,54.9955,54.68,54.7609,59000.0
2013-08-15 10:00:00,67.68,67.84,67.59,67.61,86000.0,54.7609,54.8903,54.6881,54.7042,86000.0
2013-08-15 10:10:00,67.62,67.66,67.52,67.59,59800.0,54.7123,54.7447,54.6314,54.6881,59800.0
2013-08-15 10:20:00,67.59,67.7,67.57,67.62,38100.0,54.6881,54.7771,54.6719,54.7123,38100.0
2013-08-15 10:30:00,67.62,67.65,67.5,67.55,49700.0,54.7123,54.7366,54.6152,54.6557,49700.0
2013-08-15 10:40:00,67.54,67.57,67.48,67.54,37400.0,54.6476,54.6719,54.5991,54.6476,37400.0
2013-08-15 10:50:00,67.53,67.59,67.42,67.47,100900.0,54.6395,54.6881,54.5505,54.591,100900.0
2013-08-15 11:00:00,67.47,67.57,67.41,67.57,40400.0,54.591,54.6719,54.5424,54.6719,40400.0
2013-08-15 11:10:00,67.57,67.73,67.57,67.68,70500.0,54.6719,54.8013,54.6719,54.7609,70500.0
2013-08-15 11:20:00,67.68,67.7,67.58,67.59,56000.0,54.7609,54.7771,54.68,54.6881,56000.0
2013-08-15 11:30:00,67.59,67.66,67.59,67.64,28900.0,54.6881,54.7447,54.6881,54.7285,28900.0
2013-08-15 11:40:00,67.64,67.66,67.59,67.63,27800.0,54.7285,54.7447,54.6881,54.7204,27800.0
2013-08-15 11:50:00,67.64,67.66,67.47,67.47,42700.0,54.7285,54.7447,54.591,54.591,42700.0
2013-08-15 12:00:00,67.48,67.5,67.23,67.36,45700.0,54.5991,54.6152,54.3968,54.502,45700.0
2013-08-15 12:10:00,67.36,67.41,67.31,67.31,20600.0,54.502,54.5424,54.4615,54.4615,20600.0
2013-08-15 12:20:00,67.32,67.33,67.23,67.26,46300.0,54.4696,54.4777,54.3968,54.4211,46300.0
2013-08-15 12:30:00,67.28,67.4,67.26,67.31,30600.0,54.4372,54.5343,54.4211,54.4615,30600.0
2013-08-15 12:40:00,67.3,67.35,67.23,67.23,19100.0,54.4534,54.4939,54.3968,54.3968,19100.0
2013-08-15 12:50:00,67.23,67.29,67.22,67.25,35900.0,54.3968,54.4453,54.3887,54.413,35900.0
2013-08-15 13:00:00,67.25,67.32,67.25,67.3,22300.0,54.413,54.4696,54.413,54.4534,22300.0
2013-08-15 13:10:00,67.3,67.31,67.23,67.27,34700.0,54.4534,54.4615,54.3968,54.4291,34700.0
2013-08-15 13:20:00,67.27,67.3,67.24,67.25,23600.0,54.4291,54.4534,54.4049,54.413,23600.0
2013-08-15 13:30:00,67.24,67.38,67.24,67.33,18900.0,54.4049,54.5181,54.4049,54.4777,18900.0
2013-08-15 13:40:00,67.33,67.43,67.33,67.38,15000.0,54.4777,54.5586,54.4777,54.5181,15000.0
2013-08-15 13:50:00,67.38,67.38,67.31,67.33,26500.0,54.5181,54.5181,54.4615,54.4777,26500.0
2013-08-15 14:00:00,67.34,67.35,67.16,67.17,63300.0,54.4858,54.4939,54.3401,54.3482,63300.0
2013-08-15 14:10:00,67.17,67.21,67.07,67.08,44400.0,54.3482,54.3806,54.2673,54.2754,44400.0
2013-08-15 14:20:00,67.07,67.12,67.01,67.12,81900.0,54.2673,54.3078,54.2188,54.3078,81900.0
2013-08-15 14:30:00,67.12,67.15,67.02,67.03,64600.0,54.3078,54.3321,54.2269,54.235,64600.0
2013-08-15 14:40:00,67.03,67.04,66.97,67.01,50500.0,54.235,54.243,54.1864,54.2188,50500.0
2013-08-15 14:50:00,67.0,67.11,66.98,67.08,59900.0,54.2107,54.2997,54.1945,54.2754,59900.0
2013-08-15 15:00:00,67.09,67.13,67.0,67.01,68200.0,54.2835,54.3159,54.2107,54.2188,68200.0
2013-08-15 15:10:00,67.01,67.03,66.85,66.88,81600.0,54.2188,54.235,54.0893,54.1136,81600.0
2013-08-15 15:20:00,66.88,66.93,66.84,66.92,52700.0,54.1136,54.154,54.0812,54.146,52700.0
2013-08-15 15:30:00,66.93,66.98,66.82,66.86,133200.0,54.154,54.1945,54.065,54.0974,133200.0
2013-08-15 15:40:00,66.85,67.04,66.82,67.0,147400.0,54.0893,54.243,54.065,54.2107,147400.0
2013-08-15 15:50:00,67.0,67.05,66.96,66.99,261400.0,54.2107,54.2511,54.1783,54.2026,261400.0
2013-08-16 09:30:00,66.89,67.18,66.84,67.13,287500.0,54.1217,54.3563,54.0812,54.3159,287500.0
2013-08-16 09:40:00,67.14,67.39,67.11,67.39,51500.0,54.324,54.5262,54.2997,54.5262,51500.0
2013-08-16 09:50:00,67.39,67.43,67.14,67.22,41700.0,54.5262,54.5586,54.324,54.3887,41700.0
2013-08-16 10:00:00,67.21,67.47,67.1,67.26,72700.0,54.3806,54.591,54.2916,54.4211,72700.0
2013-08-16 10:10:00,67.26,67.3,67.22,67.22,58100.0,54.4211,54.4534,54.3887,54.3887,58100.0
2013-08-16 10:20:00,67.22,67.36,67.18,67.35,41800.0,54.3887,54.502,54.3563,54.4939,41800.0
2013-08-16 10:30:00,67.34,67.36,67.26,67.33,28100.0,54.4858,54.502,54.4211,54.4777,28100.0
2013-08-16 10:40:00,67.32,67.38,67.27,67.37,24300.0,54.4696,54.5181,54.4291,54.5101,24300.0
2013-08-16 10:50:00,67.38,67.43,67.35,67.4,29200.0,54.5181,54.5586,54.4939,54.5343,29200.0
2013-08-16 11:00:00,67.41,67.47,67.35,67.35,30900.0,54.5424,54.591,54.4939,54.4939,30900.0
2013-08-16 11:10:00,67.34,67.44,67.33,67.41,37600.0,54.4858,54.5667,54.4777,54.5424,37600.0
2013-08-16 11:20:00,67.41,67.43,67.29,67.36,50600.0,54.5424,54.5586,54.4453,54.502,50600.0
2013-08-16 11:30:00,67.35,67.53,67.34,67.53,33500.0,54.4939,54.6395,54.4858,54.6395,33500.0
2013-08-16 11:40:00,67.53,67.56,67.49,67.52,23500.0,54.6395,54.6638,54.6071,54.6314,23500.0
2013-08-16 11:50:00,67.51,67.59,67.49,67.57,18000.0,54.6233,54.6881,54.6071,54.6719,18000.0
2013-08-16 12:00:00,67.58,67.62,67.57,67.6,55500.0,54.68,54.7123,54.6719,54.6962,55500.0
2013-08-16 12:10:00,67.62,67.69,67.6,67.67,26900.0,54.7123,54.769,54.6962,54.7528,26900.0
2013-08-16 12:20:00,67.67,67.68,67.55,67.57,23500.0,54.7528,54.7609,54.6557,54.6719,23500.0
2013-08-16 12:30:00,67.57,67.58,67.44,67.44,32800.0,54.6719,54.68,54.5667,54.5667,32800.0
2013-08-16 12:40:00,67.44,67.48,67.38,67.41,31400.0,54.5667,54.5991,54.5181,54.5424,31400.0
2013-08-16 12:50:00,67.41,67.47,67.4,67.41,45900.0,54.5424,54.591,54.5343,54.5424,45900.0
2013-08-16 13:00:00,67.42,67.44,67.33,67.34,33200.0,54.5505,54.5667,54.4777,54.4858,33200.0
2013-08-16 13:10:00,67.35,67.4,67.28,67.4,26500.0,54.4939,54.5343,54.4372,54.5343,26500.0
2013-08-16 13:20:00,67.39,67.4,67.3,67.32,28500.0,54.5262,54.5343,54.4534,54.4696,28500.0
2013-08-16 13:30:00,67.32,67.33,67.28,67.28,28400.0,54.4696,54.4777,54.4372,54.4372,28400.0
2013-08-16 13:40:00,67.3,67.31,67.19,67.25,22700.0,54.4534,54.4615,54.3644,54.413,22700.0
2013-08-16 13:50:00,67.24,67.29,67.24,67.25,20400.0,54.4049,54.4453,54.4049,54.413,20400.0
2013-08-16 14:00:00,67.25,67.32,67.2,67.25,45800.0,54.413,54.4696,54.3725,54.413,45800.0
2013-08-16 14:10:00,67.25,67.29,67.08,67.09,61000.0,54.413,54.4453,54.2754,54.2835,61000.0
2013-08-16 14:20:00,67.09,67.22,67.09,67.21,29100.0,54.2835,54.3887,54.2835,54.3806,29100.0
2013-08-16 14:30:00,67.21,67.28,67.17,67.22,54400.0,54.3806,54.4372,54.3482,54.3887,54400.0
2013-08-16 14:40:00,67.22,67.29,67.19,67.27,33000.0,54.3887,54.4453,54.3644,54.4291,33000.0
2013-08-16 14:50:00,67.28,67.39,67.28,67.36,36600.0,54.4372,54.5262,54.4372,54.502,36600.0
2013-08-16 15:00:00,67.36,67.43,67.31,67.39,35600.0,54.502,54.5586,54.4615,54.5262,35600.0
2013-08-16 15:10:00,67.4,67.42,67.23,67.23,56200.0,54.5343,54.5505,54.3968,54.3968,56200.0
2013-08-16 15:20:00,67.24,67.32,67.23,67.29,91800.0,54.4049,54.4696,54.3968,54.4453,91800.0
2013-08-16 15:30:00,67.29,67.34,67.28,67.3,72000.0,54.4453,54.4858,54.4372,54.4534,72000.0
2013-08-16 15:40:00,67.29,67.33,67.22,67.23,85900.0,54.4453,54.4777,54.3887,54.3968,85900.0
2013-08-16 15:50:00,67.23,67.26,67.17,67.18,216300.0,54.3968,54.4211,54.3482,54.3563,216300.0
2013-08-19 09:30:00,66.87,67.08,66.58,66.98,82900.0,54.1055,54.2754,53.8709,54.1945,82900.0
2013-08-19 09:40:00,67.02,67.14,66.97,67.06,86900.0,54.2269,54.324,54.1864,54.2592,86900.0
2013-08-19 09:50:00,67.05,67.22,66.98,67.15,93100.0,54.2511,54.3887,54.1945,54.3321,93100.0
2013-08-19 10:00:00,67.14,67.16,66.97,66.97,27900.0,54.324,54.3401,54.1864,54.1864,27900.0
2013-08-19 10:10:00,66.98,67.06,66.86,66.86,31200.0,54.1945,54.2592,54.0974,54.0974,31200.0
2013-08-19 10:20:00,66.83,66.84,66.75,66.79,47700.0,54.0731,54.0812,54.0084,54.0408,47700.0
2013-08-19 10:30:00,66.78,66.82,66.71,66.73,40500.0,54.0327,54.065,53.976,53.9922,40500.0
2013-08-19 10:40:00,66.73,66.8,66.68,66.73,61300.0,53.9922,54.0489,53.9518,53.9922,61300.0
2013-08-19 10:50:00,66.72,66.74,66.6,66.64,48400.0,53.9841,54.0003,53.887,53.9194,48400.0
2013-08-19 11:00:00,66.62,66.66,66.54,66.65,25300.0,53.9032,53.9356,53.8385,53.9275,25300.0
2013-08-19 11:10:00,66.66,66.74,66.59,66.62,33300.0,53.9356,54.0003,53.8789,53.9032,33300.0
2013-08-19 11:20:00,66.62,66.64,66.57,66.59,31100.0,53.9032,53.9194,53.8628,53.8789,31100.0
2013-08-19 11:30:00,66.59,66.59,66.45,66.52,67200.0,53.8789,53.8789,53.7657,53.8223,67200.0
2013-08-19 11:40:00,66.52,66.6,66.46,66.5,27900.0,53.8223,53.887,53.7738,53.8061,27900.0
2013-08-19 11:50:00,66.49,66.49,66.36,66.44,42400.0,53.798,53.798,53.6928,53.7576,42400.0
2013-08-19 12:00:00,66.44,66.49,66.42,66.42,19400.0,53.7576,53.798,53.7414,53.7414,19400.0
2013-08-19 12:10:00,66.42,66.52,66.41,66.49,23300.0,53.7414,53.8223,53.7333,53.798,23300.0
2013-08-19 12:20:00,66.49,66.49,66.36,66.37,19000.0,53.798,53.798,53.6928,53.7009,19000.0
2013-08-19 12:30:00,66.37,66.42,66.34,66.35,27100.0,53.7009,53.7414,53.6767,53.6848,27100.0
2013-08-19 12:40:00,66.34,66.39,66.27,66.39,67200.0,53.6767,53.7171,53.62,53.7171,67200.0
2013-08-19 12:50:00,66.38,66.41,66.31,66.41,27600.0,53.709,53.7333,53.6524,53.7333,27600.0
2013-08-19 13:00:00,66.41,66.41,66.32,66.34,15400.0,53.7333,53.7333,53.6605,53.6767,15400.0
2013-08-19 13:10:00,66.34,66.39,66.33,66.39,11400.0,53.6767,53.7171,53.6686,53.7171,11400.0
2013-08-19 13:20:00,66.39,66.4,66.35,66.4,18800.0,53.7171,53.7252,53.6848,53.7252,18800.0
2013-08-19 13:30:00,66.39,66.4,66.27,66.3,43900.0,53.7171,53.7252,53.62,53.6443,43900.0
2013-08-19 13:40:00,66.32,66.34,66.27,66.3,26900.0,53.6605,53.6767,53.62,53.6443,26900.0
2013-08-19 13:50:00,66.3,66.37,66.29,66.35,27000.0,53.6443,53.7009,53.6362,53.6848,27000.0
2013-08-19 14:00:00,66.35,66.36,66.27,66.3,33400.0,53.6848,53.6928,53.62,53.6443,33400.0
2013-08-19 14:10:00,66.31,66.34,66.24,66.25,30400.0,53.6524,53.6767,53.5958,53.6038,30400.0
2013-08-19 14:20:00,66.25,66.25,66.11,66.16,60600.0,53.6038,53.6038,53.4906,53.531,60600.0
2013-08-19 14:30:00,66.16,66.16,66.04,66.07,77500.0,53.531,53.531,53.4339,53.4582,77500.0
2013-08-19 14:40:00,66.08,66.18,66.07,66.15,46300.0,53.4663,53.5472,53.4582,53.5229,46300.0
2013-08-19 14:50:00,66.15,66.23,66.14,66.21,37800.0,53.5229,53.5877,53.5148,53.5715,37800.0
2013-08-19 15:00:00,66.21,66.22,66.09,66.09,40500.0,53.5715,53.5796,53.4744,53.4744,40500.0
2013-08-19 15:10:00,66.1,66.21,66.09,66.18,41300.0,53.4825,53.5715,53.4744,53.5472,41300.0
2013-08-19 15:20:00,66.17,66.17,66.05,66.05,56700.0,53.5391,53.5391,53.442,53.442,56700.0
2013-08-19 15:30:00,66.06,66.1,65.95,65.95,96200.0,53.4501,53.4825,53.3611,53.3611,96200.0
2013-08-19 15:40:00,65.96,66.0,65.92,65.95,95400.0,53.3692,53.4016,53.3368,53.3611,95400.0
2013-08-19 15:50:00,65.95,65.98,65.89,65.89,191300.0,53.3611,53.3854,53.3126,53.3126,191300.0
2013-08-20 09:30:00,65.96,66.0,65.76,65.79,36500.0,53.3692,53.4016,53.2074,53.2317,36500.0
2013-08-20 09:40:00,65.82,65.9,65.67,65.79,31800.0,53.2559,53.3207,53.1346,53.2317,31800.0
2013-08-20 09:50:00,65.78,65.93,65.72,65.77,78100.0,53.2236,53.3449,53.175,53.2155,78100.0
2013-08-20 10:00:00,65.78,65.99,65.77,65.98,110800.0,53.2236,53.3935,53.2155,53.3854,110800.0
2013-08-20 10:10:00,65.98,65.98,65.86,65.91,52600.0,53.3854,53.3854,53.2883,53.3287,52600.0
2013-08-20 10:20:00,65.9,66.06,65.88,66.01,57200.0,53.3207,53.4501,53.3045,53.4097,57200.0
2013-08-20 10:30:00,65.99,66.22,65.95,66.19,36900.0,53.3935,53.5796,53.3611,53.5553,36900.0
2013-08-20 10:40:00,66.19,66.23,66.13,66.18,32200.0,53.5553,53.5877,53.5068,53.5472,32200.0
2013-08-20 10:50:00,66.18,66.2,66.13,66.16,26900.0,53.5472,53.5634,53.5068,53.531,26900.0
2013-08-20 11:00:00,66.16,66.32,66.16,66.31,58200.0,53.531,53.6605,53.531,53.6524,58200.0
2013-08-20 11:10:00,66.29,66.34,66.2,66.22,30200.0,53.6362,53.6767,53.5634,53.5796,30200.0
2013-08-20 11:20:00,66.22,66.41,66.22,66.4,40000.0,53.5796,53.7333,53.5796,53.7252,40000.0
2013-08-20 11:30:00,66.38,66.59,66.37,66.56,43800.0,53.709,53.8789,53.7009,53.8547,43800.0
2013-08-20 11:40:00,66.57,66.69,66.54,66.66,29700.0,53.8628,53.9599,53.8385,53.9356,29700.0
2013-08-20 11:50:00,66.68,66.7,66.61,66.67,45400.0,53.9518,53.9679,53.8951,53.9437,45400.0
2013-08-20 12:00:00,66.67,66.77,66.65,66.7,59300.0,53.9437,54.0246,53.9275,53.9679,59300.0
2013-08-20 12:10:00,66.69,66.85,66.67,66.85,27400.0,53.9599,54.0893,53.9437,54.0893,27400.0
2013-08-20 12:20:00,66.85,66.94,66.83,66.94,45800.0,54.0893,54.1621,54.0731,54.1621,45800.0
2013-08-20 12:30:00,66.94,66.97,66.86,66.86,34100.0,54.1621,54.1864,54.0974,54.0974,34100.0
2013-08-20 12:40:00,66.86,66.88,66.81,66.86,30200.0,54.0974,54.1136,54.057,54.0974,30200.0
2013-08-20 12:50:00,66.87,66.97,66.84,66.94,49100.0,54.1055,54.1864,54.0812,54.1621,49100.0
2013-08-20 13:00:00,66.93,67.04,66.92,66.96,20100.0,54.154,54.243,54.146,54.1783,20100.0
2013-08-20 13:10:00,66.96,66.96,66.84,66.84,17900.0,54.1783,54.1783,54.0812,54.0812,17900.0
2013-08-20 13:20:00,66.82,66.91,66.8,66.83,35600.0,54.065,54.1379,54.0489,54.0731,35600.0
2013-08-20 13:30:00,66.84,66.97,66.84,66.95,20400.0,54.0812,54.1864,54.0812,54.1702,20400.0
2013-08-20 13:40:00,66.94,66.96,66.87,66.96,21800.0,54.1621,54.1783,54.1055,54.1783,21800.0
2013-08-20 13:50:00,66.97,66.99,66.86,66.87,24100.0,54.1864,54.2026,54.0974,54.1055,24100.0
2013-08-20 14:00:00,66.85,66.94,66.85,66.89,30800.0,54.0893,54.1621,54.0893,54.1217,30800.0
2013-08-20 14:10:00,66.89,66.9,66.84,66.86,32300.0,54.1217,54.1298,54.0812,54.0974,32300.0
2013-08-20 14:20:00,66.86,66.9,66.75,66.89,28800.0,54.0974,54.1298,54.0084,54.1217,28800.0
2013-08-20 14:30:00,66.88,66.88,66.7,66.73,25100.0,54.1136,54.1136,53.9679,53.9922,25100.0
2013-08-20 14:40:00,66.72,66.96,66.71,66.94,67500.0,53.9841,54.1783,53.976,54.1621,67500.0
2013-08-20 14:50:00,66.93,66.99,66.85,66.9,54100.0,54.154,54.2026,54.0893,54.1298,54100.0
2013-08-20 15:00:00,66.89,66.93,66.86,66.88,59400.0,54.1217,54.154,54.0974,54.1136,59400.0
2013-08-20 15:10:00,66.87,66.9,66.84,66.87,27500.0,54.1055,54.1298,54.0812,54.1055,27500.0
2013-08-20 15:20:00,66.86,66.87,66.82,66.87,28400.0,54.0974,54.1055,54.065,54.1055,28400.0
2013-08-20 15:30:00,66.88,66.9,66.81,66.85,58200.0,54.1136,54.1298,54.057,54.0893,58200.0
2013-08-20 15:40:00,66.84,66.84,66.65,66.7,111300.0,54.0812,54.0812,53.9275,53.9679,111300.0
2013-08-20 15:50:00,66.69,66.72,66.59,66.61,183600.0,53.9599,53.9841,53.8789,53.8951,183600.0
2013-08-21 09:30:00,66.38,66.48,66.22,66.44,41600.0,53.709,53.7899,53.5796,53.7576,41600.0
2013-08-21 09:40:00,66.48,66.53,66.32,66.53,56100.0,53.7899,53.8304,53.6605,53.8304,56100.0
2013-08-21 09:50:00,66.5,66.5,66.3,66.35,44300.0,53.8061,53.8061,53.6443,53.6848,44300.0
2013-08-21 10:00:00,66.39,66.55,66.36,66.43,36300.0,53.7171,53.8466,53.6928,53.7495,36300.0
2013-08-21 10:10:00,66.42,66.53,66.27,66.33,50200.0,53.7414,53.8304,53.62,53.6686,50200.0
2013-08-21 10:20:00,66.33,66.43,66.28,66.32,59300.0,53.6686,53.7495,53.6281,53.6605,59300.0
2013-08-21 10:30:00,66.33,66.34,66.13,66.26,29200.0,53.6686,53.6767,53.5068,53.6119,29200.0
2013-08-21 10:40:00,66.26,66.41,66.26,66.38,31400.0,53.6119,53.7333,53.6119,53.709,31400.0
2013-08-21 10:50:00,66.38,66.47,66.32,66.38,36500.0,53.709,53.7819,53.6605,53.709,36500.0
2013-08-21 11:00:00,66.37,66.39,66.24,66.24,27400.0,53.7009,53.7171,53.5958,53.5958,27400.0
2013-08-21 11:10:00,66.23,66.34,66.2,66.23,26700.0,53.5877,53.6767,53.5634,53.5877,26700.0
2013-08-21 11:20:00,66.23,66.23,66.02,66.03,29900.0,53.5877,53.5877,53.4178,53.4258,29900.0
2013-08-21 11:30:00,66.03,66.16,65.97,65.98,29000.0,53.4258,53.531,53.3773,53.3854,29000.0
2013-08-21 11:40:00,66.0,66.02,65.89,65.9,32300.0,53.4016,53.4178,53.3126,53.3207,32300.0
2013-08-21 11:50:00,65.9,66.01,65.88,66.01,24500.0,53.3207,53.4097,53.3045,53.4097,24500.0
2013-08-21 12:00:00,66.02,66.07,65.94,65.94,38300.0,53.4178,53.4582,53.353,53.353,38300.0
2013-08-21 12:10:00,65.94,66.06,65.91,66.06,64400.0,53.353,53.4501,53.3287,53.4501,64400.0
2013-08-21 12:20:00,66.06,66.08,66.02,66.06,18500.0,53.4501,53.4663,53.4178,53.4501,18500.0
2013-08-21 12:30:00,66.06,66.14,66.06,66.09,19000.0,53.4501,53.5148,53.4501,53.4744,19000.0
2013-08-21 12:40:00,66.09,66.22,66.08,66.18,23300.0,53.4744,53.5796,53.4663,53.5472,23300.0
2013-08-21 12:50:00,66.17,66.24,66.14,66.21,21400.0,53.5391,53.5958,53.5148,53.5715,21400.0
2013-08-21 13:00:00,66.2,66.2,66.13,66.18,19900.0,53.5634,53.5634,53.5068,53.5472,19900.0
2013-08-21 13:10:00,66.18,66.3,66.16,66.21,23200.0,53.5472,53.6443,53.531,53.5715,23200.0
2013-08-21 13:20:00,66.21,66.29,66.12,66.28,19100.0,53.5715,53.6362,53.4987,53.6281,19100.0
2013-08-21 13:30:00,66.27,66.33,66.25,66.32,16400.0,53.62,53.6686,53.6038,53.6605,16400.0
2013-08-21 13:40:00,66.32,66.41,66.29,66.41,23100.0,53.6605,53.7333,53.6362,53.7333,23100.0
2013-08-21 13:50:00,66.41,66.42,66.36,66.39,15800.0,53.7333,53.7414,53.6928,53.7171,15800.0
2013-08-21 14:00:00,66.37,66.39,65.85,66.12,88700.0,53.7009,53.7171,53.2802,53.4987,88700.0
2013-08-21 14:10:00,66.11,66.29,66.06,66.18,79400.0,53.4906,53.6362,53.4501,53.5472,79400.0
2013-08-21 14:20:00,66.17,66.4,66.04,66.33,59500.0,53.5391,53.7252,53.4339,53.6686,59500.0
2013-08-21 14:30:00,66.33,66.73,66.33,66.56,52900.0,53.6686,53.9922,53.6686,53.8547,52900.0
2013-08-21 14:40:00,66.57,66.82,66.52,66.75,36600.0,53.8628,54.065,53.8223,54.0084,36600.0
2013-08-21 14:50:00,66.74,66.76,66.65,66.67,24300.0,54.0003,54.0165,53.9275,53.9437,24300.0
2013-08-21 15:00:00,66.69,66.76,66.58,66.66,41400.0,53.9599,54.0165,53.8709,53.9356,41400.0
2013-08-21 15:10:00,66.64,66.75,66.55,66.55,40300.0,53.9194,54.0084,53.8466,53.8466,40300.0
2013-08-21 15:20:00,66.56,66.67,66.53,66.57,35900.0,53.8547,53.9437,53.8304,53.8628,35900.0
2013-08-21 15:30:00,66.58,66.67,66.52,66.56,36700.0,53.8709,53.9437,53.8223,53.8547,36700.0
2013-08-21 15:40:00,66.55,66.56,66.27,66.3,67200.0,53.8466,53.8547,53.62,53.6443,67200.0
2013-08-21 15:50:00,66.32,66.34,66.07,66.14,226000.0,53.6605,53.6767,53.4582,53.5148,226000.0
2013-08-22 09:30:00,66.58,67.01,66.33,66.74,95500.0,53.8709,54.2188,53.6686,54.0003,95500.0
2013-08-22 09:40:00,66.79,67.03,66.75,66.9,52000.0,54.0408,54.235,54.0084,54.1298,52000.0
2013-08-22 09:50:00,66.9,67.02,66.78,66.86,33400.0,54.1298,54.2269,54.0327,54.0974,33400.0
2013-08-22 10:00:00,66.87,67.0,66.76,66.78,53600.0,54.1055,54.2107,54.0165,54.0327,53600.0
2013-08-22 10:10:00,66.8,66.94,66.73,66.91,21700.0,54.0489,54.1621,53.9922,54.1379,21700.0
2013-08-22 10:20:00,66.91,66.94,66.83,66.89,20400.0,54.1379,54.1621,54.0731,54.1217,20400.0
2013-08-22 10:30:00,66.9,66.94,66.87,66.87,14800.0,54.1298,54.1621,54.1055,54.1055,14800.0
2013-08-22 10:40:00,66.85,66.95,66.85,66.9,31200.0,54.0893,54.1702,54.0893,54.1298,31200.0
2013-08-22 10:50:00,66.89,66.9,66.71,66.74,13000.0,54.1217,54.1298,53.976,54.0003,13000.0
2013-08-22 11:00:00,66.75,66.79,66.63,66.7,26600.0,54.0084,54.0408,53.9113,53.9679,26600.0
2013-08-22 11:10:00,66.69,66.73,66.57,66.59,70600.0,53.9599,53.9922,53.8628,53.8789,70600.0
2013-08-22 11:20:00,66.58,66.59,66.42,66.46,35600.0,53.8709,53.8789,53.7414,53.7738,35600.0
2013-08-22 11:30:00,66.46,66.62,66.46,66.55,51100.0,53.7738,53.9032,53.7738,53.8466,51100.0
2013-08-22 11:40:00,66.56,66.63,66.46,66.61,23000.0,53.8547,53.9113,53.7738,53.8951,23000.0
2013-08-22 11:50:00,66.61,66.62,66.47,66.5,23800.0,53.8951,53.9032,53.7819,53.8061,23800.0
2013-08-22 12:00:00,66.52,66.56,66.47,66.52,12700.0,53.8223,53.8547,53.7819,53.8223,12700.0
2013-08-22 12:10:00,66.52,66.53,66.47,66.47,16400.0,53.8223,53.8304,53.7819,53.7819,16400.0
2013-08-22 12:20:00,66.47,66.56,66.44,66.45,25000.0,53.7819,53.8547,53.7576,53.7657,25000.0
2013-08-22 12:30:00,66.45,66.51,66.43,66.43,11500.0,53.7657,53.8142,53.7495,53.7495,11500.0
2013-08-22 12:40:00,66.44,66.47,66.36,66.36,11800.0,53.7576,53.7819,53.6928,53.6928,11800.0
2013-08-22 12:50:00,66.36,66.36,66.19,66.25,33800.0,53.6928,53.6928,53.5553,53.6038,33800.0
2013-08-22 13:00:00,66.26,66.45,66.23,66.43,75500.0,53.6119,53.7657,53.5877,53.7495,75500.0
2013-08-22 13:10:00,66.43,66.59,66.43,66.5,20200.0,53.7495,53.8789,53.7495,53.8061,20200.0
2013-08-22 13:20:00,66.5,66.5,66.43,66.49,9700.0,53.8061,53.8061,53.7495,53.798,9700.0
2013-08-22 13:30:00,66.49,66.5,66.41,66.45,16500.0,53.798,53.8061,53.7333,53.7657,16500.0
2013-08-22 13:40:00,66.46,66.63,66.4,66.51,117100.0,53.7738,53.9113,53.7252,53.8142,117100.0
2013-08-22 13:50:00,66.51,66.54,66.44,66.54,9700.0,53.8142,53.8385,53.7576,53.8385,9700.0
2013-08-22 14:00:00,66.52,66.56,66.45,66.45,13100.0,53.8223,53.8547,53.7657,53.7657,13100.0
2013-08-22 14:10:00,66.45,66.5,66.43,66.45,15000.0,53.7657,53.8061,53.7495,53.7657,15000.0
2013-08-22 14:20:00,66.45,66.55,66.35,66.38,20900.0,53.7657,53.8466,53.6848,53.709,20900.0
2013-08-22 14:30:00,66.38,66.54,66.34,66.47,25200.0,53.709,53.8385,53.6767,53.7819,25200.0
2013-08-22 14:40:00,66.48,66.48,66.41,66.47,9500.0,53.7899,53.7899,53.7333,53.7819,9500.0
2013-08-22 14:50:00,66.47,66.52,66.42,66.42,7400.0,53.7819,53.8223,53.7414,53.7414,7400.0
2013-08-22 15:00:00,66.44,66.54,66.43,66.5,12100.0,53.7576,53.8385,53.7495,53.8061,12100.0
2013-08-22 15:10:00,66.5,66.61,66.48,66.6,20700.0,53.8061,53.8951,53.7899,53.887,20700.0
2013-08-22 15:20:00,66.57,66.79,66.53,66.73,46700.0,53.8628,54.0408,53.8304,53.9922,46700.0
2013-08-22 15:30:00,66.72,66.86,66.69,66.83,64100.0,53.9841,54.0974,53.9599,54.0731,64100.0
2013-08-22 15:40:00,66.82,66.87,66.74,66.79,45800.0,54.065,54.1055,54.0003,54.0408,45800.0
2013-08-22 15:50:00,66.79,66.79,66.64,66.67,137200.0,54.0408,54.0408,53.9194,53.9437,137200.0
2013-08-23 09:30:00,67.06,67.06,66.55,66.6,46100.0,54.2592,54.2592,53.8466,53.887,46100.0
2013-08-23 09:40:00,66.66,66.68,66.39,66.65,25900.0,53.9356,53.9518,53.7171,53.9275,25900.0
2013-08-23 09:50:00,66.67,66.68,66.33,66.54,20500.0,53.9437,53.9518,53.6686,53.8385,20500.0
2013-08-23 10:00:00,66.56,66.58,66.29,66.36,52700.0,53.8547,53.8709,53.6362,53.6928,52700.0
2013-08-23 10:10:00,66.36,66.46,66.31,66.4,41800.0,53.6928,53.7738,53.6524,53.7252,41800.0
2013-08-23 10:20:00,66.38,66.39,66.2,66.26,34800.0,53.709,53.7171,53.5634,53.6119,34800.0
2013-08-23 10:30:00,66.25,66.38,66.21,66.22,39400.0,53.6038,53.709,53.5715,53.5796,39400.0
2013-08-23 10:40:00,66.23,66.29,66.11,66.19,36700.0,53.5877,53.6362,53.4906,53.5553,36700.0
2013-08-23 10:50:00,66.2,66.43,66.16,66.35,31600.0,53.5634,53.7495,53.531,53.6848,31600.0
2013-08-23 11:00:00,66.35,66.41,66.19,66.22,36000.0,53.6848,53.7333,53.5553,53.5796,36000.0
2013-08-23 11:10:00,66.22,66.28,66.18,66.2,33000.0,53.5796,53.6281,53.5472,53.5634,33000.0
2013-08-23 11:20:00,66.21,66.21,66.1,66.16,33200.0,53.5715,53.5715,53.4825,53.531,33200.0
2013-08-23 11:30:00,66.15,66.27,66.14,66.15,42000.0,53.5229,53.62,53.5148,53.5229,42000.0
2013-08-23 11:40:00,66.15,66.31,66.15,66.31,44100.0,53.5229,53.6524,53.5229,53.6524,44100.0
2013-08-23 11:50:00,66.32,66.32,66.19,66.19,12100.0,53.6605,53.6605,53.5553,53.5553,12100.0
2013-08-23 12:00:00,66.19,66.26,66.18,66.18,17700.0,53.5553,53.6119,53.5472,53.5472,17700.0
2013-08-23 12:10:00,66.18,66.24,66.15,66.18,12600.0,53.5472,53.5958,53.5229,53.5472,12600.0
2013-08-23 12:20:00,66.17,66.29,66.14,66.24,24900.0,53.5391,53.6362,53.5148,53.5958,24900.0
2013-08-23 12:30:00,66.26,66.34,66.23,66.34,16400.0,53.6119,53.6767,53.5877,53.6767,16400.0
2013-08-23 12:40:00,66.35,66.38,66.33,66.34,16800.0,53.6848,53.709,53.6686,53.6767,16800.0
2013-08-23 12:50:00,66.33,66.49,66.32,66.48,26500.0,53.6686,53.798,53.6605,53.7899,26500.0
2013-08-23 13:00:00,66.48,66.49,66.42,66.43,21200.0,53.7899,53.798,53.7414,53.7495,21200.0
2013-08-23 13:10:00,66.42,66.47,66.42,66.42,9000.0,53.7414,53.7819,53.7414,53.7414,9000.0
2013-08-23 13:20:00,66.42,66.42,66.36,66.4,23200.0,53.7414,53.7414,53.6928,53.7252,23200.0
2013-08-23 13:30:00,66.41,66.42,66.38,66.42,8400.0,53.7333,53.7414,53.709,53.7414,8400.0
2013-08-23 13:40:00,66.42,66.48,66.42,66.45,17500.0,53.7414,53.7899,53.7414,53.7657,17500.0
2013-08-23 13:50:00,66.45,66.5,66.44,66.45,9000.0,53.7657,53.8061,53.7576,53.7657,9000.0
2013-08-23 14:00:00,66.46,66.51,66.45,66.48,12900.0,53.7738,53.8142,53.7657,53.7899,12900.0
2013-08-23 14:10:00,66.49,66.51,66.45,66.46,9800.0,53.798,53.8142,53.7657,53.7738,9800.0
2013-08-23 14:20:00,66.46,66.52,66.45,66.46,10700.0,53.7738,53.8223,53.7657,53.7738,10700.0
2013-08-23 14:30:00,66.46,66.54,66.45,66.54,6000.0,53.7738,53.8385,53.7657,53.8385,6000.0
2013-08-23 14:40:00,66.53,66.54,66.48,66.54,10500.0,53.8304,53.8385,53.7899,53.8385,10500.0
2013-08-23 14:50:00,66.54,66.59,66.51,66.57,8800.0,53.8385,53.8789,53.8142,53.8628,8800.0
2013-08-23 15:00:00,66.56,66.59,66.55,66.59,23800.0,53.8547,53.8789,53.8466,53.8789,23800.0
2013-08-23 15:10:00,66.59,66.59,66.51,66.53,15100.0,53.8789,53.8789,53.8142,53.8304,15100.0
2013-08-23 15:20:00,66.54,66.62,66.51,66.62,33200.0,53.8385,53.9032,53.8142,53.9032,33200.0
2013-08-23 15:30:00,66.62,66.63,66.55,66.59,26200.0,53.9032,53.9113,53.8466,53.8789,26200.0
2013-08-23 15:40:00,66.6,66.74,66.56,66.7,53800.0,53.887,54.0003,53.8547,53.9679,53800.0
2013-08-23 15:50:00,66.71,66.74,66.66,66.66,71900.0,53.976,54.0003,53.9356,53.9356,71900.0
2013-08-26 09:30:00,66.58,66.78,66.39,66.52,45400.0,53.8709,54.0327,53.7171,53.8223,45400.0
2013-08-26 09:40:00,66.5,66.6,66.43,66.54,18000.0,53.8061,53.887,53.7495,53.8385,18000.0
2013-08-26 09:50:00,66.53,66.56,66.33,66.42,15300.0,53.8304,53.8547,53.6686,53.7414,15300.0
2013-08-26 10:00:00,66.41,66.55,66.41,66.48,76900.0,53.7333,53.8466,53.7333,53.7899,76900.0
2013-08-26 10:10:00,66.48,66.55,66.34,66.43,58900.0,53.7899,53.8466,53.6767,53.7495,58900.0
2013-08-26 10:20:00,66.45,66.53,66.45,66.46,17000.0,53.7657,53.8304,53.7657,53.7738,17000.0
2013-08-26 10:30:00,66.47,66.55,66.38,66.55,22600.0,53.7819,53.8466,53.709,53.8466,22600.0
2013-08-26 10:40:00,66.56,66.67,66.56,66.65,19300.0,53.8547,53.9437,53.8547,53.9275,19300.0
2013-08-26 10:50:00,66.65,66.77,66.63,66.72,17200.0,53.9275,54.0246,53.9113,53.9841,17200.0
2013-08-26 11:00:00,66.72,66.76,66.55,66.55,33700.0,53.9841,54.0165,53.8466,53.8466,33700.0
2013-08-26 11:10:00,66.56,66.67,66.56,66.66,21700.0,53.8547,53.9437,53.8547,53.9356,21700.0
2013-08-26 11:20:00,66.66,66.71,66.63,66.63,19500.0,53.9356,53.976,53.9113,53.9113,19500.0
2013-08-26 11:30:00,66.63,66.71,66.62,66.63,23500.0,53.9113,53.976,53.9032,53.9113,23500.0
2013-08-26 11:40:00,66.64,66.64,66.58,66.62,19100.0,53.9194,53.9194,53.8709,53.9032,19100.0
2013-08-26 11:50:00,66.62,66.62,66.58,66.59,10500.0,53.9032,53.9032,53.8709,53.8789,10500.0
2013-08-26 12:00:00,66.6,66.63,66.57,66.58,12400.0,53.887,53.9113,53.8628,53.8709,12400.0
2013-08-26 12:10:00,66.58,66.61,66.55,66.61,9500.0,53.8709,53.8951,53.8466,53.8951,9500.0
2013-08-26 12:20:00,66.61,66.68,66.58,66.64,11900.0,53.8951,53.9518,53.8709,53.9194,11900.0
2013-08-26 12:30:00,66.65,66.71,66.61,66.68,8800.0,53.9275,53.976,53.8951,53.9518,8800.0
2013-08-26 12:40:00,66.68,66.73,66.63,66.64,12800.0,53.9518,53.9922,53.9113,53.9194,12800.0
2013-08-26 12:50:00,66.66,66.7,66.66,66.7,8500.0,53.9356,53.9679,53.9356,53.9679,8500.0
2013-08-26 13:00:00,66.7,66.78,66.69,66.77,11200.0,53.9679,54.0327,53.9599,54.0246,11200.0
2013-08-26 13:10:00,66.77,66.81,66.72,66.73,12200.0,54.0246,54.057,53.9841,53.9922,12200.0
2013-08-26 13:20:00,66.72,66.73,66.65,66.65,12500.0,53.9841,53.9922,53.9275,53.9275,12500.0
2013-08-26 13:30:00,66.65,66.66,66.59,66.6,20900.0,53.9275,53.9356,53.8789,53.887,20900.0
2013-08-26 13:40:00,66.59,66.6,66.55,66.56,11100.0,53.8789,53.887,53.8466,53.8547,11100.0
2013-08-26 13:50:00,66.55,66.59,66.5,66.59,16500.0,53.8466,53.8789,53.8061,53.8789,16500.0
2013-08-26 14:00:00,66.59,66.62,66.56,66.56,10500.0,53.8789,53.9032,53.8547,53.8547,10500.0
2013-08-26 14:10:00,66.56,66.62,66.55,66.59,9600.0,53.8547,53.9032,53.8466,53.8789,9600.0
2013-08-26 14:20:00,66.59,66.65,66.44,66.44,64100.0,53.8789,53.9275,53.7576,53.7576,64100.0
2013-08-26 14:30:00,66.44,66.45,66.31,66.33,58300.0,53.7576,53.7657,53.6524,53.6686,58300.0
2013-08-26 14:40:00,66.33,66.38,66.32,66.34,32500.0,53.6686,53.709,53.6605,53.6767,32500.0
2013-08-26 14:50:00,66.34,66.38,66.33,66.34,27700.0,53.6767,53.709,53.6686,53.6767,27700.0
2013-08-26 15:00:00,66.35,66.37,66.34,66.34,16600.0,53.6848,53.7009,53.6767,53.6767,16600.0
2013-08-26 15:10:00,66.34,66.34,66.14,66.22,66800.0,53.6767,53.6767,53.5148,53.5796,66800.0
2013-08-26 15:20:00,66.21,66.21,66.03,66.15,74700.0,53.5715,53.5715,53.4258,53.5229,74700.0
2013-08-26 15:30:00,66.15,66.25,66.12,66.15,52600.0,53.5229,53.6038,53.4987,53.5229,52600.0
2013-08-26 15:40:00,66.16,66.25,66.13,66.15,87700.0,53.531,53.6038,53.5068,53.5229,87700.0
2013-08-26 15:50:00,66.14,66.16,66.0,66.0,161100.0,53.5148,53.531,53.4016,53.4016,161100.0
2013-08-27 09:30:00,65.39,65.57,65.27,65.52,93800.0,52.908,53.0536,52.8109,53.0132,93800.0
2013-08-27 09:40:00,65.51,65.6,65.44,65.44,44800.0,53.0051,53.0779,52.9485,52.9485,44800.0
2013-08-27 09:50:00,65.46,65.63,65.45,65.45,79100.0,52.9646,53.1022,52.9566,52.9566,79100.0
2013-08-27 10:00:00,65.45,65.51,65.29,65.32,64500.0,52.9566,53.0051,52.8271,52.8514,64500.0
2013-08-27 10:10:00,65.32,65.59,65.3,65.54,91000.0,52.8514,53.0698,52.8352,53.0294,91000.0
2013-08-27 10:20:00,65.54,65.6,65.31,65.41,84700.0,53.0294,53.0779,52.8433,52.9242,84700.0
2013-08-27 10:30:00,65.4,65.51,65.29,65.34,50600.0,52.9161,53.0051,52.8271,52.8676,50600.0
2013-08-27 10:40:00,65.34,65.36,65.13,65.14,53000.0,52.8676,52.8837,52.6976,52.7057,53000.0
2013-08-27 10:50:00,65.14,65.31,65.11,65.3,55000.0,52.7057,52.8433,52.6815,52.8352,55000.0
2013-08-27 11:00:00,65.29,65.29,65.19,65.22,49100.0,52.8271,52.8271,52.7462,52.7705,49100.0
2013-08-27 11:10:00,65.23,65.27,65.14,65.24,35000.0,52.7786,52.8109,52.7057,52.7866,35000.0
2013-08-27 11:20:00,65.23,65.25,65.13,65.15,91300.0,52.7786,52.7947,52.6976,52.7138,91300.0
2013-08-27 11:30:00,65.14,65.16,64.94,64.94,62200.0,52.7057,52.7219,52.5439,52.5439,62200.0
2013-08-27 11:40:00,64.94,64.96,64.76,64.76,64600.0,52.5439,52.5601,52.3983,52.3983,64600.0
2013-08-27 11:50:00,64.76,64.9,64.75,64.85,48200.0,52.3983,52.5115,52.3902,52.4711,48200.0
2013-08-27 12:00:00,64.86,64.86,64.7,64.78,31900.0,52.4792,52.4792,52.3497,52.4144,31900.0
2013-08-27 12:10:00,64.77,64.84,64.73,64.77,36900.0,52.4064,52.463,52.374,52.4064,36900.0
2013-08-27 12:20:00,64.78,64.85,64.74,64.8,30400.0,52.4144,52.4711,52.3821,52.4306,30400.0
2013-08-27 12:30:00,64.79,64.92,64.78,64.88,16100.0,52.4225,52.5277,52.4144,52.4954,16100.0
2013-08-27 12:40:00,64.88,64.88,64.72,64.85,26600.0,52.4954,52.4954,52.3659,52.4711,26600.0
2013-08-27 12:50:00,64.86,64.88,64.77,64.79,22100.0,52.4792,52.4954,52.4064,52.4225,22100.0
2013-08-27 13:00:00,64.78,64.81,64.73,64.8,40300.0,52.4144,52.4387,52.374,52.4306,40300.0
2013-08-27 13:10:00,64.8,64.8,64.73,64.75,13200.0,52.4306,52.4306,52.374,52.3902,13200.0
2013-08-27 13:20:00,64.74,64.74,64.65,64.68,23600.0,52.3821,52.3821,52.3093,52.3335,23600.0
2013-08-27 13:30:00,64.69,64.79,64.69,64.75,15500.0,52.3416,52.4225,52.3416,52.3902,15500.0
2013-08-27 13:40:00,64.75,64.8,64.67,64.69,42800.0,52.3902,52.4306,52.3254,52.3416,42800.0
2013-08-27 13:50:00,64.69,64.72,64.58,64.65,37800.0,52.3416,52.3659,52.2526,52.3093,37800.0
2013-08-27 14:00:00,64.64,64.65,64.56,64.56,28300.0,52.3012,52.3093,52.2364,52.2364,28300.0
2013-08-27 14:10:00,64.55,64.56,64.38,64.44,46000.0,52.2284,52.2364,52.0908,52.1393,46000.0
2013-08-27 14:20:00,64.45,64.45,64.28,64.36,44600.0,52.1474,52.1474,52.0099,52.0746,44600.0
2013-08-27 14:30:00,64.35,64.37,64.23,64.31,79900.0,52.0665,52.0827,51.9694,52.0342,79900.0
2013-08-27 14:40:00,64.31,64.31,64.19,64.23,174700.0,52.0342,52.0342,51.9371,51.9694,174700.0
2013-08-27 14:50:00,64.23,64.39,64.23,64.31,49500.0,51.9694,52.0989,51.9694,52.0342,49500.0
2013-08-27 15:00:00,64.3,64.36,64.25,64.33,76200.0,52.0261,52.0746,51.9856,52.0503,76200.0
2013-08-27 15:10:00,64.34,64.34,64.22,64.27,82000.0,52.0584,52.0584,51.9613,52.0018,82000.0
2013-08-27 15:20:00,64.26,64.32,64.18,64.26,102900.0,51.9937,52.0423,51.929,51.9937,102900.0
2013-08-27 15:30:00,64.26,64.28,64.15,64.21,108700.0,51.9937,52.0099,51.9047,51.9533,108700.0
2013-08-27 15:40:00,64.21,64.37,64.16,64.34,151800.0,51.9533,52.0827,51.9128,52.0584,151800.0
2013-08-27 15:50:00,64.33,64.38,64.27,64.36,350600.0,52.0503,52.0908,52.0018,52.0746,350600.0
2013-08-28 09:30:00,64.34,64.38,63.95,64.33,164500.0,52.0584,52.0908,51.7429,52.0503,164500.0
2013-08-28 09:40:00,64.33,64.57,64.25,64.47,78900.0,52.0503,52.2445,51.9856,52.1636,78900.0
2013-08-28 09:50:00,64.46,64.47,64.15,64.17,55500.0,52.1555,52.1636,51.9047,51.9209,55500.0
2013-08-28 10:00:00,64.18,64.29,64.04,64.04,54800.0,51.929,52.018,51.8157,51.8157,54800.0
2013-08-28 10:10:00,64.03,64.19,64.0,64.15,49700.0,51.8076,51.9371,51.7833,51.9047,49700.0
2013-08-28 10:20:00,64.14,64.14,64.01,64.08,54100.0,51.8966,51.8966,51.7914,51.8481,54100.0
2013-08-28 10:30:00,64.08,64.29,64.0,64.2,68300.0,51.8481,52.018,51.7833,51.9452,68300.0
2013-08-28 10:40:00,64.21,64.27,64.13,64.19,30700.0,51.9533,52.0018,51.8885,51.9371,30700.0
2013-08-28 10:50:00,64.18,64.27,64.16,64.23,35400.0,51.929,52.0018,51.9128,51.9694,35400.0
2013-08-28 11:00:00,64.23,64.25,64.16,64.2,50400.0,51.9694,51.9856,51.9128,51.9452,50400.0
2013-08-28 11:10:00,64.2,64.29,64.12,64.12,58500.0,51.9452,52.018,51.8804,51.8804,58500.0
2013-08-28 11:20:00,64.15,64.24,64.07,64.07,33500.0,51.9047,51.9775,51.84,51.84,33500.0
2013-08-28 11:30:00,64.06,64.11,63.97,63.97,92900.0,51.8319,51.8723,51.7591,51.7591,92900.0
2013-08-28 11:40:00,63.96,64.04,63.93,63.98,40700.0,51.751,51.8157,51.7267,51.7672,40700.0
2013-08-28 11:50:00,63.98,64.16,63.95,64.13,53600.0,51.7672,51.9128,51.7429,51.8885,53600.0
2013-08-28 12:00:00,64.14,64.14,63.99,64.05,38800.0,51.8966,51.8966,51.7752,51.8238,38800.0
2013-08-28 12:10:00,64.05,64.09,64.04,64.04,40400.0,51.8238,51.8562,51.8157,51.8157,40400.0
2013-08-28 12:20:00,64.04,64.12,64.02,64.09,41500.0,51.8157,51.8804,51.7995,51.8562,41500.0
2013-08-28 12:30:00,64.1,64.16,64.08,64.14,51000.0,51.8643,51.9128,51.8481,51.8966,51000.0
2013-08-28 12:40:00,64.14,64.15,64.08,64.1,36700.0,51.8966,51.9047,51.8481,51.8643,36700.0
2013-08-28 12:50:00,64.1,64.16,64.07,64.07,36300.0,51.8643,51.9128,51.84,51.84,36300.0
2013-08-28 13:00:00,64.08,64.14,64.07,64.1,49500.0,51.8481,51.8966,51.84,51.8643,49500.0
2013-08-28 13:10:00,64.1,64.1,64.01,64.03,41400.0,51.8643,51.8643,51.7914,51.8076,41400.0
2013-08-28 13:20:00,64.04,64.05,63.99,64.04,53700.0,51.8157,51.8238,51.7752,51.8157,53700.0
2013-08-28 13:30:00,64.04,64.05,63.98,64.03,32600.0,51.8157,51.8238,51.7672,51.8076,32600.0
2013-08-28 13:40:00,64.04,64.04,63.93,63.93,49000.0,51.8157,51.8157,51.7267,51.7267,49000.0
2013-08-28 13:50:00,63.93,63.94,63.89,63.94,44700.0,51.7267,51.7348,51.6943,51.7348,44700.0
2013-08-28 14:00:00,63.95,63.98,63.89,63.9,58200.0,51.7429,51.7672,51.6943,51.7024,58200.0
2013-08-28 14:10:00,63.9,63.91,63.66,63.67,156800.0,51.7024,51.7105,51.5082,51.5163,156800.0
2013-08-28 14:20:00,63.67,63.83,63.65,63.8,84800.0,51.5163,51.6458,51.5001,51.6215,84800.0
2013-08-28 14:30:00,63.81,63.83,63.65,63.68,51600.0,51.6296,51.6458,51.5001,51.5244,51600.0
2013-08-28 14:40:00,63.68,63.8,63.65,63.79,50100.0,51.5244,51.6215,51.5001,51.6134,50100.0
2013-08-28 14:50:00,63.79,63.8,63.72,63.72,28300.0,51.6134,51.6215,51.5568,51.5568,28300.0
2013-08-28 15:00:00,63.73,63.81,63.7,63.8,50200.0,51.5649,51.6296,51.5406,51.6215,50200.0
2013-08-28 15:10:00,63.8,64.05,63.8,64.0,137400.0,51.6215,51.8238,51.6215,51.7833,137400.0
2013-08-28 15:20:00,64.01,64.14,64.01,64.09,75000.0,51.7914,51.8966,51.7914,51.8562,75000.0
2013-08-28 15:30:00,64.1,64.11,64.06,64.07,72500.0,51.8643,51.8723,51.8319,51.84,72500.0
2013-08-28 15:40:00,64.06,64.11,64.0,64.03,79500.0,51.8319,51.8723,51.7833,51.8076,79500.0
2013-08-28 15:50:00,64.03,64.08,64.0,64.04,219200.0,51.8076,51.8481,51.7833,51.8157,219200.0
2013-08-29 09:30:00,63.91,64.15,63.69,63.98,71000.0,51.7105,51.9047,51.5325,51.7672,71000.0
2013-08-29 09:40:00,64.0,64.2,63.99,64.2,58500.0,51.7833,51.9452,51.7752,51.9452,58500.0
2013-08-29 09:50:00,64.16,64.31,64.12,64.19,42600.0,51.9128,52.0342,51.8804,51.9371,42600.0
2013-08-29 10:00:00,64.18,64.32,64.11,64.31,71100.0,51.929,52.0423,51.8723,52.0342,71100.0
2013-08-29 10:10:00,64.31,64.36,64.19,64.33,41600.0,52.0342,52.0746,51.9371,52.0503,41600.0
2013-08-29 10:20:00,64.34,64.45,64.3,64.39,44600.0,52.0584,52.1474,52.0261,52.0989,44600.0
2013-08-29 10:30:00,64.39,64.5,64.38,64.5,35400.0,52.0989,52.1879,52.0908,52.1879,35400.0
2013-08-29 10:40:00,64.52,64.67,64.47,64.54,45700.0,52.2041,52.3254,52.1636,52.2203,45700.0
2013-08-29 10:50:00,64.54,64.77,64.54,64.72,44600.0,52.2203,52.4064,52.2203,52.3659,44600.0
2013-08-29 11:00:00,64.72,64.78,64.66,64.7,34700.0,52.3659,52.4144,52.3174,52.3497,34700.0
2013-08-29 11:10:00,64.69,64.8,64.67,64.71,21200.0,52.3416,52.4306,52.3254,52.3578,21200.0
2013-08-29 11:20:00,64.73,64.84,64.72,64.74,26700.0,52.374,52.463,52.3659,52.3821,26700.0
2013-08-29 11:30:00,64.75,64.76,64.56,64.59,28400.0,52.3902,52.3983,52.2364,52.2607,28400.0
2013-08-29 11:40:00,64.6,64.66,64.58,64.6,15400.0,52.2688,52.3174,52.2526,52.2688,15400.0
2013-08-29 11:50:00,64.62,64.78,64.62,64.75,21100.0,52.285,52.4144,52.285,52.3902,21100.0
2013-08-29 12:00:00,64.75,64.75,64.63,64.7,19200.0,52.3902,52.3902,52.2931,52.3497,19200.0
2013-08-29 12:10:00,64.69,64.7,64.6,64.68,22800.0,52.3416,52.3497,52.2688,52.3335,22800.0
2013-08-29 12:20:00,64.67,64.77,64.66,64.76,15900.0,52.3254,52.4064,52.3174,52.3983,15900.0
2013-08-29 12:30:00,64.76,64.78,64.62,64.66,20800.0,52.3983,52.4144,52.285,52.3174,20800.0
2013-08-29 12:40:00,64.66,64.68,64.59,64.62,23800.0,52.3174,52.3335,52.2607,52.285,23800.0
2013-08-29 12:50:00,64.62,64.67,64.58,64.67,13800.0,52.285,52.3254,52.2526,52.3254,13800.0
2013-08-29 13:00:00,64.67,64.81,64.63,64.8,27300.0,52.3254,52.4387,52.2931,52.4306,27300.0
2013-08-29 13:10:00,64.78,64.79,64.71,64.74,14400.0,52.4144,52.4225,52.3578,52.3821,14400.0
2013-08-29 13:20:00,64.75,64.76,64.64,64.69,28900.0,52.3902,52.3983,52.3012,52.3416,28900.0
2013-08-29 13:30:00,64.71,64.71,64.51,64.58,42900.0,52.3578,52.3578,52.196,52.2526,42900.0
2013-08-29 13:40:00,64.57,64.62,64.53,64.57,24400.0,52.2445,52.285,52.2122,52.2445,24400.0
2013-08-29 13:50:00,64.56,64.56,64.45,64.51,22300.0,52.2364,52.2364,52.1474,52.196,22300.0
2013-08-29 14:00:00,64.5,64.68,64.46,64.63,25200.0,52.1879,52.3335,52.1555,52.2931,25200.0
2013-08-29 14:10:00,64.63,64.67,64.53,64.55,25700.0,52.2931,52.3254,52.2122,52.2284,25700.0
2013-08-29 14:20:00,64.56,64.68,64.54,64.62,27100.0,52.2364,52.3335,52.2203,52.285,27100.0
2013-08-29 14:30:00,64.62,64.72,64.6,64.67,27800.0,52.285,52.3659,52.2688,52.3254,27800.0
2013-08-29 14:40:00,64.66,64.77,64.64,64.76,31100.0,52.3174,52.4064,52.3012,52.3983,31100.0
2013-08-29 14:50:00,64.74,64.76,64.7,64.74,29700.0,52.3821,52.3983,52.3497,52.3821,29700.0
2013-08-29 15:00:00,64.74,64.74,64.54,64.57,38100.0,52.3821,52.3821,52.2203,52.2445,38100.0
2013-08-29 15:10:00,64.57,64.6,64.51,64.53,59500.0,52.2445,52.2688,52.196,52.2122,59500.0
2013-08-29 15:20:00,64.53,64.55,64.34,64.38,58700.0,52.2122,52.2284,52.0584,52.0908,58700.0
2013-08-29 15:30:00,64.37,64.38,64.25,64.37,87900.0,52.0827,52.0908,51.9856,52.0827,87900.0
2013-08-29 15:40:00,64.37,64.42,64.34,64.36,95600.0,52.0827,52.1232,52.0584,52.0746,95600.0
2013-08-29 15:50:00,64.35,64.43,64.33,64.39,130400.0,52.0665,52.1313,52.0503,52.0989,130400.0
2013-08-30 09:30:00,64.46,64.61,64.26,64.61,56200.0,52.1555,52.2769,51.9937,52.2769,56200.0
2013-08-30 09:40:00,64.6,64.65,64.37,64.46,35400.0,52.2688,52.3093,52.0827,52.1555,35400.0
2013-08-30 09:50:00,64.47,64.63,64.46,64.58,33300.0,52.1636,52.2931,52.1555,52.2526,33300.0
2013-08-30 10:00:00,64.58,64.59,64.24,64.35,49400.0,52.2526,52.2607,51.9775,52.0665,49400.0
2013-08-30 10:10:00,64.35,64.46,64.3,64.46,42400.0,52.0665,52.1555,52.0261,52.1555,42400.0
2013-08-30 10:20:00,64.46,64.48,64.39,64.43,44900.0,52.1555,52.1717,52.0989,52.1313,44900.0
2013-08-30 10:30:00,64.43,64.63,64.42,64.58,64700.0,52.1313,52.2931,52.1232,52.2526,64700.0
2013-08-30 10:40:00,64.58,64.6,64.49,64.55,112200.0,52.2526,52.2688,52.1798,52.2284,112200.0
2013-08-30 10:50:00,64.55,64.64,64.52,64.55,39900.0,52.2284,52.3012,52.2041,52.2284,39900.0
2013-08-30 11:00:00,64.55,64.61,64.45,64.54,29600.0,52.2284,52.2769,52.1474,52.2203,29600.0
2013-08-30 11:10:00,64.54,64.61,64.48,64.48,21800.0,52.2203,52.2769,52.1717,52.1717,21800.0
2013-08-30 11:20:00,64.47,64.5,64.39,64.39,25000.0,52.1636,52.1879,52.0989,52.0989,25000.0
2013-08-30 11:30:00,64.39,64.42,64.34,64.38,33800.0,52.0989,52.1232,52.0584,52.0908,33800.0
2013-08-30 11:40:00,64.38,64.56,64.34,64.56,29600.0,52.0908,52.2364,52.0584,52.2364,29600.0
2013-08-30 11:50:00,64.56,64.56,64.47,64.5,23500.0,52.2364,52.2364,52.1636,52.1879,23500.0
2013-08-30 12:00:00,64.51,64.56,64.42,64.51,16500.0,52.196,52.2364,52.1232,52.196,16500.0
2013-08-30 12:10:00,64.5,64.57,64.48,64.55,29500.0,52.1879,52.2445,52.1717,52.2284,29500.0
2013-08-30 12:20:00,64.54,64.55,64.42,64.5,15600.0,52.2203,52.2284,52.1232,52.1879,15600.0
2013-08-30 12:30:00,64.49,64.49,64.39,64.39,11700.0,52.1798,52.1798,52.0989,52.0989,11700.0
2013-08-30 12:40:00,64.41,64.51,64.41,64.51,13700.0,52.1151,52.196,52.1151,52.196,13700.0
2013-08-30 12:50:00,64.5,64.56,64.46,64.54,20100.0,52.1879,52.2364,52.1555,52.2203,20100.0
2013-08-30 13:00:00,64.54,64.56,64.3,64.3,28600.0,52.2203,52.2364,52.0261,52.0261,28600.0
2013-08-30 13:10:00,64.3,64.61,64.3,64.54,40800.0,52.0261,52.2769,52.0261,52.2203,40800.0
2013-08-30 13:20:00,64.57,64.57,64.41,64.56,15900.0,52.2445,52.2445,52.1151,52.2364,15900.0
2013-08-30 13:30:00,64.56,64.65,64.5,64.62,21900.0,52.2364,52.3093,52.1879,52.285,21900.0
2013-08-30 13:40:00,64.6,64.62,64.53,64.53,33500.0,52.2688,52.285,52.2122,52.2122,33500.0
2013-08-30 13:50:00,64.53,64.61,64.51,64.51,37300.0,52.2122,52.2769,52.196,52.196,37300.0
2013-08-30 14:00:00,64.52,64.56,64.45,64.47,27300.0,52.2041,52.2364,52.1474,52.1636,27300.0
2013-08-30 14:10:00,64.47,64.51,64.42,64.44,23800.0,52.1636,52.196,52.1232,52.1393,23800.0
2013-08-30 14:20:00,64.45,64.48,64.31,64.32,37300.0,52.1474,52.1717,52.0342,52.0423,37300.0
2013-08-30 14:30:00,64.32,64.59,64.32,64.59,22500.0,52.0423,52.2607,52.0423,52.2607,22500.0
2013-08-30 14:40:00,64.58,64.62,64.55,64.61,25300.0,52.2526,52.285,52.2284,52.2769,25300.0
2013-08-30 14:50:00,64.62,64.69,64.58,64.65,22900.0,52.285,52.3416,52.2526,52.3093,22900.0
2013-08-30 15:00:00,64.64,64.64,64.52,64.54,30700.0,52.3012,52.3012,52.2041,52.2203,30700.0
2013-08-30 15:10:00,64.55,64.7,64.52,64.62,31500.0,52.2284,52.3497,52.2041,52.285,31500.0
2013-08-30 15:20:00,64.63,64.66,64.59,64.61,35000.0,52.2931,52.3174,52.2607,52.2769,35000.0
2013-08-30 15:30:00,64.61,64.62,64.47,64.47,62200.0,52.2769,52.285,52.1636,52.1636,62200.0
2013-08-30 15:40:00,64.48,64.5,64.38,64.39,135100.0,52.1717,52.1879,52.0908,52.0989,135100.0
2013-08-30 15:50:00,64.39,64.58,64.28,64.52,235600.0,52.0989,52.2526,52.0099,52.2041,235600.0
2013-09-03 09:30:00,65.31,65.6,65.28,65.42,68600.0,52.8433,53.0779,52.819,52.9323,68600.0
2013-09-03 09:40:00,65.41,65.44,65.15,65.2,30600.0,52.9242,52.9485,52.7138,52.7543,30600.0
2013-09-03 09:50:00,65.2,65.28,65.07,65.24,53500.0,52.7543,52.819,52.6491,52.7866,53500.0
2013-09-03 10:00:00,65.24,65.35,65.17,65.17,53700.0,52.7866,52.8756,52.73,52.73,53700.0
2013-09-03 10:10:00,65.17,65.25,65.08,65.16,32700.0,52.73,52.7947,52.6572,52.7219,32700.0
2013-09-03 10:20:00,65.14,65.14,65.0,65.02,42800.0,52.7057,52.7057,52.5925,52.6086,42800.0
2013-09-03 10:30:00,65.02,65.15,64.99,65.14,24800.0,52.6086,52.7138,52.5844,52.7057,24800.0
2013-09-03 10:40:00,65.15,65.15,65.0,65.05,28000.0,52.7138,52.7138,52.5925,52.6329,28000.0
2013-09-03 10:50:00,65.04,65.04,64.9,64.9,28600.0,52.6248,52.6248,52.5115,52.5115,28600.0
2013-09-03 11:00:00,64.9,64.95,64.87,64.92,18800.0,52.5115,52.552,52.4873,52.5277,18800.0
2013-09-03 11:10:00,64.92,64.96,64.82,64.82,24200.0,52.5277,52.5601,52.4468,52.4468,24200.0
2013-09-03 11:20:00,64.81,64.82,64.49,64.51,44500.0,52.4387,52.4468,52.1798,52.196,44500.0
2013-09-03 11:30:00,64.51,64.61,64.46,64.58,31300.0,52.196,52.2769,52.1555,52.2526,31300.0
2013-09-03 11:40:00,64.58,64.6,64.43,64.5,32000.0,52.2526,52.2688,52.1313,52.1879,32000.0
2013-09-03 11:50:00,64.5,64.52,64.45,64.48,27500.0,52.1879,52.2041,52.1474,52.1717,27500.0
2013-09-03 12:00:00,64.48,64.54,64.44,64.53,14700.0,52.1717,52.2203,52.1393,52.2122,14700.0
2013-09-03 12:10:00,64.53,64.57,64.4,64.41,21700.0,52.2122,52.2445,52.107,52.1151,21700.0
2013-09-03 12:20:00,64.41,64.47,64.39,64.4,22800.0,52.1151,52.1636,52.0989,52.107,22800.0
2013-09-03 12:30:00,64.4,64.43,64.36,64.38,11500.0,52.107,52.1313,52.0746,52.0908,11500.0
2013-09-03 12:40:00,64.38,64.38,64.21,64.27,29200.0,52.0908,52.0908,51.9533,52.0018,29200.0
2013-09-03 12:50:00,64.26,64.28,64.21,64.22,23700.0,51.9937,52.0099,51.9533,51.9613,23700.0
2013-09-03 13:00:00,64.22,64.23,64.1,64.16,39400.0,51.9613,51.9694,51.8643,51.9128,39400.0
2013-09-03 13:10:00,64.17,64.25,64.15,64.16,39400.0,51.9209,51.9856,51.9047,51.9128,39400.0
2013-09-03 13:20:00,64.16,64.28,64.16,64.28,16700.0,51.9128,52.0099,51.9128,52.0099,16700.0
2013-09-03 13:30:00,64.28,64.29,64.2,64.24,30600.0,52.0099,52.018,51.9452,51.9775,30600.0
2013-09-03 13:40:00,64.24,64.28,64.16,64.18,25200.0,51.9775,52.0099,51.9128,51.929,25200.0
2013-09-03 13:50:00,64.19,64.24,64.15,64.17,25600.0,51.9371,51.9775,51.9047,51.9209,25600.0
2013-09-03 14:00:00,64.17,64.24,64.16,64.18,23400.0,51.9209,51.9775,51.9128,51.929,23400.0
2013-09-03 14:10:00,64.19,64.26,64.18,64.19,35100.0,51.9371,51.9937,51.929,51.9371,35100.0
2013-09-03 14:20:00,64.19,64.19,64.02,64.09,39400.0,51.9371,51.9371,51.7995,51.8562,39400.0
2013-09-03 14:30:00,64.08,64.16,64.03,64.1,39400.0,51.8481,51.9128,51.8076,51.8643,39400.0
2013-09-03 14:40:00,64.09,64.09,63.99,64.06,37600.0,51.8562,51.8562,51.7752,51.8319,37600.0
2013-09-03 14:50:00,64.06,64.2,63.99,64.2,63400.0,51.8319,51.9452,51.7752,51.9452,63400.0
2013-09-03 15:00:00,64.22,64.45,64.2,64.42,43700.0,51.9613,52.1474,51.9452,52.1232,43700.0
2013-09-03 15:10:00,64.42,64.43,64.31,64.31,48300.0,52.1232,52.1313,52.0342,52.0342,48300.0
2013-09-03 15:20:00,64.31,64.35,64.25,64.28,48900.0,52.0342,52.0665,51.9856,52.0099,48900.0
2013-09-03 15:30:00,64.28,64.36,64.27,64.32,69200.0,52.0099,52.0746,52.0018,52.0423,69200.0
2013-09-03 15:40:00,64.32,64.4,64.24,64.25,106100.0,52.0423,52.107,51.9775,51.9856,106100.0
2013-09-03 15:50:00,64.26,64.38,64.25,64.38,167600.0,51.9937,52.0908,51.9856,52.0908,167600.0
2013-09-04 09:30:00,64.28,64.63,64.21,64.43,69500.0,52.0099,52.2931,51.9533,52.1313,69500.0
2013-09-04 09:40:00,64.45,64.79,64.41,64.76,39900.0,52.1474,52.4225,52.1151,52.3983,39900.0
2013-09-04 09:50:00,64.77,64.89,64.74,64.74,30600.0,52.4064,52.5035,52.3821,52.3821,30600.0
2013-09-04 10:00:00,64.75,65.02,64.75,64.89,28500.0,52.3902,52.6086,52.3902,52.5035,28500.0
2013-09-04 10:10:00,64.87,64.98,64.87,64.91,25200.0,52.4873,52.5763,52.4873,52.5196,25200.0
2013-09-04 10:20:00,64.92,65.02,64.9,65.02,27600.0,52.5277,52.6086,52.5115,52.6086,27600.0
2013-09-04 10:30:00,65.02,65.02,64.89,65.02,17900.0,52.6086,52.6086,52.5035,52.6086,17900.0
2013-09-04 10:40:00,65.02,65.02,64.9,64.95,28200.0,52.6086,52.6086,52.5115,52.552,28200.0
2013-09-04 10:50:00,64.95,65.07,64.95,65.05,36200.0,52.552,52.6491,52.552,52.6329,36200.0
2013-09-04 11:00:00,65.05,65.13,65.03,65.1,28900.0,52.6329,52.6976,52.6167,52.6734,28900.0
2013-09-04 11:10:00,65.11,65.14,65.09,65.1,27700.0,52.6815,52.7057,52.6653,52.6734,27700.0
2013-09-04 11:20:00,65.1,65.15,65.06,65.13,38800.0,52.6734,52.7138,52.641,52.6976,38800.0
2013-09-04 11:30:00,65.13,65.15,65.08,65.11,23500.0,52.6976,52.7138,52.6572,52.6815,23500.0
2013-09-04 11:40:00,65.11,65.2,65.11,65.12,25100.0,52.6815,52.7543,52.6815,52.6895,25100.0
2013-09-04 11:50:00,65.12,65.2,65.12,65.15,18500.0,52.6895,52.7543,52.6895,52.7138,18500.0
2013-09-04 12:00:00,65.15,65.16,65.12,65.14,18900.0,52.7138,52.7219,52.6895,52.7057,18900.0
2013-09-04 12:10:00,65.14,65.2,65.08,65.09,18100.0,52.7057,52.7543,52.6572,52.6653,18100.0
2013-09-04 12:20:00,65.09,65.09,64.98,64.98,78800.0,52.6653,52.6653,52.5763,52.5763,78800.0
2013-09-04 12:30:00,64.98,64.99,64.92,64.98,21400.0,52.5763,52.5844,52.5277,52.5763,21400.0
2013-09-04 12:40:00,64.97,64.98,64.9,64.94,24000.0,52.5682,52.5763,52.5115,52.5439,24000.0
2013-09-04 12:50:00,64.94,64.95,64.88,64.89,25600.0,52.5439,52.552,52.4954,52.5035,25600.0
2013-09-04 13:00:00,64.89,64.9,64.86,64.89,19800.0,52.5035,52.5115,52.4792,52.5035,19800.0
2013-09-04 13:10:00,64.9,64.97,64.87,64.95,27400.0,52.5115,52.5682,52.4873,52.552,27400.0
2013-09-04 13:20:00,64.96,65.09,64.95,65.04,36300.0,52.5601,52.6653,52.552,52.6248,36300.0
2013-09-04 13:30:00,65.03,65.11,65.0,65.03,38400.0,52.6167,52.6815,52.5925,52.6167,38400.0
2013-09-04 13:40:00,65.04,65.1,65.0,65.03,32400.0,52.6248,52.6734,52.5925,52.6167,32400.0
2013-09-04 13:50:00,65.03,65.03,64.95,64.98,27600.0,52.6167,52.6167,52.552,52.5763,27600.0
2013-09-04 14:00:00,64.98,65.06,64.95,64.95,27500.0,52.5763,52.641,52.552,52.552,27500.0
2013-09-04 14:10:00,64.93,64.97,64.88,64.93,27900.0,52.5358,52.5682,52.4954,52.5358,27900.0
2013-09-04 14:20:00,64.93,64.98,64.91,64.93,33400.0,52.5358,52.5763,52.5196,52.5358,33400.0
2013-09-04 14:30:00,64.93,64.96,64.89,64.91,81800.0,52.5358,52.5601,52.5035,52.5196,81800.0
2013-09-04 14:40:00,64.9,64.95,64.89,64.95,47100.0,52.5115,52.552,52.5035,52.552,47100.0
2013-09-04 14:50:00,64.95,65.04,64.94,65.02,44800.0,52.552,52.6248,52.5439,52.6086,44800.0
2013-09-04 15:00:00,65.03,65.05,64.97,65.0,33400.0,52.6167,52.6329,52.5682,52.5925,33400.0
2013-09-04 15:10:00,65.01,65.07,65.0,65.07,35800.0,52.6005,52.6491,52.5925,52.6491,35800.0
2013-09-04 15:20:00,65.07,65.11,64.92,65.03,82000.0,52.6491,52.6815,52.5277,52.6167,82000.0
2013-09-04 15:30:00,65.04,65.05,64.89,64.92,61300.0,52.6248,52.6329,52.5035,52.5277,61300.0
2013-09-04 15:40:00,64.92,65.06,64.91,65.04,83900.0,52.5277,52.641,52.5196,52.6248,83900.0
2013-09-04 15:50:00,65.04,65.05,64.91,65.0,190300.0,52.6248,52.6329,52.5196,52.5925,190300.0
2013-09-05 09:30:00,65.0,65.29,64.92,65.23,100900.0,52.5925,52.8271,52.5277,52.7786,100900.0
2013-09-05 09:40:00,65.23,65.43,65.19,65.4,72900.0,52.7786,52.9404,52.7462,52.9161,72900.0
2013-09-05 09:50:00,65.4,65.79,65.36,65.72,75800.0,52.9161,53.2317,52.8837,53.175,75800.0
2013-09-05 10:00:00,65.72,65.98,65.71,65.88,79400.0,53.175,53.3854,53.1669,53.3045,79400.0
2013-09-05 10:10:00,65.89,65.94,65.85,65.88,35000.0,53.3126,53.353,53.2802,53.3045,35000.0
2013-09-05 10:20:00,65.89,65.93,65.82,65.88,48900.0,53.3126,53.3449,53.2559,53.3045,48900.0
2013-09-05 10:30:00,65.87,65.9,65.61,65.62,56500.0,53.2964,53.3207,53.086,53.0941,56500.0
2013-09-05 10:40:00,65.62,65.67,65.56,65.64,29600.0,53.0941,53.1346,53.0456,53.1103,29600.0
2013-09-05 10:50:00,65.64,65.75,65.55,65.56,20900.0,53.1103,53.1993,53.0375,53.0456,20900.0
2013-09-05 11:00:00,65.55,65.67,65.53,65.62,32900.0,53.0375,53.1346,53.0213,53.0941,32900.0
2013-09-05 11:10:00,65.64,65.67,65.59,65.65,21000.0,53.1103,53.1346,53.0698,53.1184,21000.0
2013-09-05 11:20:00,65.64,65.64,65.53,65.56,21600.0,53.1103,53.1103,53.0213,53.0456,21600.0
2013-09-05 11:30:00,65.56,65.62,65.51,65.53,24800.0,53.0456,53.0941,53.0051,53.0213,24800.0
2013-09-05 11:40:00,65.52,65.6,65.47,65.51,23300.0,53.0132,53.0779,52.9727,53.0051,23300.0
2013-09-05 11:50:00,65.51,65.52,65.43,65.48,27000.0,53.0051,53.0132,52.9404,52.9808,27000.0
2013-09-05 12:00:00,65.48,65.52,65.43,65.44,20200.0,52.9808,53.0132,52.9404,52.9485,20200.0
2013-09-05 12:10:00,65.43,65.46,65.39,65.42,31900.0,52.9404,52.9646,52.908,52.9323,31900.0
2013-09-05 12:20:00,65.42,65.55,65.42,65.54,18500.0,52.9323,53.0375,52.9323,53.0294,18500.0
2013-09-05 12:30:00,65.54,65.59,65.53,65.56,12100.0,53.0294,53.0698,53.0213,53.0456,12100.0
2013-09-05 12:40:00,65.56,65.58,65.52,65.54,15100.0,53.0456,53.0617,53.0132,53.0294,15100.0
2013-09-05 12:50:00,65.54,65.61,65.53,65.59,8600.0,53.0294,53.086,53.0213,53.0698,8600.0
2013-09-05 13:00:00,65.59,65.59,65.52,65.53,16000.0,53.0698,53.0698,53.0132,53.0213,16000.0
2013-09-05 13:10:00,65.51,65.53,65.48,65.51,32400.0,53.0051,53.0213,52.9808,53.0051,32400.0
2013-09-05 13:20:00,65.51,65.57,65.49,65.57,23700.0,53.0051,53.0536,52.9889,53.0536,23700.0
2013-09-05 13:30:00,65.58,65.64,65.56,65.63,13700.0,53.0617,53.1103,53.0456,53.1022,13700.0
2013-09-05 13:40:00,65.63,65.72,65.63,65.71,14700.0,53.1022,53.175,53.1022,53.1669,14700.0
2013-09-05 13:50:00,65.7,65.71,65.61,65.63,20500.0,53.1588,53.1669,53.086,53.1022,20500.0
2013-09-05 14:00:00,65.63,65.65,65.6,65.64,11900.0,53.1022,53.1184,53.0779,53.1103,11900.0
2013-09-05 14:10:00,65.64,65.68,65.64,65.66,14300.0,53.1103,53.1427,53.1103,53.1265,14300.0
2013-09-05 14:20:00,65.66,65.71,65.65,65.67,30900.0,53.1265,53.1669,53.1184,53.1346,30900.0
2013-09-05 14:30:00,65.68,65.71,65.66,65.71,11800.0,53.1427,53.1669,53.1265,53.1669,11800.0
2013-09-05 14:40:00,65.7,65.74,65.69,65.74,19600.0,53.1588,53.1912,53.1507,53.1912,19600.0
2013-09-05 14:50:00,65.73,65.82,65.73,65.77,19000.0,53.1831,53.2559,53.1831,53.2155,19000.0
2013-09-05 15:00:00,65.77,65.78,65.69,65.69,27300.0,53.2155,53.2236,53.1507,53.1507,27300.0
2013-09-05 15:10:00,65.69,65.7,65.66,65.69,37300.0,53.1507,53.1588,53.1265,53.1507,37300.0
2013-09-05 15:20:00,65.68,65.72,65.66,65.71,36400.0,53.1427,53.175,53.1265,53.1669,36400.0
2013-09-05 15:30:00,65.72,65.72,65.65,65.66,62000.0,53.175,53.175,53.1184,53.1265,62000.0
2013-09-05 15:40:00,65.66,65.73,65.57,65.58,82400.0,53.1265,53.1831,53.0536,53.0617,82400.0
2013-09-05 15:50:00,65.59,65.59,65.52,65.59,206100.0,53.0698,53.0698,53.0132,53.0698,206100.0
2013-09-06 09:30:00,65.64,65.7,65.36,65.38,69600.0,53.1103,53.1588,52.8837,52.8999,69600.0
2013-09-06 09:40:00,65.36,65.37,64.54,64.68,135100.0,52.8837,52.8918,52.2203,52.3335,135100.0
2013-09-06 09:50:00,64.73,64.87,64.66,64.72,50800.0,52.374,52.4873,52.3174,52.3659,50800.0
2013-09-06 10:00:00,64.71,64.72,64.34,64.61,47200.0,52.3578,52.3659,52.0584,52.2769,47200.0
2013-09-06 10:10:00,64.61,64.75,64.58,64.73,50800.0,52.2769,52.3902,52.2526,52.374,50800.0
2013-09-06 10:20:00,64.73,64.83,64.73,64.78,57700.0,52.374,52.4549,52.374,52.4144,57700.0
2013-09-06 10:30:00,64.81,64.94,64.77,64.85,48700.0,52.4387,52.5439,52.4064,52.4711,48700.0
2013-09-06 10:40:00,64.86,65.04,64.86,64.95,48500.0,52.4792,52.6248,52.4792,52.552,48500.0
2013-09-06 10:50:00,64.96,65.19,64.96,65.18,25900.0,52.5601,52.7462,52.5601,52.7381,25900.0
2013-09-06 11:00:00,65.19,65.32,65.19,65.3,51800.0,52.7462,52.8514,52.7462,52.8352,51800.0
2013-09-06 11:10:00,65.31,65.39,65.28,65.31,62300.0,52.8433,52.908,52.819,52.8433,62300.0
2013-09-06 11:20:00,65.31,65.41,65.29,65.39,50300.0,52.8433,52.9242,52.8271,52.908,50300.0
2013-09-06 11:30:00,65.4,65.49,65.37,65.37,29100.0,52.9161,52.9889,52.8918,52.8918,29100.0
2013-09-06 11:40:00,65.38,65.44,65.37,65.42,20800.0,52.8999,52.9485,52.8918,52.9323,20800.0
2013-09-06 11:50:00,65.42,65.5,65.38,65.48,20100.0,52.9323,52.997,52.8999,52.9808,20100.0
2013-09-06 12:00:00,65.48,65.49,65.37,65.41,17600.0,52.9808,52.9889,52.8918,52.9242,17600.0
2013-09-06 12:10:00,65.42,65.49,65.39,65.48,11900.0,52.9323,52.9889,52.908,52.9808,11900.0
2013-09-06 12:20:00,65.47,65.48,65.37,65.48,19700.0,52.9727,52.9808,52.8918,52.9808,19700.0
2013-09-06 12:30:00,65.49,65.53,65.47,65.49,33100.0,52.9889,53.0213,52.9727,52.9889,33100.0
2013-09-06 12:40:00,65.48,65.55,65.48,65.49,30500.0,52.9808,53.0375,52.9808,52.9889,30500.0
2013-09-06 12:50:00,65.48,65.53,65.44,65.49,20400.0,52.9808,53.0213,52.9485,52.9889,20400.0
2013-09-06 13:00:00,65.49,65.58,65.48,65.55,16000.0,52.9889,53.0617,52.9808,53.0375,16000.0
2013-09-06 13:10:00,65.55,65.62,65.5,65.62,20800.0,53.0375,53.0941,52.997,53.0941,20800.0
2013-09-06 13:20:00,65.62,65.62,65.48,65.49,30100.0,53.0941,53.0941,52.9808,52.9889,30100.0
2013-09-06 13:30:00,65.49,65.53,65.47,65.49,25300.0,52.9889,53.0213,52.9727,52.9889,25300.0
2013-09-06 13:40:00,65.49,65.65,65.48,65.64,23600.0,52.9889,53.1184,52.9808,53.1103,23600.0
2013-09-06 13:50:00,65.65,65.7,65.64,65.65,19600.0,53.1184,53.1588,53.1103,53.1184,19600.0
2013-09-06 14:00:00,65.65,65.71,65.64,65.68,20000.0,53.1184,53.1669,53.1103,53.1427,20000.0
2013-09-06 14:10:00,65.66,65.69,65.63,65.67,11700.0,53.1265,53.1507,53.1022,53.1346,11700.0
2013-09-06 14:20:00,65.66,65.7,65.63,65.7,17300.0,53.1265,53.1588,53.1022,53.1588,17300.0
2013-09-06 14:30:00,65.7,65.73,65.67,65.7,14900.0,53.1588,53.1831,53.1346,53.1588,14900.0
2013-09-06 14:40:00,65.7,65.72,65.64,65.65,17100.0,53.1588,53.175,53.1103,53.1184,17100.0
2013-09-06 14:50:00,65.65,65.67,65.61,65.64,42100.0,53.1184,53.1346,53.086,53.1103,42100.0
2013-09-06 15:00:00,65.65,65.65,65.45,65.47,27800.0,53.1184,53.1184,52.9566,52.9727,27800.0
2013-09-06 15:10:00,65.46,65.53,65.38,65.53,31200.0,52.9646,53.0213,52.8999,53.0213,31200.0
2013-09-06 15:20:00,65.54,65.56,65.49,65.53,23500.0,53.0294,53.0456,52.9889,53.0213,23500.0
2013-09-06 15:30:00,65.52,65.54,65.47,65.54,48800.0,53.0132,53.0294,52.9727,53.0294,48800.0
2013-09-06 15:40:00,65.54,65.55,65.34,65.35,59700.0,53.0294,53.0375,52.8676,52.8756,59700.0
2013-09-06 15:50:00,65.35,65.5,65.34,65.38,171900.0,52.8756,52.997,52.8676,52.8999,171900.0
2013-09-09 09:30:00,65.52,65.57,65.34,65.48,61800.0,53.0132,53.0536,52.8676,52.9808,61800.0
2013-09-09 09:40:00,65.47,65.71,65.46,65.7,47600.0,52.9727,53.1669,52.9646,53.1588,47600.0
2013-09-09 09:50:00,65.7,65.81,65.66,65.77,64400.0,53.1588,53.2478,53.1265,53.2155,64400.0
2013-09-09 10:00:00,65.77,65.85,65.48,65.49,67100.0,53.2155,53.2802,52.9808,52.9889,67100.0
2013-09-09 10:10:00,65.48,65.53,65.43,65.46,33900.0,52.9808,53.0213,52.9404,52.9646,33900.0
2013-09-09 10:20:00,65.47,65.57,65.37,65.37,21600.0,52.9727,53.0536,52.8918,52.8918,21600.0
2013-09-09 10:30:00,65.37,65.58,65.34,65.54,30800.0,52.8918,53.0617,52.8676,53.0294,30800.0
2013-09-09 10:40:00,65.53,65.75,65.53,65.72,43900.0,53.0213,53.1993,53.0213,53.175,43900.0
2013-09-09 10:50:00,65.72,65.76,65.62,65.62,47000.0,53.175,53.2074,53.0941,53.0941,47000.0
2013-09-09 11:00:00,65.62,65.68,65.57,65.67,56300.0,53.0941,53.1427,53.0536,53.1346,56300.0
2013-09-09 11:10:00,65.66,65.71,65.64,65.69,85300.0,53.1265,53.1669,53.1103,53.1507,85300.0
2013-09-09 11:20:00,65.69,65.78,65.65,65.78,37200.0,53.1507,53.2236,53.1184,53.2236,37200.0
2013-09-09 11:30:00,65.78,65.78,65.66,65.76,30000.0,53.2236,53.2236,53.1265,53.2074,30000.0
2013-09-09 11:40:00,65.76,65.79,65.72,65.77,18200.0,53.2074,53.2317,53.175,53.2155,18200.0
2013-09-09 11:50:00,65.79,65.88,65.76,65.87,46700.0,53.2317,53.3045,53.2074,53.2964,46700.0
2013-09-09 12:00:00,65.88,65.94,65.86,65.9,36100.0,53.3045,53.353,53.2883,53.3207,36100.0
2013-09-09 12:10:00,65.91,66.03,65.88,65.96,53200.0,53.3287,53.4258,53.3045,53.3692,53200.0
2013-09-09 12:20:00,65.96,65.96,65.87,65.88,38600.0,53.3692,53.3692,53.2964,53.3045,38600.0
2013-09-09 12:30:00,65.88,65.88,65.83,65.88,38200.0,53.3045,53.3045,53.264,53.3045,38200.0
2013-09-09 12:40:00,65.89,65.95,65.89,65.94,20000.0,53.3126,53.3611,53.3126,53.353,20000.0
2013-09-09 12:50:00,65.93,66.02,65.92,66.02,21100.0,53.3449,53.4178,53.3368,53.4178,21100.0
2013-09-09 13:00:00,66.02,66.06,65.98,66.0,16700.0,53.4178,53.4501,53.3854,53.4016,16700.0
2013-09-09 13:10:00,66.0,66.05,66.0,66.01,25600.0,53.4016,53.442,53.4016,53.4097,25600.0
2013-09-09 13:20:00,66.01,66.06,65.99,65.99,24800.0,53.4097,53.4501,53.3935,53.3935,24800.0
2013-09-09 13:30:00,65.99,66.1,65.98,66.09,36900.0,53.3935,53.4825,53.3854,53.4744,36900.0
2013-09-09 13:40:00,66.09,66.17,66.07,66.11,31000.0,53.4744,53.5391,53.4582,53.4906,31000.0
2013-09-09 13:50:00,66.12,66.2,66.1,66.2,28100.0,53.4987,53.5634,53.4825,53.5634,28100.0
2013-09-09 14:00:00,66.2,66.27,66.2,66.22,35900.0,53.5634,53.62,53.5634,53.5796,35900.0
2013-09-09 14:10:00,66.22,66.37,66.2,66.36,40800.0,53.5796,53.7009,53.5634,53.6928,40800.0
2013-09-09 14:20:00,66.36,66.37,66.3,66.35,29400.0,53.6928,53.7009,53.6443,53.6848,29400.0
2013-09-09 14:30:00,66.34,66.36,66.25,66.28,40100.0,53.6767,53.6928,53.6038,53.6281,40100.0
2013-09-09 14:40:00,66.28,66.4,66.24,66.39,37200.0,53.6281,53.7252,53.5958,53.7171,37200.0
2013-09-09 14:50:00,66.39,66.42,66.33,66.33,24700.0,53.7171,53.7414,53.6686,53.6686,24700.0
2013-09-09 15:00:00,66.32,66.34,66.27,66.3,29700.0,53.6605,53.6767,53.62,53.6443,29700.0
2013-09-09 15:10:00,66.31,66.37,66.28,66.36,31800.0,53.6524,53.7009,53.6281,53.6928,31800.0
2013-09-09 15:20:00,66.35,66.36,66.28,66.33,35600.0,53.6848,53.6928,53.6281,53.6686,35600.0
2013-09-09 15:30:00,66.33,66.47,66.31,66.41,80600.0,53.6686,53.7819,53.6524,53.7333,80600.0
2013-09-09 15:40:00,66.4,66.43,66.35,66.38,77800.0,53.7252,53.7495,53.6848,53.709,77800.0
2013-09-09 15:50:00,66.38,66.48,66.35,66.47,179800.0,53.709,53.7899,53.6848,53.7819,179800.0
2013-09-10 09:30:00,67.0,67.33,66.81,67.33,81700.0,54.2107,54.4777,54.057,54.4777,81700.0
2013-09-10 09:40:00,67.33,67.39,67.21,67.39,50300.0,54.4777,54.5262,54.3806,54.5262,50300.0
2013-09-10 09:50:00,67.42,67.79,67.37,67.64,99800.0,54.5505,54.8499,54.5101,54.7285,99800.0
2013-09-10 10:00:00,67.64,67.85,67.63,67.75,83500.0,54.7285,54.8984,54.7204,54.8175,83500.0
2013-09-10 10:10:00,67.75,67.76,67.63,67.73,48300.0,54.8175,54.8256,54.7204,54.8013,48300.0
2013-09-10 10:20:00,67.73,67.81,67.67,67.77,44500.0,54.8013,54.8661,54.7528,54.8337,44500.0
2013-09-10 10:30:00,67.78,67.96,67.72,67.84,70200.0,54.8418,54.9874,54.7932,54.8903,70200.0
2013-09-10 10:40:00,67.84,67.9,67.81,67.9,32700.0,54.8903,54.9389,54.8661,54.9389,32700.0
2013-09-10 10:50:00,67.9,68.02,67.89,67.95,61200.0,54.9389,55.036,54.9308,54.9793,61200.0
2013-09-10 11:00:00,67.95,67.99,67.91,67.95,48400.0,54.9793,55.0117,54.947,54.9793,48400.0
2013-09-10 11:10:00,67.96,67.98,67.81,67.81,29800.0,54.9874,55.0036,54.8661,54.8661,29800.0
2013-09-10 11:20:00,67.81,67.86,67.74,67.74,28400.0,54.8661,54.9065,54.8094,54.8094,28400.0
2013-09-10 11:30:00,67.73,67.73,67.64,67.65,37900.0,54.8013,54.8013,54.7285,54.7366,37900.0
2013-09-10 11:40:00,67.65,67.67,67.53,67.65,78000.0,54.7366,54.7528,54.6395,54.7366,78000.0
2013-09-10 11:50:00,67.65,67.65,67.54,67.55,24600.0,54.7366,54.7366,54.6476,54.6557,24600.0
2013-09-10 12:00:00,67.55,67.8,67.55,67.77,38000.0,54.6557,54.858,54.6557,54.8337,38000.0
2013-09-10 12:10:00,67.77,67.77,67.68,67.72,17200.0,54.8337,54.8337,54.7609,54.7932,17200.0
2013-09-10 12:20:00,67.73,67.73,67.68,67.71,16700.0,54.8013,54.8013,54.7609,54.7852,16700.0
2013-09-10 12:30:00,67.71,67.78,67.69,67.78,22000.0,54.7852,54.8418,54.769,54.8418,22000.0
2013-09-10 12:40:00,67.79,67.83,67.79,67.8,21700.0,54.8499,54.8822,54.8499,54.858,21700.0
2013-09-10 12:50:00,67.8,67.88,67.76,67.87,21600.0,54.858,54.9227,54.8256,54.9146,21600.0
2013-09-10 13:00:00,67.87,67.88,67.72,67.72,19600.0,54.9146,54.9227,54.7932,54.7932,19600.0
2013-09-10 13:10:00,67.72,67.73,67.66,67.72,18500.0,54.7932,54.8013,54.7447,54.7932,18500.0
2013-09-10 13:20:00,67.72,67.84,67.7,67.78,57700.0,54.7932,54.8903,54.7771,54.8418,57700.0
2013-09-10 13:30:00,67.75,67.8,67.71,67.75,21800.0,54.8175,54.858,54.7852,54.8175,21800.0
2013-09-10 13:40:00,67.75,67.76,67.69,67.7,27300.0,54.8175,54.8256,54.769,54.7771,27300.0
2013-09-10 13:50:00,67.7,67.78,67.7,67.75,24100.0,54.7771,54.8418,54.7771,54.8175,24100.0
2013-09-10 14:00:00,67.75,67.79,67.72,67.74,63000.0,54.8175,54.8499,54.7932,54.8094,63000.0
2013-09-10 14:10:00,67.73,67.79,67.72,67.73,56900.0,54.8013,54.8499,54.7932,54.8013,56900.0
2013-09-10 14:20:00,67.73,67.77,67.7,67.76,34400.0,54.8013,54.8337,54.7771,54.8256,34400.0
2013-09-10 14:30:00,67.76,67.78,67.69,67.7,39000.0,54.8256,54.8418,54.769,54.7771,39000.0
2013-09-10 14:40:00,67.7,67.77,67.7,67.77,26000.0,54.7771,54.8337,54.7771,54.8337,26000.0
2013-09-10 14:50:00,67.78,67.86,67.74,67.85,36700.0,54.8418,54.9065,54.8094,54.8984,36700.0
2013-09-10 15:00:00,67.84,67.88,67.8,67.86,40200.0,54.8903,54.9227,54.858,54.9065,40200.0
2013-09-10 15:10:00,67.85,67.91,67.85,67.89,48800.0,54.8984,54.947,54.8984,54.9308,48800.0
2013-09-10 15:20:00,67.9,67.94,67.84,67.84,54900.0,54.9389,54.9713,54.8903,54.8903,54900.0
2013-09-10 15:30:00,67.84,67.99,67.83,67.95,103300.0,54.8903,55.0117,54.8822,54.9793,103300.0
2013-09-10 15:40:00,67.94,67.97,67.84,67.92,130800.0,54.9713,54.9955,54.8903,54.9551,130800.0
2013-09-10 15:50:00,67.92,67.92,67.75,67.86,338100.0,54.9551,54.9551,54.8175,54.9065,338100.0
2013-09-11 09:30:00,67.89,68.08,67.72,68.03,62800.0,54.9308,55.0845,54.7932,55.0441,62800.0
2013-09-11 09:40:00,68.03,68.05,67.9,67.94,44300.0,55.0441,55.0603,54.9389,54.9713,44300.0
2013-09-11 09:50:00,67.94,67.99,67.89,67.91,110500.0,54.9713,55.0117,54.9308,54.947,110500.0
2013-09-11 10:00:00,67.9,68.01,67.9,67.95,43300.0,54.9389,55.0279,54.9389,54.9793,43300.0
2013-09-11 10:10:00,67.95,68.1,67.89,67.89,91700.0,54.9793,55.1007,54.9308,54.9308,91700.0
2013-09-11 10:20:00,67.89,67.91,67.78,67.84,50500.0,54.9308,54.947,54.8418,54.8903,50500.0
2013-09-11 10:30:00,67.84,67.99,67.82,67.92,60800.0,54.8903,55.0117,54.8742,54.9551,60800.0
2013-09-11 10:40:00,67.92,67.94,67.8,67.82,29100.0,54.9551,54.9713,54.858,54.8742,29100.0
2013-09-11 10:50:00,67.83,68.03,67.83,68.03,36600.0,54.8822,55.0441,54.8822,55.0441,36600.0
2013-09-11 11:00:00,68.03,68.05,67.96,67.99,39000.0,55.0441,55.0603,54.9874,55.0117,39000.0
2013-09-11 11:10:00,67.99,68.0,67.92,67.97,20900.0,55.0117,55.0198,54.9551,54.9955,20900.0
2013-09-11 11:20:00,67.99,67.99,67.88,67.92,16200.0,55.0117,55.0117,54.9227,54.9551,16200.0
2013-09-11 11:30:00,67.94,68.01,67.94,67.96,37400.0,54.9713,55.0279,54.9713,54.9874,37400.0
2013-09-11 11:40:00,67.96,67.96,67.79,67.82,36700.0,54.9874,54.9874,54.8499,54.8742,36700.0
2013-09-11 11:50:00,67.82,67.88,67.8,67.84,25400.0,54.8742,54.9227,54.858,54.8903,25400.0
2013-09-11 12:00:00,67.84,67.85,67.79,67.81,35000.0,54.8903,54.8984,54.8499,54.8661,35000.0
2013-09-11 12:10:00,67.81,67.89,67.8,67.88,14300.0,54.8661,54.9308,54.858,54.9227,14300.0
2013-09-11 12:20:00,67.88,67.88,67.83,67.84,20800.0,54.9227,54.9227,54.8822,54.8903,20800.0
2013-09-11 12:30:00,67.86,67.91,67.77,67.78,28000.0,54.9065,54.947,54.8337,54.8418,28000.0
2013-09-11 12:40:00,67.78,67.78,67.67,67.73,38600.0,54.8418,54.8418,54.7528,54.8013,38600.0
2013-09-11 12:50:00,67.73,67.76,67.72,67.75,20900.0,54.8013,54.8256,54.7932,54.8175,20900.0
2013-09-11 13:00:00,67.76,67.77,67.72,67.76,25600.0,54.8256,54.8337,54.7932,54.8256,25600.0
2013-09-11 13:10:00,67.76,67.78,67.7,67.77,17100.0,54.8256,54.8418,54.7771,54.8337,17100.0
2013-09-11 13:20:00,67.75,67.76,67.69,67.72,27700.0,54.8175,54.8256,54.769,54.7932,27700.0
2013-09-11 13:30:00,67.71,67.8,67.71,67.77,17600.0,54.7852,54.858,54.7852,54.8337,17600.0
2013-09-11 13:40:00,67.77,67.87,67.77,67.84,15600.0,54.8337,54.9146,54.8337,54.8903,15600.0
2013-09-11 13:50:00,67.85,67.85,67.73,67.74,32100.0,54.8984,54.8984,54.8013,54.8094,32100.0
2013-09-11 14:00:00,67.75,67.77,67.67,67.67,23600.0,54.8175,54.8337,54.7528,54.7528,23600.0
2013-09-11 14:10:00,67.69,67.69,67.63,67.66,21900.0,54.769,54.769,54.7204,54.7447,21900.0
2013-09-11 14:20:00,67.65,67.66,67.59,67.61,28300.0,54.7366,54.7447,54.6881,54.7042,28300.0
2013-09-11 14:30:00,67.61,67.64,67.59,67.61,30500.0,54.7042,54.7285,54.6881,54.7042,30500.0
2013-09-11 14:40:00,67.61,67.63,67.59,67.61,27700.0,54.7042,54.7204,54.6881,54.7042,27700.0
2013-09-11 14:50:00,67.61,67.61,67.56,67.59,44500.0,54.7042,54.7042,54.6638,54.6881,44500.0
2013-09-11 15:00:00,67.59,67.6,67.48,67.48,107200.0,54.6881,54.6962,54.5991,54.5991,107200.0
2013-09-11 15:10:00,67.47,67.47,67.33,67.36,95000.0,54.591,54.591,54.4777,54.502,95000.0
2013-09-11 15:20:00,67.36,67.43,67.33,67.37,79800.0,54.502,54.5586,54.4777,54.5101,79800.0
2013-09-11 15:30:00,67.38,67.42,67.37,67.41,70400.0,54.5181,54.5505,54.5101,54.5424,70400.0
2013-09-11 15:40:00,67.4,67.5,67.39,67.5,179700.0,54.5343,54.6152,54.5262,54.6152,179700.0
2013-09-11 15:50:00,67.5,67.63,67.49,67.62,275000.0,54.6152,54.7204,54.6071,54.7123,275000.0
2013-09-12 09:30:00,67.57,67.77,67.55,67.62,49100.0,54.6719,54.8337,54.6557,54.7123,49100.0
2013-09-12 09:40:00,67.68,67.93,67.64,67.77,32600.0,54.7609,54.9632,54.7285,54.8337,32600.0
2013-09-12 09:50:00,67.81,68.01,67.76,67.98,45200.0,54.8661,55.0279,54.8256,55.0036,45200.0
2013-09-12 10:00:00,67.97,68.07,67.9,68.06,76700.0,54.9955,55.0764,54.9389,55.0683,76700.0
2013-09-12 10:10:00,68.05,68.11,67.95,68.05,55100.0,55.0603,55.1088,54.9793,55.0603,55100.0
2013-09-12 10:20:00,68.04,68.08,67.96,68.06,23900.0,55.0522,55.0845,54.9874,55.0683,23900.0
2013-09-12 10:30:00,68.06,68.16,68.06,68.1,43700.0,55.0683,55.1493,55.0683,55.1007,43700.0
2013-09-12 10:40:00,68.1,68.2,68.02,68.05,31600.0,55.1007,55.1816,55.036,55.0603,31600.0
2013-09-12 10:50:00,68.04,68.15,68.01,68.01,41600.0,55.0522,55.1412,55.0279,55.0279,41600.0
2013-09-12 11:00:00,68.02,68.07,67.97,67.98,53000.0,55.036,55.0764,54.9955,55.0036,53000.0
2013-09-12 11:10:00,67.97,68.01,67.95,67.97,31300.0,54.9955,55.0279,54.9793,54.9955,31300.0
2013-09-12 11:20:00,67.98,68.09,67.98,68.09,29600.0,55.0036,55.0926,55.0036,55.0926,29600.0
2013-09-12 11:30:00,68.09,68.14,67.97,68.03,49000.0,55.0926,55.1331,54.9955,55.0441,49000.0
2013-09-12 11:40:00,68.03,68.03,67.9,67.99,56900.0,55.0441,55.0441,54.9389,55.0117,56900.0
2013-09-12 11:50:00,67.98,68.01,67.91,67.92,48100.0,55.0036,55.0279,54.947,54.9551,48100.0
2013-09-12 12:00:00,67.92,67.93,67.84,67.9,66900.0,54.9551,54.9632,54.8903,54.9389,66900.0
2013-09-12 12:10:00,67.9,67.9,67.8,67.81,52900.0,54.9389,54.9389,54.858,54.8661,52900.0
2013-09-12 12:20:00,67.8,67.87,67.76,67.86,55300.0,54.858,54.9146,54.8256,54.9065,55300.0
2013-09-12 12:30:00,67.86,67.88,67.85,67.86,29300.0,54.9065,54.9227,54.8984,54.9065,29300.0
2013-09-12 12:40:00,67.88,67.91,67.83,67.83,54900.0,54.9227,54.947,54.8822,54.8822,54900.0
2013-09-12 12:50:00,67.83,67.92,67.79,67.91,52000.0,54.8822,54.9551,54.8499,54.947,52000.0
2013-09-12 13:00:00,67.91,67.92,67.87,67.87,34500.0,54.947,54.9551,54.9146,54.9146,34500.0
2013-09-12 13:10:00,67.87,67.88,67.82,67.82,37800.0,54.9146,54.9227,54.8742,54.8742,37800.0
2013-09-12 13:20:00,67.82,67.84,67.81,67.84,52900.0,54.8742,54.8903,54.8661,54.8903,52900.0
2013-09-12 13:30:00,67.85,67.85,67.81,67.83,32800.0,54.8984,54.8984,54.8661,54.8822,32800.0
2013-09-12 13:40:00,67.85,67.86,67.8,67.83,37300.0,54.8984,54.9065,54.858,54.8822,37300.0
2013-09-12 13:50:00,67.84,67.89,67.84,67.87,20200.0,54.8903,54.9308,54.8903,54.9146,20200.0
2013-09-12 14:00:00,67.87,67.89,67.84,67.88,29800.0,54.9146,54.9308,54.8903,54.9227,29800.0
2013-09-12 14:10:00,67.88,67.89,67.88,67.88,50900.0,54.9227,54.9308,54.9227,54.9227,50900.0
2013-09-12 14:20:00,67.88,67.92,67.84,67.92,52800.0,54.9227,54.9551,54.8903,54.9551,52800.0
2013-09-12 14:30:00,67.92,68.0,67.88,67.88,30500.0,54.9551,55.0198,54.9227,54.9227,30500.0
2013-09-12 14:40:00,67.88,67.99,67.88,67.98,31300.0,54.9227,55.0117,54.9227,55.0036,31300.0
2013-09-12 14:50:00,67.99,68.09,67.98,68.08,48700.0,55.0117,55.0926,55.0036,55.0845,48700.0
2013-09-12 15:00:00,68.09,68.09,67.94,67.97,62300.0,55.0926,55.0926,54.9713,54.9955,62300.0
2013-09-12 15:10:00,67.97,68.05,67.97,68.05,72000.0,54.9955,55.0603,54.9955,55.0603,72000.0
2013-09-12 15:20:00,68.05,68.18,68.05,68.15,101400.0,55.0603,55.1654,55.0603,55.1412,101400.0
2013-09-12 15:30:00,68.15,68.15,68.09,68.15,96200.0,55.1412,55.1412,55.0926,55.1412,96200.0
2013-09-12 15:40:00,68.15,68.18,67.97,67.98,173000.0,55.1412,55.1654,54.9955,55.0036,173000.0
2013-09-12 15:50:00,67.97,67.98,67.9,67.96,384200.0,54.9955,55.0036,54.9389,54.9874,384200.0
2013-09-13 09:30:00,67.96,68.08,67.83,68.05,103700.0,54.9874,55.0845,54.8822,55.0603,103700.0
2013-09-13 09:40:00,68.06,68.15,67.98,68.05,86100.0,55.0683,55.1412,55.0036,55.0603,86100.0
2013-09-13 09:50:00,68.05,68.18,67.89,67.89,122000.0,55.0603,55.1654,54.9308,54.9308,122000.0
2013-09-13 10:00:00,67.92,67.92,67.59,67.67,92400.0,54.9551,54.9551,54.6881,54.7528,92400.0
2013-09-13 10:10:00,67.67,67.7,67.5,67.5,104800.0,54.7528,54.7771,54.6152,54.6152,104800.0
2013-09-13 10:20:00,67.5,67.55,67.44,67.49,53400.0,54.6152,54.6557,54.5667,54.6071,53400.0
2013-09-13 10:30:00,67.51,67.59,67.5,67.58,36600.0,54.6233,54.6881,54.6152,54.68,36600.0
2013-09-13 10:40:00,67.59,67.61,67.47,67.47,43700.0,54.6881,54.7042,54.591,54.591,43700.0
2013-09-13 10:50:00,67.48,67.53,67.42,67.48,98400.0,54.5991,54.6395,54.5505,54.5991,98400.0
2013-09-13 11:00:00,67.48,67.61,67.47,67.61,31900.0,54.5991,54.7042,54.591,54.7042,31900.0
2013-09-13 11:10:00,67.61,67.64,67.55,67.61,46700.0,54.7042,54.7285,54.6557,54.7042,46700.0
2013-09-13 11:20:00,67.6,67.7,67.6,67.68,17300.0,54.6962,54.7771,54.6962,54.7609,17300.0
2013-09-13 11:30:00,67.7,67.7,67.67,67.69,35700.0,54.7771,54.7771,54.7528,54.769,35700.0
2013-09-13 11:40:00,67.69,67.7,67.67,67.67,29600.0,54.769,54.7771,54.7528,54.7528,29600.0
2013-09-13 11:50:00,67.66,67.66,67.6,67.63,24000.0,54.7447,54.7447,54.6962,54.7204,24000.0
2013-09-13 12:00:00,67.62,67.63,67.59,67.61,16700.0,54.7123,54.7204,54.6881,54.7042,16700.0
2013-09-13 12:10:00,67.61,67.61,67.55,67.55,26200.0,54.7042,54.7042,54.6557,54.6557,26200.0
2013-09-13 12:20:00,67.55,67.59,67.52,67.56,34500.0,54.6557,54.6881,54.6314,54.6638,34500.0
2013-09-13 12:30:00,67.57,67.57,67.48,67.48,18600.0,54.6719,54.6719,54.5991,54.5991,18600.0
2013-09-13 12:40:00,67.48,67.58,67.48,67.58,16400.0,54.5991,54.68,54.5991,54.68,16400.0
2013-09-13 12:50:00,67.57,67.6,67.56,67.56,18400.0,54.6719,54.6962,54.6638,54.6638,18400.0
2013-09-13 13:00:00,67.56,67.57,67.5,67.52,30900.0,54.6638,54.6719,54.6152,54.6314,30900.0
2013-09-13 13:10:00,67.52,67.57,67.51,67.57,22100.0,54.6314,54.6719,54.6233,54.6719,22100.0
2013-09-13 13:20:00,67.57,67.61,67.55,67.61,15700.0,54.6719,54.7042,54.6557,54.7042,15700.0
2013-09-13 13:30:00,67.62,67.63,67.59,67.59,18500.0,54.7123,54.7204,54.6881,54.6881,18500.0
2013-09-13 13:40:00,67.6,67.63,67.59,67.6,30600.0,54.6962,54.7204,54.6881,54.6962,30600.0
2013-09-13 13:50:00,67.6,67.61,67.58,67.6,14500.0,54.6962,54.7042,54.68,54.6962,14500.0
2013-09-13 14:00:00,67.6,67.62,67.54,67.54,17500.0,54.6962,54.7123,54.6476,54.6476,17500.0
2013-09-13 14:10:00,67.54,67.56,67.5,67.5,22300.0,54.6476,54.6638,54.6152,54.6152,22300.0
2013-09-13 14:20:00,67.5,67.56,67.5,67.51,26400.0,54.6152,54.6638,54.6152,54.6233,26400.0
2013-09-13 14:30:00,67.51,67.54,67.47,67.47,35900.0,54.6233,54.6476,54.591,54.591,35900.0
2013-09-13 14:40:00,67.46,67.49,67.42,67.49,38500.0,54.5829,54.6071,54.5505,54.6071,38500.0
2013-09-13 14:50:00,67.49,67.54,67.49,67.5,18700.0,54.6071,54.6476,54.6071,54.6152,18700.0
2013-09-13 15:00:00,67.5,67.53,67.34,67.35,60300.0,54.6152,54.6395,54.4858,54.4939,60300.0
2013-09-13 15:10:00,67.35,67.37,67.32,67.34,43200.0,54.4939,54.5101,54.4696,54.4858,43200.0
2013-09-13 15:20:00,67.34,67.38,67.33,67.35,37800.0,54.4858,54.5181,54.4777,54.4939,37800.0
2013-09-13 15:30:00,67.35,67.44,67.34,67.42,44800.0,54.4939,54.5667,54.4858,54.5505,44800.0
2013-09-13 15:40:00,67.42,67.47,67.41,67.42,53900.0,54.5505,54.591,54.5424,54.5505,53900.0
2013-09-13 15:50:00,67.44,67.49,67.41,67.49,100900.0,54.5667,54.6071,54.5424,54.6071,100900.0
2013-09-16 09:30:00,68.19,68.32,67.9,67.96,128900.0,55.1735,55.2787,54.9389,54.9874,128900.0
2013-09-16 09:40:00,67.96,68.1,67.9,68.07,74400.0,54.9874,55.1007,54.9389,55.0764,74400.0
2013-09-16 09:50:00,68.08,68.09,67.94,68.01,48700.0,55.0845,55.0926,54.9713,55.0279,48700.0
2013-09-16 10:00:00,68.01,68.17,67.88,68.08,87900.0,55.0279,55.1573,54.9227,55.0845,87900.0
2013-09-16 10:10:00,68.09,68.22,68.04,68.19,85500.0,55.0926,55.1978,55.0522,55.1735,85500.0
2013-09-16 10:20:00,68.19,68.2,67.99,68.0,88600.0,55.1735,55.1816,55.0117,55.0198,88600.0
2013-09-16 10:30:00,68.0,68.26,68.0,68.17,116300.0,55.0198,55.2302,55.0198,55.1573,116300.0
2013-09-16 10:40:00,68.17,68.22,68.1,68.1,24500.0,55.1573,55.1978,55.1007,55.1007,24500.0
2013-09-16 10:50:00,68.1,68.14,68.01,68.08,67100.0,55.1007,55.1331,55.0279,55.0845,67100.0
2013-09-16 11:00:00,68.09,68.23,68.08,68.23,30800.0,55.0926,55.2059,55.0845,55.2059,30800.0
2013-09-16 11:10:00,68.23,68.3,68.23,68.28,40800.0,55.2059,55.2625,55.2059,55.2463,40800.0
2013-09-16 11:20:00,68.29,68.32,68.26,68.31,38900.0,55.2544,55.2787,55.2302,55.2706,38900.0
2013-09-16 11:30:00,68.31,68.37,68.31,68.37,49000.0,55.2706,55.3192,55.2706,55.3192,49000.0
2013-09-16 11:40:00,68.37,68.45,68.37,68.43,29000.0,55.3192,55.3839,55.3192,55.3677,29000.0
2013-09-16 11:50:00,68.44,68.5,68.44,68.47,49700.0,55.3758,55.4244,55.3758,55.4001,49700.0
2013-09-16 12:00:00,68.47,68.51,68.47,68.51,41400.0,55.4001,55.4324,55.4001,55.4324,41400.0
2013-09-16 12:10:00,68.51,68.63,68.51,68.61,35200.0,55.4324,55.5295,55.4324,55.5134,35200.0
2013-09-16 12:20:00,68.61,68.7,68.58,68.65,44300.0,55.5134,55.5862,55.4891,55.5457,44300.0
2013-09-16 12:30:00,68.65,68.65,68.61,68.62,35700.0,55.5457,55.5457,55.5134,55.5214,35700.0
2013-09-16 12:40:00,68.62,68.63,68.55,68.59,73400.0,55.5214,55.5295,55.4648,55.4972,73400.0
2013-09-16 12:50:00,68.59,68.65,68.58,68.59,21300.0,55.4972,55.5457,55.4891,55.4972,21300.0
2013-09-16 13:00:00,68.59,68.61,68.56,68.57,19100.0,55.4972,55.5134,55.4729,55.481,19100.0
2013-09-16 13:10:00,68.58,68.6,68.49,68.49,27800.0,55.4891,55.5053,55.4163,55.4163,27800.0
2013-09-16 13:20:00,68.5,68.52,68.48,68.48,43100.0,55.4244,55.4405,55.4082,55.4082,43100.0
2013-09-16 13:30:00,68.47,68.47,68.29,68.29,55200.0,55.4001,55.4001,55.2544,55.2544,55200.0
2013-09-16 13:40:00,68.29,68.29,68.08,68.08,69700.0,55.2544,55.2544,55.0845,55.0845,69700.0
2013-09-16 13:50:00,68.08,68.11,68.01,68.08,72600.0,55.0845,55.1088,55.0279,55.0845,72600.0
2013-09-16 14:00:00,68.08,68.11,67.95,67.97,72800.0,55.0845,55.1088,54.9793,54.9955,72800.0
2013-09-16 14:10:00,67.96,67.97,67.85,67.91,115700.0,54.9874,54.9955,54.8984,54.947,115700.0
2013-09-16 14:20:00,67.91,67.93,67.84,67.86,49100.0,54.947,54.9632,54.8903,54.9065,49100.0
2013-09-16 14:30:00,67.86,67.86,67.73,67.77,62200.0,54.9065,54.9065,54.8013,54.8337,62200.0
2013-09-16 14:40:00,67.77,67.79,67.65,67.73,76600.0,54.8337,54.8499,54.7366,54.8013,76600.0
2013-09-16 14:50:00,67.73,67.73,67.59,67.6,73500.0,54.8013,54.8013,54.6881,54.6962,73500.0
2013-09-16 15:00:00,67.6,67.64,67.58,67.64,92000.0,54.6962,54.7285,54.68,54.7285,92000.0
2013-09-16 15:10:00,67.64,67.68,67.55,67.6,102800.0,54.7285,54.7609,54.6557,54.6962,102800.0
2013-09-16 15:20:00,67.6,67.64,67.5,67.51,91500.0,54.6962,54.7285,54.6152,54.6233,91500.0
2013-09-16 15:30:00,67.5,67.55,67.48,67.53,121000.0,54.6152,54.6557,54.5991,54.6395,121000.0
2013-09-16 15:40:00,67.53,67.59,67.49,67.59,133700.0,54.6395,54.6881,54.6071,54.6881,133700.0
2013-09-16 15:50:00,67.58,67.67,67.58,67.66,245200.0,54.68,54.7528,54.68,54.7447,245200.0
2013-09-17 09:30:00,67.91,68.38,67.84,68.21,119500.0,54.947,55.3273,54.8903,55.1897,119500.0
2013-09-17 09:40:00,68.22,68.6,68.16,68.49,134000.0,55.1978,55.5053,55.1493,55.4163,134000.0
2013-09-17 09:50:00,68.51,68.76,68.51,68.73,86900.0,55.4324,55.6347,55.4324,55.6105,86900.0
2013-09-17 10:00:00,68.74,68.96,68.74,68.88,134100.0,55.6185,55.7965,55.6185,55.7318,134100.0
2013-09-17 10:10:00,68.88,69.11,68.83,69.11,119500.0,55.7318,55.9179,55.6914,55.9179,119500.0
2013-09-17 10:20:00,69.1,69.24,69.04,69.24,133000.0,55.9098,56.0231,55.8613,56.0231,133000.0
2013-09-17 10:30:00,69.23,69.24,69.0,69.04,69100.0,56.015,56.0231,55.8289,55.8613,69100.0
2013-09-17 10:40:00,69.03,69.06,68.9,69.02,62600.0,55.8532,55.8775,55.748,55.8451,62600.0
2013-09-17 10:50:00,69.03,69.16,69.03,69.1,50500.0,55.8532,55.9584,55.8532,55.9098,50500.0
2013-09-17 11:00:00,69.09,69.15,69.04,69.13,30400.0,55.9017,55.9503,55.8613,55.9341,30400.0
2013-09-17 11:10:00,69.13,69.21,69.09,69.13,74300.0,55.9341,55.9988,55.9017,55.9341,74300.0
2013-09-17 11:20:00,69.14,69.19,69.11,69.12,33900.0,55.9422,55.9826,55.9179,55.926,33900.0
2013-09-17 11:30:00,69.12,69.14,69.04,69.04,34700.0,55.926,55.9422,55.8613,55.8613,34700.0
2013-09-17 11:40:00,69.03,69.09,69.02,69.04,65400.0,55.8532,55.9017,55.8451,55.8613,65400.0
2013-09-17 11:50:00,69.04,69.04,68.9,69.0,27900.0,55.8613,55.8613,55.748,55.8289,27900.0
2013-09-17 12:00:00,69.0,69.01,68.95,69.0,30200.0,55.8289,55.837,55.7885,55.8289,30200.0
2013-09-17 12:10:00,69.0,69.0,68.93,68.95,26900.0,55.8289,55.8289,55.7723,55.7885,26900.0
2013-09-17 12:20:00,68.96,69.16,68.94,69.16,77100.0,55.7965,55.9584,55.7804,55.9584,77100.0
2013-09-17 12:30:00,69.16,69.16,69.05,69.06,21500.0,55.9584,55.9584,55.8694,55.8775,21500.0
2013-09-17 12:40:00,69.06,69.17,69.0,69.01,61500.0,55.8775,55.9665,55.8289,55.837,61500.0
2013-09-17 12:50:00,69.02,69.02,68.94,69.01,45600.0,55.8451,55.8451,55.7804,55.837,45600.0
2013-09-17 13:00:00,69.01,69.02,68.92,68.95,40500.0,55.837,55.8451,55.7642,55.7885,40500.0
2013-09-17 13:10:00,68.95,68.95,68.85,68.9,47600.0,55.7885,55.7885,55.7075,55.748,47600.0
2013-09-17 13:20:00,68.9,68.96,68.9,68.94,56200.0,55.748,55.7965,55.748,55.7804,56200.0
2013-09-17 13:30:00,68.95,69.12,68.95,68.98,44900.0,55.7885,55.926,55.7885,55.8127,44900.0
2013-09-17 13:40:00,68.98,69.03,68.95,68.98,44200.0,55.8127,55.8532,55.7885,55.8127,44200.0
2013-09-17 13:50:00,68.99,69.13,68.95,69.02,71400.0,55.8208,55.9341,55.7885,55.8451,71400.0
2013-09-17 14:00:00,69.01,69.02,68.97,68.98,51300.0,55.837,55.8451,55.8046,55.8127,51300.0
2013-09-17 14:10:00,68.98,69.02,68.9,68.91,44600.0,55.8127,55.8451,55.748,55.7561,44600.0
2013-09-17 14:20:00,68.91,68.95,68.88,68.95,30000.0,55.7561,55.7885,55.7318,55.7885,30000.0
2013-09-17 14:30:00,68.95,69.02,68.95,69.0,69400.0,55.7885,55.8451,55.7885,55.8289,69400.0
2013-09-17 14:40:00,68.99,69.01,68.97,68.98,39100.0,55.8208,55.837,55.8046,55.8127,39100.0
2013-09-17 14:50:00,68.98,69.03,68.92,68.96,33800.0,55.8127,55.8532,55.7642,55.7965,33800.0
2013-09-17 15:00:00,68.96,69.01,68.94,69.0,39800.0,55.7965,55.837,55.7804,55.8289,39800.0
2013-09-17 15:10:00,69.01,69.01,68.85,68.85,96600.0,55.837,55.837,55.7075,55.7075,96600.0
2013-09-17 15:20:00,68.85,68.97,68.84,68.95,93100.0,55.7075,55.8046,55.6995,55.7885,93100.0
2013-09-17 15:30:00,68.95,68.99,68.92,68.98,65400.0,55.7885,55.8208,55.7642,55.8127,65400.0
2013-09-17 15:40:00,68.98,69.15,68.97,69.15,175500.0,55.8127,55.9503,55.8046,55.9503,175500.0
2013-09-17 15:50:00,69.14,69.17,69.05,69.13,304900.0,55.9422,55.9665,55.8694,55.9341,304900.0
2013-09-18 09:30:00,68.96,69.21,68.82,69.21,72000.0,55.7965,55.9988,55.6833,55.9988,72000.0
2013-09-18 09:40:00,69.22,69.43,69.15,69.42,54100.0,56.0069,56.1768,55.9503,56.1687,54100.0
2013-09-18 09:50:00,69.42,69.5,69.25,69.3,65400.0,56.1687,56.2335,56.0312,56.0716,65400.0
2013-09-18 10:00:00,69.3,69.46,69.15,69.38,65500.0,56.0716,56.2011,55.9503,56.1364,65500.0
2013-09-18 10:10:00,69.38,69.53,69.36,69.51,63100.0,56.1364,56.2577,56.1202,56.2416,63100.0
2013-09-18 10:20:00,69.5,69.5,69.17,69.2,42800.0,56.2335,56.2335,55.9665,55.9907,42800.0
2013-09-18 10:30:00,69.2,69.36,69.14,69.36,50400.0,55.9907,56.1202,55.9422,56.1202,50400.0
2013-09-18 10:40:00,69.36,69.37,69.23,69.35,54000.0,56.1202,56.1283,56.015,56.1121,54000.0
2013-09-18 10:50:00,69.35,69.39,69.23,69.23,76700.0,56.1121,56.1445,56.015,56.015,76700.0
2013-09-18 11:00:00,69.22,69.22,69.03,69.14,39500.0,56.0069,56.0069,55.8532,55.9422,39500.0
2013-09-18 11:10:00,69.16,69.3,69.16,69.2,57100.0,55.9584,56.0716,55.9584,55.9907,57100.0
2013-09-18 11:20:00,69.19,69.3,69.18,69.26,27700.0,55.9826,56.0716,55.9746,56.0393,27700.0
2013-09-18 11:30:00,69.27,69.27,69.04,69.06,28200.0,56.0474,56.0474,55.8613,55.8775,28200.0
2013-09-18 11:40:00,69.07,69.07,68.89,68.91,30700.0,55.8856,55.8856,55.7399,55.7561,30700.0
2013-09-18 11:50:00,68.91,69.07,68.9,69.01,21300.0,55.7561,55.8856,55.748,55.837,21300.0
2013-09-18 12:00:00,69.02,69.04,68.95,69.01,21200.0,55.8451,55.8613,55.7885,55.837,21200.0
2013-09-18 12:10:00,69.03,69.04,68.87,68.89,34800.0,55.8532,55.8613,55.7237,55.7399,34800.0
2013-09-18 12:20:00,68.88,68.93,68.85,68.9,23000.0,55.7318,55.7723,55.7075,55.748,23000.0
2013-09-18 12:30:00,68.9,68.95,68.83,68.83,39000.0,55.748,55.7885,55.6914,55.6914,39000.0
2013-09-18 12:40:00,68.83,68.98,68.83,68.97,23200.0,55.6914,55.8127,55.6914,55.8046,23200.0
2013-09-18 12:50:00,68.97,69.07,68.97,69.05,21500.0,55.8046,55.8856,55.8046,55.8694,21500.0
2013-09-18 13:00:00,69.05,69.06,68.97,68.99,28200.0,55.8694,55.8775,55.8046,55.8208,28200.0
2013-09-18 13:10:00,69.0,69.06,68.97,69.0,28700.0,55.8289,55.8775,55.8046,55.8289,28700.0
2013-09-18 13:20:00,69.02,69.07,68.99,68.99,24700.0,55.8451,55.8856,55.8208,55.8208,24700.0
2013-09-18 13:30:00,68.99,69.03,68.87,68.88,27100.0,55.8208,55.8532,55.7237,55.7318,27100.0
2013-09-18 13:40:00,68.88,68.93,68.78,68.83,41000.0,55.7318,55.7723,55.6509,55.6914,41000.0
2013-09-18 13:50:00,68.83,68.85,68.69,68.69,50400.0,55.6914,55.7075,55.5781,55.5781,50400.0
2013-09-18 14:00:00,68.73,69.47,68.73,69.23,171600.0,55.6105,56.2092,55.6105,56.015,171600.0
2013-09-18 14:10:00,69.23,69.47,69.22,69.24,100200.0,56.015,56.2092,56.0069,56.0231,100200.0
2013-09-18 14:20:00,69.23,69.5,69.23,69.39,110500.0,56.015,56.2335,56.015,56.1445,110500.0
2013-09-18 14:30:00,69.4,69.44,69.25,69.32,85400.0,56.1526,56.1849,56.0312,56.0878,85400.0
2013-09-18 14:40:00,69.32,69.39,69.23,69.31,138600.0,56.0878,56.1445,56.015,56.0797,138600.0
2013-09-18 14:50:00,69.31,69.58,69.3,69.57,96000.0,56.0797,56.2982,56.0716,56.2901,96000.0
2013-09-18 15:00:00,69.57,69.65,69.54,69.63,70300.0,56.2901,56.3548,56.2658,56.3387,70300.0
2013-09-18 15:10:00,69.64,69.65,69.43,69.44,63400.0,56.3467,56.3548,56.1768,56.1849,63400.0
2013-09-18 15:20:00,69.43,69.47,69.24,69.26,66700.0,56.1768,56.2092,56.0231,56.0393,66700.0
2013-09-18 15:30:00,69.26,69.45,69.26,69.44,83700.0,56.0393,56.193,56.0393,56.1849,83700.0
2013-09-18 15:40:00,69.45,69.45,69.37,69.38,88200.0,56.193,56.193,56.1283,56.1364,88200.0
2013-09-18 15:50:00,69.39,69.4,69.24,69.28,219700.0,56.1445,56.1526,56.0231,56.0555,219700.0
2013-09-19 09:30:00,69.55,69.76,69.27,69.27,77300.0,56.2739,56.4438,56.0474,56.0474,77300.0
2013-09-19 09:40:00,69.27,69.27,68.96,69.0,55800.0,56.0474,56.0474,55.7965,55.8289,55800.0
2013-09-19 09:50:00,69.0,69.14,68.85,69.1,78000.0,55.8289,55.9422,55.7075,55.9098,78000.0
2013-09-19 10:00:00,69.09,69.2,68.93,69.09,90500.0,55.9017,55.9907,55.7723,55.9017,90500.0
2013-09-19 10:10:00,69.09,69.12,68.88,68.89,54100.0,55.9017,55.926,55.7318,55.7399,54100.0
2013-09-19 10:20:00,68.87,69.14,68.87,69.06,69600.0,55.7237,55.9422,55.7237,55.8775,69600.0
2013-09-19 10:30:00,69.05,69.25,69.04,69.25,34200.0,55.8694,56.0312,55.8613,56.0312,34200.0
2013-09-19 10:40:00,69.24,69.31,69.09,69.22,42800.0,56.0231,56.0797,55.9017,56.0069,42800.0
2013-09-19 10:50:00,69.22,69.25,69.13,69.2,22000.0,56.0069,56.0312,55.9341,55.9907,22000.0
2013-09-19 11:00:00,69.21,69.23,69.15,69.2,26400.0,55.9988,56.015,55.9503,55.9907,26400.0
2013-09-19 11:10:00,69.2,69.26,69.15,69.26,35300.0,55.9907,56.0393,55.9503,56.0393,35300.0
2013-09-19 11:20:00,69.26,69.27,69.19,69.2,16200.0,56.0393,56.0474,55.9826,55.9907,16200.0
2013-09-19 11:30:00,69.21,69.25,69.11,69.23,57400.0,55.9988,56.0312,55.9179,56.015,57400.0
2013-09-19 11:40:00,69.21,69.27,69.18,69.18,32500.0,55.9988,56.0474,55.9746,55.9746,32500.0
2013-09-19 11:50:00,69.17,69.21,69.13,69.17,20800.0,55.9665,55.9988,55.9341,55.9665,20800.0
2013-09-19 12:00:00,69.17,69.25,69.15,69.23,24800.0,55.9665,56.0312,55.9503,56.015,24800.0
2013-09-19 12:10:00,69.23,69.27,69.2,69.2,25600.0,56.015,56.0474,55.9907,55.9907,25600.0
2013-09-19 12:20:00,69.19,69.28,69.19,69.23,27000.0,55.9826,56.0555,55.9826,56.015,27000.0
2013-09-19 12:30:00,69.24,69.29,69.21,69.21,20500.0,56.0231,56.0636,55.9988,55.9988,20500.0
2013-09-19 12:40:00,69.21,69.24,69.17,69.17,25700.0,55.9988,56.0231,55.9665,55.9665,25700.0
2013-09-19 12:50:00,69.17,69.17,69.1,69.13,19000.0,55.9665,55.9665,55.9098,55.9341,19000.0
2013-09-19 13:00:00,69.14,69.16,69.05,69.05,33000.0,55.9422,55.9584,55.8694,55.8694,33000.0
2013-09-19 13:10:00,69.04,69.09,68.98,69.08,39300.0,55.8613,55.9017,55.8127,55.8936,39300.0
2013-09-19 13:20:00,69.08,69.08,69.01,69.01,29000.0,55.8936,55.8936,55.837,55.837,29000.0
2013-09-19 13:30:00,69.01,69.01,68.88,68.92,27300.0,55.837,55.837,55.7318,55.7642,27300.0
2013-09-19 13:40:00,68.93,69.03,68.92,68.97,24600.0,55.7723,55.8532,55.7642,55.8046,24600.0
2013-09-19 13:50:00,68.98,69.01,68.91,68.95,26200.0,55.8127,55.837,55.7561,55.7885,26200.0
2013-09-19 14:00:00,68.94,69.02,68.91,69.02,26200.0,55.7804,55.8451,55.7561,55.8451,26200.0
2013-09-19 14:10:00,69.03,69.14,69.0,69.13,36700.0,55.8532,55.9422,55.8289,55.9341,36700.0
2013-09-19 14:20:00,69.13,69.14,69.05,69.06,27700.0,55.9341,55.9422,55.8694,55.8775,27700.0
2013-09-19 14:30:00,69.07,69.07,68.96,69.02,43400.0,55.8856,55.8856,55.7965,55.8451,43400.0
2013-09-19 14:40:00,69.03,69.04,68.98,69.02,51500.0,55.8532,55.8613,55.8127,55.8451,51500.0
2013-09-19 14:50:00,69.02,69.05,68.99,69.03,33800.0,55.8451,55.8694,55.8208,55.8532,33800.0
2013-09-19 15:00:00,69.03,69.04,69.0,69.01,41200.0,55.8532,55.8613,55.8289,55.837,41200.0
2013-09-19 15:10:00,69.02,69.02,68.96,68.97,48300.0,55.8451,55.8451,55.7965,55.8046,48300.0
2013-09-19 15:20:00,68.97,69.06,68.95,69.04,43600.0,55.8046,55.8775,55.7885,55.8613,43600.0
2013-09-19 15:30:00,69.04,69.12,69.02,69.05,71300.0,55.8613,55.926,55.8451,55.8694,71300.0
2013-09-19 15:40:00,69.05,69.15,69.04,69.12,87600.0,55.8694,55.9503,55.8613,55.926,87600.0
2013-09-19 15:50:00,69.11,69.15,69.04,69.05,189500.0,55.9179,55.9503,55.8613,55.8694,189500.0
2013-09-20 09:30:00,69.09,69.46,69.01,69.46,590900.0,55.9017,56.2011,55.837,56.2011,590900.0
2013-09-20 09:40:00,69.46,69.56,69.31,69.43,64000.0,56.2011,56.282,56.0797,56.1768,64000.0
2013-09-20 09:50:00,69.42,69.44,69.28,69.32,42300.0,56.1687,56.1849,56.0555,56.0878,42300.0
2013-09-20 10:00:00,69.33,69.34,69.13,69.25,67500.0,56.0959,56.104,55.9341,56.0312,67500.0
2013-09-20 10:10:00,69.26,69.33,69.2,69.3,69700.0,56.0393,56.0959,55.9907,56.0716,69700.0
2013-09-20 10:20:00,69.3,69.37,69.3,69.36,51100.0,56.0716,56.1283,56.0716,56.1202,51100.0
2013-09-20 10:30:00,69.36,69.44,69.36,69.43,49700.0,56.1202,56.1849,56.1202,56.1768,49700.0
2013-09-20 10:40:00,69.43,69.5,69.37,69.38,61700.0,56.1768,56.2335,56.1283,56.1364,61700.0
2013-09-20 10:50:00,69.38,69.38,69.28,69.36,33500.0,56.1364,56.1364,56.0555,56.1202,33500.0
2013-09-20 11:00:00,69.36,69.36,69.29,69.29,56600.0,56.1202,56.1202,56.0636,56.0636,56600.0
2013-09-20 11:10:00,69.28,69.28,69.17,69.21,40400.0,56.0555,56.0555,55.9665,55.9988,40400.0
2013-09-20 11:20:00,69.21,69.22,69.14,69.22,48700.0,55.9988,56.0069,55.9422,56.0069,48700.0
2013-09-20 11:30:00,69.23,69.23,69.13,69.17,111200.0,56.015,56.015,55.9341,55.9665,111200.0
2013-09-20 11:40:00,69.18,69.21,69.15,69.2,41300.0,55.9746,55.9988,55.9503,55.9907,41300.0
2013-09-20 11:50:00,69.2,69.21,69.07,69.07,41800.0,55.9907,55.9988,55.8856,55.8856,41800.0
2013-09-20 12:00:00,69.07,69.13,69.05,69.05,47400.0,55.8856,55.9341,55.8694,55.8694,47400.0
2013-09-20 12:10:00,69.06,69.06,69.01,69.02,33000.0,55.8775,55.8775,55.837,55.8451,33000.0
2013-09-20 12:20:00,69.03,69.05,68.95,69.0,42400.0,55.8532,55.8694,55.7885,55.8289,42400.0
2013-09-20 12:30:00,69.0,69.1,68.98,69.1,19700.0,55.8289,55.9098,55.8127,55.9098,19700.0
2013-09-20 12:40:00,69.11,69.3,69.11,69.29,31300.0,55.9179,56.0716,55.9179,56.0636,31300.0
2013-09-20 12:50:00,69.29,69.34,69.28,69.34,34500.0,56.0636,56.104,56.0555,56.104,34500.0
2013-09-20 13:00:00,69.34,69.38,69.33,69.33,25400.0,56.104,56.1364,56.0959,56.0959,25400.0
2013-09-20 13:10:00,69.33,69.34,69.22,69.25,60600.0,56.0959,56.104,56.0069,56.0312,60600.0
2013-09-20 13:20:00,69.26,69.34,69.26,69.34,26900.0,56.0393,56.104,56.0393,56.104,26900.0
2013-09-20 13:30:00,69.35,69.4,69.35,69.39,29300.0,56.1121,56.1526,56.1121,56.1445,29300.0
2013-09-20 13:40:00,69.39,69.4,69.17,69.28,44100.0,56.1445,56.1526,55.9665,56.0555,44100.0
2013-09-20 13:50:00,69.28,69.35,69.21,69.22,43800.0,56.0555,56.1121,55.9988,56.0069,43800.0
2013-09-20 14:00:00,69.21,69.33,69.12,69.32,41400.0,55.9988,56.0959,55.926,56.0878,41400.0
2013-09-20 14:10:00,69.32,69.34,69.23,69.26,47000.0,56.0878,56.104,56.015,56.0393,47000.0
2013-09-20 14:20:00,69.27,69.29,69.23,69.25,67000.0,56.0474,56.0636,56.015,56.0312,67000.0
2013-09-20 14:30:00,69.25,69.25,69.13,69.15,39700.0,56.0312,56.0312,55.9341,55.9503,39700.0
2013-09-20 14:40:00,69.15,69.25,69.13,69.2,35300.0,55.9503,56.0312,55.9341,55.9907,35300.0
2013-09-20 14:50:00,69.2,69.28,69.2,69.25,39800.0,55.9907,56.0555,55.9907,56.0312,39800.0
2013-09-20 15:00:00,69.25,69.26,69.16,69.18,45600.0,56.0312,56.0393,55.9584,55.9746,45600.0
2013-09-20 15:10:00,69.17,69.22,69.16,69.2,50900.0,55.9665,56.0069,55.9584,55.9907,50900.0
2013-09-20 15:20:00,69.2,69.21,69.07,69.09,58600.0,55.9907,55.9988,55.8856,55.9017,58600.0
2013-09-20 15:30:00,69.1,69.15,69.07,69.15,85400.0,55.9098,55.9503,55.8856,55.9503,85400.0
2013-09-20 15:40:00,69.15,69.18,69.08,69.11,133300.0,55.9503,55.9746,55.8936,55.9179,133300.0
2013-09-20 15:50:00,69.11,69.13,69.06,69.08,220500.0,55.9179,55.9341,55.8775,55.8936,220500.0
2013-09-23 09:30:00,68.81,68.84,68.4,68.51,89700.0,55.6752,55.6995,55.3434,55.4324,89700.0
2013-09-23 09:40:00,68.52,68.6,68.33,68.38,43200.0,55.4405,55.5053,55.2868,55.3273,43200.0
2013-09-23 09:50:00,68.38,68.51,68.36,68.37,46900.0,55.3273,55.4324,55.3111,55.3192,46900.0
2013-09-23 10:00:00,68.38,68.57,68.35,68.35,42300.0,55.3273,55.481,55.303,55.303,42300.0
2013-09-23 10:10:00,68.37,68.41,68.33,68.4,40200.0,55.3192,55.3515,55.2868,55.3434,40200.0
2013-09-23 10:20:00,68.42,68.51,68.4,68.47,51100.0,55.3596,55.4324,55.3434,55.4001,51100.0
2013-09-23 10:30:00,68.47,68.59,68.39,68.39,67100.0,55.4001,55.4972,55.3354,55.3354,67100.0
2013-09-23 10:40:00,68.39,68.39,68.24,68.33,54800.0,55.3354,55.3354,55.214,55.2868,54800.0
2013-09-23 10:50:00,68.33,68.33,68.19,68.23,83500.0,55.2868,55.2868,55.1735,55.2059,83500.0
2013-09-23 11:00:00,68.23,68.32,68.13,68.13,57500.0,55.2059,55.2787,55.125,55.125,57500.0
2013-09-23 11:10:00,68.13,68.16,68.01,68.16,58300.0,55.125,55.1493,55.0279,55.1493,58300.0
2013-09-23 11:20:00,68.16,68.19,68.12,68.17,37900.0,55.1493,55.1735,55.1169,55.1573,37900.0
2013-09-23 11:30:00,68.17,68.24,68.17,68.2,21600.0,55.1573,55.214,55.1573,55.1816,21600.0
2013-09-23 11:40:00,68.2,68.22,68.04,68.05,38700.0,55.1816,55.1978,55.0522,55.0603,38700.0
2013-09-23 11:50:00,68.04,68.04,67.97,68.0,56200.0,55.0522,55.0522,54.9955,55.0198,56200.0
2013-09-23 12:00:00,68.0,68.07,67.99,68.02,41400.0,55.0198,55.0764,55.0117,55.036,41400.0
2013-09-23 12:10:00,68.01,68.05,67.98,67.99,39500.0,55.0279,55.0603,55.0036,55.0117,39500.0
2013-09-23 12:20:00,68.0,68.12,67.99,68.12,45500.0,55.0198,55.1169,55.0117,55.1169,45500.0
2013-09-23 12:30:00,68.13,68.13,68.09,68.13,23100.0,55.125,55.125,55.0926,55.125,23100.0
2013-09-23 12:40:00,68.14,68.2,68.1,68.13,51300.0,55.1331,55.1816,55.1007,55.125,51300.0
2013-09-23 12:50:00,68.13,68.18,68.12,68.17,18700.0,55.125,55.1654,55.1169,55.1573,18700.0
2013-09-23 13:00:00,68.17,68.2,68.13,68.13,20800.0,55.1573,55.1816,55.125,55.125,20800.0
2013-09-23 13:10:00,68.14,68.19,68.08,68.15,80100.0,55.1331,55.1735,55.0845,55.1412,80100.0
2013-09-23 13:20:00,68.15,68.27,68.14,68.26,18100.0,55.1412,55.2383,55.1331,55.2302,18100.0
2013-09-23 13:30:00,68.27,68.31,68.24,68.3,17600.0,55.2383,55.2706,55.214,55.2625,17600.0
2013-09-23 13:40:00,68.31,68.35,68.29,68.35,35200.0,55.2706,55.303,55.2544,55.303,35200.0
2013-09-23 13:50:00,68.33,68.56,68.33,68.51,104000.0,55.2868,55.4729,55.2868,55.4324,104000.0
2013-09-23 14:00:00,68.51,68.55,68.48,68.51,28300.0,55.4324,55.4648,55.4082,55.4324,28300.0
2013-09-23 14:10:00,68.51,68.71,68.51,68.66,93400.0,55.4324,55.5943,55.4324,55.5538,93400.0
2013-09-23 14:20:00,68.64,68.67,68.48,68.5,77800.0,55.5376,55.5619,55.4082,55.4244,77800.0
2013-09-23 14:30:00,68.49,68.51,68.41,68.42,42600.0,55.4163,55.4324,55.3515,55.3596,42600.0
2013-09-23 14:40:00,68.42,68.46,68.4,68.42,24800.0,55.3596,55.392,55.3434,55.3596,24800.0
2013-09-23 14:50:00,68.41,68.55,68.39,68.51,69200.0,55.3515,55.4648,55.3354,55.4324,69200.0
2013-09-23 15:00:00,68.52,68.54,68.45,68.5,51500.0,55.4405,55.4567,55.3839,55.4244,51500.0
2013-09-23 15:10:00,68.5,68.52,68.42,68.44,44400.0,55.4244,55.4405,55.3596,55.3758,44400.0
2013-09-23 15:20:00,68.43,68.45,68.37,68.42,57800.0,55.3677,55.3839,55.3192,55.3596,57800.0
2013-09-23 15:30:00,68.41,68.64,68.39,68.61,128100.0,55.3515,55.5376,55.3354,55.5134,128100.0
2013-09-23 15:40:00,68.61,68.62,68.48,68.49,118700.0,55.5134,55.5214,55.4082,55.4163,118700.0
2013-09-23 15:50:00,68.49,68.53,68.43,68.45,290400.0,55.4163,55.4486,55.3677,55.3839,290400.0
2013-09-24 09:30:00,68.34,68.49,68.12,68.27,127900.0,55.2949,55.4163,55.1169,55.2383,127900.0
2013-09-24 09:40:00,68.28,68.31,68.11,68.25,58800.0,55.2463,55.2706,55.1088,55.2221,58800.0
2013-09-24 09:50:00,68.25,68.29,68.06,68.08,58900.0,55.2221,55.2544,55.0683,55.0845,58900.0
2013-09-24 10:00:00,68.07,68.07,67.85,67.93,123200.0,55.0764,55.0764,54.8984,54.9632,123200.0
2013-09-24 10:10:00,67.94,68.07,67.93,68.02,163000.0,54.9713,55.0764,54.9632,55.036,163000.0
2013-09-24 10:20:00,68.03,68.56,68.03,68.52,131300.0,55.0441,55.4729,55.0441,55.4405,131300.0
2013-09-24 10:30:00,68.52,68.62,68.27,68.27,132300.0,55.4405,55.5214,55.2383,55.2383,132300.0
2013-09-24 10:40:00,68.27,68.57,68.23,68.53,102900.0,55.2383,55.481,55.2059,55.4486,102900.0
2013-09-24 10:50:00,68.54,68.88,68.54,68.85,92400.0,55.4567,55.7318,55.4567,55.7075,92400.0
2013-09-24 11:00:00,68.85,69.11,68.85,69.03,118100.0,55.7075,55.9179,55.7075,55.8532,118100.0
2013-09-24 11:10:00,69.04,69.22,69.0,69.2,65800.0,55.8613,56.0069,55.8289,55.9907,65800.0
2013-09-24 11:20:00,69.2,69.24,69.13,69.14,72100.0,55.9907,56.0231,55.9341,55.9422,72100.0
2013-09-24 11:30:00,69.14,69.2,69.02,69.03,52600.0,55.9422,55.9907,55.8451,55.8532,52600.0
2013-09-24 11:40:00,69.03,69.1,68.95,68.95,42000.0,55.8532,55.9098,55.7885,55.7885,42000.0
2013-09-24 11:50:00,68.95,69.01,68.83,69.0,35600.0,55.7885,55.837,55.6914,55.8289,35600.0
2013-09-24 12:00:00,69.01,69.02,68.8,68.94,38700.0,55.837,55.8451,55.6671,55.7804,38700.0
2013-09-24 12:10:00,68.94,69.02,68.94,68.99,22400.0,55.7804,55.8451,55.7804,55.8208,22400.0
2013-09-24 12:20:00,68.99,69.09,68.98,69.09,25400.0,55.8208,55.9017,55.8127,55.9017,25400.0
2013-09-24 12:30:00,69.09,69.23,69.04,69.21,61900.0,55.9017,56.015,55.8613,55.9988,61900.0
2013-09-24 12:40:00,69.21,69.37,69.19,69.34,75700.0,55.9988,56.1283,55.9826,56.104,75700.0
2013-09-24 12:50:00,69.34,69.34,69.22,69.32,31900.0,56.104,56.104,56.0069,56.0878,31900.0
2013-09-24 13:00:00,69.32,69.32,69.1,69.17,48100.0,56.0878,56.0878,55.9098,55.9665,48100.0
2013-09-24 13:10:00,69.17,69.27,69.15,69.26,68400.0,55.9665,56.0474,55.9503,56.0393,68400.0
2013-09-24 13:20:00,69.26,69.32,69.24,69.28,27200.0,56.0393,56.0878,56.0231,56.0555,27200.0
2013-09-24 13:30:00,69.28,69.28,69.21,69.27,33300.0,56.0555,56.0555,55.9988,56.0474,33300.0
2013-09-24 13:40:00,69.28,69.38,69.24,69.27,97900.0,56.0555,56.1364,56.0231,56.0474,97900.0
2013-09-24 13:50:00,69.28,69.28,68.99,69.01,119000.0,56.0555,56.0555,55.8208,55.837,119000.0
2013-09-24 14:00:00,69.02,69.11,68.95,69.0,40900.0,55.8451,55.9179,55.7885,55.8289,40900.0
2013-09-24 14:10:00,69.0,69.0,68.91,68.99,33500.0,55.8289,55.8289,55.7561,55.8208,33500.0
2013-09-24 14:20:00,69.0,69.0,68.86,68.87,61400.0,55.8289,55.8289,55.7156,55.7237,61400.0
2013-09-24 14:30:00,68.87,68.96,68.83,68.83,34300.0,55.7237,55.7965,55.6914,55.6914,34300.0
2013-09-24 14:40:00,68.83,68.92,68.79,68.86,29200.0,55.6914,55.7642,55.659,55.7156,29200.0
2013-09-24 14:50:00,68.86,68.88,68.78,68.79,48800.0,55.7156,55.7318,55.6509,55.659,48800.0
2013-09-24 15:00:00,68.79,68.82,68.7,68.81,60400.0,55.659,55.6833,55.5862,55.6752,60400.0
2013-09-24 15:10:00,68.8,68.81,68.73,68.8,56800.0,55.6671,55.6752,55.6105,55.6671,56800.0
2013-09-24 15:20:00,68.8,68.89,68.7,68.72,73000.0,55.6671,55.7399,55.5862,55.6024,73000.0
2013-09-24 15:30:00,68.71,68.77,68.66,68.67,91100.0,55.5943,55.6428,55.5538,55.5619,91100.0
2013-09-24 15:40:00,68.68,68.73,68.48,68.53,130800.0,55.57,55.6105,55.4082,55.4486,130800.0
2013-09-24 15:50:00,68.53,68.56,68.38,68.5,279800.0,55.4486,55.4729,55.3273,55.4244,279800.0
2013-09-25 09:30:00,68.72,68.72,68.37,68.57,61700.0,55.6024,55.6024,55.3192,55.481,61700.0
2013-09-25 09:40:00,68.57,69.0,68.5,69.0,86200.0,55.481,55.8289,55.4244,55.8289,86200.0
2013-09-25 09:50:00,69.02,69.14,68.89,69.01,74500.0,55.8451,55.9422,55.7399,55.837,74500.0
2013-09-25 10:00:00,68.97,69.13,68.86,68.91,76000.0,55.8046,55.9341,55.7156,55.7561,76000.0
2013-09-25 10:10:00,68.9,68.98,68.78,68.91,71300.0,55.748,55.8127,55.6509,55.7561,71300.0
2013-09-25 10:20:00,68.89,69.25,68.88,69.2,50700.0,55.7399,56.0312,55.7318,55.9907,50700.0
2013-09-25 10:30:00,69.19,69.3,69.07,69.2,50400.0,55.9826,56.0716,55.8856,55.9907,50400.0
2013-09-25 10:40:00,69.19,69.27,69.18,69.27,41900.0,55.9826,56.0474,55.9746,56.0474,41900.0
2013-09-25 10:50:00,69.27,69.44,69.27,69.4,55300.0,56.0474,56.1849,56.0474,56.1526,55300.0
2013-09-25 11:00:00,69.39,69.41,69.28,69.39,44000.0,56.1445,56.1606,56.0555,56.1445,44000.0
2013-09-25 11:10:00,69.38,69.66,69.38,69.64,93100.0,56.1364,56.3629,56.1364,56.3467,93100.0
2013-09-25 11:20:00,69.64,69.7,69.59,69.65,45000.0,56.3467,56.3953,56.3063,56.3548,45000.0
2013-09-25 11:30:00,69.64,69.68,69.57,69.62,28700.0,56.3467,56.3791,56.2901,56.3306,28700.0
2013-09-25 11:40:00,69.63,69.68,69.49,69.52,75600.0,56.3387,56.3791,56.2254,56.2497,75600.0
2013-09-25 11:50:00,69.51,69.65,69.51,69.57,89300.0,56.2416,56.3548,56.2416,56.2901,89300.0
2013-09-25 12:00:00,69.58,69.63,69.49,69.55,84600.0,56.2982,56.3387,56.2254,56.2739,84600.0
2013-09-25 12:10:00,69.55,69.61,69.52,69.55,31400.0,56.2739,56.3225,56.2497,56.2739,31400.0
2013-09-25 12:20:00,69.55,69.55,69.25,69.34,61300.0,56.2739,56.2739,56.0312,56.104,61300.0
2013-09-25 12:30:00,69.34,69.45,69.34,69.44,34100.0,56.104,56.193,56.104,56.1849,34100.0
2013-09-25 12:40:00,69.43,69.52,69.38,69.51,27000.0,56.1768,56.2497,56.1364,56.2416,27000.0
2013-09-25 12:50:00,69.51,69.52,69.39,69.45,25900.0,56.2416,56.2497,56.1445,56.193,25900.0
2013-09-25 13:00:00,69.46,69.62,69.46,69.58,42100.0,56.2011,56.3306,56.2011,56.2982,42100.0
2013-09-25 13:10:00,69.57,69.64,69.54,69.56,37700.0,56.2901,56.3467,56.2658,56.282,37700.0
2013-09-25 13:20:00,69.56,69.56,69.43,69.44,31400.0,56.282,56.282,56.1768,56.1849,31400.0
2013-09-25 13:30:00,69.44,69.44,69.19,69.25,91000.0,56.1849,56.1849,55.9826,56.0312,91000.0
2013-09-25 13:40:00,69.26,69.28,69.16,69.28,59900.0,56.0393,56.0555,55.9584,56.0555,59900.0
2013-09-25 13:50:00,69.27,69.41,69.07,69.27,138100.0,56.0474,56.1606,55.8856,56.0474,138100.0
2013-09-25 14:00:00,69.28,69.38,69.22,69.23,38900.0,56.0555,56.1364,56.0069,56.015,38900.0
2013-09-25 14:10:00,69.23,69.32,69.07,69.25,60200.0,56.015,56.0878,55.8856,56.0312,60200.0
2013-09-25 14:20:00,69.25,69.34,69.22,69.26,39100.0,56.0312,56.104,56.0069,56.0393,39100.0
2013-09-25 14:30:00,69.26,69.31,69.19,69.27,44400.0,56.0393,56.0797,55.9826,56.0474,44400.0
2013-09-25 14:40:00,69.27,69.48,69.26,69.43,49800.0,56.0474,56.2173,56.0393,56.1768,49800.0
2013-09-25 14:50:00,69.44,69.46,69.31,69.32,45700.0,56.1849,56.2011,56.0797,56.0878,45700.0
2013-09-25 15:00:00,69.33,69.4,69.26,69.35,39300.0,56.0959,56.1526,56.0393,56.1121,39300.0
2013-09-25 15:10:00,69.36,69.5,69.36,69.47,75700.0,56.1202,56.2335,56.1202,56.2092,75700.0
2013-09-25 15:20:00,69.46,69.46,69.26,69.27,83500.0,56.2011,56.2011,56.0393,56.0474,83500.0
2013-09-25 15:30:00,69.27,69.42,69.22,69.38,93600.0,56.0474,56.1687,56.0069,56.1364,93600.0
2013-09-25 15:40:00,69.38,69.49,69.28,69.36,136800.0,56.1364,56.2254,56.0555,56.1202,136800.0
2013-09-25 15:50:00,69.35,69.35,69.18,69.2,284100.0,56.1121,56.1121,55.9746,55.9907,284100.0
2013-09-26 09:30:00,69.07,69.53,69.07,69.49,90200.0,55.8856,56.2577,55.8856,56.2254,90200.0
2013-09-26 09:40:00,69.48,69.69,69.39,69.66,51800.0,56.2173,56.3872,56.1445,56.3629,51800.0
2013-09-26 09:50:00,69.65,69.78,69.56,69.67,68200.0,56.3548,56.46,56.282,56.371,68200.0
2013-09-26 10:00:00,69.67,69.84,69.6,69.76,50600.0,56.371,56.5086,56.3144,56.4438,50600.0
2013-09-26 10:10:00,69.77,69.8,69.58,69.6,64200.0,56.4519,56.4762,56.2982,56.3144,64200.0
2013-09-26 10:20:00,69.6,69.66,69.59,69.62,38300.0,56.3144,56.3629,56.3063,56.3306,38300.0
2013-09-26 10:30:00,69.64,69.71,69.63,69.67,43900.0,56.3467,56.4034,56.3387,56.371,43900.0
2013-09-26 10:40:00,69.67,69.7,69.28,69.32,54300.0,56.371,56.3953,56.0555,56.0878,54300.0
2013-09-26 10:50:00,69.31,69.43,69.23,69.41,31200.0,56.0797,56.1768,56.015,56.1606,31200.0
2013-09-26 11:00:00,69.41,69.41,69.26,69.37,30600.0,56.1606,56.1606,56.0393,56.1283,30600.0
2013-09-26 11:10:00,69.37,69.39,69.31,69.38,32500.0,56.1283,56.1445,56.0797,56.1364,32500.0
2013-09-26 11:20:00,69.39,69.49,69.31,69.43,41200.0,56.1445,56.2254,56.0797,56.1768,41200.0
2013-09-26 11:30:00,69.46,69.5,69.36,69.36,18100.0,56.2011,56.2335,56.1202,56.1202,18100.0
2013-09-26 11:40:00,69.37,69.44,69.35,69.35,16700.0,56.1283,56.1849,56.1121,56.1121,16700.0
2013-09-26 11:50:00,69.35,69.39,69.31,69.36,19500.0,56.1121,56.1445,56.0797,56.1202,19500.0
2013-09-26 12:00:00,69.37,69.37,69.29,69.34,14800.0,56.1283,56.1283,56.0636,56.104,14800.0
2013-09-26 12:10:00,69.33,69.35,69.27,69.29,12000.0,56.0959,56.1121,56.0474,56.0636,12000.0
2013-09-26 12:20:00,69.3,69.38,69.29,69.38,17600.0,56.0716,56.1364,56.0636,56.1364,17600.0
2013-09-26 12:30:00,69.38,69.5,69.38,69.42,21400.0,56.1364,56.2335,56.1364,56.1687,21400.0
2013-09-26 12:40:00,69.43,69.5,69.38,69.38,28000.0,56.1768,56.2335,56.1364,56.1364,28000.0
2013-09-26 12:50:00,69.37,69.4,69.33,69.38,22400.0,56.1283,56.1526,56.0959,56.1364,22400.0
2013-09-26 13:00:00,69.38,69.4,69.33,69.36,31800.0,56.1364,56.1526,56.0959,56.1202,31800.0
2013-09-26 13:10:00,69.36,69.42,69.36,69.42,29300.0,56.1202,56.1687,56.1202,56.1687,29300.0
2013-09-26 13:20:00,69.42,69.42,69.36,69.38,34600.0,56.1687,56.1687,56.1202,56.1364,34600.0
2013-09-26 13:30:00,69.37,69.39,69.32,69.37,54400.0,56.1283,56.1445,56.0878,56.1283,54400.0
2013-09-26 13:40:00,69.35,69.39,69.2,69.3,30600.0,56.1121,56.1445,55.9907,56.0716,30600.0
2013-09-26 13:50:00,69.31,69.39,69.3,69.34,24300.0,56.0797,56.1445,56.0716,56.104,24300.0
2013-09-26 14:00:00,69.34,69.34,69.13,69.22,28000.0,56.104,56.104,55.9341,56.0069,28000.0
2013-09-26 14:10:00,69.21,69.26,69.15,69.19,29600.0,55.9988,56.0393,55.9503,55.9826,29600.0
2013-09-26 14:20:00,69.2,69.2,69.06,69.07,46800.0,55.9907,55.9907,55.8775,55.8856,46800.0
2013-09-26 14:30:00,69.08,69.13,69.04,69.09,32600.0,55.8936,55.9341,55.8613,55.9017,32600.0
2013-09-26 14:40:00,69.09,69.09,69.0,69.02,27100.0,55.9017,55.9017,55.8289,55.8451,27100.0
2013-09-26 14:50:00,69.01,69.09,69.0,69.05,25000.0,55.837,55.9017,55.8289,55.8694,25000.0
2013-09-26 15:00:00,69.03,69.04,68.98,68.98,55700.0,55.8532,55.8613,55.8127,55.8127,55700.0
2013-09-26 15:10:00,68.99,68.99,68.88,68.93,53000.0,55.8208,55.8208,55.7318,55.7723,53000.0
2013-09-26 15:20:00,68.93,68.98,68.92,68.97,46300.0,55.7723,55.8127,55.7642,55.8046,46300.0
2013-09-26 15:30:00,68.96,69.04,68.94,68.99,69700.0,55.7965,55.8613,55.7804,55.8208,69700.0
2013-09-26 15:40:00,69.0,69.09,68.98,69.07,75700.0,55.8289,55.9017,55.8127,55.8856,75700.0
2013-09-26 15:50:00,69.07,69.14,69.0,69.12,174700.0,55.8856,55.9422,55.8289,55.926,174700.0
2013-09-27 09:30:00,68.8,69.11,68.6,69.0,78000.0,55.6671,55.9179,55.5053,55.8289,78000.0
2013-09-27 09:40:00,69.0,69.06,68.8,69.04,63800.0,55.8289,55.8775,55.6671,55.8613,63800.0
2013-09-27 09:50:00,69.03,69.06,68.87,68.9,29600.0,55.8532,55.8775,55.7237,55.748,29600.0
2013-09-27 10:00:00,68.9,69.02,68.76,68.85,40800.0,55.748,55.8451,55.6347,55.7075,40800.0
2013-09-27 10:10:00,68.85,69.04,68.8,69.0,34600.0,55.7075,55.8613,55.6671,55.8289,34600.0
2013-09-27 10:20:00,69.0,69.03,68.81,68.89,28200.0,55.8289,55.8532,55.6752,55.7399,28200.0
2013-09-27 10:30:00,68.87,69.02,68.86,68.94,28500.0,55.7237,55.8451,55.7156,55.7804,28500.0
2013-09-27 10:40:00,68.95,69.04,68.87,68.95,45400.0,55.7885,55.8613,55.7237,55.7885,45400.0
2013-09-27 10:50:00,68.95,68.96,68.74,68.9,60400.0,55.7885,55.7965,55.6185,55.748,60400.0
2013-09-27 11:00:00,68.91,69.01,68.83,68.83,29200.0,55.7561,55.837,55.6914,55.6914,29200.0
2013-09-27 11:10:00,68.83,68.89,68.74,68.78,31300.0,55.6914,55.7399,55.6185,55.6509,31300.0
2013-09-27 11:20:00,68.78,68.94,68.78,68.9,25600.0,55.6509,55.7804,55.6509,55.748,25600.0
2013-09-27 11:30:00,68.9,69.04,68.86,68.99,32300.0,55.748,55.8613,55.7156,55.8208,32300.0
2013-09-27 11:40:00,69.01,69.06,68.93,68.93,15500.0,55.837,55.8775,55.7723,55.7723,15500.0
2013-09-27 11:50:00,68.92,68.93,68.79,68.83,36800.0,55.7642,55.7723,55.659,55.6914,36800.0
2013-09-27 12:00:00,68.83,68.86,68.77,68.78,32100.0,55.6914,55.7156,55.6428,55.6509,32100.0
2013-09-27 12:10:00,68.79,68.82,68.73,68.82,20100.0,55.659,55.6833,55.6105,55.6833,20100.0
2013-09-27 12:20:00,68.81,68.81,68.71,68.72,36800.0,55.6752,55.6752,55.5943,55.6024,36800.0
2013-09-27 12:30:00,68.73,68.76,68.69,68.73,40800.0,55.6105,55.6347,55.5781,55.6105,40800.0
2013-09-27 12:40:00,68.73,68.86,68.71,68.83,107500.0,55.6105,55.7156,55.5943,55.6914,107500.0
2013-09-27 12:50:00,68.83,68.91,68.82,68.89,24000.0,55.6914,55.7561,55.6833,55.7399,24000.0
2013-09-27 13:00:00,68.91,68.93,68.86,68.91,39000.0,55.7561,55.7723,55.7156,55.7561,39000.0
2013-09-27 13:10:00,68.92,68.97,68.9,68.9,26000.0,55.7642,55.8046,55.748,55.748,26000.0
2013-09-27 13:20:00,68.91,68.94,68.85,68.88,41600.0,55.7561,55.7804,55.7075,55.7318,41600.0
2013-09-27 13:30:00,68.88,68.88,68.83,68.86,22900.0,55.7318,55.7318,55.6914,55.7156,22900.0
2013-09-27 13:40:00,68.86,68.91,68.83,68.87,22000.0,55.7156,55.7561,55.6914,55.7237,22000.0
2013-09-27 13:50:00,68.88,68.89,68.8,68.85,47200.0,55.7318,55.7399,55.6671,55.7075,47200.0
2013-09-27 14:00:00,68.86,68.95,68.8,68.85,67700.0,55.7156,55.7885,55.6671,55.7075,67700.0
2013-09-27 14:10:00,68.83,68.86,68.81,68.83,45800.0,55.6914,55.7156,55.6752,55.6914,45800.0
2013-09-27 14:20:00,68.84,68.88,68.81,68.87,26500.0,55.6995,55.7318,55.6752,55.7237,26500.0
2013-09-27 14:30:00,68.86,68.89,68.8,68.89,55100.0,55.7156,55.7399,55.6671,55.7399,55100.0
2013-09-27 14:40:00,68.89,69.02,68.89,68.98,51900.0,55.7399,55.8451,55.7399,55.8127,51900.0
2013-09-27 14:50:00,68.98,69.09,68.98,69.08,57900.0,55.8127,55.9017,55.8127,55.8936,57900.0
2013-09-27 15:00:00,69.08,69.09,69.01,69.04,51800.0,55.8936,55.9017,55.837,55.8613,51800.0
2013-09-27 15:10:00,69.05,69.09,69.0,69.01,52400.0,55.8694,55.9017,55.8289,55.837,52400.0
2013-09-27 15:20:00,69.0,69.0,68.89,68.96,39500.0,55.8289,55.8289,55.7399,55.7965,39500.0
2013-09-27 15:30:00,68.97,69.01,68.89,68.97,62800.0,55.8046,55.837,55.7399,55.8046,62800.0
2013-09-27 15:40:00,68.97,69.0,68.92,68.99,117100.0,55.8046,55.8289,55.7642,55.8208,117100.0
2013-09-27 15:50:00,68.99,69.05,68.91,68.93,171900.0,55.8208,55.8694,55.7561,55.7723,171900.0
2013-09-30 09:30:00,68.47,68.48,68.07,68.34,105500.0,55.4001,55.4082,55.0764,55.2949,105500.0
2013-09-30 09:40:00,68.34,68.51,68.29,68.35,55400.0,55.2949,55.4324,55.2544,55.303,55400.0
2013-09-30 09:50:00,68.36,68.51,68.2,68.51,40700.0,55.3111,55.4324,55.1816,55.4324,40700.0
2013-09-30 10:00:00,68.53,68.75,68.49,68.66,64000.0,55.4486,55.6266,55.4163,55.5538,64000.0
2013-09-30 10:10:00,68.68,68.75,68.55,68.75,24800.0,55.57,55.6266,55.4648,55.6266,24800.0
2013-09-30 10:20:00,68.76,68.84,68.67,68.68,49500.0,55.6347,55.6995,55.5619,55.57,49500.0
2013-09-30 10:30:00,68.68,68.88,68.66,68.84,46100.0,55.57,55.7318,55.5538,55.6995,46100.0
2013-09-30 10:40:00,68.83,68.91,68.74,68.74,42700.0,55.6914,55.7561,55.6185,55.6185,42700.0
2013-09-30 10:50:00,68.77,68.87,68.72,68.8,62800.0,55.6428,55.7237,55.6024,55.6671,62800.0
2013-09-30 11:00:00,68.8,68.84,68.75,68.77,26300.0,55.6671,55.6995,55.6266,55.6428,26300.0
2013-09-30 11:10:00,68.75,68.79,68.66,68.67,17400.0,55.6266,55.659,55.5538,55.5619,17400.0
2013-09-30 11:20:00,68.66,68.81,68.66,68.76,20200.0,55.5538,55.6752,55.5538,55.6347,20200.0
2013-09-30 11:30:00,68.78,68.82,68.7,68.73,18700.0,55.6509,55.6833,55.5862,55.6105,18700.0
2013-09-30 11:40:00,68.74,68.78,68.63,68.63,16700.0,55.6185,55.6509,55.5295,55.5295,16700.0
2013-09-30 11:50:00,68.63,68.78,68.62,68.78,17000.0,55.5295,55.6509,55.5214,55.6509,17000.0
2013-09-30 12:00:00,68.78,68.78,68.64,68.67,21500.0,55.6509,55.6509,55.5376,55.5619,21500.0
2013-09-30 12:10:00,68.68,68.7,68.58,68.6,18800.0,55.57,55.5862,55.4891,55.5053,18800.0
2013-09-30 12:20:00,68.62,68.75,68.62,68.73,20600.0,55.5214,55.6266,55.5214,55.6105,20600.0
2013-09-30 12:30:00,68.73,68.9,68.7,68.9,46100.0,55.6105,55.748,55.5862,55.748,46100.0
2013-09-30 12:40:00,68.9,68.91,68.84,68.86,43900.0,55.748,55.7561,55.6995,55.7156,43900.0
2013-09-30 12:50:00,68.85,68.93,68.83,68.9,36700.0,55.7075,55.7723,55.6914,55.748,36700.0
2013-09-30 13:00:00,68.91,68.96,68.88,68.89,24600.0,55.7561,55.7965,55.7318,55.7399,24600.0
2013-09-30 13:10:00,68.88,69.03,68.84,69.0,35100.0,55.7318,55.8532,55.6995,55.8289,35100.0
2013-09-30 13:20:00,69.01,69.01,68.84,68.94,33900.0,55.837,55.837,55.6995,55.7804,33900.0
2013-09-30 13:30:00,68.93,69.05,68.89,68.9,23400.0,55.7723,55.8694,55.7399,55.748,23400.0
2013-09-30 13:40:00,68.9,68.97,68.85,68.92,20500.0,55.748,55.8046,55.7075,55.7642,20500.0
2013-09-30 13:50:00,68.94,68.99,68.75,68.86,68300.0,55.7804,55.8208,55.6266,55.7156,68300.0
2013-09-30 14:00:00,68.87,68.9,68.77,68.9,24700.0,55.7237,55.748,55.6428,55.748,24700.0
2013-09-30 14:10:00,68.91,68.91,68.75,68.77,35500.0,55.7561,55.7561,55.6266,55.6428,35500.0
2013-09-30 14:20:00,68.76,68.81,68.73,68.75,58000.0,55.6347,55.6752,55.6105,55.6266,58000.0
2013-09-30 14:30:00,68.75,68.92,68.75,68.87,21300.0,55.6266,55.7642,55.6266,55.7237,21300.0
2013-09-30 14:40:00,68.87,68.88,68.74,68.79,48300.0,55.7237,55.7318,55.6185,55.659,48300.0
2013-09-30 14:50:00,68.79,68.81,68.68,68.72,47700.0,55.659,55.6752,55.57,55.6024,47700.0
2013-09-30 15:00:00,68.72,68.78,68.68,68.76,80800.0,55.6024,55.6509,55.57,55.6347,80800.0
2013-09-30 15:10:00,68.76,68.76,68.57,68.69,52000.0,55.6347,55.6347,55.481,55.5781,52000.0
2013-09-30 15:20:00,68.7,68.79,68.68,68.76,71800.0,55.5862,55.659,55.57,55.6347,71800.0
2013-09-30 15:30:00,68.77,68.86,68.7,68.77,187400.0,55.6428,55.7156,55.5862,55.6428,187400.0
2013-09-30 15:40:00,68.76,68.89,68.69,68.76,179300.0,55.6347,55.7399,55.5781,55.6347,179300.0
2013-09-30 15:50:00,68.75,68.86,68.72,68.78,332400.0,55.6266,55.7156,55.6024,55.6509,332400.0
2013-10-01 09:30:00,69.04,69.3,68.95,69.22,86300.0,55.8613,56.0716,55.7885,56.0069,86300.0
2013-10-01 09:40:00,69.2,69.41,69.16,69.27,55700.0,55.9907,56.1606,55.9584,56.0474,55700.0
2013-10-01 09:50:00,69.29,69.48,69.2,69.27,103500.0,56.0636,56.2173,55.9907,56.0474,103500.0
2013-10-01 10:00:00,69.25,69.42,69.23,69.31,97300.0,56.0312,56.1687,56.015,56.0797,97300.0
2013-10-01 10:10:00,69.29,69.33,69.15,69.33,139900.0,56.0636,56.0959,55.9503,56.0959,139900.0
2013-10-01 10:20:00,69.34,69.5,69.21,69.36,155900.0,56.104,56.2335,55.9988,56.1202,155900.0
2013-10-01 10:30:00,69.38,69.48,69.37,69.41,78100.0,56.1364,56.2173,56.1283,56.1606,78100.0
2013-10-01 10:40:00,69.42,69.47,69.37,69.45,51900.0,56.1687,56.2092,56.1283,56.193,51900.0
2013-10-01 10:50:00,69.46,69.61,69.44,69.55,83900.0,56.2011,56.3225,56.1849,56.2739,83900.0
2013-10-01 11:00:00,69.56,69.62,69.54,69.59,38200.0,56.282,56.3306,56.2658,56.3063,38200.0
2013-10-01 11:10:00,69.58,69.61,69.55,69.61,34600.0,56.2982,56.3225,56.2739,56.3225,34600.0
2013-10-01 11:20:00,69.61,69.63,69.49,69.53,42200.0,56.3225,56.3387,56.2254,56.2577,42200.0
2013-10-01 11:30:00,69.52,69.62,69.5,69.56,45200.0,56.2497,56.3306,56.2335,56.282,45200.0
2013-10-01 11:40:00,69.56,69.65,69.56,69.65,44100.0,56.282,56.3548,56.282,56.3548,44100.0
2013-10-01 11:50:00,69.65,69.65,69.62,69.64,37300.0,56.3548,56.3548,56.3306,56.3467,37300.0
2013-10-01 12:00:00,69.63,69.8,69.63,69.79,48400.0,56.3387,56.4762,56.3387,56.4681,48400.0
2013-10-01 12:10:00,69.78,69.8,69.72,69.74,25100.0,56.46,56.4762,56.4115,56.4277,25100.0
2013-10-01 12:20:00,69.74,69.8,69.7,69.78,51200.0,56.4277,56.4762,56.3953,56.46,51200.0
2013-10-01 12:30:00,69.78,69.78,69.68,69.68,27700.0,56.46,56.46,56.3791,56.3791,27700.0
2013-10-01 12:40:00,69.67,69.77,69.67,69.76,21000.0,56.371,56.4519,56.371,56.4438,21000.0
2013-10-01 12:50:00,69.75,69.76,69.73,69.75,19500.0,56.4357,56.4438,56.4196,56.4357,19500.0
2013-10-01 13:00:00,69.75,69.81,69.7,69.79,26900.0,56.4357,56.4843,56.3953,56.4681,26900.0
2013-10-01 13:10:00,69.8,69.85,69.79,69.84,39200.0,56.4762,56.5167,56.4681,56.5086,39200.0
2013-10-01 13:20:00,69.85,69.85,69.79,69.82,26100.0,56.5167,56.5167,56.4681,56.4924,26100.0
2013-10-01 13:30:00,69.82,69.84,69.78,69.81,33800.0,56.4924,56.5086,56.46,56.4843,33800.0
2013-10-01 13:40:00,69.82,69.85,69.79,69.81,41000.0,56.4924,56.5167,56.4681,56.4843,41000.0
2013-10-01 13:50:00,69.81,69.95,69.8,69.93,120300.0,56.4843,56.5976,56.4762,56.5814,120300.0
2013-10-01 14:00:00,69.93,70.0,69.91,69.98,87100.0,56.5814,56.638,56.5652,56.6218,87100.0
2013-10-01 14:10:00,69.98,70.0,69.91,69.91,37600.0,56.6218,56.638,56.5652,56.5652,37600.0
2013-10-01 14:20:00,69.91,69.92,69.76,69.78,35400.0,56.5652,56.5733,56.4438,56.46,35400.0
2013-10-01 14:30:00,69.78,69.78,69.65,69.7,38400.0,56.46,56.46,56.3548,56.3953,38400.0
2013-10-01 14:40:00,69.7,69.75,69.66,69.75,45900.0,56.3953,56.4357,56.3629,56.4357,45900.0
2013-10-01 14:50:00,69.74,69.82,69.71,69.77,44300.0,56.4277,56.4924,56.4034,56.4519,44300.0
2013-10-01 15:00:00,69.76,69.76,69.65,69.74,49100.0,56.4438,56.4438,56.3548,56.4277,49100.0
2013-10-01 15:10:00,69.74,69.76,69.67,69.73,69600.0,56.4277,56.4438,56.371,56.4196,69600.0
2013-10-01 15:20:00,69.73,69.73,69.62,69.64,65900.0,56.4196,56.4196,56.3306,56.3467,65900.0
2013-10-01 15:30:00,69.63,69.68,69.6,69.6,87200.0,56.3387,56.3791,56.3144,56.3144,87200.0
2013-10-01 15:40:00,69.61,69.65,69.53,69.61,162800.0,56.3225,56.3548,56.2577,56.3225,162800.0
2013-10-01 15:50:00,69.61,69.77,69.57,69.77,211600.0,56.3225,56.4519,56.2901,56.4519,211600.0
2013-10-02 09:30:00,69.44,69.5,69.23,69.37,117000.0,56.1849,56.2335,56.015,56.1283,117000.0
2013-10-02 09:40:00,69.39,69.52,69.19,69.24,88400.0,56.1445,56.2497,55.9826,56.0231,88400.0
2013-10-02 09:50:00,69.26,69.33,69.11,69.24,38100.0,56.0393,56.0959,55.9179,56.0231,38100.0
2013-10-02 10:00:00,69.24,69.28,69.03,69.12,57200.0,56.0231,56.0555,55.8532,55.926,57200.0
2013-10-02 10:10:00,69.12,69.17,69.03,69.13,68000.0,55.926,55.9665,55.8532,55.9341,68000.0
2013-10-02 10:20:00,69.12,69.15,68.89,68.95,68700.0,55.926,55.9503,55.7399,55.7885,68700.0
2013-10-02 10:30:00,68.94,69.06,68.88,69.01,53300.0,55.7804,55.8775,55.7318,55.837,53300.0
2013-10-02 10:40:00,69.0,69.01,68.88,68.91,43000.0,55.8289,55.837,55.7318,55.7561,43000.0
2013-10-02 10:50:00,68.92,69.1,68.91,69.08,49700.0,55.7642,55.9098,55.7561,55.8936,49700.0
2013-10-02 11:00:00,69.06,69.11,69.02,69.1,29800.0,55.8775,55.9179,55.8451,55.9098,29800.0
2013-10-02 11:10:00,69.11,69.28,69.09,69.23,74800.0,55.9179,56.0555,55.9017,56.015,74800.0
2013-10-02 11:20:00,69.22,69.32,69.19,69.22,29400.0,56.0069,56.0878,55.9826,56.0069,29400.0
2013-10-02 11:30:00,69.22,69.27,69.14,69.14,44100.0,56.0069,56.0474,55.9422,55.9422,44100.0
2013-10-02 11:40:00,69.14,69.17,69.04,69.17,33100.0,55.9422,55.9665,55.8613,55.9665,33100.0
2013-10-02 11:50:00,69.17,69.2,69.12,69.17,29500.0,55.9665,55.9907,55.926,55.9665,29500.0
2013-10-02 12:00:00,69.18,69.34,69.18,69.27,33900.0,55.9746,56.104,55.9746,56.0474,33900.0
2013-10-02 12:10:00,69.24,69.3,69.21,69.21,27600.0,56.0231,56.0716,55.9988,55.9988,27600.0
2013-10-02 12:20:00,69.22,69.26,69.13,69.23,18200.0,56.0069,56.0393,55.9341,56.015,18200.0
2013-10-02 12:30:00,69.23,69.32,69.23,69.27,20000.0,56.015,56.0878,56.015,56.0474,20000.0
2013-10-02 12:40:00,69.27,69.35,69.25,69.32,22000.0,56.0474,56.1121,56.0312,56.0878,22000.0
2013-10-02 12:50:00,69.31,69.34,69.28,69.28,25000.0,56.0797,56.104,56.0555,56.0555,25000.0
2013-10-02 13:00:00,69.28,69.39,69.28,69.33,27500.0,56.0555,56.1445,56.0555,56.0959,27500.0
2013-10-02 13:10:00,69.33,69.34,69.28,69.3,26300.0,56.0959,56.104,56.0555,56.0716,26300.0
2013-10-02 13:20:00,69.3,69.41,69.26,69.41,20900.0,56.0716,56.1606,56.0393,56.1606,20900.0
2013-10-02 13:30:00,69.4,69.45,69.35,69.41,29600.0,56.1526,56.193,56.1121,56.1606,29600.0
2013-10-02 13:40:00,69.42,69.43,69.31,69.41,26800.0,56.1687,56.1768,56.0797,56.1606,26800.0
2013-10-02 13:50:00,69.41,69.45,69.31,69.31,19800.0,56.1606,56.193,56.0797,56.0797,19800.0
2013-10-02 14:00:00,69.31,69.35,69.24,69.35,69300.0,56.0797,56.1121,56.0231,56.1121,69300.0
2013-10-02 14:10:00,69.36,69.38,69.28,69.37,28000.0,56.1202,56.1364,56.0555,56.1283,28000.0
2013-10-02 14:20:00,69.38,69.44,69.34,69.35,22900.0,56.1364,56.1849,56.104,56.1121,22900.0
2013-10-02 14:30:00,69.33,69.4,69.31,69.37,41100.0,56.0959,56.1526,56.0797,56.1283,41100.0
2013-10-02 14:40:00,69.37,69.37,69.31,69.35,32900.0,56.1283,56.1283,56.0797,56.1121,32900.0
2013-10-02 14:50:00,69.34,69.37,69.3,69.33,37800.0,56.104,56.1283,56.0716,56.0959,37800.0
2013-10-02 15:00:00,69.33,69.33,69.26,69.3,32800.0,56.0959,56.0959,56.0393,56.0716,32800.0
2013-10-02 15:10:00,69.29,69.34,69.29,69.34,26900.0,56.0636,56.104,56.0636,56.104,26900.0
2013-10-02 15:20:00,69.33,69.33,69.29,69.32,30900.0,56.0959,56.0959,56.0636,56.0878,30900.0
2013-10-02 15:30:00,69.33,69.43,69.33,69.39,54700.0,56.0959,56.1768,56.0959,56.1445,54700.0
2013-10-02 15:40:00,69.38,69.45,69.3,69.31,75500.0,56.1364,56.193,56.0716,56.0797,75500.0
2013-10-02 15:50:00,69.32,69.55,69.3,69.52,290700.0,56.0878,56.2739,56.0716,56.2497,290700.0
2013-10-03 09:30:00,69.16,69.7,69.16,69.42,88700.0,55.9584,56.3953,55.9584,56.1687,88700.0
2013-10-03 09:40:00,69.39,69.42,69.2,69.24,34700.0,56.1445,56.1687,55.9907,56.0231,34700.0
2013-10-03 09:50:00,69.23,69.36,69.12,69.34,40000.0,56.015,56.1202,55.926,56.104,40000.0
2013-10-03 10:00:00,69.34,69.36,68.94,68.98,78300.0,56.104,56.1202,55.7804,55.8127,78300.0
2013-10-03 10:10:00,68.98,69.12,68.95,69.07,44400.0,55.8127,55.926,55.7885,55.8856,44400.0
2013-10-03 10:20:00,69.06,69.12,68.84,68.96,44700.0,55.8775,55.926,55.6995,55.7965,44700.0
2013-10-03 10:30:00,68.96,69.0,68.85,68.87,41900.0,55.7965,55.8289,55.7075,55.7237,41900.0
2013-10-03 10:40:00,68.87,68.95,68.79,68.88,35300.0,55.7237,55.7885,55.659,55.7318,35300.0
2013-10-03 10:50:00,68.88,68.98,68.84,68.87,32100.0,55.7318,55.8127,55.6995,55.7237,32100.0
2013-10-03 11:00:00,68.86,68.95,68.82,68.88,37100.0,55.7156,55.7885,55.6833,55.7318,37100.0
2013-10-03 11:10:00,68.89,68.9,68.76,68.81,34100.0,55.7399,55.748,55.6347,55.6752,34100.0
2013-10-03 11:20:00,68.81,68.88,68.73,68.73,30900.0,55.6752,55.7318,55.6105,55.6105,30900.0
2013-10-03 11:30:00,68.73,68.75,68.55,68.61,55900.0,55.6105,55.6266,55.4648,55.5134,55900.0
2013-10-03 11:40:00,68.61,68.61,68.41,68.48,51900.0,55.5134,55.5134,55.3515,55.4082,51900.0
2013-10-03 11:50:00,68.48,68.64,68.46,68.53,38900.0,55.4082,55.5376,55.392,55.4486,38900.0
2013-10-03 12:00:00,68.53,68.53,68.4,68.51,30000.0,55.4486,55.4486,55.3434,55.4324,30000.0
2013-10-03 12:10:00,68.52,68.56,68.43,68.49,53600.0,55.4405,55.4729,55.3677,55.4163,53600.0
2013-10-03 12:20:00,68.5,68.58,68.38,68.55,32700.0,55.4244,55.4891,55.3273,55.4648,32700.0
2013-10-03 12:30:00,68.56,68.61,68.52,68.55,23300.0,55.4729,55.5134,55.4405,55.4648,23300.0
2013-10-03 12:40:00,68.53,68.74,68.43,68.74,42400.0,55.4486,55.6185,55.3677,55.6185,42400.0
2013-10-03 12:50:00,68.74,68.78,68.67,68.75,24400.0,55.6185,55.6509,55.5619,55.6266,24400.0
2013-10-03 13:00:00,68.75,68.79,68.66,68.79,33000.0,55.6266,55.659,55.5538,55.659,33000.0
2013-10-03 13:10:00,68.78,68.8,68.65,68.7,25400.0,55.6509,55.6671,55.5457,55.5862,25400.0
2013-10-03 13:20:00,68.7,68.9,68.66,68.9,37700.0,55.5862,55.748,55.5538,55.748,37700.0
2013-10-03 13:30:00,68.95,68.97,68.81,68.81,30500.0,55.7885,55.8046,55.6752,55.6752,30500.0
2013-10-03 13:40:00,68.8,68.94,68.78,68.78,38200.0,55.6671,55.7804,55.6509,55.6509,38200.0
2013-10-03 13:50:00,68.78,68.86,68.68,68.83,50000.0,55.6509,55.7156,55.57,55.6914,50000.0
2013-10-03 14:00:00,68.83,68.89,68.74,68.78,43500.0,55.6914,55.7399,55.6185,55.6509,43500.0
2013-10-03 14:10:00,68.78,68.89,68.74,68.76,42600.0,55.6509,55.7399,55.6185,55.6347,42600.0
2013-10-03 14:20:00,68.76,68.82,68.5,68.78,66700.0,55.6347,55.6833,55.4244,55.6509,66700.0
2013-10-03 14:30:00,68.8,68.86,68.72,68.83,35000.0,55.6671,55.7156,55.6024,55.6914,35000.0
2013-10-03 14:40:00,68.84,68.93,68.83,68.89,27700.0,55.6995,55.7723,55.6914,55.7399,27700.0
2013-10-03 14:50:00,68.88,68.97,68.88,68.92,26400.0,55.7318,55.8046,55.7318,55.7642,26400.0
2013-10-03 15:00:00,68.91,68.94,68.82,68.82,54600.0,55.7561,55.7804,55.6833,55.6833,54600.0
2013-10-03 15:10:00,68.82,68.97,68.82,68.95,70100.0,55.6833,55.8046,55.6833,55.7885,70100.0
2013-10-03 15:20:00,68.95,69.02,68.91,69.02,43100.0,55.7885,55.8451,55.7561,55.8451,43100.0
2013-10-03 15:30:00,69.01,69.01,68.93,69.0,46400.0,55.837,55.837,55.7723,55.8289,46400.0
2013-10-03 15:40:00,68.99,69.02,68.9,68.93,104100.0,55.8208,55.8451,55.748,55.7723,104100.0
2013-10-03 15:50:00,68.93,68.95,68.71,68.78,277000.0,55.7723,55.7885,55.5943,55.6509,277000.0
2013-10-04 09:30:00,68.88,69.03,68.73,68.95,75400.0,55.7318,55.8532,55.6105,55.7885,75400.0
2013-10-04 09:40:00,68.91,69.19,68.89,69.17,63300.0,55.7561,55.9826,55.7399,55.9665,63300.0
2013-10-04 09:50:00,69.17,69.44,69.17,69.3,64700.0,55.9665,56.1849,55.9665,56.0716,64700.0
2013-10-04 10:00:00,69.31,69.37,69.23,69.25,50800.0,56.0797,56.1283,56.015,56.0312,50800.0
2013-10-04 10:10:00,69.25,69.49,69.25,69.46,54700.0,56.0312,56.2254,56.0312,56.2011,54700.0
2013-10-04 10:20:00,69.43,69.48,69.36,69.43,30300.0,56.1768,56.2173,56.1202,56.1768,30300.0
2013-10-04 10:30:00,69.44,69.69,69.44,69.59,54700.0,56.1849,56.3872,56.1849,56.3063,54700.0
2013-10-04 10:40:00,69.59,69.64,69.54,69.57,44200.0,56.3063,56.3467,56.2658,56.2901,44200.0
2013-10-04 10:50:00,69.58,69.69,69.58,69.68,36400.0,56.2982,56.3872,56.2982,56.3791,36400.0
2013-10-04 11:00:00,69.67,69.76,69.54,69.55,38000.0,56.371,56.4438,56.2658,56.2739,38000.0
2013-10-04 11:10:00,69.56,69.65,69.53,69.61,38400.0,56.282,56.3548,56.2577,56.3225,38400.0
2013-10-04 11:20:00,69.62,69.75,69.61,69.7,29100.0,56.3306,56.4357,56.3225,56.3953,29100.0
2013-10-04 11:30:00,69.7,69.77,69.58,69.64,32900.0,56.3953,56.4519,56.2982,56.3467,32900.0
2013-10-04 11:40:00,69.65,69.8,69.65,69.8,31900.0,56.3548,56.4762,56.3548,56.4762,31900.0
2013-10-04 11:50:00,69.82,69.87,69.78,69.82,25600.0,56.4924,56.5328,56.46,56.4924,25600.0
2013-10-04 12:00:00,69.82,69.88,69.79,69.84,32900.0,56.4924,56.5409,56.4681,56.5086,32900.0
2013-10-04 12:10:00,69.83,69.85,69.8,69.84,39900.0,56.5005,56.5167,56.4762,56.5086,39900.0
2013-10-04 12:20:00,69.85,70.19,69.85,70.1,167800.0,56.5167,56.7918,56.5167,56.7189,167800.0
2013-10-04 12:30:00,70.07,70.11,70.05,70.09,33200.0,56.6947,56.727,56.6785,56.7108,33200.0
2013-10-04 12:40:00,70.09,70.12,69.95,70.0,70200.0,56.7108,56.7351,56.5976,56.638,70200.0
2013-10-04 12:50:00,69.99,70.01,69.96,69.98,40400.0,56.6299,56.6461,56.6057,56.6218,40400.0
2013-10-04 13:00:00,69.97,70.0,69.95,69.95,28000.0,56.6138,56.638,56.5976,56.5976,28000.0
2013-10-04 13:10:00,69.95,69.95,69.83,69.86,38500.0,56.5976,56.5976,56.5005,56.5248,38500.0
2013-10-04 13:20:00,69.88,69.92,69.87,69.9,25000.0,56.5409,56.5733,56.5328,56.5571,25000.0
2013-10-04 13:30:00,69.91,69.99,69.89,69.97,27900.0,56.5652,56.6299,56.549,56.6138,27900.0
2013-10-04 13:40:00,69.96,70.01,69.95,69.98,61200.0,56.6057,56.6461,56.5976,56.6218,61200.0
2013-10-04 13:50:00,69.98,70.04,69.95,70.02,59100.0,56.6218,56.6704,56.5976,56.6542,59100.0
2013-10-04 14:00:00,70.02,70.14,70.02,70.13,40900.0,56.6542,56.7513,56.6542,56.7432,40900.0
2013-10-04 14:10:00,70.14,70.24,70.14,70.22,56900.0,56.7513,56.8322,56.7513,56.816,56900.0
2013-10-04 14:20:00,70.22,70.33,70.19,70.33,65300.0,56.816,56.905,56.7918,56.905,65300.0
2013-10-04 14:30:00,70.33,70.33,70.26,70.26,58800.0,56.905,56.905,56.8484,56.8484,58800.0
2013-10-04 14:40:00,70.26,70.32,70.26,70.32,109800.0,56.8484,56.8969,56.8484,56.8969,109800.0
2013-10-04 14:50:00,70.3,70.49,70.3,70.47,137700.0,56.8808,57.0345,56.8808,57.0183,137700.0
2013-10-04 15:00:00,70.48,70.48,70.36,70.37,65600.0,57.0264,57.0264,56.9293,56.9374,65600.0
2013-10-04 15:10:00,70.38,70.42,70.37,70.38,136900.0,56.9455,56.9779,56.9374,56.9455,136900.0
2013-10-04 15:20:00,70.37,70.38,70.28,70.32,92600.0,56.9374,56.9455,56.8646,56.8969,92600.0
2013-10-04 15:30:00,70.31,70.43,70.3,70.35,127900.0,56.8889,56.9859,56.8808,56.9212,127900.0
2013-10-04 15:40:00,70.34,70.35,70.26,70.3,266800.0,56.9131,56.9212,56.8484,56.8808,266800.0
2013-10-04 15:50:00,70.3,70.34,70.23,70.33,306500.0,56.8808,56.9131,56.8241,56.905,306500.0
2013-10-07 09:30:00,69.68,69.68,69.16,69.34,131500.0,56.3791,56.3791,55.9584,56.104,131500.0
2013-10-07 09:40:00,69.35,69.38,69.12,69.12,99700.0,56.1121,56.1364,55.926,55.926,99700.0
2013-10-07 09:50:00,69.12,69.17,68.89,69.02,80000.0,55.926,55.9665,55.7399,55.8451,80000.0
2013-10-07 10:00:00,69.02,69.17,68.88,69.16,60000.0,55.8451,55.9665,55.7318,55.9584,60000.0
2013-10-07 10:10:00,69.16,69.25,69.06,69.2,55900.0,55.9584,56.0312,55.8775,55.9907,55900.0
2013-10-07 10:20:00,69.21,69.29,69.12,69.18,41700.0,55.9988,56.0636,55.926,55.9746,41700.0
2013-10-07 10:30:00,69.19,69.29,69.17,69.22,36500.0,55.9826,56.0636,55.9665,56.0069,36500.0
2013-10-07 10:40:00,69.24,69.32,69.17,69.17,61200.0,56.0231,56.0878,55.9665,55.9665,61200.0
2013-10-07 10:50:00,69.18,69.34,69.18,69.2,54300.0,55.9746,56.104,55.9746,55.9907,54300.0
2013-10-07 11:00:00,69.2,69.21,69.06,69.09,66200.0,55.9907,55.9988,55.8775,55.9017,66200.0
2013-10-07 11:10:00,69.09,69.16,69.08,69.08,68400.0,55.9017,55.9584,55.8936,55.8936,68400.0
2013-10-07 11:20:00,69.08,69.14,68.99,68.99,51700.0,55.8936,55.9422,55.8208,55.8208,51700.0
2013-10-07 11:30:00,68.99,69.16,68.94,69.03,54400.0,55.8208,55.9584,55.7804,55.8532,54400.0
2013-10-07 11:40:00,69.04,69.06,68.97,69.01,38500.0,55.8613,55.8775,55.8046,55.837,38500.0
2013-10-07 11:50:00,69.01,69.13,69.01,69.09,31300.0,55.837,55.9341,55.837,55.9017,31300.0
2013-10-07 12:00:00,69.07,69.08,68.95,69.07,41600.0,55.8856,55.8936,55.7885,55.8856,41600.0
2013-10-07 12:10:00,69.04,69.14,69.03,69.06,34500.0,55.8613,55.9422,55.8532,55.8775,34500.0
2013-10-07 12:20:00,69.07,69.09,68.92,68.93,44700.0,55.8856,55.9017,55.7642,55.7723,44700.0
2013-10-07 12:30:00,68.93,68.97,68.82,68.86,50400.0,55.7723,55.8046,55.6833,55.7156,50400.0
2013-10-07 12:40:00,68.86,68.94,68.83,68.89,35100.0,55.7156,55.7804,55.6914,55.7399,35100.0
2013-10-07 12:50:00,68.89,69.0,68.87,68.87,38800.0,55.7399,55.8289,55.7237,55.7237,38800.0
2013-10-07 13:00:00,68.88,69.02,68.88,69.02,23100.0,55.7318,55.8451,55.7318,55.8451,23100.0
2013-10-07 13:10:00,69.03,69.13,68.98,69.09,36500.0,55.8532,55.9341,55.8127,55.9017,36500.0
2013-10-07 13:20:00,69.08,69.08,68.92,68.95,22100.0,55.8936,55.8936,55.7642,55.7885,22100.0
2013-10-07 13:30:00,68.96,69.04,68.89,68.93,40900.0,55.7965,55.8613,55.7399,55.7723,40900.0
2013-10-07 13:40:00,68.94,68.96,68.86,68.89,40400.0,55.7804,55.7965,55.7156,55.7399,40400.0
2013-10-07 13:50:00,68.88,69.01,68.86,69.01,53400.0,55.7318,55.837,55.7156,55.837,53400.0
2013-10-07 14:00:00,69.01,69.06,68.83,68.83,76300.0,55.837,55.8775,55.6914,55.6914,76300.0
2013-10-07 14:10:00,68.83,68.9,68.81,68.87,53600.0,55.6914,55.748,55.6752,55.7237,53600.0
2013-10-07 14:20:00,68.88,69.0,68.85,69.0,48300.0,55.7318,55.8289,55.7075,55.8289,48300.0
2013-10-07 14:30:00,68.99,69.07,68.97,69.03,36400.0,55.8208,55.8856,55.8046,55.8532,36400.0
2013-10-07 14:40:00,69.02,69.11,69.01,69.06,44100.0,55.8451,55.9179,55.837,55.8775,44100.0
2013-10-07 14:50:00,69.07,69.21,69.06,69.18,35400.0,55.8856,55.9988,55.8775,55.9746,35400.0
2013-10-07 15:00:00,69.18,69.29,69.12,69.29,66500.0,55.9746,56.0636,55.926,56.0636,66500.0
2013-10-07 15:10:00,69.29,69.35,69.25,69.28,77700.0,56.0636,56.1121,56.0312,56.0555,77700.0
2013-10-07 15:20:00,69.28,69.28,69.15,69.22,77200.0,56.0555,56.0555,55.9503,56.0069,77200.0
2013-10-07 15:30:00,69.2,69.21,69.05,69.06,78200.0,55.9907,55.9988,55.8694,55.8775,78200.0
2013-10-07 15:40:00,69.06,69.12,68.99,69.02,175100.0,55.8775,55.926,55.8208,55.8451,175100.0
2013-10-07 15:50:00,69.01,69.02,68.85,68.86,205500.0,55.837,55.8451,55.7075,55.7156,205500.0
2013-10-08 09:30:00,68.88,69.14,68.77,68.82,67100.0,55.7318,55.9422,55.6428,55.6833,67100.0
2013-10-08 09:40:00,68.81,69.08,68.74,68.75,73600.0,55.6752,55.8936,55.6185,55.6266,73600.0
2013-10-08 09:50:00,68.76,68.83,68.69,68.73,122600.0,55.6347,55.6914,55.5781,55.6105,122600.0
2013-10-08 10:00:00,68.74,68.81,68.64,68.72,66900.0,55.6185,55.6752,55.5376,55.6024,66900.0
2013-10-08 10:10:00,68.68,68.76,68.6,68.6,83500.0,55.57,55.6347,55.5053,55.5053,83500.0
2013-10-08 10:20:00,68.6,68.68,68.58,68.62,68900.0,55.5053,55.57,55.4891,55.5214,68900.0
2013-10-08 10:30:00,68.62,68.63,68.5,68.54,53200.0,55.5214,55.5295,55.4244,55.4567,53200.0
2013-10-08 10:40:00,68.53,68.57,68.25,68.25,69600.0,55.4486,55.481,55.2221,55.2221,69600.0
2013-10-08 10:50:00,68.25,68.25,68.15,68.19,100500.0,55.2221,55.2221,55.1412,55.1735,100500.0
2013-10-08 11:00:00,68.19,68.19,68.02,68.04,103500.0,55.1735,55.1735,55.036,55.0522,103500.0
2013-10-08 11:10:00,68.04,68.18,68.02,68.12,99500.0,55.0522,55.1654,55.036,55.1169,99500.0
2013-10-08 11:20:00,68.13,68.13,68.05,68.08,40300.0,55.125,55.125,55.0603,55.0845,40300.0
2013-10-08 11:30:00,68.08,68.09,67.92,67.92,74500.0,55.0845,55.0926,54.9551,54.9551,74500.0
2013-10-08 11:40:00,67.92,68.0,67.83,67.85,60800.0,54.9551,55.0198,54.8822,54.8984,60800.0
2013-10-08 11:50:00,67.85,67.93,67.83,67.86,40100.0,54.8984,54.9632,54.8822,54.9065,40100.0
2013-10-08 12:00:00,67.85,67.85,67.68,67.75,87800.0,54.8984,54.8984,54.7609,54.8175,87800.0
2013-10-08 12:10:00,67.75,67.79,67.71,67.75,50200.0,54.8175,54.8499,54.7852,54.8175,50200.0
2013-10-08 12:20:00,67.75,67.76,67.68,67.75,63100.0,54.8175,54.8256,54.7609,54.8175,63100.0
2013-10-08 12:30:00,67.74,67.77,67.68,67.75,66700.0,54.8094,54.8337,54.7609,54.8175,66700.0
2013-10-08 12:40:00,67.75,67.83,67.74,67.81,94700.0,54.8175,54.8822,54.8094,54.8661,94700.0
2013-10-08 12:50:00,67.82,67.82,67.78,67.82,57100.0,54.8742,54.8742,54.8418,54.8742,57100.0
2013-10-08 13:00:00,67.82,67.91,67.81,67.87,52300.0,54.8742,54.947,54.8661,54.9146,52300.0
2013-10-08 13:10:00,67.86,67.93,67.77,67.8,59500.0,54.9065,54.9632,54.8337,54.858,59500.0
2013-10-08 13:20:00,67.81,67.9,67.8,67.9,48600.0,54.8661,54.9389,54.858,54.9389,48600.0
2013-10-08 13:30:00,67.92,68.01,67.88,67.88,39900.0,54.9551,55.0279,54.9227,54.9227,39900.0
2013-10-08 13:40:00,67.86,67.87,67.74,67.77,52100.0,54.9065,54.9146,54.8094,54.8337,52100.0
2013-10-08 13:50:00,67.77,67.94,67.77,67.81,55600.0,54.8337,54.9713,54.8337,54.8661,55600.0
2013-10-08 14:00:00,67.82,67.83,67.65,67.69,58000.0,54.8742,54.8822,54.7366,54.769,58000.0
2013-10-08 14:10:00,67.69,67.79,67.65,67.68,46400.0,54.769,54.8499,54.7366,54.7609,46400.0
2013-10-08 14:20:00,67.67,67.88,67.6,67.87,73700.0,54.7528,54.9227,54.6962,54.9146,73700.0
2013-10-08 14:30:00,67.88,67.88,67.78,67.84,59000.0,54.9227,54.9227,54.8418,54.8903,59000.0
2013-10-08 14:40:00,67.84,67.92,67.81,67.91,101500.0,54.8903,54.9551,54.8661,54.947,101500.0
2013-10-08 14:50:00,67.9,68.06,67.87,68.02,102500.0,54.9389,55.0683,54.9146,55.036,102500.0
2013-10-08 15:00:00,68.03,68.16,68.01,68.01,91400.0,55.0441,55.1493,55.0279,55.0279,91400.0
2013-10-08 15:10:00,68.01,68.03,67.88,67.95,87100.0,55.0279,55.0441,54.9227,54.9793,87100.0
2013-10-08 15:20:00,67.93,68.21,67.93,68.2,138900.0,54.9632,55.1897,54.9632,55.1816,138900.0
2013-10-08 15:30:00,68.19,68.25,67.96,68.09,164100.0,55.1735,55.2221,54.9874,55.0926,164100.0
2013-10-08 15:40:00,68.08,68.13,67.96,68.02,193800.0,55.0845,55.125,54.9874,55.036,193800.0
2013-10-08 15:50:00,68.02,68.08,67.79,67.85,291200.0,55.036,55.0845,54.8499,54.8984,291200.0
2013-10-09 09:30:00,67.9,68.09,67.83,68.05,102800.0,54.9389,55.0926,54.8822,55.0603,102800.0
2013-10-09 09:40:00,68.05,68.05,67.69,67.75,86400.0,55.0603,55.0603,54.769,54.8175,86400.0
2013-10-09 09:50:00,67.75,68.11,67.7,68.09,69800.0,54.8175,55.1088,54.7771,55.0926,69800.0
2013-10-09 10:00:00,68.11,68.15,68.01,68.13,70400.0,55.1088,55.1412,55.0279,55.125,70400.0
2013-10-09 10:10:00,68.12,68.14,67.77,67.81,77500.0,55.1169,55.1331,54.8337,54.8661,77500.0
2013-10-09 10:20:00,67.84,68.05,67.71,67.77,155500.0,54.8903,55.0603,54.7852,54.8337,155500.0
2013-10-09 10:30:00,67.77,67.94,67.77,67.88,69100.0,54.8337,54.9713,54.8337,54.9227,69100.0
2013-10-09 10:40:00,67.87,67.93,67.65,67.78,57000.0,54.9146,54.9632,54.7366,54.8418,57000.0
2013-10-09 10:50:00,67.77,67.82,67.56,67.58,50200.0,54.8337,54.8742,54.6638,54.68,50200.0
2013-10-09 11:00:00,67.59,67.73,67.54,67.54,47100.0,54.6881,54.8013,54.6476,54.6476,47100.0
2013-10-09 11:10:00,67.54,67.59,67.42,67.43,65800.0,54.6476,54.6881,54.5505,54.5586,65800.0
2013-10-09 11:20:00,67.42,67.51,67.36,67.5,75900.0,54.5505,54.6233,54.502,54.6152,75900.0
2013-10-09 11:30:00,67.52,67.72,67.52,67.6,53500.0,54.6314,54.7932,54.6314,54.6962,53500.0
2013-10-09 11:40:00,67.61,67.79,67.59,67.72,38200.0,54.7042,54.8499,54.6881,54.7932,38200.0
2013-10-09 11:50:00,67.71,67.86,67.66,67.74,34100.0,54.7852,54.9065,54.7447,54.8094,34100.0
2013-10-09 12:00:00,67.75,67.75,67.59,67.61,31900.0,54.8175,54.8175,54.6881,54.7042,31900.0
2013-10-09 12:10:00,67.61,67.79,67.6,67.73,38700.0,54.7042,54.8499,54.6962,54.8013,38700.0
2013-10-09 12:20:00,67.71,67.73,67.64,67.72,34700.0,54.7852,54.8013,54.7285,54.7932,34700.0
2013-10-09 12:30:00,67.72,67.97,67.72,67.89,39300.0,54.7932,54.9955,54.7932,54.9308,39300.0
2013-10-09 12:40:00,67.9,67.94,67.8,67.81,30900.0,54.9389,54.9713,54.858,54.8661,30900.0
2013-10-09 12:50:00,67.83,67.96,67.8,67.86,34900.0,54.8822,54.9874,54.858,54.9065,34900.0
2013-10-09 13:00:00,67.87,68.05,67.87,68.02,25200.0,54.9146,55.0603,54.9146,55.036,25200.0
2013-10-09 13:10:00,68.01,68.2,67.98,68.18,36000.0,55.0279,55.1816,55.0036,55.1654,36000.0
2013-10-09 13:20:00,68.18,68.25,68.14,68.17,55200.0,55.1654,55.2221,55.1331,55.1573,55200.0
2013-10-09 13:30:00,68.17,68.22,68.11,68.14,38700.0,55.1573,55.1978,55.1088,55.1331,38700.0
2013-10-09 13:40:00,68.14,68.23,68.1,68.1,37900.0,55.1331,55.2059,55.1007,55.1007,37900.0
2013-10-09 13:50:00,68.11,68.22,68.11,68.2,21900.0,55.1088,55.1978,55.1088,55.1816,21900.0
2013-10-09 14:00:00,68.18,68.28,68.08,68.21,62300.0,55.1654,55.2463,55.0845,55.1897,62300.0
2013-10-09 14:10:00,68.23,68.24,68.09,68.15,46800.0,55.2059,55.214,55.0926,55.1412,46800.0
2013-10-09 14:20:00,68.14,68.26,68.13,68.25,56500.0,55.1331,55.2302,55.125,55.2221,56500.0
2013-10-09 14:30:00,68.25,68.33,68.22,68.24,49600.0,55.2221,55.2868,55.1978,55.214,49600.0
2013-10-09 14:40:00,68.23,68.36,68.21,68.34,88700.0,55.2059,55.3111,55.1897,55.2949,88700.0
2013-10-09 14:50:00,68.34,68.38,68.27,68.35,37000.0,55.2949,55.3273,55.2383,55.303,37000.0
2013-10-09 15:00:00,68.34,68.37,68.27,68.32,35500.0,55.2949,55.3192,55.2383,55.2787,35500.0
2013-10-09 15:10:00,68.34,68.34,68.2,68.24,45700.0,55.2949,55.2949,55.1816,55.214,45700.0
2013-10-09 15:20:00,68.23,68.31,68.2,68.27,52600.0,55.2059,55.2706,55.1816,55.2383,52600.0
2013-10-09 15:30:00,68.28,68.34,68.23,68.24,46900.0,55.2463,55.2949,55.2059,55.214,46900.0
2013-10-09 15:40:00,68.24,68.28,68.0,68.05,132500.0,55.214,55.2463,55.0198,55.0603,132500.0
2013-10-09 15:50:00,68.03,68.18,67.98,68.12,273700.0,55.0441,55.1654,55.0036,55.1169,273700.0
2013-10-10 09:30:00,69.1,69.73,69.08,69.65,130400.0,55.9098,56.4196,55.8936,56.3548,130400.0
2013-10-10 09:40:00,69.67,69.8,69.43,69.78,139500.0,56.371,56.4762,56.1768,56.46,139500.0
2013-10-10 09:50:00,69.78,70.01,69.75,70.0,99400.0,56.46,56.6461,56.4357,56.638,99400.0
2013-10-10 10:00:00,69.97,70.32,69.95,69.98,131200.0,56.6138,56.8969,56.5976,56.6218,131200.0
2013-10-10 10:10:00,69.99,70.18,69.94,70.18,73300.0,56.6299,56.7837,56.5895,56.7837,73300.0
2013-10-10 10:20:00,70.18,70.25,70.13,70.19,62300.0,56.7837,56.8403,56.7432,56.7918,62300.0
2013-10-10 10:30:00,70.2,70.21,70.13,70.13,81300.0,56.7999,56.8079,56.7432,56.7432,81300.0
2013-10-10 10:40:00,70.14,70.21,70.14,70.14,60100.0,56.7513,56.8079,56.7513,56.7513,60100.0
2013-10-10 10:50:00,70.14,70.19,70.1,70.13,53200.0,56.7513,56.7918,56.7189,56.7432,53200.0
2013-10-10 11:00:00,70.12,70.14,69.89,69.92,51400.0,56.7351,56.7513,56.549,56.5733,51400.0
2013-10-10 11:10:00,69.93,69.93,69.79,69.81,40900.0,56.5814,56.5814,56.4681,56.4843,40900.0
2013-10-10 11:20:00,69.8,69.95,69.79,69.9,51000.0,56.4762,56.5976,56.4681,56.5571,51000.0
2013-10-10 11:30:00,69.9,70.15,69.83,70.11,50700.0,56.5571,56.7594,56.5005,56.727,50700.0
2013-10-10 11:40:00,70.12,70.15,69.99,70.13,68400.0,56.7351,56.7594,56.6299,56.7432,68400.0
2013-10-10 11:50:00,70.14,70.2,70.09,70.15,49800.0,56.7513,56.7999,56.7108,56.7594,49800.0
2013-10-10 12:00:00,70.15,70.28,70.14,70.27,51200.0,56.7594,56.8646,56.7513,56.8565,51200.0
2013-10-10 12:10:00,70.25,70.35,70.25,70.3,37200.0,56.8403,56.9212,56.8403,56.8808,37200.0
2013-10-10 12:20:00,70.3,70.36,70.2,70.32,45700.0,56.8808,56.9293,56.7999,56.8969,45700.0
2013-10-10 12:30:00,70.32,70.42,70.27,70.36,59600.0,56.8969,56.9779,56.8565,56.9293,59600.0
2013-10-10 12:40:00,70.37,70.42,70.34,70.41,18300.0,56.9374,56.9779,56.9131,56.9698,18300.0
2013-10-10 12:50:00,70.4,70.51,70.4,70.47,35400.0,56.9617,57.0507,56.9617,57.0183,35400.0
2013-10-10 13:00:00,70.47,70.47,70.25,70.29,37600.0,57.0183,57.0183,56.8403,56.8727,37600.0
2013-10-10 13:10:00,70.3,70.44,70.3,70.37,57400.0,56.8808,56.994,56.8808,56.9374,57400.0
2013-10-10 13:20:00,70.38,70.43,70.35,70.42,21900.0,56.9455,56.9859,56.9212,56.9779,21900.0
2013-10-10 13:30:00,70.39,70.46,70.26,70.27,71400.0,56.9536,57.0102,56.8484,56.8565,71400.0
2013-10-10 13:40:00,70.27,70.44,70.27,70.44,42000.0,56.8565,56.994,56.8565,56.994,42000.0
2013-10-10 13:50:00,70.44,70.46,70.29,70.31,76800.0,56.994,57.0102,56.8727,56.8889,76800.0
2013-10-10 14:00:00,70.31,70.35,70.25,70.3,45400.0,56.8889,56.9212,56.8403,56.8808,45400.0
2013-10-10 14:10:00,70.29,70.29,70.21,70.24,38800.0,56.8727,56.8727,56.8079,56.8322,38800.0
2013-10-10 14:20:00,70.23,70.31,70.23,70.28,67300.0,56.8241,56.8889,56.8241,56.8646,67300.0
2013-10-10 14:30:00,70.29,70.29,70.21,70.23,42700.0,56.8727,56.8727,56.8079,56.8241,42700.0
2013-10-10 14:40:00,70.23,70.29,70.22,70.23,41800.0,56.8241,56.8727,56.816,56.8241,41800.0
2013-10-10 14:50:00,70.24,70.38,70.19,70.37,100300.0,56.8322,56.9455,56.7918,56.9374,100300.0
2013-10-10 15:00:00,70.36,70.77,70.34,70.72,140000.0,56.9293,57.261,56.9131,57.2206,140000.0
2013-10-10 15:10:00,70.73,70.91,70.71,70.74,87000.0,57.2287,57.3743,57.2125,57.2368,87000.0
2013-10-10 15:20:00,70.74,70.78,70.67,70.71,76900.0,57.2368,57.2691,57.1801,57.2125,76900.0
2013-10-10 15:30:00,70.71,70.76,70.6,70.6,108700.0,57.2125,57.253,57.1235,57.1235,108700.0
2013-10-10 15:40:00,70.6,70.73,70.56,70.56,138800.0,57.1235,57.2287,57.0911,57.0911,138800.0
2013-10-10 15:50:00,70.56,70.8,70.56,70.77,229400.0,57.0911,57.2853,57.0911,57.261,229400.0
2013-10-11 09:30:00,70.75,71.03,70.62,71.03,83000.0,57.2449,57.4714,57.1397,57.4714,83000.0
2013-10-11 09:40:00,71.05,71.06,70.69,71.0,71200.0,57.4876,57.4957,57.1963,57.4471,71200.0
2013-10-11 09:50:00,70.98,71.05,70.83,71.01,39200.0,57.431,57.4876,57.3096,57.4552,39200.0
2013-10-11 10:00:00,71.03,71.22,70.96,71.13,75000.0,57.4714,57.6251,57.4148,57.5523,75000.0
2013-10-11 10:10:00,71.14,71.22,70.96,70.96,50600.0,57.5604,57.6251,57.4148,57.4148,50600.0
2013-10-11 10:20:00,70.96,70.97,70.85,70.96,52900.0,57.4148,57.4229,57.3258,57.4148,52900.0
2013-10-11 10:30:00,70.95,71.0,70.84,70.93,38300.0,57.4067,57.4471,57.3177,57.3905,38300.0
2013-10-11 10:40:00,70.95,71.0,70.81,70.81,38100.0,57.4067,57.4471,57.2934,57.2934,38100.0
2013-10-11 10:50:00,70.81,71.09,70.81,71.07,37700.0,57.2934,57.52,57.2934,57.5038,37700.0
2013-10-11 11:00:00,71.06,71.17,70.98,71.12,37600.0,57.4957,57.5847,57.431,57.5442,37600.0
2013-10-11 11:10:00,71.12,71.22,71.06,71.1,38100.0,57.5442,57.6251,57.4957,57.5281,38100.0
2013-10-11 11:20:00,71.1,71.12,71.03,71.05,44600.0,57.5281,57.5442,57.4714,57.4876,44600.0
2013-10-11 11:30:00,71.04,71.25,71.04,71.23,41100.0,57.4795,57.6494,57.4795,57.6332,41100.0
2013-10-11 11:40:00,71.23,71.49,71.23,71.46,49900.0,57.6332,57.8436,57.6332,57.8193,49900.0
2013-10-11 11:50:00,71.45,71.54,71.39,71.52,48400.0,57.8112,57.8841,57.7627,57.8679,48400.0
2013-10-11 12:00:00,71.51,71.65,71.45,71.65,73100.0,57.8598,57.9731,57.8112,57.9731,73100.0
2013-10-11 12:10:00,71.65,71.76,71.63,71.75,55000.0,57.9731,58.0621,57.9569,58.054,55000.0
2013-10-11 12:20:00,71.75,71.8,71.7,71.76,47200.0,58.054,58.0944,58.0135,58.0621,47200.0
2013-10-11 12:30:00,71.76,71.83,71.74,71.83,40200.0,58.0621,58.1187,58.0459,58.1187,40200.0
2013-10-11 12:40:00,71.83,71.9,71.79,71.83,47100.0,58.1187,58.1753,58.0863,58.1187,47100.0
2013-10-11 12:50:00,71.83,71.94,71.8,71.91,52000.0,58.1187,58.2077,58.0944,58.1834,52000.0
2013-10-11 13:00:00,71.9,71.91,71.81,71.84,32500.0,58.1753,58.1834,58.1025,58.1268,32500.0
2013-10-11 13:10:00,71.86,71.86,71.65,71.65,38900.0,58.143,58.143,57.9731,57.9731,38900.0
2013-10-11 13:20:00,71.65,71.65,71.57,71.62,35900.0,57.9731,57.9731,57.9083,57.9488,35900.0
2013-10-11 13:30:00,71.63,71.68,71.57,71.64,37800.0,57.9569,57.9973,57.9083,57.965,37800.0
2013-10-11 13:40:00,71.65,71.67,71.6,71.66,25800.0,57.9731,57.9892,57.9326,57.9812,25800.0
2013-10-11 13:50:00,71.65,71.66,71.52,71.64,37200.0,57.9731,57.9812,57.8679,57.965,37200.0
2013-10-11 14:00:00,71.65,71.77,71.57,71.73,46900.0,57.9731,58.0702,57.9083,58.0378,46900.0
2013-10-11 14:10:00,71.75,71.76,71.65,71.74,36100.0,58.054,58.0621,57.9731,58.0459,36100.0
2013-10-11 14:20:00,71.75,71.8,71.69,71.74,34500.0,58.054,58.0944,58.0054,58.0459,34500.0
2013-10-11 14:30:00,71.75,71.78,71.72,71.72,41900.0,58.054,58.0783,58.0297,58.0297,41900.0
2013-10-11 14:40:00,71.72,71.83,71.71,71.79,35000.0,58.0297,58.1187,58.0216,58.0863,35000.0
2013-10-11 14:50:00,71.78,71.81,71.68,71.81,51200.0,58.0783,58.1025,57.9973,58.1025,51200.0
2013-10-11 15:00:00,71.8,71.82,71.77,71.8,74100.0,58.0944,58.1106,58.0702,58.0944,74100.0
2013-10-11 15:10:00,71.8,71.84,71.69,71.73,63600.0,58.0944,58.1268,58.0054,58.0378,63600.0
2013-10-11 15:20:00,71.73,71.81,71.7,71.81,61900.0,58.0378,58.1025,58.0135,58.1025,61900.0
2013-10-11 15:30:00,71.81,71.85,71.78,71.78,71300.0,58.1025,58.1349,58.0783,58.0783,71300.0
2013-10-11 15:40:00,71.78,71.85,71.69,71.7,100800.0,58.0783,58.1349,58.0054,58.0135,100800.0
2013-10-11 15:50:00,71.7,71.93,71.66,71.91,186500.0,58.0135,58.1996,57.9812,58.1834,186500.0
2013-10-14 09:30:00,71.62,72.22,71.52,72.12,170300.0,57.9488,58.4343,57.8679,58.3534,170300.0
2013-10-14 09:40:00,72.12,72.12,71.79,71.81,100300.0,58.3534,58.3534,58.0863,58.1025,100300.0
2013-10-14 09:50:00,71.79,71.9,71.65,71.77,97000.0,58.0863,58.1753,57.9731,58.0702,97000.0
2013-10-14 10:00:00,71.77,71.85,71.49,71.57,83700.0,58.0702,58.1349,57.8436,57.9083,83700.0
2013-10-14 10:10:00,71.57,71.57,71.3,71.37,107900.0,57.9083,57.9083,57.6899,57.7465,107900.0
2013-10-14 10:20:00,71.38,71.4,71.2,71.37,101600.0,57.7546,57.7708,57.609,57.7465,101600.0
2013-10-14 10:30:00,71.37,71.41,71.32,71.4,60300.0,57.7465,57.7789,57.7061,57.7708,60300.0
2013-10-14 10:40:00,71.4,71.4,71.24,71.26,71500.0,57.7708,57.7708,57.6413,57.6575,71500.0
2013-10-14 10:50:00,71.26,71.27,71.08,71.27,54200.0,57.6575,57.6656,57.5119,57.6656,54200.0
2013-10-14 11:00:00,71.26,71.28,71.14,71.23,57800.0,57.6575,57.6737,57.5604,57.6332,57800.0
2013-10-14 11:10:00,71.23,71.31,71.11,71.15,64800.0,57.6332,57.698,57.5361,57.5685,64800.0
2013-10-14 11:20:00,71.16,71.19,71.08,71.13,70000.0,57.5766,57.6009,57.5119,57.5523,70000.0
2013-10-14 11:30:00,71.14,71.35,71.14,71.34,97400.0,57.5604,57.7303,57.5604,57.7222,97400.0
2013-10-14 11:40:00,71.34,71.39,71.28,71.32,54000.0,57.7222,57.7627,57.6737,57.7061,54000.0
2013-10-14 11:50:00,71.32,71.33,71.16,71.25,75100.0,57.7061,57.7141,57.5766,57.6494,75100.0
2013-10-14 12:00:00,71.26,71.3,71.21,71.27,49600.0,57.6575,57.6899,57.6171,57.6656,49600.0
2013-10-14 12:10:00,71.27,71.31,71.2,71.31,51100.0,57.6656,57.698,57.609,57.698,51100.0
2013-10-14 12:20:00,71.31,71.34,71.22,71.32,34800.0,57.698,57.7222,57.6251,57.7061,34800.0
2013-10-14 12:30:00,71.32,71.49,71.31,71.49,33600.0,57.7061,57.8436,57.698,57.8436,33600.0
2013-10-14 12:40:00,71.49,71.59,71.49,71.59,31800.0,57.8436,57.9245,57.8436,57.9245,31800.0
2013-10-14 12:50:00,71.59,71.68,71.59,71.59,42800.0,57.9245,57.9973,57.9245,57.9245,42800.0
2013-10-14 13:00:00,71.63,71.8,71.57,71.79,30500.0,57.9569,58.0944,57.9083,58.0863,30500.0
2013-10-14 13:10:00,71.78,71.96,71.77,71.87,39300.0,58.0783,58.2239,58.0702,58.1511,39300.0
2013-10-14 13:20:00,71.87,71.93,71.81,71.88,40000.0,58.1511,58.1996,58.1025,58.1592,40000.0
2013-10-14 13:30:00,71.87,71.94,71.87,71.94,38600.0,58.1511,58.2077,58.1511,58.2077,38600.0
2013-10-14 13:40:00,71.93,72.03,71.93,71.95,62500.0,58.1996,58.2805,58.1996,58.2158,62500.0
2013-10-14 13:50:00,71.95,72.01,71.89,72.0,45900.0,58.2158,58.2643,58.1673,58.2563,45900.0
2013-10-14 14:00:00,72.01,72.26,71.98,72.2,87700.0,58.2643,58.4666,58.2401,58.4181,87700.0
2013-10-14 14:10:00,72.21,72.28,72.18,72.28,67200.0,58.4262,58.4828,58.4019,58.4828,67200.0
2013-10-14 14:20:00,72.28,72.31,72.23,72.25,64000.0,58.4828,58.5071,58.4424,58.4585,64000.0
2013-10-14 14:30:00,72.24,72.33,72.2,72.3,74900.0,58.4504,58.5233,58.4181,58.499,74900.0
2013-10-14 14:40:00,72.29,72.3,72.08,72.25,126600.0,58.4909,58.499,58.321,58.4585,126600.0
2013-10-14 14:50:00,72.24,72.25,72.11,72.2,59600.0,58.4504,58.4585,58.3453,58.4181,59600.0
2013-10-14 15:00:00,72.19,72.33,72.09,72.31,71400.0,58.41,58.5233,58.3291,58.5071,71400.0
2013-10-14 15:10:00,72.31,72.35,72.23,72.23,67400.0,58.5071,58.5394,58.4424,58.4424,67400.0
2013-10-14 15:20:00,72.22,72.28,72.21,72.28,134900.0,58.4343,58.4828,58.4262,58.4828,134900.0
2013-10-14 15:30:00,72.28,72.29,72.15,72.15,141100.0,58.4828,58.4909,58.3776,58.3776,141100.0
2013-10-14 15:40:00,72.15,72.24,72.03,72.06,157200.0,58.3776,58.4504,58.2805,58.3048,157200.0
2013-10-14 15:50:00,72.06,72.13,72.02,72.1,290000.0,58.3048,58.3614,58.2724,58.3372,290000.0
2013-10-15 09:30:00,71.93,72.13,71.43,71.46,153700.0,58.1996,58.3614,57.7951,57.8193,153700.0
2013-10-15 09:40:00,71.47,71.73,71.43,71.65,169700.0,57.8274,58.0378,57.7951,57.9731,169700.0
2013-10-15 09:50:00,71.7,71.74,71.6,71.62,84600.0,58.0135,58.0459,57.9326,57.9488,84600.0
2013-10-15 10:00:00,71.63,71.67,71.49,71.63,108900.0,57.9569,57.9892,57.8436,57.9569,108900.0
2013-10-15 10:10:00,71.65,71.7,71.58,71.63,138300.0,57.9731,58.0135,57.9164,57.9569,138300.0
2013-10-15 10:20:00,71.62,71.88,71.62,71.78,135000.0,57.9488,58.1592,57.9488,58.0783,135000.0
2013-10-15 10:30:00,71.78,71.82,71.74,71.75,117600.0,58.0783,58.1106,58.0459,58.054,117600.0
2013-10-15 10:40:00,71.76,71.81,71.58,71.7,94600.0,58.0621,58.1025,57.9164,58.0135,94600.0
2013-10-15 10:50:00,71.69,71.75,71.63,71.69,66000.0,58.0054,58.054,57.9569,58.0054,66000.0
2013-10-15 11:00:00,71.68,71.83,71.61,71.66,113400.0,57.9973,58.1187,57.9407,57.9812,113400.0
2013-10-15 11:10:00,71.65,72.01,71.64,71.96,157900.0,57.9731,58.2643,57.965,58.2239,157900.0
2013-10-15 11:20:00,71.98,72.17,71.95,71.95,111700.0,58.2401,58.3938,58.2158,58.2158,111700.0
2013-10-15 11:30:00,71.94,71.96,71.61,71.73,91700.0,58.2077,58.2239,57.9407,58.0378,91700.0
2013-10-15 11:40:00,71.73,71.78,71.55,71.62,74000.0,58.0378,58.0783,57.8922,57.9488,74000.0
2013-10-15 11:50:00,71.63,71.79,71.63,71.69,64900.0,57.9569,58.0863,57.9569,58.0054,64900.0
2013-10-15 12:00:00,71.66,71.72,71.6,71.68,55600.0,57.9812,58.0297,57.9326,57.9973,55600.0
2013-10-15 12:10:00,71.67,71.7,71.56,71.62,52800.0,57.9892,58.0135,57.9002,57.9488,52800.0
2013-10-15 12:20:00,71.63,71.72,71.6,71.6,70000.0,57.9569,58.0297,57.9326,57.9326,70000.0
2013-10-15 12:30:00,71.6,71.66,71.53,71.64,51600.0,57.9326,57.9812,57.876,57.965,51600.0
2013-10-15 12:40:00,71.63,71.78,71.6,71.75,68000.0,57.9569,58.0783,57.9326,58.054,68000.0
2013-10-15 12:50:00,71.77,71.82,71.69,71.76,48900.0,58.0702,58.1106,58.0054,58.0621,48900.0
2013-10-15 13:00:00,71.76,71.78,71.66,71.69,66400.0,58.0621,58.0783,57.9812,58.0054,66400.0
2013-10-15 13:10:00,71.69,71.75,71.62,71.72,147700.0,58.0054,58.054,57.9488,58.0297,147700.0
2013-10-15 13:20:00,71.71,71.71,71.6,71.64,89100.0,58.0216,58.0216,57.9326,57.965,89100.0
2013-10-15 13:30:00,71.64,71.67,71.56,71.65,76500.0,57.965,57.9892,57.9002,57.9731,76500.0
2013-10-15 13:40:00,71.64,71.86,71.63,71.81,83200.0,57.965,58.143,57.9569,58.1025,83200.0
2013-10-15 13:50:00,71.82,71.83,71.74,71.76,43000.0,58.1106,58.1187,58.0459,58.0621,43000.0
2013-10-15 14:00:00,71.77,71.9,71.76,71.88,61300.0,58.0702,58.1753,58.0621,58.1592,61300.0
2013-10-15 14:10:00,71.87,71.87,71.8,71.83,71300.0,58.1511,58.1511,58.0944,58.1187,71300.0
2013-10-15 14:20:00,71.83,71.86,71.65,71.7,187000.0,58.1187,58.143,57.9731,58.0135,187000.0
2013-10-15 14:30:00,71.69,71.69,71.29,71.35,176300.0,58.0054,58.0054,57.6818,57.7303,176300.0
2013-10-15 14:40:00,71.36,71.65,71.32,71.53,156500.0,57.7384,57.9731,57.7061,57.876,156500.0
2013-10-15 14:50:00,71.51,71.81,71.51,71.77,114000.0,57.8598,58.1025,57.8598,58.0702,114000.0
2013-10-15 15:00:00,71.79,71.9,71.68,71.9,144700.0,58.0863,58.1753,57.9973,58.1753,144700.0
2013-10-15 15:10:00,71.89,71.92,71.77,71.88,111000.0,58.1673,58.1915,58.0702,58.1592,111000.0
2013-10-15 15:20:00,71.88,71.92,71.83,71.86,124500.0,58.1592,58.1915,58.1187,58.143,124500.0
2013-10-15 15:30:00,71.86,71.86,71.69,71.73,108900.0,58.143,58.143,58.0054,58.0378,108900.0
2013-10-15 15:40:00,71.72,71.76,71.66,71.71,152400.0,58.0297,58.0621,57.9812,58.0216,152400.0
2013-10-15 15:50:00,71.7,71.7,71.56,71.58,217500.0,58.0135,58.0135,57.9002,57.9164,217500.0
2013-10-16 09:30:00,71.89,72.29,71.83,72.11,148700.0,58.1673,58.4909,58.1187,58.3453,148700.0
2013-10-16 09:40:00,72.1,72.2,71.89,72.02,117700.0,58.3372,58.4181,58.1673,58.2724,117700.0
2013-10-16 09:50:00,72.03,72.59,71.96,72.43,179700.0,58.2805,58.7336,58.2239,58.6042,179700.0
2013-10-16 10:00:00,72.44,72.53,72.33,72.46,125700.0,58.6123,58.6851,58.5233,58.6284,125700.0
2013-10-16 10:10:00,72.47,72.65,72.47,72.6,122700.0,58.6365,58.7822,58.6365,58.7417,122700.0
2013-10-16 10:20:00,72.6,72.6,72.2,72.2,124500.0,58.7417,58.7417,58.4181,58.4181,124500.0
2013-10-16 10:30:00,72.2,72.38,72.1,72.2,91200.0,58.4181,58.5637,58.3372,58.4181,91200.0
2013-10-16 10:40:00,72.22,72.53,72.17,72.48,101800.0,58.4343,58.6851,58.3938,58.6446,101800.0
2013-10-16 10:50:00,72.49,72.54,72.39,72.54,46100.0,58.6527,58.6932,58.5718,58.6932,46100.0
2013-10-16 11:00:00,72.54,72.56,72.27,72.32,130200.0,58.6932,58.7094,58.4747,58.5152,130200.0
2013-10-16 11:10:00,72.33,72.41,72.3,72.3,70200.0,58.5233,58.588,58.499,58.499,70200.0
2013-10-16 11:20:00,72.31,72.33,71.94,72.03,148100.0,58.5071,58.5233,58.2077,58.2805,148100.0
2013-10-16 11:30:00,72.04,72.3,72.01,72.28,62000.0,58.2886,58.499,58.2643,58.4828,62000.0
2013-10-16 11:40:00,72.29,72.52,72.18,72.32,96200.0,58.4909,58.677,58.4019,58.5152,96200.0
2013-10-16 11:50:00,72.33,72.47,72.3,72.43,40800.0,58.5233,58.6365,58.499,58.6042,40800.0
2013-10-16 12:00:00,72.43,72.51,72.41,72.49,46200.0,58.6042,58.6689,58.588,58.6527,46200.0
2013-10-16 12:10:00,72.49,72.5,72.43,72.49,37900.0,58.6527,58.6608,58.6042,58.6527,37900.0
2013-10-16 12:20:00,72.49,72.49,72.27,72.29,52000.0,58.6527,58.6527,58.4747,58.4909,52000.0
2013-10-16 12:30:00,72.28,72.37,72.19,72.37,39300.0,58.4828,58.5556,58.41,58.5556,39300.0
2013-10-16 12:40:00,72.37,72.38,72.2,72.24,41600.0,58.5556,58.5637,58.4181,58.4504,41600.0
2013-10-16 12:50:00,72.24,72.31,72.21,72.28,21800.0,58.4504,58.5071,58.4262,58.4828,21800.0
2013-10-16 13:00:00,72.28,72.39,72.22,72.24,46100.0,58.4828,58.5718,58.4343,58.4504,46100.0
2013-10-16 13:10:00,72.25,72.33,72.23,72.3,46300.0,58.4585,58.5233,58.4424,58.499,46300.0
2013-10-16 13:20:00,72.3,72.36,72.24,72.31,56700.0,58.499,58.5475,58.4504,58.5071,56700.0
2013-10-16 13:30:00,72.31,72.34,72.24,72.27,75600.0,58.5071,58.5314,58.4504,58.4747,75600.0
2013-10-16 13:40:00,72.28,72.32,72.24,72.32,70100.0,58.4828,58.5152,58.4504,58.5152,70100.0
2013-10-16 13:50:00,72.32,72.32,72.19,72.24,50200.0,58.5152,58.5152,58.41,58.4504,50200.0
2013-10-16 14:00:00,72.24,72.28,72.2,72.25,54400.0,58.4504,58.4828,58.4181,58.4585,54400.0
2013-10-16 14:10:00,72.25,72.36,72.24,72.27,45500.0,58.4585,58.5475,58.4504,58.4747,45500.0
2013-10-16 14:20:00,72.27,72.29,72.13,72.15,62700.0,58.4747,58.4909,58.3614,58.3776,62700.0
2013-10-16 14:30:00,72.15,72.2,72.11,72.17,68600.0,58.3776,58.4181,58.3453,58.3938,68600.0
2013-10-16 14:40:00,72.18,72.36,72.18,72.32,45600.0,58.4019,58.5475,58.4019,58.5152,45600.0
2013-10-16 14:50:00,72.32,72.37,72.19,72.23,65400.0,58.5152,58.5556,58.41,58.4424,65400.0
2013-10-16 15:00:00,72.25,72.25,72.15,72.19,81600.0,58.4585,58.4585,58.3776,58.41,81600.0
2013-10-16 15:10:00,72.2,72.21,72.0,72.02,215500.0,58.4181,58.4262,58.2563,58.2724,215500.0
2013-10-16 15:20:00,72.02,72.03,71.85,71.95,249100.0,58.2724,58.2805,58.1349,58.2158,249100.0
2013-10-16 15:30:00,71.95,72.19,71.92,72.16,107600.0,58.2158,58.41,58.1915,58.3857,107600.0
2013-10-16 15:40:00,72.17,72.27,72.14,72.25,163700.0,58.3938,58.4747,58.3695,58.4585,163700.0
2013-10-16 15:50:00,72.25,72.28,72.21,72.22,299400.0,58.4585,58.4828,58.4262,58.4343,299400.0
2013-10-17 09:30:00,72.1,72.54,71.99,72.18,139300.0,58.3372,58.6932,58.2482,58.4019,139300.0
2013-10-17 09:40:00,72.18,72.3,72.1,72.11,124400.0,58.4019,58.499,58.3372,58.3453,124400.0
2013-10-17 09:50:00,72.09,72.23,71.82,72.2,129700.0,58.3291,58.4424,58.1106,58.4181,129700.0
2013-10-17 10:00:00,72.22,72.32,71.94,72.03,136100.0,58.4343,58.5152,58.2077,58.2805,136100.0
2013-10-17 10:10:00,72.04,72.04,71.81,71.99,79600.0,58.2886,58.2886,58.1025,58.2482,79600.0
2013-10-17 10:20:00,71.99,72.06,71.86,71.99,80900.0,58.2482,58.3048,58.143,58.2482,80900.0
2013-10-17 10:30:00,71.99,72.01,71.93,71.98,80500.0,58.2482,58.2643,58.1996,58.2401,80500.0
2013-10-17 10:40:00,71.98,72.0,71.82,71.85,79100.0,58.2401,58.2563,58.1106,58.1349,79100.0
2013-10-17 10:50:00,71.85,71.93,71.81,71.89,74300.0,58.1349,58.1996,58.1025,58.1673,74300.0
2013-10-17 11:00:00,71.88,71.94,71.82,71.82,84400.0,58.1592,58.2077,58.1106,58.1106,84400.0
2013-10-17 11:10:00,71.82,71.91,71.75,71.81,96900.0,58.1106,58.1834,58.054,58.1025,96900.0
2013-10-17 11:20:00,71.81,71.83,71.63,71.66,82300.0,58.1025,58.1187,57.9569,57.9812,82300.0
2013-10-17 11:30:00,71.68,71.89,71.66,71.84,91400.0,57.9973,58.1673,57.9812,58.1268,91400.0
2013-10-17 11:40:00,71.83,71.87,71.77,71.86,78400.0,58.1187,58.1511,58.0702,58.143,78400.0
2013-10-17 11:50:00,71.85,71.87,71.77,71.78,67300.0,58.1349,58.1511,58.0702,58.0783,67300.0
2013-10-17 12:00:00,71.78,71.79,71.73,71.75,59900.0,58.0783,58.0863,58.0378,58.054,59900.0
2013-10-17 12:10:00,71.75,71.93,71.72,71.93,72700.0,58.054,58.1996,58.0297,58.1996,72700.0
2013-10-17 12:20:00,71.94,71.96,71.91,71.94,50600.0,58.2077,58.2239,58.1834,58.2077,50600.0
2013-10-17 12:30:00,71.92,72.09,71.92,72.06,41700.0,58.1915,58.3291,58.1915,58.3048,41700.0
2013-10-17 12:40:00,72.05,72.15,72.0,72.15,41000.0,58.2967,58.3776,58.2563,58.3776,41000.0
2013-10-17 12:50:00,72.15,72.26,72.15,72.22,43100.0,58.3776,58.4666,58.3776,58.4343,43100.0
2013-10-17 13:00:00,72.23,72.3,72.23,72.25,47500.0,58.4424,58.499,58.4424,58.4585,47500.0
2013-10-17 13:10:00,72.24,72.26,72.1,72.13,81400.0,58.4504,58.4666,58.3372,58.3614,81400.0
2013-10-17 13:20:00,72.14,72.24,72.12,72.18,64100.0,58.3695,58.4504,58.3534,58.4019,64100.0
2013-10-17 13:30:00,72.18,72.26,72.11,72.14,106200.0,58.4019,58.4666,58.3453,58.3695,106200.0
2013-10-17 13:40:00,72.14,72.19,72.08,72.08,53000.0,58.3695,58.41,58.321,58.321,53000.0
2013-10-17 13:50:00,72.08,72.22,72.01,72.18,53100.0,58.321,58.4343,58.2643,58.4019,53100.0
2013-10-17 14:00:00,72.17,72.18,71.96,71.97,64100.0,58.3938,58.4019,58.2239,58.232,64100.0
2013-10-17 14:10:00,71.97,71.99,71.89,71.91,105300.0,58.232,58.2482,58.1673,58.1834,105300.0
2013-10-17 14:20:00,71.92,71.96,71.75,71.78,102700.0,58.1915,58.2239,58.054,58.0783,102700.0
2013-10-17 14:30:00,71.77,71.95,71.65,71.94,123500.0,58.0702,58.2158,57.9731,58.2077,123500.0
2013-10-17 14:40:00,71.94,71.97,71.9,71.93,85500.0,58.2077,58.232,58.1753,58.1996,85500.0
2013-10-17 14:50:00,71.93,71.95,71.85,71.92,114800.0,58.1996,58.2158,58.1349,58.1915,114800.0
2013-10-17 15:00:00,71.92,71.98,71.8,71.98,130700.0,58.1915,58.2401,58.0944,58.2401,130700.0
2013-10-17 15:10:00,71.98,72.18,71.94,72.18,110900.0,58.2401,58.4019,58.2077,58.4019,110900.0
2013-10-17 15:20:00,72.18,72.26,72.17,72.25,195600.0,58.4019,58.4666,58.3938,58.4585,195600.0
2013-10-17 15:30:00,72.25,72.27,72.16,72.16,215100.0,58.4585,58.4747,58.3857,58.3857,215100.0
2013-10-17 15:40:00,72.16,72.28,72.16,72.21,261300.0,58.3857,58.4828,58.3857,58.4262,261300.0
2013-10-17 15:50:00,72.23,72.28,72.13,72.14,516400.0,58.4424,58.4828,58.3614,58.3695,516400.0
2013-10-18 09:30:00,72.8,72.99,71.46,71.72,814300.0,58.9035,59.0573,57.8193,58.0297,814300.0
2013-10-18 09:40:00,71.72,71.72,70.95,71.49,457400.0,58.0297,58.0297,57.4067,57.8436,457400.0
2013-10-18 09:50:00,71.49,72.02,71.4,71.9,248900.0,57.8436,58.2724,57.7708,58.1753,248900.0
2013-10-18 10:00:00,71.89,72.07,71.76,71.97,207200.0,58.1673,58.3129,58.0621,58.232,207200.0
2013-10-18 10:10:00,71.96,71.96,71.56,71.6,120200.0,58.2239,58.2239,57.9002,57.9326,120200.0
2013-10-18 10:20:00,71.6,71.9,71.4,71.79,155800.0,57.9326,58.1753,57.7708,58.0863,155800.0
2013-10-18 10:30:00,71.79,71.88,71.65,71.78,176500.0,58.0863,58.1592,57.9731,58.0783,176500.0
2013-10-18 10:40:00,71.79,71.9,71.73,71.86,100600.0,58.0863,58.1753,58.0378,58.143,100600.0
2013-10-18 10:50:00,71.86,71.88,71.79,71.82,105500.0,58.143,58.1592,58.0863,58.1106,105500.0
2013-10-18 11:00:00,71.81,71.84,71.65,71.78,194300.0,58.1025,58.1268,57.9731,58.0783,194300.0
2013-10-18 11:10:00,71.76,71.87,71.75,71.78,114300.0,58.0621,58.1511,58.054,58.0783,114300.0
2013-10-18 11:20:00,71.79,71.85,71.69,71.84,93700.0,58.0863,58.1349,58.0054,58.1268,93700.0
2013-10-18 11:30:00,71.85,72.06,71.79,72.05,108100.0,58.1349,58.3048,58.0863,58.2967,108100.0
2013-10-18 11:40:00,72.04,72.05,71.92,72.01,71900.0,58.2886,58.2967,58.1915,58.2643,71900.0
2013-10-18 11:50:00,72.01,72.08,71.77,71.8,75300.0,58.2643,58.321,58.0702,58.0944,75300.0
2013-10-18 12:00:00,71.81,71.86,71.71,71.78,70000.0,58.1025,58.143,58.0216,58.0783,70000.0
2013-10-18 12:10:00,71.77,71.86,71.75,71.75,61400.0,58.0702,58.143,58.054,58.054,61400.0
2013-10-18 12:20:00,71.76,71.83,71.68,71.71,52900.0,58.0621,58.1187,57.9973,58.0216,52900.0
2013-10-18 12:30:00,71.72,71.84,71.72,71.79,57000.0,58.0297,58.1268,58.0297,58.0863,57000.0
2013-10-18 12:40:00,71.79,71.8,71.72,71.77,39700.0,58.0863,58.0944,58.0297,58.0702,39700.0
2013-10-18 12:50:00,71.77,71.78,71.54,71.61,92900.0,58.0702,58.0783,57.8841,57.9407,92900.0
2013-10-18 13:00:00,71.62,71.77,71.61,71.66,91100.0,57.9488,58.0702,57.9407,57.9812,91100.0
2013-10-18 13:10:00,71.66,71.78,71.63,71.77,60900.0,57.9812,58.0783,57.9569,58.0702,60900.0
2013-10-18 13:20:00,71.78,71.84,71.65,71.69,70500.0,58.0783,58.1268,57.9731,58.0054,70500.0
2013-10-18 13:30:00,71.69,71.83,71.69,71.8,59100.0,58.0054,58.1187,58.0054,58.0944,59100.0
2013-10-18 13:40:00,71.81,71.87,71.77,71.79,89600.0,58.1025,58.1511,58.0702,58.0863,89600.0
2013-10-18 13:50:00,71.8,71.84,71.75,71.8,124300.0,58.0944,58.1268,58.054,58.0944,124300.0
2013-10-18 14:00:00,71.8,71.92,71.76,71.92,86900.0,58.0944,58.1915,58.0621,58.1915,86900.0
2013-10-18 14:10:00,71.92,71.92,71.8,71.84,94600.0,58.1915,58.1915,58.0944,58.1268,94600.0
2013-10-18 14:20:00,71.84,71.93,71.82,71.84,80300.0,58.1268,58.1996,58.1106,58.1268,80300.0
2013-10-18 14:30:00,71.84,71.91,71.8,71.8,110100.0,58.1268,58.1834,58.0944,58.0944,110100.0
2013-10-18 14:40:00,71.8,71.93,71.8,71.92,93000.0,58.0944,58.1996,58.0944,58.1915,93000.0
2013-10-18 14:50:00,71.91,71.93,71.8,71.82,88100.0,58.1834,58.1996,58.0944,58.1106,88100.0
2013-10-18 15:00:00,71.82,71.88,71.8,71.88,97900.0,58.1106,58.1592,58.0944,58.1592,97900.0
2013-10-18 15:10:00,71.89,71.9,71.63,71.63,94600.0,58.1673,58.1753,57.9569,57.9569,94600.0
2013-10-18 15:20:00,71.63,71.71,71.54,71.7,153000.0,57.9569,58.0216,57.8841,58.0135,153000.0
2013-10-18 15:30:00,71.7,71.72,71.52,71.57,176900.0,58.0135,58.0297,57.8679,57.9083,176900.0
2013-10-18 15:40:00,71.58,71.7,71.57,71.63,221600.0,57.9164,58.0135,57.9083,57.9569,221600.0
2013-10-18 15:50:00,71.64,71.68,71.49,71.59,574900.0,57.965,57.9973,57.8436,57.9245,574900.0
2013-10-21 09:30:00,71.8,71.95,71.6,71.64,156400.0,58.0944,58.2158,57.9326,57.965,156400.0
2013-10-21 09:40:00,71.64,71.73,71.56,71.59,114800.0,57.965,58.0378,57.9002,57.9245,114800.0
2013-10-21 09:50:00,71.6,71.64,71.56,71.6,95000.0,57.9326,57.965,57.9002,57.9326,95000.0
2013-10-21 10:00:00,71.61,71.75,71.59,71.7,139400.0,57.9407,58.054,57.9245,58.0135,139400.0
2013-10-21 10:10:00,71.72,71.77,71.65,71.65,83300.0,58.0297,58.0702,57.9731,57.9731,83300.0
2013-10-21 10:20:00,71.65,71.76,71.65,71.73,52900.0,57.9731,58.0621,57.9731,58.0378,52900.0
2013-10-21 10:30:00,71.73,71.78,71.62,71.66,65500.0,58.0378,58.0783,57.9488,57.9812,65500.0
2013-10-21 10:40:00,71.69,71.73,71.64,71.66,45600.0,58.0054,58.0378,57.965,57.9812,45600.0
2013-10-21 10:50:00,71.66,71.67,71.51,71.56,49600.0,57.9812,57.9892,57.8598,57.9002,49600.0
2013-10-21 11:00:00,71.57,71.58,71.47,71.52,85900.0,57.9083,57.9164,57.8274,57.8679,85900.0
2013-10-21 11:10:00,71.53,71.56,71.45,71.48,101300.0,57.876,57.9002,57.8112,57.8355,101300.0
2013-10-21 11:20:00,71.48,71.5,71.38,71.46,75600.0,57.8355,57.8517,57.7546,57.8193,75600.0
2013-10-21 11:30:00,71.46,71.46,71.39,71.42,68000.0,57.8193,57.8193,57.7627,57.787,68000.0
2013-10-21 11:40:00,71.43,71.44,71.38,71.39,91700.0,57.7951,57.8032,57.7546,57.7627,91700.0
2013-10-21 11:50:00,71.39,71.47,71.38,71.45,75200.0,57.7627,57.8274,57.7546,57.8112,75200.0
2013-10-21 12:00:00,71.46,71.46,71.41,71.44,76900.0,57.8193,57.8193,57.7789,57.8032,76900.0
2013-10-21 12:10:00,71.44,71.5,71.39,71.5,86400.0,57.8032,57.8517,57.7627,57.8517,86400.0
2013-10-21 12:20:00,71.5,71.56,71.5,71.52,59000.0,57.8517,57.9002,57.8517,57.8679,59000.0
2013-10-21 12:30:00,71.51,71.55,71.5,71.51,51400.0,57.8598,57.8922,57.8517,57.8598,51400.0
2013-10-21 12:40:00,71.51,71.52,71.49,71.5,65400.0,57.8598,57.8679,57.8436,57.8517,65400.0
2013-10-21 12:50:00,71.5,71.52,71.45,71.45,67900.0,57.8517,57.8679,57.8112,57.8112,67900.0
2013-10-21 13:00:00,71.45,71.47,71.44,71.46,55600.0,57.8112,57.8274,57.8032,57.8193,55600.0
2013-10-21 13:10:00,71.46,71.47,71.43,71.45,38000.0,57.8193,57.8274,57.7951,57.8112,38000.0
2013-10-21 13:20:00,71.45,71.46,71.4,71.4,41800.0,57.8112,57.8193,57.7708,57.7708,41800.0
2013-10-21 13:30:00,71.4,71.5,71.39,71.47,46200.0,57.7708,57.8517,57.7627,57.8274,46200.0
2013-10-21 13:40:00,71.47,71.49,71.38,71.39,67500.0,57.8274,57.8436,57.7546,57.7627,67500.0
2013-10-21 13:50:00,71.39,71.41,71.33,71.38,65300.0,57.7627,57.7789,57.7141,57.7546,65300.0
2013-10-21 14:00:00,71.38,71.39,71.27,71.29,67500.0,57.7546,57.7627,57.6656,57.6818,67500.0
2013-10-21 14:10:00,71.3,71.31,71.24,71.25,79300.0,57.6899,57.698,57.6413,57.6494,79300.0
2013-10-21 14:20:00,71.25,71.26,71.16,71.21,55900.0,57.6494,57.6575,57.5766,57.6171,55900.0
2013-10-21 14:30:00,71.22,71.25,71.2,71.2,79900.0,57.6251,57.6494,57.609,57.609,79900.0
2013-10-21 14:40:00,71.2,71.3,71.18,71.3,58500.0,57.609,57.6899,57.5928,57.6899,58500.0
2013-10-21 14:50:00,71.3,71.33,71.23,71.26,72900.0,57.6899,57.7141,57.6332,57.6575,72900.0
2013-10-21 15:00:00,71.25,71.48,71.25,71.48,42600.0,57.6494,57.8355,57.6494,57.8355,42600.0
2013-10-21 15:10:00,71.48,71.56,71.47,71.47,73500.0,57.8355,57.9002,57.8274,57.8274,73500.0
2013-10-21 15:20:00,71.47,71.51,71.46,71.48,78300.0,57.8274,57.8598,57.8193,57.8355,78300.0
2013-10-21 15:30:00,71.48,71.49,71.27,71.28,199500.0,57.8355,57.8436,57.6656,57.6737,199500.0
2013-10-21 15:40:00,71.28,71.33,71.24,71.24,183000.0,57.6737,57.7141,57.6413,57.6413,183000.0
2013-10-21 15:50:00,71.25,71.3,71.23,71.25,353600.0,57.6494,57.6899,57.6332,57.6494,353600.0
2013-10-22 09:30:00,71.45,71.62,70.9,71.06,183700.0,57.8112,57.9488,57.3662,57.4957,183700.0
2013-10-22 09:40:00,71.08,71.2,70.97,71.02,84700.0,57.5119,57.609,57.4229,57.4633,84700.0
2013-10-22 09:50:00,71.02,71.15,71.01,71.06,136800.0,57.4633,57.5685,57.4552,57.4957,136800.0
2013-10-22 10:00:00,71.06,71.31,71.04,71.27,173800.0,57.4957,57.698,57.4795,57.6656,173800.0
2013-10-22 10:10:00,71.28,71.34,71.23,71.23,99000.0,57.6737,57.7222,57.6332,57.6332,99000.0
2013-10-22 10:20:00,71.23,71.3,71.08,71.1,81400.0,57.6332,57.6899,57.5119,57.5281,81400.0
2013-10-22 10:30:00,71.11,71.21,71.05,71.21,49500.0,57.5361,57.6171,57.4876,57.6171,49500.0
2013-10-22 10:40:00,71.21,71.23,71.09,71.11,72300.0,57.6171,57.6332,57.52,57.5361,72300.0
2013-10-22 10:50:00,71.09,71.23,71.04,71.22,93600.0,57.52,57.6332,57.4795,57.6251,93600.0
2013-10-22 11:00:00,71.2,71.28,71.19,71.25,72400.0,57.609,57.6737,57.6009,57.6494,72400.0
2013-10-22 11:10:00,71.24,71.3,71.19,71.23,87500.0,57.6413,57.6899,57.6009,57.6332,87500.0
2013-10-22 11:20:00,71.23,71.29,71.16,71.26,72500.0,57.6332,57.6818,57.5766,57.6575,72500.0
2013-10-22 11:30:00,71.26,71.34,71.22,71.32,75900.0,57.6575,57.7222,57.6251,57.7061,75900.0
2013-10-22 11:40:00,71.32,71.41,71.28,71.33,103000.0,57.7061,57.7789,57.6737,57.7141,103000.0
2013-10-22 11:50:00,71.33,71.37,71.3,71.32,67300.0,57.7141,57.7465,57.6899,57.7061,67300.0
2013-10-22 12:00:00,71.33,71.33,71.11,71.11,69000.0,57.7141,57.7141,57.5361,57.5361,69000.0
2013-10-22 12:10:00,71.11,71.12,70.9,70.91,69200.0,57.5361,57.5442,57.3662,57.3743,69200.0
2013-10-22 12:20:00,70.91,70.95,70.85,70.94,82500.0,57.3743,57.4067,57.3258,57.3986,82500.0
2013-10-22 12:30:00,70.94,70.95,70.85,70.86,59000.0,57.3986,57.4067,57.3258,57.3339,59000.0
2013-10-22 12:40:00,70.86,70.96,70.86,70.92,83300.0,57.3339,57.4148,57.3339,57.3824,83300.0
2013-10-22 12:50:00,70.92,70.93,70.85,70.86,49500.0,57.3824,57.3905,57.3258,57.3339,49500.0
2013-10-22 13:00:00,70.87,70.96,70.87,70.91,76000.0,57.342,57.4148,57.342,57.3743,76000.0
2013-10-22 13:10:00,70.91,70.93,70.8,70.84,65900.0,57.3743,57.3905,57.2853,57.3177,65900.0
2013-10-22 13:20:00,70.84,70.87,70.8,70.81,59000.0,57.3177,57.342,57.2853,57.2934,59000.0
2013-10-22 13:30:00,70.82,70.84,70.77,70.82,77000.0,57.3015,57.3177,57.261,57.3015,77000.0
2013-10-22 13:40:00,70.83,70.84,70.75,70.76,65100.0,57.3096,57.3177,57.2449,57.253,65100.0
2013-10-22 13:50:00,70.76,70.79,70.7,70.72,110900.0,57.253,57.2772,57.2044,57.2206,110900.0
2013-10-22 14:00:00,70.72,70.72,70.66,70.7,109800.0,57.2206,57.2206,57.172,57.2044,109800.0
2013-10-22 14:10:00,70.7,70.95,70.7,70.85,85200.0,57.2044,57.4067,57.2044,57.3258,85200.0
2013-10-22 14:20:00,70.85,70.85,70.59,70.64,177500.0,57.3258,57.3258,57.1154,57.1559,177500.0
2013-10-22 14:30:00,70.65,70.7,70.6,70.66,149500.0,57.164,57.2044,57.1235,57.172,149500.0
2013-10-22 14:40:00,70.66,70.76,70.52,70.75,217600.0,57.172,57.253,57.0588,57.2449,217600.0
2013-10-22 14:50:00,70.74,70.95,70.74,70.91,104600.0,57.2368,57.4067,57.2368,57.3743,104600.0
2013-10-22 15:00:00,70.92,71.13,70.91,71.13,137100.0,57.3824,57.5523,57.3743,57.5523,137100.0
2013-10-22 15:10:00,71.13,71.18,71.0,71.01,149000.0,57.5523,57.5928,57.4471,57.4552,149000.0
2013-10-22 15:20:00,71.0,71.11,70.97,71.06,151100.0,57.4471,57.5361,57.4229,57.4957,151100.0
2013-10-22 15:30:00,71.06,71.12,71.06,71.09,250000.0,57.4957,57.5442,57.4957,57.52,250000.0
2013-10-22 15:40:00,71.08,71.12,71.01,71.06,249400.0,57.5119,57.5442,57.4552,57.4957,249400.0
2013-10-22 15:50:00,71.06,71.07,70.93,71.0,331700.0,57.4957,57.5038,57.3905,57.4471,331700.0
2013-10-23 09:30:00,70.86,70.86,70.36,70.47,142300.0,57.3339,57.3339,56.9293,57.0183,142300.0
2013-10-23 09:40:00,70.42,70.5,70.27,70.3,185500.0,56.9779,57.0426,56.8565,56.8808,185500.0
2013-10-23 09:50:00,70.31,70.34,70.22,70.23,107500.0,56.8889,56.9131,56.816,56.8241,107500.0
2013-10-23 10:00:00,70.23,70.4,70.15,70.39,89300.0,56.8241,56.9617,56.7594,56.9536,89300.0
2013-10-23 10:10:00,70.39,70.62,70.39,70.43,49100.0,56.9536,57.1397,56.9536,56.9859,49100.0
2013-10-23 10:20:00,70.43,70.49,70.3,70.37,45600.0,56.9859,57.0345,56.8808,56.9374,45600.0
2013-10-23 10:30:00,70.38,70.55,70.35,70.53,39400.0,56.9455,57.083,56.9212,57.0669,39400.0
2013-10-23 10:40:00,70.53,70.63,70.52,70.59,66600.0,57.0669,57.1478,57.0588,57.1154,66600.0
2013-10-23 10:50:00,70.59,70.62,70.44,70.53,61100.0,57.1154,57.1397,56.994,57.0669,61100.0
2013-10-23 11:00:00,70.55,70.65,70.54,70.58,63300.0,57.083,57.164,57.0749,57.1073,63300.0
2013-10-23 11:10:00,70.58,70.58,70.51,70.55,131200.0,57.1073,57.1073,57.0507,57.083,131200.0
2013-10-23 11:20:00,70.57,70.65,70.51,70.51,38200.0,57.0992,57.164,57.0507,57.0507,38200.0
2013-10-23 11:30:00,70.53,70.62,70.51,70.58,31700.0,57.0669,57.1397,57.0507,57.1073,31700.0
2013-10-23 11:40:00,70.57,70.64,70.56,70.61,40600.0,57.0992,57.1559,57.0911,57.1316,40600.0
2013-10-23 11:50:00,70.62,70.63,70.53,70.62,41300.0,57.1397,57.1478,57.0669,57.1397,41300.0
2013-10-23 12:00:00,70.62,70.63,70.53,70.55,35200.0,57.1397,57.1478,57.0669,57.083,35200.0
2013-10-23 12:10:00,70.56,70.56,70.44,70.45,28300.0,57.0911,57.0911,56.994,57.0021,28300.0
2013-10-23 12:20:00,70.46,70.51,70.42,70.46,43000.0,57.0102,57.0507,56.9779,57.0102,43000.0
2013-10-23 12:30:00,70.46,70.52,70.39,70.51,47800.0,57.0102,57.0588,56.9536,57.0507,47800.0
2013-10-23 12:40:00,70.51,70.51,70.41,70.48,43500.0,57.0507,57.0507,56.9698,57.0264,43500.0
2013-10-23 12:50:00,70.48,70.56,70.48,70.55,33100.0,57.0264,57.0911,57.0264,57.083,33100.0
2013-10-23 13:00:00,70.55,70.58,70.52,70.53,140400.0,57.083,57.1073,57.0588,57.0669,140400.0
2013-10-23 13:10:00,70.54,70.58,70.53,70.56,30000.0,57.0749,57.1073,57.0669,57.0911,30000.0
2013-10-23 13:20:00,70.56,70.62,70.46,70.58,58200.0,57.0911,57.1397,57.0102,57.1073,58200.0
2013-10-23 13:30:00,70.57,70.59,70.53,70.53,36400.0,57.0992,57.1154,57.0669,57.0669,36400.0
2013-10-23 13:40:00,70.51,70.54,70.44,70.54,31800.0,57.0507,57.0749,56.994,57.0749,31800.0
2013-10-23 13:50:00,70.52,70.57,70.5,70.52,98900.0,57.0588,57.0992,57.0426,57.0588,98900.0
2013-10-23 14:00:00,70.51,70.56,70.47,70.47,38200.0,57.0507,57.0911,57.0183,57.0183,38200.0
2013-10-23 14:10:00,70.47,70.52,70.44,70.48,56700.0,57.0183,57.0588,56.994,57.0264,56700.0
2013-10-23 14:20:00,70.47,70.53,70.46,70.46,31700.0,57.0183,57.0669,57.0102,57.0102,31700.0
2013-10-23 14:30:00,70.47,70.56,70.47,70.51,50300.0,57.0183,57.0911,57.0183,57.0507,50300.0
2013-10-23 14:40:00,70.51,70.61,70.49,70.6,75300.0,57.0507,57.1316,57.0345,57.1235,75300.0
2013-10-23 14:50:00,70.61,70.65,70.59,70.65,83100.0,57.1316,57.164,57.1154,57.164,83100.0
2013-10-23 15:00:00,70.65,70.76,70.62,70.67,106600.0,57.164,57.253,57.1397,57.1801,106600.0
2013-10-23 15:10:00,70.68,70.7,70.55,70.57,99000.0,57.1882,57.2044,57.083,57.0992,99000.0
2013-10-23 15:20:00,70.58,70.66,70.55,70.64,84600.0,57.1073,57.172,57.083,57.1559,84600.0
2013-10-23 15:30:00,70.64,70.64,70.55,70.55,125300.0,57.1559,57.1559,57.083,57.083,125300.0
2013-10-23 15:40:00,70.55,70.59,70.52,70.55,183400.0,57.083,57.1154,57.0588,57.083,183400.0
2013-10-23 15:50:00,70.54,70.57,70.51,70.54,301700.0,57.0749,57.0992,57.0507,57.0749,301700.0
2013-10-24 09:30:00,70.82,70.83,70.43,70.45,123700.0,57.3015,57.3096,56.9859,57.0021,123700.0
2013-10-24 09:40:00,70.4,70.43,70.25,70.33,117100.0,56.9617,56.9859,56.8403,56.905,117100.0
2013-10-24 09:50:00,70.33,70.34,70.16,70.21,93700.0,56.905,56.9131,56.7675,56.8079,93700.0
2013-10-24 10:00:00,70.22,70.44,70.12,70.39,140600.0,56.816,56.994,56.7351,56.9536,140600.0
2013-10-24 10:10:00,70.4,70.55,70.4,70.53,68600.0,56.9617,57.083,56.9617,57.0669,68600.0
2013-10-24 10:20:00,70.51,70.56,70.28,70.36,56400.0,57.0507,57.0911,56.8646,56.9293,56400.0
2013-10-24 10:30:00,70.36,70.53,70.3,70.5,72400.0,56.9293,57.0669,56.8808,57.0426,72400.0
2013-10-24 10:40:00,70.52,70.59,70.48,70.48,58300.0,57.0588,57.1154,57.0264,57.0264,58300.0
2013-10-24 10:50:00,70.48,70.67,70.48,70.67,45200.0,57.0264,57.1801,57.0264,57.1801,45200.0
2013-10-24 11:00:00,70.67,70.77,70.64,70.76,60100.0,57.1801,57.261,57.1559,57.253,60100.0
2013-10-24 11:10:00,70.76,70.84,70.72,70.83,48700.0,57.253,57.3177,57.2206,57.3096,48700.0
2013-10-24 11:20:00,70.83,70.84,70.74,70.74,53200.0,57.3096,57.3177,57.2368,57.2368,53200.0
2013-10-24 11:30:00,70.74,70.84,70.7,70.76,72000.0,57.2368,57.3177,57.2044,57.253,72000.0
2013-10-24 11:40:00,70.76,70.78,70.72,70.73,51600.0,57.253,57.2691,57.2206,57.2287,51600.0
2013-10-24 11:50:00,70.73,70.76,70.69,70.69,26900.0,57.2287,57.253,57.1963,57.1963,26900.0
2013-10-24 12:00:00,70.68,70.69,70.52,70.52,52900.0,57.1882,57.1963,57.0588,57.0588,52900.0
2013-10-24 12:10:00,70.53,70.53,70.44,70.46,55900.0,57.0669,57.0669,56.994,57.0102,55900.0
2013-10-24 12:20:00,70.46,70.51,70.46,70.46,39700.0,57.0102,57.0507,57.0102,57.0102,39700.0
2013-10-24 12:30:00,70.46,70.5,70.35,70.38,46700.0,57.0102,57.0426,56.9212,56.9455,46700.0
2013-10-24 12:40:00,70.39,70.49,70.36,70.47,79200.0,56.9536,57.0345,56.9293,57.0183,79200.0
2013-10-24 12:50:00,70.47,70.55,70.47,70.54,29600.0,57.0183,57.083,57.0183,57.0749,29600.0
2013-10-24 13:00:00,70.55,70.58,70.5,70.52,38300.0,57.083,57.1073,57.0426,57.0588,38300.0
2013-10-24 13:10:00,70.52,70.53,70.38,70.38,69300.0,57.0588,57.0669,56.9455,56.9455,69300.0
2013-10-24 13:20:00,70.38,70.45,70.38,70.45,57100.0,56.9455,57.0021,56.9455,57.0021,57100.0
2013-10-24 13:30:00,70.47,70.49,70.44,70.45,45000.0,57.0183,57.0345,56.994,57.0021,45000.0
2013-10-24 13:40:00,70.44,70.48,70.38,70.39,54000.0,56.994,57.0264,56.9455,56.9536,54000.0
2013-10-24 13:50:00,70.39,70.48,70.39,70.47,22200.0,56.9536,57.0264,56.9536,57.0183,22200.0
2013-10-24 14:00:00,70.48,70.48,70.43,70.48,24100.0,57.0264,57.0264,56.9859,57.0264,24100.0
2013-10-24 14:10:00,70.48,70.51,70.45,70.49,47100.0,57.0264,57.0507,57.0021,57.0345,47100.0
2013-10-24 14:20:00,70.5,70.51,70.48,70.5,41700.0,57.0426,57.0507,57.0264,57.0426,41700.0
2013-10-24 14:30:00,70.49,70.5,70.47,70.5,39900.0,57.0345,57.0426,57.0183,57.0426,39900.0
2013-10-24 14:40:00,70.49,70.61,70.48,70.58,55000.0,57.0345,57.1316,57.0264,57.1073,55000.0
2013-10-24 14:50:00,70.58,70.61,70.54,70.59,87600.0,57.1073,57.1316,57.0749,57.1154,87600.0
2013-10-24 15:00:00,70.59,70.59,70.55,70.57,73300.0,57.1154,57.1154,57.083,57.0992,73300.0
2013-10-24 15:10:00,70.56,70.57,70.52,70.57,67500.0,57.0911,57.0992,57.0588,57.0992,67500.0
2013-10-24 15:20:00,70.56,70.61,70.56,70.59,47000.0,57.0911,57.1316,57.0911,57.1154,47000.0
2013-10-24 15:30:00,70.6,70.61,70.56,70.56,95500.0,57.1235,57.1316,57.0911,57.0911,95500.0
2013-10-24 15:40:00,70.58,70.59,70.5,70.52,162000.0,57.1073,57.1154,57.0426,57.0588,162000.0
2013-10-24 15:50:00,70.52,70.66,70.52,70.64,249300.0,57.0588,57.172,57.0588,57.1559,249300.0
2013-10-25 09:30:00,70.59,70.71,70.5,70.7,82900.0,57.1154,57.2125,57.0426,57.2044,82900.0
2013-10-25 09:40:00,70.7,70.81,70.53,70.54,68300.0,57.2044,57.2934,57.0669,57.0749,68300.0
2013-10-25 09:50:00,70.54,70.61,70.36,70.6,98200.0,57.0749,57.1316,56.9293,57.1235,98200.0
2013-10-25 10:00:00,70.6,70.7,70.53,70.57,73600.0,57.1235,57.2044,57.0669,57.0992,73600.0
2013-10-25 10:10:00,70.55,70.62,70.53,70.53,44100.0,57.083,57.1397,57.0669,57.0669,44100.0
2013-10-25 10:20:00,70.53,70.54,70.36,70.36,122300.0,57.0669,57.0749,56.9293,56.9293,122300.0
2013-10-25 10:30:00,70.37,70.37,70.3,70.35,49000.0,56.9374,56.9374,56.8808,56.9212,49000.0
2013-10-25 10:40:00,70.36,70.4,70.3,70.36,32000.0,56.9293,56.9617,56.8808,56.9293,32000.0
2013-10-25 10:50:00,70.36,70.42,70.29,70.4,64000.0,56.9293,56.9779,56.8727,56.9617,64000.0
2013-10-25 11:00:00,70.42,70.43,70.3,70.31,84000.0,56.9779,56.9859,56.8808,56.8889,84000.0
2013-10-25 11:10:00,70.31,70.33,70.26,70.28,38100.0,56.8889,56.905,56.8484,56.8646,38100.0
2013-10-25 11:20:00,70.28,70.29,70.23,70.26,33300.0,56.8646,56.8727,56.8241,56.8484,33300.0
2013-10-25 11:30:00,70.26,70.29,70.22,70.26,46600.0,56.8484,56.8727,56.816,56.8484,46600.0
2013-10-25 11:40:00,70.27,70.27,70.13,70.13,21800.0,56.8565,56.8565,56.7432,56.7432,21800.0
2013-10-25 11:50:00,70.13,70.15,70.11,70.14,25900.0,56.7432,56.7594,56.727,56.7513,25900.0
2013-10-25 12:00:00,70.14,70.17,70.11,70.12,58100.0,56.7513,56.7756,56.727,56.7351,58100.0
2013-10-25 12:10:00,70.12,70.14,70.07,70.09,48600.0,56.7351,56.7513,56.6947,56.7108,48600.0
2013-10-25 12:20:00,70.09,70.23,70.09,70.23,41000.0,56.7108,56.8241,56.7108,56.8241,41000.0
2013-10-25 12:30:00,70.23,70.23,70.16,70.17,48100.0,56.8241,56.8241,56.7675,56.7756,48100.0
2013-10-25 12:40:00,70.18,70.23,70.14,70.22,58000.0,56.7837,56.8241,56.7513,56.816,58000.0
2013-10-25 12:50:00,70.22,70.24,70.18,70.22,47200.0,56.816,56.8322,56.7837,56.816,47200.0
2013-10-25 13:00:00,70.23,70.27,70.23,70.26,21700.0,56.8241,56.8565,56.8241,56.8484,21700.0
2013-10-25 13:10:00,70.26,70.38,70.25,70.28,31200.0,56.8484,56.9455,56.8403,56.8646,31200.0
2013-10-25 13:20:00,70.28,70.34,70.25,70.3,75700.0,56.8646,56.9131,56.8403,56.8808,75700.0
2013-10-25 13:30:00,70.3,70.33,70.25,70.3,38000.0,56.8808,56.905,56.8403,56.8808,38000.0
2013-10-25 13:40:00,70.3,70.31,70.21,70.21,46100.0,56.8808,56.8889,56.8079,56.8079,46100.0
2013-10-25 13:50:00,70.22,70.25,70.2,70.22,34100.0,56.816,56.8403,56.7999,56.816,34100.0
2013-10-25 14:00:00,70.23,70.36,70.22,70.34,43900.0,56.8241,56.9293,56.816,56.9131,43900.0
2013-10-25 14:10:00,70.34,70.4,70.31,70.4,77900.0,56.9131,56.9617,56.8889,56.9617,77900.0
2013-10-25 14:20:00,70.39,70.4,70.31,70.34,51000.0,56.9536,56.9617,56.8889,56.9131,51000.0
2013-10-25 14:30:00,70.34,70.35,70.28,70.33,44500.0,56.9131,56.9212,56.8646,56.905,44500.0
2013-10-25 14:40:00,70.33,70.34,70.2,70.22,85300.0,56.905,56.9131,56.7999,56.816,85300.0
2013-10-25 14:50:00,70.22,70.34,70.14,70.34,143200.0,56.816,56.9131,56.7513,56.9131,143200.0
2013-10-25 15:00:00,70.34,70.36,70.31,70.33,42300.0,56.9131,56.9293,56.8889,56.905,42300.0
2013-10-25 15:10:00,70.34,70.41,70.34,70.4,44400.0,56.9131,56.9698,56.9131,56.9617,44400.0
2013-10-25 15:20:00,70.4,70.43,70.37,70.42,37900.0,56.9617,56.9859,56.9374,56.9779,37900.0
2013-10-25 15:30:00,70.42,70.56,70.41,70.53,73400.0,56.9779,57.0911,56.9698,57.0669,73400.0
2013-10-25 15:40:00,70.53,70.61,70.53,70.58,191600.0,57.0669,57.1316,57.0669,57.1073,191600.0
2013-10-25 15:50:00,70.59,70.63,70.37,70.4,395700.0,57.1154,57.1478,56.9374,56.9617,395700.0
2013-10-28 09:30:00,70.37,70.54,70.02,70.26,61900.0,56.9374,57.0749,56.6542,56.8484,61900.0
2013-10-28 09:40:00,70.25,70.31,70.16,70.23,38600.0,56.8403,56.8889,56.7675,56.8241,38600.0
2013-10-28 09:50:00,70.23,70.31,70.15,70.28,72300.0,56.8241,56.8889,56.7594,56.8646,72300.0
2013-10-28 10:00:00,70.28,70.52,70.28,70.51,59000.0,56.8646,57.0588,56.8646,57.0507,59000.0
2013-10-28 10:10:00,70.5,70.65,70.46,70.64,41900.0,57.0426,57.164,57.0102,57.1559,41900.0
2013-10-28 10:20:00,70.64,70.69,70.59,70.61,40800.0,57.1559,57.1963,57.1154,57.1316,40800.0
2013-10-28 10:30:00,70.62,70.67,70.55,70.6,37800.0,57.1397,57.1801,57.083,57.1235,37800.0
2013-10-28 10:40:00,70.61,70.63,70.55,70.6,44500.0,57.1316,57.1478,57.083,57.1235,44500.0
2013-10-28 10:50:00,70.6,70.61,70.41,70.46,49800.0,57.1235,57.1316,56.9698,57.0102,49800.0
2013-10-28 11:00:00,70.46,70.56,70.43,70.53,40700.0,57.0102,57.0911,56.9859,57.0669,40700.0
2013-10-28 11:10:00,70.54,70.62,70.54,70.59,29900.0,57.0749,57.1397,57.0749,57.1154,29900.0
2013-10-28 11:20:00,70.6,70.68,70.54,70.68,47500.0,57.1235,57.1882,57.0749,57.1882,47500.0
2013-10-28 11:30:00,70.68,70.89,70.68,70.89,45900.0,57.1882,57.3581,57.1882,57.3581,45900.0
2013-10-28 11:40:00,70.89,71.0,70.86,70.94,103000.0,57.3581,57.4471,57.3339,57.3986,103000.0
2013-10-28 11:50:00,70.94,71.02,70.91,71.02,53400.0,57.3986,57.4633,57.3743,57.4633,53400.0
2013-10-28 12:00:00,71.03,71.03,70.92,70.95,29100.0,57.4714,57.4714,57.3824,57.4067,29100.0
2013-10-28 12:10:00,70.96,71.03,70.95,70.99,25100.0,57.4148,57.4714,57.4067,57.4391,25100.0
2013-10-28 12:20:00,70.99,70.99,70.94,70.95,17700.0,57.4391,57.4391,57.3986,57.4067,17700.0
2013-10-28 12:30:00,70.97,70.97,70.88,70.88,27200.0,57.4229,57.4229,57.35,57.35,27200.0
2013-10-28 12:40:00,70.9,70.91,70.84,70.89,41500.0,57.3662,57.3743,57.3177,57.3581,41500.0
2013-10-28 12:50:00,70.91,70.97,70.89,70.96,40000.0,57.3743,57.4229,57.3581,57.4148,40000.0
2013-10-28 13:00:00,70.95,71.04,70.93,70.98,70700.0,57.4067,57.4795,57.3905,57.431,70700.0
2013-10-28 13:10:00,70.98,71.01,70.96,71.01,19000.0,57.431,57.4552,57.4148,57.4552,19000.0
2013-10-28 13:20:00,71.01,71.06,71.01,71.05,18200.0,57.4552,57.4957,57.4552,57.4876,18200.0
2013-10-28 13:30:00,71.05,71.09,71.04,71.08,21300.0,57.4876,57.52,57.4795,57.5119,21300.0
2013-10-28 13:40:00,71.09,71.13,71.07,71.07,27100.0,57.52,57.5523,57.5038,57.5038,27100.0
2013-10-28 13:50:00,71.07,71.09,71.03,71.06,27300.0,57.5038,57.52,57.4714,57.4957,27300.0
2013-10-28 14:00:00,71.06,71.06,71.01,71.01,24300.0,57.4957,57.4957,57.4552,57.4552,24300.0
2013-10-28 14:10:00,71.01,71.01,70.92,70.99,37200.0,57.4552,57.4552,57.3824,57.4391,37200.0
2013-10-28 14:20:00,70.98,71.06,70.97,71.03,32600.0,57.431,57.4957,57.4229,57.4714,32600.0
2013-10-28 14:30:00,71.03,71.06,71.0,71.06,29000.0,57.4714,57.4957,57.4471,57.4957,29000.0
2013-10-28 14:40:00,71.05,71.06,71.02,71.04,42500.0,57.4876,57.4957,57.4633,57.4795,42500.0
2013-10-28 14:50:00,71.05,71.06,70.98,70.98,31600.0,57.4876,57.4957,57.431,57.431,31600.0
2013-10-28 15:00:00,70.99,70.99,70.9,70.9,41500.0,57.4391,57.4391,57.3662,57.3662,41500.0
2013-10-28 15:10:00,70.91,70.96,70.89,70.9,41400.0,57.3743,57.4148,57.3581,57.3662,41400.0
2013-10-28 15:20:00,70.9,70.94,70.9,70.93,57500.0,57.3662,57.3986,57.3662,57.3905,57500.0
2013-10-28 15:30:00,70.94,70.94,70.76,70.76,107800.0,57.3986,57.3986,57.253,57.253,107800.0
2013-10-28 15:40:00,70.77,70.79,70.68,70.69,148700.0,57.261,57.2772,57.1882,57.1963,148700.0
2013-10-28 15:50:00,70.69,70.78,70.67,70.77,156200.0,57.1963,57.2691,57.1801,57.261,156200.0
2013-10-29 09:30:00,70.87,71.2,70.84,71.16,40300.0,57.342,57.609,57.3177,57.5766,40300.0
2013-10-29 09:40:00,71.17,71.35,71.12,71.35,56100.0,57.5847,57.7303,57.5442,57.7303,56100.0
2013-10-29 09:50:00,71.36,71.38,71.14,71.24,67600.0,57.7384,57.7546,57.5604,57.6413,67600.0
2013-10-29 10:00:00,71.24,71.24,71.02,71.02,54800.0,57.6413,57.6413,57.4633,57.4633,54800.0
2013-10-29 10:10:00,71.02,71.17,71.02,71.13,47400.0,57.4633,57.5847,57.4633,57.5523,47400.0
2013-10-29 10:20:00,71.14,71.16,71.07,71.08,384300.0,57.5604,57.5766,57.5038,57.5119,384300.0
2013-10-29 10:30:00,71.08,71.1,71.0,71.04,37900.0,57.5119,57.5281,57.4471,57.4795,37900.0
2013-10-29 10:40:00,71.05,71.08,70.92,71.05,252100.0,57.4876,57.5119,57.3824,57.4876,252100.0
2013-10-29 10:50:00,71.04,71.06,70.9,70.94,42500.0,57.4795,57.4957,57.3662,57.3986,42500.0
2013-10-29 11:00:00,70.94,71.02,70.88,71.01,49400.0,57.3986,57.4633,57.35,57.4552,49400.0
2013-10-29 11:10:00,71.02,71.03,70.98,71.0,33000.0,57.4633,57.4714,57.431,57.4471,33000.0
2013-10-29 11:20:00,71.01,71.02,70.92,70.95,29100.0,57.4552,57.4633,57.3824,57.4067,29100.0
2013-10-29 11:30:00,70.96,70.99,70.9,70.95,34000.0,57.4148,57.4391,57.3662,57.4067,34000.0
2013-10-29 11:40:00,70.95,70.98,70.9,70.91,14100.0,57.4067,57.431,57.3662,57.3743,14100.0
2013-10-29 11:50:00,70.91,70.96,70.89,70.9,14500.0,57.3743,57.4148,57.3581,57.3662,14500.0
2013-10-29 12:00:00,70.92,70.97,70.9,70.95,32000.0,57.3824,57.4229,57.3662,57.4067,32000.0
2013-10-29 12:10:00,70.95,70.95,70.9,70.94,11900.0,57.4067,57.4067,57.3662,57.3986,11900.0
2013-10-29 12:20:00,70.94,70.97,70.88,70.95,16400.0,57.3986,57.4229,57.35,57.4067,16400.0
2013-10-29 12:30:00,70.95,70.97,70.93,70.94,13300.0,57.4067,57.4229,57.3905,57.3986,13300.0
2013-10-29 12:40:00,70.95,71.01,70.95,71.0,25700.0,57.4067,57.4552,57.4067,57.4471,25700.0
2013-10-29 12:50:00,71.01,71.01,70.91,70.91,18800.0,57.4552,57.4552,57.3743,57.3743,18800.0
2013-10-29 13:00:00,70.91,71.03,70.9,70.99,43100.0,57.3743,57.4714,57.3662,57.4391,43100.0
2013-10-29 13:10:00,70.99,71.0,70.95,70.98,19100.0,57.4391,57.4471,57.4067,57.431,19100.0
2013-10-29 13:20:00,70.99,70.99,70.91,70.93,32100.0,57.4391,57.4391,57.3743,57.3905,32100.0
2013-10-29 13:30:00,70.93,70.97,70.92,70.96,22900.0,57.3905,57.4229,57.3824,57.4148,22900.0
2013-10-29 13:40:00,70.97,70.99,70.96,70.97,21300.0,57.4229,57.4391,57.4148,57.4229,21300.0
2013-10-29 13:50:00,70.97,70.98,70.92,70.95,19300.0,57.4229,57.431,57.3824,57.4067,19300.0
2013-10-29 14:00:00,70.95,70.98,70.95,70.95,34400.0,57.4067,57.431,57.4067,57.4067,34400.0
2013-10-29 14:10:00,70.96,70.98,70.94,70.98,21600.0,57.4148,57.431,57.3986,57.431,21600.0
2013-10-29 14:20:00,70.98,71.0,70.96,70.98,34400.0,57.431,57.4471,57.4148,57.431,34400.0
2013-10-29 14:30:00,71.0,71.0,70.96,70.97,17500.0,57.4471,57.4471,57.4148,57.4229,17500.0
2013-10-29 14:40:00,70.98,71.01,70.96,71.0,45600.0,57.431,57.4552,57.4148,57.4471,45600.0
2013-10-29 14:50:00,71.0,71.0,70.95,70.97,33200.0,57.4471,57.4471,57.4067,57.4229,33200.0
2013-10-29 15:00:00,70.97,70.98,70.92,70.92,47600.0,57.4229,57.431,57.3824,57.3824,47600.0
2013-10-29 15:10:00,70.92,70.99,70.91,70.98,54500.0,57.3824,57.4391,57.3743,57.431,54500.0
2013-10-29 15:20:00,70.98,70.98,70.9,70.92,70800.0,57.431,57.431,57.3662,57.3824,70800.0
2013-10-29 15:30:00,70.92,70.93,70.84,70.88,143300.0,57.3824,57.3905,57.3177,57.35,143300.0
2013-10-29 15:40:00,70.88,70.97,70.88,70.93,109400.0,57.35,57.4229,57.35,57.3905,109400.0
2013-10-29 15:50:00,70.92,70.94,70.91,70.94,242200.0,57.3824,57.3986,57.3743,57.3986,242200.0
2013-10-30 09:30:00,70.82,71.0,70.73,70.83,68200.0,57.3015,57.4471,57.2287,57.3096,68200.0
2013-10-30 09:40:00,70.83,70.98,70.77,70.95,55800.0,57.3096,57.431,57.261,57.4067,55800.0
2013-10-30 09:50:00,70.94,70.97,70.83,70.84,72400.0,57.3986,57.4229,57.3096,57.3177,72400.0
2013-10-30 10:00:00,70.85,70.88,70.64,70.67,75600.0,57.3258,57.35,57.1559,57.1801,75600.0
2013-10-30 10:10:00,70.68,70.83,70.62,70.83,36000.0,57.1882,57.3096,57.1397,57.3096,36000.0
2013-10-30 10:20:00,70.83,70.83,70.72,70.77,51000.0,57.3096,57.3096,57.2206,57.261,51000.0
2013-10-30 10:30:00,70.77,70.77,70.65,70.67,58300.0,57.261,57.261,57.164,57.1801,58300.0
2013-10-30 10:40:00,70.66,70.76,70.66,70.71,48900.0,57.172,57.253,57.172,57.2125,48900.0
2013-10-30 10:50:00,70.71,70.87,70.71,70.77,60100.0,57.2125,57.342,57.2125,57.261,60100.0
2013-10-30 11:00:00,70.78,70.87,70.78,70.85,43200.0,57.2691,57.342,57.2691,57.3258,43200.0
2013-10-30 11:10:00,70.85,70.85,70.76,70.76,25900.0,57.3258,57.3258,57.253,57.253,25900.0
2013-10-30 11:20:00,70.76,70.76,70.63,70.66,36000.0,57.253,57.253,57.1478,57.172,36000.0
2013-10-30 11:30:00,70.65,70.66,70.58,70.62,30500.0,57.164,57.172,57.1073,57.1397,30500.0
2013-10-30 11:40:00,70.62,70.67,70.56,70.66,55000.0,57.1397,57.1801,57.0911,57.172,55000.0
2013-10-30 11:50:00,70.65,70.65,70.57,70.58,44500.0,57.164,57.164,57.0992,57.1073,44500.0
2013-10-30 12:00:00,70.58,70.59,70.5,70.59,22800.0,57.1073,57.1154,57.0426,57.1154,22800.0
2013-10-30 12:10:00,70.57,70.63,70.57,70.57,23300.0,57.0992,57.1478,57.0992,57.0992,23300.0
2013-10-30 12:20:00,70.55,70.56,70.5,70.52,12800.0,57.083,57.0911,57.0426,57.0588,12800.0
2013-10-30 12:30:00,70.52,70.53,70.47,70.47,22000.0,57.0588,57.0669,57.0183,57.0183,22000.0
2013-10-30 12:40:00,70.47,70.56,70.46,70.56,32500.0,57.0183,57.0911,57.0102,57.0911,32500.0
2013-10-30 12:50:00,70.57,70.58,70.5,70.57,38500.0,57.0992,57.1073,57.0426,57.0992,38500.0
2013-10-30 13:00:00,70.57,70.57,70.42,70.44,37800.0,57.0992,57.0992,56.9779,56.994,37800.0
2013-10-30 13:10:00,70.44,70.5,70.39,70.46,31500.0,56.994,57.0426,56.9536,57.0102,31500.0
2013-10-30 13:20:00,70.46,70.51,70.44,70.46,34000.0,57.0102,57.0507,56.994,57.0102,34000.0
2013-10-30 13:30:00,70.46,70.46,70.36,70.4,66200.0,57.0102,57.0102,56.9293,56.9617,66200.0
2013-10-30 13:40:00,70.4,70.4,70.28,70.28,36600.0,56.9617,56.9617,56.8646,56.8646,36600.0
2013-10-30 13:50:00,70.29,70.38,70.28,70.34,42500.0,56.8727,56.9455,56.8646,56.9131,42500.0
2013-10-30 14:00:00,70.35,70.46,70.19,70.25,113700.0,56.9212,57.0102,56.7918,56.8403,113700.0
2013-10-30 14:10:00,70.24,70.38,70.0,70.05,74700.0,56.8322,56.9455,56.638,56.6785,74700.0
2013-10-30 14:20:00,70.03,70.15,69.86,69.95,98400.0,56.6623,56.7594,56.5248,56.5976,98400.0
2013-10-30 14:30:00,69.95,70.09,69.89,69.92,71500.0,56.5976,56.7108,56.549,56.5733,71500.0
2013-10-30 14:40:00,69.92,70.04,69.68,70.04,89100.0,56.5733,56.6704,56.3791,56.6704,89100.0
2013-10-30 14:50:00,70.05,70.05,69.92,69.95,75800.0,56.6785,56.6785,56.5733,56.5976,75800.0
2013-10-30 15:00:00,69.96,70.03,69.9,69.91,138300.0,56.6057,56.6623,56.5571,56.5652,138300.0
2013-10-30 15:10:00,69.91,69.97,69.89,69.9,117200.0,56.5652,56.6138,56.549,56.5571,117200.0
2013-10-30 15:20:00,69.9,69.91,69.82,69.87,149600.0,56.5571,56.5652,56.4924,56.5328,149600.0
2013-10-30 15:30:00,69.88,69.9,69.82,69.9,131800.0,56.5409,56.5571,56.4924,56.5571,131800.0
2013-10-30 15:40:00,69.9,69.94,69.84,69.85,220600.0,56.5571,56.5895,56.5086,56.5167,220600.0
2013-10-30 15:50:00,69.84,69.87,69.76,69.79,352300.0,56.5086,56.5328,56.4438,56.4681,352300.0
2013-10-31 09:30:00,69.58,69.67,69.36,69.45,229200.0,56.2982,56.371,56.1202,56.193,229200.0
2013-10-31 09:40:00,69.45,69.48,69.25,69.34,265200.0,56.193,56.2173,56.0312,56.104,265200.0
2013-10-31 09:50:00,69.36,69.39,69.08,69.09,72400.0,56.1202,56.1445,55.8936,55.9017,72400.0
2013-10-31 10:00:00,69.09,69.19,68.94,68.97,124500.0,55.9017,55.9826,55.7804,55.8046,124500.0
2013-10-31 10:10:00,68.99,69.08,68.91,69.08,129800.0,55.8208,55.8936,55.7561,55.8936,129800.0
2013-10-31 10:20:00,69.08,69.21,69.02,69.15,118300.0,55.8936,55.9988,55.8451,55.9503,118300.0
2013-10-31 10:30:00,69.15,69.16,68.84,68.86,145200.0,55.9503,55.9584,55.6995,55.7156,145200.0
2013-10-31 10:40:00,68.88,69.02,68.87,69.02,79000.0,55.7318,55.8451,55.7237,55.8451,79000.0
2013-10-31 10:50:00,69.01,69.07,68.91,68.94,64800.0,55.837,55.8856,55.7561,55.7804,64800.0
2013-10-31 11:00:00,68.96,68.97,68.86,68.92,40700.0,55.7965,55.8046,55.7156,55.7642,40700.0
2013-10-31 11:10:00,68.93,69.16,68.93,69.13,107200.0,55.7723,55.9584,55.7723,55.9341,107200.0
2013-10-31 11:20:00,69.14,69.29,69.05,69.25,88800.0,55.9422,56.0636,55.8694,56.0312,88800.0
2013-10-31 11:30:00,69.25,69.28,69.14,69.28,55000.0,56.0312,56.0555,55.9422,56.0555,55000.0
2013-10-31 11:40:00,69.28,69.29,69.06,69.08,37300.0,56.0555,56.0636,55.8775,55.8936,37300.0
2013-10-31 11:50:00,69.08,69.16,69.06,69.08,35200.0,55.8936,55.9584,55.8775,55.8936,35200.0
2013-10-31 12:00:00,69.08,69.13,68.95,69.13,56900.0,55.8936,55.9341,55.7885,55.9341,56900.0
2013-10-31 12:10:00,69.12,69.19,69.1,69.18,44600.0,55.926,55.9826,55.9098,55.9746,44600.0
2013-10-31 12:20:00,69.17,69.18,69.12,69.18,36100.0,55.9665,55.9746,55.926,55.9746,36100.0
2013-10-31 12:30:00,69.16,69.28,69.15,69.24,55200.0,55.9584,56.0555,55.9503,56.0231,55200.0
2013-10-31 12:40:00,69.24,69.28,69.18,69.23,61000.0,56.0231,56.0555,55.9746,56.015,61000.0
2013-10-31 12:50:00,69.22,69.22,69.06,69.08,50600.0,56.0069,56.0069,55.8775,55.8936,50600.0
2013-10-31 13:00:00,69.09,69.13,69.03,69.03,42800.0,55.9017,55.9341,55.8532,55.8532,42800.0
2013-10-31 13:10:00,69.03,69.1,69.03,69.08,29500.0,55.8532,55.9098,55.8532,55.8936,29500.0
2013-10-31 13:20:00,69.09,69.14,69.09,69.1,42200.0,55.9017,55.9422,55.9017,55.9098,42200.0
2013-10-31 13:30:00,69.1,69.14,69.09,69.1,36500.0,55.9098,55.9422,55.9017,55.9098,36500.0
2013-10-31 13:40:00,69.11,69.12,69.05,69.08,52800.0,55.9179,55.926,55.8694,55.8936,52800.0
2013-10-31 13:50:00,69.09,69.09,68.96,69.01,59000.0,55.9017,55.9017,55.7965,55.837,59000.0
2013-10-31 14:00:00,69.01,69.04,68.89,68.99,83900.0,55.837,55.8613,55.7399,55.8208,83900.0
2013-10-31 14:10:00,69.0,69.14,68.98,69.08,60800.0,55.8289,55.9422,55.8127,55.8936,60800.0
2013-10-31 14:20:00,69.07,69.1,69.0,69.04,61100.0,55.8856,55.9098,55.8289,55.8613,61100.0
2013-10-31 14:30:00,69.05,69.09,69.03,69.09,41700.0,55.8694,55.9017,55.8532,55.9017,41700.0
2013-10-31 14:40:00,69.09,69.15,69.03,69.07,116700.0,55.9017,55.9503,55.8532,55.8856,116700.0
2013-10-31 14:50:00,69.07,69.08,69.03,69.03,100300.0,55.8856,55.8936,55.8532,55.8532,100300.0
2013-10-31 15:00:00,69.04,69.1,68.97,69.02,76300.0,55.8613,55.9098,55.8046,55.8451,76300.0
2013-10-31 15:10:00,69.02,69.06,68.98,68.99,73300.0,55.8451,55.8775,55.8127,55.8208,73300.0
2013-10-31 15:20:00,68.98,69.05,68.9,68.91,107300.0,55.8127,55.8694,55.748,55.7561,107300.0
2013-10-31 15:30:00,68.91,68.97,68.9,68.92,105000.0,55.7561,55.8046,55.748,55.7642,105000.0
2013-10-31 15:40:00,68.91,68.97,68.8,68.88,276500.0,55.7561,55.8046,55.6671,55.7318,276500.0
2013-10-31 15:50:00,68.88,68.9,68.67,68.67,371700.0,55.7318,55.748,55.5619,55.5619,371700.0
2013-11-01 09:30:00,68.79,68.9,68.63,68.82,112100.0,55.659,55.748,55.5295,55.6833,112100.0
2013-11-01 09:40:00,68.83,69.0,68.8,68.91,46400.0,55.6914,55.8289,55.6671,55.7561,46400.0
2013-11-01 09:50:00,68.91,69.22,68.91,69.2,60800.0,55.7561,56.0069,55.7561,55.9907,60800.0
2013-11-01 10:00:00,69.2,69.4,69.09,69.4,78800.0,55.9907,56.1526,55.9017,56.1526,78800.0
2013-11-01 10:10:00,69.4,69.45,69.18,69.26,44800.0,56.1526,56.193,55.9746,56.0393,44800.0
2013-11-01 10:20:00,69.25,69.37,69.21,69.29,44400.0,56.0312,56.1283,55.9988,56.0636,44400.0
2013-11-01 10:30:00,69.29,69.44,69.29,69.36,49900.0,56.0636,56.1849,56.0636,56.1202,49900.0
2013-11-01 10:40:00,69.36,69.39,69.29,69.35,22500.0,56.1202,56.1445,56.0636,56.1121,22500.0
2013-11-01 10:50:00,69.35,69.38,69.31,69.38,21100.0,56.1121,56.1364,56.0797,56.1364,21100.0
2013-11-01 11:00:00,69.38,69.44,69.25,69.27,54700.0,56.1364,56.1849,56.0312,56.0474,54700.0
2013-11-01 11:10:00,69.26,69.26,69.05,69.13,82300.0,56.0393,56.0393,55.8694,55.9341,82300.0
2013-11-01 11:20:00,69.12,69.14,69.05,69.05,37000.0,55.926,55.9422,55.8694,55.8694,37000.0
2013-11-01 11:30:00,69.06,69.13,68.99,69.03,31100.0,55.8775,55.9341,55.8208,55.8532,31100.0
2013-11-01 11:40:00,69.03,69.08,68.99,69.06,13500.0,55.8532,55.8936,55.8208,55.8775,13500.0
2013-11-01 11:50:00,69.06,69.06,68.86,68.86,50500.0,55.8775,55.8775,55.7156,55.7156,50500.0
2013-11-01 12:00:00,68.85,69.03,68.82,69.03,33600.0,55.7075,55.8532,55.6833,55.8532,33600.0
2013-11-01 12:10:00,69.03,69.05,68.96,68.99,25200.0,55.8532,55.8694,55.7965,55.8208,25200.0
2013-11-01 12:20:00,69.0,69.15,69.0,69.15,24000.0,55.8289,55.9503,55.8289,55.9503,24000.0
2013-11-01 12:30:00,69.15,69.18,69.06,69.13,51400.0,55.9503,55.9746,55.8775,55.9341,51400.0
2013-11-01 12:40:00,69.14,69.22,69.11,69.17,39400.0,55.9422,56.0069,55.9179,55.9665,39400.0
2013-11-01 12:50:00,69.17,69.17,69.1,69.13,33000.0,55.9665,55.9665,55.9098,55.9341,33000.0
2013-11-01 13:00:00,69.12,69.12,69.02,69.09,21400.0,55.926,55.926,55.8451,55.9017,21400.0
2013-11-01 13:10:00,69.08,69.08,69.0,69.0,29800.0,55.8936,55.8936,55.8289,55.8289,29800.0
2013-11-01 13:20:00,69.0,69.11,68.98,69.08,99800.0,55.8289,55.9179,55.8127,55.8936,99800.0
2013-11-01 13:30:00,69.09,69.26,69.09,69.2,57200.0,55.9017,56.0393,55.9017,55.9907,57200.0
2013-11-01 13:40:00,69.2,69.2,69.11,69.2,24800.0,55.9907,55.9907,55.9179,55.9907,24800.0
2013-11-01 13:50:00,69.22,69.22,69.13,69.13,26400.0,56.0069,56.0069,55.9341,55.9341,26400.0
2013-11-01 14:00:00,69.13,69.16,69.12,69.15,35700.0,55.9341,55.9584,55.926,55.9503,35700.0
2013-11-01 14:10:00,69.15,69.22,69.14,69.22,42600.0,55.9503,56.0069,55.9422,56.0069,42600.0
2013-11-01 14:20:00,69.22,69.26,69.21,69.25,40800.0,56.0069,56.0393,55.9988,56.0312,40800.0
2013-11-01 14:30:00,69.24,69.24,69.12,69.13,41600.0,56.0231,56.0231,55.926,55.9341,41600.0
2013-11-01 14:40:00,69.13,69.21,69.11,69.2,46700.0,55.9341,55.9988,55.9179,55.9907,46700.0
2013-11-01 14:50:00,69.21,69.21,69.16,69.18,48300.0,55.9988,55.9988,55.9584,55.9746,48300.0
2013-11-01 15:00:00,69.18,69.2,69.15,69.16,42200.0,55.9746,55.9907,55.9503,55.9584,42200.0
2013-11-01 15:10:00,69.16,69.27,69.16,69.19,54200.0,55.9584,56.0474,55.9584,55.9826,54200.0
2013-11-01 15:20:00,69.19,69.24,69.17,69.23,47500.0,55.9826,56.0231,55.9665,56.015,47500.0
2013-11-01 15:30:00,69.23,69.33,69.2,69.26,117300.0,56.015,56.0959,55.9907,56.0393,117300.0
2013-11-01 15:40:00,69.26,69.41,69.26,69.35,85000.0,56.0393,56.1606,56.0393,56.1121,85000.0
2013-11-01 15:50:00,69.35,69.45,69.26,69.4,341200.0,56.1121,56.193,56.0393,56.1526,341200.0
2013-11-04 09:30:00,69.52,69.69,69.16,69.21,45700.0,56.2497,56.3872,55.9584,55.9988,45700.0
2013-11-04 09:40:00,69.23,69.28,69.2,69.23,31600.0,56.015,56.0555,55.9907,56.015,31600.0
2013-11-04 09:50:00,69.23,69.38,69.22,69.36,31100.0,56.015,56.1364,56.0069,56.1202,31100.0
2013-11-04 10:00:00,69.36,69.41,69.27,69.3,39600.0,56.1202,56.1606,56.0474,56.0716,39600.0
2013-11-04 10:10:00,69.3,69.4,69.25,69.4,30300.0,56.0716,56.1526,56.0312,56.1526,30300.0
2013-11-04 10:20:00,69.41,69.46,69.38,69.43,31100.0,56.1606,56.2011,56.1364,56.1768,31100.0
2013-11-04 10:30:00,69.42,69.66,69.4,69.57,50100.0,56.1687,56.3629,56.1526,56.2901,50100.0
2013-11-04 10:40:00,69.58,69.67,69.56,69.64,32300.0,56.2982,56.371,56.282,56.3467,32300.0
2013-11-04 10:50:00,69.64,69.65,69.41,69.41,35800.0,56.3467,56.3548,56.1606,56.1606,35800.0
2013-11-04 11:00:00,69.4,69.42,69.36,69.37,29700.0,56.1526,56.1687,56.1202,56.1283,29700.0
2013-11-04 11:10:00,69.38,69.44,69.36,69.36,30100.0,56.1364,56.1849,56.1202,56.1202,30100.0
2013-11-04 11:20:00,69.36,69.38,69.31,69.31,33400.0,56.1202,56.1364,56.0797,56.0797,33400.0
2013-11-04 11:30:00,69.31,69.32,69.25,69.27,39100.0,56.0797,56.0878,56.0312,56.0474,39100.0
2013-11-04 11:40:00,69.28,69.32,69.24,69.28,54600.0,56.0555,56.0878,56.0231,56.0555,54600.0
2013-11-04 11:50:00,69.29,69.34,69.29,69.29,36700.0,56.0636,56.104,56.0636,56.0636,36700.0
2013-11-04 12:00:00,69.28,69.28,69.21,69.22,18400.0,56.0555,56.0555,55.9988,56.0069,18400.0
2013-11-04 12:10:00,69.23,69.27,69.19,69.27,19000.0,56.015,56.0474,55.9826,56.0474,19000.0
2013-11-04 12:20:00,69.27,69.31,69.23,69.28,34600.0,56.0474,56.0797,56.015,56.0555,34600.0
2013-11-04 12:30:00,69.3,69.3,69.25,69.27,24400.0,56.0716,56.0716,56.0312,56.0474,24400.0
2013-11-04 12:40:00,69.27,69.28,69.23,69.27,20600.0,56.0474,56.0555,56.015,56.0474,20600.0
2013-11-04 12:50:00,69.27,69.32,69.25,69.29,21600.0,56.0474,56.0878,56.0312,56.0636,21600.0
2013-11-04 13:00:00,69.28,69.36,69.28,69.35,23400.0,56.0555,56.1202,56.0555,56.1121,23400.0
2013-11-04 13:10:00,69.34,69.34,69.29,69.32,19000.0,56.104,56.104,56.0636,56.0878,19000.0
2013-11-04 13:20:00,69.32,69.41,69.32,69.4,28600.0,56.0878,56.1606,56.0878,56.1526,28600.0
2013-11-04 13:30:00,69.4,69.5,69.4,69.46,38800.0,56.1526,56.2335,56.1526,56.2011,38800.0
2013-11-04 13:40:00,69.47,69.5,69.45,69.5,76000.0,56.2092,56.2335,56.193,56.2335,76000.0
2013-11-04 13:50:00,69.5,69.58,69.49,69.57,71500.0,56.2335,56.2982,56.2254,56.2901,71500.0
2013-11-04 14:00:00,69.57,69.66,69.57,69.62,66900.0,56.2901,56.3629,56.2901,56.3306,66900.0
2013-11-04 14:10:00,69.62,69.62,69.49,69.49,34900.0,56.3306,56.3306,56.2254,56.2254,34900.0
2013-11-04 14:20:00,69.49,69.53,69.48,69.51,65400.0,56.2254,56.2577,56.2173,56.2416,65400.0
2013-11-04 14:30:00,69.51,69.56,69.5,69.56,30900.0,56.2416,56.282,56.2335,56.282,30900.0
2013-11-04 14:40:00,69.56,69.58,69.55,69.56,28400.0,56.282,56.2982,56.2739,56.282,28400.0
2013-11-04 14:50:00,69.56,69.59,69.54,69.59,49500.0,56.282,56.3063,56.2658,56.3063,49500.0
2013-11-04 15:00:00,69.58,69.59,69.47,69.48,186500.0,56.2982,56.3063,56.2092,56.2173,186500.0
2013-11-04 15:10:00,69.48,69.57,69.47,69.5,121200.0,56.2173,56.2901,56.2092,56.2335,121200.0
2013-11-04 15:20:00,69.5,69.51,69.44,69.51,92600.0,56.2335,56.2416,56.1849,56.2416,92600.0
2013-11-04 15:30:00,69.51,69.53,69.39,69.45,95800.0,56.2416,56.2577,56.1445,56.193,95800.0
2013-11-04 15:40:00,69.45,69.5,69.43,69.47,145700.0,56.193,56.2335,56.1768,56.2092,145700.0
2013-11-04 15:50:00,69.47,69.62,69.47,69.62,322200.0,56.2092,56.3306,56.2092,56.3306,322200.0
2013-11-05 09:30:00,69.5,69.55,69.12,69.36,72600.0,56.2335,56.2739,55.926,56.1202,72600.0
2013-11-05 09:40:00,69.36,69.47,69.25,69.36,100000.0,56.1202,56.2092,56.0312,56.1202,100000.0
2013-11-05 09:50:00,69.36,69.41,69.25,69.29,73600.0,56.1202,56.1606,56.0312,56.0636,73600.0
2013-11-05 10:00:00,69.29,69.53,69.25,69.52,108600.0,56.0636,56.2577,56.0312,56.2497,108600.0
2013-11-05 10:10:00,69.53,69.62,69.44,69.58,133500.0,56.2577,56.3306,56.1849,56.2982,133500.0
2013-11-05 10:20:00,69.58,69.72,69.57,69.7,51700.0,56.2982,56.4115,56.2901,56.3953,51700.0
2013-11-05 10:30:00,69.69,69.76,69.58,69.62,110300.0,56.3872,56.4438,56.2982,56.3306,110300.0
2013-11-05 10:40:00,69.61,69.64,69.56,69.6,38000.0,56.3225,56.3467,56.282,56.3144,38000.0
2013-11-05 10:50:00,69.6,69.69,69.6,69.67,102700.0,56.3144,56.3872,56.3144,56.371,102700.0
2013-11-05 11:00:00,69.68,69.7,69.62,69.64,33800.0,56.3791,56.3953,56.3306,56.3467,33800.0
2013-11-05 11:10:00,69.64,69.65,69.59,69.65,38800.0,56.3467,56.3548,56.3063,56.3548,38800.0
2013-11-05 11:20:00,69.65,69.65,69.53,69.53,54700.0,56.3548,56.3548,56.2577,56.2577,54700.0
2013-11-05 11:30:00,69.54,69.6,69.51,69.57,33200.0,56.2658,56.3144,56.2416,56.2901,33200.0
2013-11-05 11:40:00,69.57,69.68,69.56,69.67,33500.0,56.2901,56.3791,56.282,56.371,33500.0
2013-11-05 11:50:00,69.67,69.71,69.63,69.66,40200.0,56.371,56.4034,56.3387,56.3629,40200.0
2013-11-05 12:00:00,69.67,69.75,69.65,69.74,37000.0,56.371,56.4357,56.3548,56.4277,37000.0
2013-11-05 12:10:00,69.75,69.82,69.75,69.77,24200.0,56.4357,56.4924,56.4357,56.4519,24200.0
2013-11-05 12:20:00,69.78,69.97,69.78,69.96,43200.0,56.46,56.6138,56.46,56.6057,43200.0
2013-11-05 12:30:00,69.96,69.97,69.91,69.95,24500.0,56.6057,56.6138,56.5652,56.5976,24500.0
2013-11-05 12:40:00,69.96,69.98,69.87,69.89,27900.0,56.6057,56.6218,56.5328,56.549,27900.0
2013-11-05 12:50:00,69.9,69.97,69.9,69.95,31600.0,56.5571,56.6138,56.5571,56.5976,31600.0
2013-11-05 13:00:00,69.95,70.0,69.94,69.95,42700.0,56.5976,56.638,56.5895,56.5976,42700.0
2013-11-05 13:10:00,69.95,70.02,69.95,70.02,43100.0,56.5976,56.6542,56.5976,56.6542,43100.0
2013-11-05 13:20:00,70.02,70.04,70.0,70.03,23700.0,56.6542,56.6704,56.638,56.6623,23700.0
2013-11-05 13:30:00,70.02,70.04,70.0,70.02,40500.0,56.6542,56.6704,56.638,56.6542,40500.0
2013-11-05 13:40:00,70.01,70.04,70.0,70.03,22200.0,56.6461,56.6704,56.638,56.6623,22200.0
2013-11-05 13:50:00,70.02,70.03,70.0,70.0,38800.0,56.6542,56.6623,56.638,56.638,38800.0
2013-11-05 14:00:00,70.0,70.05,70.0,70.02,45700.0,56.638,56.6785,56.638,56.6542,45700.0
2013-11-05 14:10:00,70.03,70.04,70.0,70.0,24500.0,56.6623,56.6704,56.638,56.638,24500.0
2013-11-05 14:20:00,70.0,70.06,70.0,70.02,40500.0,56.638,56.6866,56.638,56.6542,40500.0
2013-11-05 14:30:00,70.03,70.04,70.0,70.0,34600.0,56.6623,56.6704,56.638,56.638,34600.0
2013-11-05 14:40:00,70.0,70.06,69.99,70.04,74600.0,56.638,56.6866,56.6299,56.6704,74600.0
2013-11-05 14:50:00,70.04,70.12,70.03,70.12,58100.0,56.6704,56.7351,56.6623,56.7351,58100.0
2013-11-05 15:00:00,70.11,70.15,70.02,70.05,82900.0,56.727,56.7594,56.6542,56.6785,82900.0
2013-11-05 15:10:00,70.05,70.06,69.98,70.04,78100.0,56.6785,56.6866,56.6218,56.6704,78100.0
2013-11-05 15:20:00,70.03,70.05,69.96,70.0,119900.0,56.6623,56.6785,56.6057,56.638,119900.0
2013-11-05 15:30:00,69.99,70.07,69.99,70.02,102300.0,56.6299,56.6947,56.6299,56.6542,102300.0
2013-11-05 15:40:00,70.02,70.06,69.98,70.02,124000.0,56.6542,56.6866,56.6218,56.6542,124000.0
2013-11-05 15:50:00,70.01,70.06,69.95,69.95,260900.0,56.6461,56.6866,56.5976,56.5976,260900.0
2013-11-06 09:30:00,70.48,70.48,69.73,69.79,104100.0,57.2733,57.2733,56.6638,56.7126,104100.0
2013-11-06 09:40:00,69.78,69.87,69.61,69.86,127100.0,56.7045,56.7776,56.5663,56.7695,127100.0
2013-11-06 09:50:00,69.85,69.91,69.69,69.7,103800.0,56.7614,56.8101,56.6313,56.6395,103800.0
2013-11-06 10:00:00,69.7,69.84,69.67,69.76,61000.0,56.6395,56.7532,56.6151,56.6882,61000.0
2013-11-06 10:10:00,69.75,69.76,69.64,69.69,96600.0,56.6801,56.6882,56.5907,56.6313,96600.0
2013-11-06 10:20:00,69.69,69.71,69.52,69.54,87400.0,56.6313,56.6476,56.4932,56.5094,87400.0
2013-11-06 10:30:00,69.54,69.54,69.41,69.46,70700.0,56.5094,56.5094,56.4038,56.4444,70700.0
2013-11-06 10:40:00,69.46,69.57,69.4,69.53,55900.0,56.4444,56.5338,56.3957,56.5013,55900.0
2013-11-06 10:50:00,69.52,69.52,69.35,69.41,78400.0,56.4932,56.4932,56.355,56.4038,78400.0
2013-11-06 11:00:00,69.4,69.4,69.28,69.33,60200.0,56.3957,56.3957,56.2982,56.3388,60200.0
2013-11-06 11:10:00,69.33,69.37,69.21,69.23,125600.0,56.3388,56.3713,56.2413,56.2575,125600.0
2013-11-06 11:20:00,69.24,69.4,69.24,69.4,75700.0,56.2657,56.3957,56.2657,56.3957,75700.0
2013-11-06 11:30:00,69.38,69.39,69.2,69.2,62200.0,56.3794,56.3876,56.2332,56.2332,62200.0
2013-11-06 11:40:00,69.2,69.2,68.97,69.03,116200.0,56.2332,56.2332,56.0463,56.095,116200.0
2013-11-06 11:50:00,69.04,69.11,68.92,68.92,88000.0,56.1031,56.16,56.0056,56.0056,88000.0
2013-11-06 12:00:00,68.93,69.09,68.92,69.04,43300.0,56.0137,56.1438,56.0056,56.1031,43300.0
2013-11-06 12:10:00,69.03,69.1,69.02,69.06,36600.0,56.095,56.1519,56.0869,56.1194,36600.0
2013-11-06 12:20:00,69.05,69.12,69.04,69.06,92500.0,56.1113,56.1681,56.1031,56.1194,92500.0
2013-11-06 12:30:00,69.06,69.18,69.06,69.13,51900.0,56.1194,56.2169,56.1194,56.1763,51900.0
2013-11-06 12:40:00,69.13,69.14,69.04,69.04,18800.0,56.1763,56.1844,56.1031,56.1031,18800.0
2013-11-06 12:50:00,69.04,69.13,69.02,69.06,65000.0,56.1031,56.1763,56.0869,56.1194,65000.0
2013-11-06 13:00:00,69.05,69.05,69.0,69.04,74900.0,56.1113,56.1113,56.0706,56.1031,74900.0
2013-11-06 13:10:00,69.04,69.14,69.02,69.13,28800.0,56.1031,56.1844,56.0869,56.1763,28800.0
2013-11-06 13:20:00,69.13,69.15,69.06,69.14,24400.0,56.1763,56.1925,56.1194,56.1844,24400.0
2013-11-06 13:30:00,69.14,69.18,69.14,69.14,33900.0,56.1844,56.2169,56.1844,56.1844,33900.0
2013-11-06 13:40:00,69.15,69.15,69.07,69.1,58500.0,56.1925,56.1925,56.1275,56.1519,58500.0
2013-11-06 13:50:00,69.1,69.11,69.02,69.05,93200.0,56.1519,56.16,56.0869,56.1113,93200.0
2013-11-06 14:00:00,69.05,69.05,69.0,69.04,72700.0,56.1113,56.1113,56.0706,56.1031,72700.0
2013-11-06 14:10:00,69.03,69.03,68.98,68.99,55100.0,56.095,56.095,56.0544,56.0625,55100.0
2013-11-06 14:20:00,69.0,69.0,68.96,68.98,66300.0,56.0706,56.0706,56.0381,56.0544,66300.0
2013-11-06 14:30:00,68.99,69.08,68.98,69.08,48400.0,56.0625,56.1356,56.0544,56.1356,48400.0
2013-11-06 14:40:00,69.08,69.18,69.06,69.18,47500.0,56.1356,56.2169,56.1194,56.2169,47500.0
2013-11-06 14:50:00,69.18,69.18,69.11,69.13,42800.0,56.2169,56.2169,56.16,56.1763,42800.0
2013-11-06 15:00:00,69.12,69.14,69.09,69.1,55200.0,56.1681,56.1844,56.1438,56.1519,55200.0
2013-11-06 15:10:00,69.11,69.2,69.09,69.19,56200.0,56.16,56.2332,56.1438,56.225,56200.0
2013-11-06 15:20:00,69.2,69.25,69.16,69.17,55000.0,56.2332,56.2738,56.2006,56.2088,55000.0
2013-11-06 15:30:00,69.17,69.24,69.15,69.24,142000.0,56.2088,56.2657,56.1925,56.2657,142000.0
2013-11-06 15:40:00,69.24,69.3,69.22,69.23,199800.0,56.2657,56.3144,56.2494,56.2575,199800.0
2013-11-06 15:50:00,69.24,69.29,69.23,69.29,263500.0,56.2657,56.3063,56.2575,56.3063,263500.0
2013-11-07 09:30:00,69.59,69.67,69.44,69.64,78700.0,56.5501,56.6151,56.4282,56.5907,78700.0
2013-11-07 09:40:00,69.6,69.77,69.53,69.65,106100.0,56.5582,56.6963,56.5013,56.5988,106100.0
2013-11-07 09:50:00,69.64,69.67,69.5,69.53,57000.0,56.5907,56.6151,56.4769,56.5013,57000.0
2013-11-07 10:00:00,69.53,69.61,69.46,69.47,65600.0,56.5013,56.5663,56.4444,56.4526,65600.0
2013-11-07 10:10:00,69.47,69.53,69.4,69.44,33400.0,56.4526,56.5013,56.3957,56.4282,33400.0
2013-11-07 10:20:00,69.41,69.53,69.37,69.5,34700.0,56.4038,56.5013,56.3713,56.4769,34700.0
2013-11-07 10:30:00,69.5,69.54,69.34,69.46,40500.0,56.4769,56.5094,56.3469,56.4444,40500.0
2013-11-07 10:40:00,69.44,69.57,69.4,69.56,62400.0,56.4282,56.5338,56.3957,56.5257,62400.0
2013-11-07 10:50:00,69.56,69.77,69.55,69.75,141600.0,56.5257,56.6963,56.5176,56.6801,141600.0
2013-11-07 11:00:00,69.74,69.85,69.66,69.7,78700.0,56.672,56.7614,56.607,56.6395,78700.0
2013-11-07 11:10:00,69.71,69.79,69.61,69.61,40400.0,56.6476,56.7126,56.5663,56.5663,40400.0
2013-11-07 11:20:00,69.61,69.65,69.52,69.55,31000.0,56.5663,56.5988,56.4932,56.5176,31000.0
2013-11-07 11:30:00,69.56,69.63,69.5,69.6,37600.0,56.5257,56.5826,56.4769,56.5582,37600.0
2013-11-07 11:40:00,69.59,69.69,69.55,69.66,85100.0,56.5501,56.6313,56.5176,56.607,85100.0
2013-11-07 11:50:00,69.68,69.7,69.64,69.65,28200.0,56.6232,56.6395,56.5907,56.5988,28200.0
2013-11-07 12:00:00,69.66,69.71,69.64,69.68,21200.0,56.607,56.6476,56.5907,56.6232,21200.0
2013-11-07 12:10:00,69.68,69.84,69.66,69.83,51900.0,56.6232,56.7532,56.607,56.7451,51900.0
2013-11-07 12:20:00,69.82,69.88,69.8,69.88,38200.0,56.737,56.7857,56.7207,56.7857,38200.0
2013-11-07 12:30:00,69.88,69.9,69.8,69.82,39100.0,56.7857,56.802,56.7207,56.737,39100.0
2013-11-07 12:40:00,69.82,69.88,69.81,69.85,21000.0,56.737,56.7857,56.7289,56.7614,21000.0
2013-11-07 12:50:00,69.84,69.85,69.79,69.82,43000.0,56.7532,56.7614,56.7126,56.737,43000.0
2013-11-07 13:00:00,69.83,69.84,69.73,69.73,99100.0,56.7451,56.7532,56.6638,56.6638,99100.0
2013-11-07 13:10:00,69.74,69.74,69.66,69.69,23900.0,56.672,56.672,56.607,56.6313,23900.0
2013-11-07 13:20:00,69.69,69.73,69.57,69.59,54300.0,56.6313,56.6638,56.5338,56.5501,54300.0
2013-11-07 13:30:00,69.58,69.61,69.52,69.57,42600.0,56.5419,56.5663,56.4932,56.5338,42600.0
2013-11-07 13:40:00,69.58,69.63,69.51,69.51,30600.0,56.5419,56.5826,56.4851,56.4851,30600.0
2013-11-07 13:50:00,69.51,69.54,69.45,69.45,35900.0,56.4851,56.5094,56.4363,56.4363,35900.0
2013-11-07 14:00:00,69.45,69.46,69.29,69.29,46100.0,56.4363,56.4444,56.3063,56.3063,46100.0
2013-11-07 14:10:00,69.28,69.36,69.21,69.28,33900.0,56.2982,56.3632,56.2413,56.2982,33900.0
2013-11-07 14:20:00,69.28,69.31,69.23,69.28,37700.0,56.2982,56.3225,56.2575,56.2982,37700.0
2013-11-07 14:30:00,69.27,69.27,69.18,69.24,56900.0,56.29,56.29,56.2169,56.2657,56900.0
2013-11-07 14:40:00,69.24,69.35,69.23,69.35,39700.0,56.2657,56.355,56.2575,56.355,39700.0
2013-11-07 14:50:00,69.35,69.38,69.32,69.37,33400.0,56.355,56.3794,56.3307,56.3713,33400.0
2013-11-07 15:00:00,69.37,69.4,69.3,69.3,64500.0,56.3713,56.3957,56.3144,56.3144,64500.0
2013-11-07 15:10:00,69.3,69.32,69.17,69.19,74100.0,56.3144,56.3307,56.2088,56.225,74100.0
2013-11-07 15:20:00,69.19,69.25,69.08,69.09,65100.0,56.225,56.2738,56.1356,56.1438,65100.0
2013-11-07 15:30:00,69.1,69.14,69.05,69.13,110700.0,56.1519,56.1844,56.1113,56.1763,110700.0
2013-11-07 15:40:00,69.12,69.12,68.97,68.97,156500.0,56.1681,56.1681,56.0463,56.0463,156500.0
2013-11-07 15:50:00,68.97,69.01,68.81,68.85,359100.0,56.0463,56.0788,55.9162,55.9487,359100.0
2013-11-08 09:30:00,68.9,69.49,68.85,69.4,62400.0,55.9894,56.4688,55.9487,56.3957,62400.0
2013-11-08 09:40:00,69.39,69.58,69.28,69.51,63700.0,56.3876,56.5419,56.2982,56.4851,63700.0
2013-11-08 09:50:00,69.51,69.56,69.22,69.22,138200.0,56.4851,56.5257,56.2494,56.2494,138200.0
2013-11-08 10:00:00,69.24,69.48,69.2,69.47,78700.0,56.2657,56.4607,56.2332,56.4526,78700.0
2013-11-08 10:10:00,69.48,69.75,69.45,69.74,87000.0,56.4607,56.6801,56.4363,56.672,87000.0
2013-11-08 10:20:00,69.72,69.89,69.63,69.84,99700.0,56.6557,56.7939,56.5826,56.7532,99700.0
2013-11-08 10:30:00,69.83,70.0,69.82,69.9,118000.0,56.7451,56.8832,56.737,56.802,118000.0
2013-11-08 10:40:00,69.92,69.95,69.75,69.79,206200.0,56.8182,56.8426,56.6801,56.7126,206200.0
2013-11-08 10:50:00,69.78,69.81,69.67,69.81,51000.0,56.7045,56.7289,56.6151,56.7289,51000.0
2013-11-08 11:00:00,69.82,69.85,69.69,69.72,68800.0,56.737,56.7614,56.6313,56.6557,68800.0
2013-11-08 11:10:00,69.72,69.83,69.72,69.74,138900.0,56.6557,56.7451,56.6557,56.672,138900.0
2013-11-08 11:20:00,69.74,69.77,69.69,69.72,53000.0,56.672,56.6963,56.6313,56.6557,53000.0
2013-11-08 11:30:00,69.72,69.79,69.7,69.79,68600.0,56.6557,56.7126,56.6395,56.7126,68600.0
2013-11-08 11:40:00,69.79,69.8,69.71,69.74,52300.0,56.7126,56.7207,56.6476,56.672,52300.0
2013-11-08 11:50:00,69.74,69.77,69.64,69.64,57500.0,56.672,56.6963,56.5907,56.5907,57500.0
2013-11-08 12:00:00,69.64,69.7,69.64,69.65,79800.0,56.5907,56.6395,56.5907,56.5988,79800.0
2013-11-08 12:10:00,69.66,69.7,69.63,69.64,46700.0,56.607,56.6395,56.5826,56.5907,46700.0
2013-11-08 12:20:00,69.65,69.71,69.65,69.68,139500.0,56.5988,56.6476,56.5988,56.6232,139500.0
2013-11-08 12:30:00,69.68,69.69,69.64,69.68,32100.0,56.6232,56.6313,56.5907,56.6232,32100.0
2013-11-08 12:40:00,69.68,69.69,69.64,69.65,63200.0,56.6232,56.6313,56.5907,56.5988,63200.0
2013-11-08 12:50:00,69.65,69.67,69.64,69.67,48600.0,56.5988,56.6151,56.5907,56.6151,48600.0
2013-11-08 13:00:00,69.67,69.67,69.62,69.63,71400.0,56.6151,56.6151,56.5745,56.5826,71400.0
2013-11-08 13:10:00,69.63,69.64,69.57,69.61,56700.0,56.5826,56.5907,56.5338,56.5663,56700.0
2013-11-08 13:20:00,69.61,69.71,69.59,69.7,47000.0,56.5663,56.6476,56.5501,56.6395,47000.0
2013-11-08 13:30:00,69.69,69.69,69.61,69.64,39800.0,56.6313,56.6313,56.5663,56.5907,39800.0
2013-11-08 13:40:00,69.64,69.65,69.57,69.57,89700.0,56.5907,56.5988,56.5338,56.5338,89700.0
2013-11-08 13:50:00,69.57,69.58,69.53,69.53,64100.0,56.5338,56.5419,56.5013,56.5013,64100.0
2013-11-08 14:00:00,69.52,69.53,69.47,69.53,65700.0,56.4932,56.5013,56.4526,56.5013,65700.0
2013-11-08 14:10:00,69.53,69.55,69.38,69.38,101600.0,56.5013,56.5176,56.3794,56.3794,101600.0
2013-11-08 14:20:00,69.39,69.57,69.39,69.53,52200.0,56.3876,56.5338,56.3876,56.5013,52200.0
2013-11-08 14:30:00,69.54,69.55,69.43,69.43,122900.0,56.5094,56.5176,56.4201,56.4201,122900.0
2013-11-08 14:40:00,69.42,69.45,69.41,69.41,67200.0,56.4119,56.4363,56.4038,56.4038,67200.0
2013-11-08 14:50:00,69.4,69.43,69.39,69.41,58500.0,56.3957,56.4201,56.3876,56.4038,58500.0
2013-11-08 15:00:00,69.41,69.43,69.33,69.41,116600.0,56.4038,56.4201,56.3388,56.4038,116600.0
2013-11-08 15:10:00,69.41,69.48,69.41,69.43,49600.0,56.4038,56.4607,56.4038,56.4201,49600.0
2013-11-08 15:20:00,69.42,69.56,69.4,69.52,76000.0,56.4119,56.5257,56.3957,56.4932,76000.0
2013-11-08 15:30:00,69.52,69.58,69.45,69.55,127700.0,56.4932,56.5419,56.4363,56.5176,127700.0
2013-11-08 15:40:00,69.55,69.59,69.51,69.52,209000.0,56.5176,56.5501,56.4851,56.4932,209000.0
2013-11-08 15:50:00,69.52,69.57,69.49,69.57,446500.0,56.4932,56.5338,56.4688,56.5338,446500.0
2013-11-11 09:30:00,69.63,69.81,69.51,69.73,88000.0,56.5826,56.7289,56.4851,56.6638,88000.0
2013-11-11 09:40:00,69.71,69.71,69.53,69.66,69700.0,56.6476,56.6476,56.5013,56.607,69700.0
2013-11-11 09:50:00,69.67,69.74,69.65,69.66,30400.0,56.6151,56.672,56.5988,56.607,30400.0
2013-11-11 10:00:00,69.67,69.67,69.6,69.64,53600.0,56.6151,56.6151,56.5582,56.5907,53600.0
2013-11-11 10:10:00,69.64,69.67,69.5,69.53,101500.0,56.5907,56.6151,56.4769,56.5013,101500.0
2013-11-11 10:20:00,69.53,69.6,69.52,69.54,38900.0,56.5013,56.5582,56.4932,56.5094,38900.0
2013-11-11 10:30:00,69.55,69.57,69.46,69.52,92900.0,56.5176,56.5338,56.4444,56.4932,92900.0
2013-11-11 10:40:00,69.52,69.52,69.46,69.51,40900.0,56.4932,56.4932,56.4444,56.4851,40900.0
2013-11-11 10:50:00,69.51,69.56,69.46,69.56,41400.0,56.4851,56.5257,56.4444,56.5257,41400.0
2013-11-11 11:00:00,69.56,69.64,69.55,69.57,59300.0,56.5257,56.5907,56.5176,56.5338,59300.0
2013-11-11 11:10:00,69.57,69.7,69.56,69.69,53400.0,56.5338,56.6395,56.5257,56.6313,53400.0
2013-11-11 11:20:00,69.7,69.71,69.57,69.63,79200.0,56.6395,56.6476,56.5338,56.5826,79200.0
2013-11-11 11:30:00,69.65,69.75,69.64,69.74,28100.0,56.5988,56.6801,56.5907,56.672,28100.0
2013-11-11 11:40:00,69.74,69.8,69.7,69.8,31400.0,56.672,56.7207,56.6395,56.7207,31400.0
2013-11-11 11:50:00,69.81,69.85,69.74,69.84,39200.0,56.7289,56.7614,56.672,56.7532,39200.0
2013-11-11 12:00:00,69.84,69.85,69.78,69.83,46900.0,56.7532,56.7614,56.7045,56.7451,46900.0
2013-11-11 12:10:00,69.82,69.89,69.82,69.89,31200.0,56.737,56.7939,56.737,56.7939,31200.0
2013-11-11 12:20:00,69.89,69.9,69.83,69.84,21100.0,56.7939,56.802,56.7451,56.7532,21100.0
2013-11-11 12:30:00,69.84,69.86,69.81,69.82,40600.0,56.7532,56.7695,56.7289,56.737,40600.0
2013-11-11 12:40:00,69.81,69.84,69.75,69.84,34700.0,56.7289,56.7532,56.6801,56.7532,34700.0
2013-11-11 12:50:00,69.83,69.9,69.82,69.87,54200.0,56.7451,56.802,56.737,56.7776,54200.0
2013-11-11 13:00:00,69.87,69.95,69.87,69.95,38300.0,56.7776,56.8426,56.7776,56.8426,38300.0
2013-11-11 13:10:00,69.95,69.95,69.84,69.85,22300.0,56.8426,56.8426,56.7532,56.7614,22300.0
2013-11-11 13:20:00,69.84,69.84,69.79,69.81,29500.0,56.7532,56.7532,56.7126,56.7289,29500.0
2013-11-11 13:30:00,69.83,69.83,69.79,69.8,19400.0,56.7451,56.7451,56.7126,56.7207,19400.0
2013-11-11 13:40:00,69.8,69.84,69.78,69.84,23900.0,56.7207,56.7532,56.7045,56.7532,23900.0
2013-11-11 13:50:00,69.84,69.85,69.81,69.81,24200.0,56.7532,56.7614,56.7289,56.7289,24200.0
2013-11-11 14:00:00,69.8,69.84,69.76,69.82,43700.0,56.7207,56.7532,56.6882,56.737,43700.0
2013-11-11 14:10:00,69.81,69.86,69.81,69.85,30600.0,56.7289,56.7695,56.7289,56.7614,30600.0
2013-11-11 14:20:00,69.86,69.86,69.74,69.74,25300.0,56.7695,56.7695,56.672,56.672,25300.0
2013-11-11 14:30:00,69.74,69.76,69.71,69.75,38000.0,56.672,56.6882,56.6476,56.6801,38000.0
2013-11-11 14:40:00,69.75,69.77,69.71,69.71,30200.0,56.6801,56.6963,56.6476,56.6476,30200.0
2013-11-11 14:50:00,69.71,69.71,69.68,69.7,34200.0,56.6476,56.6476,56.6232,56.6395,34200.0
2013-11-11 15:00:00,69.7,69.76,69.7,69.72,44100.0,56.6395,56.6882,56.6395,56.6557,44100.0
2013-11-11 15:10:00,69.72,69.73,69.66,69.67,37600.0,56.6557,56.6638,56.607,56.6151,37600.0
2013-11-11 15:20:00,69.67,69.67,69.66,69.66,38900.0,56.6151,56.6151,56.607,56.607,38900.0
2013-11-11 15:30:00,69.67,69.67,69.62,69.64,55500.0,56.6151,56.6151,56.5745,56.5907,55500.0
2013-11-11 15:40:00,69.64,69.65,69.61,69.64,118200.0,56.5907,56.5988,56.5663,56.5907,118200.0
2013-11-11 15:50:00,69.64,69.68,69.61,69.68,197600.0,56.5907,56.6232,56.5663,56.6232,197600.0
2013-11-12 09:30:00,69.66,69.74,69.35,69.56,73800.0,56.607,56.672,56.355,56.5257,73800.0
2013-11-12 09:40:00,69.56,69.7,69.44,69.69,66000.0,56.5257,56.6395,56.4282,56.6313,66000.0
2013-11-12 09:50:00,69.7,69.81,69.66,69.8,44800.0,56.6395,56.7289,56.607,56.7207,44800.0
2013-11-12 10:00:00,69.81,69.88,69.74,69.8,66200.0,56.7289,56.7857,56.672,56.7207,66200.0
2013-11-12 10:10:00,69.79,69.82,69.69,69.75,107100.0,56.7126,56.737,56.6313,56.6801,107100.0
2013-11-12 10:20:00,69.74,69.74,69.63,69.66,64300.0,56.672,56.672,56.5826,56.607,64300.0
2013-11-12 10:30:00,69.65,69.76,69.62,69.75,87700.0,56.5988,56.6882,56.5745,56.6801,87700.0
2013-11-12 10:40:00,69.75,69.84,69.73,69.73,66000.0,56.6801,56.7532,56.6638,56.6638,66000.0
2013-11-12 10:50:00,69.74,69.74,69.59,69.59,53300.0,56.672,56.672,56.5501,56.5501,53300.0
2013-11-12 11:00:00,69.59,69.76,69.57,69.75,55200.0,56.5501,56.6882,56.5338,56.6801,55200.0
2013-11-12 11:10:00,69.76,69.81,69.74,69.74,62900.0,56.6882,56.7289,56.672,56.672,62900.0
2013-11-12 11:20:00,69.74,69.76,69.66,69.72,56700.0,56.672,56.6882,56.607,56.6557,56700.0
2013-11-12 11:30:00,69.72,69.79,69.61,69.62,46900.0,56.6557,56.7126,56.5663,56.5745,46900.0
2013-11-12 11:40:00,69.62,69.67,69.51,69.51,48100.0,56.5745,56.6151,56.4851,56.4851,48100.0
2013-11-12 11:50:00,69.5,69.57,69.48,69.53,90400.0,56.4769,56.5338,56.4607,56.5013,90400.0
2013-11-12 12:00:00,69.53,69.56,69.43,69.44,52400.0,56.5013,56.5257,56.4201,56.4282,52400.0
2013-11-12 12:10:00,69.43,69.51,69.43,69.5,21400.0,56.4201,56.4851,56.4201,56.4769,21400.0
2013-11-12 12:20:00,69.5,69.5,69.44,69.48,26600.0,56.4769,56.4769,56.4282,56.4607,26600.0
2013-11-12 12:30:00,69.49,69.5,69.43,69.43,25200.0,56.4688,56.4769,56.4201,56.4201,25200.0
2013-11-12 12:40:00,69.41,69.52,69.41,69.52,24300.0,56.4038,56.4932,56.4038,56.4932,24300.0
2013-11-12 12:50:00,69.5,69.56,69.45,69.48,35100.0,56.4769,56.5257,56.4363,56.4607,35100.0
2013-11-12 13:00:00,69.49,69.52,69.48,69.5,34600.0,56.4688,56.4932,56.4607,56.4769,34600.0
2013-11-12 13:10:00,69.5,69.52,69.46,69.52,20800.0,56.4769,56.4932,56.4444,56.4932,20800.0
2013-11-12 13:20:00,69.51,69.58,69.49,69.52,38600.0,56.4851,56.5419,56.4688,56.4932,38600.0
2013-11-12 13:30:00,69.51,69.51,69.32,69.35,40400.0,56.4851,56.4851,56.3307,56.355,40400.0
2013-11-12 13:40:00,69.36,69.43,69.34,69.41,30000.0,56.3632,56.4201,56.3469,56.4038,30000.0
2013-11-12 13:50:00,69.41,69.45,69.37,69.39,42300.0,56.4038,56.4363,56.3713,56.3876,42300.0
2013-11-12 14:00:00,69.39,69.45,69.39,69.41,31300.0,56.3876,56.4363,56.3876,56.4038,31300.0
2013-11-12 14:10:00,69.41,69.47,69.39,69.47,30000.0,56.4038,56.4526,56.3876,56.4526,30000.0
2013-11-12 14:20:00,69.47,69.51,69.39,69.39,40200.0,56.4526,56.4851,56.3876,56.3876,40200.0
2013-11-12 14:30:00,69.39,69.53,69.36,69.5,45600.0,56.3876,56.5013,56.3632,56.4769,45600.0
2013-11-12 14:40:00,69.5,69.54,69.45,69.53,40600.0,56.4769,56.5094,56.4363,56.5013,40600.0
2013-11-12 14:50:00,69.53,69.61,69.52,69.59,47300.0,56.5013,56.5663,56.4932,56.5501,47300.0
2013-11-12 15:00:00,69.58,69.72,69.58,69.71,54100.0,56.5419,56.6557,56.5419,56.6476,54100.0
2013-11-12 15:10:00,69.71,69.71,69.6,69.64,87200.0,56.6476,56.6476,56.5582,56.5907,87200.0
2013-11-12 15:20:00,69.64,69.65,69.55,69.55,56600.0,56.5907,56.5988,56.5176,56.5176,56600.0
2013-11-12 15:30:00,69.55,69.65,69.54,69.63,72900.0,56.5176,56.5988,56.5094,56.5826,72900.0
2013-11-12 15:40:00,69.63,69.67,69.58,69.58,129100.0,56.5826,56.6151,56.5419,56.5419,129100.0
2013-11-12 15:50:00,69.58,69.58,69.49,69.52,296100.0,56.5419,56.5419,56.4688,56.4932,296100.0
2013-11-13 09:30:00,69.24,69.32,68.87,69.02,73900.0,56.2657,56.3307,55.965,56.0869,73900.0
2013-11-13 09:40:00,68.98,69.0,68.8,68.92,126100.0,56.0544,56.0706,55.9081,56.0056,126100.0
2013-11-13 09:50:00,68.92,69.09,68.9,69.08,77300.0,56.0056,56.1438,55.9894,56.1356,77300.0
2013-11-13 10:00:00,69.09,69.18,69.01,69.01,117000.0,56.1438,56.2169,56.0788,56.0788,117000.0
2013-11-13 10:10:00,69.0,69.14,68.93,69.1,99800.0,56.0706,56.1844,56.0137,56.1519,99800.0
2013-11-13 10:20:00,69.1,69.33,69.09,69.27,71400.0,56.1519,56.3388,56.1438,56.29,71400.0
2013-11-13 10:30:00,69.28,69.34,69.25,69.28,47300.0,56.2982,56.3469,56.2738,56.2982,47300.0
2013-11-13 10:40:00,69.28,69.35,69.23,69.27,24600.0,56.2982,56.355,56.2575,56.29,24600.0
2013-11-13 10:50:00,69.26,69.3,69.19,69.19,30300.0,56.2819,56.3144,56.225,56.225,30300.0
2013-11-13 11:00:00,69.2,69.21,69.1,69.1,55700.0,56.2332,56.2413,56.1519,56.1519,55700.0
2013-11-13 11:10:00,69.11,69.18,69.1,69.18,37300.0,56.16,56.2169,56.1519,56.2169,37300.0
2013-11-13 11:20:00,69.17,69.25,69.15,69.22,29000.0,56.2088,56.2738,56.1925,56.2494,29000.0
2013-11-13 11:30:00,69.23,69.3,69.22,69.27,36000.0,56.2575,56.3144,56.2494,56.29,36000.0
2013-11-13 11:40:00,69.27,69.49,69.26,69.48,36800.0,56.29,56.4688,56.2819,56.4607,36800.0
2013-11-13 11:50:00,69.48,69.7,69.48,69.69,44300.0,56.4607,56.6395,56.4607,56.6313,44300.0
2013-11-13 12:00:00,69.68,69.68,69.54,69.6,27700.0,56.6232,56.6232,56.5094,56.5582,27700.0
2013-11-13 12:10:00,69.59,69.75,69.58,69.75,62600.0,56.5501,56.6801,56.5419,56.6801,62600.0
2013-11-13 12:20:00,69.75,69.9,69.75,69.8,91700.0,56.6801,56.802,56.6801,56.7207,91700.0
2013-11-13 12:30:00,69.81,69.82,69.68,69.68,31500.0,56.7289,56.737,56.6232,56.6232,31500.0
2013-11-13 12:40:00,69.69,69.88,69.69,69.86,57300.0,56.6313,56.7857,56.6313,56.7695,57300.0
2013-11-13 12:50:00,69.87,69.9,69.83,69.89,35100.0,56.7776,56.802,56.7451,56.7939,35100.0
2013-11-13 13:00:00,69.88,69.89,69.84,69.84,48500.0,56.7857,56.7939,56.7532,56.7532,48500.0
2013-11-13 13:10:00,69.84,69.86,69.8,69.85,64300.0,56.7532,56.7695,56.7207,56.7614,64300.0
2013-11-13 13:20:00,69.86,69.87,69.79,69.82,93100.0,56.7695,56.7776,56.7126,56.737,93100.0
2013-11-13 13:30:00,69.82,69.84,69.78,69.79,159200.0,56.737,56.7532,56.7045,56.7126,159200.0
2013-11-13 13:40:00,69.79,69.81,69.78,69.79,95000.0,56.7126,56.7289,56.7045,56.7126,95000.0
2013-11-13 13:50:00,69.79,69.84,69.78,69.8,125600.0,56.7126,56.7532,56.7045,56.7207,125600.0
2013-11-13 14:00:00,69.79,69.79,69.7,69.75,50900.0,56.7126,56.7126,56.6395,56.6801,50900.0
2013-11-13 14:10:00,69.76,69.79,69.66,69.71,43700.0,56.6882,56.7126,56.607,56.6476,43700.0
2013-11-13 14:20:00,69.7,69.81,69.7,69.81,35400.0,56.6395,56.7289,56.6395,56.7289,35400.0
2013-11-13 14:30:00,69.81,69.82,69.71,69.71,70800.0,56.7289,56.737,56.6476,56.6476,70800.0
2013-11-13 14:40:00,69.71,69.77,69.71,69.77,39400.0,56.6476,56.6963,56.6476,56.6963,39400.0
2013-11-13 14:50:00,69.77,69.78,69.69,69.7,79900.0,56.6963,56.7045,56.6313,56.6395,79900.0
2013-11-13 15:00:00,69.7,69.72,69.69,69.7,86300.0,56.6395,56.6557,56.6313,56.6395,86300.0
2013-11-13 15:10:00,69.7,69.75,69.67,69.71,136100.0,56.6395,56.6801,56.6151,56.6476,136100.0
2013-11-13 15:20:00,69.71,69.73,69.69,69.72,175300.0,56.6476,56.6638,56.6313,56.6557,175300.0
2013-11-13 15:30:00,69.72,69.81,69.7,69.78,158900.0,56.6557,56.7289,56.6395,56.7045,158900.0
2013-11-13 15:40:00,69.79,70.0,69.78,70.0,142400.0,56.7126,56.8832,56.7045,56.8832,142400.0
2013-11-13 15:50:00,70.0,70.07,69.96,70.05,252500.0,56.8832,56.9401,56.8507,56.9239,252500.0
2013-11-14 09:30:00,70.13,70.45,70.11,70.37,88900.0,56.9889,57.2489,56.9726,57.1839,88900.0
2013-11-14 09:40:00,70.37,70.46,70.11,70.2,67800.0,57.1839,57.2571,56.9726,57.0458,67800.0
2013-11-14 09:50:00,70.21,70.34,70.19,70.32,59200.0,57.0539,57.1595,57.0376,57.1433,59200.0
2013-11-14 10:00:00,70.3,70.33,70.2,70.26,109000.0,57.127,57.1514,57.0458,57.0945,109000.0
2013-11-14 10:10:00,70.26,70.41,70.24,70.33,44700.0,57.0945,57.2164,57.0783,57.1514,44700.0
2013-11-14 10:20:00,70.32,70.35,70.2,70.28,89900.0,57.1433,57.1677,57.0458,57.1108,89900.0
2013-11-14 10:30:00,70.27,70.42,70.24,70.37,81200.0,57.1027,57.2245,57.0783,57.1839,81200.0
2013-11-14 10:40:00,70.37,70.45,70.3,70.39,42700.0,57.1839,57.2489,57.127,57.2002,42700.0
2013-11-14 10:50:00,70.41,70.41,70.25,70.31,49700.0,57.2164,57.2164,57.0864,57.1352,49700.0
2013-11-14 11:00:00,70.31,70.46,70.3,70.43,50600.0,57.1352,57.2571,57.127,57.2327,50600.0
2013-11-14 11:10:00,70.45,70.56,70.42,70.52,60700.0,57.2489,57.3383,57.2245,57.3058,60700.0
2013-11-14 11:20:00,70.54,70.67,70.51,70.54,71300.0,57.3221,57.4277,57.2977,57.3221,71300.0
2013-11-14 11:30:00,70.55,70.56,70.4,70.42,36500.0,57.3302,57.3383,57.2083,57.2245,36500.0
2013-11-14 11:40:00,70.42,70.59,70.38,70.57,37600.0,57.2245,57.3627,57.192,57.3464,37600.0
2013-11-14 11:50:00,70.58,70.63,70.51,70.51,33600.0,57.3546,57.3952,57.2977,57.2977,33600.0
2013-11-14 12:00:00,70.51,70.61,70.44,70.56,30200.0,57.2977,57.3789,57.2408,57.3383,30200.0
2013-11-14 12:10:00,70.57,70.67,70.57,70.63,103600.0,57.3464,57.4277,57.3464,57.3952,103600.0
2013-11-14 12:20:00,70.64,70.65,70.59,70.63,35400.0,57.4033,57.4115,57.3627,57.3952,35400.0
2013-11-14 12:30:00,70.63,70.64,70.55,70.57,53700.0,57.3952,57.4033,57.3302,57.3464,53700.0
2013-11-14 12:40:00,70.58,70.62,70.48,70.49,39600.0,57.3546,57.3871,57.2733,57.2814,39600.0
2013-11-14 12:50:00,70.49,70.52,70.47,70.48,27500.0,57.2814,57.3058,57.2652,57.2733,27500.0
2013-11-14 13:00:00,70.48,70.59,70.47,70.51,45800.0,57.2733,57.3627,57.2652,57.2977,45800.0
2013-11-14 13:10:00,70.53,70.56,70.51,70.55,44500.0,57.3139,57.3383,57.2977,57.3302,44500.0
2013-11-14 13:20:00,70.56,70.56,70.49,70.51,42900.0,57.3383,57.3383,57.2814,57.2977,42900.0
2013-11-14 13:30:00,70.5,70.56,70.41,70.56,102400.0,57.2896,57.3383,57.2164,57.3383,102400.0
2013-11-14 13:40:00,70.56,70.65,70.54,70.63,94300.0,57.3383,57.4115,57.3221,57.3952,94300.0
2013-11-14 13:50:00,70.63,70.64,70.56,70.57,107500.0,57.3952,57.4033,57.3383,57.3464,107500.0
2013-11-14 14:00:00,70.58,70.63,70.56,70.56,79900.0,57.3546,57.3952,57.3383,57.3383,79900.0
2013-11-14 14:10:00,70.56,70.61,70.55,70.58,35000.0,57.3383,57.3789,57.3302,57.3546,35000.0
2013-11-14 14:20:00,70.57,70.6,70.52,70.56,42000.0,57.3464,57.3708,57.3058,57.3383,42000.0
2013-11-14 14:30:00,70.57,70.62,70.53,70.62,55900.0,57.3464,57.3871,57.3139,57.3871,55900.0
2013-11-14 14:40:00,70.61,70.62,70.58,70.59,42100.0,57.3789,57.3871,57.3546,57.3627,42100.0
2013-11-14 14:50:00,70.58,70.59,70.52,70.57,33600.0,57.3546,57.3627,57.3058,57.3464,33600.0
2013-11-14 15:00:00,70.57,70.67,70.54,70.67,47200.0,57.3464,57.4277,57.3221,57.4277,47200.0
2013-11-14 15:10:00,70.67,70.77,70.67,70.73,45900.0,57.4277,57.509,57.4277,57.4765,45900.0
2013-11-14 15:20:00,70.72,70.79,70.68,70.79,50200.0,57.4683,57.5252,57.4358,57.5252,50200.0
2013-11-14 15:30:00,70.78,70.82,70.76,70.78,81600.0,57.5171,57.5496,57.5008,57.5171,81600.0
2013-11-14 15:40:00,70.77,70.88,70.69,70.71,116700.0,57.509,57.5984,57.444,57.4602,116700.0
2013-11-14 15:50:00,70.71,70.73,70.65,70.69,191400.0,57.4602,57.4765,57.4115,57.444,191400.0
2013-11-15 09:30:00,70.4,70.93,70.34,70.86,323800.0,57.2083,57.639,57.1595,57.5821,323800.0
2013-11-15 09:40:00,70.89,70.89,70.65,70.76,87500.0,57.6065,57.6065,57.4115,57.5008,87500.0
2013-11-15 09:50:00,70.74,70.81,70.69,70.7,118300.0,57.4846,57.5415,57.444,57.4521,118300.0
2013-11-15 10:00:00,70.7,70.72,70.39,70.53,99100.0,57.4521,57.4683,57.2002,57.3139,99100.0
2013-11-15 10:10:00,70.52,70.54,70.28,70.36,76000.0,57.3058,57.3221,57.1108,57.1758,76000.0
2013-11-15 10:20:00,70.37,70.45,70.27,70.43,52000.0,57.1839,57.2489,57.1027,57.2327,52000.0
2013-11-15 10:30:00,70.43,70.48,70.34,70.35,31700.0,57.2327,57.2733,57.1595,57.1677,31700.0
2013-11-15 10:40:00,70.35,70.35,70.24,70.28,55600.0,57.1677,57.1677,57.0783,57.1108,55600.0
2013-11-15 10:50:00,70.3,70.33,70.24,70.32,40500.0,57.127,57.1514,57.0783,57.1433,40500.0
2013-11-15 11:00:00,70.33,70.51,70.33,70.44,36500.0,57.1514,57.2977,57.1514,57.2408,36500.0
2013-11-15 11:10:00,70.44,70.45,70.36,70.42,28600.0,57.2408,57.2489,57.1758,57.2245,28600.0
2013-11-15 11:20:00,70.41,70.42,70.36,70.4,22700.0,57.2164,57.2245,57.1758,57.2083,22700.0
2013-11-15 11:30:00,70.4,70.48,70.39,70.46,32300.0,57.2083,57.2733,57.2002,57.2571,32300.0
2013-11-15 11:40:00,70.46,70.54,70.42,70.52,34500.0,57.2571,57.3221,57.2245,57.3058,34500.0
2013-11-15 11:50:00,70.52,70.53,70.41,70.42,39000.0,57.3058,57.3139,57.2164,57.2245,39000.0
2013-11-15 12:00:00,70.42,70.58,70.41,70.56,29000.0,57.2245,57.3546,57.2164,57.3383,29000.0
2013-11-15 12:10:00,70.56,70.6,70.56,70.57,22100.0,57.3383,57.3708,57.3383,57.3464,22100.0
2013-11-15 12:20:00,70.57,70.58,70.5,70.5,19400.0,57.3464,57.3546,57.2896,57.2896,19400.0
2013-11-15 12:30:00,70.5,70.58,70.49,70.53,26300.0,57.2896,57.3546,57.2814,57.3139,26300.0
2013-11-15 12:40:00,70.53,70.53,70.49,70.5,33600.0,57.3139,57.3139,57.2814,57.2896,33600.0
2013-11-15 12:50:00,70.49,70.5,70.42,70.43,66300.0,57.2814,57.2896,57.2245,57.2327,66300.0
2013-11-15 13:00:00,70.43,70.43,70.35,70.35,30800.0,57.2327,57.2327,57.1677,57.1677,30800.0
2013-11-15 13:10:00,70.35,70.46,70.32,70.45,81100.0,57.1677,57.2571,57.1433,57.2489,81100.0
2013-11-15 13:20:00,70.45,70.46,70.4,70.4,21600.0,57.2489,57.2571,57.2083,57.2083,21600.0
2013-11-15 13:30:00,70.4,70.42,70.38,70.38,32400.0,57.2083,57.2245,57.192,57.192,32400.0
2013-11-15 13:40:00,70.39,70.41,70.35,70.36,31600.0,57.2002,57.2164,57.1677,57.1758,31600.0
2013-11-15 13:50:00,70.37,70.44,70.36,70.42,35100.0,57.1839,57.2408,57.1758,57.2245,35100.0
2013-11-15 14:00:00,70.43,70.51,70.42,70.47,22500.0,57.2327,57.2977,57.2245,57.2652,22500.0
2013-11-15 14:10:00,70.46,70.54,70.45,70.52,30100.0,57.2571,57.3221,57.2489,57.3058,30100.0
2013-11-15 14:20:00,70.51,70.59,70.5,70.55,49400.0,57.2977,57.3627,57.2896,57.3302,49400.0
2013-11-15 14:30:00,70.55,70.56,70.45,70.45,37700.0,57.3302,57.3383,57.2489,57.2489,37700.0
2013-11-15 14:40:00,70.45,70.46,70.34,70.36,32900.0,57.2489,57.2571,57.1595,57.1758,32900.0
2013-11-15 14:50:00,70.36,70.39,70.34,70.35,39800.0,57.1758,57.2002,57.1595,57.1677,39800.0
2013-11-15 15:00:00,70.35,70.44,70.35,70.44,33000.0,57.1677,57.2408,57.1677,57.2408,33000.0
2013-11-15 15:10:00,70.43,70.45,70.39,70.44,60200.0,57.2327,57.2489,57.2002,57.2408,60200.0
2013-11-15 15:20:00,70.43,70.51,70.42,70.49,45500.0,57.2327,57.2977,57.2245,57.2814,45500.0
2013-11-15 15:30:00,70.49,70.56,70.48,70.5,100300.0,57.2814,57.3383,57.2733,57.2896,100300.0
2013-11-15 15:40:00,70.51,70.52,70.37,70.38,152900.0,57.2977,57.3058,57.1839,57.192,152900.0
2013-11-15 15:50:00,70.39,70.43,70.34,70.38,237300.0,57.2002,57.2327,57.1595,57.192,237300.0
2013-11-18 09:30:00,70.44,70.58,70.2,70.34,77500.0,57.2408,57.3546,57.0458,57.1595,77500.0
2013-11-18 09:40:00,70.34,70.38,70.18,70.2,106200.0,57.1595,57.192,57.0295,57.0458,106200.0
2013-11-18 09:50:00,70.21,70.27,70.05,70.16,80200.0,57.0539,57.1027,56.9239,57.0133,80200.0
2013-11-18 10:00:00,70.16,70.2,70.07,70.15,58200.0,57.0133,57.0458,56.9401,57.0051,58200.0
2013-11-18 10:10:00,70.15,70.18,70.02,70.1,131400.0,57.0051,57.0295,56.8995,56.9645,131400.0
2013-11-18 10:20:00,70.11,70.16,70.07,70.13,47300.0,56.9726,57.0133,56.9401,56.9889,47300.0
2013-11-18 10:30:00,70.14,70.17,70.08,70.09,72400.0,56.997,57.0214,56.9483,56.9564,72400.0
2013-11-18 10:40:00,70.08,70.16,70.07,70.07,67500.0,56.9483,57.0133,56.9401,56.9401,67500.0
2013-11-18 10:50:00,70.08,70.11,70.0,70.09,73800.0,56.9483,56.9726,56.8832,56.9564,73800.0
2013-11-18 11:00:00,70.1,70.15,70.07,70.1,82000.0,56.9645,57.0051,56.9401,56.9645,82000.0
2013-11-18 11:10:00,70.09,70.15,70.08,70.13,89000.0,56.9564,57.0051,56.9483,56.9889,89000.0
2013-11-18 11:20:00,70.14,70.15,70.03,70.05,81700.0,56.997,57.0051,56.9076,56.9239,81700.0
2013-11-18 11:30:00,70.05,70.07,69.97,69.97,29400.0,56.9239,56.9401,56.8589,56.8589,29400.0
2013-11-18 11:40:00,69.97,70.03,69.96,69.97,36600.0,56.8589,56.9076,56.8507,56.8589,36600.0
2013-11-18 11:50:00,69.98,70.1,69.97,70.07,38900.0,56.867,56.9645,56.8589,56.9401,38900.0
2013-11-18 12:00:00,70.07,70.16,70.04,70.11,51800.0,56.9401,57.0133,56.9158,56.9726,51800.0
2013-11-18 12:10:00,70.12,70.18,70.11,70.13,53600.0,56.9808,57.0295,56.9726,56.9889,53600.0
2013-11-18 12:20:00,70.13,70.14,70.09,70.09,47400.0,56.9889,56.997,56.9564,56.9564,47400.0
2013-11-18 12:30:00,70.08,70.1,70.02,70.02,43100.0,56.9483,56.9645,56.8995,56.8995,43100.0
2013-11-18 12:40:00,70.02,70.1,70.02,70.09,26500.0,56.8995,56.9645,56.8995,56.9564,26500.0
2013-11-18 12:50:00,70.09,70.12,70.05,70.09,64000.0,56.9564,56.9808,56.9239,56.9564,64000.0
2013-11-18 13:00:00,70.09,70.11,70.01,70.01,79100.0,56.9564,56.9726,56.8914,56.8914,79100.0
2013-11-18 13:10:00,70.01,70.08,70.01,70.05,35800.0,56.8914,56.9483,56.8914,56.9239,35800.0
2013-11-18 13:20:00,70.06,70.09,70.06,70.08,30900.0,56.932,56.9564,56.932,56.9483,30900.0
2013-11-18 13:30:00,70.08,70.08,70.04,70.06,33700.0,56.9483,56.9483,56.9158,56.932,33700.0
2013-11-18 13:40:00,70.06,70.07,70.01,70.02,26000.0,56.932,56.9401,56.8914,56.8995,26000.0
2013-11-18 13:50:00,70.03,70.08,70.02,70.06,28400.0,56.9076,56.9483,56.8995,56.932,28400.0
2013-11-18 14:00:00,70.06,70.07,70.0,70.0,31900.0,56.932,56.9401,56.8832,56.8832,31900.0
2013-11-18 14:10:00,70.0,70.01,69.97,70.0,34600.0,56.8832,56.8914,56.8589,56.8832,34600.0
2013-11-18 14:20:00,70.0,70.02,69.98,70.0,43700.0,56.8832,56.8995,56.867,56.8832,43700.0
2013-11-18 14:30:00,70.0,70.01,69.92,69.93,48300.0,56.8832,56.8914,56.8182,56.8264,48300.0
2013-11-18 14:40:00,69.93,69.94,69.71,69.73,135700.0,56.8264,56.8345,56.6476,56.6638,135700.0
2013-11-18 14:50:00,69.73,69.82,69.71,69.72,58200.0,56.6638,56.737,56.6476,56.6557,58200.0
2013-11-18 15:00:00,69.72,69.74,69.57,69.57,122600.0,56.6557,56.672,56.5338,56.5338,122600.0
2013-11-18 15:10:00,69.56,69.59,69.46,69.52,99100.0,56.5257,56.5501,56.4444,56.4932,99100.0
2013-11-18 15:20:00,69.52,69.55,69.32,69.42,90700.0,56.4932,56.5176,56.3307,56.4119,90700.0
2013-11-18 15:30:00,69.42,69.5,69.34,69.48,96600.0,56.4119,56.4769,56.3469,56.4607,96600.0
2013-11-18 15:40:00,69.48,69.5,69.42,69.44,138100.0,56.4607,56.4769,56.4119,56.4282,138100.0
2013-11-18 15:50:00,69.45,69.48,69.39,69.43,297600.0,56.4363,56.4607,56.3876,56.4201,297600.0
2013-11-19 09:30:00,69.42,69.44,69.02,69.26,118200.0,56.4119,56.4282,56.0869,56.2819,118200.0
2013-11-19 09:40:00,69.27,69.32,69.17,69.22,127500.0,56.29,56.3307,56.2088,56.2494,127500.0
2013-11-19 09:50:00,69.25,69.5,69.23,69.45,152500.0,56.2738,56.4769,56.2575,56.4363,152500.0
2013-11-19 10:00:00,69.47,69.51,69.25,69.27,148600.0,56.4526,56.4851,56.2738,56.29,148600.0
2013-11-19 10:10:00,69.28,69.33,69.24,69.31,79900.0,56.2982,56.3388,56.2657,56.3225,79900.0
2013-11-19 10:20:00,69.31,69.33,69.26,69.32,42500.0,56.3225,56.3388,56.2819,56.3307,42500.0
2013-11-19 10:30:00,69.31,69.49,69.27,69.46,40800.0,56.3225,56.4688,56.29,56.4444,40800.0
2013-11-19 10:40:00,69.47,69.59,69.41,69.42,83500.0,56.4526,56.5501,56.4038,56.4119,83500.0
2013-11-19 10:50:00,69.43,69.45,69.34,69.45,49700.0,56.4201,56.4363,56.3469,56.4363,49700.0
2013-11-19 11:00:00,69.45,69.55,69.45,69.47,41400.0,56.4363,56.5176,56.4363,56.4526,41400.0
2013-11-19 11:10:00,69.45,69.45,69.36,69.45,26000.0,56.4363,56.4363,56.3632,56.4363,26000.0
2013-11-19 11:20:00,69.46,69.5,69.33,69.35,37000.0,56.4444,56.4769,56.3388,56.355,37000.0
2013-11-19 11:30:00,69.35,69.38,69.33,69.34,30900.0,56.355,56.3794,56.3388,56.3469,30900.0
2013-11-19 11:40:00,69.34,69.34,69.24,69.29,23400.0,56.3469,56.3469,56.2657,56.3063,23400.0
2013-11-19 11:50:00,69.3,69.46,69.3,69.39,29800.0,56.3144,56.4444,56.3144,56.3876,29800.0
2013-11-19 12:00:00,69.38,69.51,69.35,69.5,24900.0,56.3794,56.4851,56.355,56.4769,24900.0
2013-11-19 12:10:00,69.49,69.51,69.43,69.46,62400.0,56.4688,56.4851,56.4201,56.4444,62400.0
2013-11-19 12:20:00,69.47,69.55,69.46,69.51,34100.0,56.4526,56.5176,56.4444,56.4851,34100.0
2013-11-19 12:30:00,69.51,69.52,69.47,69.48,20000.0,56.4851,56.4932,56.4526,56.4607,20000.0
2013-11-19 12:40:00,69.47,69.48,69.38,69.4,26600.0,56.4526,56.4607,56.3794,56.3957,26600.0
2013-11-19 12:50:00,69.4,69.42,69.32,69.35,20100.0,56.3957,56.4119,56.3307,56.355,20100.0
2013-11-19 13:00:00,69.34,69.38,69.32,69.37,28900.0,56.3469,56.3794,56.3307,56.3713,28900.0
2013-11-19 13:10:00,69.38,69.38,69.28,69.36,38800.0,56.3794,56.3794,56.2982,56.3632,38800.0
2013-11-19 13:20:00,69.36,69.39,69.27,69.28,73200.0,56.3632,56.3876,56.29,56.2982,73200.0
2013-11-19 13:30:00,69.28,69.32,69.2,69.25,56300.0,56.2982,56.3307,56.2332,56.2738,56300.0
2013-11-19 13:40:00,69.24,69.32,69.21,69.21,15200.0,56.2657,56.3307,56.2413,56.2413,15200.0
2013-11-19 13:50:00,69.21,69.29,69.15,69.26,32800.0,56.2413,56.3063,56.1925,56.2819,32800.0
2013-11-19 14:00:00,69.26,69.36,69.21,69.22,49500.0,56.2819,56.3632,56.2413,56.2494,49500.0
2013-11-19 14:10:00,69.22,69.36,69.21,69.32,27100.0,56.2494,56.3632,56.2413,56.3307,27100.0
2013-11-19 14:20:00,69.34,69.35,69.25,69.26,21000.0,56.3469,56.355,56.2738,56.2819,21000.0
2013-11-19 14:30:00,69.27,69.43,69.27,69.4,32900.0,56.29,56.4201,56.29,56.3957,32900.0
2013-11-19 14:40:00,69.4,69.41,69.29,69.34,46200.0,56.3957,56.4038,56.3063,56.3469,46200.0
2013-11-19 14:50:00,69.33,69.37,69.29,69.32,27700.0,56.3388,56.3713,56.3063,56.3307,27700.0
2013-11-19 15:00:00,69.3,69.39,69.29,69.38,34000.0,56.3144,56.3876,56.3063,56.3794,34000.0
2013-11-19 15:10:00,69.36,69.42,69.35,69.38,45000.0,56.3632,56.4119,56.355,56.3794,45000.0
2013-11-19 15:20:00,69.38,69.38,69.3,69.31,23700.0,56.3794,56.3794,56.3144,56.3225,23700.0
2013-11-19 15:30:00,69.32,69.36,69.24,69.24,77200.0,56.3307,56.3632,56.2657,56.2657,77200.0
2013-11-19 15:40:00,69.25,69.32,69.2,69.3,122300.0,56.2738,56.3307,56.2332,56.3144,122300.0
2013-11-19 15:50:00,69.29,69.3,69.23,69.26,184200.0,56.3063,56.3144,56.2575,56.2819,184200.0
2013-11-20 09:30:00,69.89,69.91,69.03,69.08,159100.0,56.7939,56.8101,56.095,56.1356,159100.0
2013-11-20 09:40:00,69.09,69.1,68.88,68.96,119300.0,56.1438,56.1519,55.9731,56.0381,119300.0
2013-11-20 09:50:00,68.96,69.12,68.91,69.1,68500.0,56.0381,56.1681,55.9975,56.1519,68500.0
2013-11-20 10:00:00,69.09,69.25,69.0,69.25,93400.0,56.1438,56.2738,56.0706,56.2738,93400.0
2013-11-20 10:10:00,69.25,69.26,69.15,69.15,79800.0,56.2738,56.2819,56.1925,56.1925,79800.0
2013-11-20 10:20:00,69.16,69.33,69.14,69.19,103300.0,56.2006,56.3388,56.1844,56.225,103300.0
2013-11-20 10:30:00,69.19,69.26,69.1,69.25,89300.0,56.225,56.2819,56.1519,56.2738,89300.0
2013-11-20 10:40:00,69.25,69.33,69.22,69.32,41600.0,56.2738,56.3388,56.2494,56.3307,41600.0
2013-11-20 10:50:00,69.31,69.38,69.27,69.33,37100.0,56.3225,56.3794,56.29,56.3388,37100.0
2013-11-20 11:00:00,69.34,69.34,69.25,69.33,47800.0,56.3469,56.3469,56.2738,56.3388,47800.0
2013-11-20 11:10:00,69.32,69.36,69.26,69.26,40900.0,56.3307,56.3632,56.2819,56.2819,40900.0
2013-11-20 11:20:00,69.26,69.31,69.26,69.26,54400.0,56.2819,56.3225,56.2819,56.2819,54400.0
2013-11-20 11:30:00,69.27,69.31,69.24,69.24,31300.0,56.29,56.3225,56.2657,56.2657,31300.0
2013-11-20 11:40:00,69.25,69.29,69.25,69.29,30200.0,56.2738,56.3063,56.2738,56.3063,30200.0
2013-11-20 11:50:00,69.29,69.32,69.28,69.31,31200.0,56.3063,56.3307,56.2982,56.3225,31200.0
2013-11-20 12:00:00,69.31,69.37,69.3,69.31,45700.0,56.3225,56.3713,56.3144,56.3225,45700.0
2013-11-20 12:10:00,69.31,69.32,69.26,69.29,28400.0,56.3225,56.3307,56.2819,56.3063,28400.0
2013-11-20 12:20:00,69.29,69.29,69.26,69.27,23800.0,56.3063,56.3063,56.2819,56.29,23800.0
2013-11-20 12:30:00,69.26,69.35,69.26,69.3,38300.0,56.2819,56.355,56.2819,56.3144,38300.0
2013-11-20 12:40:00,69.3,69.36,69.26,69.31,29300.0,56.3144,56.3632,56.2819,56.3225,29300.0
2013-11-20 12:50:00,69.32,69.35,69.27,69.27,33000.0,56.3307,56.355,56.29,56.29,33000.0
2013-11-20 13:00:00,69.26,69.32,69.26,69.28,25600.0,56.2819,56.3307,56.2819,56.2982,25600.0
2013-11-20 13:10:00,69.29,69.3,69.25,69.25,19000.0,56.3063,56.3144,56.2738,56.2738,19000.0
2013-11-20 13:20:00,69.26,69.28,69.24,69.28,44300.0,56.2819,56.2982,56.2657,56.2982,44300.0
2013-11-20 13:30:00,69.27,69.31,69.27,69.3,23800.0,56.29,56.3225,56.29,56.3144,23800.0
2013-11-20 13:40:00,69.3,69.34,69.29,69.31,34900.0,56.3144,56.3469,56.3063,56.3225,34900.0
2013-11-20 13:50:00,69.3,69.31,69.23,69.24,38000.0,56.3144,56.3225,56.2575,56.2657,38000.0
2013-11-20 14:00:00,69.24,69.33,69.09,69.24,92000.0,56.2657,56.3388,56.1438,56.2657,92000.0
2013-11-20 14:10:00,69.25,69.3,69.04,69.29,66900.0,56.2738,56.3144,56.1031,56.3063,66900.0
2013-11-20 14:20:00,69.29,69.31,69.19,69.24,48900.0,56.3063,56.3225,56.225,56.2657,48900.0
2013-11-20 14:30:00,69.23,69.23,69.13,69.15,50500.0,56.2575,56.2575,56.1763,56.1925,50500.0
2013-11-20 14:40:00,69.15,69.22,69.05,69.2,63500.0,56.1925,56.2494,56.1113,56.2332,63500.0
2013-11-20 14:50:00,69.2,69.22,69.15,69.22,102800.0,56.2332,56.2494,56.1925,56.2494,102800.0
2013-11-20 15:00:00,69.21,69.21,68.87,68.87,72900.0,56.2413,56.2413,55.965,55.965,72900.0
2013-11-20 15:10:00,68.87,68.95,68.87,68.92,54100.0,55.965,56.03,55.965,56.0056,54100.0
2013-11-20 15:20:00,68.92,68.94,68.86,68.87,71500.0,56.0056,56.0219,55.9569,55.965,71500.0
2013-11-20 15:30:00,68.87,68.9,68.77,68.84,128900.0,55.965,55.9894,55.8837,55.9406,128900.0
2013-11-20 15:40:00,68.83,68.9,68.77,68.83,137500.0,55.9325,55.9894,55.8837,55.9325,137500.0
2013-11-20 15:50:00,68.83,68.85,68.74,68.8,301700.0,55.9325,55.9487,55.8594,55.9081,301700.0
2013-11-21 09:30:00,69.25,69.43,69.06,69.14,94500.0,56.2738,56.4201,56.1194,56.1844,94500.0
2013-11-21 09:40:00,69.14,69.26,69.13,69.22,43800.0,56.1844,56.2819,56.1763,56.2494,43800.0
2013-11-21 09:50:00,69.23,69.36,69.23,69.28,39300.0,56.2575,56.3632,56.2575,56.2982,39300.0
2013-11-21 10:00:00,69.29,69.32,69.2,69.3,63300.0,56.3063,56.3307,56.2332,56.3144,63300.0
2013-11-21 10:10:00,69.31,69.39,69.29,69.37,79600.0,56.3225,56.3876,56.3063,56.3713,79600.0
2013-11-21 10:20:00,69.38,69.54,69.32,69.53,54000.0,56.3794,56.5094,56.3307,56.5013,54000.0
2013-11-21 10:30:00,69.53,69.72,69.53,69.57,64200.0,56.5013,56.6557,56.5013,56.5338,64200.0
2013-11-21 10:40:00,69.58,69.75,69.57,69.7,83600.0,56.5419,56.6801,56.5338,56.6395,83600.0
2013-11-21 10:50:00,69.7,69.8,69.69,69.76,33200.0,56.6395,56.7207,56.6313,56.6882,33200.0
2013-11-21 11:00:00,69.78,69.84,69.61,69.63,65200.0,56.7045,56.7532,56.5663,56.5826,65200.0
2013-11-21 11:10:00,69.64,69.67,69.62,69.65,16900.0,56.5907,56.6151,56.5745,56.5988,16900.0
2013-11-21 11:20:00,69.65,69.69,69.62,69.69,12700.0,56.5988,56.6313,56.5745,56.6313,12700.0
2013-11-21 11:30:00,69.69,69.74,69.65,69.66,33400.0,56.6313,56.672,56.5988,56.607,33400.0
2013-11-21 11:40:00,69.66,69.73,69.63,69.65,74700.0,56.607,56.6638,56.5826,56.5988,74700.0
2013-11-21 11:50:00,69.66,69.66,69.57,69.64,73700.0,56.607,56.607,56.5338,56.5907,73700.0
2013-11-21 12:00:00,69.64,69.77,69.64,69.7,47100.0,56.5907,56.6963,56.5907,56.6395,47100.0
2013-11-21 12:10:00,69.69,69.71,69.67,69.7,36800.0,56.6313,56.6476,56.6151,56.6395,36800.0
2013-11-21 12:20:00,69.7,69.72,69.68,69.71,48800.0,56.6395,56.6557,56.6232,56.6476,48800.0
2013-11-21 12:30:00,69.7,69.72,69.66,69.72,33200.0,56.6395,56.6557,56.607,56.6557,33200.0
2013-11-21 12:40:00,69.71,69.75,69.68,69.73,57100.0,56.6476,56.6801,56.6232,56.6638,57100.0
2013-11-21 12:50:00,69.73,69.76,69.71,69.73,36600.0,56.6638,56.6882,56.6476,56.6638,36600.0
2013-11-21 13:00:00,69.73,69.82,69.73,69.81,21800.0,56.6638,56.737,56.6638,56.7289,21800.0
2013-11-21 13:10:00,69.81,69.82,69.75,69.81,103300.0,56.7289,56.737,56.6801,56.7289,103300.0
2013-11-21 13:20:00,69.8,69.85,69.78,69.83,56900.0,56.7207,56.7614,56.7045,56.7451,56900.0
2013-11-21 13:30:00,69.81,69.83,69.73,69.74,35400.0,56.7289,56.7451,56.6638,56.672,35400.0
2013-11-21 13:40:00,69.74,69.78,69.72,69.75,62700.0,56.672,56.7045,56.6557,56.6801,62700.0
2013-11-21 13:50:00,69.75,69.76,69.7,69.7,36500.0,56.6801,56.6882,56.6395,56.6395,36500.0
2013-11-21 14:00:00,69.71,69.72,69.68,69.7,32900.0,56.6476,56.6557,56.6232,56.6395,32900.0
2013-11-21 14:10:00,69.69,69.72,69.69,69.71,62100.0,56.6313,56.6557,56.6313,56.6476,62100.0
2013-11-21 14:20:00,69.72,69.72,69.65,69.7,126500.0,56.6557,56.6557,56.5988,56.6395,126500.0
2013-11-21 14:30:00,69.69,69.69,69.61,69.65,52100.0,56.6313,56.6313,56.5663,56.5988,52100.0
2013-11-21 14:40:00,69.65,69.7,69.64,69.66,50700.0,56.5988,56.6395,56.5907,56.607,50700.0
2013-11-21 14:50:00,69.66,69.67,69.61,69.65,99000.0,56.607,56.6151,56.5663,56.5988,99000.0
2013-11-21 15:00:00,69.64,69.67,69.61,69.65,63400.0,56.5907,56.6151,56.5663,56.5988,63400.0
2013-11-21 15:10:00,69.64,69.69,69.63,69.67,70600.0,56.5907,56.6313,56.5826,56.6151,70600.0
2013-11-21 15:20:00,69.67,69.68,69.62,69.64,54500.0,56.6151,56.6232,56.5745,56.5907,54500.0
2013-11-21 15:30:00,69.63,69.66,69.61,69.66,103500.0,56.5826,56.607,56.5663,56.607,103500.0
2013-11-21 15:40:00,69.65,69.66,69.63,69.65,132100.0,56.5988,56.607,56.5826,56.5988,132100.0
2013-11-21 15:50:00,69.66,69.66,69.6,69.62,254700.0,56.607,56.607,56.5582,56.5745,254700.0
2013-11-22 09:30:00,69.96,69.96,69.38,69.45,103900.0,56.8507,56.8507,56.3794,56.4363,103900.0
2013-11-22 09:40:00,69.45,69.47,69.3,69.32,70600.0,56.4363,56.4526,56.3144,56.3307,70600.0
2013-11-22 09:50:00,69.35,69.4,69.28,69.33,55200.0,56.355,56.3957,56.2982,56.3388,55200.0
2013-11-22 10:00:00,69.32,69.34,69.08,69.11,67800.0,56.3307,56.3469,56.1356,56.16,67800.0
2013-11-22 10:10:00,69.12,69.25,69.1,69.2,111100.0,56.1681,56.2738,56.1519,56.2332,111100.0
2013-11-22 10:20:00,69.2,69.24,69.16,69.2,63300.0,56.2332,56.2657,56.2006,56.2332,63300.0
2013-11-22 10:30:00,69.2,69.22,69.12,69.16,52700.0,56.2332,56.2494,56.1681,56.2006,52700.0
2013-11-22 10:40:00,69.16,69.21,69.14,69.21,49400.0,56.2006,56.2413,56.1844,56.2413,49400.0
2013-11-22 10:50:00,69.2,69.22,69.06,69.09,92200.0,56.2332,56.2494,56.1194,56.1438,92200.0
2013-11-22 11:00:00,69.1,69.11,69.04,69.09,108700.0,56.1519,56.16,56.1031,56.1438,108700.0
2013-11-22 11:10:00,69.07,69.12,69.04,69.11,150600.0,56.1275,56.1681,56.1031,56.16,150600.0
2013-11-22 11:20:00,69.1,69.16,69.1,69.15,53200.0,56.1519,56.2006,56.1519,56.1925,53200.0
2013-11-22 11:30:00,69.16,69.23,69.14,69.17,45600.0,56.2006,56.2575,56.1844,56.2088,45600.0
2013-11-22 11:40:00,69.18,69.21,69.18,69.2,26300.0,56.2169,56.2413,56.2169,56.2332,26300.0
2013-11-22 11:50:00,69.2,69.22,69.19,69.19,45900.0,56.2332,56.2494,56.225,56.225,45900.0
2013-11-22 12:00:00,69.19,69.22,69.17,69.18,34800.0,56.225,56.2494,56.2088,56.2169,34800.0
2013-11-22 12:10:00,69.17,69.29,69.17,69.25,84700.0,56.2088,56.3063,56.2088,56.2738,84700.0
2013-11-22 12:20:00,69.26,69.27,69.24,69.25,37700.0,56.2819,56.29,56.2657,56.2738,37700.0
2013-11-22 12:30:00,69.25,69.27,69.22,69.27,20800.0,56.2738,56.29,56.2494,56.29,20800.0
2013-11-22 12:40:00,69.26,69.27,69.23,69.25,37200.0,56.2819,56.29,56.2575,56.2738,37200.0
2013-11-22 12:50:00,69.24,69.26,69.21,69.25,57000.0,56.2657,56.2819,56.2413,56.2738,57000.0
2013-11-22 13:00:00,69.25,69.26,69.22,69.24,36600.0,56.2738,56.2819,56.2494,56.2657,36600.0
2013-11-22 13:10:00,69.25,69.26,69.2,69.2,15900.0,56.2738,56.2819,56.2332,56.2332,15900.0
2013-11-22 13:20:00,69.21,69.24,69.2,69.2,55700.0,56.2413,56.2657,56.2332,56.2332,55700.0
2013-11-22 13:30:00,69.21,69.22,69.2,69.2,23200.0,56.2413,56.2494,56.2332,56.2332,23200.0
2013-11-22 13:40:00,69.2,69.21,69.16,69.2,24300.0,56.2332,56.2413,56.2006,56.2332,24300.0
2013-11-22 13:50:00,69.19,69.25,69.19,69.23,38100.0,56.225,56.2738,56.225,56.2575,38100.0
2013-11-22 14:00:00,69.23,69.25,69.2,69.23,81500.0,56.2575,56.2738,56.2332,56.2575,81500.0
2013-11-22 14:10:00,69.23,69.25,69.22,69.23,47700.0,56.2575,56.2738,56.2494,56.2575,47700.0
2013-11-22 14:20:00,69.22,69.29,69.22,69.29,58700.0,56.2494,56.3063,56.2494,56.3063,58700.0
2013-11-22 14:30:00,69.29,69.39,69.28,69.29,55000.0,56.3063,56.3876,56.2982,56.3063,55000.0
2013-11-22 14:40:00,69.29,69.31,69.28,69.3,46000.0,56.3063,56.3225,56.2982,56.3144,46000.0
2013-11-22 14:50:00,69.3,69.34,69.3,69.34,41600.0,56.3144,56.3469,56.3144,56.3469,41600.0
2013-11-22 15:00:00,69.34,69.35,69.3,69.34,74800.0,56.3469,56.355,56.3144,56.3469,74800.0
2013-11-22 15:10:00,69.34,69.35,69.3,69.33,84700.0,56.3469,56.355,56.3144,56.3388,84700.0
2013-11-22 15:20:00,69.32,69.42,69.32,69.42,111800.0,56.3307,56.4119,56.3307,56.4119,111800.0
2013-11-22 15:30:00,69.42,69.52,69.41,69.49,132800.0,56.4119,56.4932,56.4038,56.4688,132800.0
2013-11-22 15:40:00,69.5,69.59,69.49,69.54,182500.0,56.4769,56.5501,56.4688,56.5094,182500.0
2013-11-22 15:50:00,69.55,69.62,69.53,69.61,291000.0,56.5176,56.5745,56.5013,56.5663,291000.0
2013-11-25 09:30:00,69.73,69.97,69.6,69.95,81500.0,56.6638,56.8589,56.5582,56.8426,81500.0
2013-11-25 09:40:00,69.97,70.14,69.95,70.05,163900.0,56.8589,56.997,56.8426,56.9239,163900.0
2013-11-25 09:50:00,70.06,70.17,69.99,70.12,118500.0,56.932,57.0214,56.8751,56.9808,118500.0
2013-11-25 10:00:00,70.12,70.17,69.98,70.13,162500.0,56.9808,57.0214,56.867,56.9889,162500.0
2013-11-25 10:10:00,70.12,70.15,70.06,70.14,44500.0,56.9808,57.0051,56.932,56.997,44500.0
2013-11-25 10:20:00,70.15,70.2,70.14,70.17,44000.0,57.0051,57.0458,56.997,57.0214,44000.0
2013-11-25 10:30:00,70.17,70.25,70.13,70.23,34000.0,57.0214,57.0864,56.9889,57.0702,34000.0
2013-11-25 10:40:00,70.23,70.26,70.18,70.19,51400.0,57.0702,57.0945,57.0295,57.0376,51400.0
2013-11-25 10:50:00,70.18,70.23,70.16,70.23,26500.0,57.0295,57.0702,57.0133,57.0702,26500.0
2013-11-25 11:00:00,70.24,70.31,70.22,70.31,38800.0,57.0783,57.1352,57.062,57.1352,38800.0
2013-11-25 11:10:00,70.31,70.38,70.29,70.38,42800.0,57.1352,57.192,57.1189,57.192,42800.0
2013-11-25 11:20:00,70.37,70.42,70.33,70.35,36100.0,57.1839,57.2245,57.1514,57.1677,36100.0
2013-11-25 11:30:00,70.36,70.42,70.35,70.4,42200.0,57.1758,57.2245,57.1677,57.2083,42200.0
2013-11-25 11:40:00,70.41,70.49,70.4,70.47,43200.0,57.2164,57.2814,57.2083,57.2652,43200.0
2013-11-25 11:50:00,70.47,70.71,70.47,70.67,83900.0,57.2652,57.4602,57.2652,57.4277,83900.0
2013-11-25 12:00:00,70.67,70.76,70.63,70.76,35600.0,57.4277,57.5008,57.3952,57.5008,35600.0
2013-11-25 12:10:00,70.75,70.75,70.7,70.72,24300.0,57.4927,57.4927,57.4521,57.4683,24300.0
2013-11-25 12:20:00,70.71,70.77,70.66,70.75,28700.0,57.4602,57.509,57.4196,57.4927,28700.0
2013-11-25 12:30:00,70.75,70.77,70.7,70.75,33000.0,57.4927,57.509,57.4521,57.4927,33000.0
2013-11-25 12:40:00,70.75,70.76,70.64,70.64,19100.0,57.4927,57.5008,57.4033,57.4033,19100.0
2013-11-25 12:50:00,70.63,70.74,70.63,70.68,31800.0,57.3952,57.4846,57.3952,57.4358,31800.0
2013-11-25 13:00:00,70.68,70.68,70.59,70.66,44700.0,57.4358,57.4358,57.3627,57.4196,44700.0
2013-11-25 13:10:00,70.67,70.69,70.58,70.58,27000.0,57.4277,57.444,57.3546,57.3546,27000.0
2013-11-25 13:20:00,70.58,70.6,70.54,70.6,41900.0,57.3546,57.3708,57.3221,57.3708,41900.0
2013-11-25 13:30:00,70.59,70.59,70.54,70.58,29000.0,57.3627,57.3627,57.3221,57.3546,29000.0
2013-11-25 13:40:00,70.58,70.65,70.58,70.64,34400.0,57.3546,57.4115,57.3546,57.4033,34400.0
2013-11-25 13:50:00,70.64,70.77,70.64,70.75,28200.0,57.4033,57.509,57.4033,57.4927,28200.0
2013-11-25 14:00:00,70.75,70.76,70.7,70.72,25600.0,57.4927,57.5008,57.4521,57.4683,25600.0
2013-11-25 14:10:00,70.72,70.75,70.7,70.72,35900.0,57.4683,57.4927,57.4521,57.4683,35900.0
2013-11-25 14:20:00,70.72,70.78,70.65,70.7,53500.0,57.4683,57.5171,57.4115,57.4521,53500.0
2013-11-25 14:30:00,70.71,70.73,70.64,70.64,30200.0,57.4602,57.4765,57.4033,57.4033,30200.0
2013-11-25 14:40:00,70.64,70.69,70.62,70.68,33100.0,57.4033,57.444,57.3871,57.4358,33100.0
2013-11-25 14:50:00,70.67,70.74,70.66,70.73,35900.0,57.4277,57.4846,57.4196,57.4765,35900.0
2013-11-25 15:00:00,70.72,70.74,70.61,70.61,45300.0,57.4683,57.4846,57.3789,57.3789,45300.0
2013-11-25 15:10:00,70.6,70.6,70.45,70.49,66900.0,57.3708,57.3708,57.2489,57.2814,66900.0
2013-11-25 15:20:00,70.5,70.55,70.47,70.55,61500.0,57.2896,57.3302,57.2652,57.3302,61500.0
2013-11-25 15:30:00,70.55,70.55,70.36,70.43,92700.0,57.3302,57.3302,57.1758,57.2327,92700.0
2013-11-25 15:40:00,70.43,70.47,70.37,70.45,125900.0,57.2327,57.2652,57.1839,57.2489,125900.0
2013-11-25 15:50:00,70.45,70.46,70.37,70.42,231700.0,57.2489,57.2571,57.1839,57.2245,231700.0
2013-11-26 09:30:00,70.54,70.63,70.39,70.56,82000.0,57.3221,57.3952,57.2002,57.3383,82000.0
2013-11-26 09:40:00,70.57,70.92,70.52,70.9,64800.0,57.3464,57.6309,57.3058,57.6146,64800.0
2013-11-26 09:50:00,70.9,70.99,70.84,70.9,60200.0,57.6146,57.6877,57.5658,57.6146,60200.0
2013-11-26 10:00:00,70.93,71.0,70.62,70.69,75100.0,57.639,57.6959,57.3871,57.444,75100.0
2013-11-26 10:10:00,70.69,70.82,70.69,70.81,65900.0,57.444,57.5496,57.444,57.5415,65900.0
2013-11-26 10:20:00,70.8,70.96,70.8,70.92,86900.0,57.5333,57.6634,57.5333,57.6309,86900.0
2013-11-26 10:30:00,70.92,70.96,70.84,70.93,28800.0,57.6309,57.6634,57.5658,57.639,28800.0
2013-11-26 10:40:00,70.93,70.99,70.9,70.98,24000.0,57.639,57.6877,57.6146,57.6796,24000.0
2013-11-26 10:50:00,70.99,71.07,70.89,70.89,59500.0,57.6877,57.7527,57.6065,57.6065,59500.0
2013-11-26 11:00:00,70.89,70.94,70.87,70.92,39400.0,57.6065,57.6471,57.5902,57.6309,39400.0
2013-11-26 11:10:00,70.92,70.95,70.85,70.86,52300.0,57.6309,57.6552,57.574,57.5821,52300.0
2013-11-26 11:20:00,70.86,70.99,70.85,70.9,55900.0,57.5821,57.6877,57.574,57.6146,55900.0
2013-11-26 11:30:00,70.89,70.95,70.85,70.87,46000.0,57.6065,57.6552,57.574,57.5902,46000.0
2013-11-26 11:40:00,70.87,71.03,70.87,70.97,21400.0,57.5902,57.7202,57.5902,57.6715,21400.0
2013-11-26 11:50:00,70.97,70.97,70.82,70.82,21300.0,57.6715,57.6715,57.5496,57.5496,21300.0
2013-11-26 12:00:00,70.83,70.89,70.82,70.82,17900.0,57.5577,57.6065,57.5496,57.5496,17900.0
2013-11-26 12:10:00,70.82,70.87,70.82,70.87,35200.0,57.5496,57.5902,57.5496,57.5902,35200.0
2013-11-26 12:20:00,70.87,70.9,70.84,70.87,30200.0,57.5902,57.6146,57.5658,57.5902,30200.0
2013-11-26 12:30:00,70.87,70.89,70.84,70.89,14300.0,57.5902,57.6065,57.5658,57.6065,14300.0
2013-11-26 12:40:00,70.89,70.91,70.85,70.9,19100.0,57.6065,57.6227,57.574,57.6146,19100.0
2013-11-26 12:50:00,70.9,70.9,70.82,70.89,25800.0,57.6146,57.6146,57.5496,57.6065,25800.0
2013-11-26 13:00:00,70.88,70.89,70.85,70.88,22100.0,57.5984,57.6065,57.574,57.5984,22100.0
2013-11-26 13:10:00,70.87,70.89,70.85,70.89,18100.0,57.5902,57.6065,57.574,57.6065,18100.0
2013-11-26 13:20:00,70.88,70.89,70.8,70.84,41800.0,57.5984,57.6065,57.5333,57.5658,41800.0
2013-11-26 13:30:00,70.83,70.83,70.77,70.81,30200.0,57.5577,57.5577,57.509,57.5415,30200.0
2013-11-26 13:40:00,70.8,70.9,70.8,70.9,21500.0,57.5333,57.6146,57.5333,57.6146,21500.0
2013-11-26 13:50:00,70.9,70.91,70.84,70.89,16300.0,57.6146,57.6227,57.5658,57.6065,16300.0
2013-11-26 14:00:00,70.9,70.91,70.86,70.89,20200.0,57.6146,57.6227,57.5821,57.6065,20200.0
2013-11-26 14:10:00,70.89,70.89,70.81,70.82,23400.0,57.6065,57.6065,57.5415,57.5496,23400.0
2013-11-26 14:20:00,70.82,70.9,70.81,70.9,23300.0,57.5496,57.6146,57.5415,57.6146,23300.0
2013-11-26 14:30:00,70.9,70.95,70.88,70.94,27700.0,57.6146,57.6552,57.5984,57.6471,27700.0
2013-11-26 14:40:00,70.94,70.99,70.91,70.97,52500.0,57.6471,57.6877,57.6227,57.6715,52500.0
2013-11-26 14:50:00,70.98,71.0,70.94,70.94,82900.0,57.6796,57.6959,57.6471,57.6471,82900.0
2013-11-26 15:00:00,70.93,71.0,70.93,70.99,37600.0,57.639,57.6959,57.639,57.6877,37600.0
2013-11-26 15:10:00,71.0,71.04,70.96,71.04,58300.0,57.6959,57.7284,57.6634,57.7284,58300.0
2013-11-26 15:20:00,71.04,71.11,71.03,71.09,47200.0,57.7284,57.7853,57.7202,57.769,47200.0
2013-11-26 15:30:00,71.09,71.12,71.05,71.07,87800.0,57.769,57.7934,57.7365,57.7527,87800.0
2013-11-26 15:40:00,71.07,71.11,70.91,70.94,154500.0,57.7527,57.7853,57.6227,57.6471,154500.0
2013-11-26 15:50:00,70.93,70.93,70.8,70.81,226100.0,57.639,57.639,57.5333,57.5415,226100.0
2013-11-27 09:30:00,71.09,71.09,70.84,71.03,54100.0,57.769,57.769,57.5658,57.7202,54100.0
2013-11-27 09:40:00,71.01,71.19,70.96,71.12,44100.0,57.704,57.8503,57.6634,57.7934,44100.0
2013-11-27 09:50:00,71.11,71.17,71.08,71.13,33600.0,57.7853,57.834,57.7609,57.8015,33600.0
2013-11-27 10:00:00,71.12,71.17,71.08,71.15,61500.0,57.7934,57.834,57.7609,57.8178,61500.0
2013-11-27 10:10:00,71.16,71.24,71.14,71.19,42800.0,57.8259,57.8909,57.8096,57.8503,42800.0
2013-11-27 10:20:00,71.18,71.23,71.14,71.19,38500.0,57.8421,57.8828,57.8096,57.8503,38500.0
2013-11-27 10:30:00,71.19,71.39,71.19,71.38,69300.0,57.8503,58.0128,57.8503,58.0047,69300.0
2013-11-27 10:40:00,71.38,71.44,71.36,71.38,49700.0,58.0047,58.0534,57.9884,58.0047,49700.0
2013-11-27 10:50:00,71.38,71.43,71.35,71.39,31300.0,58.0047,58.0453,57.9803,58.0128,31300.0
2013-11-27 11:00:00,71.39,71.43,71.39,71.4,28100.0,58.0128,58.0453,58.0128,58.0209,28100.0
2013-11-27 11:10:00,71.4,71.49,71.4,71.42,23800.0,58.0209,58.094,58.0209,58.0372,23800.0
2013-11-27 11:20:00,71.43,71.45,71.38,71.38,38300.0,58.0453,58.0615,58.0047,58.0047,38300.0
2013-11-27 11:30:00,71.38,71.5,71.36,71.5,51900.0,58.0047,58.1022,57.9884,58.1022,51900.0
2013-11-27 11:40:00,71.5,71.52,71.45,71.45,38700.0,58.1022,58.1184,58.0615,58.0615,38700.0
2013-11-27 11:50:00,71.44,71.46,71.39,71.42,41300.0,58.0534,58.0697,58.0128,58.0372,41300.0
2013-11-27 12:00:00,71.44,71.47,71.41,71.47,46400.0,58.0534,58.0778,58.029,58.0778,46400.0
2013-11-27 12:10:00,71.46,71.47,71.37,71.4,37300.0,58.0697,58.0778,57.9965,58.0209,37300.0
2013-11-27 12:20:00,71.4,71.53,71.4,71.52,52000.0,58.0209,58.1266,58.0209,58.1184,52000.0
2013-11-27 12:30:00,71.52,71.55,71.48,71.55,20100.0,58.1184,58.1428,58.0859,58.1428,20100.0
2013-11-27 12:40:00,71.55,71.59,71.48,71.59,37200.0,58.1428,58.1753,58.0859,58.1753,37200.0
2013-11-27 12:50:00,71.58,71.6,71.49,71.5,46300.0,58.1672,58.1834,58.094,58.1022,46300.0
2013-11-27 13:00:00,71.49,71.49,71.34,71.42,44000.0,58.094,58.094,57.9722,58.0372,44000.0
2013-11-27 13:10:00,71.43,71.43,71.24,71.24,31800.0,58.0453,58.0453,57.8909,57.8909,31800.0
2013-11-27 13:20:00,71.24,71.33,71.23,71.33,30700.0,57.8909,57.964,57.8828,57.964,30700.0
2013-11-27 13:30:00,71.33,71.4,71.33,71.4,18400.0,57.964,58.0209,57.964,58.0209,18400.0
2013-11-27 13:40:00,71.4,71.49,71.39,71.4,25700.0,58.0209,58.094,58.0128,58.0209,25700.0
2013-11-27 13:50:00,71.39,71.42,71.37,71.39,27000.0,58.0128,58.0372,57.9965,58.0128,27000.0
2013-11-27 14:00:00,71.4,71.41,71.39,71.41,23500.0,58.0209,58.029,58.0128,58.029,23500.0
2013-11-27 14:10:00,71.41,71.48,71.41,71.44,22000.0,58.029,58.0859,58.029,58.0534,22000.0
2013-11-27 14:20:00,71.42,71.43,71.38,71.38,34000.0,58.0372,58.0453,58.0047,58.0047,34000.0
2013-11-27 14:30:00,71.39,71.45,71.39,71.39,46100.0,58.0128,58.0615,58.0128,58.0128,46100.0
2013-11-27 14:40:00,71.39,71.49,71.39,71.45,40900.0,58.0128,58.094,58.0128,58.0615,40900.0
2013-11-27 14:50:00,71.45,71.51,71.45,71.48,30800.0,58.0615,58.1103,58.0615,58.0859,30800.0
2013-11-27 15:00:00,71.49,71.56,71.47,71.55,36500.0,58.094,58.1509,58.0778,58.1428,36500.0
2013-11-27 15:10:00,71.56,71.6,71.52,71.57,58900.0,58.1509,58.1834,58.1184,58.1591,58900.0
2013-11-27 15:20:00,71.58,71.59,71.54,71.58,31800.0,58.1672,58.1753,58.1347,58.1672,31800.0
2013-11-27 15:30:00,71.58,71.59,71.47,71.5,91500.0,58.1672,58.1753,58.0778,58.1022,91500.0
2013-11-27 15:40:00,71.5,71.53,71.48,71.5,98000.0,58.1022,58.1266,58.0859,58.1022,98000.0
2013-11-27 15:50:00,71.5,71.54,71.48,71.51,168500.0,58.1022,58.1347,58.0859,58.1103,168500.0
2013-11-29 09:30:00,71.69,71.72,71.32,71.56,77700.0,58.2566,58.281,57.9559,58.1509,77700.0
2013-11-29 09:40:00,71.56,71.72,71.56,71.68,85000.0,58.1509,58.281,58.1509,58.2484,85000.0
2013-11-29 09:50:00,71.68,71.89,71.67,71.86,56300.0,58.2484,58.4191,58.2403,58.3947,56300.0
2013-11-29 10:00:00,71.86,71.92,71.85,71.87,29600.0,58.3947,58.4435,58.3866,58.4028,29600.0
2013-11-29 10:10:00,71.87,71.97,71.87,71.95,35100.0,58.4028,58.4841,58.4028,58.4679,35100.0
2013-11-29 10:20:00,71.96,72.0,71.92,71.96,36700.0,58.476,58.5085,58.4435,58.476,36700.0
2013-11-29 10:30:00,71.96,72.0,71.96,71.98,38500.0,58.476,58.5085,58.476,58.4922,38500.0
2013-11-29 10:40:00,71.98,72.0,71.93,71.94,34600.0,58.4922,58.5085,58.4516,58.4597,34600.0
2013-11-29 10:50:00,71.95,71.98,71.95,71.97,38300.0,58.4679,58.4922,58.4679,58.4841,38300.0
2013-11-29 11:00:00,71.98,72.11,71.97,72.11,129300.0,58.4922,58.5979,58.4841,58.5979,129300.0
2013-11-29 11:10:00,72.12,72.16,72.1,72.15,40100.0,58.606,58.6385,58.5897,58.6304,40100.0
2013-11-29 11:20:00,72.16,72.18,72.14,72.15,46600.0,58.6385,58.6548,58.6223,58.6304,46600.0
2013-11-29 11:30:00,72.15,72.17,72.03,72.08,45300.0,58.6304,58.6466,58.5329,58.5735,45300.0
2013-11-29 11:40:00,72.08,72.08,72.0,72.0,36700.0,58.5735,58.5735,58.5085,58.5085,36700.0
2013-11-29 11:50:00,72.0,72.01,71.78,71.82,31100.0,58.5085,58.5166,58.3297,58.3622,31100.0
2013-11-29 12:00:00,71.82,71.87,71.77,71.78,35600.0,58.3622,58.4028,58.3216,58.3297,35600.0
2013-11-29 12:10:00,71.78,71.8,71.75,71.75,54700.0,58.3297,58.346,58.3053,58.3053,54700.0
2013-11-29 12:20:00,71.75,71.82,71.72,71.73,71400.0,58.3053,58.3622,58.281,58.2891,71400.0
2013-11-29 12:30:00,71.73,71.73,71.61,71.69,75900.0,58.2891,58.2891,58.1916,58.2566,75900.0
2013-11-29 12:40:00,71.69,71.79,71.5,71.5,98100.0,58.2566,58.3378,58.1022,58.1022,98100.0
2013-11-29 12:50:00,71.51,71.67,71.45,71.62,209600.0,58.1103,58.2403,58.0615,58.1997,209600.0
2013-12-02 09:30:00,72.65,72.98,72.45,72.96,258500.0,59.0367,59.3048,58.8742,59.2886,258500.0
2013-12-02 09:40:00,72.96,73.0,72.54,72.54,232000.0,59.2886,59.3211,58.9473,58.9473,232000.0
2013-12-02 09:50:00,72.55,72.59,72.49,72.53,90200.0,58.9554,58.9879,58.9067,58.9392,90200.0
2013-12-02 10:00:00,72.53,72.69,72.53,72.58,110300.0,58.9392,59.0692,58.9392,58.9798,110300.0
2013-12-02 10:10:00,72.59,72.63,72.39,72.57,90200.0,58.9879,59.0204,58.8254,58.9717,90200.0
2013-12-02 10:20:00,72.57,72.72,72.56,72.68,76900.0,58.9717,59.0936,58.9636,59.0611,76900.0
2013-12-02 10:30:00,72.68,72.7,72.59,72.64,55900.0,59.0611,59.0773,58.9879,59.0286,55900.0
2013-12-02 10:40:00,72.64,72.71,72.56,72.69,81300.0,59.0286,59.0854,58.9636,59.0692,81300.0
2013-12-02 10:50:00,72.68,72.82,72.67,72.81,63200.0,59.0611,59.1748,59.0529,59.1667,63200.0
2013-12-02 11:00:00,72.81,72.84,72.73,72.83,74000.0,59.1667,59.1911,59.1017,59.183,74000.0
2013-12-02 11:10:00,72.83,72.91,72.82,72.89,81400.0,59.183,59.248,59.1748,59.2317,81400.0
2013-12-02 11:20:00,72.89,72.94,72.87,72.88,81700.0,59.2317,59.2723,59.2155,59.2236,81700.0
2013-12-02 11:30:00,72.87,72.87,72.72,72.74,120100.0,59.2155,59.2155,59.0936,59.1098,120100.0
2013-12-02 11:40:00,72.74,72.78,72.61,72.66,89200.0,59.1098,59.1423,59.0042,59.0448,89200.0
2013-12-02 11:50:00,72.67,72.69,72.53,72.54,82500.0,59.0529,59.0692,58.9392,58.9473,82500.0
2013-12-02 12:00:00,72.53,72.54,72.41,72.42,41800.0,58.9392,58.9473,58.8417,58.8498,41800.0
2013-12-02 12:10:00,72.42,72.46,72.4,72.41,28500.0,58.8498,58.8823,58.8335,58.8417,28500.0
2013-12-02 12:20:00,72.41,72.49,72.41,72.47,49200.0,58.8417,58.9067,58.8417,58.8904,49200.0
2013-12-02 12:30:00,72.48,72.51,72.47,72.49,30300.0,58.8985,58.9229,58.8904,58.9067,30300.0
2013-12-02 12:40:00,72.5,72.51,72.42,72.46,34200.0,58.9148,58.9229,58.8498,58.8823,34200.0
2013-12-02 12:50:00,72.45,72.46,72.42,72.44,24200.0,58.8742,58.8823,58.8498,58.866,24200.0
2013-12-02 13:00:00,72.43,72.46,72.4,72.42,35700.0,58.8579,58.8823,58.8335,58.8498,35700.0
2013-12-02 13:10:00,72.41,72.41,72.31,72.33,54000.0,58.8417,58.8417,58.7604,58.7766,54000.0
2013-12-02 13:20:00,72.33,72.35,72.24,72.25,35100.0,58.7766,58.7929,58.7035,58.7116,35100.0
2013-12-02 13:30:00,72.24,72.29,72.2,72.2,45300.0,58.7035,58.7441,58.671,58.671,45300.0
2013-12-02 13:40:00,72.2,72.2,72.09,72.13,38700.0,58.671,58.671,58.5816,58.6141,38700.0
2013-12-02 13:50:00,72.13,72.15,72.1,72.13,28800.0,58.6141,58.6304,58.5897,58.6141,28800.0
2013-12-02 14:00:00,72.14,72.14,72.0,72.02,48300.0,58.6223,58.6223,58.5085,58.5247,48300.0
2013-12-02 14:10:00,72.02,72.03,71.91,72.0,49600.0,58.5247,58.5329,58.4353,58.5085,49600.0
2013-12-02 14:20:00,72.0,72.05,71.97,72.04,36300.0,58.5085,58.5491,58.4841,58.541,36300.0
2013-12-02 14:30:00,72.04,72.07,71.97,71.98,48400.0,58.541,58.5654,58.4841,58.4922,48400.0
2013-12-02 14:40:00,71.97,71.99,71.86,71.92,42200.0,58.4841,58.5004,58.3947,58.4435,42200.0
2013-12-02 14:50:00,71.91,72.0,71.88,72.0,118200.0,58.4353,58.5085,58.411,58.5085,118200.0
2013-12-02 15:00:00,72.0,72.25,72.0,72.25,104400.0,58.5085,58.7116,58.5085,58.7116,104400.0
2013-12-02 15:10:00,72.24,72.36,72.24,72.34,71000.0,58.7035,58.801,58.7035,58.7848,71000.0
2013-12-02 15:20:00,72.35,72.36,72.25,72.29,136600.0,58.7929,58.801,58.7116,58.7441,136600.0
2013-12-02 15:30:00,72.3,72.3,72.11,72.17,183600.0,58.7523,58.7523,58.5979,58.6466,183600.0
2013-12-02 15:40:00,72.16,72.25,72.13,72.24,225400.0,58.6385,58.7116,58.6141,58.7035,225400.0
2013-12-02 15:50:00,72.23,72.24,72.03,72.11,387400.0,58.6954,58.7035,58.5329,58.5979,387400.0
2013-12-03 09:30:00,71.92,72.1,71.35,71.58,176500.0,58.4435,58.5897,57.9803,58.1672,176500.0
2013-12-03 09:40:00,71.58,71.67,71.46,71.62,120200.0,58.1672,58.2403,58.0697,58.1997,120200.0
2013-12-03 09:50:00,71.62,71.92,71.6,71.86,102600.0,58.1997,58.4435,58.1834,58.3947,102600.0
2013-12-03 10:00:00,71.87,72.09,71.83,72.01,114500.0,58.4028,58.5816,58.3703,58.5166,114500.0
2013-12-03 10:10:00,72.02,72.1,71.92,72.1,102700.0,58.5247,58.5897,58.4435,58.5897,102700.0
2013-12-03 10:20:00,72.11,72.15,71.94,71.97,88400.0,58.5979,58.6304,58.4597,58.4841,88400.0
2013-12-03 10:30:00,71.98,72.05,71.98,72.03,65300.0,58.4922,58.5491,58.4922,58.5329,65300.0
2013-12-03 10:40:00,72.03,72.09,71.98,72.05,61400.0,58.5329,58.5816,58.4922,58.5491,61400.0
2013-12-03 10:50:00,72.06,72.06,71.95,71.98,48300.0,58.5572,58.5572,58.4679,58.4922,48300.0
2013-12-03 11:00:00,71.98,71.98,71.89,71.96,90400.0,58.4922,58.4922,58.4191,58.476,90400.0
2013-12-03 11:10:00,71.96,72.02,71.79,71.82,78200.0,58.476,58.5247,58.3378,58.3622,78200.0
2013-12-03 11:20:00,71.82,71.82,71.6,71.63,68000.0,58.3622,58.3622,58.1834,58.2078,68000.0
2013-12-03 11:30:00,71.62,71.68,71.6,71.67,75300.0,58.1997,58.2484,58.1834,58.2403,75300.0
2013-12-03 11:40:00,71.67,71.67,71.59,71.61,64900.0,58.2403,58.2403,58.1753,58.1916,64900.0
2013-12-03 11:50:00,71.6,71.68,71.6,71.67,40400.0,58.1834,58.2484,58.1834,58.2403,40400.0
2013-12-03 12:00:00,71.67,71.7,71.61,71.65,56800.0,58.2403,58.2647,58.1916,58.2241,56800.0
2013-12-03 12:10:00,71.65,71.65,71.56,71.56,87100.0,58.2241,58.2241,58.1509,58.1509,87100.0
2013-12-03 12:20:00,71.55,71.57,71.5,71.56,91700.0,58.1428,58.1591,58.1022,58.1509,91700.0
2013-12-03 12:30:00,71.56,71.61,71.54,71.57,40500.0,58.1509,58.1916,58.1347,58.1591,40500.0
2013-12-03 12:40:00,71.57,71.57,71.42,71.47,45000.0,58.1591,58.1591,58.0372,58.0778,45000.0
2013-12-03 12:50:00,71.48,71.54,71.44,71.44,60800.0,58.0859,58.1347,58.0534,58.0534,60800.0
2013-12-03 13:00:00,71.45,71.47,71.4,71.45,103200.0,58.0615,58.0778,58.0209,58.0615,103200.0
2013-12-03 13:10:00,71.45,71.48,71.41,71.48,45600.0,58.0615,58.0859,58.029,58.0859,45600.0
2013-12-03 13:20:00,71.48,71.52,71.39,71.43,115500.0,58.0859,58.1184,58.0128,58.0453,115500.0
2013-12-03 13:30:00,71.43,71.48,71.4,71.43,61100.0,58.0453,58.0859,58.0209,58.0453,61100.0
2013-12-03 13:40:00,71.43,71.47,71.41,71.47,58300.0,58.0453,58.0778,58.029,58.0778,58300.0
2013-12-03 13:50:00,71.46,71.51,71.41,71.42,79000.0,58.0697,58.1103,58.029,58.0372,79000.0
2013-12-03 14:00:00,71.42,71.47,71.34,71.39,144100.0,58.0372,58.0778,57.9722,58.0128,144100.0
2013-12-03 14:10:00,71.39,71.43,71.36,71.4,67400.0,58.0128,58.0453,57.9884,58.0209,67400.0
2013-12-03 14:20:00,71.4,71.5,71.38,71.49,84400.0,58.0209,58.1022,58.0047,58.094,84400.0
2013-12-03 14:30:00,71.48,71.52,71.39,71.48,102300.0,58.0859,58.1184,58.0128,58.0859,102300.0
2013-12-03 14:40:00,71.48,71.49,71.4,71.43,67600.0,58.0859,58.094,58.0209,58.0453,67600.0
2013-12-03 14:50:00,71.42,71.51,71.41,71.46,91200.0,58.0372,58.1103,58.029,58.0697,91200.0
2013-12-03 15:00:00,71.45,71.48,71.39,71.42,96600.0,58.0615,58.0859,58.0128,58.0372,96600.0
2013-12-03 15:10:00,71.42,71.48,71.4,71.48,66200.0,58.0372,58.0859,58.0209,58.0859,66200.0
2013-12-03 15:20:00,71.47,71.5,71.4,71.44,86600.0,58.0778,58.1022,58.0209,58.0534,86600.0
2013-12-03 15:30:00,71.44,71.58,71.41,71.58,123200.0,58.0534,58.1672,58.029,58.1672,123200.0
2013-12-03 15:40:00,71.58,71.67,71.49,71.64,238100.0,58.1672,58.2403,58.094,58.2159,238100.0
2013-12-03 15:50:00,71.63,71.72,71.6,71.63,301700.0,58.2078,58.281,58.1834,58.2078,301700.0
2013-12-04 09:30:00,71.28,71.58,71.15,71.54,129200.0,57.9234,58.1672,57.8178,58.1347,129200.0
2013-12-04 09:40:00,71.54,71.73,71.43,71.73,127600.0,58.1347,58.2891,58.0453,58.2891,127600.0
2013-12-04 09:50:00,71.74,71.91,71.65,71.85,109700.0,58.2972,58.4353,58.2241,58.3866,109700.0
2013-12-04 10:00:00,71.86,72.23,71.85,72.19,136800.0,58.3947,58.6954,58.3866,58.6629,136800.0
2013-12-04 10:10:00,72.18,72.3,72.14,72.19,83500.0,58.6548,58.7523,58.6223,58.6629,83500.0
2013-12-04 10:20:00,72.2,72.28,72.0,72.05,81500.0,58.671,58.736,58.5085,58.5491,81500.0
2013-12-04 10:30:00,72.05,72.09,71.95,71.98,59500.0,58.5491,58.5816,58.4679,58.4922,59500.0
2013-12-04 10:40:00,71.98,72.05,71.88,72.0,43300.0,58.4922,58.5491,58.411,58.5085,43300.0
2013-12-04 10:50:00,72.0,72.08,71.97,72.08,36500.0,58.5085,58.5735,58.4841,58.5735,36500.0
2013-12-04 11:00:00,72.07,72.1,71.99,72.04,36000.0,58.5654,58.5897,58.5004,58.541,36000.0
2013-12-04 11:10:00,72.04,72.08,71.96,72.0,33000.0,58.541,58.5735,58.476,58.5085,33000.0
2013-12-04 11:20:00,72.01,72.11,72.0,72.05,54600.0,58.5166,58.5979,58.5085,58.5491,54600.0
2013-12-04 11:30:00,72.04,72.15,72.04,72.14,28600.0,58.541,58.6304,58.541,58.6223,28600.0
2013-12-04 11:40:00,72.13,72.18,72.02,72.02,34200.0,58.6141,58.6548,58.5247,58.5247,34200.0
2013-12-04 11:50:00,72.02,72.08,71.99,72.08,33000.0,58.5247,58.5735,58.5004,58.5735,33000.0
2013-12-04 12:00:00,72.07,72.09,71.89,71.92,49400.0,58.5654,58.5816,58.4191,58.4435,49400.0
2013-12-04 12:10:00,71.93,71.95,71.83,71.86,57800.0,58.4516,58.4679,58.3703,58.3947,57800.0
2013-12-04 12:20:00,71.85,71.93,71.76,71.8,41700.0,58.3866,58.4516,58.3135,58.346,41700.0
2013-12-04 12:30:00,71.8,71.9,71.75,71.84,20300.0,58.346,58.4272,58.3053,58.3785,20300.0
2013-12-04 12:40:00,71.83,71.89,71.81,71.83,21400.0,58.3703,58.4191,58.3541,58.3703,21400.0
2013-12-04 12:50:00,71.82,71.91,71.82,71.85,48900.0,58.3622,58.4353,58.3622,58.3866,48900.0
2013-12-04 13:00:00,71.87,71.93,71.83,71.86,74100.0,58.4028,58.4516,58.3703,58.3947,74100.0
2013-12-04 13:10:00,71.85,71.91,71.8,71.87,117900.0,58.3866,58.4353,58.346,58.4028,117900.0
2013-12-04 13:20:00,71.87,71.91,71.55,71.55,112600.0,58.4028,58.4353,58.1428,58.1428,112600.0
2013-12-04 13:30:00,71.55,71.6,71.46,71.6,53800.0,58.1428,58.1834,58.0697,58.1834,53800.0
2013-12-04 13:40:00,71.61,71.76,71.58,71.74,41800.0,58.1916,58.3135,58.1672,58.2972,41800.0
2013-12-04 13:50:00,71.74,71.81,71.7,71.78,70500.0,58.2972,58.3541,58.2647,58.3297,70500.0
2013-12-04 14:00:00,71.8,71.96,71.77,71.87,59700.0,58.346,58.476,58.3216,58.4028,59700.0
2013-12-04 14:10:00,71.88,72.13,71.88,72.08,77500.0,58.411,58.6141,58.411,58.5735,77500.0
2013-12-04 14:20:00,72.08,72.12,71.99,72.08,65400.0,58.5735,58.606,58.5004,58.5735,65400.0
2013-12-04 14:30:00,72.09,72.17,72.04,72.04,71900.0,58.5816,58.6466,58.541,58.541,71900.0
2013-12-04 14:40:00,72.03,72.1,72.02,72.04,65800.0,58.5329,58.5897,58.5247,58.541,65800.0
2013-12-04 14:50:00,72.04,72.05,71.95,71.98,45800.0,58.541,58.5491,58.4679,58.4922,45800.0
2013-12-04 15:00:00,71.98,72.03,71.94,71.98,117000.0,58.4922,58.5329,58.4597,58.4922,117000.0
2013-12-04 15:10:00,71.99,72.34,71.99,72.33,94000.0,58.5004,58.7848,58.5004,58.7766,94000.0
2013-12-04 15:20:00,72.31,72.42,72.27,72.41,94000.0,58.7604,58.8498,58.7279,58.8417,94000.0
2013-12-04 15:30:00,72.42,72.46,72.31,72.46,118300.0,58.8498,58.8823,58.7604,58.8823,118300.0
2013-12-04 15:40:00,72.47,72.64,72.46,72.53,236900.0,58.8904,59.0286,58.8823,58.9392,236900.0
2013-12-04 15:50:00,72.52,72.52,72.33,72.36,363200.0,58.931,58.931,58.7766,58.801,363200.0
2013-12-05 09:30:00,72.25,72.42,72.07,72.31,79600.0,58.7116,58.8498,58.5654,58.7604,79600.0
2013-12-05 09:40:00,72.29,72.3,71.96,71.98,44000.0,58.7441,58.7523,58.476,58.4922,44000.0
2013-12-05 09:50:00,72.0,72.34,72.0,72.21,87800.0,58.5085,58.7848,58.5085,58.6791,87800.0
2013-12-05 10:00:00,72.21,72.41,72.16,72.23,98300.0,58.6791,58.8417,58.6385,58.6954,98300.0
2013-12-05 10:10:00,72.22,72.28,71.88,71.89,99500.0,58.6873,58.736,58.411,58.4191,99500.0
2013-12-05 10:20:00,71.89,71.92,71.78,71.89,105700.0,58.4191,58.4435,58.3297,58.4191,105700.0
2013-12-05 10:30:00,71.89,71.92,71.76,71.78,58700.0,58.4191,58.4435,58.3135,58.3297,58700.0
2013-12-05 10:40:00,71.75,71.76,71.6,71.65,70200.0,58.3053,58.3135,58.1834,58.2241,70200.0
2013-12-05 10:50:00,71.65,71.81,71.64,71.79,70300.0,58.2241,58.3541,58.2159,58.3378,70300.0
2013-12-05 11:00:00,71.78,71.95,71.75,71.86,64300.0,58.3297,58.4679,58.3053,58.3947,64300.0
2013-12-05 11:10:00,71.84,71.92,71.82,71.87,48600.0,58.3785,58.4435,58.3622,58.4028,48600.0
2013-12-05 11:20:00,71.87,71.94,71.87,71.88,73200.0,58.4028,58.4597,58.4028,58.411,73200.0
2013-12-05 11:30:00,71.88,71.92,71.78,71.92,61600.0,58.411,58.4435,58.3297,58.4435,61600.0
2013-12-05 11:40:00,71.92,71.94,71.84,71.93,47500.0,58.4435,58.4597,58.3785,58.4516,47500.0
2013-12-05 11:50:00,71.93,72.0,71.91,71.97,53100.0,58.4516,58.5085,58.4353,58.4841,53100.0
2013-12-05 12:00:00,71.97,72.03,71.94,71.94,47000.0,58.4841,58.5329,58.4597,58.4597,47000.0
2013-12-05 12:10:00,71.94,72.0,71.93,71.98,56400.0,58.4597,58.5085,58.4516,58.4922,56400.0
2013-12-05 12:20:00,71.98,72.02,71.98,71.99,51800.0,58.4922,58.5247,58.4922,58.5004,51800.0
2013-12-05 12:30:00,71.98,72.0,71.93,72.0,40800.0,58.4922,58.5085,58.4516,58.5085,40800.0
2013-12-05 12:40:00,72.0,72.04,72.0,72.02,34800.0,58.5085,58.541,58.5085,58.5247,34800.0
2013-12-05 12:50:00,72.02,72.22,72.02,72.2,74200.0,58.5247,58.6873,58.5247,58.671,74200.0
2013-12-05 13:00:00,72.2,72.29,72.2,72.29,80700.0,58.671,58.7441,58.671,58.7441,80700.0
2013-12-05 13:10:00,72.28,72.31,72.25,72.3,62100.0,58.736,58.7604,58.7116,58.7523,62100.0
2013-12-05 13:20:00,72.31,72.31,72.03,72.15,191400.0,58.7604,58.7604,58.5329,58.6304,191400.0
2013-12-05 13:30:00,72.15,72.2,72.02,72.2,55600.0,58.6304,58.671,58.5247,58.671,55600.0
2013-12-05 13:40:00,72.2,72.21,72.16,72.18,54500.0,58.671,58.6791,58.6385,58.6548,54500.0
2013-12-05 13:50:00,72.18,72.2,72.16,72.2,46900.0,58.6548,58.671,58.6385,58.671,46900.0
2013-12-05 14:00:00,72.2,72.21,72.17,72.19,71000.0,58.671,58.6791,58.6466,58.6629,71000.0
2013-12-05 14:10:00,72.19,72.2,72.07,72.1,55500.0,58.6629,58.671,58.5654,58.5897,55500.0
2013-12-05 14:20:00,72.1,72.11,71.98,72.0,107700.0,58.5897,58.5979,58.4922,58.5085,107700.0
2013-12-05 14:30:00,72.0,72.01,71.96,72.0,73700.0,58.5085,58.5166,58.476,58.5085,73700.0
2013-12-05 14:40:00,72.0,72.02,71.99,72.0,104200.0,58.5085,58.5247,58.5004,58.5085,104200.0
2013-12-05 14:50:00,72.0,72.1,71.99,72.05,72100.0,58.5085,58.5897,58.5004,58.5491,72100.0
2013-12-05 15:00:00,72.04,72.08,72.03,72.04,68600.0,58.541,58.5735,58.5329,58.541,68600.0
2013-12-05 15:10:00,72.05,72.08,72.03,72.03,91800.0,58.5491,58.5735,58.5329,58.5329,91800.0
2013-12-05 15:20:00,72.03,72.06,71.95,71.96,75600.0,58.5329,58.5572,58.4679,58.476,75600.0
2013-12-05 15:30:00,71.95,72.04,71.92,71.99,111400.0,58.4679,58.541,58.4435,58.5004,111400.0
2013-12-05 15:40:00,71.99,71.99,71.82,71.83,201800.0,58.5004,58.5004,58.3622,58.3703,201800.0
2013-12-05 15:50:00,71.83,71.97,71.82,71.93,218300.0,58.3703,58.4841,58.3622,58.4516,218300.0
2013-12-06 09:30:00,72.77,73.11,72.7,73.02,264800.0,59.1342,59.4105,59.0773,59.3374,264800.0
2013-12-06 09:40:00,73.04,73.19,72.87,72.95,345500.0,59.3536,59.4755,59.2155,59.2805,345500.0
2013-12-06 09:50:00,72.97,73.0,72.73,72.78,89200.0,59.2967,59.3211,59.1017,59.1423,89200.0
2013-12-06 10:00:00,72.8,72.86,72.63,72.74,184900.0,59.1586,59.2073,59.0204,59.1098,184900.0
2013-12-06 10:10:00,72.74,72.74,72.63,72.64,62000.0,59.1098,59.1098,59.0204,59.0286,62000.0
2013-12-06 10:20:00,72.64,72.7,72.45,72.5,61700.0,59.0286,59.0773,58.8742,58.9148,61700.0
2013-12-06 10:30:00,72.5,72.51,72.35,72.48,59700.0,58.9148,58.9229,58.7929,58.8985,59700.0
2013-12-06 10:40:00,72.49,72.49,72.33,72.47,70700.0,58.9067,58.9067,58.7766,58.8904,70700.0
2013-12-06 10:50:00,72.47,72.51,72.41,72.51,86300.0,58.8904,58.9229,58.8417,58.9229,86300.0
2013-12-06 11:00:00,72.5,72.51,72.46,72.49,69400.0,58.9148,58.9229,58.8823,58.9067,69400.0
2013-12-06 11:10:00,72.49,72.51,72.44,72.47,67200.0,58.9067,58.9229,58.866,58.8904,67200.0
2013-12-06 11:20:00,72.47,72.61,72.44,72.58,71300.0,58.8904,59.0042,58.866,58.9798,71300.0
2013-12-06 11:30:00,72.6,72.79,72.6,72.72,81700.0,58.9961,59.1505,58.9961,59.0936,81700.0
2013-12-06 11:40:00,72.73,72.79,72.72,72.73,48400.0,59.1017,59.1505,59.0936,59.1017,48400.0
2013-12-06 11:50:00,72.74,72.75,72.7,72.71,36500.0,59.1098,59.1179,59.0773,59.0854,36500.0
2013-12-06 12:00:00,72.71,72.73,72.6,72.6,27400.0,59.0854,59.1017,58.9961,58.9961,27400.0
2013-12-06 12:10:00,72.6,72.68,72.59,72.68,209200.0,58.9961,59.0611,58.9879,59.0611,209200.0
2013-12-06 12:20:00,72.69,72.73,72.62,72.67,39700.0,59.0692,59.1017,59.0123,59.0529,39700.0
2013-12-06 12:30:00,72.67,72.97,72.67,72.97,64000.0,59.0529,59.2967,59.0529,59.2967,64000.0
2013-12-06 12:40:00,72.95,73.04,72.94,72.98,57000.0,59.2805,59.3536,59.2723,59.3048,57000.0
2013-12-06 12:50:00,72.99,73.03,72.91,72.98,42200.0,59.313,59.3455,59.248,59.3048,42200.0
2013-12-06 13:00:00,72.97,73.09,72.95,73.08,29600.0,59.2967,59.3942,59.2805,59.3861,29600.0
2013-12-06 13:10:00,73.09,73.12,72.99,73.01,51600.0,59.3942,59.4186,59.313,59.3292,51600.0
2013-12-06 13:20:00,73.01,73.01,72.93,72.94,22500.0,59.3292,59.3292,59.2642,59.2723,22500.0
2013-12-06 13:30:00,72.93,73.03,72.93,73.03,40400.0,59.2642,59.3455,59.2642,59.3455,40400.0
2013-12-06 13:40:00,73.03,73.05,72.97,72.99,71700.0,59.3455,59.3617,59.2967,59.313,71700.0
2013-12-06 13:50:00,72.99,73.0,72.89,72.91,49600.0,59.313,59.3211,59.2317,59.248,49600.0
2013-12-06 14:00:00,72.92,72.98,72.86,72.97,32300.0,59.2561,59.3048,59.2073,59.2967,32300.0
2013-12-06 14:10:00,72.96,72.96,72.81,72.83,171600.0,59.2886,59.2886,59.1667,59.183,171600.0
2013-12-06 14:20:00,72.84,72.88,72.78,72.79,37000.0,59.1911,59.2236,59.1423,59.1505,37000.0
2013-12-06 14:30:00,72.79,72.79,72.62,72.65,59200.0,59.1505,59.1505,59.0123,59.0367,59200.0
2013-12-06 14:40:00,72.65,72.69,72.64,72.67,57300.0,59.0367,59.0692,59.0286,59.0529,57300.0
2013-12-06 14:50:00,72.67,72.67,72.55,72.64,53100.0,59.0529,59.0529,58.9554,59.0286,53100.0
2013-12-06 15:00:00,72.64,72.65,72.47,72.55,108000.0,59.0286,59.0367,58.8904,58.9554,108000.0
2013-12-06 15:10:00,72.56,72.56,72.44,72.56,124000.0,58.9636,58.9636,58.866,58.9636,124000.0
2013-12-06 15:20:00,72.55,72.69,72.55,72.66,105500.0,58.9554,59.0692,58.9554,59.0448,105500.0
2013-12-06 15:30:00,72.65,72.75,72.62,72.66,112000.0,59.0367,59.1179,59.0123,59.0448,112000.0
2013-12-06 15:40:00,72.66,72.66,72.58,72.63,163400.0,59.0448,59.0448,58.9798,59.0204,163400.0
2013-12-06 15:50:00,72.63,72.68,72.54,72.61,421600.0,59.0204,59.0611,58.9473,59.0042,421600.0
2013-12-09 09:30:00,72.91,73.29,72.91,73.2,151400.0,59.248,59.5568,59.248,59.4836,151400.0
2013-12-09 09:40:00,73.2,73.25,73.07,73.14,107100.0,59.4836,59.5243,59.378,59.4349,107100.0
2013-12-09 09:50:00,73.15,73.25,73.09,73.21,103100.0,59.443,59.5243,59.3942,59.4918,103100.0
2013-12-09 10:00:00,73.26,73.34,73.17,73.19,114000.0,59.5324,59.5974,59.4592,59.4755,114000.0
2013-12-09 10:10:00,73.19,73.19,72.9,72.91,109200.0,59.4755,59.4755,59.2398,59.248,109200.0
2013-12-09 10:20:00,72.9,72.9,72.81,72.85,70600.0,59.2398,59.2398,59.1667,59.1992,70600.0
2013-12-09 10:30:00,72.86,72.98,72.81,72.95,76100.0,59.2073,59.3048,59.1667,59.2805,76100.0
2013-12-09 10:40:00,72.96,72.96,72.87,72.96,51300.0,59.2886,59.2886,59.2155,59.2886,51300.0
2013-12-09 10:50:00,72.95,73.12,72.94,73.09,56200.0,59.2805,59.4186,59.2723,59.3942,56200.0
2013-12-09 11:00:00,73.09,73.16,73.06,73.16,35600.0,59.3942,59.4511,59.3699,59.4511,35600.0
2013-12-09 11:10:00,73.14,73.19,73.13,73.14,42200.0,59.4349,59.4755,59.4267,59.4349,42200.0
2013-12-09 11:20:00,73.14,73.21,73.12,73.12,56200.0,59.4349,59.4918,59.4186,59.4186,56200.0
2013-12-09 11:30:00,73.12,73.16,73.04,73.07,42400.0,59.4186,59.4511,59.3536,59.378,42400.0
2013-12-09 11:40:00,73.08,73.24,73.08,73.24,47300.0,59.3861,59.5161,59.3861,59.5161,47300.0
2013-12-09 11:50:00,73.23,73.23,73.1,73.1,37100.0,59.508,59.508,59.4024,59.4024,37100.0
2013-12-09 12:00:00,73.1,73.18,73.03,73.08,52400.0,59.4024,59.4674,59.3455,59.3861,52400.0
2013-12-09 12:10:00,73.1,73.12,73.09,73.11,34800.0,59.4024,59.4186,59.3942,59.4105,34800.0
2013-12-09 12:20:00,73.11,73.12,73.07,73.07,31200.0,59.4105,59.4186,59.378,59.378,31200.0
2013-12-09 12:30:00,73.07,73.07,72.95,72.97,35000.0,59.378,59.378,59.2805,59.2967,35000.0
2013-12-09 12:40:00,72.96,72.98,72.93,72.96,25500.0,59.2886,59.3048,59.2642,59.2886,25500.0
2013-12-09 12:50:00,72.97,72.99,72.92,72.92,30300.0,59.2967,59.313,59.2561,59.2561,30300.0
2013-12-09 13:00:00,72.93,72.97,72.84,72.9,44400.0,59.2642,59.2967,59.1911,59.2398,44400.0
2013-12-09 13:10:00,72.9,72.91,72.85,72.88,39700.0,59.2398,59.248,59.1992,59.2236,39700.0
2013-12-09 13:20:00,72.88,72.92,72.86,72.89,46700.0,59.2236,59.2561,59.2073,59.2317,46700.0
2013-12-09 13:30:00,72.89,72.9,72.83,72.85,31400.0,59.2317,59.2398,59.183,59.1992,31400.0
2013-12-09 13:40:00,72.85,72.86,72.81,72.85,37100.0,59.1992,59.2073,59.1667,59.1992,37100.0
2013-12-09 13:50:00,72.86,72.89,72.81,72.88,50500.0,59.2073,59.2317,59.1667,59.2236,50500.0
2013-12-09 14:00:00,72.88,72.91,72.86,72.91,41500.0,59.2236,59.248,59.2073,59.248,41500.0
2013-12-09 14:10:00,72.9,72.91,72.83,72.84,40500.0,59.2398,59.248,59.183,59.1911,40500.0
2013-12-09 14:20:00,72.85,72.88,72.8,72.81,40100.0,59.1992,59.2236,59.1586,59.1667,40100.0
2013-12-09 14:30:00,72.81,72.9,72.8,72.88,47300.0,59.1667,59.2398,59.1586,59.2236,47300.0
2013-12-09 14:40:00,72.88,72.94,72.88,72.91,37200.0,59.2236,59.2723,59.2236,59.248,37200.0
2013-12-09 14:50:00,72.91,72.96,72.91,72.95,43400.0,59.248,59.2886,59.248,59.2805,43400.0
2013-12-09 15:00:00,72.94,72.98,72.9,72.98,50900.0,59.2723,59.3048,59.2398,59.3048,50900.0
2013-12-09 15:10:00,72.97,73.07,72.97,73.04,44600.0,59.2967,59.378,59.2967,59.3536,44600.0
2013-12-09 15:20:00,73.04,73.05,72.93,72.96,51300.0,59.3536,59.3617,59.2642,59.2886,51300.0
2013-12-09 15:30:00,72.96,73.02,72.95,73.0,99200.0,59.2886,59.3374,59.2805,59.3211,99200.0
2013-12-09 15:40:00,73.0,73.01,72.94,73.0,148000.0,59.3211,59.3292,59.2723,59.3211,148000.0
2013-12-09 15:50:00,72.99,73.02,72.96,73.0,307400.0,59.313,59.3374,59.2886,59.3211,307400.0
2013-12-10 09:30:00,72.71,73.22,72.63,72.8,91300.0,59.0854,59.4999,59.0204,59.1586,91300.0
2013-12-10 09:40:00,72.82,72.87,72.54,72.66,59200.0,59.1748,59.2155,58.9473,59.0448,59200.0
2013-12-10 09:50:00,72.65,72.74,72.36,72.51,66800.0,59.0367,59.1098,58.801,58.9229,66800.0
2013-12-10 10:00:00,72.52,72.83,72.52,72.83,54200.0,58.931,59.183,58.931,59.183,54200.0
2013-12-10 10:10:00,72.83,72.88,72.76,72.88,48500.0,59.183,59.2236,59.1261,59.2236,48500.0
2013-12-10 10:20:00,72.89,72.92,72.77,72.78,32100.0,59.2317,59.2561,59.1342,59.1423,32100.0
2013-12-10 10:30:00,72.77,72.97,72.74,72.96,48400.0,59.1342,59.2967,59.1098,59.2886,48400.0
2013-12-10 10:40:00,72.97,73.01,72.91,72.95,29600.0,59.2967,59.3292,59.248,59.2805,29600.0
2013-12-10 10:50:00,72.96,72.99,72.88,72.88,39800.0,59.2886,59.313,59.2236,59.2236,39800.0
2013-12-10 11:00:00,72.88,72.89,72.77,72.82,38200.0,59.2236,59.2317,59.1342,59.1748,38200.0
2013-12-10 11:10:00,72.83,72.83,72.67,72.76,34400.0,59.183,59.183,59.0529,59.1261,34400.0
2013-12-10 11:20:00,72.75,72.79,72.73,72.73,39500.0,59.1179,59.1505,59.1017,59.1017,39500.0
2013-12-10 11:30:00,72.72,72.72,72.6,72.67,30800.0,59.0936,59.0936,58.9961,59.0529,30800.0
2013-12-10 11:40:00,72.67,72.67,72.61,72.63,34300.0,59.0529,59.0529,59.0042,59.0204,34300.0
2013-12-10 11:50:00,72.62,72.71,72.59,72.66,43000.0,59.0123,59.0854,58.9879,59.0448,43000.0
2013-12-10 12:00:00,72.65,72.76,72.63,72.75,42200.0,59.0367,59.1261,59.0204,59.1179,42200.0
2013-12-10 12:10:00,72.75,72.91,72.75,72.9,39900.0,59.1179,59.248,59.1179,59.2398,39900.0
2013-12-10 12:20:00,72.9,72.92,72.81,72.81,55900.0,59.2398,59.2561,59.1667,59.1667,55900.0
2013-12-10 12:30:00,72.8,72.83,72.78,72.79,29600.0,59.1586,59.183,59.1423,59.1505,29600.0
2013-12-10 12:40:00,72.8,72.84,72.79,72.82,30900.0,59.1586,59.1911,59.1505,59.1748,30900.0
2013-12-10 12:50:00,72.81,72.84,72.76,72.76,24200.0,59.1667,59.1911,59.1261,59.1261,24200.0
2013-12-10 13:00:00,72.77,72.84,72.75,72.84,26500.0,59.1342,59.1911,59.1179,59.1911,26500.0
2013-12-10 13:10:00,72.84,72.88,72.83,72.83,28400.0,59.1911,59.2236,59.183,59.183,28400.0
2013-12-10 13:20:00,72.83,72.91,72.83,72.86,32500.0,59.183,59.248,59.183,59.2073,32500.0
2013-12-10 13:30:00,72.86,72.89,72.82,72.87,28000.0,59.2073,59.2317,59.1748,59.2155,28000.0
2013-12-10 13:40:00,72.88,72.91,72.84,72.9,18500.0,59.2236,59.248,59.1911,59.2398,18500.0
2013-12-10 13:50:00,72.9,72.9,72.8,72.86,33900.0,59.2398,59.2398,59.1586,59.2073,33900.0
2013-12-10 14:00:00,72.86,72.91,72.82,72.91,30100.0,59.2073,59.248,59.1748,59.248,30100.0
2013-12-10 14:10:00,72.91,72.91,72.82,72.82,47100.0,59.248,59.248,59.1748,59.1748,47100.0
2013-12-10 14:20:00,72.81,72.83,72.77,72.81,34500.0,59.1667,59.183,59.1342,59.1667,34500.0
2013-12-10 14:30:00,72.82,72.85,72.8,72.82,26300.0,59.1748,59.1992,59.1586,59.1748,26300.0
2013-12-10 14:40:00,72.82,72.83,72.69,72.7,33500.0,59.1748,59.183,59.0692,59.0773,33500.0
2013-12-10 14:50:00,72.7,72.87,72.7,72.86,39300.0,59.0773,59.2155,59.0773,59.2073,39300.0
2013-12-10 15:00:00,72.85,72.89,72.81,72.84,44600.0,59.1992,59.2317,59.1667,59.1911,44600.0
2013-12-10 15:10:00,72.83,72.84,72.77,72.78,37500.0,59.183,59.1911,59.1342,59.1423,37500.0
2013-12-10 15:20:00,72.78,72.91,72.77,72.82,73000.0,59.1423,59.248,59.1342,59.1748,73000.0
2013-12-10 15:30:00,72.83,72.85,72.77,72.8,65100.0,59.183,59.1992,59.1342,59.1586,65100.0
2013-12-10 15:40:00,72.81,72.84,72.78,72.79,136600.0,59.1667,59.1911,59.1423,59.1505,136600.0
2013-12-10 15:50:00,72.78,72.84,72.78,72.81,248500.0,59.1423,59.1911,59.1423,59.1667,248500.0
2013-12-11 09:30:00,73.0,73.22,72.7,72.76,98100.0,59.3211,59.4999,59.0773,59.1261,98100.0
2013-12-11 09:40:00,72.73,72.75,72.32,72.34,76100.0,59.1017,59.1179,58.7685,58.7848,76100.0
2013-12-11 09:50:00,72.35,72.39,72.1,72.38,135800.0,58.7929,58.8254,58.5897,58.8173,135800.0
2013-12-11 10:00:00,72.34,72.38,72.11,72.25,74900.0,58.7848,58.8173,58.5979,58.7116,74900.0
2013-12-11 10:10:00,72.25,72.41,72.22,72.33,43100.0,58.7116,58.8417,58.6873,58.7766,43100.0
2013-12-11 10:20:00,72.32,72.46,72.24,72.24,47400.0,58.7685,58.8823,58.7035,58.7035,47400.0
2013-12-11 10:30:00,72.23,72.36,72.09,72.1,63000.0,58.6954,58.801,58.5816,58.5897,63000.0
2013-12-11 10:40:00,72.1,72.15,72.06,72.13,59700.0,58.5897,58.6304,58.5572,58.6141,59700.0
2013-12-11 10:50:00,72.13,72.24,72.13,72.23,72000.0,58.6141,58.7035,58.6141,58.6954,72000.0
2013-12-11 11:00:00,72.23,72.29,72.17,72.24,55300.0,58.6954,58.7441,58.6466,58.7035,55300.0
2013-12-11 11:10:00,72.25,72.32,72.22,72.25,28800.0,58.7116,58.7685,58.6873,58.7116,28800.0
2013-12-11 11:20:00,72.26,72.27,72.15,72.27,51600.0,58.7198,58.7279,58.6304,58.7279,51600.0
2013-12-11 11:30:00,72.26,72.26,72.1,72.17,42000.0,58.7198,58.7198,58.5897,58.6466,42000.0
2013-12-11 11:40:00,72.16,72.19,72.08,72.13,28900.0,58.6385,58.6629,58.5735,58.6141,28900.0
2013-12-11 11:50:00,72.14,72.15,72.0,72.14,35500.0,58.6223,58.6304,58.5085,58.6223,35500.0
2013-12-11 12:00:00,72.13,72.15,72.09,72.11,33800.0,58.6141,58.6304,58.5816,58.5979,33800.0
2013-12-11 12:10:00,72.12,72.17,72.05,72.09,41000.0,58.606,58.6466,58.5491,58.5816,41000.0
2013-12-11 12:20:00,72.1,72.15,72.08,72.14,30000.0,58.5897,58.6304,58.5735,58.6223,30000.0
2013-12-11 12:30:00,72.14,72.24,72.12,72.22,28900.0,58.6223,58.7035,58.606,58.6873,28900.0
2013-12-11 12:40:00,72.22,72.29,72.2,72.27,34800.0,58.6873,58.7441,58.671,58.7279,34800.0
2013-12-11 12:50:00,72.26,72.29,72.23,72.24,28400.0,58.7198,58.7441,58.6954,58.7035,28400.0
2013-12-11 13:00:00,72.25,72.34,72.22,72.27,42000.0,58.7116,58.7848,58.6873,58.7279,42000.0
2013-12-11 13:10:00,72.26,72.28,72.11,72.11,26700.0,58.7198,58.736,58.5979,58.5979,26700.0
2013-12-11 13:20:00,72.12,72.17,72.11,72.12,37200.0,58.606,58.6466,58.5979,58.606,37200.0
2013-12-11 13:30:00,72.12,72.2,72.08,72.18,30800.0,58.606,58.671,58.5735,58.6548,30800.0
2013-12-11 13:40:00,72.18,72.29,72.18,72.23,52200.0,58.6548,58.7441,58.6548,58.6954,52200.0
2013-12-11 13:50:00,72.23,72.28,72.22,72.28,30000.0,58.6954,58.736,58.6873,58.736,30000.0
2013-12-11 14:00:00,72.26,72.28,72.22,72.24,46300.0,58.7198,58.736,58.6873,58.7035,46300.0
2013-12-11 14:10:00,72.25,72.27,72.11,72.12,40100.0,58.7116,58.7279,58.5979,58.606,40100.0
2013-12-11 14:20:00,72.12,72.23,72.11,72.23,31000.0,58.606,58.6954,58.5979,58.6954,31000.0
2013-12-11 14:30:00,72.22,72.23,72.09,72.12,43700.0,58.6873,58.6954,58.5816,58.606,43700.0
2013-12-11 14:40:00,72.12,72.27,72.11,72.25,34900.0,58.606,58.7279,58.5979,58.7116,34900.0
2013-12-11 14:50:00,72.24,72.25,72.11,72.13,51700.0,58.7035,58.7116,58.5979,58.6141,51700.0
2013-12-11 15:00:00,72.14,72.14,72.03,72.1,58100.0,58.6223,58.6223,58.5329,58.5897,58100.0
2013-12-11 15:10:00,72.1,72.13,72.04,72.07,56300.0,58.5897,58.6141,58.541,58.5654,56300.0
2013-12-11 15:20:00,72.06,72.11,71.99,71.99,70600.0,58.5572,58.5979,58.5004,58.5004,70600.0
2013-12-11 15:30:00,72.0,72.04,71.9,71.9,75200.0,58.5085,58.541,58.4272,58.4272,75200.0
2013-12-11 15:40:00,71.9,71.96,71.74,71.77,221100.0,58.4272,58.476,58.2972,58.3216,221100.0
2013-12-11 15:50:00,71.78,71.89,71.69,71.84,421300.0,58.3297,58.4191,58.2566,58.3785,421300.0
2013-12-12 09:30:00,71.69,71.86,71.6,71.71,58200.0,58.2566,58.3947,58.1834,58.2728,58200.0
2013-12-12 09:40:00,71.73,71.91,71.69,71.73,42300.0,58.2891,58.4353,58.2566,58.2891,42300.0
2013-12-12 09:50:00,71.74,71.77,71.54,71.54,44900.0,58.2972,58.3216,58.1347,58.1347,44900.0
2013-12-12 10:00:00,71.54,71.66,71.51,71.64,57500.0,58.1347,58.2322,58.1103,58.2159,57500.0
2013-12-12 10:10:00,71.62,71.64,71.38,71.44,93100.0,58.1997,58.2159,58.0047,58.0534,93100.0
2013-12-12 10:20:00,71.43,71.66,71.43,71.63,42700.0,58.0453,58.2322,58.0453,58.2078,42700.0
2013-12-12 10:30:00,71.62,71.62,71.43,71.56,94800.0,58.1997,58.1997,58.0453,58.1509,94800.0
2013-12-12 10:40:00,71.57,71.57,71.4,71.44,163000.0,58.1591,58.1591,58.0209,58.0534,163000.0
2013-12-12 10:50:00,71.45,71.47,71.23,71.3,175500.0,58.0615,58.0778,57.8828,57.9397,175500.0
2013-12-12 11:00:00,71.3,71.33,71.27,71.3,95400.0,57.9397,57.964,57.9153,57.9397,95400.0
2013-12-12 11:10:00,71.3,71.33,71.25,71.33,104800.0,57.9397,57.964,57.899,57.964,104800.0
2013-12-12 11:20:00,71.33,71.39,71.2,71.35,80500.0,57.964,58.0128,57.8584,57.9803,80500.0
2013-12-12 11:30:00,71.35,71.35,71.22,71.27,52900.0,57.9803,57.9803,57.8746,57.9153,52900.0
2013-12-12 11:40:00,71.26,71.27,71.11,71.14,45800.0,57.9071,57.9153,57.7853,57.8096,45800.0
2013-12-12 11:50:00,71.13,71.17,71.08,71.17,45200.0,57.8015,57.834,57.7609,57.834,45200.0
2013-12-12 12:00:00,71.18,71.28,71.08,71.25,54300.0,57.8421,57.9234,57.7609,57.899,54300.0
2013-12-12 12:10:00,71.27,71.36,71.18,71.21,36200.0,57.9153,57.9884,57.8421,57.8665,36200.0
2013-12-12 12:20:00,71.21,71.21,71.02,71.13,50000.0,57.8665,57.8665,57.7121,57.8015,50000.0
2013-12-12 12:30:00,71.13,71.17,71.06,71.17,56200.0,57.8015,57.834,57.7446,57.834,56200.0
2013-12-12 12:40:00,71.17,71.21,71.13,71.19,33700.0,57.834,57.8665,57.8015,57.8503,33700.0
2013-12-12 12:50:00,71.19,71.23,71.17,71.21,26500.0,57.8503,57.8828,57.834,57.8665,26500.0
2013-12-12 13:00:00,71.21,71.29,71.19,71.2,58500.0,57.8665,57.9315,57.8503,57.8584,58500.0
2013-12-12 13:10:00,71.19,71.21,71.17,71.19,54100.0,57.8503,57.8665,57.834,57.8503,54100.0
2013-12-12 13:20:00,71.19,71.35,71.19,71.34,40600.0,57.8503,57.9803,57.8503,57.9722,40600.0
2013-12-12 13:30:00,71.34,71.46,71.3,71.44,39300.0,57.9722,58.0697,57.9397,58.0534,39300.0
2013-12-12 13:40:00,71.45,71.47,71.39,71.41,35700.0,58.0615,58.0778,58.0128,58.029,35700.0
2013-12-12 13:50:00,71.41,71.42,71.37,71.39,17000.0,58.029,58.0372,57.9965,58.0128,17000.0
2013-12-12 14:00:00,71.39,71.56,71.39,71.56,35400.0,58.0128,58.1509,58.0128,58.1509,35400.0
2013-12-12 14:10:00,71.56,71.66,71.56,71.66,45700.0,58.1509,58.2322,58.1509,58.2322,45700.0
2013-12-12 14:20:00,71.66,71.71,71.59,71.66,16600.0,58.2322,58.2728,58.1753,58.2322,16600.0
2013-12-12 14:30:00,71.66,71.68,71.63,71.65,25100.0,58.2322,58.2484,58.2078,58.2241,25100.0
2013-12-12 14:40:00,71.66,71.67,71.59,71.63,24900.0,58.2322,58.2403,58.1753,58.2078,24900.0
2013-12-12 14:50:00,71.62,71.82,71.62,71.74,33600.0,58.1997,58.3622,58.1997,58.2972,33600.0
2013-12-12 15:00:00,71.74,71.74,71.62,71.67,25800.0,58.2972,58.2972,58.1997,58.2403,25800.0
2013-12-12 15:10:00,71.67,71.69,71.58,71.66,41200.0,58.2403,58.2566,58.1672,58.2322,41200.0
2013-12-12 15:20:00,71.65,71.83,71.64,71.79,36500.0,58.2241,58.3703,58.2159,58.3378,36500.0
2013-12-12 15:30:00,71.78,71.82,71.62,71.63,60000.0,58.3297,58.3622,58.1997,58.2078,60000.0
2013-12-12 15:40:00,71.62,71.67,71.52,71.57,111800.0,58.1997,58.2403,58.1184,58.1591,111800.0
2013-12-12 15:50:00,71.57,71.59,71.42,71.49,266000.0,58.1591,58.1753,58.0372,58.094,266000.0
2013-12-13 09:30:00,71.69,71.81,71.5,71.75,72800.0,58.2566,58.3541,58.1022,58.3053,72800.0
2013-12-13 09:40:00,71.8,71.82,71.37,71.42,34100.0,58.346,58.3622,57.9965,58.0372,34100.0
2013-12-13 09:50:00,71.41,71.43,71.14,71.21,40500.0,58.029,58.0453,57.8096,57.8665,40500.0
2013-12-13 10:00:00,71.22,71.35,71.2,71.28,39800.0,57.8746,57.9803,57.8584,57.9234,39800.0
2013-12-13 10:10:00,71.28,71.37,71.2,71.27,46600.0,57.9234,57.9965,57.8584,57.9153,46600.0
2013-12-13 10:20:00,71.25,71.25,71.09,71.21,31000.0,57.899,57.899,57.769,57.8665,31000.0
2013-12-13 10:30:00,71.21,71.43,71.19,71.39,47300.0,57.8665,58.0453,57.8503,58.0128,47300.0
2013-12-13 10:40:00,71.38,71.47,71.35,71.39,46900.0,58.0047,58.0778,57.9803,58.0128,46900.0
2013-12-13 10:50:00,71.4,71.44,71.37,71.4,36300.0,58.0209,58.0534,57.9965,58.0209,36300.0
2013-12-13 11:00:00,71.4,71.47,71.39,71.39,35400.0,58.0209,58.0778,58.0128,58.0128,35400.0
2013-12-13 11:10:00,71.39,71.64,71.38,71.62,58000.0,58.0128,58.2159,58.0047,58.1997,58000.0
2013-12-13 11:20:00,71.63,71.76,71.62,71.67,86500.0,58.2078,58.3135,58.1997,58.2403,86500.0
2013-12-13 11:30:00,71.66,71.66,71.48,71.48,35500.0,58.2322,58.2322,58.0859,58.0859,35500.0
2013-12-13 11:40:00,71.49,71.58,71.48,71.5,27800.0,58.094,58.1672,58.0859,58.1022,27800.0
2013-12-13 11:50:00,71.51,71.73,71.48,71.73,52900.0,58.1103,58.2891,58.0859,58.2891,52900.0
2013-12-13 12:00:00,71.73,71.75,71.61,71.63,52400.0,58.2891,58.3053,58.1916,58.2078,52400.0
2013-12-13 12:10:00,71.62,71.62,71.52,71.58,28500.0,58.1997,58.1997,58.1184,58.1672,28500.0
2013-12-13 12:20:00,71.58,71.71,71.58,71.71,43000.0,58.1672,58.2728,58.1672,58.2728,43000.0
2013-12-13 12:30:00,71.72,71.73,71.62,71.64,22400.0,58.281,58.2891,58.1997,58.2159,22400.0
2013-12-13 12:40:00,71.63,71.65,71.52,71.52,26600.0,58.2078,58.2241,58.1184,58.1184,26600.0
2013-12-13 12:50:00,71.51,71.56,71.48,71.54,24600.0,58.1103,58.1509,58.0859,58.1347,24600.0
2013-12-13 13:00:00,71.55,71.6,71.53,71.58,36800.0,58.1428,58.1834,58.1266,58.1672,36800.0
2013-12-13 13:10:00,71.58,71.72,71.57,71.71,52100.0,58.1672,58.281,58.1591,58.2728,52100.0
2013-12-13 13:20:00,71.7,71.7,71.64,71.65,40900.0,58.2647,58.2647,58.2159,58.2241,40900.0
2013-12-13 13:30:00,71.67,71.69,71.6,71.6,32700.0,58.2403,58.2566,58.1834,58.1834,32700.0
2013-12-13 13:40:00,71.61,71.61,71.55,71.59,36200.0,58.1916,58.1916,58.1428,58.1753,36200.0
2013-12-13 13:50:00,71.59,71.59,71.47,71.48,31900.0,58.1753,58.1753,58.0778,58.0859,31900.0
2013-12-13 14:00:00,71.47,71.47,71.3,71.34,54700.0,58.0778,58.0778,57.9397,57.9722,54700.0
2013-12-13 14:10:00,71.33,71.34,71.23,71.32,52600.0,57.964,57.9722,57.8828,57.9559,52600.0
2013-12-13 14:20:00,71.32,71.32,71.23,71.26,59100.0,57.9559,57.9559,57.8828,57.9071,59100.0
2013-12-13 14:30:00,71.25,71.38,71.25,71.37,46600.0,57.899,58.0047,57.899,57.9965,46600.0
2013-12-13 14:40:00,71.38,71.42,71.37,71.37,35600.0,58.0047,58.0372,57.9965,57.9965,35600.0
2013-12-13 14:50:00,71.37,71.53,71.36,71.5,37700.0,57.9965,58.1266,57.9884,58.1022,37700.0
2013-12-13 15:00:00,71.5,71.51,71.41,71.42,60200.0,58.1022,58.1103,58.029,58.0372,60200.0
2013-12-13 15:10:00,71.42,71.49,71.41,71.48,32400.0,58.0372,58.094,58.029,58.0859,32400.0
2013-12-13 15:20:00,71.48,71.52,71.42,71.5,54200.0,58.0859,58.1184,58.0372,58.1022,54200.0
2013-12-13 15:30:00,71.49,71.55,71.39,71.41,59500.0,58.094,58.1428,58.0128,58.029,59500.0
2013-12-13 15:40:00,71.41,71.5,71.41,71.48,90500.0,58.029,58.1022,58.029,58.0859,90500.0
2013-12-13 15:50:00,71.47,71.54,71.44,71.47,256000.0,58.0778,58.1347,58.0534,58.0778,256000.0
2013-12-16 09:30:00,71.76,72.04,71.61,71.96,115100.0,58.3135,58.541,58.1916,58.476,115100.0
2013-12-16 09:40:00,71.97,72.13,71.92,72.02,86700.0,58.4841,58.6141,58.4435,58.5247,86700.0
2013-12-16 09:50:00,72.01,72.16,71.98,72.01,114000.0,58.5166,58.6385,58.4922,58.5166,114000.0
2013-12-16 10:00:00,72.01,72.04,71.84,71.85,94300.0,58.5166,58.541,58.3785,58.3866,94300.0
2013-12-16 10:10:00,71.86,71.89,71.71,71.78,51800.0,58.3947,58.4191,58.2728,58.3297,51800.0
2013-12-16 10:20:00,71.78,71.79,71.68,71.69,38900.0,58.3297,58.3378,58.2484,58.2566,38900.0
2013-12-16 10:30:00,71.69,71.7,71.63,71.7,33500.0,58.2566,58.2647,58.2078,58.2647,33500.0
2013-12-16 10:40:00,71.7,71.71,71.64,71.7,36700.0,58.2647,58.2728,58.2159,58.2647,36700.0
2013-12-16 10:50:00,71.69,71.71,71.61,71.65,21400.0,58.2566,58.2728,58.1916,58.2241,21400.0
2013-12-16 11:00:00,71.66,71.69,71.55,71.69,46800.0,58.2322,58.2566,58.1428,58.2566,46800.0
2013-12-16 11:10:00,71.69,71.83,71.66,71.82,75800.0,58.2566,58.3703,58.2322,58.3622,75800.0
2013-12-16 11:20:00,71.83,72.0,71.82,71.98,77700.0,58.3703,58.5085,58.3622,58.4922,77700.0
2013-12-16 11:30:00,71.98,72.08,71.95,72.08,52200.0,58.4922,58.5735,58.4679,58.5735,52200.0
2013-12-16 11:40:00,72.08,72.27,72.06,72.25,100500.0,58.5735,58.7279,58.5572,58.7116,100500.0
2013-12-16 11:50:00,72.25,72.45,72.24,72.43,86800.0,58.7116,58.8742,58.7035,58.8579,86800.0
2013-12-16 12:00:00,72.41,72.47,72.22,72.3,72900.0,58.8417,58.8904,58.6873,58.7523,72900.0
2013-12-16 12:10:00,72.28,72.38,72.23,72.3,43800.0,58.736,58.8173,58.6954,58.7523,43800.0
2013-12-16 12:20:00,72.28,72.31,72.21,72.27,15500.0,58.736,58.7604,58.6791,58.7279,15500.0
2013-12-16 12:30:00,72.27,72.39,72.24,72.25,50300.0,58.7279,58.8254,58.7035,58.7116,50300.0
2013-12-16 12:40:00,72.25,72.29,72.23,72.23,23500.0,58.7116,58.7441,58.6954,58.6954,23500.0
2013-12-16 12:50:00,72.24,72.27,72.2,72.25,22100.0,58.7035,58.7279,58.671,58.7116,22100.0
2013-12-16 13:00:00,72.26,72.31,72.19,72.28,21800.0,58.7198,58.7604,58.6629,58.736,21800.0
2013-12-16 13:10:00,72.28,72.3,72.25,72.28,14900.0,58.736,58.7523,58.7116,58.736,14900.0
2013-12-16 13:20:00,72.29,72.37,72.23,72.34,43100.0,58.7441,58.8092,58.6954,58.7848,43100.0
2013-12-16 13:30:00,72.34,72.35,72.29,72.3,25800.0,58.7848,58.7929,58.7441,58.7523,25800.0
2013-12-16 13:40:00,72.31,72.36,72.28,72.35,51300.0,58.7604,58.801,58.736,58.7929,51300.0
2013-12-16 13:50:00,72.35,72.44,72.34,72.44,26700.0,58.7929,58.866,58.7848,58.866,26700.0
2013-12-16 14:00:00,72.44,72.51,72.42,72.44,33700.0,58.866,58.9229,58.8498,58.866,33700.0
2013-12-16 14:10:00,72.43,72.48,72.38,72.38,21300.0,58.8579,58.8985,58.8173,58.8173,21300.0
2013-12-16 14:20:00,72.38,72.44,72.34,72.36,26100.0,58.8173,58.866,58.7848,58.801,26100.0
2013-12-16 14:30:00,72.36,72.43,72.35,72.4,56100.0,58.801,58.8579,58.7929,58.8335,56100.0
2013-12-16 14:40:00,72.43,72.43,72.33,72.37,41500.0,58.8579,58.8579,58.7766,58.8092,41500.0
2013-12-16 14:50:00,72.36,72.38,72.27,72.3,25900.0,58.801,58.8173,58.7279,58.7523,25900.0
2013-12-16 15:00:00,72.29,72.35,72.29,72.33,43100.0,58.7441,58.7929,58.7441,58.7766,43100.0
2013-12-16 15:10:00,72.34,72.35,72.27,72.31,46000.0,58.7848,58.7929,58.7279,58.7604,46000.0
2013-12-16 15:20:00,72.31,72.33,72.26,72.31,26500.0,58.7604,58.7766,58.7198,58.7604,26500.0
2013-12-16 15:30:00,72.3,72.31,72.23,72.23,64200.0,58.7523,58.7604,58.6954,58.6954,64200.0
2013-12-16 15:40:00,72.22,72.26,72.18,72.2,133000.0,58.6873,58.7198,58.6548,58.671,133000.0
2013-12-16 15:50:00,72.21,72.22,72.14,72.18,249500.0,58.6791,58.6873,58.6223,58.6548,249500.0
2013-12-17 09:30:00,72.72,72.95,72.31,72.32,142500.0,59.0936,59.2805,58.7604,58.7685,142500.0
2013-12-17 09:40:00,72.31,72.36,72.16,72.23,52100.0,58.7604,58.801,58.6385,58.6954,52100.0
2013-12-17 09:50:00,72.23,72.24,72.01,72.17,41900.0,58.6954,58.7035,58.5166,58.6466,41900.0
2013-12-17 10:00:00,72.14,72.16,71.85,71.93,63800.0,58.6223,58.6385,58.3866,58.4516,63800.0
2013-12-17 10:10:00,71.92,72.08,71.8,71.87,69200.0,58.4435,58.5735,58.346,58.4028,69200.0
2013-12-17 10:20:00,71.87,71.89,71.84,71.84,33300.0,58.4028,58.4191,58.3785,58.3785,33300.0
2013-12-17 10:30:00,71.86,71.86,71.74,71.84,37300.0,58.3947,58.3947,58.2972,58.3785,37300.0
2013-12-17 10:40:00,71.85,71.85,71.5,71.54,54100.0,58.3866,58.3866,58.1022,58.1347,54100.0
2013-12-17 10:50:00,71.53,71.63,71.47,71.63,42600.0,58.1266,58.2078,58.0778,58.2078,42600.0
2013-12-17 11:00:00,71.64,71.64,71.56,71.56,34200.0,58.2159,58.2159,58.1509,58.1509,34200.0
2013-12-17 11:10:00,71.56,71.63,71.55,71.6,46200.0,58.1509,58.2078,58.1428,58.1834,46200.0
2013-12-17 11:20:00,71.6,71.7,71.59,71.59,38000.0,58.1834,58.2647,58.1753,58.1753,38000.0
2013-12-17 11:30:00,71.61,71.68,71.59,71.66,38800.0,58.1916,58.2484,58.1753,58.2322,38800.0
2013-12-17 11:40:00,71.65,71.71,71.61,71.7,33200.0,58.2241,58.2728,58.1916,58.2647,33200.0
2013-12-17 11:50:00,71.7,71.73,71.65,71.65,25900.0,58.2647,58.2891,58.2241,58.2241,25900.0
2013-12-17 12:00:00,71.65,71.74,71.63,71.72,29600.0,58.2241,58.2972,58.2078,58.281,29600.0
2013-12-17 12:10:00,71.73,71.8,71.69,71.78,26600.0,58.2891,58.346,58.2566,58.3297,26600.0
2013-12-17 12:20:00,71.78,71.85,71.77,71.81,39400.0,58.3297,58.3866,58.3216,58.3541,39400.0
2013-12-17 12:30:00,71.81,71.93,71.81,71.84,77800.0,58.3541,58.4516,58.3541,58.3785,77800.0
2013-12-17 12:40:00,71.82,71.85,71.8,71.84,21300.0,58.3622,58.3866,58.346,58.3785,21300.0
2013-12-17 12:50:00,71.85,71.91,71.81,71.81,23800.0,58.3866,58.4353,58.3541,58.3541,23800.0
2013-12-17 13:00:00,71.83,71.88,71.77,71.78,35900.0,58.3703,58.411,58.3216,58.3297,35900.0
2013-12-17 13:10:00,71.79,71.84,71.77,71.81,26400.0,58.3378,58.3785,58.3216,58.3541,26400.0
2013-12-17 13:20:00,71.8,71.85,71.76,71.84,25100.0,58.346,58.3866,58.3135,58.3785,25100.0
2013-12-17 13:30:00,71.85,71.89,71.81,71.81,22700.0,58.3866,58.4191,58.3541,58.3541,22700.0
2013-12-17 13:40:00,71.81,71.84,71.76,71.76,21900.0,58.3541,58.3785,58.3135,58.3135,21900.0
2013-12-17 13:50:00,71.76,71.79,71.75,71.78,17300.0,58.3135,58.3378,58.3053,58.3297,17300.0
2013-12-17 14:00:00,71.78,71.95,71.77,71.93,26400.0,58.3297,58.4679,58.3216,58.4516,26400.0
2013-12-17 14:10:00,71.93,72.0,71.88,71.92,26000.0,58.4516,58.5085,58.411,58.4435,26000.0
2013-12-17 14:20:00,71.92,71.99,71.91,71.92,29100.0,58.4435,58.5004,58.4353,58.4435,29100.0
2013-12-17 14:30:00,71.94,71.94,71.77,71.77,23400.0,58.4597,58.4597,58.3216,58.3216,23400.0
2013-12-17 14:40:00,71.78,71.86,71.76,71.86,29800.0,58.3297,58.3947,58.3135,58.3947,29800.0
2013-12-17 14:50:00,71.85,71.86,71.76,71.81,49900.0,58.3866,58.3947,58.3135,58.3541,49900.0
2013-12-17 15:00:00,71.81,71.87,71.79,71.86,16900.0,58.3541,58.4028,58.3378,58.3947,16900.0
2013-12-17 15:10:00,71.86,71.88,71.83,71.85,30700.0,58.3947,58.411,58.3703,58.3866,30700.0
2013-12-17 15:20:00,71.86,71.88,71.84,71.87,40300.0,58.3947,58.411,58.3785,58.4028,40300.0
2013-12-17 15:30:00,71.87,71.89,71.82,71.85,38500.0,58.4028,58.4191,58.3622,58.3866,38500.0
2013-12-17 15:40:00,71.83,71.85,71.78,71.81,68500.0,58.3703,58.3866,58.3297,58.3541,68500.0
2013-12-17 15:50:00,71.82,71.82,71.76,71.78,165700.0,58.3622,58.3622,58.3135,58.3297,165700.0
2013-12-18 09:30:00,71.88,72.0,71.72,71.95,145100.0,58.411,58.5085,58.281,58.4679,145100.0
2013-12-18 09:40:00,71.97,72.01,71.8,71.91,94400.0,58.4841,58.5166,58.346,58.4353,94400.0
2013-12-18 09:50:00,71.91,71.91,71.73,71.79,35600.0,58.4353,58.4353,58.2891,58.3378,35600.0
2013-12-18 10:00:00,71.79,71.86,71.72,71.81,29900.0,58.3378,58.3947,58.281,58.3541,29900.0
2013-12-18 10:10:00,71.82,71.9,71.67,71.69,68800.0,58.3622,58.4272,58.2403,58.2566,68800.0
2013-12-18 10:20:00,71.66,71.69,71.56,71.57,35100.0,58.2322,58.2566,58.1509,58.1591,35100.0
2013-12-18 10:30:00,71.56,71.66,71.55,71.58,34400.0,58.1509,58.2322,58.1428,58.1672,34400.0
2013-12-18 10:40:00,71.55,71.58,71.54,71.55,56800.0,58.1428,58.1672,58.1347,58.1428,56800.0
2013-12-18 10:50:00,71.54,71.68,71.54,71.64,71500.0,58.1347,58.2484,58.1347,58.2159,71500.0
2013-12-18 11:00:00,71.63,71.65,71.54,71.54,26300.0,58.2078,58.2241,58.1347,58.1347,26300.0
2013-12-18 11:10:00,71.56,71.56,71.54,71.56,34100.0,58.1509,58.1509,58.1347,58.1509,34100.0
2013-12-18 11:20:00,71.56,71.59,71.54,71.54,224200.0,58.1509,58.1753,58.1347,58.1347,224200.0
2013-12-18 11:30:00,71.54,71.57,71.47,71.48,40600.0,58.1347,58.1591,58.0778,58.0859,40600.0
2013-12-18 11:40:00,71.48,71.49,71.36,71.38,34700.0,58.0859,58.094,57.9884,58.0047,34700.0
2013-12-18 11:50:00,71.36,71.45,71.34,71.42,29200.0,57.9884,58.0615,57.9722,58.0372,29200.0
2013-12-18 12:00:00,71.42,71.52,71.38,71.47,26000.0,58.0372,58.1184,58.0047,58.0778,26000.0
2013-12-18 12:10:00,71.45,71.49,71.43,71.48,29300.0,58.0615,58.094,58.0453,58.0859,29300.0
2013-12-18 12:20:00,71.48,71.51,71.45,71.46,19200.0,58.0859,58.1103,58.0615,58.0697,19200.0
2013-12-18 12:30:00,71.48,71.48,71.42,71.44,18400.0,58.0859,58.0859,58.0372,58.0534,18400.0
2013-12-18 12:40:00,71.43,71.55,71.41,71.46,34200.0,58.0453,58.1428,58.029,58.0697,34200.0
2013-12-18 12:50:00,71.47,71.47,71.37,71.39,19900.0,58.0778,58.0778,57.9965,58.0128,19900.0
2013-12-18 13:00:00,71.38,71.4,71.3,71.4,18400.0,58.0047,58.0209,57.9397,58.0209,18400.0
2013-12-18 13:10:00,71.39,71.4,71.24,71.36,43100.0,58.0128,58.0209,57.8909,57.9884,43100.0
2013-12-18 13:20:00,71.35,71.39,71.32,71.37,20900.0,57.9803,58.0128,57.9559,57.9965,20900.0
2013-12-18 13:30:00,71.37,71.39,71.31,71.38,22900.0,57.9965,58.0128,57.9478,58.0047,22900.0
2013-12-18 13:40:00,71.38,71.5,71.36,71.5,22500.0,58.0047,58.1022,57.9884,58.1022,22500.0
2013-12-18 13:50:00,71.5,71.98,71.48,71.73,66300.0,58.1022,58.4922,58.0859,58.2891,66300.0
2013-12-18 14:00:00,71.74,72.33,71.21,72.28,158600.0,58.2972,58.7766,57.8665,58.736,158600.0
2013-12-18 14:10:00,72.26,72.33,72.02,72.26,79400.0,58.7198,58.7766,58.5247,58.7198,79400.0
2013-12-18 14:20:00,72.24,72.45,72.19,72.19,94800.0,58.7035,58.8742,58.6629,58.6629,94800.0
2013-12-18 14:30:00,72.2,72.7,72.19,72.68,123300.0,58.671,59.0773,58.6629,59.0611,123300.0
2013-12-18 14:40:00,72.68,72.75,72.54,72.55,87700.0,59.0611,59.1179,58.9473,58.9554,87700.0
2013-12-18 14:50:00,72.54,72.63,72.52,72.6,102200.0,58.9473,59.0204,58.931,58.9961,102200.0
2013-12-18 15:00:00,72.61,72.71,72.48,72.69,139500.0,59.0042,59.0854,58.8985,59.0692,139500.0
2013-12-18 15:10:00,72.7,73.03,72.69,72.93,146700.0,59.0773,59.3455,59.0692,59.2642,146700.0
2013-12-18 15:20:00,72.96,73.15,72.93,73.0,99800.0,59.2886,59.443,59.2642,59.3211,99800.0
2013-12-18 15:30:00,73.01,73.35,72.99,73.34,208100.0,59.3292,59.6055,59.313,59.5974,208100.0
2013-12-18 15:40:00,73.35,73.44,73.26,73.26,291400.0,59.6055,59.6787,59.5324,59.5324,291400.0
2013-12-18 15:50:00,73.26,73.51,73.23,73.46,471000.0,59.5324,59.7355,59.508,59.6949,471000.0
2013-12-19 09:30:00,73.36,73.36,72.99,73.24,75800.0,59.6136,59.6136,59.313,59.5161,75800.0
2013-12-19 09:40:00,73.21,73.33,73.08,73.11,24800.0,59.4918,59.5893,59.3861,59.4105,24800.0
2013-12-19 09:50:00,73.11,73.16,73.0,73.13,55200.0,59.4105,59.4511,59.3211,59.4267,55200.0
2013-12-19 10:00:00,73.11,73.22,73.05,73.16,76300.0,59.4105,59.4999,59.3617,59.4511,76300.0
2013-12-19 10:10:00,73.16,73.17,72.89,72.99,116700.0,59.4511,59.4592,59.2317,59.313,116700.0
2013-12-19 10:20:00,72.98,73.0,72.85,72.96,58300.0,59.3048,59.3211,59.1992,59.2886,58300.0
2013-12-19 10:30:00,72.95,72.98,72.8,72.84,91200.0,59.2805,59.3048,59.1586,59.1911,91200.0
2013-12-19 10:40:00,72.85,73.0,72.77,73.0,48400.0,59.1992,59.3211,59.1342,59.3211,48400.0
2013-12-19 10:50:00,72.99,73.02,72.84,72.9,57400.0,59.313,59.3374,59.1911,59.2398,57400.0
2013-12-19 11:00:00,72.9,72.94,72.8,72.93,40400.0,59.2398,59.2723,59.1586,59.2642,40400.0
2013-12-19 11:10:00,72.93,73.04,72.9,73.03,65300.0,59.2642,59.3536,59.2398,59.3455,65300.0
2013-12-19 11:20:00,73.02,73.09,73.02,73.09,55400.0,59.3374,59.3942,59.3374,59.3942,55400.0
2013-12-19 11:30:00,73.11,73.22,73.1,73.2,82300.0,59.4105,59.4999,59.4024,59.4836,82300.0
2013-12-19 11:40:00,73.2,73.34,73.16,73.33,64600.0,59.4836,59.5974,59.4511,59.5893,64600.0
2013-12-19 11:50:00,73.32,73.55,73.29,73.53,71500.0,59.5811,59.768,59.5568,59.7518,71500.0
2013-12-19 12:00:00,73.53,73.54,73.45,73.51,59700.0,59.7518,59.7599,59.6868,59.7355,59700.0
2013-12-19 12:10:00,73.51,73.69,73.48,73.67,98200.0,59.7355,59.8818,59.7112,59.8656,98200.0
2013-12-19 12:20:00,73.67,73.74,73.65,73.66,70300.0,59.8656,59.9224,59.8493,59.8574,70300.0
2013-12-19 12:30:00,73.66,73.67,73.53,73.58,69600.0,59.8574,59.8656,59.7518,59.7924,69600.0
2013-12-19 12:40:00,73.56,73.63,73.52,73.59,38000.0,59.7762,59.8331,59.7437,59.8005,38000.0
2013-12-19 12:50:00,73.6,73.62,73.52,73.52,42900.0,59.8087,59.8249,59.7437,59.7437,42900.0
2013-12-19 13:00:00,73.53,73.54,73.39,73.53,86500.0,59.7518,59.7599,59.638,59.7518,86500.0
2013-12-19 13:10:00,73.52,73.64,73.52,73.6,38600.0,59.7437,59.8412,59.7437,59.8087,38600.0
2013-12-19 13:20:00,73.6,73.61,73.52,73.56,37400.0,59.8087,59.8168,59.7437,59.7762,37400.0
2013-12-19 13:30:00,73.54,73.58,73.52,73.58,34500.0,59.7599,59.7924,59.7437,59.7924,34500.0
2013-12-19 13:40:00,73.58,73.58,73.46,73.49,56600.0,59.7924,59.7924,59.6949,59.7193,56600.0
2013-12-19 13:50:00,73.48,73.6,73.48,73.59,42600.0,59.7112,59.8087,59.7112,59.8005,42600.0
2013-12-19 14:00:00,73.6,73.64,73.55,73.59,56500.0,59.8087,59.8412,59.768,59.8005,56500.0
2013-12-19 14:10:00,73.6,73.62,73.55,73.56,50400.0,59.8087,59.8249,59.768,59.7762,50400.0
2013-12-19 14:20:00,73.56,73.58,73.46,73.46,53700.0,59.7762,59.7924,59.6949,59.6949,53700.0
2013-12-19 14:30:00,73.46,73.6,73.45,73.55,62500.0,59.6949,59.8087,59.6868,59.768,62500.0
2013-12-19 14:40:00,73.56,73.68,73.56,73.61,66200.0,59.7762,59.8737,59.7762,59.8168,66200.0
2013-12-19 14:50:00,73.61,73.69,73.57,73.68,53000.0,59.8168,59.8818,59.7843,59.8737,53000.0
2013-12-19 15:00:00,73.67,73.76,73.66,73.67,71400.0,59.8656,59.9387,59.8574,59.8656,71400.0
2013-12-19 15:10:00,73.66,73.71,73.63,73.7,56800.0,59.8574,59.8981,59.8331,59.8899,56800.0
2013-12-19 15:20:00,73.69,73.74,73.61,73.68,91700.0,59.8818,59.9224,59.8168,59.8737,91700.0
2013-12-19 15:30:00,73.67,73.75,73.63,73.72,91100.0,59.8656,59.9306,59.8331,59.9062,91100.0
2013-12-19 15:40:00,73.72,73.78,73.63,73.66,163200.0,59.9062,59.9549,59.8331,59.8574,163200.0
2013-12-19 15:50:00,73.66,73.72,73.56,73.65,404900.0,59.8574,59.9062,59.7762,59.8493,404900.0
2013-12-20 09:30:00,73.94,73.99,73.71,73.71,594300.0,60.085,60.1256,59.8981,59.8981,594300.0
2013-12-20 09:40:00,73.77,73.99,73.61,73.99,87200.0,59.9468,60.1256,59.8168,60.1256,87200.0
2013-12-20 09:50:00,73.99,74.27,73.93,74.07,167400.0,60.1256,60.3531,60.0768,60.1906,167400.0
2013-12-20 10:00:00,74.07,74.23,73.95,74.15,81400.0,60.1906,60.3206,60.0931,60.2556,81400.0
2013-12-20 10:10:00,74.16,74.25,74.07,74.21,98700.0,60.2637,60.3369,60.1906,60.3044,98700.0
2013-12-20 10:20:00,74.2,74.26,74.14,74.2,106400.0,60.2962,60.345,60.2475,60.2962,106400.0
2013-12-20 10:30:00,74.19,74.24,74.12,74.21,64000.0,60.2881,60.3287,60.2312,60.3044,64000.0
2013-12-20 10:40:00,74.2,74.24,74.17,74.21,51800.0,60.2962,60.3287,60.2719,60.3044,51800.0
2013-12-20 10:50:00,74.2,74.21,74.12,74.13,50200.0,60.2962,60.3044,60.2312,60.2394,50200.0
2013-12-20 11:00:00,74.13,74.23,74.11,74.18,45500.0,60.2394,60.3206,60.2231,60.28,45500.0
2013-12-20 11:10:00,74.19,74.2,74.02,74.14,46100.0,60.2881,60.2962,60.15,60.2475,46100.0
2013-12-20 11:20:00,74.14,74.2,74.11,74.11,32100.0,60.2475,60.2962,60.2231,60.2231,32100.0
2013-12-20 11:30:00,74.12,74.33,74.12,74.28,87700.0,60.2312,60.4019,60.2312,60.3613,87700.0
2013-12-20 11:40:00,74.3,74.31,74.27,74.28,37200.0,60.3775,60.3856,60.3531,60.3613,37200.0
2013-12-20 11:50:00,74.29,74.33,74.21,74.27,35800.0,60.3694,60.4019,60.3044,60.3531,35800.0
2013-12-20 12:00:00,74.25,74.27,74.19,74.25,32700.0,60.3369,60.3531,60.2881,60.3369,32700.0
2013-12-20 12:10:00,74.23,74.25,74.18,74.23,34900.0,60.3206,60.3369,60.28,60.3206,34900.0
2013-12-20 12:20:00,74.23,74.3,74.22,74.23,49600.0,60.3206,60.3775,60.3125,60.3206,49600.0
2013-12-20 12:30:00,74.24,74.3,74.23,74.25,34400.0,60.3287,60.3775,60.3206,60.3369,34400.0
2013-12-20 12:40:00,74.26,74.33,74.24,74.27,36900.0,60.345,60.4019,60.3287,60.3531,36900.0
2013-12-20 12:50:00,74.27,74.38,74.27,74.34,45500.0,60.3531,60.4425,60.3531,60.41,45500.0
2013-12-20 13:00:00,74.34,74.38,74.25,74.34,59600.0,60.41,60.4425,60.3369,60.41,59600.0
2013-12-20 13:10:00,74.33,74.37,74.28,74.37,29700.0,60.4019,60.4344,60.3613,60.4344,29700.0
2013-12-20 13:20:00,74.37,74.39,74.3,74.32,59100.0,60.4344,60.4506,60.3775,60.3938,59100.0
2013-12-20 13:30:00,74.32,74.37,74.3,74.37,24800.0,60.3938,60.4344,60.3775,60.4344,24800.0
2013-12-20 13:40:00,74.37,74.49,74.37,74.49,65100.0,60.4344,60.5319,60.4344,60.5319,65100.0
2013-12-20 13:50:00,74.49,74.58,74.47,74.58,64800.0,60.5319,60.605,60.5157,60.605,64800.0
2013-12-20 14:00:00,74.57,74.64,74.5,74.61,58500.0,60.5969,60.6538,60.54,60.6294,58500.0
2013-12-20 14:10:00,74.63,74.74,74.6,74.73,55500.0,60.6457,60.7351,60.6213,60.7269,55500.0
2013-12-20 14:20:00,74.73,74.78,74.7,74.74,64300.0,60.7269,60.7676,60.7026,60.7351,64300.0
2013-12-20 14:30:00,74.74,74.78,74.72,74.75,70000.0,60.7351,60.7676,60.7188,60.7432,70000.0
2013-12-20 14:40:00,74.76,74.8,74.74,74.8,59200.0,60.7513,60.7838,60.7351,60.7838,59200.0
2013-12-20 14:50:00,74.79,74.81,74.72,74.76,44100.0,60.7757,60.7919,60.7188,60.7513,44100.0
2013-12-20 15:00:00,74.76,74.77,74.67,74.68,56500.0,60.7513,60.7594,60.6782,60.6863,56500.0
2013-12-20 15:10:00,74.67,74.77,74.67,74.73,64900.0,60.6782,60.7594,60.6782,60.7269,64900.0
2013-12-20 15:20:00,74.74,74.74,74.58,74.63,112700.0,60.7351,60.7351,60.605,60.6457,112700.0
2013-12-20 15:30:00,74.64,74.79,74.64,74.76,150900.0,60.6538,60.7757,60.6538,60.7513,150900.0
2013-12-20 15:40:00,74.76,74.81,74.63,74.7,233000.0,60.7513,60.7919,60.6457,60.7026,233000.0
2013-12-20 15:50:00,74.7,74.76,74.65,74.73,518600.0,60.7026,60.7513,60.6619,60.7269,518600.0
2013-12-23 09:30:00,74.95,75.0,74.65,74.76,122300.0,60.9057,60.9463,60.6619,60.7513,122300.0
2013-12-23 09:40:00,74.76,74.77,74.54,74.69,74800.0,60.7513,60.7594,60.5725,60.6944,74800.0
2013-12-23 09:50:00,74.69,74.75,74.55,74.62,44700.0,60.6944,60.7432,60.5807,60.6375,44700.0
2013-12-23 10:00:00,74.54,74.71,74.54,74.65,30900.0,60.5725,60.7107,60.5725,60.6619,30900.0
2013-12-23 10:10:00,74.65,74.74,74.5,74.5,37500.0,60.6619,60.7351,60.54,60.54,37500.0
2013-12-23 10:20:00,74.53,74.76,74.5,74.71,31000.0,60.5644,60.7513,60.54,60.7107,31000.0
2013-12-23 10:30:00,74.76,74.78,74.67,74.78,28000.0,60.7513,60.7676,60.6782,60.7676,28000.0
2013-12-23 10:40:00,74.77,74.81,74.72,74.75,30800.0,60.7594,60.7919,60.7188,60.7432,30800.0
2013-12-23 10:50:00,74.75,74.98,74.74,74.93,40100.0,60.7432,60.9301,60.7351,60.8895,40100.0
2013-12-23 11:00:00,74.92,75.09,74.89,74.95,138600.0,60.8813,61.0195,60.857,60.9057,138600.0
2013-12-23 11:10:00,74.94,75.09,74.91,75.09,24500.0,60.8976,61.0195,60.8732,61.0195,24500.0
2013-12-23 11:20:00,75.08,75.25,75.08,75.19,56800.0,61.0113,61.1495,61.0113,61.1007,56800.0
2013-12-23 11:30:00,75.19,75.33,75.18,75.23,56900.0,61.1007,61.2145,61.0926,61.1332,56900.0
2013-12-23 11:40:00,75.23,75.27,75.16,75.17,25200.0,61.1332,61.1657,61.0764,61.0845,25200.0
2013-12-23 11:50:00,75.17,75.27,75.15,75.15,19800.0,61.0845,61.1657,61.0682,61.0682,19800.0
2013-12-23 12:00:00,75.16,75.24,75.11,75.24,29900.0,61.0764,61.1414,61.0357,61.1414,29900.0
2013-12-23 12:10:00,75.24,75.25,75.18,75.18,17800.0,61.1414,61.1495,61.0926,61.0926,17800.0
2013-12-23 12:20:00,75.18,75.22,75.13,75.2,28200.0,61.0926,61.1251,61.052,61.1089,28200.0
2013-12-23 12:30:00,75.2,75.22,75.15,75.17,20900.0,61.1089,61.1251,61.0682,61.0845,20900.0
2013-12-23 12:40:00,75.16,75.22,75.15,75.18,27600.0,61.0764,61.1251,61.0682,61.0926,27600.0
2013-12-23 12:50:00,75.19,75.22,75.13,75.15,21300.0,61.1007,61.1251,61.052,61.0682,21300.0
2013-12-23 13:00:00,75.16,75.24,75.13,75.23,20300.0,61.0764,61.1414,61.052,61.1332,20300.0
2013-12-23 13:10:00,75.23,75.28,75.18,75.21,32600.0,61.1332,61.1739,61.0926,61.117,32600.0
2013-12-23 13:20:00,75.22,75.27,75.19,75.24,20500.0,61.1251,61.1657,61.1007,61.1414,20500.0
2013-12-23 13:30:00,75.24,75.24,75.12,75.13,31300.0,61.1414,61.1414,61.0439,61.052,31300.0
2013-12-23 13:40:00,75.13,75.14,75.06,75.1,28500.0,61.052,61.0601,60.9951,61.0276,28500.0
2013-12-23 13:50:00,75.1,75.13,75.05,75.11,28300.0,61.0276,61.052,60.987,61.0357,28300.0
2013-12-23 14:00:00,75.12,75.14,75.06,75.11,31200.0,61.0439,61.0601,60.9951,61.0357,31200.0
2013-12-23 14:10:00,75.13,75.18,75.08,75.18,42700.0,61.052,61.0926,61.0113,61.0926,42700.0
2013-12-23 14:20:00,75.17,75.25,75.16,75.2,33700.0,61.0845,61.1495,61.0764,61.1089,33700.0
2013-12-23 14:30:00,75.2,75.29,75.18,75.27,39200.0,61.1089,61.182,61.0926,61.1657,39200.0
2013-12-23 14:40:00,75.27,75.27,75.2,75.23,22900.0,61.1657,61.1657,61.1089,61.1332,22900.0
2013-12-23 14:50:00,75.22,75.23,75.16,75.18,33900.0,61.1251,61.1332,61.0764,61.0926,33900.0
2013-12-23 15:00:00,75.18,75.21,75.13,75.17,43100.0,61.0926,61.117,61.052,61.0845,43100.0
2013-12-23 15:10:00,75.17,75.21,75.09,75.16,49800.0,61.0845,61.117,61.0195,61.0764,49800.0
2013-12-23 15:20:00,75.17,75.18,75.12,75.16,50600.0,61.0845,61.0926,61.0439,61.0764,50600.0
2013-12-23 15:30:00,75.16,75.18,75.1,75.12,56500.0,61.0764,61.0926,61.0276,61.0439,56500.0
2013-12-23 15:40:00,75.13,75.18,75.04,75.05,107400.0,61.052,61.0926,60.9788,60.987,107400.0
2013-12-23 15:50:00,75.04,75.09,75.0,75.02,210600.0,60.9788,61.0195,60.9463,60.9626,210600.0
2013-12-24 09:30:00,75.0,75.46,74.93,75.33,110600.0,60.9463,61.3201,60.8895,61.2145,110600.0
2013-12-24 09:40:00,75.31,75.36,75.07,75.15,17600.0,61.1982,61.2389,61.0032,61.0682,17600.0
2013-12-24 09:50:00,75.2,75.26,75.19,75.23,14400.0,61.1089,61.1576,61.1007,61.1332,14400.0
2013-12-24 10:00:00,75.25,75.27,75.12,75.15,16700.0,61.1495,61.1657,61.0439,61.0682,16700.0
2013-12-24 10:10:00,75.15,75.24,75.13,75.22,21200.0,61.0682,61.1414,61.052,61.1251,21200.0
2013-12-24 10:20:00,75.23,75.24,75.15,75.22,18200.0,61.1332,61.1414,61.0682,61.1251,18200.0
2013-12-24 10:30:00,75.23,75.38,75.23,75.32,17100.0,61.1332,61.2551,61.1332,61.2064,17100.0
2013-12-24 10:40:00,75.31,75.44,75.31,75.4,28500.0,61.1982,61.3039,61.1982,61.2714,28500.0
2013-12-24 10:50:00,75.4,75.44,75.37,75.41,16700.0,61.2714,61.3039,61.247,61.2795,16700.0
2013-12-24 11:00:00,75.4,75.47,75.4,75.44,34000.0,61.2714,61.3283,61.2714,61.3039,34000.0
2013-12-24 11:10:00,75.42,75.45,75.4,75.43,20000.0,61.2876,61.312,61.2714,61.2958,20000.0
2013-12-24 11:20:00,75.43,75.44,75.38,75.39,30100.0,61.2958,61.3039,61.2551,61.2633,30100.0
2013-12-24 11:30:00,75.39,75.41,75.31,75.36,36900.0,61.2633,61.2795,61.1982,61.2389,36900.0
2013-12-24 11:40:00,75.35,75.37,75.23,75.29,25300.0,61.2308,61.247,61.1332,61.182,25300.0
2013-12-24 11:50:00,75.28,75.31,75.22,75.3,24800.0,61.1739,61.1982,61.1251,61.1901,24800.0
2013-12-24 12:00:00,75.31,75.36,75.29,75.36,26700.0,61.1982,61.2389,61.182,61.2389,26700.0
2013-12-24 12:10:00,75.37,75.39,75.3,75.37,34500.0,61.247,61.2633,61.1901,61.247,34500.0
2013-12-24 12:20:00,75.37,75.37,75.33,75.35,25000.0,61.247,61.247,61.2145,61.2308,25000.0
2013-12-24 12:30:00,75.36,75.48,75.34,75.46,32200.0,61.2389,61.3364,61.2226,61.3201,32200.0
2013-12-24 12:40:00,75.46,75.48,75.4,75.43,39100.0,61.3201,61.3364,61.2714,61.2958,39100.0
2013-12-24 12:50:00,75.42,75.45,75.37,75.38,67200.0,61.2876,61.312,61.247,61.2551,67200.0
2013-12-26 09:30:00,75.75,76.0,75.48,75.96,156200.0,61.5558,61.759,61.3364,61.7265,156200.0
2013-12-26 09:40:00,76.0,76.0,75.65,75.66,28900.0,61.759,61.759,61.4745,61.4827,28900.0
2013-12-26 09:50:00,75.72,75.73,75.58,75.62,37500.0,61.5314,61.5395,61.4177,61.4502,37500.0
2013-12-26 10:00:00,75.65,75.7,75.51,75.53,25300.0,61.4745,61.5152,61.3608,61.377,25300.0
2013-12-26 10:10:00,75.53,75.59,75.4,75.58,21500.0,61.377,61.4258,61.2714,61.4177,21500.0
2013-12-26 10:20:00,75.57,75.63,75.51,75.63,18000.0,61.4095,61.4583,61.3608,61.4583,18000.0
2013-12-26 10:30:00,75.63,75.66,75.59,75.6,20900.0,61.4583,61.4827,61.4258,61.4339,20900.0
2013-12-26 10:40:00,75.6,75.67,75.59,75.59,21200.0,61.4339,61.4908,61.4258,61.4258,21200.0
2013-12-26 10:50:00,75.59,75.62,75.55,75.62,17900.0,61.4258,61.4502,61.3933,61.4502,17900.0
2013-12-26 11:00:00,75.6,75.61,75.54,75.54,30800.0,61.4339,61.442,61.3852,61.3852,30800.0
2013-12-26 11:10:00,75.54,75.59,75.54,75.55,41500.0,61.3852,61.4258,61.3852,61.3933,41500.0
2013-12-26 11:20:00,75.55,75.55,75.51,75.54,18200.0,61.3933,61.3933,61.3608,61.3852,18200.0
2013-12-26 11:30:00,75.53,75.62,75.52,75.61,24100.0,61.377,61.4502,61.3689,61.442,24100.0
2013-12-26 11:40:00,75.63,75.74,75.62,75.74,23900.0,61.4583,61.5477,61.4502,61.5477,23900.0
2013-12-26 11:50:00,75.71,75.82,75.71,75.82,19900.0,61.5233,61.6127,61.5233,61.6127,19900.0
2013-12-26 12:00:00,75.82,75.83,75.74,75.81,14700.0,61.6127,61.6208,61.5477,61.6046,14700.0
2013-12-26 12:10:00,75.81,75.84,75.8,75.8,17700.0,61.6046,61.6289,61.5964,61.5964,17700.0
2013-12-26 12:20:00,75.82,75.85,75.79,75.85,10100.0,61.6127,61.6371,61.5883,61.6371,10100.0
2013-12-26 12:30:00,75.85,75.89,75.83,75.87,12200.0,61.6371,61.6696,61.6208,61.6533,12200.0
2013-12-26 12:40:00,75.88,75.89,75.84,75.85,15500.0,61.6614,61.6696,61.6289,61.6371,15500.0
2013-12-26 12:50:00,75.84,75.84,75.76,75.78,17500.0,61.6289,61.6289,61.5639,61.5802,17500.0
2013-12-26 13:00:00,75.78,75.82,75.73,75.73,26500.0,61.5802,61.6127,61.5395,61.5395,26500.0
2013-12-26 13:10:00,75.73,75.78,75.73,75.76,13000.0,61.5395,61.5802,61.5395,61.5639,13000.0
2013-12-26 13:20:00,75.77,75.77,75.69,75.74,13400.0,61.5721,61.5721,61.507,61.5477,13400.0
2013-12-26 13:30:00,75.73,75.77,75.7,75.77,19100.0,61.5395,61.5721,61.5152,61.5721,19100.0
2013-12-26 13:40:00,75.76,75.84,75.75,75.84,18100.0,61.5639,61.6289,61.5558,61.6289,18100.0
2013-12-26 13:50:00,75.84,75.94,75.83,75.9,24200.0,61.6289,61.7102,61.6208,61.6777,24200.0
2013-12-26 14:00:00,75.9,75.94,75.84,75.86,18200.0,61.6777,61.7102,61.6289,61.6452,18200.0
2013-12-26 14:10:00,75.84,75.87,75.76,75.79,13000.0,61.6289,61.6533,61.5639,61.5883,13000.0
2013-12-26 14:20:00,75.79,75.84,75.74,75.84,21400.0,61.5883,61.6289,61.5477,61.6289,21400.0
2013-12-26 14:30:00,75.84,75.84,75.79,75.82,19500.0,61.6289,61.6289,61.5883,61.6127,19500.0
2013-12-26 14:40:00,75.81,75.84,75.79,75.84,14400.0,61.6046,61.6289,61.5883,61.6289,14400.0
2013-12-26 14:50:00,75.84,75.91,75.83,75.89,23600.0,61.6289,61.6858,61.6208,61.6696,23600.0
2013-12-26 15:00:00,75.87,75.89,75.78,75.84,26600.0,61.6533,61.6696,61.5802,61.6289,26600.0
2013-12-26 15:10:00,75.84,75.86,75.8,75.85,21300.0,61.6289,61.6452,61.5964,61.6371,21300.0
2013-12-26 15:20:00,75.85,75.93,75.82,75.93,27400.0,61.6371,61.7021,61.6127,61.7021,27400.0
2013-12-26 15:30:00,75.91,75.99,75.89,75.98,77500.0,61.6858,61.7508,61.6696,61.7427,77500.0
2013-12-26 15:40:00,75.98,75.98,75.87,75.91,106300.0,61.7427,61.7427,61.6533,61.6858,106300.0
2013-12-26 15:50:00,75.9,75.96,75.87,75.89,184200.0,61.6777,61.7265,61.6533,61.6696,184200.0
2013-12-27 09:30:00,75.87,75.99,75.51,75.59,48200.0,61.6533,61.7508,61.3608,61.4258,48200.0
2013-12-27 09:40:00,75.55,75.72,75.55,75.67,47100.0,61.3933,61.5314,61.3933,61.4908,47100.0
2013-12-27 09:50:00,75.66,75.92,75.66,75.76,42500.0,61.4827,61.6939,61.4827,61.5639,42500.0
2013-12-27 10:00:00,75.76,75.84,75.71,75.72,16200.0,61.5639,61.6289,61.5233,61.5314,16200.0
2013-12-27 10:10:00,75.71,75.75,75.67,75.71,13800.0,61.5233,61.5558,61.4908,61.5233,13800.0
2013-12-27 10:20:00,75.7,75.84,75.66,75.84,52100.0,61.5152,61.6289,61.4827,61.6289,52100.0
2013-12-27 10:30:00,75.8,75.83,75.73,75.81,12300.0,61.5964,61.6208,61.5395,61.6046,12300.0
2013-12-27 10:40:00,75.79,75.87,75.78,75.83,14200.0,61.5883,61.6533,61.5802,61.6208,14200.0
2013-12-27 10:50:00,75.84,75.9,75.73,75.73,16200.0,61.6289,61.6777,61.5395,61.5395,16200.0
2013-12-27 11:00:00,75.74,75.79,75.72,75.76,22100.0,61.5477,61.5883,61.5314,61.5639,22100.0
2013-12-27 11:10:00,75.74,75.88,75.71,75.86,16000.0,61.5477,61.6614,61.5233,61.6452,16000.0
2013-12-27 11:20:00,75.86,75.9,75.77,75.81,14200.0,61.6452,61.6777,61.5721,61.6046,14200.0
2013-12-27 11:30:00,75.84,75.88,75.73,75.74,9000.0,61.6289,61.6614,61.5395,61.5477,9000.0
2013-12-27 11:40:00,75.74,75.85,75.74,75.84,13600.0,61.5477,61.6371,61.5477,61.6289,13600.0
2013-12-27 11:50:00,75.85,75.88,75.81,75.86,8800.0,61.6371,61.6614,61.6046,61.6452,8800.0
2013-12-27 12:00:00,75.87,75.87,75.78,75.83,9900.0,61.6533,61.6533,61.5802,61.6208,9900.0
2013-12-27 12:10:00,75.81,75.85,75.75,75.81,14900.0,61.6046,61.6371,61.5558,61.6046,14900.0
2013-12-27 12:20:00,75.85,75.89,75.81,75.83,12600.0,61.6371,61.6696,61.6046,61.6208,12600.0
2013-12-27 12:30:00,75.82,75.86,75.76,75.76,6400.0,61.6127,61.6452,61.5639,61.5639,6400.0
2013-12-27 12:40:00,75.78,75.8,75.69,75.69,11400.0,61.5802,61.5964,61.507,61.507,11400.0
2013-12-27 12:50:00,75.7,75.72,75.67,75.7,16600.0,61.5152,61.5314,61.4908,61.5152,16600.0
2013-12-27 13:00:00,75.69,75.72,75.66,75.66,14200.0,61.507,61.5314,61.4827,61.4827,14200.0
2013-12-27 13:10:00,75.68,75.69,75.63,75.63,21400.0,61.4989,61.507,61.4583,61.4583,21400.0
2013-12-27 13:20:00,75.65,75.68,75.63,75.66,10600.0,61.4745,61.4989,61.4583,61.4827,10600.0
2013-12-27 13:30:00,75.66,75.69,75.63,75.66,12900.0,61.4827,61.507,61.4583,61.4827,12900.0
2013-12-27 13:40:00,75.68,75.68,75.62,75.64,8400.0,61.4989,61.4989,61.4502,61.4664,8400.0
2013-12-27 13:50:00,75.64,75.67,75.62,75.64,12500.0,61.4664,61.4908,61.4502,61.4664,12500.0
2013-12-27 14:00:00,75.65,75.69,75.64,75.65,12900.0,61.4745,61.507,61.4664,61.4745,12900.0
2013-12-27 14:10:00,75.65,75.76,75.65,75.76,19700.0,61.4745,61.5639,61.4745,61.5639,19700.0
2013-12-27 14:20:00,75.75,75.79,75.74,75.77,10500.0,61.5558,61.5883,61.5477,61.5721,10500.0
2013-12-27 14:30:00,75.75,75.77,75.73,75.74,10900.0,61.5558,61.5721,61.5395,61.5477,10900.0
2013-12-27 14:40:00,75.74,75.77,75.71,75.75,11000.0,61.5477,61.5721,61.5233,61.5558,11000.0
2013-12-27 14:50:00,75.74,75.78,75.71,75.73,9000.0,61.5477,61.5802,61.5233,61.5395,9000.0
2013-12-27 15:00:00,75.72,75.78,75.72,75.74,11200.0,61.5314,61.5802,61.5314,61.5477,11200.0
2013-12-27 15:10:00,75.75,75.75,75.69,75.7,13900.0,61.5558,61.5558,61.507,61.5152,13900.0
2013-12-27 15:20:00,75.71,75.74,75.7,75.73,13800.0,61.5233,61.5477,61.5152,61.5395,13800.0
2013-12-27 15:30:00,75.71,75.79,75.71,75.74,22000.0,61.5233,61.5883,61.5233,61.5477,22000.0
2013-12-27 15:40:00,75.74,75.81,75.74,75.8,49600.0,61.5477,61.6046,61.5477,61.5964,49600.0
2013-12-27 15:50:00,75.8,75.84,75.76,75.79,74300.0,61.5964,61.6289,61.5639,61.5883,74300.0
2013-12-30 09:30:00,76.06,76.16,75.64,75.93,131600.0,61.8077,61.889,61.4664,61.7021,131600.0
2013-12-30 09:40:00,75.95,76.09,75.77,75.87,17700.0,61.7183,61.8321,61.5721,61.6533,17700.0
2013-12-30 09:50:00,75.86,75.91,75.73,75.83,80800.0,61.6452,61.6858,61.5395,61.6208,80800.0
2013-12-30 10:00:00,75.78,75.78,75.65,75.7,79900.0,61.5802,61.5802,61.4745,61.5152,79900.0
2013-12-30 10:10:00,75.72,75.82,75.7,75.81,13900.0,61.5314,61.6127,61.5152,61.6046,13900.0
2013-12-30 10:20:00,75.79,75.92,75.79,75.92,64100.0,61.5883,61.6939,61.5883,61.6939,64100.0
2013-12-30 10:30:00,75.92,76.08,75.9,76.03,124400.0,61.6939,61.824,61.6777,61.7833,124400.0
2013-12-30 10:40:00,76.03,76.14,76.0,76.06,32300.0,61.7833,61.8727,61.759,61.8077,32300.0
2013-12-30 10:50:00,76.07,76.08,76.01,76.05,15300.0,61.8158,61.824,61.7671,61.7996,15300.0
2013-12-30 11:00:00,76.07,76.11,75.99,76.01,25700.0,61.8158,61.8483,61.7508,61.7671,25700.0
2013-12-30 11:10:00,76.01,76.02,75.92,75.92,20300.0,61.7671,61.7752,61.6939,61.6939,20300.0
2013-12-30 11:20:00,75.91,75.93,75.82,75.82,28600.0,61.6858,61.7021,61.6127,61.6127,28600.0
2013-12-30 11:30:00,75.82,75.84,75.69,75.69,24400.0,61.6127,61.6289,61.507,61.507,24400.0
2013-12-30 11:40:00,75.7,75.76,75.68,75.72,11300.0,61.5152,61.5639,61.4989,61.5314,11300.0
2013-12-30 11:50:00,75.72,75.72,75.65,75.65,19300.0,61.5314,61.5314,61.4745,61.4745,19300.0
2013-12-30 12:00:00,75.65,75.65,75.55,75.56,22900.0,61.4745,61.4745,61.3933,61.4014,22900.0
2013-12-30 12:10:00,75.56,75.57,75.55,75.56,20200.0,61.4014,61.4095,61.3933,61.4014,20200.0
2013-12-30 12:20:00,75.56,75.65,75.55,75.65,28800.0,61.4014,61.4745,61.3933,61.4745,28800.0
2013-12-30 12:30:00,75.65,75.73,75.65,75.72,13800.0,61.4745,61.5395,61.4745,61.5314,13800.0
2013-12-30 12:40:00,75.71,75.72,75.67,75.69,14600.0,61.5233,61.5314,61.4908,61.507,14600.0
2013-12-30 12:50:00,75.68,75.72,75.67,75.68,9700.0,61.4989,61.5314,61.4908,61.4989,9700.0
2013-12-30 13:00:00,75.7,75.71,75.61,75.64,37900.0,61.5152,61.5233,61.442,61.4664,37900.0
2013-12-30 13:10:00,75.64,75.66,75.61,75.61,15100.0,61.4664,61.4827,61.442,61.442,15100.0
2013-12-30 13:20:00,75.61,75.63,75.56,75.59,19300.0,61.442,61.4583,61.4014,61.4258,19300.0
2013-12-30 13:30:00,75.59,75.68,75.59,75.64,18100.0,61.4258,61.4989,61.4258,61.4664,18100.0
2013-12-30 13:40:00,75.63,75.64,75.6,75.6,11400.0,61.4583,61.4664,61.4339,61.4339,11400.0
2013-12-30 13:50:00,75.63,75.63,75.59,75.59,9300.0,61.4583,61.4583,61.4258,61.4258,9300.0
2013-12-30 14:00:00,75.6,75.61,75.58,75.61,18600.0,61.4339,61.442,61.4177,61.442,18600.0
2013-12-30 14:10:00,75.61,75.61,75.57,75.57,17700.0,61.442,61.442,61.4095,61.4095,17700.0
2013-12-30 14:20:00,75.57,75.58,75.54,75.56,20900.0,61.4095,61.4177,61.3852,61.4014,20900.0
2013-12-30 14:30:00,75.57,75.64,75.55,75.62,17200.0,61.4095,61.4664,61.3933,61.4502,17200.0
2013-12-30 14:40:00,75.62,75.7,75.62,75.69,24100.0,61.4502,61.5152,61.4502,61.507,24100.0
2013-12-30 14:50:00,75.69,75.77,75.69,75.76,35200.0,61.507,61.5721,61.507,61.5639,35200.0
2013-12-30 15:00:00,75.76,75.78,75.71,75.74,31700.0,61.5639,61.5802,61.5233,61.5477,31700.0
2013-12-30 15:10:00,75.74,75.76,75.72,75.73,25700.0,61.5477,61.5639,61.5314,61.5395,25700.0
2013-12-30 15:20:00,75.72,75.74,75.69,75.69,28900.0,61.5314,61.5477,61.507,61.507,28900.0
2013-12-30 15:30:00,75.69,75.7,75.63,75.63,32200.0,61.507,61.5152,61.4583,61.4583,32200.0
2013-12-30 15:40:00,75.64,75.71,75.63,75.7,71900.0,61.4664,61.5233,61.4583,61.5152,71900.0
2013-12-30 15:50:00,75.7,75.85,75.7,75.83,200400.0,61.5152,61.6371,61.5152,61.6208,200400.0
2013-12-31 09:30:00,76.0,76.17,75.8,75.92,154700.0,61.759,61.8971,61.5964,61.6939,154700.0
2013-12-31 09:40:00,75.94,76.11,75.94,75.97,20900.0,61.7102,61.8483,61.7102,61.7346,20900.0
2013-12-31 09:50:00,75.97,76.25,75.91,76.25,134400.0,61.7346,61.9621,61.6858,61.9621,134400.0
2013-12-31 10:00:00,76.25,76.46,76.25,76.4,110000.0,61.9621,62.1328,61.9621,62.084,110000.0
2013-12-31 10:10:00,76.36,76.41,76.26,76.35,18200.0,62.0515,62.0921,61.9702,62.0434,18200.0
2013-12-31 10:20:00,76.33,76.41,76.3,76.34,85000.0,62.0271,62.0921,62.0027,62.0352,85000.0
2013-12-31 10:30:00,76.35,76.53,76.33,76.52,32500.0,62.0434,62.1896,62.0271,62.1815,32500.0
2013-12-31 10:40:00,76.53,76.61,76.49,76.58,29700.0,62.1896,62.2547,62.1571,62.2303,29700.0
2013-12-31 10:50:00,76.59,76.64,76.47,76.49,29600.0,62.2384,62.279,62.1409,62.1571,29600.0
2013-12-31 11:00:00,76.5,76.6,76.48,76.6,36400.0,62.1653,62.2465,62.149,62.2465,36400.0
2013-12-31 11:10:00,76.6,76.66,76.58,76.62,62200.0,62.2465,62.2953,62.2303,62.2628,62200.0
2013-12-31 11:20:00,76.65,76.66,76.62,76.66,35700.0,62.2872,62.2953,62.2628,62.2953,35700.0
2013-12-31 11:30:00,76.66,76.66,76.58,76.59,24300.0,62.2953,62.2953,62.2303,62.2384,24300.0
2013-12-31 11:40:00,76.59,76.6,76.46,76.52,27700.0,62.2384,62.2465,62.1328,62.1815,27700.0
2013-12-31 11:50:00,76.51,76.54,76.49,76.5,23900.0,62.1734,62.1978,62.1571,62.1653,23900.0
2013-12-31 12:00:00,76.51,76.53,76.48,76.52,19700.0,62.1734,62.1896,62.149,62.1815,19700.0
2013-12-31 12:10:00,76.52,76.56,76.5,76.55,20100.0,62.1815,62.214,62.1653,62.2059,20100.0
2013-12-31 12:20:00,76.55,76.58,76.55,76.58,24200.0,62.2059,62.2303,62.2059,62.2303,24200.0
2013-12-31 12:30:00,76.58,76.61,76.55,76.6,25300.0,62.2303,62.2547,62.2059,62.2465,25300.0
2013-12-31 12:40:00,76.59,76.59,76.51,76.53,18300.0,62.2384,62.2384,62.1734,62.1896,18300.0
2013-12-31 12:50:00,76.53,76.62,76.53,76.62,22500.0,62.1896,62.2628,62.1896,62.2628,22500.0
2013-12-31 13:00:00,76.62,76.62,76.55,76.6,28000.0,62.2628,62.2628,62.2059,62.2465,28000.0
2013-12-31 13:10:00,76.61,76.62,76.58,76.6,17400.0,62.2547,62.2628,62.2303,62.2465,17400.0
2013-12-31 13:20:00,76.6,76.61,76.57,76.58,23900.0,62.2465,62.2547,62.2221,62.2303,23900.0
2013-12-31 13:30:00,76.6,76.64,76.6,76.62,21500.0,62.2465,62.279,62.2465,62.2628,21500.0
2013-12-31 13:40:00,76.63,76.66,76.61,76.66,22600.0,62.2709,62.2953,62.2547,62.2953,22600.0
2013-12-31 13:50:00,76.66,76.67,76.64,76.67,26500.0,62.2953,62.3034,62.279,62.3034,26500.0
2013-12-31 14:00:00,76.67,76.69,76.64,76.69,24900.0,62.3034,62.3197,62.279,62.3197,24900.0
2013-12-31 14:10:00,76.7,76.71,76.69,76.69,26900.0,62.3278,62.3359,62.3197,62.3197,26900.0
2013-12-31 14:20:00,76.69,76.71,76.62,76.63,30700.0,62.3197,62.3359,62.2628,62.2709,30700.0
2013-12-31 14:30:00,76.63,76.65,76.61,76.63,28600.0,62.2709,62.2872,62.2547,62.2709,28600.0
2013-12-31 14:40:00,76.63,76.64,76.5,76.5,21700.0,62.2709,62.279,62.1653,62.1653,21700.0
2013-12-31 14:50:00,76.52,76.56,76.5,76.52,35200.0,62.1815,62.214,62.1653,62.1815,35200.0
2013-12-31 15:00:00,76.52,76.52,76.41,76.44,58400.0,62.1815,62.1815,62.0921,62.1165,58400.0
2013-12-31 15:10:00,76.44,76.45,76.38,76.4,29800.0,62.1165,62.1246,62.0678,62.084,29800.0
2013-12-31 15:20:00,76.4,76.42,76.33,76.35,68800.0,62.084,62.1003,62.0271,62.0434,68800.0
2013-12-31 15:30:00,76.36,76.45,76.36,76.42,49200.0,62.0515,62.1246,62.0515,62.1003,49200.0
2013-12-31 15:40:00,76.42,76.65,76.37,76.58,85400.0,62.1003,62.2872,62.0596,62.2303,85400.0
2013-12-31 15:50:00,76.59,76.68,76.51,76.62,230800.0,62.2384,62.3115,62.1734,62.2628,230800.0
2014-01-02 09:30:00,76.61,77.08,76.6,77.02,240000.0,62.2547,62.6366,62.2465,62.5878,240000.0
2014-01-02 09:40:00,77.01,77.45,76.96,77.41,172600.0,62.5797,62.9373,62.5391,62.9047,172600.0
2014-01-02 09:50:00,77.43,77.73,77.39,77.5,174000.0,62.921,63.1648,62.8885,62.9779,174000.0
2014-01-02 10:00:00,77.5,77.5,77.09,77.28,112900.0,62.9779,62.9779,62.6447,62.7991,112900.0
2014-01-02 10:10:00,77.29,77.4,77.23,77.39,78700.0,62.8072,62.8966,62.7585,62.8885,78700.0
2014-01-02 10:20:00,77.39,77.55,77.36,77.49,81600.0,62.8885,63.0185,62.8641,62.9698,81600.0
2014-01-02 10:30:00,77.49,77.53,77.38,77.4,67300.0,62.9698,63.0023,62.8804,62.8966,67300.0
2014-01-02 10:40:00,77.41,77.6,77.39,77.51,60400.0,62.9047,63.0591,62.8885,62.986,60400.0
2014-01-02 10:50:00,77.53,77.53,77.31,77.35,47600.0,63.0023,63.0023,62.8235,62.856,47600.0
2014-01-02 11:00:00,77.35,77.39,77.24,77.26,88900.0,62.856,62.8885,62.7666,62.7829,88900.0
2014-01-02 11:10:00,77.26,77.26,77.19,77.24,43000.0,62.7829,62.7829,62.726,62.7666,43000.0
2014-01-02 11:20:00,77.23,77.26,77.13,77.13,37000.0,62.7585,62.7829,62.6772,62.6772,37000.0
2014-01-02 11:30:00,77.12,77.2,77.09,77.15,90200.0,62.6691,62.7341,62.6447,62.6935,90200.0
2014-01-02 11:40:00,77.15,77.22,77.12,77.19,52400.0,62.6935,62.7503,62.6691,62.726,52400.0
2014-01-02 11:50:00,77.19,77.2,77.04,77.16,96200.0,62.726,62.7341,62.6041,62.7016,96200.0
2014-01-02 12:00:00,77.18,77.31,77.15,77.3,42600.0,62.7178,62.8235,62.6935,62.8154,42600.0
2014-01-02 12:10:00,77.3,77.37,77.29,77.35,41000.0,62.8154,62.8722,62.8072,62.856,41000.0
2014-01-02 12:20:00,77.34,77.34,77.27,77.28,31700.0,62.8479,62.8479,62.791,62.7991,31700.0
2014-01-02 12:30:00,77.29,77.3,77.17,77.17,39500.0,62.8072,62.8154,62.7097,62.7097,39500.0
2014-01-02 12:40:00,77.18,77.2,77.09,77.17,26200.0,62.7178,62.7341,62.6447,62.7097,26200.0
2014-01-02 12:50:00,77.17,77.28,77.14,77.28,32800.0,62.7097,62.7991,62.6853,62.7991,32800.0
2014-01-02 13:00:00,77.26,77.37,77.26,77.32,45600.0,62.7829,62.8722,62.7829,62.8316,45600.0
2014-01-02 13:10:00,77.33,77.38,77.28,77.36,40500.0,62.8397,62.8804,62.7991,62.8641,40500.0
2014-01-02 13:20:00,77.35,77.42,77.31,77.34,27500.0,62.856,62.9129,62.8235,62.8479,27500.0
2014-01-02 13:30:00,77.35,77.42,77.32,77.35,47800.0,62.856,62.9129,62.8316,62.856,47800.0
2014-01-02 13:40:00,77.35,77.47,77.33,77.42,49700.0,62.856,62.9535,62.8397,62.9129,49700.0
2014-01-02 13:50:00,77.41,77.45,77.33,77.41,46400.0,62.9047,62.9373,62.8397,62.9047,46400.0
2014-01-02 14:00:00,77.41,77.45,77.34,77.39,33400.0,62.9047,62.9373,62.8479,62.8885,33400.0
2014-01-02 14:10:00,77.38,77.46,77.31,77.35,73300.0,62.8804,62.9454,62.8235,62.856,73300.0
2014-01-02 14:20:00,77.34,77.44,77.31,77.37,61300.0,62.8479,62.9291,62.8235,62.8722,61300.0
2014-01-02 14:30:00,77.36,77.45,77.35,77.41,45900.0,62.8641,62.9373,62.856,62.9047,45900.0
2014-01-02 14:40:00,77.43,77.57,77.38,77.55,62300.0,62.921,63.0348,62.8804,63.0185,62300.0
2014-01-02 14:50:00,77.56,77.6,77.43,77.46,63600.0,63.0266,63.0591,62.921,62.9454,63600.0
2014-01-02 15:00:00,77.46,77.52,77.4,77.45,94400.0,62.9454,62.9941,62.8966,62.9373,94400.0
2014-01-02 15:10:00,77.46,77.53,77.44,77.5,87000.0,62.9454,63.0023,62.9291,62.9779,87000.0
2014-01-02 15:20:00,77.5,77.52,77.46,77.47,97200.0,62.9779,62.9941,62.9454,62.9535,97200.0
2014-01-02 15:30:00,77.47,77.49,77.31,77.31,106900.0,62.9535,62.9698,62.8235,62.8235,106900.0
2014-01-02 15:40:00,77.31,77.4,77.26,77.33,196800.0,62.8235,62.8966,62.7829,62.8397,196800.0
2014-01-02 15:50:00,77.33,77.35,77.25,77.26,311800.0,62.8397,62.856,62.7747,62.7829,311800.0
2014-01-03 09:30:00,77.24,77.59,77.15,77.34,114700.0,62.7666,63.051,62.6935,62.8479,114700.0
2014-01-03 09:40:00,77.33,77.36,77.16,77.21,60800.0,62.8397,62.8641,62.7016,62.7422,60800.0
2014-01-03 09:50:00,77.21,77.28,77.12,77.19,88800.0,62.7422,62.7991,62.6691,62.726,88800.0
2014-01-03 10:00:00,77.2,77.25,77.12,77.12,113200.0,62.7341,62.7747,62.6691,62.6691,113200.0
2014-01-03 10:10:00,77.11,77.14,77.02,77.07,52400.0,62.661,62.6853,62.5878,62.6285,52400.0
2014-01-03 10:20:00,77.07,77.15,77.03,77.04,52100.0,62.6285,62.6935,62.596,62.6041,52100.0
2014-01-03 10:30:00,77.04,77.15,77.03,77.12,68400.0,62.6041,62.6935,62.596,62.6691,68400.0
2014-01-03 10:40:00,77.11,77.15,77.07,77.07,35200.0,62.661,62.6935,62.6285,62.6285,35200.0
2014-01-03 10:50:00,77.05,77.15,77.05,77.14,22100.0,62.6122,62.6935,62.6122,62.6853,22100.0
2014-01-03 11:00:00,77.13,77.19,77.09,77.18,24600.0,62.6772,62.726,62.6447,62.7178,24600.0
2014-01-03 11:10:00,77.16,77.26,77.15,77.18,48700.0,62.7016,62.7829,62.6935,62.7178,48700.0
2014-01-03 11:20:00,77.18,77.22,77.04,77.05,41100.0,62.7178,62.7503,62.6041,62.6122,41100.0
2014-01-03 11:30:00,77.06,77.06,76.95,77.0,39200.0,62.6203,62.6203,62.5309,62.5716,39200.0
2014-01-03 11:40:00,77.0,77.03,76.94,76.99,34900.0,62.5716,62.596,62.5228,62.5634,34900.0
2014-01-03 11:50:00,76.98,77.07,76.98,77.01,31000.0,62.5553,62.6285,62.5553,62.5797,31000.0
2014-01-03 12:00:00,77.02,77.03,76.91,76.96,18200.0,62.5878,62.596,62.4984,62.5391,18200.0
2014-01-03 12:10:00,76.96,77.03,76.95,76.99,25900.0,62.5391,62.596,62.5309,62.5634,25900.0
2014-01-03 12:20:00,76.98,77.1,76.96,77.09,30600.0,62.5553,62.6528,62.5391,62.6447,30600.0
2014-01-03 12:30:00,77.09,77.15,77.03,77.08,20500.0,62.6447,62.6935,62.596,62.6366,20500.0
2014-01-03 12:40:00,77.09,77.21,77.08,77.21,25200.0,62.6447,62.7422,62.6366,62.7422,25200.0
2014-01-03 12:50:00,77.2,77.26,77.14,77.14,27400.0,62.7341,62.7829,62.6853,62.6853,27400.0
2014-01-03 13:00:00,77.16,77.19,77.14,77.17,58500.0,62.7016,62.726,62.6853,62.7097,58500.0
2014-01-03 13:10:00,77.17,77.19,77.13,77.15,30100.0,62.7097,62.726,62.6772,62.6935,30100.0
2014-01-03 13:20:00,77.15,77.18,77.14,77.16,11900.0,62.6935,62.7178,62.6853,62.7016,11900.0
2014-01-03 13:30:00,77.15,77.16,77.07,77.11,18700.0,62.6935,62.7016,62.6285,62.661,18700.0
2014-01-03 13:40:00,77.11,77.21,77.07,77.19,43600.0,62.661,62.7422,62.6285,62.726,43600.0
2014-01-03 13:50:00,77.19,77.21,77.16,77.17,13200.0,62.726,62.7422,62.7016,62.7097,13200.0
2014-01-03 14:00:00,77.16,77.23,77.16,77.17,24000.0,62.7016,62.7585,62.7016,62.7097,24000.0
2014-01-03 14:10:00,77.19,77.25,77.18,77.25,18300.0,62.726,62.7747,62.7178,62.7747,18300.0
2014-01-03 14:20:00,77.24,77.28,77.23,77.26,21300.0,62.7666,62.7991,62.7585,62.7829,21300.0
2014-01-03 14:30:00,77.28,77.31,77.24,77.3,18000.0,62.7991,62.8235,62.7666,62.8154,18000.0
2014-01-03 14:40:00,77.31,77.51,77.3,77.51,48600.0,62.8235,62.986,62.8154,62.986,48600.0
2014-01-03 14:50:00,77.5,77.52,77.44,77.48,47000.0,62.9779,62.9941,62.9291,62.9616,47000.0
2014-01-03 15:00:00,77.48,77.49,77.44,77.47,32500.0,62.9616,62.9698,62.9291,62.9535,32500.0
2014-01-03 15:10:00,77.47,77.6,77.47,77.55,61700.0,62.9535,63.0591,62.9535,63.0185,61700.0
2014-01-03 15:20:00,77.55,77.57,77.5,77.52,51200.0,63.0185,63.0348,62.9779,62.9941,51200.0
2014-01-03 15:30:00,77.52,77.59,77.51,77.57,63500.0,62.9941,63.051,62.986,63.0348,63500.0
2014-01-03 15:40:00,77.57,77.58,77.44,77.48,123600.0,63.0348,63.0429,62.9291,62.9616,123600.0
2014-01-03 15:50:00,77.47,77.48,77.34,77.34,209900.0,62.9535,62.9616,62.8479,62.8479,209900.0
2014-01-06 09:30:00,77.55,78.07,77.44,77.61,151900.0,63.0185,63.4411,62.9291,63.0673,151900.0
2014-01-06 09:40:00,77.61,77.63,77.09,77.16,88200.0,63.0673,63.0835,62.6447,62.7016,88200.0
2014-01-06 09:50:00,77.14,77.25,76.99,77.25,82600.0,62.6853,62.7747,62.5634,62.7747,82600.0
2014-01-06 10:00:00,77.25,77.26,77.04,77.16,143600.0,62.7747,62.7829,62.6041,62.7016,143600.0
2014-01-06 10:10:00,77.16,77.2,77.05,77.2,57500.0,62.7016,62.7341,62.6122,62.7341,57500.0
2014-01-06 10:20:00,77.2,77.28,77.08,77.08,32200.0,62.7341,62.7991,62.6366,62.6366,32200.0
2014-01-06 10:30:00,77.09,77.22,77.08,77.12,41900.0,62.6447,62.7503,62.6366,62.6691,41900.0
2014-01-06 10:40:00,77.1,77.13,76.95,76.96,46500.0,62.6528,62.6772,62.5309,62.5391,46500.0
2014-01-06 10:50:00,76.98,77.14,76.94,76.94,33500.0,62.5553,62.6853,62.5228,62.5228,33500.0
2014-01-06 11:00:00,76.95,77.12,76.93,77.1,26500.0,62.5309,62.6691,62.5147,62.6528,26500.0
2014-01-06 11:10:00,77.08,77.08,76.95,76.99,43400.0,62.6366,62.6366,62.5309,62.5634,43400.0
2014-01-06 11:20:00,76.99,77.06,76.97,77.06,23200.0,62.5634,62.6203,62.5472,62.6203,23200.0
2014-01-06 11:30:00,77.06,77.1,76.87,76.94,52100.0,62.6203,62.6528,62.4659,62.5228,52100.0
2014-01-06 11:40:00,76.94,77.09,76.94,77.09,18100.0,62.5228,62.6447,62.5228,62.6447,18100.0
2014-01-06 11:50:00,77.09,77.11,77.06,77.06,24400.0,62.6447,62.661,62.6203,62.6203,24400.0
2014-01-06 12:00:00,77.07,77.12,77.02,77.09,22700.0,62.6285,62.6691,62.5878,62.6447,22700.0
2014-01-06 12:10:00,77.08,77.09,77.01,77.08,24400.0,62.6366,62.6447,62.5797,62.6366,24400.0
2014-01-06 12:20:00,77.08,77.16,77.06,77.15,58600.0,62.6366,62.7016,62.6203,62.6935,58600.0
2014-01-06 12:30:00,77.15,77.18,77.1,77.17,37900.0,62.6935,62.7178,62.6528,62.7097,37900.0
2014-01-06 12:40:00,77.16,77.16,77.0,77.0,88700.0,62.7016,62.7016,62.5716,62.5716,88700.0
2014-01-06 12:50:00,77.01,77.03,76.95,77.01,37500.0,62.5797,62.596,62.5309,62.5797,37500.0
2014-01-06 13:00:00,77.02,77.05,76.86,76.91,79900.0,62.5878,62.6122,62.4578,62.4984,79900.0
2014-01-06 13:10:00,76.92,76.96,76.84,76.88,36300.0,62.5066,62.5391,62.4416,62.4741,36300.0
2014-01-06 13:20:00,76.88,76.89,76.77,76.78,35600.0,62.4741,62.4822,62.3847,62.3928,35600.0
2014-01-06 13:30:00,76.79,77.0,76.76,76.88,140300.0,62.4009,62.5716,62.3765,62.4741,140300.0
2014-01-06 13:40:00,76.88,76.95,76.86,76.93,52300.0,62.4741,62.5309,62.4578,62.5147,52300.0
2014-01-06 13:50:00,76.93,77.01,76.91,76.93,111200.0,62.5147,62.5797,62.4984,62.5147,111200.0
2014-01-06 14:00:00,76.93,76.94,76.77,76.78,38300.0,62.5147,62.5228,62.3847,62.3928,38300.0
2014-01-06 14:10:00,76.78,76.86,76.74,76.74,35700.0,62.3928,62.4578,62.3603,62.3603,35700.0
2014-01-06 14:20:00,76.73,76.84,76.71,76.75,34600.0,62.3522,62.4416,62.3359,62.3684,34600.0
2014-01-06 14:30:00,76.77,76.83,76.75,76.82,34400.0,62.3847,62.4334,62.3684,62.4253,34400.0
2014-01-06 14:40:00,76.83,76.87,76.78,76.78,30800.0,62.4334,62.4659,62.3928,62.3928,30800.0
2014-01-06 14:50:00,76.79,76.87,76.66,76.75,317700.0,62.4009,62.4659,62.2953,62.3684,317700.0
2014-01-06 15:00:00,76.75,76.75,76.61,76.62,48100.0,62.3684,62.3684,62.2547,62.2628,48100.0
2014-01-06 15:10:00,76.61,76.77,76.6,76.75,81800.0,62.2547,62.3847,62.2465,62.3684,81800.0
2014-01-06 15:20:00,76.77,76.8,76.64,76.7,320900.0,62.3847,62.4091,62.279,62.3278,320900.0
2014-01-06 15:30:00,76.7,76.74,76.58,76.67,84500.0,62.3278,62.3603,62.2303,62.3034,84500.0
2014-01-06 15:40:00,76.67,76.76,76.6,76.71,112000.0,62.3034,62.3765,62.2465,62.3359,112000.0
2014-01-06 15:50:00,76.72,76.73,76.57,76.59,287700.0,62.344,62.3522,62.2221,62.2384,287700.0
2014-01-07 09:30:00,78.31,78.49,77.82,77.93,374900.0,63.6361,63.7824,63.2379,63.3273,374900.0
2014-01-07 09:40:00,77.94,77.95,77.39,77.4,186800.0,63.3354,63.3436,62.8885,62.8966,186800.0
2014-01-07 09:50:00,77.42,77.55,77.25,77.43,222500.0,62.9129,63.0185,62.7747,62.921,222500.0
2014-01-07 10:00:00,77.43,77.59,77.25,77.41,303100.0,62.921,63.051,62.7747,62.9047,303100.0
2014-01-07 10:10:00,77.41,77.53,77.41,77.5,307800.0,62.9047,63.0023,62.9047,62.9779,307800.0
2014-01-07 10:20:00,77.5,77.51,77.41,77.42,148800.0,62.9779,62.986,62.9047,62.9129,148800.0
2014-01-07 10:30:00,77.42,77.44,77.35,77.42,43000.0,62.9129,62.9291,62.856,62.9129,43000.0
2014-01-07 10:40:00,77.43,77.51,77.43,77.45,194000.0,62.921,62.986,62.921,62.9373,194000.0
2014-01-07 10:50:00,77.46,77.49,77.45,77.47,44500.0,62.9454,62.9698,62.9373,62.9535,44500.0
2014-01-07 11:00:00,77.49,77.49,77.38,77.4,48200.0,62.9698,62.9698,62.8804,62.8966,48200.0
2014-01-07 11:10:00,77.4,77.42,77.37,77.4,40500.0,62.8966,62.9129,62.8722,62.8966,40500.0
2014-01-07 11:20:00,77.4,77.48,77.4,77.46,55400.0,62.8966,62.9616,62.8966,62.9454,55400.0
2014-01-07 11:30:00,77.47,77.52,77.41,77.41,66800.0,62.9535,62.9941,62.9047,62.9047,66800.0
2014-01-07 11:40:00,77.42,77.44,77.4,77.42,48500.0,62.9129,62.9291,62.8966,62.9129,48500.0
2014-01-07 11:50:00,77.4,77.46,77.4,77.43,37400.0,62.8966,62.9454,62.8966,62.921,37400.0
2014-01-07 12:00:00,77.43,77.51,77.42,77.45,91200.0,62.921,62.986,62.9129,62.9373,91200.0
2014-01-07 12:10:00,77.43,77.58,77.41,77.57,110900.0,62.921,63.0429,62.9047,63.0348,110900.0
2014-01-07 12:20:00,77.57,77.64,77.54,77.55,140600.0,63.0348,63.0916,63.0104,63.0185,140600.0
2014-01-07 12:30:00,77.55,77.65,77.54,77.55,134400.0,63.0185,63.0998,63.0104,63.0185,134400.0
2014-01-07 12:40:00,77.54,77.58,77.51,77.52,88900.0,63.0104,63.0429,62.986,62.9941,88900.0
2014-01-07 12:50:00,77.52,77.54,77.49,77.51,31700.0,62.9941,63.0104,62.9698,62.986,31700.0
2014-01-07 13:00:00,77.51,77.52,77.49,77.5,22600.0,62.986,62.9941,62.9698,62.9779,22600.0
2014-01-07 13:10:00,77.5,77.51,77.46,77.46,52900.0,62.9779,62.986,62.9454,62.9454,52900.0
2014-01-07 13:20:00,77.47,77.47,77.42,77.43,28100.0,62.9535,62.9535,62.9129,62.921,28100.0
2014-01-07 13:30:00,77.43,77.44,77.4,77.41,41600.0,62.921,62.9291,62.8966,62.9047,41600.0
2014-01-07 13:40:00,77.42,77.43,77.36,77.41,53500.0,62.9129,62.921,62.8641,62.9047,53500.0
2014-01-07 13:50:00,77.41,77.42,77.28,77.29,34500.0,62.9047,62.9129,62.7991,62.8072,34500.0
2014-01-07 14:00:00,77.28,77.34,77.22,77.34,123200.0,62.7991,62.8479,62.7503,62.8479,123200.0
2014-01-07 14:10:00,77.33,77.37,77.32,77.32,21000.0,62.8397,62.8722,62.8316,62.8316,21000.0
2014-01-07 14:20:00,77.31,77.37,77.25,77.33,54300.0,62.8235,62.8722,62.7747,62.8397,54300.0
2014-01-07 14:30:00,77.34,77.42,77.33,77.41,54500.0,62.8479,62.9129,62.8397,62.9047,54500.0
2014-01-07 14:40:00,77.41,77.46,77.37,77.37,57200.0,62.9047,62.9454,62.8722,62.8722,57200.0
2014-01-07 14:50:00,77.37,77.39,77.36,77.36,32000.0,62.8722,62.8885,62.8641,62.8641,32000.0
2014-01-07 15:00:00,77.37,77.46,77.37,77.45,69400.0,62.8722,62.9454,62.8722,62.9373,69400.0
2014-01-07 15:10:00,77.46,77.49,77.31,77.33,117100.0,62.9454,62.9698,62.8235,62.8397,117100.0
2014-01-07 15:20:00,77.33,77.34,77.22,77.22,141200.0,62.8397,62.8479,62.7503,62.7503,141200.0
2014-01-07 15:30:00,77.23,77.27,77.14,77.19,108300.0,62.7585,62.791,62.6853,62.726,108300.0
2014-01-07 15:40:00,77.19,77.31,77.13,77.16,241900.0,62.726,62.8235,62.6772,62.7016,241900.0
2014-01-07 15:50:00,77.16,77.32,77.16,77.26,512900.0,62.7016,62.8316,62.7016,62.7829,512900.0
2014-01-08 09:30:00,77.22,77.49,77.18,77.42,108700.0,62.7503,62.9698,62.7178,62.9129,108700.0
2014-01-08 09:40:00,77.44,77.64,77.42,77.5,53500.0,62.9291,63.0916,62.9129,62.9779,53500.0
2014-01-08 09:50:00,77.52,77.55,77.41,77.5,74700.0,62.9941,63.0185,62.9047,62.9779,74700.0
2014-01-08 10:00:00,77.49,77.59,77.44,77.51,106000.0,62.9698,63.051,62.9291,62.986,106000.0
2014-01-08 10:10:00,77.5,77.56,77.38,77.56,37500.0,62.9779,63.0266,62.8804,63.0266,37500.0
2014-01-08 10:20:00,77.56,77.65,77.46,77.49,139000.0,63.0266,63.0998,62.9454,62.9698,139000.0
2014-01-08 10:30:00,77.5,77.6,77.49,77.58,49900.0,62.9779,63.0591,62.9698,63.0429,49900.0
2014-01-08 10:40:00,77.58,77.59,77.49,77.53,50200.0,63.0429,63.051,62.9698,63.0023,50200.0
2014-01-08 10:50:00,77.53,77.55,77.47,77.51,62600.0,63.0023,63.0185,62.9535,62.986,62600.0
2014-01-08 11:00:00,77.5,77.52,77.28,77.28,32900.0,62.9779,62.9941,62.7991,62.7991,32900.0
2014-01-08 11:10:00,77.3,77.49,77.26,77.42,49200.0,62.8154,62.9698,62.7829,62.9129,49200.0
2014-01-08 11:20:00,77.42,77.45,77.41,77.44,47500.0,62.9129,62.9373,62.9047,62.9291,47500.0
2014-01-08 11:30:00,77.45,77.45,77.43,77.45,128500.0,62.9373,62.9373,62.921,62.9373,128500.0
2014-01-08 11:40:00,77.45,77.51,77.44,77.48,71500.0,62.9373,62.986,62.9291,62.9616,71500.0
2014-01-08 11:50:00,77.48,77.5,77.46,77.47,78600.0,62.9616,62.9779,62.9454,62.9535,78600.0
2014-01-08 12:00:00,77.48,77.5,77.42,77.43,28600.0,62.9616,62.9779,62.9129,62.921,28600.0
2014-01-08 12:10:00,77.44,77.5,77.44,77.47,47300.0,62.9291,62.9779,62.9291,62.9535,47300.0
2014-01-08 12:20:00,77.46,77.5,77.44,77.47,39000.0,62.9454,62.9779,62.9291,62.9535,39000.0
2014-01-08 12:30:00,77.48,77.5,77.41,77.44,130900.0,62.9616,62.9779,62.9047,62.9291,130900.0
2014-01-08 12:40:00,77.43,77.49,77.43,77.48,37500.0,62.921,62.9698,62.921,62.9616,37500.0
2014-01-08 12:50:00,77.48,77.5,77.47,77.49,63800.0,62.9616,62.9779,62.9535,62.9698,63800.0
2014-01-08 13:00:00,77.49,77.51,77.45,77.46,72200.0,62.9698,62.986,62.9373,62.9454,72200.0
2014-01-08 13:10:00,77.46,77.47,77.37,77.39,53100.0,62.9454,62.9535,62.8722,62.8885,53100.0
2014-01-08 13:20:00,77.39,77.46,77.34,77.45,37500.0,62.8885,62.9454,62.8479,62.9373,37500.0
2014-01-08 13:30:00,77.45,77.54,77.45,77.51,29100.0,62.9373,63.0104,62.9373,62.986,29100.0
2014-01-08 13:40:00,77.54,77.63,77.51,77.61,30600.0,63.0104,63.0835,62.986,63.0673,30600.0
2014-01-08 13:50:00,77.6,77.68,77.59,77.66,21400.0,63.0591,63.1242,63.051,63.1079,21400.0
2014-01-08 14:00:00,77.64,77.7,77.49,77.53,69000.0,63.0916,63.1404,62.9698,63.0023,69000.0
2014-01-08 14:10:00,77.53,77.68,77.5,77.6,32300.0,63.0023,63.1242,62.9779,63.0591,32300.0
2014-01-08 14:20:00,77.62,77.68,77.56,77.6,29900.0,63.0754,63.1242,63.0266,63.0591,29900.0
2014-01-08 14:30:00,77.59,77.67,77.57,77.63,59800.0,63.051,63.116,63.0348,63.0835,59800.0
2014-01-08 14:40:00,77.64,77.82,77.63,77.76,140200.0,63.0916,63.2379,63.0835,63.1892,140200.0
2014-01-08 14:50:00,77.75,77.76,77.63,77.67,52800.0,63.181,63.1892,63.0835,63.116,52800.0
2014-01-08 15:00:00,77.69,77.72,77.61,77.65,34800.0,63.1323,63.1567,63.0673,63.0998,34800.0
2014-01-08 15:10:00,77.64,77.66,77.55,77.57,100300.0,63.0916,63.1079,63.0185,63.0348,100300.0
2014-01-08 15:20:00,77.57,77.6,77.52,77.56,87100.0,63.0348,63.0591,62.9941,63.0266,87100.0
2014-01-08 15:30:00,77.55,77.81,77.55,77.78,91100.0,63.0185,63.2298,63.0185,63.2054,91100.0
2014-01-08 15:40:00,77.78,77.92,77.74,77.91,87200.0,63.2054,63.3192,63.1729,63.3111,87200.0
2014-01-08 15:50:00,77.9,77.9,77.81,77.86,164500.0,63.3029,63.3029,63.2298,63.2704,164500.0
2014-01-09 09:30:00,78.06,78.34,77.92,78.08,228400.0,63.4329,63.6605,63.3192,63.4492,228400.0
2014-01-09 09:40:00,78.09,78.32,78.07,78.28,215600.0,63.4573,63.6442,63.4411,63.6117,215600.0
2014-01-09 09:50:00,78.28,78.3,78.12,78.24,153000.0,63.6117,63.628,63.4817,63.5792,153000.0
2014-01-09 10:00:00,78.24,78.25,78.11,78.15,121600.0,63.5792,63.5873,63.4736,63.5061,121600.0
2014-01-09 10:10:00,78.16,78.24,78.13,78.2,102000.0,63.5142,63.5792,63.4898,63.5467,102000.0
2014-01-09 10:20:00,78.2,78.3,78.16,78.17,149100.0,63.5467,63.628,63.5142,63.5223,149100.0
2014-01-09 10:30:00,78.17,78.2,78.04,78.07,62400.0,63.5223,63.5467,63.4167,63.4411,62400.0
2014-01-09 10:40:00,78.06,78.08,77.83,77.9,87800.0,63.4329,63.4492,63.246,63.3029,87800.0
2014-01-09 10:50:00,77.88,77.96,77.8,77.92,34700.0,63.2867,63.3517,63.2217,63.3192,34700.0
2014-01-09 11:00:00,77.92,77.92,77.78,77.83,31900.0,63.3192,63.3192,63.2054,63.246,31900.0
2014-01-09 11:10:00,77.83,77.94,77.82,77.9,33500.0,63.246,63.3354,63.2379,63.3029,33500.0
2014-01-09 11:20:00,77.88,77.97,77.88,77.91,44100.0,63.2867,63.3598,63.2867,63.3111,44100.0
2014-01-09 11:30:00,77.92,77.93,77.82,77.92,28400.0,63.3192,63.3273,63.2379,63.3192,28400.0
2014-01-09 11:40:00,77.92,77.96,77.88,77.89,45900.0,63.3192,63.3517,63.2867,63.2948,45900.0
2014-01-09 11:50:00,77.89,77.92,77.86,77.88,48100.0,63.2948,63.3192,63.2704,63.2867,48100.0
2014-01-09 12:00:00,77.89,77.91,77.88,77.88,48900.0,63.2948,63.3111,63.2867,63.2867,48900.0
2014-01-09 12:10:00,77.88,77.92,77.88,77.9,44800.0,63.2867,63.3192,63.2867,63.3029,44800.0
2014-01-09 12:20:00,77.9,77.95,77.88,77.93,112800.0,63.3029,63.3436,63.2867,63.3273,112800.0
2014-01-09 12:30:00,77.94,78.08,77.94,78.0,24400.0,63.3354,63.4492,63.3354,63.3842,24400.0
2014-01-09 12:40:00,78.0,78.02,77.9,77.93,43500.0,63.3842,63.4004,63.3029,63.3273,43500.0
2014-01-09 12:50:00,77.94,77.97,77.93,77.97,40200.0,63.3354,63.3598,63.3273,63.3598,40200.0
2014-01-09 13:00:00,77.97,78.02,77.94,78.0,66700.0,63.3598,63.4004,63.3354,63.3842,66700.0
2014-01-09 13:10:00,77.98,78.01,77.9,77.94,39300.0,63.3679,63.3923,63.3029,63.3354,39300.0
2014-01-09 13:20:00,77.93,77.97,77.88,77.93,29900.0,63.3273,63.3598,63.2867,63.3273,29900.0
2014-01-09 13:30:00,77.95,77.97,77.9,77.94,58000.0,63.3436,63.3598,63.3029,63.3354,58000.0
2014-01-09 13:40:00,77.95,77.95,77.84,77.92,19400.0,63.3436,63.3436,63.2542,63.3192,19400.0
2014-01-09 13:50:00,77.91,77.94,77.87,77.89,29800.0,63.3111,63.3354,63.2786,63.2948,29800.0
2014-01-09 14:00:00,77.89,77.9,77.83,77.87,147700.0,63.2948,63.3029,63.246,63.2786,147700.0
2014-01-09 14:10:00,77.86,77.89,77.78,77.81,74700.0,63.2704,63.2948,63.2054,63.2298,74700.0
2014-01-09 14:20:00,77.81,77.84,77.79,77.83,88600.0,63.2298,63.2542,63.2135,63.246,88600.0
2014-01-09 14:30:00,77.82,77.84,77.77,77.8,20000.0,63.2379,63.2542,63.1973,63.2217,20000.0
2014-01-09 14:40:00,77.8,77.85,77.79,77.8,44100.0,63.2217,63.2623,63.2135,63.2217,44100.0
2014-01-09 14:50:00,77.8,77.81,77.77,77.78,68700.0,63.2217,63.2298,63.1973,63.2054,68700.0
2014-01-09 15:00:00,77.78,77.78,77.74,77.76,96000.0,63.2054,63.2054,63.1729,63.1892,96000.0
2014-01-09 15:10:00,77.76,77.92,77.75,77.88,67800.0,63.1892,63.3192,63.181,63.2867,67800.0
2014-01-09 15:20:00,77.87,77.91,77.84,77.88,95300.0,63.2786,63.3111,63.2542,63.2867,95300.0
2014-01-09 15:30:00,77.88,77.9,77.79,77.9,113900.0,63.2867,63.3029,63.2135,63.3029,113900.0
2014-01-09 15:40:00,77.9,77.98,77.89,77.96,134000.0,63.3029,63.3679,63.2948,63.3517,134000.0
2014-01-09 15:50:00,77.96,78.03,77.84,77.85,282200.0,63.3517,63.4086,63.2542,63.2623,282200.0
2014-01-10 09:30:00,77.98,78.04,77.58,78.02,186700.0,63.3679,63.4167,63.0429,63.4004,186700.0
2014-01-10 09:40:00,78.04,78.19,77.97,77.99,106500.0,63.4167,63.5386,63.3598,63.3761,106500.0
2014-01-10 09:50:00,78.0,78.01,77.78,77.78,140400.0,63.3842,63.3923,63.2054,63.2054,140400.0
2014-01-10 10:00:00,77.77,77.79,77.4,77.61,94500.0,63.1973,63.2135,62.8966,63.0673,94500.0
2014-01-10 10:10:00,77.61,77.65,77.48,77.61,35200.0,63.0673,63.0998,62.9616,63.0673,35200.0
2014-01-10 10:20:00,77.61,77.9,77.61,77.81,106000.0,63.0673,63.3029,63.0673,63.2298,106000.0
2014-01-10 10:30:00,77.81,77.81,77.49,77.53,35700.0,63.2298,63.2298,62.9698,63.0023,35700.0
2014-01-10 10:40:00,77.54,77.68,77.54,77.58,36600.0,63.0104,63.1242,63.0104,63.0429,36600.0
2014-01-10 10:50:00,77.58,77.62,77.54,77.56,39100.0,63.0429,63.0754,63.0104,63.0266,39100.0
2014-01-10 11:00:00,77.56,77.72,77.55,77.72,34200.0,63.0266,63.1567,63.0185,63.1567,34200.0
2014-01-10 11:10:00,77.72,77.76,77.68,77.72,55300.0,63.1567,63.1892,63.1242,63.1567,55300.0
2014-01-10 11:20:00,77.72,77.75,77.63,77.73,53400.0,63.1567,63.181,63.0835,63.1648,53400.0
2014-01-10 11:30:00,77.73,77.82,77.7,77.76,41600.0,63.1648,63.2379,63.1404,63.1892,41600.0
2014-01-10 11:40:00,77.76,77.85,77.73,77.83,49900.0,63.1892,63.2623,63.1648,63.246,49900.0
2014-01-10 11:50:00,77.83,78.0,77.83,77.99,40700.0,63.246,63.3842,63.246,63.3761,40700.0
2014-01-10 12:00:00,77.99,77.99,77.88,77.95,34400.0,63.3761,63.3761,63.2867,63.3436,34400.0
2014-01-10 12:10:00,77.97,78.12,77.95,78.09,57500.0,63.3598,63.4817,63.3436,63.4573,57500.0
2014-01-10 12:20:00,78.08,78.1,78.03,78.04,27800.0,63.4492,63.4655,63.4086,63.4167,27800.0
2014-01-10 12:30:00,78.04,78.1,78.04,78.05,21500.0,63.4167,63.4655,63.4167,63.4248,21500.0
2014-01-10 12:40:00,78.05,78.24,78.05,78.18,34400.0,63.4248,63.5792,63.4248,63.5305,34400.0
2014-01-10 12:50:00,78.18,78.19,78.09,78.1,33500.0,63.5305,63.5386,63.4573,63.4655,33500.0
2014-01-10 13:00:00,78.1,78.14,78.06,78.12,26100.0,63.4655,63.498,63.4329,63.4817,26100.0
2014-01-10 13:10:00,78.12,78.2,78.11,78.18,28700.0,63.4817,63.5467,63.4736,63.5305,28700.0
2014-01-10 13:20:00,78.17,78.19,78.06,78.09,24200.0,63.5223,63.5386,63.4329,63.4573,24200.0
2014-01-10 13:30:00,78.08,78.14,78.04,78.07,24300.0,63.4492,63.498,63.4167,63.4411,24300.0
2014-01-10 13:40:00,78.07,78.09,78.04,78.05,18900.0,63.4411,63.4573,63.4167,63.4248,18900.0
2014-01-10 13:50:00,78.06,78.06,77.86,77.87,24800.0,63.4329,63.4329,63.2704,63.2786,24800.0
2014-01-10 14:00:00,77.87,77.92,77.86,77.92,26400.0,63.2786,63.3192,63.2704,63.3192,26400.0
2014-01-10 14:10:00,77.92,77.92,77.85,77.9,36500.0,63.3192,63.3192,63.2623,63.3029,36500.0
2014-01-10 14:20:00,77.9,77.9,77.84,77.84,29700.0,63.3029,63.3029,63.2542,63.2542,29700.0
2014-01-10 14:30:00,77.84,77.88,77.8,77.84,27200.0,63.2542,63.2867,63.2217,63.2542,27200.0
2014-01-10 14:40:00,77.85,77.87,77.78,77.78,25500.0,63.2623,63.2786,63.2054,63.2054,25500.0
2014-01-10 14:50:00,77.79,77.85,77.78,77.82,34200.0,63.2135,63.2623,63.2054,63.2379,34200.0
2014-01-10 15:00:00,77.81,77.93,77.81,77.89,67300.0,63.2298,63.3273,63.2298,63.2948,67300.0
2014-01-10 15:10:00,77.89,78.01,77.89,77.97,39300.0,63.2948,63.3923,63.2948,63.3598,39300.0
2014-01-10 15:20:00,77.98,78.02,77.96,77.98,42500.0,63.3679,63.4004,63.3517,63.3679,42500.0
2014-01-10 15:30:00,77.98,78.03,77.96,77.97,43600.0,63.3679,63.4086,63.3517,63.3598,43600.0
2014-01-10 15:40:00,77.97,77.97,77.89,77.89,83100.0,63.3598,63.3598,63.2948,63.2948,83100.0
2014-01-10 15:50:00,77.9,78.02,77.89,78.01,172200.0,63.3029,63.4004,63.2948,63.3923,172200.0
2014-01-13 09:30:00,77.61,77.91,77.53,77.6,77200.0,63.0673,63.3111,63.0023,63.0591,77200.0
2014-01-13 09:40:00,77.59,77.67,77.5,77.53,53400.0,63.051,63.116,62.9779,63.0023,53400.0
2014-01-13 09:50:00,77.52,77.54,77.32,77.33,33600.0,62.9941,63.0104,62.8316,62.8397,33600.0
2014-01-13 10:00:00,77.36,77.51,77.36,77.48,143400.0,62.8641,62.986,62.8641,62.9616,143400.0
2014-01-13 10:10:00,77.47,77.55,77.41,77.45,71500.0,62.9535,63.0185,62.9047,62.9373,71500.0
2014-01-13 10:20:00,77.46,77.48,77.39,77.44,39600.0,62.9454,62.9616,62.8885,62.9291,39600.0
2014-01-13 10:30:00,77.46,77.52,77.4,77.4,56700.0,62.9454,62.9941,62.8966,62.8966,56700.0
2014-01-13 10:40:00,77.4,77.4,77.36,77.37,20900.0,62.8966,62.8966,62.8641,62.8722,20900.0
2014-01-13 10:50:00,77.36,77.39,77.26,77.26,35300.0,62.8641,62.8885,62.7829,62.7829,35300.0
2014-01-13 11:00:00,77.27,77.28,77.18,77.21,30100.0,62.791,62.7991,62.7178,62.7422,30100.0
2014-01-13 11:10:00,77.22,77.26,77.2,77.23,24000.0,62.7503,62.7829,62.7341,62.7585,24000.0
2014-01-13 11:20:00,77.23,77.24,77.2,77.22,18200.0,62.7585,62.7666,62.7341,62.7503,18200.0
2014-01-13 11:30:00,77.22,77.24,77.13,77.23,27600.0,62.7503,62.7666,62.6772,62.7585,27600.0
2014-01-13 11:40:00,77.23,77.24,77.16,77.22,29200.0,62.7585,62.7666,62.7016,62.7503,29200.0
2014-01-13 11:50:00,77.22,77.27,77.18,77.26,29100.0,62.7503,62.791,62.7178,62.7829,29100.0
2014-01-13 12:00:00,77.27,77.28,77.17,77.18,87600.0,62.791,62.7991,62.7097,62.7178,87600.0
2014-01-13 12:10:00,77.19,77.19,77.1,77.12,56500.0,62.726,62.726,62.6528,62.6691,56500.0
2014-01-13 12:20:00,77.12,77.22,77.09,77.13,32700.0,62.6691,62.7503,62.6447,62.6772,32700.0
2014-01-13 12:30:00,77.12,77.13,77.03,77.08,33900.0,62.6691,62.6772,62.596,62.6366,33900.0
2014-01-13 12:40:00,77.09,77.11,77.01,77.01,24500.0,62.6447,62.661,62.5797,62.5797,24500.0
2014-01-13 12:50:00,77.01,77.02,76.88,76.88,59400.0,62.5797,62.5878,62.4741,62.4741,59400.0
2014-01-13 13:00:00,76.89,76.95,76.8,76.93,39400.0,62.4822,62.5309,62.4091,62.5147,39400.0
2014-01-13 13:10:00,76.93,77.0,76.77,76.78,28700.0,62.5147,62.5716,62.3847,62.3928,28700.0
2014-01-13 13:20:00,76.79,76.93,76.79,76.85,20900.0,62.4009,62.5147,62.4009,62.4497,20900.0
2014-01-13 13:30:00,76.84,76.87,76.77,76.86,32400.0,62.4416,62.4659,62.3847,62.4578,32400.0
2014-01-13 13:40:00,76.85,76.88,76.76,76.84,49800.0,62.4497,62.4741,62.3765,62.4416,49800.0
2014-01-13 13:50:00,76.83,76.88,76.8,76.88,24400.0,62.4334,62.4741,62.4091,62.4741,24400.0
2014-01-13 14:00:00,76.88,76.91,76.78,76.82,26700.0,62.4741,62.4984,62.3928,62.4253,26700.0
2014-01-13 14:10:00,76.82,76.83,76.73,76.73,39100.0,62.4253,62.4334,62.3522,62.3522,39100.0
2014-01-13 14:20:00,76.74,76.78,76.63,76.67,35900.0,62.3603,62.3928,62.2709,62.3034,35900.0
2014-01-13 14:30:00,76.66,76.69,76.53,76.53,58400.0,62.2953,62.3197,62.1896,62.1896,58400.0
2014-01-13 14:40:00,76.53,76.58,76.45,76.49,45200.0,62.1896,62.2303,62.1246,62.1571,45200.0
2014-01-13 14:50:00,76.49,76.5,76.39,76.42,53000.0,62.1571,62.1653,62.0759,62.1003,53000.0
2014-01-13 15:00:00,76.43,76.44,76.14,76.21,107300.0,62.1084,62.1165,61.8727,61.9296,107300.0
2014-01-13 15:10:00,76.23,76.3,76.23,76.28,57600.0,61.9459,62.0027,61.9459,61.9865,57600.0
2014-01-13 15:20:00,76.28,76.35,76.2,76.31,65900.0,61.9865,62.0434,61.9215,62.0109,65900.0
2014-01-13 15:30:00,76.31,76.31,76.19,76.24,133900.0,62.0109,62.0109,61.9134,61.954,133900.0
2014-01-13 15:40:00,76.24,76.41,76.18,76.39,144100.0,61.954,62.0921,61.9052,62.0759,144100.0
2014-01-13 15:50:00,76.39,76.43,76.34,76.38,214800.0,62.0759,62.1084,62.0352,62.0678,214800.0
2014-01-14 09:30:00,77.28,77.32,76.95,76.96,154600.0,62.7991,62.8316,62.5309,62.5391,154600.0
2014-01-14 09:40:00,76.97,77.12,76.82,76.99,92800.0,62.5472,62.6691,62.4253,62.5634,92800.0
2014-01-14 09:50:00,76.99,77.07,76.86,77.04,89700.0,62.5634,62.6285,62.4578,62.6041,89700.0
2014-01-14 10:00:00,77.04,77.26,76.99,77.24,123300.0,62.6041,62.7829,62.5634,62.7666,123300.0
2014-01-14 10:10:00,77.25,77.32,77.22,77.29,116600.0,62.7747,62.8316,62.7503,62.8072,116600.0
2014-01-14 10:20:00,77.3,77.4,77.24,77.31,84300.0,62.8154,62.8966,62.7666,62.8235,84300.0
2014-01-14 10:30:00,77.31,77.35,77.19,77.19,30200.0,62.8235,62.856,62.726,62.726,30200.0
2014-01-14 10:40:00,77.18,77.24,77.1,77.1,43700.0,62.7178,62.7666,62.6528,62.6528,43700.0
2014-01-14 10:50:00,77.1,77.21,77.08,77.12,36000.0,62.6528,62.7422,62.6366,62.6691,36000.0
2014-01-14 11:00:00,77.13,77.19,77.07,77.07,20800.0,62.6772,62.726,62.6285,62.6285,20800.0
2014-01-14 11:10:00,77.08,77.24,77.06,77.21,32900.0,62.6366,62.7666,62.6203,62.7422,32900.0
2014-01-14 11:20:00,77.21,77.23,77.1,77.13,26100.0,62.7422,62.7585,62.6528,62.6772,26100.0
2014-01-14 11:30:00,77.14,77.21,77.12,77.18,23100.0,62.6853,62.7422,62.6691,62.7178,23100.0
2014-01-14 11:40:00,77.19,77.22,77.14,77.16,17900.0,62.726,62.7503,62.6853,62.7016,17900.0
2014-01-14 11:50:00,77.16,77.2,77.11,77.11,30600.0,62.7016,62.7341,62.661,62.661,30600.0
2014-01-14 12:00:00,77.12,77.12,77.04,77.1,43400.0,62.6691,62.6691,62.6041,62.6528,43400.0
2014-01-14 12:10:00,77.09,77.28,77.09,77.24,59900.0,62.6447,62.7991,62.6447,62.7666,59900.0
2014-01-14 12:20:00,77.24,77.32,77.23,77.31,26100.0,62.7666,62.8316,62.7585,62.8235,26100.0
2014-01-14 12:30:00,77.31,77.4,77.3,77.4,29500.0,62.8235,62.8966,62.8154,62.8966,29500.0
2014-01-14 12:40:00,77.4,77.45,77.38,77.43,22900.0,62.8966,62.9373,62.8804,62.921,22900.0
2014-01-14 12:50:00,77.42,77.5,77.41,77.45,29100.0,62.9129,62.9779,62.9047,62.9373,29100.0
2014-01-14 13:00:00,77.44,77.57,77.44,77.55,46600.0,62.9291,63.0348,62.9291,63.0185,46600.0
2014-01-14 13:10:00,77.54,77.59,77.48,77.56,29700.0,63.0104,63.051,62.9616,63.0266,29700.0
2014-01-14 13:20:00,77.56,77.58,77.51,77.55,18100.0,63.0266,63.0429,62.986,63.0185,18100.0
2014-01-14 13:30:00,77.56,77.7,77.53,77.67,33400.0,63.0266,63.1404,63.0023,63.116,33400.0
2014-01-14 13:40:00,77.67,77.72,77.67,77.71,41600.0,63.116,63.1567,63.116,63.1485,41600.0
2014-01-14 13:50:00,77.71,77.72,77.5,77.52,106700.0,63.1485,63.1567,62.9779,62.9941,106700.0
2014-01-14 14:00:00,77.52,77.55,77.36,77.36,63000.0,62.9941,63.0185,62.8641,62.8641,63000.0
2014-01-14 14:10:00,77.37,77.37,77.26,77.33,33100.0,62.8722,62.8722,62.7829,62.8397,33100.0
2014-01-14 14:20:00,77.32,77.44,77.26,77.36,49500.0,62.8316,62.9291,62.7829,62.8641,49500.0
2014-01-14 14:30:00,77.36,77.39,77.29,77.3,29900.0,62.8641,62.8885,62.8072,62.8154,29900.0
2014-01-14 14:40:00,77.29,77.32,77.24,77.32,25200.0,62.8072,62.8316,62.7666,62.8316,25200.0
2014-01-14 14:50:00,77.32,77.34,77.24,77.26,64600.0,62.8316,62.8479,62.7666,62.7829,64600.0
2014-01-14 15:00:00,77.28,77.37,77.24,77.34,39000.0,62.7991,62.8722,62.7666,62.8479,39000.0
2014-01-14 15:10:00,77.35,77.4,77.31,77.39,25200.0,62.856,62.8966,62.8235,62.8885,25200.0
2014-01-14 15:20:00,77.39,77.39,77.27,77.36,75200.0,62.8885,62.8885,62.791,62.8641,75200.0
2014-01-14 15:30:00,77.35,77.38,77.3,77.33,46300.0,62.856,62.8804,62.8154,62.8397,46300.0
2014-01-14 15:40:00,77.33,77.33,77.18,77.25,84300.0,62.8397,62.8397,62.7178,62.7747,84300.0
2014-01-14 15:50:00,77.24,77.35,77.22,77.35,163800.0,62.7666,62.856,62.7503,62.856,163800.0
2014-01-15 09:30:00,77.25,77.48,76.97,77.0,167400.0,62.7747,62.9616,62.5472,62.5716,167400.0
2014-01-15 09:40:00,77.01,77.24,76.91,77.24,192400.0,62.5797,62.7666,62.4984,62.7666,192400.0
2014-01-15 09:50:00,77.23,77.23,77.0,77.1,96900.0,62.7585,62.7585,62.5716,62.6528,96900.0
2014-01-15 10:00:00,77.09,77.27,77.06,77.24,79200.0,62.6447,62.791,62.6203,62.7666,79200.0
2014-01-15 10:10:00,77.25,77.37,77.21,77.35,60200.0,62.7747,62.8722,62.7422,62.856,60200.0
2014-01-15 10:20:00,77.36,77.38,77.21,77.21,51200.0,62.8641,62.8804,62.7422,62.7422,51200.0
2014-01-15 10:30:00,77.21,77.3,77.17,77.25,48000.0,62.7422,62.8154,62.7097,62.7747,48000.0
2014-01-15 10:40:00,77.24,77.24,77.12,77.16,26600.0,62.7666,62.7666,62.6691,62.7016,26600.0
2014-01-15 10:50:00,77.16,77.18,77.08,77.1,32800.0,62.7016,62.7178,62.6366,62.6528,32800.0
2014-01-15 11:00:00,77.1,77.23,77.04,77.21,51900.0,62.6528,62.7585,62.6041,62.7422,51900.0
2014-01-15 11:10:00,77.24,77.26,77.14,77.2,27700.0,62.7666,62.7829,62.6853,62.7341,27700.0
2014-01-15 11:20:00,77.19,77.27,77.12,77.26,55300.0,62.726,62.791,62.6691,62.7829,55300.0
2014-01-15 11:30:00,77.26,77.4,77.23,77.38,56400.0,62.7829,62.8966,62.7585,62.8804,56400.0
2014-01-15 11:40:00,77.37,77.43,77.33,77.43,28500.0,62.8722,62.921,62.8397,62.921,28500.0
2014-01-15 11:50:00,77.43,77.45,77.37,77.39,30500.0,62.921,62.9373,62.8722,62.8885,30500.0
2014-01-15 12:00:00,77.4,77.52,77.4,77.5,22200.0,62.8966,62.9941,62.8966,62.9779,22200.0
2014-01-15 12:10:00,77.5,77.5,77.34,77.38,27000.0,62.9779,62.9779,62.8479,62.8804,27000.0
2014-01-15 12:20:00,77.41,77.44,77.37,77.37,16300.0,62.9047,62.9291,62.8722,62.8722,16300.0
2014-01-15 12:30:00,77.38,77.42,77.33,77.37,27000.0,62.8804,62.9129,62.8397,62.8722,27000.0
2014-01-15 12:40:00,77.37,77.37,77.31,77.34,23200.0,62.8722,62.8722,62.8235,62.8479,23200.0
2014-01-15 12:50:00,77.35,77.39,77.33,77.37,16700.0,62.856,62.8885,62.8397,62.8722,16700.0
2014-01-15 13:00:00,77.37,77.45,77.35,77.37,32400.0,62.8722,62.9373,62.856,62.8722,32400.0
2014-01-15 13:10:00,77.37,77.38,77.3,77.31,21200.0,62.8722,62.8804,62.8154,62.8235,21200.0
2014-01-15 13:20:00,77.3,77.32,77.23,77.28,74000.0,62.8154,62.8316,62.7585,62.7991,74000.0
2014-01-15 13:30:00,77.27,77.35,77.21,77.34,52600.0,62.791,62.856,62.7422,62.8479,52600.0
2014-01-15 13:40:00,77.36,77.38,77.27,77.3,36300.0,62.8641,62.8804,62.791,62.8154,36300.0
2014-01-15 13:50:00,77.31,77.32,77.17,77.18,31100.0,62.8235,62.8316,62.7097,62.7178,31100.0
2014-01-15 14:00:00,77.19,77.25,77.13,77.15,66700.0,62.726,62.7747,62.6772,62.6935,66700.0
2014-01-15 14:10:00,77.14,77.14,77.02,77.03,95800.0,62.6853,62.6853,62.5878,62.596,95800.0
2014-01-15 14:20:00,77.02,77.15,77.0,77.02,45300.0,62.5878,62.6935,62.5716,62.5878,45300.0
2014-01-15 14:30:00,77.03,77.06,76.94,76.94,44700.0,62.596,62.6203,62.5228,62.5228,44700.0
2014-01-15 14:40:00,76.94,77.0,76.91,76.94,96100.0,62.5228,62.5716,62.4984,62.5228,96100.0
2014-01-15 14:50:00,76.95,76.95,76.81,76.82,122200.0,62.5309,62.5309,62.4172,62.4253,122200.0
2014-01-15 15:00:00,76.83,76.94,76.81,76.94,71200.0,62.4334,62.5228,62.4172,62.5228,71200.0
2014-01-15 15:10:00,76.93,76.98,76.9,76.92,72800.0,62.5147,62.5553,62.4903,62.5066,72800.0
2014-01-15 15:20:00,76.92,76.96,76.85,76.89,77400.0,62.5066,62.5391,62.4497,62.4822,77400.0
2014-01-15 15:30:00,76.9,77.02,76.87,77.01,84000.0,62.4903,62.5878,62.4659,62.5797,84000.0
2014-01-15 15:40:00,77.02,77.02,76.94,76.95,126900.0,62.5878,62.5878,62.5228,62.5309,126900.0
2014-01-15 15:50:00,76.95,77.04,76.95,77.04,209100.0,62.5309,62.6041,62.5309,62.6041,209100.0
2014-01-16 09:30:00,77.1,77.1,76.81,76.93,80100.0,62.6528,62.6528,62.4172,62.5147,80100.0
2014-01-16 09:40:00,76.92,76.92,76.69,76.75,101500.0,62.5066,62.5066,62.3197,62.3684,101500.0
2014-01-16 09:50:00,76.75,77.1,76.65,77.06,64300.0,62.3684,62.6528,62.2872,62.6203,64300.0
2014-01-16 10:00:00,77.05,77.16,77.03,77.11,48000.0,62.6122,62.7016,62.596,62.661,48000.0
2014-01-16 10:10:00,77.11,77.23,76.98,77.01,98300.0,62.661,62.7585,62.5553,62.5797,98300.0
2014-01-16 10:20:00,77.01,77.13,76.94,77.12,62700.0,62.5797,62.6772,62.5228,62.6691,62700.0
2014-01-16 10:30:00,77.13,77.2,77.07,77.13,88900.0,62.6772,62.7341,62.6285,62.6772,88900.0
2014-01-16 10:40:00,77.13,77.17,77.1,77.12,45100.0,62.6772,62.7097,62.6528,62.6691,45100.0
2014-01-16 10:50:00,77.12,77.12,76.91,76.94,55300.0,62.6691,62.6691,62.4984,62.5228,55300.0
2014-01-16 11:00:00,76.93,76.93,76.76,76.83,43500.0,62.5147,62.5147,62.3765,62.4334,43500.0
2014-01-16 11:10:00,76.84,76.86,76.79,76.8,38400.0,62.4416,62.4578,62.4009,62.4091,38400.0
2014-01-16 11:20:00,76.8,76.81,76.67,76.72,46000.0,62.4091,62.4172,62.3034,62.344,46000.0
2014-01-16 11:30:00,76.73,76.82,76.71,76.76,62500.0,62.3522,62.4253,62.3359,62.3765,62500.0
2014-01-16 11:40:00,76.76,76.88,76.73,76.86,66700.0,62.3765,62.4741,62.3522,62.4578,66700.0
2014-01-16 11:50:00,76.89,76.98,76.82,76.92,38500.0,62.4822,62.5553,62.4253,62.5066,38500.0
2014-01-16 12:00:00,76.92,76.93,76.8,76.84,47400.0,62.5066,62.5147,62.4091,62.4416,47400.0
2014-01-16 12:10:00,76.82,76.83,76.73,76.8,32100.0,62.4253,62.4334,62.3522,62.4091,32100.0
2014-01-16 12:20:00,76.8,76.84,76.78,76.81,45400.0,62.4091,62.4416,62.3928,62.4172,45400.0
2014-01-16 12:30:00,76.8,76.82,76.75,76.75,20200.0,62.4091,62.4253,62.3684,62.3684,20200.0
2014-01-16 12:40:00,76.74,76.87,76.73,76.84,32900.0,62.3603,62.4659,62.3522,62.4416,32900.0
2014-01-16 12:50:00,76.84,76.85,76.84,76.84,21500.0,62.4416,62.4497,62.4416,62.4416,21500.0
2014-01-16 13:00:00,76.84,76.85,76.74,76.79,37400.0,62.4416,62.4497,62.3603,62.4009,37400.0
2014-01-16 13:10:00,76.8,76.87,76.78,76.85,33100.0,62.4091,62.4659,62.3928,62.4497,33100.0
2014-01-16 13:20:00,76.86,76.87,76.73,76.79,36700.0,62.4578,62.4659,62.3522,62.4009,36700.0
2014-01-16 13:30:00,76.78,76.8,76.76,76.76,79800.0,62.3928,62.4091,62.3765,62.3765,79800.0
2014-01-16 13:40:00,76.77,76.77,76.71,76.73,39000.0,62.3847,62.3847,62.3359,62.3522,39000.0
2014-01-16 13:50:00,76.73,76.76,76.66,76.66,39900.0,62.3522,62.3765,62.2953,62.2953,39900.0
2014-01-16 14:00:00,76.69,76.72,76.67,76.72,31100.0,62.3197,62.344,62.3034,62.344,31100.0
2014-01-16 14:10:00,76.71,76.77,76.7,76.7,29800.0,62.3359,62.3847,62.3278,62.3278,29800.0
2014-01-16 14:20:00,76.69,76.7,76.65,76.69,33100.0,62.3197,62.3278,62.2872,62.3197,33100.0
2014-01-16 14:30:00,76.68,76.69,76.5,76.53,71500.0,62.3115,62.3197,62.1653,62.1896,71500.0
2014-01-16 14:40:00,76.53,76.53,76.42,76.44,79600.0,62.1896,62.1896,62.1003,62.1165,79600.0
2014-01-16 14:50:00,76.45,76.53,76.42,76.51,55400.0,62.1246,62.1896,62.1003,62.1734,55400.0
2014-01-16 15:00:00,76.51,76.51,76.44,76.44,60700.0,62.1734,62.1734,62.1165,62.1165,60700.0
2014-01-16 15:10:00,76.45,76.46,76.34,76.4,152600.0,62.1246,62.1328,62.0352,62.084,152600.0
2014-01-16 15:20:00,76.4,76.43,76.34,76.41,158700.0,62.084,62.1084,62.0352,62.0921,158700.0
2014-01-16 15:30:00,76.41,76.46,76.37,76.44,109500.0,62.0921,62.1328,62.0596,62.1165,109500.0
2014-01-16 15:40:00,76.43,76.48,76.32,76.34,190700.0,62.1084,62.149,62.019,62.0352,190700.0
2014-01-16 15:50:00,76.34,76.44,76.31,76.43,302200.0,62.0352,62.1165,62.0109,62.1084,302200.0
2014-01-17 09:30:00,74.61,74.62,72.8,73.43,1270900.0,60.6294,60.6375,59.1586,59.6705,1270900.0
2014-01-17 09:40:00,73.43,73.53,72.51,72.74,831300.0,59.6705,59.7518,58.9229,59.1098,831300.0
2014-01-17 09:50:00,72.74,73.56,72.71,73.46,810100.0,59.1098,59.7762,59.0854,59.6949,810100.0
2014-01-17 10:00:00,73.48,73.69,73.07,73.27,605700.0,59.7112,59.8818,59.378,59.5405,605700.0
2014-01-17 10:10:00,73.27,73.65,73.2,73.37,334600.0,59.5405,59.8493,59.4836,59.6218,334600.0
2014-01-17 10:20:00,73.36,73.5,73.22,73.35,230600.0,59.6136,59.7274,59.4999,59.6055,230600.0
2014-01-17 10:30:00,73.36,73.62,73.34,73.51,235000.0,59.6136,59.8249,59.5974,59.7355,235000.0
2014-01-17 10:40:00,73.5,73.51,73.37,73.44,134700.0,59.7274,59.7355,59.6218,59.6787,134700.0
2014-01-17 10:50:00,73.44,73.58,73.35,73.36,166300.0,59.6787,59.7924,59.6055,59.6136,166300.0
2014-01-17 11:00:00,73.35,73.5,73.29,73.49,232400.0,59.6055,59.7274,59.5568,59.7193,232400.0
2014-01-17 11:10:00,73.49,73.54,73.39,73.42,140900.0,59.7193,59.7599,59.638,59.6624,140900.0
2014-01-17 11:20:00,73.41,73.42,73.26,73.34,215400.0,59.6543,59.6624,59.5324,59.5974,215400.0
2014-01-17 11:30:00,73.32,73.34,73.05,73.06,171600.0,59.5811,59.5974,59.3617,59.3699,171600.0
2014-01-17 11:40:00,73.07,73.1,72.9,72.9,184800.0,59.378,59.4024,59.2398,59.2398,184800.0
2014-01-17 11:50:00,72.91,73.0,72.89,72.99,144700.0,59.248,59.3211,59.2317,59.313,144700.0
2014-01-17 12:00:00,72.99,73.22,72.94,73.21,128100.0,59.313,59.4999,59.2723,59.4918,128100.0
2014-01-17 12:10:00,73.21,73.29,73.1,73.29,125600.0,59.4918,59.5568,59.4024,59.5568,125600.0
2014-01-17 12:20:00,73.29,73.34,73.25,73.29,112900.0,59.5568,59.5974,59.5243,59.5568,112900.0
2014-01-17 12:30:00,73.3,73.31,73.2,73.24,96700.0,59.5649,59.573,59.4836,59.5161,96700.0
2014-01-17 12:40:00,73.24,73.3,73.03,73.1,112600.0,59.5161,59.5649,59.3455,59.4024,112600.0
2014-01-17 12:50:00,73.11,73.11,72.9,72.97,127900.0,59.4105,59.4105,59.2398,59.2967,127900.0
2014-01-17 13:00:00,72.97,73.03,72.79,72.82,109400.0,59.2967,59.3455,59.1505,59.1748,109400.0
2014-01-17 13:10:00,72.79,72.79,72.61,72.69,115700.0,59.1505,59.1505,59.0042,59.0692,115700.0
2014-01-17 13:20:00,72.69,72.73,72.6,72.61,207800.0,59.0692,59.1017,58.9961,59.0042,207800.0
2014-01-17 13:30:00,72.61,72.62,72.53,72.53,108900.0,59.0042,59.0123,58.9392,58.9392,108900.0
2014-01-17 13:40:00,72.53,72.56,72.4,72.54,101400.0,58.9392,58.9636,58.8335,58.9473,101400.0
2014-01-17 13:50:00,72.54,72.68,72.53,72.61,81200.0,58.9473,59.0611,58.9392,59.0042,81200.0
2014-01-17 14:00:00,72.6,72.63,72.54,72.55,126100.0,58.9961,59.0204,58.9473,58.9554,126100.0
2014-01-17 14:10:00,72.54,72.57,72.28,72.35,163100.0,58.9473,58.9717,58.736,58.7929,163100.0
2014-01-17 14:20:00,72.35,72.54,72.29,72.43,104600.0,58.7929,58.9473,58.7441,58.8579,104600.0
2014-01-17 14:30:00,72.44,72.59,72.43,72.59,231800.0,58.866,58.9879,58.8579,58.9879,231800.0
2014-01-17 14:40:00,72.59,72.63,72.51,72.59,111200.0,58.9879,59.0204,58.9229,58.9879,111200.0
2014-01-17 14:50:00,72.59,72.7,72.59,72.59,79500.0,58.9879,59.0773,58.9879,58.9879,79500.0
2014-01-17 15:00:00,72.59,72.67,72.59,72.61,128100.0,58.9879,59.0529,58.9879,59.0042,128100.0
2014-01-17 15:10:00,72.6,72.65,72.57,72.64,123600.0,58.9961,59.0367,58.9717,59.0286,123600.0
2014-01-17 15:20:00,72.62,72.62,72.58,72.6,115600.0,59.0123,59.0123,58.9798,58.9961,115600.0
2014-01-17 15:30:00,72.61,72.62,72.45,72.49,239600.0,59.0042,59.0123,58.8742,58.9067,239600.0
2014-01-17 15:40:00,72.48,72.56,72.46,72.46,302100.0,58.8985,58.9636,58.8823,58.8823,302100.0
2014-01-17 15:50:00,72.47,72.53,72.29,72.39,590300.0,58.8904,58.9392,58.7441,58.8254,590300.0
2014-01-21 09:30:00,72.8,72.88,72.46,72.65,301100.0,59.1586,59.2236,58.8823,59.0367,301100.0
2014-01-21 09:40:00,72.66,72.95,72.45,72.89,273900.0,59.0448,59.2805,58.8742,59.2317,273900.0
2014-01-21 09:50:00,72.94,73.14,72.84,73.0,265100.0,59.2723,59.4349,59.1911,59.3211,265100.0
2014-01-21 10:00:00,72.96,73.0,72.7,72.85,149200.0,59.2886,59.3211,59.0773,59.1992,149200.0
2014-01-21 10:10:00,72.84,72.97,72.78,72.95,94200.0,59.1911,59.2967,59.1423,59.2805,94200.0
2014-01-21 10:20:00,72.95,73.08,72.91,73.05,120800.0,59.2805,59.3861,59.248,59.3617,120800.0
2014-01-21 10:30:00,73.05,73.05,72.87,72.9,152700.0,59.3617,59.3617,59.2155,59.2398,152700.0
2014-01-21 10:40:00,72.91,72.96,72.85,72.88,135100.0,59.248,59.2886,59.1992,59.2236,135100.0
2014-01-21 10:50:00,72.9,72.95,72.86,72.92,85900.0,59.2398,59.2805,59.2073,59.2561,85900.0
2014-01-21 11:00:00,72.91,72.96,72.72,72.8,141600.0,59.248,59.2886,59.0936,59.1586,141600.0
2014-01-21 11:10:00,72.8,72.91,72.77,72.9,386200.0,59.1586,59.248,59.1342,59.2398,386200.0
2014-01-21 11:20:00,72.9,72.93,72.83,72.85,65900.0,59.2398,59.2642,59.183,59.1992,65900.0
2014-01-21 11:30:00,72.85,72.94,72.77,72.77,143400.0,59.1992,59.2723,59.1342,59.1342,143400.0
2014-01-21 11:40:00,72.76,72.79,72.64,72.64,48200.0,59.1261,59.1505,59.0286,59.0286,48200.0
2014-01-21 11:50:00,72.64,72.7,72.58,72.62,55900.0,59.0286,59.0773,58.9798,59.0123,55900.0
2014-01-21 12:00:00,72.62,72.62,72.41,72.47,73700.0,59.0123,59.0123,58.8417,58.8904,73700.0
2014-01-21 12:10:00,72.47,72.53,72.44,72.5,49000.0,58.8904,58.9392,58.866,58.9148,49000.0
2014-01-21 12:20:00,72.5,72.61,72.5,72.56,52100.0,58.9148,59.0042,58.9148,58.9636,52100.0
2014-01-21 12:30:00,72.56,72.69,72.53,72.65,78800.0,58.9636,59.0692,58.9392,59.0367,78800.0
2014-01-21 12:40:00,72.65,72.71,72.57,72.6,132600.0,59.0367,59.0854,58.9717,58.9961,132600.0
2014-01-21 12:50:00,72.6,72.63,72.51,72.51,64000.0,58.9961,59.0204,58.9229,58.9229,64000.0
2014-01-21 13:00:00,72.52,72.61,72.52,72.59,59400.0,58.931,59.0042,58.931,58.9879,59400.0
2014-01-21 13:10:00,72.59,72.64,72.52,72.63,51100.0,58.9879,59.0286,58.931,59.0204,51100.0
2014-01-21 13:20:00,72.63,72.66,72.59,72.61,66600.0,59.0204,59.0448,58.9879,59.0042,66600.0
2014-01-21 13:30:00,72.61,72.67,72.59,72.67,189200.0,59.0042,59.0529,58.9879,59.0529,189200.0
2014-01-21 13:40:00,72.67,72.75,72.61,72.7,88200.0,59.0529,59.1179,59.0042,59.0773,88200.0
2014-01-21 13:50:00,72.69,72.7,72.63,72.63,24900.0,59.0692,59.0773,59.0204,59.0204,24900.0
2014-01-21 14:00:00,72.64,72.73,72.62,72.72,284500.0,59.0286,59.1017,59.0123,59.0936,284500.0
2014-01-21 14:10:00,72.71,72.74,72.68,72.7,78100.0,59.0854,59.1098,59.0611,59.0773,78100.0
2014-01-21 14:20:00,72.7,72.73,72.69,72.7,57800.0,59.0773,59.1017,59.0692,59.0773,57800.0
2014-01-21 14:30:00,72.7,72.75,72.7,72.72,90700.0,59.0773,59.1179,59.0773,59.0936,90700.0
2014-01-21 14:40:00,72.73,72.74,72.69,72.71,90300.0,59.1017,59.1098,59.0692,59.0854,90300.0
2014-01-21 14:50:00,72.71,72.71,72.61,72.65,71200.0,59.0854,59.0854,59.0042,59.0367,71200.0
2014-01-21 15:00:00,72.65,72.7,72.62,72.66,193900.0,59.0367,59.0773,59.0123,59.0448,193900.0
2014-01-21 15:10:00,72.65,72.71,72.62,72.66,83900.0,59.0367,59.0854,59.0123,59.0448,83900.0
2014-01-21 15:20:00,72.66,72.67,72.61,72.62,126200.0,59.0448,59.0529,59.0042,59.0123,126200.0
2014-01-21 15:30:00,72.62,72.62,72.46,72.52,130800.0,59.0123,59.0123,58.8823,58.931,130800.0
2014-01-21 15:40:00,72.53,72.64,72.49,72.56,313400.0,58.9392,59.0286,58.9067,58.9636,313400.0
2014-01-21 15:50:00,72.56,72.65,72.55,72.61,423900.0,58.9636,59.0367,58.9554,59.0042,423900.0
2014-01-22 09:30:00,72.69,72.97,72.59,72.74,343700.0,59.0692,59.2967,58.9879,59.1098,343700.0
2014-01-22 09:40:00,72.7,72.79,72.61,72.71,226700.0,59.0773,59.1505,59.0042,59.0854,226700.0
2014-01-22 09:50:00,72.73,72.87,72.73,72.75,100400.0,59.1017,59.2155,59.1017,59.1179,100400.0
2014-01-22 10:00:00,72.74,72.78,72.72,72.73,118300.0,59.1098,59.1423,59.0936,59.1017,118300.0
2014-01-22 10:10:00,72.72,72.75,72.56,72.66,240100.0,59.0936,59.1179,58.9636,59.0448,240100.0
2014-01-22 10:20:00,72.65,72.73,72.64,72.72,184000.0,59.0367,59.1017,59.0286,59.0936,184000.0
2014-01-22 10:30:00,72.71,72.72,72.62,72.65,121700.0,59.0854,59.0936,59.0123,59.0367,121700.0
2014-01-22 10:40:00,72.65,72.68,72.49,72.52,92200.0,59.0367,59.0611,58.9067,58.931,92200.0
2014-01-22 10:50:00,72.51,72.56,72.46,72.51,72700.0,58.9229,58.9636,58.8823,58.9229,72700.0
2014-01-22 11:00:00,72.52,72.67,72.51,72.6,80600.0,58.931,59.0529,58.9229,58.9961,80600.0
2014-01-22 11:10:00,72.61,72.65,72.56,72.6,73900.0,59.0042,59.0367,58.9636,58.9961,73900.0
2014-01-22 11:20:00,72.6,72.66,72.6,72.62,52400.0,58.9961,59.0448,58.9961,59.0123,52400.0
2014-01-22 11:30:00,72.63,72.68,72.62,72.67,80100.0,59.0204,59.0611,59.0123,59.0529,80100.0
2014-01-22 11:40:00,72.66,72.66,72.56,72.59,46900.0,59.0448,59.0448,58.9636,58.9879,46900.0
2014-01-22 11:50:00,72.59,72.64,72.55,72.61,74900.0,58.9879,59.0286,58.9554,59.0042,74900.0
2014-01-22 12:00:00,72.61,72.66,72.6,72.66,32400.0,59.0042,59.0448,58.9961,59.0448,32400.0
2014-01-22 12:10:00,72.66,72.67,72.6,72.62,54900.0,59.0448,59.0529,58.9961,59.0123,54900.0
2014-01-22 12:20:00,72.63,72.66,72.62,72.65,72100.0,59.0204,59.0448,59.0123,59.0367,72100.0
2014-01-22 12:30:00,72.65,72.7,72.64,72.66,60900.0,59.0367,59.0773,59.0286,59.0448,60900.0
2014-01-22 12:40:00,72.66,72.66,72.57,72.63,43500.0,59.0448,59.0448,58.9717,59.0204,43500.0
2014-01-22 12:50:00,72.63,72.68,72.61,72.62,70400.0,59.0204,59.0611,59.0042,59.0123,70400.0
2014-01-22 13:00:00,72.61,72.67,72.59,72.65,71900.0,59.0042,59.0529,58.9879,59.0367,71900.0
2014-01-22 13:10:00,72.65,72.67,72.58,72.6,45800.0,59.0367,59.0529,58.9798,58.9961,45800.0
2014-01-22 13:20:00,72.61,72.62,72.56,72.6,23800.0,59.0042,59.0123,58.9636,58.9961,23800.0
2014-01-22 13:30:00,72.6,72.64,72.59,72.61,52700.0,58.9961,59.0286,58.9879,59.0042,52700.0
2014-01-22 13:40:00,72.6,72.63,72.58,72.59,46900.0,58.9961,59.0204,58.9798,58.9879,46900.0
2014-01-22 13:50:00,72.58,72.62,72.57,72.6,28400.0,58.9798,59.0123,58.9717,58.9961,28400.0
2014-01-22 14:00:00,72.6,72.62,72.58,72.59,64400.0,58.9961,59.0123,58.9798,58.9879,64400.0
2014-01-22 14:10:00,72.59,72.71,72.59,72.69,92700.0,58.9879,59.0854,58.9879,59.0692,92700.0
2014-01-22 14:20:00,72.69,72.7,72.64,72.64,71800.0,59.0692,59.0773,59.0286,59.0286,71800.0
2014-01-22 14:30:00,72.64,72.67,72.6,72.65,62400.0,59.0286,59.0529,58.9961,59.0367,62400.0
2014-01-22 14:40:00,72.65,72.7,72.59,72.6,101200.0,59.0367,59.0773,58.9879,58.9961,101200.0
2014-01-22 14:50:00,72.61,72.66,72.59,72.66,58600.0,59.0042,59.0448,58.9879,59.0448,58600.0
2014-01-22 15:00:00,72.66,72.68,72.63,72.64,40900.0,59.0448,59.0611,59.0204,59.0286,40900.0
2014-01-22 15:10:00,72.63,72.66,72.59,72.65,68100.0,59.0204,59.0448,58.9879,59.0367,68100.0
2014-01-22 15:20:00,72.65,72.66,72.65,72.65,58500.0,59.0367,59.0448,59.0367,59.0367,58500.0
2014-01-22 15:30:00,72.65,72.67,72.62,72.64,77500.0,59.0367,59.0529,59.0123,59.0286,77500.0
2014-01-22 15:40:00,72.65,72.65,72.54,72.59,145700.0,59.0367,59.0367,58.9473,58.9879,145700.0
2014-01-22 15:50:00,72.59,72.66,72.54,72.66,390400.0,58.9879,59.0448,58.9473,59.0448,390400.0
2014-01-23 09:30:00,72.36,72.36,71.76,71.9,257000.0,58.801,58.801,58.3135,58.4272,257000.0
2014-01-23 09:40:00,71.9,72.04,71.76,71.95,139400.0,58.4272,58.541,58.3135,58.4679,139400.0
2014-01-23 09:50:00,71.93,71.93,71.51,71.54,118200.0,58.4516,58.4516,58.1103,58.1347,118200.0
2014-01-23 10:00:00,71.53,71.73,71.5,71.54,124800.0,58.1266,58.2891,58.1022,58.1347,124800.0
2014-01-23 10:10:00,71.53,71.7,71.51,71.67,136000.0,58.1266,58.2647,58.1103,58.2403,136000.0
2014-01-23 10:20:00,71.66,71.77,71.62,71.69,133700.0,58.2322,58.3216,58.1997,58.2566,133700.0
2014-01-23 10:30:00,71.69,71.71,71.53,71.55,151200.0,58.2566,58.2728,58.1266,58.1428,151200.0
2014-01-23 10:40:00,71.57,71.6,71.5,71.53,109000.0,58.1591,58.1834,58.1022,58.1266,109000.0
2014-01-23 10:50:00,71.52,71.64,71.45,71.61,122800.0,58.1184,58.2159,58.0615,58.1916,122800.0
2014-01-23 11:00:00,71.61,71.64,71.5,71.58,71400.0,58.1916,58.2159,58.1022,58.1672,71400.0
2014-01-23 11:10:00,71.58,71.76,71.57,71.71,51500.0,58.1672,58.3135,58.1591,58.2728,51500.0
2014-01-23 11:20:00,71.72,71.72,71.55,71.62,38200.0,58.281,58.281,58.1428,58.1997,38200.0
2014-01-23 11:30:00,71.61,71.67,71.52,71.54,46300.0,58.1916,58.2403,58.1184,58.1347,46300.0
2014-01-23 11:40:00,71.54,71.65,71.52,71.55,33400.0,58.1347,58.2241,58.1184,58.1428,33400.0
2014-01-23 11:50:00,71.57,71.67,71.54,71.64,30500.0,58.1591,58.2403,58.1347,58.2159,30500.0
2014-01-23 12:00:00,71.64,71.64,71.31,71.42,74300.0,58.2159,58.2159,57.9478,58.0372,74300.0
2014-01-23 12:10:00,71.42,71.47,71.35,71.41,25700.0,58.0372,58.0778,57.9803,58.029,25700.0
2014-01-23 12:20:00,71.4,71.44,71.29,71.38,55500.0,58.0209,58.0534,57.9315,58.0047,55500.0
2014-01-23 12:30:00,71.37,71.5,71.34,71.5,77400.0,57.9965,58.1022,57.9722,58.1022,77400.0
2014-01-23 12:40:00,71.5,71.56,71.47,71.51,61600.0,58.1022,58.1509,58.0778,58.1103,61600.0
2014-01-23 12:50:00,71.51,71.56,71.33,71.42,64500.0,58.1103,58.1509,57.964,58.0372,64500.0
2014-01-23 13:00:00,71.41,71.46,71.28,71.43,46500.0,58.029,58.0697,57.9234,58.0453,46500.0
2014-01-23 13:10:00,71.43,71.5,71.35,71.36,108000.0,58.0453,58.1022,57.9803,57.9884,108000.0
2014-01-23 13:20:00,71.35,71.38,71.22,71.25,43000.0,57.9803,58.0047,57.8746,57.899,43000.0
2014-01-23 13:30:00,71.23,71.31,71.17,71.24,71500.0,57.8828,57.9478,57.834,57.8909,71500.0
2014-01-23 13:40:00,71.24,71.34,71.06,71.06,96000.0,57.8909,57.9722,57.7446,57.7446,96000.0
2014-01-23 13:50:00,71.07,71.2,71.06,71.14,48400.0,57.7527,57.8584,57.7446,57.8096,48400.0
2014-01-23 14:00:00,71.15,71.22,71.12,71.2,111600.0,57.8178,57.8746,57.7934,57.8584,111600.0
2014-01-23 14:10:00,71.2,71.31,71.19,71.27,59600.0,57.8584,57.9478,57.8503,57.9153,59600.0
2014-01-23 14:20:00,71.27,71.31,71.2,71.21,75000.0,57.9153,57.9478,57.8584,57.8665,75000.0
2014-01-23 14:30:00,71.22,71.34,71.2,71.3,87700.0,57.8746,57.9722,57.8584,57.9397,87700.0
2014-01-23 14:40:00,71.29,71.4,71.28,71.4,82200.0,57.9315,58.0209,57.9234,58.0209,82200.0
2014-01-23 14:50:00,71.4,71.5,71.36,71.42,66000.0,58.0209,58.1022,57.9884,58.0372,66000.0
2014-01-23 15:00:00,71.42,71.5,71.4,71.44,176800.0,58.0372,58.1022,58.0209,58.0534,176800.0
2014-01-23 15:10:00,71.44,71.48,71.41,71.44,75700.0,58.0534,58.0859,58.029,58.0534,75700.0
2014-01-23 15:20:00,71.44,71.49,71.4,71.45,129500.0,58.0534,58.094,58.0209,58.0615,129500.0
2014-01-23 15:30:00,71.44,71.6,71.42,71.51,93400.0,58.0534,58.1834,58.0372,58.1103,93400.0
2014-01-23 15:40:00,71.51,71.59,71.46,71.47,196100.0,58.1103,58.1753,58.0697,58.0778,196100.0
2014-01-23 15:50:00,71.46,71.56,71.46,71.56,289700.0,58.0697,58.1509,58.0697,58.1509,289700.0
2014-01-24 09:30:00,71.24,71.41,71.06,71.27,148900.0,57.8909,58.029,57.7446,57.9153,148900.0
2014-01-24 09:40:00,71.28,71.66,71.22,71.56,89000.0,57.9234,58.2322,57.8746,58.1509,89000.0
2014-01-24 09:50:00,71.55,71.56,71.23,71.35,81200.0,58.1428,58.1509,57.8828,57.9803,81200.0
2014-01-24 10:00:00,71.33,71.58,71.32,71.52,66400.0,57.964,58.1672,57.9559,58.1184,66400.0
2014-01-24 10:10:00,71.52,71.53,71.24,71.36,98200.0,58.1184,58.1266,57.8909,57.9884,98200.0
2014-01-24 10:20:00,71.34,71.46,71.23,71.46,81400.0,57.9722,58.0697,57.8828,58.0697,81400.0
2014-01-24 10:30:00,71.46,71.46,71.24,71.37,88000.0,58.0697,58.0697,57.8909,57.9965,88000.0
2014-01-24 10:40:00,71.38,71.42,71.24,71.38,85900.0,58.0047,58.0372,57.8909,58.0047,85900.0
2014-01-24 10:50:00,71.36,71.4,71.32,71.32,64100.0,57.9884,58.0209,57.9559,57.9559,64100.0
2014-01-24 11:00:00,71.32,71.68,71.32,71.48,138400.0,57.9559,58.2484,57.9559,58.0859,138400.0
2014-01-24 11:10:00,71.49,71.61,71.41,71.45,92100.0,58.094,58.1916,58.029,58.0615,92100.0
2014-01-24 11:20:00,71.45,71.71,71.44,71.69,108200.0,58.0615,58.2728,58.0534,58.2566,108200.0
2014-01-24 11:30:00,71.68,71.75,71.62,71.69,71400.0,58.2484,58.3053,58.1997,58.2566,71400.0
2014-01-24 11:40:00,71.69,71.72,71.61,71.68,47600.0,58.2566,58.281,58.1916,58.2484,47600.0
2014-01-24 11:50:00,71.68,71.78,71.62,71.71,58900.0,58.2484,58.3297,58.1997,58.2728,58900.0
2014-01-24 12:00:00,71.71,71.74,71.59,71.6,86100.0,58.2728,58.2972,58.1753,58.1834,86100.0
2014-01-24 12:10:00,71.6,71.74,71.58,71.7,50400.0,58.1834,58.2972,58.1672,58.2647,50400.0
2014-01-24 12:20:00,71.69,71.78,71.66,71.77,56000.0,58.2566,58.3297,58.2322,58.3216,56000.0
2014-01-24 12:30:00,71.77,71.78,71.66,71.72,50000.0,58.3216,58.3297,58.2322,58.281,50000.0
2014-01-24 12:40:00,71.72,71.72,71.53,71.53,38800.0,58.281,58.281,58.1266,58.1266,38800.0
2014-01-24 12:50:00,71.53,71.57,71.41,71.46,58200.0,58.1266,58.1591,58.029,58.0697,58200.0
2014-01-24 13:00:00,71.45,71.45,71.31,71.35,25200.0,58.0615,58.0615,57.9478,57.9803,25200.0
2014-01-24 13:10:00,71.35,71.38,71.3,71.37,20000.0,57.9803,58.0047,57.9397,57.9965,20000.0
2014-01-24 13:20:00,71.37,71.43,71.26,71.36,37700.0,57.9965,58.0453,57.9071,57.9884,37700.0
2014-01-24 13:30:00,71.36,71.44,71.34,71.42,29100.0,57.9884,58.0534,57.9722,58.0372,29100.0
2014-01-24 13:40:00,71.4,71.5,71.36,71.5,34100.0,58.0209,58.1022,57.9884,58.1022,34100.0
2014-01-24 13:50:00,71.5,71.57,71.47,71.53,42900.0,58.1022,58.1591,58.0778,58.1266,42900.0
2014-01-24 14:00:00,71.53,71.53,71.27,71.28,82300.0,58.1266,58.1266,57.9153,57.9234,82300.0
2014-01-24 14:10:00,71.27,71.31,71.11,71.11,37900.0,57.9153,57.9478,57.7853,57.7853,37900.0
2014-01-24 14:20:00,71.13,71.16,71.06,71.09,65100.0,57.8015,57.8259,57.7446,57.769,65100.0
2014-01-24 14:30:00,71.1,71.2,71.07,71.19,38900.0,57.7771,57.8584,57.7527,57.8503,38900.0
2014-01-24 14:40:00,71.19,71.23,71.12,71.16,36900.0,57.8503,57.8828,57.7934,57.8259,36900.0
2014-01-24 14:50:00,71.18,71.21,71.09,71.12,45300.0,57.8421,57.8665,57.769,57.7934,45300.0
2014-01-24 15:00:00,71.09,71.12,70.99,70.99,74800.0,57.769,57.7934,57.6877,57.6877,74800.0
2014-01-24 15:10:00,71.0,71.01,70.77,70.88,98000.0,57.6959,57.704,57.509,57.5984,98000.0
2014-01-24 15:20:00,70.89,70.9,70.77,70.8,56300.0,57.6065,57.6146,57.509,57.5333,56300.0
2014-01-24 15:30:00,70.81,70.94,70.79,70.81,89900.0,57.5415,57.6471,57.5252,57.5415,89900.0
2014-01-24 15:40:00,70.83,70.9,70.65,70.68,155500.0,57.5577,57.6146,57.4115,57.4358,155500.0
2014-01-24 15:50:00,70.67,70.76,70.57,70.57,402500.0,57.4277,57.5008,57.3464,57.3464,402500.0
2014-01-27 09:30:00,70.57,70.75,70.41,70.52,134700.0,57.3464,57.4927,57.2164,57.3058,134700.0
2014-01-27 09:40:00,70.52,70.6,70.17,70.19,77000.0,57.3058,57.3708,57.0214,57.0376,77000.0
2014-01-27 09:50:00,70.21,70.41,70.11,70.4,95200.0,57.0539,57.2164,56.9726,57.2083,95200.0
2014-01-27 10:00:00,70.36,70.51,70.16,70.42,91700.0,57.1758,57.2977,57.0133,57.2245,91700.0
2014-01-27 10:10:00,70.44,70.52,70.18,70.18,50000.0,57.2408,57.3058,57.0295,57.0295,50000.0
2014-01-27 10:20:00,70.18,70.27,69.94,69.94,92200.0,57.0295,57.1027,56.8345,56.8345,92200.0
2014-01-27 10:30:00,69.98,70.24,69.97,70.13,55100.0,56.867,57.0783,56.8589,56.9889,55100.0
2014-01-27 10:40:00,70.13,70.24,70.06,70.06,62000.0,56.9889,57.0783,56.932,56.932,62000.0
2014-01-27 10:50:00,70.06,70.27,70.04,70.15,43200.0,56.932,57.1027,56.9158,57.0051,43200.0
2014-01-27 11:00:00,70.13,70.3,70.12,70.25,43200.0,56.9889,57.127,56.9808,57.0864,43200.0
2014-01-27 11:10:00,70.25,70.39,70.17,70.3,64800.0,57.0864,57.2002,57.0214,57.127,64800.0
2014-01-27 11:20:00,70.29,70.36,70.21,70.22,56200.0,57.1189,57.1758,57.0539,57.062,56200.0
2014-01-27 11:30:00,70.23,70.24,70.12,70.17,37900.0,57.0702,57.0783,56.9808,57.0214,37900.0
2014-01-27 11:40:00,70.17,70.32,70.16,70.22,31900.0,57.0214,57.1433,57.0133,57.062,31900.0
2014-01-27 11:50:00,70.22,70.24,70.02,70.06,45700.0,57.062,57.0783,56.8995,56.932,45700.0
2014-01-27 12:00:00,70.06,70.12,69.96,69.99,59100.0,56.932,56.9808,56.8507,56.8751,59100.0
2014-01-27 12:10:00,69.99,70.05,69.88,69.9,34800.0,56.8751,56.9239,56.7857,56.802,34800.0
2014-01-27 12:20:00,69.9,69.91,69.72,69.85,34300.0,56.802,56.8101,56.6557,56.7614,34300.0
2014-01-27 12:30:00,69.86,69.89,69.8,69.84,30500.0,56.7695,56.7939,56.7207,56.7532,30500.0
2014-01-27 12:40:00,69.85,69.94,69.8,69.94,44400.0,56.7614,56.8345,56.7207,56.8345,44400.0
2014-01-27 12:50:00,69.94,69.98,69.88,69.88,24400.0,56.8345,56.867,56.7857,56.7857,24400.0
2014-01-27 13:00:00,69.86,69.98,69.83,69.95,23500.0,56.7695,56.867,56.7451,56.8426,23500.0
2014-01-27 13:10:00,69.95,70.06,69.92,70.05,32800.0,56.8426,56.932,56.8182,56.9239,32800.0
2014-01-27 13:20:00,70.06,70.12,69.99,70.06,55500.0,56.932,56.9808,56.8751,56.932,55500.0
2014-01-27 13:30:00,70.05,70.07,69.95,70.0,32000.0,56.9239,56.9401,56.8426,56.8832,32000.0
2014-01-27 13:40:00,70.0,70.23,69.93,70.18,41600.0,56.8832,57.0702,56.8264,57.0295,41600.0
2014-01-27 13:50:00,70.16,70.2,70.08,70.1,22400.0,57.0133,57.0458,56.9483,56.9645,22400.0
2014-01-27 14:00:00,70.13,70.29,70.13,70.16,36800.0,56.9889,57.1189,56.9889,57.0133,36800.0
2014-01-27 14:10:00,70.16,70.32,70.16,70.24,35600.0,57.0133,57.1433,57.0133,57.0783,35600.0
2014-01-27 14:20:00,70.24,70.34,70.23,70.32,32400.0,57.0783,57.1595,57.0702,57.1433,32400.0
2014-01-27 14:30:00,70.32,70.53,70.31,70.53,39500.0,57.1433,57.3139,57.1352,57.3139,39500.0
2014-01-27 14:40:00,70.52,70.6,70.49,70.59,61800.0,57.3058,57.3708,57.2814,57.3627,61800.0
2014-01-27 14:50:00,70.58,70.69,70.56,70.67,67900.0,57.3546,57.444,57.3383,57.4277,67900.0
2014-01-27 15:00:00,70.68,70.7,70.56,70.56,94500.0,57.4358,57.4521,57.3383,57.3383,94500.0
2014-01-27 15:10:00,70.57,70.6,70.52,70.53,37300.0,57.3464,57.3708,57.3058,57.3139,37300.0
2014-01-27 15:20:00,70.53,70.54,70.3,70.31,43800.0,57.3139,57.3221,57.127,57.1352,43800.0
2014-01-27 15:30:00,70.31,70.41,70.26,70.38,92900.0,57.1352,57.2164,57.0945,57.192,92900.0
2014-01-27 15:40:00,70.4,70.42,70.21,70.24,138000.0,57.2083,57.2245,57.0539,57.0783,138000.0
2014-01-27 15:50:00,70.24,70.3,69.95,69.96,375600.0,57.0783,57.127,56.8426,56.8507,375600.0
2014-01-28 09:30:00,69.97,70.31,69.93,70.14,101500.0,56.8589,57.1352,56.8264,56.997,101500.0
2014-01-28 09:40:00,70.15,70.36,70.03,70.3,52600.0,57.0051,57.1758,56.9076,57.127,52600.0
2014-01-28 09:50:00,70.3,70.63,70.27,70.57,47700.0,57.127,57.3952,57.1027,57.3464,47700.0
2014-01-28 10:00:00,70.6,70.78,70.53,70.65,58400.0,57.3708,57.5171,57.3139,57.4115,58400.0
2014-01-28 10:10:00,70.67,70.69,70.44,70.52,34400.0,57.4277,57.444,57.2408,57.3058,34400.0
2014-01-28 10:20:00,70.52,70.76,70.48,70.76,104400.0,57.3058,57.5008,57.2733,57.5008,104400.0
2014-01-28 10:30:00,70.74,70.89,70.72,70.88,40000.0,57.4846,57.6065,57.4683,57.5984,40000.0
2014-01-28 10:40:00,70.89,71.06,70.84,70.98,114900.0,57.6065,57.7446,57.5658,57.6796,114900.0
2014-01-28 10:50:00,70.98,71.05,70.83,71.05,47300.0,57.6796,57.7365,57.5577,57.7365,47300.0
2014-01-28 11:00:00,71.05,71.06,70.81,70.83,29700.0,57.7365,57.7446,57.5415,57.5577,29700.0
2014-01-28 11:10:00,70.84,70.86,70.66,70.67,23700.0,57.5658,57.5821,57.4196,57.4277,23700.0
2014-01-28 11:20:00,70.66,70.7,70.59,70.64,22300.0,57.4196,57.4521,57.3627,57.4033,22300.0
2014-01-28 11:30:00,70.65,70.77,70.57,70.58,44600.0,57.4115,57.509,57.3464,57.3546,44600.0
2014-01-28 11:40:00,70.57,70.63,70.48,70.51,20300.0,57.3464,57.3952,57.2733,57.2977,20300.0
2014-01-28 11:50:00,70.51,70.63,70.51,70.63,24100.0,57.2977,57.3952,57.2977,57.3952,24100.0
2014-01-28 12:00:00,70.64,70.77,70.6,70.75,22200.0,57.4033,57.509,57.3708,57.4927,22200.0
2014-01-28 12:10:00,70.74,70.74,70.64,70.69,14200.0,57.4846,57.4846,57.4033,57.444,14200.0
2014-01-28 12:20:00,70.7,70.7,70.61,70.66,12400.0,57.4521,57.4521,57.3789,57.4196,12400.0
2014-01-28 12:30:00,70.67,70.8,70.67,70.75,24600.0,57.4277,57.5333,57.4277,57.4927,24600.0
2014-01-28 12:40:00,70.76,70.79,70.7,70.75,17000.0,57.5008,57.5252,57.4521,57.4927,17000.0
2014-01-28 12:50:00,70.75,70.77,70.65,70.7,45800.0,57.4927,57.509,57.4115,57.4521,45800.0
2014-01-28 13:00:00,70.72,70.76,70.69,70.72,22600.0,57.4683,57.5008,57.444,57.4683,22600.0
2014-01-28 13:10:00,70.72,70.92,70.72,70.9,39700.0,57.4683,57.6309,57.4683,57.6146,39700.0
2014-01-28 13:20:00,70.91,70.93,70.86,70.87,23400.0,57.6227,57.639,57.5821,57.5902,23400.0
2014-01-28 13:30:00,70.87,70.9,70.81,70.84,37600.0,57.5902,57.6146,57.5415,57.5658,37600.0
2014-01-28 13:40:00,70.84,70.96,70.84,70.92,60700.0,57.5658,57.6634,57.5658,57.6309,60700.0
2014-01-28 13:50:00,70.92,71.0,70.9,70.93,53400.0,57.6309,57.6959,57.6146,57.639,53400.0
2014-01-28 14:00:00,70.93,70.98,70.89,70.97,29400.0,57.639,57.6796,57.6065,57.6715,29400.0
2014-01-28 14:10:00,70.97,70.97,70.87,70.88,41600.0,57.6715,57.6715,57.5902,57.5984,41600.0
2014-01-28 14:20:00,70.88,70.99,70.88,70.97,47100.0,57.5984,57.6877,57.5984,57.6715,47100.0
2014-01-28 14:30:00,70.96,71.03,70.94,71.01,32200.0,57.6634,57.7202,57.6471,57.704,32200.0
2014-01-28 14:40:00,71.0,71.09,70.97,71.09,51100.0,57.6959,57.769,57.6715,57.769,51100.0
2014-01-28 14:50:00,71.1,71.11,70.96,71.0,34500.0,57.7771,57.7853,57.6634,57.6959,34500.0
2014-01-28 15:00:00,71.0,71.01,70.87,70.9,44200.0,57.6959,57.704,57.5902,57.6146,44200.0
2014-01-28 15:10:00,70.91,70.99,70.89,70.9,44300.0,57.6227,57.6877,57.6065,57.6146,44300.0
2014-01-28 15:20:00,70.91,70.99,70.86,70.97,54700.0,57.6227,57.6877,57.5821,57.6715,54700.0
2014-01-28 15:30:00,70.96,71.02,70.94,70.98,56900.0,57.6634,57.7121,57.6471,57.6796,56900.0
2014-01-28 15:40:00,70.97,70.97,70.88,70.9,86400.0,57.6715,57.6715,57.5984,57.6146,86400.0
2014-01-28 15:50:00,70.9,70.92,70.81,70.87,145700.0,57.6146,57.6309,57.5415,57.5902,145700.0
2014-01-29 09:30:00,70.16,70.53,70.01,70.52,114800.0,57.0133,57.3139,56.8914,57.3058,114800.0
2014-01-29 09:40:00,70.52,70.72,70.37,70.59,56000.0,57.3058,57.4683,57.1839,57.3627,56000.0
2014-01-29 09:50:00,70.59,70.79,70.44,70.57,45500.0,57.3627,57.5252,57.2408,57.3464,45500.0
2014-01-29 10:00:00,70.6,70.92,70.6,70.9,67200.0,57.3708,57.6309,57.3708,57.6146,67200.0
2014-01-29 10:10:00,70.86,70.87,70.4,70.46,63400.0,57.5821,57.5902,57.2083,57.2571,63400.0
2014-01-29 10:20:00,70.46,70.48,70.27,70.38,66000.0,57.2571,57.2733,57.1027,57.192,66000.0
2014-01-29 10:30:00,70.43,70.55,70.38,70.47,60400.0,57.2327,57.3302,57.192,57.2652,60400.0
2014-01-29 10:40:00,70.48,70.5,70.3,70.37,61600.0,57.2733,57.2896,57.127,57.1839,61600.0
2014-01-29 10:50:00,70.4,70.52,70.33,70.33,33800.0,57.2083,57.3058,57.1514,57.1514,33800.0
2014-01-29 11:00:00,70.36,70.47,70.36,70.37,36800.0,57.1758,57.2652,57.1758,57.1839,36800.0
2014-01-29 11:10:00,70.4,70.48,70.37,70.44,62100.0,57.2083,57.2733,57.1839,57.2408,62100.0
2014-01-29 11:20:00,70.46,70.71,70.46,70.63,28000.0,57.2571,57.4602,57.2571,57.3952,28000.0
2014-01-29 11:30:00,70.64,70.64,70.47,70.5,42200.0,57.4033,57.4033,57.2652,57.2896,42200.0
2014-01-29 11:40:00,70.5,70.7,70.5,70.67,54800.0,57.2896,57.4521,57.2896,57.4277,54800.0
2014-01-29 11:50:00,70.68,70.83,70.65,70.83,30500.0,57.4358,57.5577,57.4115,57.5577,30500.0
2014-01-29 12:00:00,70.83,70.83,70.56,70.59,26000.0,57.5577,57.5577,57.3383,57.3627,26000.0
2014-01-29 12:10:00,70.58,70.58,70.4,70.43,22500.0,57.3546,57.3546,57.2083,57.2327,22500.0
2014-01-29 12:20:00,70.44,70.52,70.36,70.36,22500.0,57.2408,57.3058,57.1758,57.1758,22500.0
2014-01-29 12:30:00,70.37,70.4,70.28,70.32,25000.0,57.1839,57.2083,57.1108,57.1433,25000.0
2014-01-29 12:40:00,70.31,70.41,70.29,70.31,40100.0,57.1352,57.2164,57.1189,57.1352,40100.0
2014-01-29 12:50:00,70.32,70.39,70.28,70.36,25000.0,57.1433,57.2002,57.1108,57.1758,25000.0
2014-01-29 13:00:00,70.36,70.36,70.28,70.32,19600.0,57.1758,57.1758,57.1108,57.1433,19600.0
2014-01-29 13:10:00,70.33,70.37,70.25,70.29,30400.0,57.1514,57.1839,57.0864,57.1189,30400.0
2014-01-29 13:20:00,70.28,70.33,70.25,70.32,53700.0,57.1108,57.1514,57.0864,57.1433,53700.0
2014-01-29 13:30:00,70.31,70.42,70.28,70.35,18500.0,57.1352,57.2245,57.1108,57.1677,18500.0
2014-01-29 13:40:00,70.34,70.4,70.25,70.32,29900.0,57.1595,57.2083,57.0864,57.1433,29900.0
2014-01-29 13:50:00,70.33,70.39,70.27,70.36,27000.0,57.1514,57.2002,57.1027,57.1758,27000.0
2014-01-29 14:00:00,70.36,70.58,70.2,70.32,156100.0,57.1758,57.3546,57.0458,57.1433,156100.0
2014-01-29 14:10:00,70.31,70.41,70.05,70.09,97900.0,57.1352,57.2164,56.9239,56.9564,97900.0
2014-01-29 14:20:00,70.09,70.35,70.02,70.22,81200.0,56.9564,57.1677,56.8995,57.062,81200.0
2014-01-29 14:30:00,70.22,70.38,70.19,70.31,55100.0,57.062,57.192,57.0376,57.1352,55100.0
2014-01-29 14:40:00,70.34,70.38,70.16,70.19,79400.0,57.1595,57.192,57.0133,57.0376,79400.0
2014-01-29 14:50:00,70.19,70.22,69.93,69.96,52800.0,57.0376,57.062,56.8264,56.8507,52800.0
2014-01-29 15:00:00,69.94,70.06,69.86,69.99,56500.0,56.8345,56.932,56.7695,56.8751,56500.0
2014-01-29 15:10:00,70.0,70.03,69.83,69.84,59500.0,56.8832,56.9076,56.7451,56.7532,59500.0
2014-01-29 15:20:00,69.85,70.0,69.83,69.89,54200.0,56.7614,56.8832,56.7451,56.7939,54200.0
2014-01-29 15:30:00,69.88,69.97,69.79,69.96,68400.0,56.7857,56.8589,56.7126,56.8507,68400.0
2014-01-29 15:40:00,69.95,70.08,69.89,69.98,153100.0,56.8426,56.9483,56.7939,56.867,153100.0
2014-01-29 15:50:00,69.98,69.98,69.78,69.87,319300.0,56.867,56.867,56.7045,56.7776,319300.0
2014-01-30 09:30:00,70.61,70.69,70.28,70.69,84100.0,57.3789,57.444,57.1108,57.444,84100.0
2014-01-30 09:40:00,70.66,70.75,70.5,70.51,65300.0,57.4196,57.4927,57.2896,57.2977,65300.0
2014-01-30 09:50:00,70.5,70.69,70.49,70.67,62700.0,57.2896,57.444,57.2814,57.4277,62700.0
2014-01-30 10:00:00,70.66,70.69,70.48,70.5,32100.0,57.4196,57.444,57.2733,57.2896,32100.0
2014-01-30 10:10:00,70.5,70.59,70.46,70.59,49800.0,57.2896,57.3627,57.2571,57.3627,49800.0
2014-01-30 10:20:00,70.55,70.67,70.54,70.62,29500.0,57.3302,57.4277,57.3221,57.3871,29500.0
2014-01-30 10:30:00,70.62,70.77,70.62,70.77,51200.0,57.3871,57.509,57.3871,57.509,51200.0
2014-01-30 10:40:00,70.76,70.83,70.62,70.62,23800.0,57.5008,57.5577,57.3871,57.3871,23800.0
2014-01-30 10:50:00,70.61,70.65,70.54,70.61,30800.0,57.3789,57.4115,57.3221,57.3789,30800.0
2014-01-30 11:00:00,70.63,70.71,70.6,70.67,32900.0,57.3952,57.4602,57.3708,57.4277,32900.0
2014-01-30 11:10:00,70.65,70.8,70.63,70.78,23400.0,57.4115,57.5333,57.3952,57.5171,23400.0
2014-01-30 11:20:00,70.78,70.85,70.76,70.78,43800.0,57.5171,57.574,57.5008,57.5171,43800.0
2014-01-30 11:30:00,70.8,70.9,70.8,70.86,38900.0,57.5333,57.6146,57.5333,57.5821,38900.0
2014-01-30 11:40:00,70.86,70.96,70.82,70.93,32400.0,57.5821,57.6634,57.5496,57.639,32400.0
2014-01-30 11:50:00,70.9,71.09,70.9,71.09,42500.0,57.6146,57.769,57.6146,57.769,42500.0
2014-01-30 12:00:00,71.09,71.15,71.07,71.09,49200.0,57.769,57.8178,57.7527,57.769,49200.0
2014-01-30 12:10:00,71.09,71.09,70.98,71.0,24100.0,57.769,57.769,57.6796,57.6959,24100.0
2014-01-30 12:20:00,70.98,71.09,70.97,71.05,35900.0,57.6796,57.769,57.6715,57.7365,35900.0
2014-01-30 12:30:00,71.05,71.19,71.05,71.18,38500.0,57.7365,57.8503,57.7365,57.8421,38500.0
2014-01-30 12:40:00,71.18,71.31,71.18,71.27,42900.0,57.8421,57.9478,57.8421,57.9153,42900.0
2014-01-30 12:50:00,71.28,71.28,71.17,71.17,24300.0,57.9234,57.9234,57.834,57.834,24300.0
2014-01-30 13:00:00,71.17,71.18,71.11,71.13,33100.0,57.834,57.8421,57.7853,57.8015,33100.0
2014-01-30 13:10:00,71.13,71.24,71.12,71.24,37400.0,57.8015,57.8909,57.7934,57.8909,37400.0
2014-01-30 13:20:00,71.23,71.23,71.15,71.22,32600.0,57.8828,57.8828,57.8178,57.8746,32600.0
2014-01-30 13:30:00,71.22,71.25,71.13,71.17,29600.0,57.8746,57.899,57.8015,57.834,29600.0
2014-01-30 13:40:00,71.15,71.25,71.15,71.23,26200.0,57.8178,57.899,57.8178,57.8828,26200.0
2014-01-30 13:50:00,71.23,71.28,71.16,71.16,35300.0,57.8828,57.9234,57.8259,57.8259,35300.0
2014-01-30 14:00:00,71.16,71.17,70.9,70.91,48300.0,57.8259,57.834,57.6146,57.6227,48300.0
2014-01-30 14:10:00,70.91,70.93,70.8,70.81,39900.0,57.6227,57.639,57.5333,57.5415,39900.0
2014-01-30 14:20:00,70.82,70.99,70.82,70.99,27300.0,57.5496,57.6877,57.5496,57.6877,27300.0
2014-01-30 14:30:00,71.0,71.04,70.98,71.01,25200.0,57.6959,57.7284,57.6796,57.704,25200.0
2014-01-30 14:40:00,71.02,71.06,70.94,70.95,34000.0,57.7121,57.7446,57.6471,57.6552,34000.0
2014-01-30 14:50:00,70.96,70.99,70.95,70.99,39300.0,57.6634,57.6877,57.6552,57.6877,39300.0
2014-01-30 15:00:00,70.99,71.12,70.98,71.01,41900.0,57.6877,57.7934,57.6796,57.704,41900.0
2014-01-30 15:10:00,71.01,71.02,70.97,70.97,68600.0,57.704,57.7121,57.6715,57.6715,68600.0
2014-01-30 15:20:00,70.96,71.01,70.95,71.0,57000.0,57.6634,57.704,57.6552,57.6959,57000.0
2014-01-30 15:30:00,71.0,71.01,70.94,70.98,63200.0,57.6959,57.704,57.6471,57.6796,63200.0
2014-01-30 15:40:00,70.98,71.01,70.93,70.95,122800.0,57.6796,57.704,57.639,57.6552,122800.0
2014-01-30 15:50:00,70.95,71.0,70.94,70.95,261200.0,57.6552,57.6959,57.6471,57.6552,261200.0
2014-01-31 09:30:00,69.82,70.33,69.72,70.3,139400.0,56.737,57.1514,56.6557,57.127,139400.0
2014-01-31 09:40:00,70.3,70.37,70.24,70.37,94100.0,57.127,57.1839,57.0783,57.1839,94100.0
2014-01-31 09:50:00,70.37,70.47,70.27,70.3,74600.0,57.1839,57.2652,57.1027,57.127,74600.0
2014-01-31 10:00:00,70.3,70.56,70.3,70.56,71600.0,57.127,57.3383,57.127,57.3383,71600.0
2014-01-31 10:10:00,70.57,70.88,70.57,70.72,140700.0,57.3464,57.5984,57.3464,57.4683,140700.0
2014-01-31 10:20:00,70.71,70.71,70.36,70.4,61600.0,57.4602,57.4602,57.1758,57.2083,61600.0
2014-01-31 10:30:00,70.4,70.5,70.4,70.46,51900.0,57.2083,57.2896,57.2083,57.2571,51900.0
2014-01-31 10:40:00,70.48,70.64,70.35,70.64,49800.0,57.2733,57.4033,57.1677,57.4033,49800.0
2014-01-31 10:50:00,70.64,70.74,70.51,70.53,28000.0,57.4033,57.4846,57.2977,57.3139,28000.0
2014-01-31 11:00:00,70.55,70.81,70.49,70.8,44500.0,57.3302,57.5415,57.2814,57.5333,44500.0
2014-01-31 11:10:00,70.78,70.9,70.64,70.65,42500.0,57.5171,57.6146,57.4033,57.4115,42500.0
2014-01-31 11:20:00,70.65,70.75,70.58,70.75,31200.0,57.4115,57.4927,57.3546,57.4927,31200.0
2014-01-31 11:30:00,70.74,70.8,70.56,70.6,18300.0,57.4846,57.5333,57.3383,57.3708,18300.0
2014-01-31 11:40:00,70.6,70.63,70.48,70.48,28700.0,57.3708,57.3952,57.2733,57.2733,28700.0
2014-01-31 11:50:00,70.48,70.56,70.42,70.56,35300.0,57.2733,57.3383,57.2245,57.3383,35300.0
2014-01-31 12:00:00,70.55,70.6,70.49,70.56,39800.0,57.3302,57.3708,57.2814,57.3383,39800.0
2014-01-31 12:10:00,70.56,70.59,70.52,70.56,48600.0,57.3383,57.3627,57.3058,57.3383,48600.0
2014-01-31 12:20:00,70.54,70.57,70.46,70.53,27800.0,57.3221,57.3464,57.2571,57.3139,27800.0
2014-01-31 12:30:00,70.52,70.52,70.37,70.45,50200.0,57.3058,57.3058,57.1839,57.2489,50200.0
2014-01-31 12:40:00,70.45,70.5,70.41,70.5,22400.0,57.2489,57.2896,57.2164,57.2896,22400.0
2014-01-31 12:50:00,70.51,70.52,70.46,70.48,19100.0,57.2977,57.3058,57.2571,57.2733,19100.0
2014-01-31 13:00:00,70.48,70.5,70.41,70.5,37300.0,57.2733,57.2896,57.2164,57.2896,37300.0
2014-01-31 13:10:00,70.5,70.53,70.45,70.47,57300.0,57.2896,57.3139,57.2489,57.2652,57300.0
2014-01-31 13:20:00,70.46,70.51,70.44,70.45,15000.0,57.2571,57.2977,57.2408,57.2489,15000.0
2014-01-31 13:30:00,70.45,70.53,70.45,70.51,12500.0,57.2489,57.3139,57.2489,57.2977,12500.0
2014-01-31 13:40:00,70.53,70.66,70.52,70.6,24300.0,57.3139,57.4196,57.3058,57.3708,24300.0
2014-01-31 13:50:00,70.62,70.74,70.61,70.74,18000.0,57.3871,57.4846,57.3789,57.4846,18000.0
2014-01-31 14:00:00,70.75,70.91,70.75,70.85,38100.0,57.4927,57.6227,57.4927,57.574,38100.0
2014-01-31 14:10:00,70.86,70.86,70.72,70.79,26900.0,57.5821,57.5821,57.4683,57.5252,26900.0
2014-01-31 14:20:00,70.8,70.91,70.78,70.9,44500.0,57.5333,57.6227,57.5171,57.6146,44500.0
2014-01-31 14:30:00,70.9,70.98,70.81,70.97,31300.0,57.6146,57.6796,57.5415,57.6715,31300.0
2014-01-31 14:40:00,70.96,70.99,70.94,70.99,27600.0,57.6634,57.6877,57.6471,57.6877,27600.0
2014-01-31 14:50:00,70.98,70.99,70.84,70.92,77900.0,57.6796,57.6877,57.5658,57.6309,77900.0
2014-01-31 15:00:00,70.92,70.97,70.82,70.83,162800.0,57.6309,57.6715,57.5496,57.5577,162800.0
2014-01-31 15:10:00,70.81,70.95,70.81,70.83,110500.0,57.5415,57.6552,57.5415,57.5577,110500.0
2014-01-31 15:20:00,70.81,70.88,70.75,70.87,87000.0,57.5415,57.5984,57.4927,57.5902,87000.0
2014-01-31 15:30:00,70.86,70.88,70.68,70.76,96500.0,57.5821,57.5984,57.4358,57.5008,96500.0
2014-01-31 15:40:00,70.76,70.77,70.62,70.69,185100.0,57.5008,57.509,57.3871,57.444,185100.0
2014-01-31 15:50:00,70.7,70.73,70.53,70.6,425700.0,57.4521,57.4765,57.3139,57.3708,425700.0
2014-02-03 09:30:00,70.52,70.61,70.2,70.46,100600.0,57.3058,57.3789,57.0458,57.2571,100600.0
2014-02-03 09:40:00,70.43,70.43,70.0,70.02,62000.0,57.2327,57.2327,56.8832,56.8995,62000.0
2014-02-03 09:50:00,70.0,70.18,69.94,69.94,127300.0,56.8832,57.0295,56.8345,56.8345,127300.0
2014-02-03 10:00:00,69.92,70.09,69.67,70.0,163200.0,56.8182,56.9564,56.6151,56.8832,163200.0
2014-02-03 10:10:00,70.01,70.03,69.64,69.68,133100.0,56.8914,56.9076,56.5907,56.6232,133100.0
2014-02-03 10:20:00,69.64,69.77,69.59,69.68,150300.0,56.5907,56.6963,56.5501,56.6232,150300.0
2014-02-03 10:30:00,69.67,69.82,69.57,69.79,61700.0,56.6151,56.737,56.5338,56.7126,61700.0
2014-02-03 10:40:00,69.78,69.78,69.6,69.6,39500.0,56.7045,56.7045,56.5582,56.5582,39500.0
2014-02-03 10:50:00,69.61,69.72,69.51,69.58,61800.0,56.5663,56.6557,56.4851,56.5419,61800.0
2014-02-03 11:00:00,69.57,69.58,69.32,69.32,60100.0,56.5338,56.5419,56.3307,56.3307,60100.0
2014-02-03 11:10:00,69.33,69.43,69.3,69.38,62300.0,56.3388,56.4201,56.3144,56.3794,62300.0
2014-02-03 11:20:00,69.38,69.48,69.37,69.44,37200.0,56.3794,56.4607,56.3713,56.4282,37200.0
2014-02-03 11:30:00,69.43,69.54,69.41,69.46,40300.0,56.4201,56.5094,56.4038,56.4444,40300.0
2014-02-03 11:40:00,69.46,69.55,69.36,69.43,61100.0,56.4444,56.5176,56.3632,56.4201,61100.0
2014-02-03 11:50:00,69.43,69.51,69.37,69.37,36500.0,56.4201,56.4851,56.3713,56.3713,36500.0
2014-02-03 12:00:00,69.36,69.37,69.27,69.35,38000.0,56.3632,56.3713,56.29,56.355,38000.0
2014-02-03 12:10:00,69.35,69.41,69.24,69.29,46400.0,56.355,56.4038,56.2657,56.3063,46400.0
2014-02-03 12:20:00,69.3,69.45,69.22,69.45,41600.0,56.3144,56.4363,56.2494,56.4363,41600.0
2014-02-03 12:30:00,69.46,69.55,69.36,69.37,37100.0,56.4444,56.5176,56.3632,56.3713,37100.0
2014-02-03 12:40:00,69.35,69.45,69.35,69.42,32500.0,56.355,56.4363,56.355,56.4119,32500.0
2014-02-03 12:50:00,69.43,69.5,69.35,69.35,32200.0,56.4201,56.4769,56.355,56.355,32200.0
2014-02-03 13:00:00,69.36,69.38,69.26,69.3,39900.0,56.3632,56.3794,56.2819,56.3144,39900.0
2014-02-03 13:10:00,69.31,69.37,69.11,69.11,66800.0,56.3225,56.3713,56.16,56.16,66800.0
2014-02-03 13:20:00,69.11,69.16,69.0,69.05,63000.0,56.16,56.2006,56.0706,56.1113,63000.0
2014-02-03 13:30:00,69.06,69.2,69.03,69.04,26700.0,56.1194,56.2332,56.095,56.1031,26700.0
2014-02-03 13:40:00,69.04,69.12,68.88,68.95,61100.0,56.1031,56.1681,55.9731,56.03,61100.0
2014-02-03 13:50:00,68.94,69.11,68.89,69.06,33700.0,56.0219,56.16,55.9812,56.1194,33700.0
2014-02-03 14:00:00,69.04,69.04,68.89,68.89,42400.0,56.1031,56.1031,55.9812,55.9812,42400.0
2014-02-03 14:10:00,68.88,68.99,68.88,68.97,55000.0,55.9731,56.0625,55.9731,56.0463,55000.0
2014-02-03 14:20:00,68.95,68.96,68.88,68.94,67600.0,56.03,56.0381,55.9731,56.0219,67600.0
2014-02-03 14:30:00,68.95,68.97,68.8,68.84,49600.0,56.03,56.0463,55.9081,55.9406,49600.0
2014-02-03 14:40:00,68.83,68.92,68.81,68.85,88000.0,55.9325,56.0056,55.9162,55.9487,88000.0
2014-02-03 14:50:00,68.85,68.86,68.66,68.66,55500.0,55.9487,55.9569,55.7943,55.7943,55500.0
2014-02-03 15:00:00,68.65,68.74,68.64,68.69,58100.0,55.7862,55.8594,55.7781,55.8187,58100.0
2014-02-03 15:10:00,68.69,68.79,68.59,68.7,65900.0,55.8187,55.9,55.7375,55.8268,65900.0
2014-02-03 15:20:00,68.72,68.8,68.64,68.8,69600.0,55.8431,55.9081,55.7781,55.9081,69600.0
2014-02-03 15:30:00,68.8,69.07,68.8,69.07,214500.0,55.9081,56.1275,55.9081,56.1275,214500.0
2014-02-03 15:40:00,69.07,69.07,68.71,68.83,196200.0,56.1275,56.1275,55.835,55.9325,196200.0
2014-02-03 15:50:00,68.83,68.97,68.8,68.88,399800.0,55.9325,56.0463,55.9081,55.9731,399800.0
2014-02-04 09:30:00,69.2,69.29,68.82,69.0,106300.0,56.2332,56.3063,55.9244,56.0706,106300.0
2014-02-04 09:40:00,69.0,69.06,68.75,69.05,107600.0,56.0706,56.1194,55.8675,56.1113,107600.0
2014-02-04 09:50:00,69.05,69.61,68.95,69.53,89300.0,56.1113,56.5663,56.03,56.5013,89300.0
2014-02-04 10:00:00,69.52,69.66,69.38,69.38,170900.0,56.4932,56.607,56.3794,56.3794,170900.0
2014-02-04 10:10:00,69.37,69.47,69.28,69.3,80300.0,56.3713,56.4526,56.2982,56.3144,80300.0
2014-02-04 10:20:00,69.3,69.35,69.16,69.25,44300.0,56.3144,56.355,56.2006,56.2738,44300.0
2014-02-04 10:30:00,69.25,69.38,69.24,69.29,71200.0,56.2738,56.3794,56.2657,56.3063,71200.0
2014-02-04 10:40:00,69.25,69.29,68.99,69.03,40000.0,56.2738,56.3063,56.0625,56.095,40000.0
2014-02-04 10:50:00,69.05,69.07,68.83,68.87,48700.0,56.1113,56.1275,55.9325,55.965,48700.0
2014-02-04 11:00:00,68.88,69.14,68.81,69.11,46800.0,55.9731,56.1844,55.9162,56.16,46800.0
2014-02-04 11:10:00,69.11,69.11,68.94,68.98,55600.0,56.16,56.16,56.0219,56.0544,55600.0
2014-02-04 11:20:00,68.97,69.02,68.85,68.91,50200.0,56.0463,56.0869,55.9487,55.9975,50200.0
2014-02-04 11:30:00,68.91,69.17,68.84,69.16,53800.0,55.9975,56.2088,55.9406,56.2006,53800.0
2014-02-04 11:40:00,69.14,69.16,69.03,69.15,29800.0,56.1844,56.2006,56.095,56.1925,29800.0
2014-02-04 11:50:00,69.15,69.29,69.08,69.29,28100.0,56.1925,56.3063,56.1356,56.3063,28100.0
2014-02-04 12:00:00,69.28,69.38,69.19,69.21,33600.0,56.2982,56.3794,56.225,56.2413,33600.0
2014-02-04 12:10:00,69.19,69.24,69.1,69.21,30100.0,56.225,56.2657,56.1519,56.2413,30100.0
2014-02-04 12:20:00,69.23,69.3,69.2,69.22,33700.0,56.2575,56.3144,56.2332,56.2494,33700.0
2014-02-04 12:30:00,69.23,69.29,69.19,69.24,34400.0,56.2575,56.3063,56.225,56.2657,34400.0
2014-02-04 12:40:00,69.26,69.39,69.26,69.3,29700.0,56.2819,56.3876,56.2819,56.3144,29700.0
2014-02-04 12:50:00,69.3,69.3,69.17,69.18,24100.0,56.3144,56.3144,56.2088,56.2169,24100.0
2014-02-04 13:00:00,69.19,69.24,69.15,69.17,43700.0,56.225,56.2657,56.1925,56.2088,43700.0
2014-02-04 13:10:00,69.17,69.18,69.01,69.03,38000.0,56.2088,56.2169,56.0788,56.095,38000.0
2014-02-04 13:20:00,69.04,69.07,68.98,69.02,22300.0,56.1031,56.1275,56.0544,56.0869,22300.0
2014-02-04 13:30:00,69.01,69.06,68.88,68.95,41300.0,56.0788,56.1194,55.9731,56.03,41300.0
2014-02-04 13:40:00,68.94,68.97,68.79,68.82,36200.0,56.0219,56.0463,55.9,55.9244,36200.0
2014-02-04 13:50:00,68.83,68.89,68.65,68.7,64800.0,55.9325,55.9812,55.7862,55.8268,64800.0
2014-02-04 14:00:00,68.72,68.9,68.67,68.83,47400.0,55.8431,55.9894,55.8025,55.9325,47400.0
2014-02-04 14:10:00,68.83,68.94,68.78,68.83,53600.0,55.9325,56.0219,55.8919,55.9325,53600.0
2014-02-04 14:20:00,68.83,68.84,68.71,68.72,127600.0,55.9325,55.9406,55.835,55.8431,127600.0
2014-02-04 14:30:00,68.71,68.74,68.61,68.63,64500.0,55.835,55.8594,55.7537,55.77,64500.0
2014-02-04 14:40:00,68.63,68.7,68.62,68.68,89600.0,55.77,55.8268,55.7618,55.8106,89600.0
2014-02-04 14:50:00,68.69,68.76,68.63,68.65,35200.0,55.8187,55.8756,55.77,55.7862,35200.0
2014-02-04 15:00:00,68.65,68.69,68.62,68.69,111700.0,55.7862,55.8187,55.7618,55.8187,111700.0
2014-02-04 15:10:00,68.7,68.77,68.6,68.64,67200.0,55.8268,55.8837,55.7456,55.7781,67200.0
2014-02-04 15:20:00,68.64,68.71,68.37,68.39,93700.0,55.7781,55.835,55.5587,55.5749,93700.0
2014-02-04 15:30:00,68.4,68.66,68.36,68.65,111500.0,55.5831,55.7943,55.5506,55.7862,111500.0
2014-02-04 15:40:00,68.65,68.84,68.63,68.76,130000.0,55.7862,55.9406,55.77,55.8756,130000.0
2014-02-04 15:50:00,68.77,68.83,68.69,68.72,241300.0,55.8837,55.9325,55.8187,55.8431,241300.0
2014-02-05 09:30:00,68.61,68.76,68.4,68.54,73300.0,55.7537,55.8756,55.5831,55.6968,73300.0
2014-02-05 09:40:00,68.54,68.58,68.2,68.23,21500.0,55.6968,55.7293,55.4205,55.4449,21500.0
2014-02-05 09:50:00,68.2,68.37,68.11,68.2,39500.0,55.4205,55.5587,55.3474,55.4205,39500.0
2014-02-05 10:00:00,68.2,68.61,68.2,68.26,70800.0,55.4205,55.7537,55.4205,55.4693,70800.0
2014-02-05 10:10:00,68.25,68.3,68.02,68.08,82800.0,55.4612,55.5018,55.2743,55.323,82800.0
2014-02-05 10:20:00,68.08,68.12,67.86,67.98,92000.0,55.323,55.3555,55.1442,55.2418,92000.0
2014-02-05 10:30:00,67.99,68.29,67.94,68.13,42100.0,55.2499,55.4937,55.2093,55.3637,42100.0
2014-02-05 10:40:00,68.16,68.22,67.89,67.95,59900.0,55.388,55.4368,55.1686,55.2174,59900.0
2014-02-05 10:50:00,67.94,68.12,67.93,68.08,48000.0,55.2093,55.3555,55.2011,55.323,48000.0
2014-02-05 11:00:00,68.07,68.1,67.99,68.01,38900.0,55.3149,55.3393,55.2499,55.2661,38900.0
2014-02-05 11:10:00,67.99,68.26,67.99,68.12,43100.0,55.2499,55.4693,55.2499,55.3555,43100.0
2014-02-05 11:20:00,68.13,68.41,68.13,68.41,60200.0,55.3637,55.5912,55.3637,55.5912,60200.0
2014-02-05 11:30:00,68.39,68.46,68.36,68.41,31500.0,55.5749,55.6318,55.5506,55.5912,31500.0
2014-02-05 11:40:00,68.42,68.62,68.4,68.61,49300.0,55.5993,55.7618,55.5831,55.7537,49300.0
2014-02-05 11:50:00,68.6,68.66,68.56,68.6,47400.0,55.7456,55.7943,55.7131,55.7456,47400.0
2014-02-05 12:00:00,68.6,68.65,68.58,68.61,32300.0,55.7456,55.7862,55.7293,55.7537,32300.0
2014-02-05 12:10:00,68.6,68.7,68.55,68.7,45300.0,55.7456,55.8268,55.705,55.8268,45300.0
2014-02-05 12:20:00,68.72,68.83,68.67,68.67,34300.0,55.8431,55.9325,55.8025,55.8025,34300.0
2014-02-05 12:30:00,68.66,68.75,68.61,68.61,25200.0,55.7943,55.8675,55.7537,55.7537,25200.0
2014-02-05 12:40:00,68.63,68.67,68.52,68.53,65400.0,55.77,55.8025,55.6806,55.6887,65400.0
2014-02-05 12:50:00,68.53,68.59,68.52,68.53,24500.0,55.6887,55.7375,55.6806,55.6887,24500.0
2014-02-05 13:00:00,68.54,68.72,68.53,68.72,29400.0,55.6968,55.8431,55.6887,55.8431,29400.0
2014-02-05 13:10:00,68.72,68.72,68.65,68.68,20500.0,55.8431,55.8431,55.7862,55.8106,20500.0
2014-02-05 13:20:00,68.69,68.71,68.53,68.58,44100.0,55.8187,55.835,55.6887,55.7293,44100.0
2014-02-05 13:30:00,68.59,68.74,68.59,68.74,29100.0,55.7375,55.8594,55.7375,55.8594,29100.0
2014-02-05 13:40:00,68.75,68.81,68.69,68.73,28200.0,55.8675,55.9162,55.8187,55.8512,28200.0
2014-02-05 13:50:00,68.74,68.8,68.74,68.76,17700.0,55.8594,55.9081,55.8594,55.8756,17700.0
2014-02-05 14:00:00,68.73,68.81,68.61,68.66,40400.0,55.8512,55.9162,55.7537,55.7943,40400.0
2014-02-05 14:10:00,68.67,68.73,68.63,68.71,66200.0,55.8025,55.8512,55.77,55.835,66200.0
2014-02-05 14:20:00,68.71,68.77,68.65,68.71,47800.0,55.835,55.8837,55.7862,55.835,47800.0
2014-02-05 14:30:00,68.72,68.75,68.58,68.62,64600.0,55.8431,55.8675,55.7293,55.7618,64600.0
2014-02-05 14:40:00,68.62,68.7,68.61,68.68,58200.0,55.7618,55.8268,55.7537,55.8106,58200.0
2014-02-05 14:50:00,68.68,68.74,68.54,68.55,125300.0,55.8106,55.8594,55.6968,55.705,125300.0
2014-02-05 15:00:00,68.55,68.64,68.52,68.62,55800.0,55.705,55.7781,55.6806,55.7618,55800.0
2014-02-05 15:10:00,68.63,68.66,68.58,68.63,65500.0,55.77,55.7943,55.7293,55.77,65500.0
2014-02-05 15:20:00,68.64,68.68,68.55,68.68,62400.0,55.7781,55.8106,55.705,55.8106,62400.0
2014-02-05 15:30:00,68.67,68.75,68.64,68.69,85400.0,55.8025,55.8675,55.7781,55.8187,85400.0
2014-02-05 15:40:00,68.69,68.84,68.67,68.79,117600.0,55.8187,55.9406,55.8025,55.9,117600.0
2014-02-05 15:50:00,68.8,68.81,68.63,68.68,154400.0,55.9081,55.9162,55.77,55.8106,154400.0
2014-02-06 09:30:00,68.66,69.07,68.56,68.82,95800.0,56.0337,56.3683,55.9521,56.1643,95800.0
2014-02-06 09:40:00,68.83,68.88,68.68,68.84,38200.0,56.1725,56.2133,56.0501,56.1806,38200.0
2014-02-06 09:50:00,68.81,68.92,68.69,68.91,25200.0,56.1561,56.2459,56.0582,56.2378,25200.0
2014-02-06 10:00:00,68.91,68.99,68.78,68.81,51400.0,56.2378,56.303,56.1317,56.1561,51400.0
2014-02-06 10:10:00,68.79,68.83,68.68,68.74,46600.0,56.1398,56.1725,56.0501,56.099,46600.0
2014-02-06 10:20:00,68.75,68.96,68.73,68.92,109500.0,56.1072,56.2786,56.0909,56.2459,109500.0
2014-02-06 10:30:00,68.95,69.05,68.91,68.93,39300.0,56.2704,56.352,56.2378,56.2541,39300.0
2014-02-06 10:40:00,68.95,69.17,68.93,69.09,99100.0,56.2704,56.4499,56.2541,56.3847,99100.0
2014-02-06 10:50:00,69.11,69.12,68.98,69.04,46000.0,56.401,56.4091,56.2949,56.3439,46000.0
2014-02-06 11:00:00,69.06,69.22,69.0,69.15,21300.0,56.3602,56.4908,56.3112,56.4336,21300.0
2014-02-06 11:10:00,69.14,69.2,69.07,69.09,27300.0,56.4255,56.4744,56.3683,56.3847,27300.0
2014-02-06 11:20:00,69.09,69.14,69.06,69.08,22200.0,56.3847,56.4255,56.3602,56.3765,22200.0
2014-02-06 11:30:00,69.09,69.16,69.0,69.0,19500.0,56.3847,56.4418,56.3112,56.3112,19500.0
2014-02-06 11:40:00,69.02,69.15,69.02,69.12,23000.0,56.3275,56.4336,56.3275,56.4091,23000.0
2014-02-06 11:50:00,69.13,69.16,69.03,69.05,18000.0,56.4173,56.4418,56.3357,56.352,18000.0
2014-02-06 12:00:00,69.03,69.13,69.03,69.11,76800.0,56.3357,56.4173,56.3357,56.401,76800.0
2014-02-06 12:10:00,69.11,69.24,69.11,69.19,24600.0,56.401,56.5071,56.401,56.4663,24600.0
2014-02-06 12:20:00,69.19,69.24,69.14,69.23,28200.0,56.4663,56.5071,56.4255,56.4989,28200.0
2014-02-06 12:30:00,69.22,69.23,69.12,69.15,20500.0,56.4908,56.4989,56.4091,56.4336,20500.0
2014-02-06 12:40:00,69.14,69.28,69.14,69.21,39000.0,56.4255,56.5397,56.4255,56.4826,39000.0
2014-02-06 12:50:00,69.18,69.25,69.17,69.18,23900.0,56.4581,56.5152,56.4499,56.4581,23900.0
2014-02-06 13:00:00,69.19,69.22,69.17,69.2,14000.0,56.4663,56.4908,56.4499,56.4744,14000.0
2014-02-06 13:10:00,69.2,69.23,69.12,69.12,13500.0,56.4744,56.4989,56.4091,56.4091,13500.0
2014-02-06 13:20:00,69.14,69.15,69.03,69.05,30000.0,56.4255,56.4336,56.3357,56.352,30000.0
2014-02-06 13:30:00,69.05,69.23,69.05,69.22,43700.0,56.352,56.4989,56.352,56.4908,43700.0
2014-02-06 13:40:00,69.22,69.31,69.2,69.29,33300.0,56.4908,56.5642,56.4744,56.5479,33300.0
2014-02-06 13:50:00,69.28,69.34,69.27,69.33,36600.0,56.5397,56.5887,56.5316,56.5805,36600.0
2014-02-06 14:00:00,69.32,69.42,69.31,69.4,33800.0,56.5724,56.654,56.5642,56.6377,33800.0
2014-02-06 14:10:00,69.39,69.59,69.39,69.56,53500.0,56.6295,56.7927,56.6295,56.7682,53500.0
2014-02-06 14:20:00,69.53,69.61,69.5,69.59,36800.0,56.7437,56.809,56.7193,56.7927,36800.0
2014-02-06 14:30:00,69.58,69.63,69.56,69.62,29200.0,56.7845,56.8254,56.7682,56.8172,29200.0
2014-02-06 14:40:00,69.64,69.67,69.55,69.56,33300.0,56.8335,56.858,56.7601,56.7682,33300.0
2014-02-06 14:50:00,69.56,69.66,69.55,69.65,30500.0,56.7682,56.8498,56.7601,56.8417,30500.0
2014-02-06 15:00:00,69.65,69.69,69.59,69.67,37500.0,56.8417,56.8743,56.7927,56.858,37500.0
2014-02-06 15:10:00,69.68,69.7,69.62,69.68,46900.0,56.8662,56.8825,56.8172,56.8662,46900.0
2014-02-06 15:20:00,69.67,69.78,69.62,69.77,87300.0,56.858,56.9478,56.8172,56.9396,87300.0
2014-02-06 15:30:00,69.77,69.83,69.7,69.83,116800.0,56.9396,56.9886,56.8825,56.9886,116800.0
2014-02-06 15:40:00,69.81,69.92,69.79,69.82,160000.0,56.9723,57.062,56.9559,56.9804,160000.0
2014-02-06 15:50:00,69.82,69.98,69.74,69.92,232700.0,56.9804,57.111,56.9151,57.062,232700.0
2014-02-07 09:30:00,70.12,70.75,70.12,70.75,83100.0,57.2252,57.7394,57.2252,57.7394,83100.0
2014-02-07 09:40:00,70.71,70.95,70.57,70.62,96600.0,57.7067,57.9026,57.5925,57.6333,96600.0
2014-02-07 09:50:00,70.62,70.65,70.42,70.45,117100.0,57.6333,57.6578,57.4701,57.4946,117100.0
2014-02-07 10:00:00,70.47,70.6,70.39,70.55,60200.0,57.5109,57.617,57.4456,57.5762,60200.0
2014-02-07 10:10:00,70.56,70.6,70.29,70.37,44300.0,57.5843,57.617,57.364,57.4293,44300.0
2014-02-07 10:20:00,70.37,70.51,70.18,70.23,38300.0,57.4293,57.5435,57.2742,57.315,38300.0
2014-02-07 10:30:00,70.25,70.37,70.23,70.33,31700.0,57.3313,57.4293,57.315,57.3966,31700.0
2014-02-07 10:40:00,70.35,70.35,70.12,70.26,61400.0,57.4129,57.4129,57.2252,57.3395,61400.0
2014-02-07 10:50:00,70.27,70.47,70.26,70.4,46100.0,57.3477,57.5109,57.3395,57.4538,46100.0
2014-02-07 11:00:00,70.4,70.4,70.22,70.3,30800.0,57.4538,57.4538,57.3069,57.3721,30800.0
2014-02-07 11:10:00,70.3,70.48,70.3,70.41,34600.0,57.3721,57.519,57.3721,57.4619,34600.0
2014-02-07 11:20:00,70.42,70.57,70.41,70.51,43900.0,57.4701,57.5925,57.4619,57.5435,43900.0
2014-02-07 11:30:00,70.51,70.61,70.48,70.52,87800.0,57.5435,57.6251,57.519,57.5517,87800.0
2014-02-07 11:40:00,70.53,70.71,70.53,70.71,30700.0,57.5598,57.7067,57.5598,57.7067,30700.0
2014-02-07 11:50:00,70.7,70.75,70.57,70.61,35100.0,57.6986,57.7394,57.5925,57.6251,35100.0
2014-02-07 12:00:00,70.6,70.62,70.4,70.4,48700.0,57.617,57.6333,57.4538,57.4538,48700.0
2014-02-07 12:10:00,70.4,70.46,70.37,70.43,23600.0,57.4538,57.5027,57.4293,57.4782,23600.0
2014-02-07 12:20:00,70.43,70.45,70.36,70.42,24000.0,57.4782,57.4946,57.4211,57.4701,24000.0
2014-02-07 12:30:00,70.43,70.5,70.4,70.48,31800.0,57.4782,57.5354,57.4538,57.519,31800.0
2014-02-07 12:40:00,70.48,70.49,70.4,70.45,33900.0,57.519,57.5272,57.4538,57.4946,33900.0
2014-02-07 12:50:00,70.46,70.52,70.44,70.51,27900.0,57.5027,57.5517,57.4864,57.5435,27900.0
2014-02-07 13:00:00,70.51,70.53,70.44,70.47,26300.0,57.5435,57.5598,57.4864,57.5109,26300.0
2014-02-07 13:10:00,70.47,70.53,70.45,70.47,47100.0,57.5109,57.5598,57.4946,57.5109,47100.0
2014-02-07 13:20:00,70.47,70.51,70.42,70.44,22600.0,57.5109,57.5435,57.4701,57.4864,22600.0
2014-02-07 13:30:00,70.43,70.52,70.41,70.51,41700.0,57.4782,57.5517,57.4619,57.5435,41700.0
2014-02-07 13:40:00,70.51,70.71,70.51,70.67,41200.0,57.5435,57.7067,57.5435,57.6741,41200.0
2014-02-07 13:50:00,70.67,70.78,70.64,70.75,34400.0,57.6741,57.7639,57.6496,57.7394,34400.0
2014-02-07 14:00:00,70.75,70.78,70.7,70.71,29700.0,57.7394,57.7639,57.6986,57.7067,29700.0
2014-02-07 14:10:00,70.71,70.78,70.63,70.65,31200.0,57.7067,57.7639,57.6415,57.6578,31200.0
2014-02-07 14:20:00,70.65,70.72,70.62,70.67,26900.0,57.6578,57.7149,57.6333,57.6741,26900.0
2014-02-07 14:30:00,70.67,70.78,70.67,70.72,39100.0,57.6741,57.7639,57.6741,57.7149,39100.0
2014-02-07 14:40:00,70.72,70.85,70.72,70.77,48400.0,57.7149,57.821,57.7149,57.7557,48400.0
2014-02-07 14:50:00,70.77,70.96,70.73,70.94,64300.0,57.7557,57.9108,57.7231,57.8945,64300.0
2014-02-07 15:00:00,70.96,71.06,70.95,71.03,168500.0,57.9108,57.9924,57.9026,57.9679,168500.0
2014-02-07 15:10:00,71.03,71.14,71.0,71.11,101400.0,57.9679,58.0577,57.9434,58.0332,101400.0
2014-02-07 15:20:00,71.11,71.16,71.03,71.16,100900.0,58.0332,58.074,57.9679,58.074,100900.0
2014-02-07 15:30:00,71.16,71.27,71.16,71.25,147900.0,58.074,58.1638,58.074,58.1474,147900.0
2014-02-07 15:40:00,71.25,71.4,71.21,71.29,181700.0,58.1474,58.2699,58.1148,58.1801,181700.0
2014-02-07 15:50:00,71.3,71.42,71.21,71.39,482600.0,58.1882,58.2862,58.1148,58.2617,482600.0
2014-02-10 09:30:00,71.4,71.66,71.25,71.59,102700.0,58.2699,58.482,58.1474,58.4249,102700.0
2014-02-10 09:40:00,71.58,71.97,71.54,71.86,78100.0,58.4168,58.735,58.3841,58.6453,78100.0
2014-02-10 09:50:00,71.87,71.94,71.78,71.81,67500.0,58.6534,58.7106,58.58,58.6045,67500.0
2014-02-10 10:00:00,71.87,71.87,71.45,71.48,90900.0,58.6534,58.6534,58.3107,58.3351,90900.0
2014-02-10 10:10:00,71.47,71.54,71.19,71.29,43500.0,58.327,58.3841,58.0985,58.1801,43500.0
2014-02-10 10:20:00,71.3,71.45,71.27,71.29,43700.0,58.1882,58.3107,58.1638,58.1801,43700.0
2014-02-10 10:30:00,71.29,71.32,71.1,71.2,44800.0,58.1801,58.2046,58.025,58.1066,44800.0
2014-02-10 10:40:00,71.2,71.2,70.95,70.95,33400.0,58.1066,58.1066,57.9026,57.9026,33400.0
2014-02-10 10:50:00,70.95,71.16,70.93,71.09,121200.0,57.9026,58.074,57.8863,58.0169,121200.0
2014-02-10 11:00:00,71.09,71.11,70.94,71.03,32700.0,58.0169,58.0332,57.8945,57.9679,32700.0
2014-02-10 11:10:00,71.03,71.04,70.91,71.04,43100.0,57.9679,57.9761,57.87,57.9761,43100.0
2014-02-10 11:20:00,71.06,71.2,71.03,71.19,44300.0,57.9924,58.1066,57.9679,58.0985,44300.0
2014-02-10 11:30:00,71.2,71.22,71.08,71.09,36200.0,58.1066,58.123,58.0087,58.0169,36200.0
2014-02-10 11:40:00,71.09,71.18,71.09,71.14,24200.0,58.0169,58.0903,58.0169,58.0577,24200.0
2014-02-10 11:50:00,71.13,71.18,71.08,71.13,20100.0,58.0495,58.0903,58.0087,58.0495,20100.0
2014-02-10 12:00:00,71.13,71.13,70.95,71.04,23300.0,58.0495,58.0495,57.9026,57.9761,23300.0
2014-02-10 12:10:00,71.03,71.11,71.0,71.02,23200.0,57.9679,58.0332,57.9434,57.9597,23200.0
2014-02-10 12:20:00,71.02,71.06,70.97,70.98,31200.0,57.9597,57.9924,57.9189,57.9271,31200.0
2014-02-10 12:30:00,70.99,71.14,70.99,71.12,28500.0,57.9353,58.0577,57.9353,58.0414,28500.0
2014-02-10 12:40:00,71.12,71.2,71.11,71.19,23200.0,58.0414,58.1066,58.0332,58.0985,23200.0
2014-02-10 12:50:00,71.18,71.18,71.09,71.14,15100.0,58.0903,58.0903,58.0169,58.0577,15100.0
2014-02-10 13:00:00,71.12,71.17,71.09,71.09,23400.0,58.0414,58.0822,58.0169,58.0169,23400.0
2014-02-10 13:10:00,71.1,71.15,71.04,71.05,22400.0,58.025,58.0658,57.9761,57.9842,22400.0
2014-02-10 13:20:00,71.05,71.08,71.0,71.02,16300.0,57.9842,58.0087,57.9434,57.9597,16300.0
2014-02-10 13:30:00,71.02,71.09,70.96,71.09,25100.0,57.9597,58.0169,57.9108,58.0169,25100.0
2014-02-10 13:40:00,71.11,71.16,71.05,71.05,20600.0,58.0332,58.074,57.9842,57.9842,20600.0
2014-02-10 13:50:00,71.05,71.1,71.0,71.1,22200.0,57.9842,58.025,57.9434,58.025,22200.0
2014-02-10 14:00:00,71.1,71.13,71.03,71.06,29300.0,58.025,58.0495,57.9679,57.9924,29300.0
2014-02-10 14:10:00,71.05,71.12,71.03,71.1,23900.0,57.9842,58.0414,57.9679,58.025,23900.0
2014-02-10 14:20:00,71.09,71.14,71.06,71.1,63600.0,58.0169,58.0577,57.9924,58.025,63600.0
2014-02-10 14:30:00,71.1,71.17,71.07,71.14,29900.0,58.025,58.0822,58.0005,58.0577,29900.0
2014-02-10 14:40:00,71.13,71.18,71.1,71.16,34600.0,58.0495,58.0903,58.025,58.074,34600.0
2014-02-10 14:50:00,71.16,71.24,71.15,71.17,40600.0,58.074,58.1393,58.0658,58.0822,40600.0
2014-02-10 15:00:00,71.17,71.21,71.14,71.2,33900.0,58.0822,58.1148,58.0577,58.1066,33900.0
2014-02-10 15:10:00,71.2,71.21,71.13,71.15,46300.0,58.1066,58.1148,58.0495,58.0658,46300.0
2014-02-10 15:20:00,71.16,71.17,71.1,71.1,38400.0,58.074,58.0822,58.025,58.025,38400.0
2014-02-10 15:30:00,71.1,71.23,71.08,71.21,55600.0,58.025,58.1311,58.0087,58.1148,55600.0
2014-02-10 15:40:00,71.22,71.26,71.16,71.22,102900.0,58.123,58.1556,58.074,58.123,102900.0
2014-02-10 15:50:00,71.23,71.39,71.23,71.37,167800.0,58.1311,58.2617,58.1311,58.2454,167800.0
2014-02-11 09:30:00,71.32,71.44,71.04,71.26,51600.0,58.2046,58.3025,57.9761,58.1556,51600.0
2014-02-11 09:40:00,71.23,71.6,71.11,71.56,21800.0,58.1311,58.4331,58.0332,58.4004,21800.0
2014-02-11 09:50:00,71.56,71.56,71.38,71.45,21300.0,58.4004,58.4004,58.2535,58.3107,21300.0
2014-02-11 10:00:00,71.47,71.52,71.39,71.49,36500.0,58.327,58.3678,58.2617,58.3433,36500.0
2014-02-11 10:10:00,71.49,71.49,71.34,71.39,32400.0,58.3433,58.3433,58.2209,58.2617,32400.0
2014-02-11 10:20:00,71.4,71.47,71.28,71.3,30800.0,58.2699,58.327,58.1719,58.1882,30800.0
2014-02-11 10:30:00,71.33,71.33,71.25,71.28,34700.0,58.2127,58.2127,58.1474,58.1719,34700.0
2014-02-11 10:40:00,71.27,71.31,71.24,71.29,20900.0,58.1638,58.1964,58.1393,58.1801,20900.0
2014-02-11 10:50:00,71.28,71.29,71.2,71.28,39600.0,58.1719,58.1801,58.1066,58.1719,39600.0
2014-02-11 11:00:00,71.27,71.45,71.27,71.42,28400.0,58.1638,58.3107,58.1638,58.2862,28400.0
2014-02-11 11:10:00,71.41,71.67,71.4,71.67,62800.0,58.278,58.4902,58.2699,58.4902,62800.0
2014-02-11 11:20:00,71.67,71.76,71.59,71.75,57500.0,58.4902,58.5637,58.4249,58.5555,57500.0
2014-02-11 11:30:00,71.75,71.79,71.66,71.71,39900.0,58.5555,58.5881,58.482,58.5229,39900.0
2014-02-11 11:40:00,71.72,71.78,71.71,71.73,18200.0,58.531,58.58,58.5229,58.5392,18200.0
2014-02-11 11:50:00,71.72,71.8,71.67,71.76,26100.0,58.531,58.5963,58.4902,58.5637,26100.0
2014-02-11 12:00:00,71.76,71.82,71.64,71.67,34100.0,58.5637,58.6126,58.4657,58.4902,34100.0
2014-02-11 12:10:00,71.67,71.76,71.63,71.75,18000.0,58.4902,58.5637,58.4576,58.5555,18000.0
2014-02-11 12:20:00,71.74,71.75,71.61,71.71,60500.0,58.5473,58.5555,58.4412,58.5229,60500.0
2014-02-11 12:30:00,71.72,71.77,71.67,71.67,18000.0,58.531,58.5718,58.4902,58.4902,18000.0
2014-02-11 12:40:00,71.67,71.68,71.55,71.65,38000.0,58.4902,58.4984,58.3923,58.4739,38000.0
2014-02-11 12:50:00,71.66,71.67,71.59,71.67,18500.0,58.482,58.4902,58.4249,58.4902,18500.0
2014-02-11 13:00:00,71.67,71.78,71.67,71.76,38800.0,58.4902,58.58,58.4902,58.5637,38800.0
2014-02-11 13:10:00,71.76,71.88,71.76,71.81,34300.0,58.5637,58.6616,58.5637,58.6045,34300.0
2014-02-11 13:20:00,71.8,71.83,71.7,71.71,39600.0,58.5963,58.6208,58.5147,58.5229,39600.0
2014-02-11 13:30:00,71.71,71.74,71.59,71.6,54200.0,58.5229,58.5473,58.4249,58.4331,54200.0
2014-02-11 13:40:00,71.6,71.69,71.58,71.69,27000.0,58.4331,58.5065,58.4168,58.5065,27000.0
2014-02-11 13:50:00,71.69,71.7,71.55,71.61,43400.0,58.5065,58.5147,58.3923,58.4412,43400.0
2014-02-11 14:00:00,71.61,71.65,71.55,71.6,44200.0,58.4412,58.4739,58.3923,58.4331,44200.0
2014-02-11 14:10:00,71.62,71.62,71.55,71.59,28100.0,58.4494,58.4494,58.3923,58.4249,28100.0
2014-02-11 14:20:00,71.6,71.65,71.59,71.62,25300.0,58.4331,58.4739,58.4249,58.4494,25300.0
2014-02-11 14:30:00,71.63,71.63,71.49,71.52,63900.0,58.4576,58.4576,58.3433,58.3678,63900.0
2014-02-11 14:40:00,71.52,71.6,71.52,71.53,81800.0,58.3678,58.4331,58.3678,58.376,81800.0
2014-02-11 14:50:00,71.54,71.55,71.38,71.41,155700.0,58.3841,58.3923,58.2535,58.278,155700.0
2014-02-11 15:00:00,71.4,71.55,71.38,71.54,203800.0,58.2699,58.3923,58.2535,58.3841,203800.0
2014-02-11 15:10:00,71.54,71.57,71.42,71.54,268800.0,58.3841,58.4086,58.2862,58.3841,268800.0
2014-02-11 15:20:00,71.54,71.55,71.37,71.37,176600.0,58.3841,58.3923,58.2454,58.2454,176600.0
2014-02-11 15:30:00,71.37,71.4,71.3,71.4,188900.0,58.2454,58.2699,58.1882,58.2699,188900.0
2014-02-11 15:40:00,71.4,71.46,71.25,71.25,141400.0,58.2699,58.3188,58.1474,58.1474,141400.0
2014-02-11 15:50:00,71.25,71.27,71.18,71.24,285100.0,58.1474,58.1638,58.0903,58.1393,285100.0
2014-02-12 09:30:00,71.4,71.95,71.28,71.94,115600.0,58.2699,58.7187,58.1719,58.7106,115600.0
2014-02-12 09:40:00,71.94,72.1,71.92,71.99,55400.0,58.7106,58.8411,58.6942,58.7514,55400.0
2014-02-12 09:50:00,71.99,72.02,71.77,71.8,55100.0,58.7514,58.7758,58.5718,58.5963,55100.0
2014-02-12 10:00:00,71.82,71.84,71.64,71.7,46600.0,58.6126,58.6289,58.4657,58.5147,46600.0
2014-02-12 10:10:00,71.7,71.7,71.54,71.54,42800.0,58.5147,58.5147,58.3841,58.3841,42800.0
2014-02-12 10:20:00,71.52,71.63,71.46,71.62,92500.0,58.3678,58.4576,58.3188,58.4494,92500.0
2014-02-12 10:30:00,71.62,71.65,71.52,71.62,54900.0,58.4494,58.4739,58.3678,58.4494,54900.0
2014-02-12 10:40:00,71.61,71.63,71.47,71.62,54600.0,58.4412,58.4576,58.327,58.4494,54600.0
2014-02-12 10:50:00,71.62,71.63,71.54,71.58,28900.0,58.4494,58.4576,58.3841,58.4168,28900.0
2014-02-12 11:00:00,71.58,71.64,71.53,71.6,36700.0,58.4168,58.4657,58.376,58.4331,36700.0
2014-02-12 11:10:00,71.6,71.61,71.51,71.56,30100.0,58.4331,58.4412,58.3596,58.4004,30100.0
2014-02-12 11:20:00,71.56,71.56,71.44,71.45,28400.0,58.4004,58.4004,58.3025,58.3107,28400.0
2014-02-12 11:30:00,71.45,71.53,71.43,71.52,39900.0,58.3107,58.376,58.2943,58.3678,39900.0
2014-02-12 11:40:00,71.53,71.57,71.41,71.41,29800.0,58.376,58.4086,58.278,58.278,29800.0
2014-02-12 11:50:00,71.41,71.53,71.37,71.5,37500.0,58.278,58.376,58.2454,58.3515,37500.0
2014-02-12 12:00:00,71.5,71.6,71.48,71.53,66000.0,58.3515,58.4331,58.3351,58.376,66000.0
2014-02-12 12:10:00,71.53,71.53,71.47,71.49,30200.0,58.376,58.376,58.327,58.3433,30200.0
2014-02-12 12:20:00,71.49,71.57,71.47,71.57,58800.0,58.3433,58.4086,58.327,58.4086,58800.0
2014-02-12 12:30:00,71.57,71.66,71.56,71.6,30500.0,58.4086,58.482,58.4004,58.4331,30500.0
2014-02-12 12:40:00,71.6,71.61,71.51,71.56,25600.0,58.4331,58.4412,58.3596,58.4004,25600.0
2014-02-12 12:50:00,71.56,71.63,71.52,71.59,31300.0,58.4004,58.4576,58.3678,58.4249,31300.0
2014-02-12 13:00:00,71.59,71.61,71.52,71.56,35400.0,58.4249,58.4412,58.3678,58.4004,35400.0
2014-02-12 13:10:00,71.55,71.62,71.54,71.6,32300.0,58.3923,58.4494,58.3841,58.4331,32300.0
2014-02-12 13:20:00,71.61,71.63,71.56,71.58,42400.0,58.4412,58.4576,58.4004,58.4168,42400.0
2014-02-12 13:30:00,71.57,71.65,71.57,71.6,58800.0,58.4086,58.4739,58.4086,58.4331,58800.0
2014-02-12 13:40:00,71.61,71.64,71.58,71.6,32500.0,58.4412,58.4657,58.4168,58.4331,32500.0
2014-02-12 13:50:00,71.62,71.64,71.56,71.58,26600.0,58.4494,58.4657,58.4004,58.4168,26600.0
2014-02-12 14:00:00,71.59,71.65,71.58,71.63,52700.0,58.4249,58.4739,58.4168,58.4576,52700.0
2014-02-12 14:10:00,71.63,71.64,71.52,71.54,41500.0,58.4576,58.4657,58.3678,58.3841,41500.0
2014-02-12 14:20:00,71.55,71.57,71.52,71.52,26900.0,58.3923,58.4086,58.3678,58.3678,26900.0
2014-02-12 14:30:00,71.53,71.53,71.42,71.47,45400.0,58.376,58.376,58.2862,58.327,45400.0
2014-02-12 14:40:00,71.47,71.52,71.38,71.38,40600.0,58.327,58.3678,58.2535,58.2535,40600.0
2014-02-12 14:50:00,71.38,71.5,71.38,71.5,49400.0,58.2535,58.3515,58.2535,58.3515,49400.0
2014-02-12 15:00:00,71.5,71.56,71.46,71.56,57800.0,58.3515,58.4004,58.3188,58.4004,57800.0
2014-02-12 15:10:00,71.56,71.59,71.48,71.57,57900.0,58.4004,58.4249,58.3351,58.4086,57900.0
2014-02-12 15:20:00,71.58,71.6,71.51,71.51,49600.0,58.4168,58.4331,58.3596,58.3596,49600.0
2014-02-12 15:30:00,71.52,71.59,71.5,71.5,62200.0,58.3678,58.4249,58.3515,58.3515,62200.0
2014-02-12 15:40:00,71.51,71.64,71.48,71.6,100200.0,58.3596,58.4657,58.3351,58.4331,100200.0
2014-02-12 15:50:00,71.59,71.65,71.53,71.65,185600.0,58.4249,58.4739,58.376,58.4739,185600.0
2014-02-13 09:30:00,70.89,71.54,70.8,71.3,108800.0,57.8536,58.3841,57.7802,58.1882,108800.0
2014-02-13 09:40:00,71.33,71.37,70.99,71.35,52100.0,58.2127,58.2454,57.9353,58.2291,52100.0
2014-02-13 09:50:00,71.36,71.58,71.2,71.34,100200.0,58.2372,58.4168,58.1066,58.2209,100200.0
2014-02-13 10:00:00,71.36,71.44,71.23,71.42,31800.0,58.2372,58.3025,58.1311,58.2862,31800.0
2014-02-13 10:10:00,71.42,71.44,71.24,71.29,40900.0,58.2862,58.3025,58.1393,58.1801,40900.0
2014-02-13 10:20:00,71.3,71.32,71.18,71.24,40400.0,58.1882,58.2046,58.0903,58.1393,40400.0
2014-02-13 10:30:00,71.24,71.25,71.16,71.22,34500.0,58.1393,58.1474,58.074,58.123,34500.0
2014-02-13 10:40:00,71.22,71.39,71.19,71.38,50100.0,58.123,58.2617,58.0985,58.2535,50100.0
2014-02-13 10:50:00,71.37,71.61,71.35,71.5,40300.0,58.2454,58.4412,58.2291,58.3515,40300.0
2014-02-13 11:00:00,71.51,71.64,71.48,71.57,34300.0,58.3596,58.4657,58.3351,58.4086,34300.0
2014-02-13 11:10:00,71.56,71.7,71.52,71.67,42400.0,58.4004,58.5147,58.3678,58.4902,42400.0
2014-02-13 11:20:00,71.69,71.74,71.59,71.67,24700.0,58.5065,58.5473,58.4249,58.4902,24700.0
2014-02-13 11:30:00,71.68,71.74,71.65,71.66,30200.0,58.4984,58.5473,58.4739,58.482,30200.0
2014-02-13 11:40:00,71.67,71.71,71.66,71.69,22700.0,58.4902,58.5229,58.482,58.5065,22700.0
2014-02-13 11:50:00,71.7,71.78,71.64,71.69,26500.0,58.5147,58.58,58.4657,58.5065,26500.0
2014-02-13 12:00:00,71.69,71.7,71.6,71.6,19500.0,58.5065,58.5147,58.4331,58.4331,19500.0
2014-02-13 12:10:00,71.58,71.62,71.56,71.59,26500.0,58.4168,58.4494,58.4004,58.4249,26500.0
2014-02-13 12:20:00,71.6,71.62,71.56,71.59,24200.0,58.4331,58.4494,58.4004,58.4249,24200.0
2014-02-13 12:30:00,71.59,71.64,71.55,71.61,23000.0,58.4249,58.4657,58.3923,58.4412,23000.0
2014-02-13 12:40:00,71.61,71.66,71.6,71.65,16700.0,58.4412,58.482,58.4331,58.4739,16700.0
2014-02-13 12:50:00,71.63,71.75,71.63,71.68,23800.0,58.4576,58.5555,58.4576,58.4984,23800.0
2014-02-13 13:00:00,71.68,71.85,71.67,71.85,31700.0,58.4984,58.6371,58.4902,58.6371,31700.0
2014-02-13 13:10:00,71.84,71.96,71.78,71.95,32500.0,58.6289,58.7269,58.58,58.7187,32500.0
2014-02-13 13:20:00,71.95,71.96,71.9,71.93,57900.0,58.7187,58.7269,58.6779,58.7024,57900.0
2014-02-13 13:30:00,71.93,71.96,71.89,71.94,25000.0,58.7024,58.7269,58.6698,58.7106,25000.0
2014-02-13 13:40:00,71.94,72.02,71.93,72.02,37000.0,58.7106,58.7758,58.7024,58.7758,37000.0
2014-02-13 13:50:00,72.0,72.08,71.99,72.03,39900.0,58.7595,58.8248,58.7514,58.784,39900.0
2014-02-13 14:00:00,72.04,72.09,72.02,72.03,67400.0,58.7922,58.833,58.7758,58.784,67400.0
2014-02-13 14:10:00,72.03,72.09,71.99,71.99,42100.0,58.784,58.833,58.7514,58.7514,42100.0
2014-02-13 14:20:00,72.0,72.06,71.98,72.0,41500.0,58.7595,58.8085,58.7432,58.7595,41500.0
2014-02-13 14:30:00,72.0,72.04,71.98,72.01,26000.0,58.7595,58.7922,58.7432,58.7677,26000.0
2014-02-13 14:40:00,72.02,72.06,71.99,72.05,22800.0,58.7758,58.8085,58.7514,58.8003,22800.0
2014-02-13 14:50:00,72.05,72.09,72.0,72.02,59600.0,58.8003,58.833,58.7595,58.7758,59600.0
2014-02-13 15:00:00,72.03,72.05,71.99,72.02,39300.0,58.784,58.8003,58.7514,58.7758,39300.0
2014-02-13 15:10:00,72.01,72.09,71.99,72.09,56800.0,58.7677,58.833,58.7514,58.833,56800.0
2014-02-13 15:20:00,72.09,72.16,72.08,72.16,113000.0,58.833,58.8901,58.8248,58.8901,113000.0
2014-02-13 15:30:00,72.16,72.26,72.12,72.26,132400.0,58.8901,58.9717,58.8575,58.9717,132400.0
2014-02-13 15:40:00,72.25,72.31,72.22,72.31,187200.0,58.9635,59.0125,58.9391,59.0125,187200.0
2014-02-13 15:50:00,72.31,72.42,72.3,72.37,362600.0,59.0125,59.1023,59.0044,59.0615,362600.0
2014-02-14 09:30:00,72.2,72.34,72.18,72.23,36700.0,58.9227,59.037,58.9064,58.9472,36700.0
2014-02-14 09:40:00,72.21,72.37,72.16,72.28,33200.0,58.9309,59.0615,58.8901,58.988,33200.0
2014-02-14 09:50:00,72.27,72.54,72.17,72.44,49700.0,58.9799,59.2002,58.8983,59.1186,49700.0
2014-02-14 10:00:00,72.49,72.49,72.08,72.2,54700.0,59.1594,59.1594,58.8248,58.9227,54700.0
2014-02-14 10:10:00,72.22,72.41,72.22,72.27,20300.0,58.9391,59.0941,58.9391,58.9799,20300.0
2014-02-14 10:20:00,72.27,72.35,72.23,72.32,13100.0,58.9799,59.0452,58.9472,59.0207,13100.0
2014-02-14 10:30:00,72.32,72.45,72.31,72.41,17700.0,59.0207,59.1268,59.0125,59.0941,17700.0
2014-02-14 10:40:00,72.4,72.45,72.36,72.38,24500.0,59.086,59.1268,59.0533,59.0696,24500.0
2014-02-14 10:50:00,72.36,72.4,72.25,72.28,32400.0,59.0533,59.086,58.9635,58.988,32400.0
2014-02-14 11:00:00,72.29,72.29,72.15,72.2,31900.0,58.9962,58.9962,58.8819,58.9227,31900.0
2014-02-14 11:10:00,72.19,72.22,72.11,72.12,11700.0,58.9146,58.9391,58.8493,58.8575,11700.0
2014-02-14 11:20:00,72.11,72.16,72.09,72.13,15200.0,58.8493,58.8901,58.833,58.8656,15200.0
2014-02-14 11:30:00,72.12,72.24,72.12,72.24,13200.0,58.8575,58.9554,58.8575,58.9554,13200.0
2014-02-14 11:40:00,72.23,72.29,72.18,72.2,11000.0,58.9472,58.9962,58.9064,58.9227,11000.0
2014-02-14 11:50:00,72.2,72.26,72.18,72.2,17800.0,58.9227,58.9717,58.9064,58.9227,17800.0
2014-02-14 12:00:00,72.2,72.22,72.15,72.18,13700.0,58.9227,58.9391,58.8819,58.9064,13700.0
2014-02-14 12:10:00,72.19,72.22,72.16,72.2,14300.0,58.9146,58.9391,58.8901,58.9227,14300.0
2014-02-14 12:20:00,72.21,72.26,72.19,72.22,13200.0,58.9309,58.9717,58.9146,58.9391,13200.0
2014-02-14 12:30:00,72.22,72.25,72.17,72.18,22700.0,58.9391,58.9635,58.8983,58.9064,22700.0
2014-02-14 12:40:00,72.2,72.28,72.18,72.26,13500.0,58.9227,58.988,58.9064,58.9717,13500.0
2014-02-14 12:50:00,72.26,72.31,72.23,72.25,25100.0,58.9717,59.0125,58.9472,58.9635,25100.0
2014-02-14 13:00:00,72.24,72.27,72.15,72.15,25000.0,58.9554,58.9799,58.8819,58.8819,25000.0
2014-02-14 13:10:00,72.17,72.17,72.08,72.08,12800.0,58.8983,58.8983,58.8248,58.8248,12800.0
2014-02-14 13:20:00,72.08,72.13,72.08,72.12,16400.0,58.8248,58.8656,58.8248,58.8575,16400.0
2014-02-14 13:30:00,72.14,72.17,72.12,72.17,19800.0,58.8738,58.8983,58.8575,58.8983,19800.0
2014-02-14 13:40:00,72.18,72.28,72.17,72.25,15700.0,58.9064,58.988,58.8983,58.9635,15700.0
2014-02-14 13:50:00,72.25,72.33,72.25,72.28,20000.0,58.9635,59.0288,58.9635,58.988,20000.0
2014-02-14 14:00:00,72.27,72.39,72.27,72.39,26400.0,58.9799,59.0778,58.9799,59.0778,26400.0
2014-02-14 14:10:00,72.39,72.43,72.35,72.43,26000.0,59.0778,59.1104,59.0452,59.1104,26000.0
2014-02-14 14:20:00,72.43,72.44,72.35,72.37,23100.0,59.1104,59.1186,59.0452,59.0615,23100.0
2014-02-14 14:30:00,72.37,72.38,72.33,72.35,21700.0,59.0615,59.0696,59.0288,59.0452,21700.0
2014-02-14 14:40:00,72.35,72.43,72.34,72.39,27700.0,59.0452,59.1104,59.037,59.0778,27700.0
2014-02-14 14:50:00,72.4,72.46,72.38,72.42,35200.0,59.086,59.1349,59.0696,59.1023,35200.0
2014-02-14 15:00:00,72.42,72.47,72.4,72.43,29300.0,59.1023,59.1431,59.086,59.1104,29300.0
2014-02-14 15:10:00,72.44,72.45,72.4,72.41,50600.0,59.1186,59.1268,59.086,59.0941,50600.0
2014-02-14 15:20:00,72.42,72.44,72.39,72.4,27400.0,59.1023,59.1186,59.0778,59.086,27400.0
2014-02-14 15:30:00,72.4,72.48,72.39,72.45,49300.0,59.086,59.1513,59.0778,59.1268,49300.0
2014-02-14 15:40:00,72.46,72.46,72.34,72.37,70900.0,59.1349,59.1349,59.037,59.0615,70900.0
2014-02-14 15:50:00,72.37,72.42,72.33,72.41,240500.0,59.0615,59.1023,59.0288,59.0941,240500.0
2014-02-18 09:30:00,72.68,72.73,72.23,72.49,121600.0,59.3145,59.3553,58.9472,59.1594,121600.0
2014-02-18 09:40:00,72.48,72.62,72.43,72.62,46000.0,59.1513,59.2655,59.1104,59.2655,46000.0
2014-02-18 09:50:00,72.61,72.71,72.51,72.64,49300.0,59.2573,59.339,59.1757,59.2818,49300.0
2014-02-18 10:00:00,72.64,72.66,72.4,72.51,43300.0,59.2818,59.2982,59.086,59.1757,43300.0
2014-02-18 10:10:00,72.49,72.57,72.45,72.55,30400.0,59.1594,59.2247,59.1268,59.2084,30400.0
2014-02-18 10:20:00,72.54,72.68,72.54,72.68,43300.0,59.2002,59.3145,59.2002,59.3145,43300.0
2014-02-18 10:30:00,72.68,72.7,72.57,72.63,38300.0,59.3145,59.3308,59.2247,59.2737,38300.0
2014-02-18 10:40:00,72.63,72.92,72.63,72.85,71300.0,59.2737,59.5103,59.2737,59.4532,71300.0
2014-02-18 10:50:00,72.86,73.1,72.84,73.06,65000.0,59.4614,59.6572,59.445,59.6246,65000.0
2014-02-18 11:00:00,73.06,73.06,72.88,72.89,37300.0,59.6246,59.6246,59.4777,59.4859,37300.0
2014-02-18 11:10:00,72.89,72.98,72.89,72.95,13300.0,59.4859,59.5593,59.4859,59.5348,13300.0
2014-02-18 11:20:00,72.96,72.96,72.84,72.87,14400.0,59.543,59.543,59.445,59.4695,14400.0
2014-02-18 11:30:00,72.87,72.89,72.76,72.8,14500.0,59.4695,59.4859,59.3798,59.4124,14500.0
2014-02-18 11:40:00,72.79,72.85,72.78,72.79,23300.0,59.4042,59.4532,59.3961,59.4042,23300.0
2014-02-18 11:50:00,72.8,72.82,72.74,72.77,19300.0,59.4124,59.4287,59.3634,59.3879,19300.0
2014-02-18 12:00:00,72.77,72.81,72.73,72.74,13600.0,59.3879,59.4206,59.3553,59.3634,13600.0
2014-02-18 12:10:00,72.73,72.84,72.73,72.8,17800.0,59.3553,59.445,59.3553,59.4124,17800.0
2014-02-18 12:20:00,72.81,72.91,72.81,72.89,13700.0,59.4206,59.5022,59.4206,59.4859,13700.0
2014-02-18 12:30:00,72.89,72.9,72.76,72.82,15400.0,59.4859,59.494,59.3798,59.4287,15400.0
2014-02-18 12:40:00,72.82,72.94,72.8,72.88,19600.0,59.4287,59.5267,59.4124,59.4777,19600.0
2014-02-18 12:50:00,72.88,72.88,72.72,72.75,13800.0,59.4777,59.4777,59.3471,59.3716,13800.0
2014-02-18 13:00:00,72.76,72.87,72.76,72.86,53000.0,59.3798,59.4695,59.3798,59.4614,53000.0
2014-02-18 13:10:00,72.87,72.92,72.85,72.89,21200.0,59.4695,59.5103,59.4532,59.4859,21200.0
2014-02-18 13:20:00,72.88,72.91,72.84,72.9,28000.0,59.4777,59.5022,59.445,59.494,28000.0
2014-02-18 13:30:00,72.89,72.91,72.85,72.88,23300.0,59.4859,59.5022,59.4532,59.4777,23300.0
2014-02-18 13:40:00,72.89,72.92,72.79,72.79,56000.0,59.4859,59.5103,59.4042,59.4042,56000.0
2014-02-18 13:50:00,72.78,72.86,72.76,72.85,30900.0,59.3961,59.4614,59.3798,59.4532,30900.0
2014-02-18 14:00:00,72.85,72.85,72.73,72.73,31500.0,59.4532,59.4532,59.3553,59.3553,31500.0
2014-02-18 14:10:00,72.73,72.79,72.71,72.76,20200.0,59.3553,59.4042,59.339,59.3798,20200.0
2014-02-18 14:20:00,72.76,72.81,72.73,72.74,81900.0,59.3798,59.4206,59.3553,59.3634,81900.0
2014-02-18 14:30:00,72.73,72.73,72.63,72.63,32600.0,59.3553,59.3553,59.2737,59.2737,32600.0
2014-02-18 14:40:00,72.64,72.64,72.59,72.63,26900.0,59.2818,59.2818,59.241,59.2737,26900.0
2014-02-18 14:50:00,72.61,72.62,72.53,72.55,30400.0,59.2573,59.2655,59.1921,59.2084,30400.0
2014-02-18 15:00:00,72.55,72.56,72.48,72.48,35900.0,59.2084,59.2165,59.1513,59.1513,35900.0
2014-02-18 15:10:00,72.47,72.51,72.44,72.46,39800.0,59.1431,59.1757,59.1186,59.1349,39800.0
2014-02-18 15:20:00,72.45,72.49,72.42,72.47,49800.0,59.1268,59.1594,59.1023,59.1431,49800.0
2014-02-18 15:30:00,72.48,72.51,72.45,72.48,53600.0,59.1513,59.1757,59.1268,59.1513,53600.0
2014-02-18 15:40:00,72.48,72.49,72.44,72.47,67800.0,59.1513,59.1594,59.1186,59.1431,67800.0
2014-02-18 15:50:00,72.48,72.51,72.4,72.42,128300.0,59.1513,59.1757,59.086,59.1023,128300.0
2014-02-19 09:30:00,72.14,72.45,72.14,72.34,68200.0,58.8738,59.1268,58.8738,59.037,68200.0
2014-02-19 09:40:00,72.33,72.45,72.3,72.39,42600.0,59.0288,59.1268,59.0044,59.0778,42600.0
2014-02-19 09:50:00,72.4,72.58,72.4,72.58,35100.0,59.086,59.2329,59.086,59.2329,35100.0
2014-02-19 10:00:00,72.58,72.58,72.28,72.4,23500.0,59.2329,59.2329,58.988,59.086,23500.0
2014-02-19 10:10:00,72.39,72.59,72.37,72.49,65900.0,59.0778,59.241,59.0615,59.1594,65900.0
2014-02-19 10:20:00,72.49,72.58,72.45,72.57,16800.0,59.1594,59.2329,59.1268,59.2247,16800.0
2014-02-19 10:30:00,72.58,72.59,72.38,72.38,27700.0,59.2329,59.241,59.0696,59.0696,27700.0
2014-02-19 10:40:00,72.38,72.43,72.27,72.33,22300.0,59.0696,59.1104,58.9799,59.0288,22300.0
2014-02-19 10:50:00,72.32,72.35,72.24,72.31,27300.0,59.0207,59.0452,58.9554,59.0125,27300.0
2014-02-19 11:00:00,72.31,72.32,72.15,72.18,20900.0,59.0125,59.0207,58.8819,58.9064,20900.0
2014-02-19 11:10:00,72.17,72.27,72.1,72.26,21100.0,58.8983,58.9799,58.8411,58.9717,21100.0
2014-02-19 11:20:00,72.26,72.3,72.21,72.28,36000.0,58.9717,59.0044,58.9309,58.988,36000.0
2014-02-19 11:30:00,72.28,72.3,72.2,72.22,102200.0,58.988,59.0044,58.9227,58.9391,102200.0
2014-02-19 11:40:00,72.21,72.22,72.14,72.18,54400.0,58.9309,58.9391,58.8738,58.9064,54400.0
2014-02-19 11:50:00,72.18,72.18,71.93,71.93,49000.0,58.9064,58.9064,58.7024,58.7024,49000.0
2014-02-19 12:00:00,71.93,71.96,71.84,71.85,58200.0,58.7024,58.7269,58.6289,58.6371,58200.0
2014-02-19 12:10:00,71.84,71.86,71.69,71.7,31100.0,58.6289,58.6453,58.5065,58.5147,31100.0
2014-02-19 12:20:00,71.72,71.73,71.53,71.58,29100.0,58.531,58.5392,58.376,58.4168,29100.0
2014-02-19 12:30:00,71.61,71.71,71.61,71.71,20600.0,58.4412,58.5229,58.4412,58.5229,20600.0
2014-02-19 12:40:00,71.7,71.7,71.53,71.53,25200.0,58.5147,58.5147,58.376,58.376,25200.0
2014-02-19 12:50:00,71.53,71.62,71.51,71.57,24800.0,58.376,58.4494,58.3596,58.4086,24800.0
2014-02-19 13:00:00,71.58,71.64,71.52,71.63,36300.0,58.4168,58.4657,58.3678,58.4576,36300.0
2014-02-19 13:10:00,71.65,71.76,71.59,71.74,24900.0,58.4739,58.5637,58.4249,58.5473,24900.0
2014-02-19 13:20:00,71.74,71.84,71.72,71.75,31500.0,58.5473,58.6289,58.531,58.5555,31500.0
2014-02-19 13:30:00,71.76,71.82,71.71,71.73,28000.0,58.5637,58.6126,58.5229,58.5392,28000.0
2014-02-19 13:40:00,71.73,71.78,71.73,71.76,18600.0,58.5392,58.58,58.5392,58.5637,18600.0
2014-02-19 13:50:00,71.77,71.82,71.59,71.6,29300.0,58.5718,58.6126,58.4249,58.4331,29300.0
2014-02-19 14:00:00,71.61,71.88,71.55,71.85,44500.0,58.4412,58.6616,58.3923,58.6371,44500.0
2014-02-19 14:10:00,71.86,71.89,71.7,71.71,29100.0,58.6453,58.6698,58.5147,58.5229,29100.0
2014-02-19 14:20:00,71.71,71.71,71.55,71.66,33700.0,58.5229,58.5229,58.3923,58.482,33700.0
2014-02-19 14:30:00,71.68,71.69,71.57,71.63,42600.0,58.4984,58.5065,58.4086,58.4576,42600.0
2014-02-19 14:40:00,71.62,71.67,71.5,71.57,47000.0,58.4494,58.4902,58.3515,58.4086,47000.0
2014-02-19 14:50:00,71.58,71.63,71.48,71.59,51500.0,58.4168,58.4576,58.3351,58.4249,51500.0
2014-02-19 15:00:00,71.59,71.6,71.47,71.47,47500.0,58.4249,58.4331,58.327,58.327,47500.0
2014-02-19 15:10:00,71.47,71.47,71.17,71.17,111200.0,58.327,58.327,58.0822,58.0822,111200.0
2014-02-19 15:20:00,71.17,71.24,71.03,71.04,95100.0,58.0822,58.1393,57.9679,57.9761,95100.0
2014-02-19 15:30:00,71.04,71.11,70.97,71.08,120100.0,57.9761,58.0332,57.9189,58.0087,120100.0
2014-02-19 15:40:00,71.09,71.1,70.98,71.07,122700.0,58.0169,58.025,57.9271,58.0005,122700.0
2014-02-19 15:50:00,71.06,71.06,70.9,70.94,230100.0,57.9924,57.9924,57.8618,57.8945,230100.0
2014-02-20 09:30:00,70.89,70.92,70.21,70.55,185500.0,57.8536,57.8781,57.2987,57.5762,185500.0
2014-02-20 09:40:00,70.55,70.8,70.43,70.48,57700.0,57.5762,57.7802,57.4782,57.519,57700.0
2014-02-20 09:50:00,70.52,70.76,70.36,70.45,76700.0,57.5517,57.7476,57.4211,57.4946,76700.0
2014-02-20 10:00:00,70.45,70.62,70.26,70.47,96100.0,57.4946,57.6333,57.3395,57.5109,96100.0
2014-02-20 10:10:00,70.46,70.69,70.44,70.64,54900.0,57.5027,57.6904,57.4864,57.6496,54900.0
2014-02-20 10:20:00,70.67,70.72,70.61,70.64,51800.0,57.6741,57.7149,57.6251,57.6496,51800.0
2014-02-20 10:30:00,70.65,70.8,70.64,70.76,86700.0,57.6578,57.7802,57.6496,57.7476,86700.0
2014-02-20 10:40:00,70.78,70.94,70.77,70.79,32600.0,57.7639,57.8945,57.7557,57.772,32600.0
2014-02-20 10:50:00,70.8,70.85,70.71,70.77,41400.0,57.7802,57.821,57.7067,57.7557,41400.0
2014-02-20 11:00:00,70.78,70.99,70.78,70.94,27900.0,57.7639,57.9353,57.7639,57.8945,27900.0
2014-02-20 11:10:00,70.94,70.96,70.66,70.66,37200.0,57.8945,57.9108,57.6659,57.6659,37200.0
2014-02-20 11:20:00,70.66,70.71,70.49,70.52,43900.0,57.6659,57.7067,57.5272,57.5517,43900.0
2014-02-20 11:30:00,70.53,70.61,70.42,70.46,83000.0,57.5598,57.6251,57.4701,57.5027,83000.0
2014-02-20 11:40:00,70.46,70.48,70.32,70.45,75100.0,57.5027,57.519,57.3885,57.4946,75100.0
2014-02-20 11:50:00,70.45,70.5,70.28,70.5,64700.0,57.4946,57.5354,57.3558,57.5354,64700.0
2014-02-20 12:00:00,70.5,70.61,70.46,70.58,46100.0,57.5354,57.6251,57.5027,57.6007,46100.0
2014-02-20 12:10:00,70.59,70.62,70.53,70.58,44400.0,57.6088,57.6333,57.5598,57.6007,44400.0
2014-02-20 12:20:00,70.58,70.64,70.56,70.62,41400.0,57.6007,57.6496,57.5843,57.6333,41400.0
2014-02-20 12:30:00,70.63,70.71,70.61,70.66,37700.0,57.6415,57.7067,57.6251,57.6659,37700.0
2014-02-20 12:40:00,70.67,70.7,70.55,70.61,47500.0,57.6741,57.6986,57.5762,57.6251,47500.0
2014-02-20 12:50:00,70.63,70.64,70.53,70.57,48300.0,57.6415,57.6496,57.5598,57.5925,48300.0
2014-02-20 13:00:00,70.58,70.66,70.54,70.66,51300.0,57.6007,57.6659,57.568,57.6659,51300.0
2014-02-20 13:10:00,70.66,70.68,70.63,70.65,42500.0,57.6659,57.6823,57.6415,57.6578,42500.0
2014-02-20 13:20:00,70.64,70.66,70.57,70.6,65300.0,57.6496,57.6659,57.5925,57.617,65300.0
2014-02-20 13:30:00,70.61,70.65,70.57,70.58,54000.0,57.6251,57.6578,57.5925,57.6007,54000.0
2014-02-20 13:40:00,70.58,70.59,70.46,70.57,31100.0,57.6007,57.6088,57.5027,57.5925,31100.0
2014-02-20 13:50:00,70.57,70.65,70.56,70.65,29700.0,57.5925,57.6578,57.5843,57.6578,29700.0
2014-02-20 14:00:00,70.65,70.67,70.61,70.62,50600.0,57.6578,57.6741,57.6251,57.6333,50600.0
2014-02-20 14:10:00,70.62,70.65,70.57,70.61,52400.0,57.6333,57.6578,57.5925,57.6251,52400.0
2014-02-20 14:20:00,70.61,70.65,70.56,70.6,45000.0,57.6251,57.6578,57.5843,57.617,45000.0
2014-02-20 14:30:00,70.61,70.64,70.56,70.63,47000.0,57.6251,57.6496,57.5843,57.6415,47000.0
2014-02-20 14:40:00,70.63,70.68,70.63,70.68,34900.0,57.6415,57.6823,57.6415,57.6823,34900.0
2014-02-20 14:50:00,70.69,70.72,70.62,70.7,41400.0,57.6904,57.7149,57.6333,57.6986,41400.0
2014-02-20 15:00:00,70.69,70.79,70.67,70.78,47000.0,57.6904,57.772,57.6741,57.7639,47000.0
2014-02-20 15:10:00,70.79,70.82,70.77,70.78,58100.0,57.772,57.7965,57.7557,57.7639,58100.0
2014-02-20 15:20:00,70.78,70.81,70.68,70.75,40100.0,57.7639,57.7884,57.6823,57.7394,40100.0
2014-02-20 15:30:00,70.75,70.79,70.71,70.74,61400.0,57.7394,57.772,57.7067,57.7312,61400.0
2014-02-20 15:40:00,70.72,70.83,70.71,70.82,94300.0,57.7149,57.8047,57.7067,57.7965,94300.0
2014-02-20 15:50:00,70.83,70.89,70.79,70.83,244100.0,57.8047,57.8536,57.772,57.8047,244100.0
2014-02-21 09:30:00,70.84,70.99,70.72,70.94,198500.0,57.8128,57.9353,57.7149,57.8945,198500.0
2014-02-21 09:40:00,70.95,71.28,70.93,71.25,31600.0,57.9026,58.1719,57.8863,58.1474,31600.0
2014-02-21 09:50:00,71.26,71.29,71.0,71.01,41800.0,58.1556,58.1801,57.9434,57.9516,41800.0
2014-02-21 10:00:00,71.04,71.12,70.92,70.97,37200.0,57.9761,58.0414,57.8781,57.9189,37200.0
2014-02-21 10:10:00,70.95,71.04,70.81,70.87,43000.0,57.9026,57.9761,57.7884,57.8373,43000.0
2014-02-21 10:20:00,70.86,70.87,70.58,70.69,73900.0,57.8292,57.8373,57.6007,57.6904,73900.0
2014-02-21 10:30:00,70.7,70.99,70.7,70.94,41700.0,57.6986,57.9353,57.6986,57.8945,41700.0
2014-02-21 10:40:00,70.96,71.1,70.91,71.05,34800.0,57.9108,58.025,57.87,57.9842,34800.0
2014-02-21 10:50:00,71.06,71.07,70.98,71.02,34100.0,57.9924,58.0005,57.9271,57.9597,34100.0
2014-02-21 11:00:00,71.02,71.05,70.94,70.95,50300.0,57.9597,57.9842,57.8945,57.9026,50300.0
2014-02-21 11:10:00,70.96,71.02,70.9,70.98,52800.0,57.9108,57.9597,57.8618,57.9271,52800.0
2014-02-21 11:20:00,70.97,71.03,70.96,71.03,35300.0,57.9189,57.9679,57.9108,57.9679,35300.0
2014-02-21 11:30:00,71.04,71.15,71.02,71.13,62200.0,57.9761,58.0658,57.9597,58.0495,62200.0
2014-02-21 11:40:00,71.13,71.15,71.1,71.13,33000.0,58.0495,58.0658,58.025,58.0495,33000.0
2014-02-21 11:50:00,71.12,71.14,71.08,71.13,23200.0,58.0414,58.0577,58.0087,58.0495,23200.0
2014-02-21 12:00:00,71.13,71.24,71.13,71.18,69500.0,58.0495,58.1393,58.0495,58.0903,69500.0
2014-02-21 12:10:00,71.18,71.22,71.1,71.13,25300.0,58.0903,58.123,58.025,58.0495,25300.0
2014-02-21 12:20:00,71.13,71.18,71.08,71.14,227400.0,58.0495,58.0903,58.0087,58.0577,227400.0
2014-02-21 12:30:00,71.15,71.28,71.13,71.26,36700.0,58.0658,58.1719,58.0495,58.1556,36700.0
2014-02-21 12:40:00,71.26,71.35,71.21,71.28,51300.0,58.1556,58.2291,58.1148,58.1719,51300.0
2014-02-21 12:50:00,71.28,71.45,71.27,71.45,32900.0,58.1719,58.3107,58.1638,58.3107,32900.0
2014-02-21 13:00:00,71.45,71.47,71.34,71.41,39700.0,58.3107,58.327,58.2209,58.278,39700.0
2014-02-21 13:10:00,71.42,71.54,71.4,71.49,39500.0,58.2862,58.3841,58.2699,58.3433,39500.0
2014-02-21 13:20:00,71.49,71.52,71.45,71.48,34600.0,58.3433,58.3678,58.3107,58.3351,34600.0
2014-02-21 13:30:00,71.48,71.53,71.44,71.45,105000.0,58.3351,58.376,58.3025,58.3107,105000.0
2014-02-21 13:40:00,71.44,71.46,71.37,71.38,59900.0,58.3025,58.3188,58.2454,58.2535,59900.0
2014-02-21 13:50:00,71.39,71.42,71.35,71.38,63400.0,58.2617,58.2862,58.2291,58.2535,63400.0
2014-02-21 14:00:00,71.38,71.39,71.26,71.27,42000.0,58.2535,58.2617,58.1556,58.1638,42000.0
2014-02-21 14:10:00,71.27,71.27,71.15,71.16,93700.0,58.1638,58.1638,58.0658,58.074,93700.0
2014-02-21 14:20:00,71.17,71.29,71.13,71.24,34100.0,58.0822,58.1801,58.0495,58.1393,34100.0
2014-02-21 14:30:00,71.22,71.22,71.05,71.07,56500.0,58.123,58.123,57.9842,58.0005,56500.0
2014-02-21 14:40:00,71.08,71.14,71.03,71.12,49300.0,58.0087,58.0577,57.9679,58.0414,49300.0
2014-02-21 14:50:00,71.12,71.18,71.11,71.13,64600.0,58.0414,58.0903,58.0332,58.0495,64600.0
2014-02-21 15:00:00,71.13,71.14,71.1,71.13,28800.0,58.0495,58.0577,58.025,58.0495,28800.0
2014-02-21 15:10:00,71.13,71.19,71.06,71.18,40200.0,58.0495,58.0985,57.9924,58.0903,40200.0
2014-02-21 15:20:00,71.17,71.25,71.15,71.17,71100.0,58.0822,58.1474,58.0658,58.0822,71100.0
2014-02-21 15:30:00,71.18,71.2,71.04,71.06,63800.0,58.0903,58.1066,57.9761,57.9924,63800.0
2014-02-21 15:40:00,71.06,71.13,71.01,71.03,95800.0,57.9924,58.0495,57.9516,57.9679,95800.0
2014-02-21 15:50:00,71.03,71.06,70.95,70.98,247300.0,57.9679,57.9924,57.9026,57.9271,247300.0
2014-02-24 09:30:00,70.97,71.82,70.97,71.8,91600.0,57.9189,58.6126,57.9189,58.5963,91600.0
2014-02-24 09:40:00,71.82,71.82,71.61,71.73,85400.0,58.6126,58.6126,58.4412,58.5392,85400.0
2014-02-24 09:50:00,71.72,71.78,71.65,71.77,64500.0,58.531,58.58,58.4739,58.5718,64500.0
2014-02-24 10:00:00,71.77,71.78,71.55,71.61,92000.0,58.5718,58.58,58.3923,58.4412,92000.0
2014-02-24 10:10:00,71.61,71.73,71.6,71.6,31600.0,58.4412,58.5392,58.4331,58.4331,31600.0
2014-02-24 10:20:00,71.59,71.72,71.59,71.68,34500.0,58.4249,58.531,58.4249,58.4984,34500.0
2014-02-24 10:30:00,71.69,71.73,71.63,71.7,40500.0,58.5065,58.5392,58.4576,58.5147,40500.0
2014-02-24 10:40:00,71.71,71.72,71.63,71.64,50000.0,58.5229,58.531,58.4576,58.4657,50000.0
2014-02-24 10:50:00,71.65,71.7,71.64,71.66,26600.0,58.4739,58.5147,58.4657,58.482,26600.0
2014-02-24 11:00:00,71.67,71.7,71.6,71.65,26200.0,58.4902,58.5147,58.4331,58.4739,26200.0
2014-02-24 11:10:00,71.64,71.71,71.63,71.64,35000.0,58.4657,58.5229,58.4576,58.4657,35000.0
2014-02-24 11:20:00,71.64,71.65,71.58,71.65,39100.0,58.4657,58.4739,58.4168,58.4739,39100.0
2014-02-24 11:30:00,71.65,71.65,71.62,71.63,85500.0,58.4739,58.4739,58.4494,58.4576,85500.0
2014-02-24 11:40:00,71.63,71.66,71.62,71.64,39600.0,58.4576,58.482,58.4494,58.4657,39600.0
2014-02-24 11:50:00,71.65,71.67,71.62,71.65,45200.0,58.4739,58.4902,58.4494,58.4739,45200.0
2014-02-24 12:00:00,71.65,71.86,71.65,71.84,32900.0,58.4739,58.6453,58.4739,58.6289,32900.0
2014-02-24 12:10:00,71.84,71.94,71.81,71.9,27900.0,58.6289,58.7106,58.6045,58.6779,27900.0
2014-02-24 12:20:00,71.91,71.95,71.89,71.92,20100.0,58.6861,58.7187,58.6698,58.6942,20100.0
2014-02-24 12:30:00,71.92,72.04,71.91,72.01,29300.0,58.6942,58.7922,58.6861,58.7677,29300.0
2014-02-24 12:40:00,72.01,72.01,71.89,71.97,36700.0,58.7677,58.7677,58.6698,58.735,36700.0
2014-02-24 12:50:00,71.97,72.03,71.95,72.02,10700.0,58.735,58.784,58.7187,58.7758,10700.0
2014-02-24 13:00:00,72.02,72.04,72.0,72.01,29200.0,58.7758,58.7922,58.7595,58.7677,29200.0
2014-02-24 13:10:00,72.0,72.05,72.0,72.01,32900.0,58.7595,58.8003,58.7595,58.7677,32900.0
2014-02-24 13:20:00,72.01,72.1,72.0,72.05,25800.0,58.7677,58.8411,58.7595,58.8003,25800.0
2014-02-24 13:30:00,72.04,72.08,71.99,71.99,30600.0,58.7922,58.8248,58.7514,58.7514,30600.0
2014-02-24 13:40:00,72.0,72.03,71.93,71.96,20800.0,58.7595,58.784,58.7024,58.7269,20800.0
2014-02-24 13:50:00,71.98,71.99,71.92,71.92,23400.0,58.7432,58.7514,58.6942,58.6942,23400.0
2014-02-24 14:00:00,71.94,72.0,71.93,71.98,31900.0,58.7106,58.7595,58.7024,58.7432,31900.0
2014-02-24 14:10:00,71.98,71.98,71.89,71.93,23200.0,58.7432,58.7432,58.6698,58.7024,23200.0
2014-02-24 14:20:00,71.94,71.98,71.94,71.96,144300.0,58.7106,58.7432,58.7106,58.7269,144300.0
2014-02-24 14:30:00,71.95,71.99,71.93,71.97,181000.0,58.7187,58.7514,58.7024,58.735,181000.0
2014-02-24 14:40:00,71.97,71.99,71.93,71.95,60300.0,58.735,58.7514,58.7024,58.7187,60300.0
2014-02-24 14:50:00,71.95,71.98,71.9,71.9,29400.0,58.7187,58.7432,58.6779,58.6779,29400.0
2014-02-24 15:00:00,71.89,71.92,71.86,71.91,43300.0,58.6698,58.6942,58.6453,58.6861,43300.0
2014-02-24 15:10:00,71.92,71.93,71.84,71.88,44200.0,58.6942,58.7024,58.6289,58.6616,44200.0
2014-02-24 15:20:00,71.88,71.88,71.69,71.69,59200.0,58.6616,58.6616,58.5065,58.5065,59200.0
2014-02-24 15:30:00,71.7,71.8,71.66,71.77,61800.0,58.5147,58.5963,58.482,58.5718,61800.0
2014-02-24 15:40:00,71.78,71.85,71.69,71.8,103000.0,58.58,58.6371,58.5065,58.5963,103000.0
2014-02-24 15:50:00,71.78,71.79,71.69,71.7,228600.0,58.58,58.5881,58.5065,58.5147,228600.0
2014-02-25 09:30:00,71.81,71.86,71.38,71.4,63200.0,58.6045,58.6453,58.2535,58.2699,63200.0
2014-02-25 09:40:00,71.36,71.43,71.07,71.12,75800.0,58.2372,58.2943,58.0005,58.0414,75800.0
2014-02-25 09:50:00,71.09,71.22,70.84,70.96,99000.0,58.0169,58.123,57.8128,57.9108,99000.0
2014-02-25 10:00:00,70.95,71.01,70.75,70.88,187100.0,57.9026,57.9516,57.7394,57.8455,187100.0
2014-02-25 10:10:00,70.87,70.97,70.79,70.97,151800.0,57.8373,57.9189,57.772,57.9189,151800.0
2014-02-25 10:20:00,70.98,70.99,70.77,70.81,102600.0,57.9271,57.9353,57.7557,57.7884,102600.0
2014-02-25 10:30:00,70.78,70.87,70.72,70.81,87900.0,57.7639,57.8373,57.7149,57.7884,87900.0
2014-02-25 10:40:00,70.82,70.84,70.72,70.8,37600.0,57.7965,57.8128,57.7149,57.7802,37600.0
2014-02-25 10:50:00,70.8,71.0,70.77,70.95,76300.0,57.7802,57.9434,57.7557,57.9026,76300.0
2014-02-25 11:00:00,70.95,71.11,70.93,71.04,140600.0,57.9026,58.0332,57.8863,57.9761,140600.0
2014-02-25 11:10:00,71.04,71.2,71.04,71.15,105600.0,57.9761,58.1066,57.9761,58.0658,105600.0
2014-02-25 11:20:00,71.14,71.2,71.07,71.1,55600.0,58.0577,58.1066,58.0005,58.025,55600.0
2014-02-25 11:30:00,71.1,71.12,71.06,71.09,109100.0,58.025,58.0414,57.9924,58.0169,109100.0
2014-02-25 11:40:00,71.07,71.14,71.06,71.08,103600.0,58.0005,58.0577,57.9924,58.0087,103600.0
2014-02-25 11:50:00,71.08,71.09,70.96,70.99,46000.0,58.0087,58.0169,57.9108,57.9353,46000.0
2014-02-25 12:00:00,71.02,71.1,71.01,71.04,54500.0,57.9597,58.025,57.9516,57.9761,54500.0
2014-02-25 12:10:00,71.03,71.07,71.01,71.04,29800.0,57.9679,58.0005,57.9516,57.9761,29800.0
2014-02-25 12:20:00,71.03,71.09,71.01,71.05,29500.0,57.9679,58.0169,57.9516,57.9842,29500.0
2014-02-25 12:30:00,71.05,71.08,71.03,71.08,42700.0,57.9842,58.0087,57.9679,58.0087,42700.0
2014-02-25 12:40:00,71.07,71.08,70.98,71.04,31800.0,58.0005,58.0087,57.9271,57.9761,31800.0
2014-02-25 12:50:00,71.03,71.08,71.0,71.05,25600.0,57.9679,58.0087,57.9434,57.9842,25600.0
2014-02-25 13:00:00,71.04,71.12,71.02,71.06,79800.0,57.9761,58.0414,57.9597,57.9924,79800.0
2014-02-25 13:10:00,71.05,71.09,71.04,71.04,36500.0,57.9842,58.0169,57.9761,57.9761,36500.0
2014-02-25 13:20:00,71.05,71.08,71.03,71.04,39800.0,57.9842,58.0087,57.9679,57.9761,39800.0
2014-02-25 13:30:00,71.04,71.11,71.04,71.06,58100.0,57.9761,58.0332,57.9761,57.9924,58100.0
2014-02-25 13:40:00,71.05,71.17,71.02,71.11,68800.0,57.9842,58.0822,57.9597,58.0332,68800.0
2014-02-25 13:50:00,71.11,71.31,71.1,71.31,36900.0,58.0332,58.1964,58.025,58.1964,36900.0
2014-02-25 14:00:00,71.31,71.42,71.22,71.36,73200.0,58.1964,58.2862,58.123,58.2372,73200.0
2014-02-25 14:10:00,71.35,71.47,71.3,71.45,29800.0,58.2291,58.327,58.1882,58.3107,29800.0
2014-02-25 14:20:00,71.45,71.46,71.32,71.43,43100.0,58.3107,58.3188,58.2046,58.2943,43100.0
2014-02-25 14:30:00,71.42,71.48,71.38,71.4,40500.0,58.2862,58.3351,58.2535,58.2699,40500.0
2014-02-25 14:40:00,71.41,71.45,71.27,71.31,50300.0,58.278,58.3107,58.1638,58.1964,50300.0
2014-02-25 14:50:00,71.31,71.31,71.14,71.15,79700.0,58.1964,58.1964,58.0577,58.0658,79700.0
2014-02-25 15:00:00,71.16,71.16,70.98,70.99,61000.0,58.074,58.074,57.9271,57.9353,61000.0
2014-02-25 15:10:00,70.99,70.99,70.82,70.92,74600.0,57.9353,57.9353,57.7965,57.8781,74600.0
2014-02-25 15:20:00,70.92,70.99,70.87,70.91,72100.0,57.8781,57.9353,57.8373,57.87,72100.0
2014-02-25 15:30:00,70.91,71.1,70.91,71.1,60400.0,57.87,58.025,57.87,58.025,60400.0
2014-02-25 15:40:00,71.1,71.12,70.93,70.99,112700.0,58.025,58.0414,57.8863,57.9353,112700.0
2014-02-25 15:50:00,70.97,71.06,70.94,71.04,201200.0,57.9189,57.9924,57.8945,57.9761,201200.0
2014-02-26 09:30:00,71.18,71.55,71.18,71.32,52400.0,58.0903,58.3923,58.0903,58.2046,52400.0
2014-02-26 09:40:00,71.32,71.38,71.16,71.3,125000.0,58.2046,58.2535,58.074,58.1882,125000.0
2014-02-26 09:50:00,71.28,71.28,70.79,70.82,52900.0,58.1719,58.1719,57.772,57.7965,52900.0
2014-02-26 10:00:00,70.83,71.05,70.83,70.85,53200.0,57.8047,57.9842,57.8047,57.821,53200.0
2014-02-26 10:10:00,70.87,71.11,70.87,71.04,22100.0,57.8373,58.0332,57.8373,57.9761,22100.0
2014-02-26 10:20:00,71.06,71.21,71.05,71.15,71500.0,57.9924,58.1148,57.9842,58.0658,71500.0
2014-02-26 10:30:00,71.18,71.25,71.07,71.12,43800.0,58.0903,58.1474,58.0005,58.0414,43800.0
2014-02-26 10:40:00,71.11,71.2,71.08,71.13,31600.0,58.0332,58.1066,58.0087,58.0495,31600.0
2014-02-26 10:50:00,71.13,71.26,71.13,71.18,43300.0,58.0495,58.1556,58.0495,58.0903,43300.0
2014-02-26 11:00:00,71.19,71.25,71.13,71.15,24400.0,58.0985,58.1474,58.0495,58.0658,24400.0
2014-02-26 11:10:00,71.14,71.3,71.12,71.28,23900.0,58.0577,58.1882,58.0414,58.1719,23900.0
2014-02-26 11:20:00,71.28,71.3,71.12,71.13,76400.0,58.1719,58.1882,58.0414,58.0495,76400.0
2014-02-26 11:30:00,71.14,71.18,71.04,71.15,24400.0,58.0577,58.0903,57.9761,58.0658,24400.0
2014-02-26 11:40:00,71.15,71.16,71.06,71.06,28900.0,58.0658,58.074,57.9924,57.9924,28900.0
2014-02-26 11:50:00,71.07,71.17,71.07,71.17,16600.0,58.0005,58.0822,58.0005,58.0822,16600.0
2014-02-26 12:00:00,71.17,71.25,71.14,71.16,63000.0,58.0822,58.1474,58.0577,58.074,63000.0
2014-02-26 12:10:00,71.17,71.32,71.17,71.32,37100.0,58.0822,58.2046,58.0822,58.2046,37100.0
2014-02-26 12:20:00,71.31,71.36,71.28,71.3,46000.0,58.1964,58.2372,58.1719,58.1882,46000.0
2014-02-26 12:30:00,71.3,71.38,71.3,71.35,31400.0,58.1882,58.2535,58.1882,58.2291,31400.0
2014-02-26 12:40:00,71.34,71.39,71.33,71.39,19700.0,58.2209,58.2617,58.2127,58.2617,19700.0
2014-02-26 12:50:00,71.38,71.46,71.36,71.39,30900.0,58.2535,58.3188,58.2372,58.2617,30900.0
2014-02-26 13:00:00,71.38,71.42,71.31,71.41,24100.0,58.2535,58.2862,58.1964,58.278,24100.0
2014-02-26 13:10:00,71.42,71.49,71.39,71.43,19600.0,58.2862,58.3433,58.2617,58.2943,19600.0
2014-02-26 13:20:00,71.44,71.52,71.44,71.52,21800.0,58.3025,58.3678,58.3025,58.3678,21800.0
2014-02-26 13:30:00,71.52,71.52,71.47,71.51,19700.0,58.3678,58.3678,58.327,58.3596,19700.0
2014-02-26 13:40:00,71.52,71.62,71.5,71.51,64200.0,58.3678,58.4494,58.3515,58.3596,64200.0
2014-02-26 13:50:00,71.5,71.54,71.4,71.41,50400.0,58.3515,58.3841,58.2699,58.278,50400.0
2014-02-26 14:00:00,71.41,71.47,71.29,71.29,32000.0,58.278,58.327,58.1801,58.1801,32000.0
2014-02-26 14:10:00,71.28,71.29,71.1,71.12,42100.0,58.1719,58.1801,58.025,58.0414,42100.0
2014-02-26 14:20:00,71.12,71.23,71.07,71.07,89300.0,58.0414,58.1311,58.0005,58.0005,89300.0
2014-02-26 14:30:00,71.06,71.18,71.02,71.14,45400.0,57.9924,58.0903,57.9597,58.0577,45400.0
2014-02-26 14:40:00,71.15,71.27,71.15,71.22,55100.0,58.0658,58.1638,58.0658,58.123,55100.0
2014-02-26 14:50:00,71.24,71.3,71.2,71.29,37900.0,58.1393,58.1882,58.1066,58.1801,37900.0
2014-02-26 15:00:00,71.3,71.33,71.21,71.24,56000.0,58.1882,58.2127,58.1148,58.1393,56000.0
2014-02-26 15:10:00,71.23,71.38,71.22,71.34,57100.0,58.1311,58.2535,58.123,58.2209,57100.0
2014-02-26 15:20:00,71.34,71.41,71.29,71.36,40100.0,58.2209,58.278,58.1801,58.2372,40100.0
2014-02-26 15:30:00,71.37,71.43,71.3,71.33,38300.0,58.2454,58.2943,58.1882,58.2127,38300.0
2014-02-26 15:40:00,71.33,71.4,71.3,71.32,70000.0,58.2127,58.2699,58.1882,58.2046,70000.0
2014-02-26 15:50:00,71.32,71.37,71.29,71.33,144400.0,58.2046,58.2454,58.1801,58.2127,144400.0
2014-02-27 09:30:00,71.36,71.56,71.31,71.38,63700.0,58.2372,58.4004,58.1964,58.2535,63700.0
2014-02-27 09:40:00,71.42,71.7,71.42,71.62,73800.0,58.2862,58.5147,58.2862,58.4494,73800.0
2014-02-27 09:50:00,71.63,71.63,71.4,71.58,29000.0,58.4576,58.4576,58.2699,58.4168,29000.0
2014-02-27 10:00:00,71.6,71.7,71.42,71.47,33100.0,58.4331,58.5147,58.2862,58.327,33100.0
2014-02-27 10:10:00,71.46,71.46,71.22,71.39,50200.0,58.3188,58.3188,58.123,58.2617,50200.0
2014-02-27 10:20:00,71.41,71.47,71.36,71.39,34000.0,58.278,58.327,58.2372,58.2617,34000.0
2014-02-27 10:30:00,71.36,71.64,71.36,71.59,27200.0,58.2372,58.4657,58.2372,58.4249,27200.0
2014-02-27 10:40:00,71.6,71.66,71.51,71.63,29800.0,58.4331,58.482,58.3596,58.4576,29800.0
2014-02-27 10:50:00,71.64,71.72,71.59,71.65,25500.0,58.4657,58.531,58.4249,58.4739,25500.0
2014-02-27 11:00:00,71.66,71.9,71.6,71.88,91500.0,58.482,58.6779,58.4331,58.6616,91500.0
2014-02-27 11:10:00,71.88,72.0,71.87,71.99,67000.0,58.6616,58.7595,58.6534,58.7514,67000.0
2014-02-27 11:20:00,72.0,72.11,72.0,72.07,62600.0,58.7595,58.8493,58.7595,58.8166,62600.0
2014-02-27 11:30:00,72.07,72.28,72.06,72.28,62800.0,58.8166,58.988,58.8085,58.988,62800.0
2014-02-27 11:40:00,72.27,72.29,72.19,72.25,38000.0,58.9799,58.9962,58.9146,58.9635,38000.0
2014-02-27 11:50:00,72.25,72.37,72.2,72.36,44100.0,58.9635,59.0615,58.9227,59.0533,44100.0
2014-02-27 12:00:00,72.35,72.38,72.15,72.15,29400.0,59.0452,59.0696,58.8819,58.8819,29400.0
2014-02-27 12:10:00,72.15,72.27,72.12,72.25,28900.0,58.8819,58.9799,58.8575,58.9635,28900.0
2014-02-27 12:20:00,72.27,72.37,72.25,72.36,25000.0,58.9799,59.0615,58.9635,59.0533,25000.0
2014-02-27 12:30:00,72.36,72.38,72.23,72.3,37100.0,59.0533,59.0696,58.9472,59.0044,37100.0
2014-02-27 12:40:00,72.3,72.34,72.27,72.32,19100.0,59.0044,59.037,58.9799,59.0207,19100.0
2014-02-27 12:50:00,72.32,72.32,72.23,72.28,63100.0,59.0207,59.0207,58.9472,58.988,63100.0
2014-02-27 13:00:00,72.27,72.34,72.26,72.33,17500.0,58.9799,59.037,58.9717,59.0288,17500.0
2014-02-27 13:10:00,72.33,72.35,72.27,72.34,24500.0,59.0288,59.0452,58.9799,59.037,24500.0
2014-02-27 13:20:00,72.34,72.49,72.34,72.48,37800.0,59.037,59.1594,59.037,59.1513,37800.0
2014-02-27 13:30:00,72.47,72.58,72.46,72.57,46700.0,59.1431,59.2329,59.1349,59.2247,46700.0
2014-02-27 13:40:00,72.57,72.57,72.48,72.5,26100.0,59.2247,59.2247,59.1513,59.1676,26100.0
2014-02-27 13:50:00,72.5,72.5,72.41,72.42,22900.0,59.1676,59.1676,59.0941,59.1023,22900.0
2014-02-27 14:00:00,72.43,72.55,72.42,72.51,29200.0,59.1104,59.2084,59.1023,59.1757,29200.0
2014-02-27 14:10:00,72.51,72.59,72.49,72.56,39900.0,59.1757,59.241,59.1594,59.2165,39900.0
2014-02-27 14:20:00,72.57,72.58,72.46,72.46,28200.0,59.2247,59.2329,59.1349,59.1349,28200.0
2014-02-27 14:30:00,72.45,72.53,72.43,72.48,36600.0,59.1268,59.1921,59.1104,59.1513,36600.0
2014-02-27 14:40:00,72.47,72.52,72.41,72.51,34900.0,59.1431,59.1839,59.0941,59.1757,34900.0
2014-02-27 14:50:00,72.5,72.53,72.47,72.52,37600.0,59.1676,59.1921,59.1431,59.1839,37600.0
2014-02-27 15:00:00,72.52,72.67,72.49,72.65,58600.0,59.1839,59.3063,59.1594,59.29,58600.0
2014-02-27 15:10:00,72.65,72.71,72.58,72.69,48800.0,59.29,59.339,59.2329,59.3226,48800.0
2014-02-27 15:20:00,72.69,72.73,72.64,72.7,56000.0,59.3226,59.3553,59.2818,59.3308,56000.0
2014-02-27 15:30:00,72.69,72.73,72.65,72.69,71900.0,59.3226,59.3553,59.29,59.3226,71900.0
2014-02-27 15:40:00,72.7,72.7,72.49,72.53,111700.0,59.3308,59.3308,59.1594,59.1921,111700.0
2014-02-27 15:50:00,72.53,72.68,72.52,72.68,284900.0,59.1921,59.3145,59.1839,59.3145,284900.0
2014-02-28 09:30:00,72.83,73.27,72.82,73.2,164500.0,59.4369,59.796,59.4287,59.7388,164500.0
2014-02-28 09:40:00,73.17,73.5,73.12,73.21,76100.0,59.7144,59.9837,59.6736,59.747,76100.0
2014-02-28 09:50:00,73.21,73.26,73.05,73.11,45300.0,59.747,59.7878,59.6164,59.6654,45300.0
2014-02-28 10:00:00,73.12,73.22,73.07,73.13,58700.0,59.6736,59.7552,59.6328,59.6817,58700.0
2014-02-28 10:10:00,73.13,73.4,73.0,73.32,53400.0,59.6817,59.9021,59.5756,59.8368,53400.0
2014-02-28 10:20:00,73.32,73.36,73.23,73.26,36800.0,59.8368,59.8694,59.7633,59.7878,36800.0
2014-02-28 10:30:00,73.26,73.47,73.26,73.43,45700.0,59.7878,59.9592,59.7878,59.9266,45700.0
2014-02-28 10:40:00,73.45,73.45,73.33,73.39,45300.0,59.9429,59.9429,59.8449,59.8939,45300.0
2014-02-28 10:50:00,73.39,73.45,73.35,73.45,30200.0,59.8939,59.9429,59.8613,59.9429,30200.0
2014-02-28 11:00:00,73.44,73.45,73.35,73.44,34200.0,59.9347,59.9429,59.8613,59.9347,34200.0
2014-02-28 11:10:00,73.44,73.45,73.32,73.42,30800.0,59.9347,59.9429,59.8368,59.9184,30800.0
2014-02-28 11:20:00,73.43,73.5,73.42,73.5,43100.0,59.9266,59.9837,59.9184,59.9837,43100.0
2014-02-28 11:30:00,73.51,73.77,73.51,73.77,72400.0,59.9918,60.204,59.9918,60.204,72400.0
2014-02-28 11:40:00,73.77,73.78,73.66,73.71,66600.0,60.204,60.2122,60.1143,60.1551,66600.0
2014-02-28 11:50:00,73.71,73.86,73.71,73.85,51300.0,60.1551,60.2775,60.1551,60.2693,51300.0
2014-02-28 12:00:00,73.85,73.89,73.8,73.89,44000.0,60.2693,60.302,60.2285,60.302,44000.0
2014-02-28 12:10:00,73.89,73.97,73.87,73.95,29400.0,60.302,60.3672,60.2856,60.3509,29400.0
2014-02-28 12:20:00,73.95,73.96,73.87,73.91,27000.0,60.3509,60.3591,60.2856,60.3183,27000.0
2014-02-28 12:30:00,73.91,74.01,73.91,73.95,38200.0,60.3183,60.3999,60.3183,60.3509,38200.0
2014-02-28 12:40:00,73.95,73.95,73.83,73.86,24600.0,60.3509,60.3509,60.253,60.2775,24600.0
2014-02-28 12:50:00,73.87,73.88,73.8,73.81,24100.0,60.2856,60.2938,60.2285,60.2367,24100.0
2014-02-28 13:00:00,73.8,73.83,73.8,73.82,18200.0,60.2285,60.253,60.2285,60.2448,18200.0
2014-02-28 13:10:00,73.81,73.86,73.8,73.86,24000.0,60.2367,60.2775,60.2285,60.2775,24000.0
2014-02-28 13:20:00,73.87,74.0,73.87,74.0,39500.0,60.2856,60.3917,60.2856,60.3917,39500.0
2014-02-28 13:30:00,73.99,74.06,73.97,74.05,63900.0,60.3836,60.4407,60.3672,60.4325,63900.0
2014-02-28 13:40:00,74.06,74.06,73.79,73.82,37100.0,60.4407,60.4407,60.2203,60.2448,37100.0
2014-02-28 13:50:00,73.83,73.83,73.73,73.73,31400.0,60.253,60.253,60.1714,60.1714,31400.0
2014-02-28 14:00:00,73.72,73.73,73.55,73.57,42700.0,60.1632,60.1714,60.0245,60.0408,42700.0
2014-02-28 14:10:00,73.56,73.65,73.53,73.63,27300.0,60.0326,60.1061,60.0082,60.0898,27300.0
2014-02-28 14:20:00,73.64,73.64,73.52,73.59,22700.0,60.0979,60.0979,60.0,60.0571,22700.0
2014-02-28 14:30:00,73.61,73.63,73.49,73.52,31700.0,60.0735,60.0898,59.9755,60.0,31700.0
2014-02-28 14:40:00,73.52,73.53,73.38,73.39,38200.0,60.0,60.0082,59.8857,59.8939,38200.0
2014-02-28 14:50:00,73.39,73.42,73.34,73.39,33100.0,59.8939,59.9184,59.8531,59.8939,33100.0
2014-02-28 15:00:00,73.37,73.4,72.99,73.0,73700.0,59.8776,59.9021,59.5675,59.5756,73700.0
2014-02-28 15:10:00,73.0,73.17,72.9,73.1,49800.0,59.5756,59.7144,59.494,59.6572,49800.0
2014-02-28 15:20:00,73.09,73.25,73.08,73.2,42700.0,59.6491,59.7797,59.6409,59.7388,42700.0
2014-02-28 15:30:00,73.21,73.38,73.21,73.29,68300.0,59.747,59.8857,59.747,59.8123,68300.0
2014-02-28 15:40:00,73.3,73.45,73.26,73.31,105300.0,59.8205,59.9429,59.7878,59.8286,105300.0
2014-02-28 15:50:00,73.32,73.49,73.27,73.43,202100.0,59.8368,59.9755,59.796,59.9266,202100.0
2014-03-03 09:30:00,72.69,72.81,72.41,72.63,112600.0,59.3226,59.4206,59.0941,59.2737,112600.0
2014-03-03 09:40:00,72.63,72.76,72.32,72.49,46500.0,59.2737,59.3798,59.0207,59.1594,46500.0
2014-03-03 09:50:00,72.44,72.58,72.23,72.43,33300.0,59.1186,59.2329,58.9472,59.1104,33300.0
2014-03-03 10:00:00,72.41,72.54,72.21,72.21,54400.0,59.0941,59.2002,58.9309,58.9309,54400.0
2014-03-03 10:10:00,72.2,72.26,72.08,72.18,87700.0,58.9227,58.9717,58.8248,58.9064,87700.0
2014-03-03 10:20:00,72.21,72.44,72.15,72.41,56200.0,58.9309,59.1186,58.8819,59.0941,56200.0
2014-03-03 10:30:00,72.41,72.5,72.39,72.39,45100.0,59.0941,59.1676,59.0778,59.0778,45100.0
2014-03-03 10:40:00,72.39,72.47,72.37,72.4,26800.0,59.0778,59.1431,59.0615,59.086,26800.0
2014-03-03 10:50:00,72.4,72.53,72.4,72.53,25400.0,59.086,59.1921,59.086,59.1921,25400.0
2014-03-03 11:00:00,72.53,72.55,72.21,72.27,43500.0,59.1921,59.2084,58.9309,58.9799,43500.0
2014-03-03 11:10:00,72.26,72.39,72.21,72.37,31000.0,58.9717,59.0778,58.9309,59.0615,31000.0
2014-03-03 11:20:00,72.36,72.44,72.31,72.32,21800.0,59.0533,59.1186,59.0125,59.0207,21800.0
2014-03-03 11:30:00,72.33,72.34,72.21,72.21,35100.0,59.0288,59.037,58.9309,58.9309,35100.0
2014-03-03 11:40:00,72.22,72.31,72.17,72.22,27900.0,58.9391,59.0125,58.8983,58.9391,27900.0
2014-03-03 11:50:00,72.21,72.23,72.16,72.21,32300.0,58.9309,58.9472,58.8901,58.9309,32300.0
2014-03-03 12:00:00,72.19,72.19,72.08,72.14,40000.0,58.9146,58.9146,58.8248,58.8738,40000.0
2014-03-03 12:10:00,72.13,72.42,72.05,72.32,78800.0,58.8656,59.1023,58.8003,59.0207,78800.0
2014-03-03 12:20:00,72.32,72.53,72.32,72.41,66800.0,59.0207,59.1921,59.0207,59.0941,66800.0
2014-03-03 12:30:00,72.42,72.48,72.34,72.38,36200.0,59.1023,59.1513,59.037,59.0696,36200.0
2014-03-03 12:40:00,72.37,72.41,72.29,72.34,17000.0,59.0615,59.0941,58.9962,59.037,17000.0
2014-03-03 12:50:00,72.34,72.4,72.24,72.38,20500.0,59.037,59.086,58.9554,59.0696,20500.0
2014-03-03 13:00:00,72.37,72.47,72.37,72.45,15300.0,59.0615,59.1431,59.0615,59.1268,15300.0
2014-03-03 13:10:00,72.44,72.45,72.39,72.43,14000.0,59.1186,59.1268,59.0778,59.1104,14000.0
2014-03-03 13:20:00,72.45,72.52,72.38,72.4,20800.0,59.1268,59.1839,59.0696,59.086,20800.0
2014-03-03 13:30:00,72.38,72.38,72.28,72.29,18300.0,59.0696,59.0696,58.988,58.9962,18300.0
2014-03-03 13:40:00,72.3,72.34,72.25,72.28,21300.0,59.0044,59.037,58.9635,58.988,21300.0
2014-03-03 13:50:00,72.29,72.44,72.26,72.39,20500.0,58.9962,59.1186,58.9717,59.0778,20500.0
2014-03-03 14:00:00,72.4,72.42,72.28,72.29,17200.0,59.086,59.1023,58.988,58.9962,17200.0
2014-03-03 14:10:00,72.28,72.38,72.28,72.3,35200.0,58.988,59.0696,58.988,59.0044,35200.0
2014-03-03 14:20:00,72.3,72.38,72.29,72.3,38600.0,59.0044,59.0696,58.9962,59.0044,38600.0
2014-03-03 14:30:00,72.29,72.38,72.25,72.35,14900.0,58.9962,59.0696,58.9635,59.0452,14900.0
2014-03-03 14:40:00,72.35,72.49,72.32,72.48,15800.0,59.0452,59.1594,59.0207,59.1513,15800.0
2014-03-03 14:50:00,72.47,72.47,72.31,72.31,21100.0,59.1431,59.1431,59.0125,59.0125,21100.0
2014-03-03 15:00:00,72.32,72.34,72.23,72.23,26300.0,59.0207,59.037,58.9472,58.9472,26300.0
2014-03-03 15:10:00,72.22,72.23,72.09,72.15,62200.0,58.9391,58.9472,58.833,58.8819,62200.0
2014-03-03 15:20:00,72.15,72.16,71.97,72.05,70200.0,58.8819,58.8901,58.735,58.8003,70200.0
2014-03-03 15:30:00,72.05,72.21,72.04,72.17,62000.0,58.8003,58.9309,58.7922,58.8983,62000.0
2014-03-03 15:40:00,72.16,72.28,72.09,72.13,100200.0,58.8901,58.988,58.833,58.8656,100200.0
2014-03-03 15:50:00,72.14,72.23,72.13,72.23,185300.0,58.8738,58.9472,58.8656,58.9472,185300.0
2014-03-04 09:30:00,73.08,73.11,72.81,72.85,61900.0,59.6409,59.6654,59.4206,59.4532,61900.0
2014-03-04 09:40:00,72.86,73.01,72.64,72.98,63800.0,59.4614,59.5838,59.2818,59.5593,63800.0
2014-03-04 09:50:00,73.0,73.19,72.96,73.13,82700.0,59.5756,59.7307,59.543,59.6817,82700.0
2014-03-04 10:00:00,73.16,73.21,73.03,73.16,70300.0,59.7062,59.747,59.6001,59.7062,70300.0
2014-03-04 10:10:00,73.16,73.19,73.12,73.15,48200.0,59.7062,59.7307,59.6736,59.698,48200.0
2014-03-04 10:20:00,73.18,73.19,73.03,73.04,47900.0,59.7225,59.7307,59.6001,59.6083,47900.0
2014-03-04 10:30:00,73.06,73.07,72.92,72.96,101100.0,59.6246,59.6328,59.5103,59.543,101100.0
2014-03-04 10:40:00,72.98,73.0,72.82,72.82,40200.0,59.5593,59.5756,59.4287,59.4287,40200.0
2014-03-04 10:50:00,72.83,72.93,72.8,72.92,34800.0,59.4369,59.5185,59.4124,59.5103,34800.0
2014-03-04 11:00:00,72.93,72.97,72.89,72.96,38100.0,59.5185,59.5511,59.4859,59.543,38100.0
2014-03-04 11:10:00,72.97,73.03,72.96,73.0,41700.0,59.5511,59.6001,59.543,59.5756,41700.0
2014-03-04 11:20:00,73.0,73.11,72.98,73.08,37300.0,59.5756,59.6654,59.5593,59.6409,37300.0
2014-03-04 11:30:00,73.09,73.12,73.04,73.1,21700.0,59.6491,59.6736,59.6083,59.6572,21700.0
2014-03-04 11:40:00,73.08,73.19,73.05,73.19,35000.0,59.6409,59.7307,59.6164,59.7307,35000.0
2014-03-04 11:50:00,73.19,73.27,73.19,73.26,37100.0,59.7307,59.796,59.7307,59.7878,37100.0
2014-03-04 12:00:00,73.26,73.27,73.19,73.22,18300.0,59.7878,59.796,59.7307,59.7552,18300.0
2014-03-04 12:10:00,73.22,73.28,73.2,73.28,61500.0,59.7552,59.8041,59.7388,59.8041,61500.0
2014-03-04 12:20:00,73.27,73.47,73.27,73.46,48800.0,59.796,59.9592,59.796,59.951,48800.0
2014-03-04 12:30:00,73.46,73.48,73.36,73.46,30300.0,59.951,59.9674,59.8694,59.951,30300.0
2014-03-04 12:40:00,73.47,73.5,73.43,73.5,22000.0,59.9592,59.9837,59.9266,59.9837,22000.0
2014-03-04 12:50:00,73.5,73.54,73.49,73.52,28400.0,59.9837,60.0163,59.9755,60.0,28400.0
2014-03-04 13:00:00,73.52,73.55,73.45,73.5,29000.0,60.0,60.0245,59.9429,59.9837,29000.0
2014-03-04 13:10:00,73.51,73.53,73.48,73.49,26500.0,59.9918,60.0082,59.9674,59.9755,26500.0
2014-03-04 13:20:00,73.49,73.55,73.47,73.53,25000.0,59.9755,60.0245,59.9592,60.0082,25000.0
2014-03-04 13:30:00,73.52,73.59,73.52,73.59,33400.0,60.0,60.0571,60.0,60.0571,33400.0
2014-03-04 13:40:00,73.58,73.7,73.53,73.53,63100.0,60.049,60.1469,60.0082,60.0082,63100.0
2014-03-04 13:50:00,73.51,73.55,73.41,73.44,55300.0,59.9918,60.0245,59.9102,59.9347,55300.0
2014-03-04 14:00:00,73.45,73.45,73.31,73.39,31000.0,59.9429,59.9429,59.8286,59.8939,31000.0
2014-03-04 14:10:00,73.39,73.45,73.35,73.41,34500.0,59.8939,59.9429,59.8613,59.9102,34500.0
2014-03-04 14:20:00,73.41,73.47,73.39,73.42,28500.0,59.9102,59.9592,59.8939,59.9184,28500.0
2014-03-04 14:30:00,73.42,73.47,73.38,73.39,50500.0,59.9184,59.9592,59.8857,59.8939,50500.0
2014-03-04 14:40:00,73.39,73.48,73.36,73.47,32500.0,59.8939,59.9674,59.8694,59.9592,32500.0
2014-03-04 14:50:00,73.47,73.64,73.47,73.57,44000.0,59.9592,60.0979,59.9592,60.0408,44000.0
2014-03-04 15:00:00,73.57,73.65,73.57,73.59,34300.0,60.0408,60.1061,60.0408,60.0571,34300.0
2014-03-04 15:10:00,73.59,73.69,73.52,73.67,61300.0,60.0571,60.1387,60.0,60.1224,61300.0
2014-03-04 15:20:00,73.68,73.79,73.66,73.72,62500.0,60.1306,60.2203,60.1143,60.1632,62500.0
2014-03-04 15:30:00,73.72,73.76,73.66,73.69,86600.0,60.1632,60.1959,60.1143,60.1387,86600.0
2014-03-04 15:40:00,73.69,73.73,73.59,73.62,129000.0,60.1387,60.1714,60.0571,60.0816,129000.0
2014-03-04 15:50:00,73.62,73.72,73.6,73.65,203600.0,60.0816,60.1632,60.0653,60.1061,203600.0
2014-03-05 09:30:00,73.65,73.75,73.31,73.51,65100.0,60.1061,60.1877,59.8286,59.9918,65100.0
2014-03-05 09:40:00,73.49,73.74,73.45,73.69,27700.0,59.9755,60.1795,59.9429,60.1387,27700.0
2014-03-05 09:50:00,73.68,73.84,73.63,73.67,32000.0,60.1306,60.2612,60.0898,60.1224,32000.0
2014-03-05 10:00:00,73.68,73.8,73.55,73.8,28500.0,60.1306,60.2285,60.0245,60.2285,28500.0
2014-03-05 10:10:00,73.81,73.84,73.66,73.7,55000.0,60.2367,60.2612,60.1143,60.1469,55000.0
2014-03-05 10:20:00,73.71,73.88,73.71,73.85,33900.0,60.1551,60.2938,60.1551,60.2693,33900.0
2014-03-05 10:30:00,73.85,73.87,73.81,73.84,26800.0,60.2693,60.2856,60.2367,60.2612,26800.0
2014-03-05 10:40:00,73.85,74.05,73.84,73.96,61600.0,60.2693,60.4325,60.2612,60.3591,61600.0
2014-03-05 10:50:00,73.95,74.15,73.94,74.06,40000.0,60.3509,60.5141,60.3428,60.4407,40000.0
2014-03-05 11:00:00,74.05,74.28,74.05,74.23,37700.0,60.4325,60.6202,60.4325,60.5794,37700.0
2014-03-05 11:10:00,74.23,74.28,74.15,74.26,39500.0,60.5794,60.6202,60.5141,60.6039,39500.0
2014-03-05 11:20:00,74.26,74.33,74.15,74.18,49800.0,60.6039,60.661,60.5141,60.5386,49800.0
2014-03-05 11:30:00,74.18,74.39,74.16,74.37,70900.0,60.5386,60.71,60.5223,60.6937,70900.0
2014-03-05 11:40:00,74.37,74.48,74.32,74.42,64800.0,60.6937,60.7835,60.6529,60.7345,64800.0
2014-03-05 11:50:00,74.41,74.44,74.34,74.35,35000.0,60.7263,60.7508,60.6692,60.6774,35000.0
2014-03-05 12:00:00,74.34,74.34,74.15,74.2,30700.0,60.6692,60.6692,60.5141,60.555,30700.0
2014-03-05 12:10:00,74.2,74.22,74.11,74.18,28900.0,60.555,60.5713,60.4815,60.5386,28900.0
2014-03-05 12:20:00,74.19,74.2,74.14,74.16,23300.0,60.5468,60.555,60.506,60.5223,23300.0
2014-03-05 12:30:00,74.16,74.17,74.11,74.12,39200.0,60.5223,60.5305,60.4815,60.4897,39200.0
2014-03-05 12:40:00,74.12,74.27,74.12,74.27,53100.0,60.4897,60.6121,60.4897,60.6121,53100.0
2014-03-05 12:50:00,74.28,74.33,74.24,74.31,24800.0,60.6202,60.661,60.5876,60.6447,24800.0
2014-03-05 13:00:00,74.31,74.43,74.31,74.42,55400.0,60.6447,60.7427,60.6447,60.7345,55400.0
2014-03-05 13:10:00,74.43,74.56,74.38,74.54,46400.0,60.7427,60.8487,60.7019,60.8324,46400.0
2014-03-05 13:20:00,74.55,74.6,74.54,74.57,36500.0,60.8406,60.8814,60.8324,60.8569,36500.0
2014-03-05 13:30:00,74.57,74.6,74.54,74.58,45700.0,60.8569,60.8814,60.8324,60.8651,45700.0
2014-03-05 13:40:00,74.59,74.59,74.36,74.39,41500.0,60.8732,60.8732,60.6855,60.71,41500.0
2014-03-05 13:50:00,74.4,74.41,74.31,74.37,34600.0,60.7182,60.7263,60.6447,60.6937,34600.0
2014-03-05 14:00:00,74.39,74.47,74.39,74.43,33900.0,60.71,60.7753,60.71,60.7427,33900.0
2014-03-05 14:10:00,74.42,74.43,74.23,74.27,26100.0,60.7345,60.7427,60.5794,60.6121,26100.0
2014-03-05 14:20:00,74.29,74.42,74.25,74.34,28200.0,60.6284,60.7345,60.5958,60.6692,28200.0
2014-03-05 14:30:00,74.35,74.41,74.34,74.36,33100.0,60.6774,60.7263,60.6692,60.6855,33100.0
2014-03-05 14:40:00,74.36,74.4,74.34,74.36,32100.0,60.6855,60.7182,60.6692,60.6855,32100.0
2014-03-05 14:50:00,74.35,74.39,74.34,74.37,53400.0,60.6774,60.71,60.6692,60.6937,53400.0
2014-03-05 15:00:00,74.38,74.42,74.34,74.36,63400.0,60.7019,60.7345,60.6692,60.6855,63400.0
2014-03-05 15:10:00,74.36,74.43,74.35,74.35,61000.0,60.6855,60.7427,60.6774,60.6774,61000.0
2014-03-05 15:20:00,74.36,74.42,74.34,74.41,56300.0,60.6855,60.7345,60.6692,60.7263,56300.0
2014-03-05 15:30:00,74.41,74.43,74.36,74.39,80200.0,60.7263,60.7427,60.6855,60.71,80200.0
2014-03-05 15:40:00,74.4,74.4,74.29,74.35,81900.0,60.7182,60.7182,60.6284,60.6774,81900.0
2014-03-05 15:50:00,74.34,74.41,74.34,74.37,159400.0,60.6692,60.7263,60.6692,60.6937,159400.0
2014-03-06 09:30:00,74.51,74.94,74.26,74.94,80900.0,60.8079,61.1589,60.6039,61.1589,80900.0
2014-03-06 09:40:00,74.96,75.23,74.86,74.99,168800.0,61.1752,61.3955,61.0936,61.1997,168800.0
2014-03-06 09:50:00,75.0,75.09,74.92,75.0,188200.0,61.2078,61.2813,61.1425,61.2078,188200.0
2014-03-06 10:00:00,74.99,75.12,74.96,75.07,128100.0,61.1997,61.3058,61.1752,61.265,128100.0
2014-03-06 10:10:00,75.06,75.06,74.88,74.94,141700.0,61.2568,61.2568,61.1099,61.1589,141700.0
2014-03-06 10:20:00,74.94,75.02,74.92,74.99,34200.0,61.1589,61.2242,61.1425,61.1997,34200.0
2014-03-06 10:30:00,74.99,75.07,74.89,74.9,36300.0,61.1997,61.265,61.1181,61.1262,36300.0
2014-03-06 10:40:00,74.91,74.95,74.82,74.95,62600.0,61.1344,61.167,61.0609,61.167,62600.0
2014-03-06 10:50:00,74.95,74.97,74.86,74.97,45500.0,61.167,61.1834,61.0936,61.1834,45500.0
2014-03-06 11:00:00,74.96,75.0,74.87,74.93,23300.0,61.1752,61.2078,61.1017,61.1507,23300.0
2014-03-06 11:10:00,74.92,75.0,74.9,74.92,28600.0,61.1425,61.2078,61.1262,61.1425,28600.0
2014-03-06 11:20:00,74.93,75.0,74.87,74.89,17500.0,61.1507,61.2078,61.1017,61.1181,17500.0
2014-03-06 11:30:00,74.88,74.95,74.85,74.88,33900.0,61.1099,61.167,61.0854,61.1099,33900.0
2014-03-06 11:40:00,74.89,74.92,74.87,74.89,33000.0,61.1181,61.1425,61.1017,61.1181,33000.0
2014-03-06 11:50:00,74.89,74.91,74.86,74.9,23600.0,61.1181,61.1344,61.0936,61.1262,23600.0
2014-03-06 12:00:00,74.9,75.01,74.89,75.0,75100.0,61.1262,61.216,61.1181,61.2078,75100.0
2014-03-06 12:10:00,75.0,75.01,74.97,75.0,38500.0,61.2078,61.216,61.1834,61.2078,38500.0
2014-03-06 12:20:00,75.0,75.01,74.95,74.98,32300.0,61.2078,61.216,61.167,61.1915,32300.0
2014-03-06 12:30:00,74.98,75.01,74.97,75.0,39300.0,61.1915,61.216,61.1834,61.2078,39300.0
2014-03-06 12:40:00,74.99,75.0,74.94,74.97,37800.0,61.1997,61.2078,61.1589,61.1834,37800.0
2014-03-06 12:50:00,74.96,74.99,74.93,74.98,21300.0,61.1752,61.1997,61.1507,61.1915,21300.0
2014-03-06 13:00:00,74.98,75.01,74.97,75.0,27300.0,61.1915,61.216,61.1834,61.2078,27300.0
2014-03-06 13:10:00,75.0,75.0,74.93,74.98,25200.0,61.2078,61.2078,61.1507,61.1915,25200.0
2014-03-06 13:20:00,74.96,75.01,74.96,75.0,55400.0,61.1752,61.216,61.1752,61.2078,55400.0
2014-03-06 13:30:00,75.0,75.04,74.94,74.97,63800.0,61.2078,61.2405,61.1589,61.1834,63800.0
2014-03-06 13:40:00,74.97,74.98,74.84,74.88,25200.0,61.1834,61.1915,61.0773,61.1099,25200.0
2014-03-06 13:50:00,74.88,74.91,74.83,74.9,31100.0,61.1099,61.1344,61.0691,61.1262,31100.0
2014-03-06 14:00:00,74.91,74.99,74.88,74.97,28800.0,61.1344,61.1997,61.1099,61.1834,28800.0
2014-03-06 14:10:00,74.96,74.98,74.87,74.89,43100.0,61.1752,61.1915,61.1017,61.1181,43100.0
2014-03-06 14:20:00,74.89,75.0,74.89,75.0,43000.0,61.1181,61.2078,61.1181,61.2078,43000.0
2014-03-06 14:30:00,74.99,75.0,74.87,74.87,30800.0,61.1997,61.2078,61.1017,61.1017,30800.0
2014-03-06 14:40:00,74.88,74.98,74.87,74.97,65500.0,61.1099,61.1915,61.1017,61.1834,65500.0
2014-03-06 14:50:00,74.97,75.01,74.96,74.98,39600.0,61.1834,61.216,61.1752,61.1915,39600.0
2014-03-06 15:00:00,74.99,75.01,74.98,75.0,42100.0,61.1997,61.216,61.1915,61.2078,42100.0
2014-03-06 15:10:00,75.0,75.05,75.0,75.02,44000.0,61.2078,61.2486,61.2078,61.2242,44000.0
2014-03-06 15:20:00,75.02,75.03,74.99,75.01,54000.0,61.2242,61.2323,61.1997,61.216,54000.0
2014-03-06 15:30:00,75.01,75.04,74.99,75.0,69900.0,61.216,61.2405,61.1997,61.2078,69900.0
2014-03-06 15:40:00,75.01,75.01,74.87,74.88,99400.0,61.216,61.216,61.1017,61.1099,99400.0
2014-03-06 15:50:00,74.88,75.05,74.83,75.04,428300.0,61.1099,61.2486,61.0691,61.2405,428300.0
2014-03-07 09:30:00,75.36,75.69,75.21,75.58,76700.0,61.5016,61.7709,61.3792,61.6812,76700.0
2014-03-07 09:40:00,75.6,75.82,75.44,75.44,78100.0,61.6975,61.877,61.5669,61.5669,78100.0
2014-03-07 09:50:00,75.41,75.43,75.16,75.18,58300.0,61.5424,61.5588,61.3384,61.3547,58300.0
2014-03-07 10:00:00,75.19,75.65,75.1,75.6,77700.0,61.3629,61.7383,61.2894,61.6975,77700.0
2014-03-07 10:10:00,75.63,75.86,75.58,75.76,58800.0,61.722,61.9097,61.6812,61.8281,58800.0
2014-03-07 10:20:00,75.76,75.84,75.61,75.64,43600.0,61.8281,61.8934,61.7057,61.7301,43600.0
2014-03-07 10:30:00,75.64,75.7,75.59,75.65,36900.0,61.7301,61.7791,61.6893,61.7383,36900.0
2014-03-07 10:40:00,75.64,75.7,75.54,75.61,128700.0,61.7301,61.7791,61.6485,61.7057,128700.0
2014-03-07 10:50:00,75.61,75.66,75.49,75.6,83300.0,61.7057,61.7465,61.6077,61.6975,83300.0
2014-03-07 11:00:00,75.59,75.6,75.22,75.4,112600.0,61.6893,61.6975,61.3874,61.5343,112600.0
2014-03-07 11:10:00,75.38,75.49,75.3,75.44,35700.0,61.518,61.6077,61.4527,61.5669,35700.0
2014-03-07 11:20:00,75.44,75.64,75.4,75.62,31100.0,61.5669,61.7301,61.5343,61.7138,31100.0
2014-03-07 11:30:00,75.61,75.68,75.55,75.63,58200.0,61.7057,61.7628,61.6567,61.722,58200.0
2014-03-07 11:40:00,75.64,75.69,75.59,75.62,42900.0,61.7301,61.7709,61.6893,61.7138,42900.0
2014-03-07 11:50:00,75.61,75.66,75.47,75.59,61600.0,61.7057,61.7465,61.5914,61.6893,61600.0
2014-03-07 12:00:00,75.6,75.63,75.5,75.52,20100.0,61.6975,61.722,61.6159,61.6322,20100.0
2014-03-07 12:10:00,75.52,75.6,75.51,75.57,14200.0,61.6322,61.6975,61.624,61.673,14200.0
2014-03-07 12:20:00,75.56,75.64,75.53,75.58,24400.0,61.6649,61.7301,61.6404,61.6812,24400.0
2014-03-07 12:30:00,75.59,75.68,75.5,75.66,32000.0,61.6893,61.7628,61.6159,61.7465,32000.0
2014-03-07 12:40:00,75.66,75.71,75.59,75.59,33700.0,61.7465,61.7873,61.6893,61.6893,33700.0
2014-03-07 12:50:00,75.59,75.6,75.51,75.57,25500.0,61.6893,61.6975,61.624,61.673,25500.0
2014-03-07 13:00:00,75.55,75.57,75.45,75.51,33900.0,61.6567,61.673,61.5751,61.624,33900.0
2014-03-07 13:10:00,75.49,75.49,75.33,75.33,24500.0,61.6077,61.6077,61.4771,61.4771,24500.0
2014-03-07 13:20:00,75.33,75.38,75.29,75.31,16400.0,61.4771,61.518,61.4445,61.4608,16400.0
2014-03-07 13:30:00,75.31,75.34,75.18,75.24,30500.0,61.4608,61.4853,61.3547,61.4037,30500.0
2014-03-07 13:40:00,75.23,75.28,75.12,75.13,120900.0,61.3955,61.4363,61.3058,61.3139,120900.0
2014-03-07 13:50:00,75.13,75.15,75.04,75.05,37100.0,61.3139,61.3303,61.2405,61.2486,37100.0
2014-03-07 14:00:00,75.05,75.08,74.95,74.95,31000.0,61.2486,61.2731,61.167,61.167,31000.0
2014-03-07 14:10:00,74.95,75.02,74.88,74.88,59400.0,61.167,61.2242,61.1099,61.1099,59400.0
2014-03-07 14:20:00,74.88,74.89,74.8,74.88,31200.0,61.1099,61.1181,61.0446,61.1099,31200.0
2014-03-07 14:30:00,74.88,74.93,74.83,74.84,28000.0,61.1099,61.1507,61.0691,61.0773,28000.0
2014-03-07 14:40:00,74.84,74.86,74.77,74.82,40100.0,61.0773,61.0936,61.0201,61.0609,40100.0
2014-03-07 14:50:00,74.82,74.96,74.8,74.92,135800.0,61.0609,61.1752,61.0446,61.1425,135800.0
2014-03-07 15:00:00,74.93,74.96,74.83,74.88,44500.0,61.1507,61.1752,61.0691,61.1099,44500.0
2014-03-07 15:10:00,74.86,75.03,74.84,75.02,32200.0,61.0936,61.2323,61.0773,61.2242,32200.0
2014-03-07 15:20:00,75.02,75.02,74.93,74.93,32900.0,61.2242,61.2242,61.1507,61.1507,32900.0
2014-03-07 15:30:00,74.93,74.97,74.73,74.75,55900.0,61.1507,61.1834,60.9875,61.0038,55900.0
2014-03-07 15:40:00,74.75,74.91,74.74,74.89,72400.0,61.0038,61.1344,60.9956,61.1181,72400.0
2014-03-07 15:50:00,74.9,75.01,74.88,75.0,182200.0,61.1262,61.216,61.1099,61.2078,182200.0
2014-03-10 09:30:00,74.76,74.98,74.73,74.93,40800.0,61.012,61.1915,60.9875,61.1507,40800.0
2014-03-10 09:40:00,74.91,75.21,74.91,75.18,29100.0,61.1344,61.3792,61.1344,61.3547,29100.0
2014-03-10 09:50:00,75.18,75.21,74.89,74.97,29000.0,61.3547,61.3792,61.1181,61.1834,29000.0
2014-03-10 10:00:00,74.98,75.0,74.59,74.66,41300.0,61.1915,61.2078,60.8732,60.9304,41300.0
2014-03-10 10:10:00,74.66,74.74,74.59,74.59,27700.0,60.9304,60.9956,60.8732,60.8732,27700.0
2014-03-10 10:20:00,74.62,74.81,74.6,74.73,105800.0,60.8977,61.0528,60.8814,60.9875,105800.0
2014-03-10 10:30:00,74.73,74.82,74.68,74.68,77000.0,60.9875,61.0609,60.9467,60.9467,77000.0
2014-03-10 10:40:00,74.69,74.69,74.48,74.59,44600.0,60.9548,60.9548,60.7835,60.8732,44600.0
2014-03-10 10:50:00,74.58,74.7,74.51,74.65,74600.0,60.8651,60.963,60.8079,60.9222,74600.0
2014-03-10 11:00:00,74.66,74.93,74.65,74.92,54900.0,60.9304,61.1507,60.9222,61.1425,54900.0
2014-03-10 11:10:00,74.91,75.1,74.91,75.03,37700.0,61.1344,61.2894,61.1344,61.2323,37700.0
2014-03-10 11:20:00,75.03,75.18,75.03,75.16,25600.0,61.2323,61.3547,61.2323,61.3384,25600.0
2014-03-10 11:30:00,75.17,75.29,75.11,75.24,21700.0,61.3466,61.4445,61.2976,61.4037,21700.0
2014-03-10 11:40:00,75.25,75.28,75.13,75.17,28000.0,61.4119,61.4363,61.3139,61.3466,28000.0
2014-03-10 11:50:00,75.17,75.18,75.03,75.07,55000.0,61.3466,61.3547,61.2323,61.265,55000.0
2014-03-10 12:00:00,75.04,75.12,75.02,75.12,35100.0,61.2405,61.3058,61.2242,61.3058,35100.0
2014-03-10 12:10:00,75.13,75.19,75.11,75.18,24000.0,61.3139,61.3629,61.2976,61.3547,24000.0
2014-03-10 12:20:00,75.19,75.28,75.16,75.2,26500.0,61.3629,61.4363,61.3384,61.3711,26500.0
2014-03-10 12:30:00,75.2,75.22,75.14,75.16,22700.0,61.3711,61.3874,61.3221,61.3384,22700.0
2014-03-10 12:40:00,75.15,75.21,75.08,75.09,25400.0,61.3303,61.3792,61.2731,61.2813,25400.0
2014-03-10 12:50:00,75.08,75.22,75.07,75.18,24900.0,61.2731,61.3874,61.265,61.3547,24900.0
2014-03-10 13:00:00,75.19,75.21,75.14,75.18,16700.0,61.3629,61.3792,61.3221,61.3547,16700.0
2014-03-10 13:10:00,75.19,75.21,75.14,75.17,18400.0,61.3629,61.3792,61.3221,61.3466,18400.0
2014-03-10 13:20:00,75.15,75.2,75.15,75.2,12900.0,61.3303,61.3711,61.3303,61.3711,12900.0
2014-03-10 13:30:00,75.19,75.19,75.0,75.06,20300.0,61.3629,61.3629,61.2078,61.2568,20300.0
2014-03-10 13:40:00,75.05,75.11,75.05,75.1,17100.0,61.2486,61.2976,61.2486,61.2894,17100.0
2014-03-10 13:50:00,75.11,75.11,75.03,75.04,16800.0,61.2976,61.2976,61.2323,61.2405,16800.0
2014-03-10 14:00:00,75.05,75.06,74.98,75.01,30200.0,61.2486,61.2568,61.1915,61.216,30200.0
2014-03-10 14:10:00,75.0,75.03,74.96,74.97,24600.0,61.2078,61.2323,61.1752,61.1834,24600.0
2014-03-10 14:20:00,74.97,75.09,74.97,75.03,27400.0,61.1834,61.2813,61.1834,61.2323,27400.0
2014-03-10 14:30:00,75.03,75.1,75.02,75.07,16600.0,61.2323,61.2894,61.2242,61.265,16600.0
2014-03-10 14:40:00,75.06,75.09,74.98,75.08,21600.0,61.2568,61.2813,61.1915,61.2731,21600.0
2014-03-10 14:50:00,75.09,75.13,75.05,75.05,17000.0,61.2813,61.3139,61.2486,61.2486,17000.0
2014-03-10 15:00:00,75.05,75.05,74.98,74.98,25300.0,61.2486,61.2486,61.1915,61.1915,25300.0
2014-03-10 15:10:00,74.99,75.0,74.93,74.97,34700.0,61.1997,61.2078,61.1507,61.1834,34700.0
2014-03-10 15:20:00,74.97,75.0,74.94,74.96,32700.0,61.1834,61.2078,61.1589,61.1752,32700.0
2014-03-10 15:30:00,74.96,75.03,74.95,75.01,53900.0,61.1752,61.2323,61.167,61.216,53900.0
2014-03-10 15:40:00,75.02,75.17,75.0,75.17,91900.0,61.2242,61.3466,61.2078,61.3466,91900.0
2014-03-10 15:50:00,75.17,75.19,75.12,75.15,128200.0,61.3466,61.3629,61.3058,61.3303,128200.0
2014-03-11 09:30:00,75.46,75.54,75.05,75.2,51400.0,61.5832,61.6485,61.2486,61.3711,51400.0
2014-03-11 09:40:00,75.2,75.28,74.86,74.89,30600.0,61.3711,61.4363,61.0936,61.1181,30600.0
2014-03-11 09:50:00,74.91,75.09,74.91,74.98,45800.0,61.1344,61.2813,61.1344,61.1915,45800.0
2014-03-11 10:00:00,74.98,75.17,74.93,75.17,41200.0,61.1915,61.3466,61.1507,61.3466,41200.0
2014-03-11 10:10:00,75.16,75.2,74.94,75.04,126900.0,61.3384,61.3711,61.1589,61.2405,126900.0
2014-03-11 10:20:00,75.09,75.11,74.94,74.99,37900.0,61.2813,61.2976,61.1589,61.1997,37900.0
2014-03-11 10:30:00,75.0,75.0,74.83,74.83,39000.0,61.2078,61.2078,61.0691,61.0691,39000.0
2014-03-11 10:40:00,74.83,74.93,74.79,74.92,31900.0,61.0691,61.1507,61.0365,61.1425,31900.0
2014-03-11 10:50:00,74.93,75.05,74.92,74.99,23700.0,61.1507,61.2486,61.1425,61.1997,23700.0
2014-03-11 11:00:00,75.0,75.03,74.9,74.9,11300.0,61.2078,61.2323,61.1262,61.1262,11300.0
2014-03-11 11:10:00,74.9,74.92,74.75,74.75,11200.0,61.1262,61.1425,61.0038,61.0038,11200.0
2014-03-11 11:20:00,74.75,74.85,74.73,74.8,22800.0,61.0038,61.0854,60.9875,61.0446,22800.0
2014-03-11 11:30:00,74.81,74.81,74.7,74.71,28700.0,61.0528,61.0528,60.963,60.9712,28700.0
2014-03-11 11:40:00,74.72,74.76,74.62,74.72,86600.0,60.9793,61.012,60.8977,60.9793,86600.0
2014-03-11 11:50:00,74.73,74.75,74.55,74.56,52600.0,60.9875,61.0038,60.8406,60.8487,52600.0
2014-03-11 12:00:00,74.57,74.58,74.46,74.47,96300.0,60.8569,60.8651,60.7671,60.7753,96300.0
2014-03-11 12:10:00,74.49,74.55,74.3,74.35,58900.0,60.7916,60.8406,60.6366,60.6774,58900.0
2014-03-11 12:20:00,74.35,74.41,74.33,74.38,42200.0,60.6774,60.7263,60.661,60.7019,42200.0
2014-03-11 12:30:00,74.37,74.42,74.36,74.4,24300.0,60.6937,60.7345,60.6855,60.7182,24300.0
2014-03-11 12:40:00,74.39,74.53,74.36,74.53,23200.0,60.71,60.8243,60.6855,60.8243,23200.0
2014-03-11 12:50:00,74.52,74.59,74.47,74.47,21400.0,60.8161,60.8732,60.7753,60.7753,21400.0
2014-03-11 13:00:00,74.47,74.51,74.44,74.48,21600.0,60.7753,60.8079,60.7508,60.7835,21600.0
2014-03-11 13:10:00,74.47,74.58,74.46,74.54,17100.0,60.7753,60.8651,60.7671,60.8324,17100.0
2014-03-11 13:20:00,74.53,74.54,74.34,74.34,41000.0,60.8243,60.8324,60.6692,60.6692,41000.0
2014-03-11 13:30:00,74.35,74.5,74.34,74.46,20300.0,60.6774,60.7998,60.6692,60.7671,20300.0
2014-03-11 13:40:00,74.47,74.52,74.44,74.47,34700.0,60.7753,60.8161,60.7508,60.7753,34700.0
2014-03-11 13:50:00,74.47,74.48,74.36,74.44,84700.0,60.7753,60.7835,60.6855,60.7508,84700.0
2014-03-11 14:00:00,74.44,74.52,74.43,74.46,26100.0,60.7508,60.8161,60.7427,60.7671,26100.0
2014-03-11 14:10:00,74.46,74.52,74.42,74.47,25000.0,60.7671,60.8161,60.7345,60.7753,25000.0
2014-03-11 14:20:00,74.46,74.48,74.39,74.45,19800.0,60.7671,60.7835,60.71,60.759,19800.0
2014-03-11 14:30:00,74.45,74.46,74.35,74.38,24000.0,60.759,60.7671,60.6774,60.7019,24000.0
2014-03-11 14:40:00,74.39,74.43,74.33,74.39,37200.0,60.71,60.7427,60.661,60.71,37200.0
2014-03-11 14:50:00,74.38,74.43,74.29,74.3,38300.0,60.7019,60.7427,60.6284,60.6366,38300.0
2014-03-11 15:00:00,74.3,74.3,74.16,74.2,63300.0,60.6366,60.6366,60.5223,60.555,63300.0
2014-03-11 15:10:00,74.2,74.29,74.17,74.24,42100.0,60.555,60.6284,60.5305,60.5876,42100.0
2014-03-11 15:20:00,74.25,74.39,74.24,74.28,47000.0,60.5958,60.71,60.5876,60.6202,47000.0
2014-03-11 15:30:00,74.29,74.4,74.27,74.31,67900.0,60.6284,60.7182,60.6121,60.6447,67900.0
2014-03-11 15:40:00,74.31,74.37,74.22,74.25,106400.0,60.6447,60.6937,60.5713,60.5958,106400.0
2014-03-11 15:50:00,74.24,74.39,74.23,74.38,181800.0,60.5876,60.71,60.5794,60.7019,181800.0
2014-03-12 09:30:00,73.87,74.25,73.74,74.11,53300.0,60.2856,60.5958,60.1795,60.4815,53300.0
2014-03-12 09:40:00,74.05,74.08,73.78,73.9,62000.0,60.4325,60.457,60.2122,60.3101,62000.0
2014-03-12 09:50:00,73.88,73.93,73.77,73.81,156100.0,60.2938,60.3346,60.204,60.2367,156100.0
2014-03-12 10:00:00,73.79,74.05,73.76,74.04,62600.0,60.2203,60.4325,60.1959,60.4244,62600.0
2014-03-12 10:10:00,74.07,74.13,73.9,74.0,43300.0,60.4489,60.4978,60.3101,60.3917,43300.0
2014-03-12 10:20:00,73.99,74.05,73.82,73.82,51000.0,60.3836,60.4325,60.2448,60.2448,51000.0
2014-03-12 10:30:00,73.82,73.97,73.81,73.82,83700.0,60.2448,60.3672,60.2367,60.2448,83700.0
2014-03-12 10:40:00,73.83,73.95,73.82,73.89,80400.0,60.253,60.3509,60.2448,60.302,80400.0
2014-03-12 10:50:00,73.87,74.01,73.77,73.97,78300.0,60.2856,60.3999,60.204,60.3672,78300.0
2014-03-12 11:00:00,73.97,73.97,73.85,73.91,50400.0,60.3672,60.3672,60.2693,60.3183,50400.0
2014-03-12 11:10:00,73.9,73.96,73.85,73.96,71200.0,60.3101,60.3591,60.2693,60.3591,71200.0
2014-03-12 11:20:00,73.96,74.1,73.9,74.1,95200.0,60.3591,60.4733,60.3101,60.4733,95200.0
2014-03-12 11:30:00,74.11,74.18,74.11,74.18,19600.0,60.4815,60.5386,60.4815,60.5386,19600.0
2014-03-12 11:40:00,74.19,74.22,74.14,74.17,14600.0,60.5468,60.5713,60.506,60.5305,14600.0
2014-03-12 11:50:00,74.17,74.17,74.06,74.07,18900.0,60.5305,60.5305,60.4407,60.4489,18900.0
2014-03-12 12:00:00,74.08,74.24,74.05,74.2,15900.0,60.457,60.5876,60.4325,60.555,15900.0
2014-03-12 12:10:00,74.19,74.22,74.1,74.22,18800.0,60.5468,60.5713,60.4733,60.5713,18800.0
2014-03-12 12:20:00,74.21,74.32,74.18,74.18,27400.0,60.5631,60.6529,60.5386,60.5386,27400.0
2014-03-12 12:30:00,74.19,74.23,74.11,74.11,31800.0,60.5468,60.5794,60.4815,60.4815,31800.0
2014-03-12 12:40:00,74.11,74.24,74.11,74.23,35500.0,60.4815,60.5876,60.4815,60.5794,35500.0
2014-03-12 12:50:00,74.23,74.36,74.2,74.35,18200.0,60.5794,60.6855,60.555,60.6774,18200.0
2014-03-12 13:00:00,74.34,74.36,74.28,74.28,16000.0,60.6692,60.6855,60.6202,60.6202,16000.0
2014-03-12 13:10:00,74.26,74.26,74.16,74.24,22500.0,60.6039,60.6039,60.5223,60.5876,22500.0
2014-03-12 13:20:00,74.21,74.21,74.12,74.16,21600.0,60.5631,60.5631,60.4897,60.5223,21600.0
2014-03-12 13:30:00,74.14,74.22,74.13,74.17,24000.0,60.506,60.5713,60.4978,60.5305,24000.0
2014-03-12 13:40:00,74.15,74.24,74.15,74.2,11400.0,60.5141,60.5876,60.5141,60.555,11400.0
2014-03-12 13:50:00,74.21,74.21,74.15,74.16,9300.0,60.5631,60.5631,60.5141,60.5223,9300.0
2014-03-12 14:00:00,74.17,74.2,74.09,74.1,27200.0,60.5305,60.555,60.4652,60.4733,27200.0
2014-03-12 14:10:00,74.11,74.15,74.04,74.15,16700.0,60.4815,60.5141,60.4244,60.5141,16700.0
2014-03-12 14:20:00,74.15,74.19,74.13,74.18,15700.0,60.5141,60.5468,60.4978,60.5386,15700.0
2014-03-12 14:30:00,74.19,74.2,74.13,74.13,14900.0,60.5468,60.555,60.4978,60.4978,14900.0
2014-03-12 14:40:00,74.13,74.19,74.12,74.19,13400.0,60.4978,60.5468,60.4897,60.5468,13400.0
2014-03-12 14:50:00,74.17,74.18,74.03,74.03,26000.0,60.5305,60.5386,60.4162,60.4162,26000.0
2014-03-12 15:00:00,74.04,74.06,74.02,74.02,28600.0,60.4244,60.4407,60.4081,60.4081,28600.0
2014-03-12 15:10:00,74.02,74.04,73.94,73.95,25200.0,60.4081,60.4244,60.3428,60.3509,25200.0
2014-03-12 15:20:00,73.95,73.98,73.89,73.9,39800.0,60.3509,60.3754,60.302,60.3101,39800.0
2014-03-12 15:30:00,73.91,74.02,73.86,74.01,59600.0,60.3183,60.4081,60.2775,60.3999,59600.0
2014-03-12 15:40:00,74.01,74.12,73.99,74.08,78600.0,60.3999,60.4897,60.3836,60.457,78600.0
2014-03-12 15:50:00,74.09,74.2,74.09,74.19,119800.0,60.4652,60.555,60.4652,60.5468,119800.0
2014-03-13 09:30:00,74.61,74.77,74.25,74.58,59700.0,60.8896,61.0201,60.5958,60.8651,59700.0
2014-03-13 09:40:00,74.57,74.66,74.34,74.37,32100.0,60.8569,60.9304,60.6692,60.6937,32100.0
2014-03-13 09:50:00,74.31,74.56,74.26,74.52,55200.0,60.6447,60.8487,60.6039,60.8161,55200.0
2014-03-13 10:00:00,74.52,74.54,74.21,74.21,76900.0,60.8161,60.8324,60.5631,60.5631,76900.0
2014-03-13 10:10:00,74.22,74.23,74.05,74.06,32300.0,60.5713,60.5794,60.4325,60.4407,32300.0
2014-03-13 10:20:00,74.06,74.22,74.02,74.2,24200.0,60.4407,60.5713,60.4081,60.555,24200.0
2014-03-13 10:30:00,74.23,74.26,74.12,74.22,26400.0,60.5794,60.6039,60.4897,60.5713,26400.0
2014-03-13 10:40:00,74.19,74.2,73.96,73.96,11900.0,60.5468,60.555,60.3591,60.3591,11900.0
2014-03-13 10:50:00,73.95,74.07,73.91,73.92,23100.0,60.3509,60.4489,60.3183,60.3264,23100.0
2014-03-13 11:00:00,73.93,73.98,73.81,73.86,32600.0,60.3346,60.3754,60.2367,60.2775,32600.0
2014-03-13 11:10:00,73.84,73.95,73.76,73.88,44700.0,60.2612,60.3509,60.1959,60.2938,44700.0
2014-03-13 11:20:00,73.88,73.88,73.7,73.7,24700.0,60.2938,60.2938,60.1469,60.1469,24700.0
2014-03-13 11:30:00,73.71,73.8,73.67,73.75,20900.0,60.1551,60.2285,60.1224,60.1877,20900.0
2014-03-13 11:40:00,73.74,73.8,73.67,73.69,20500.0,60.1795,60.2285,60.1224,60.1387,20500.0
2014-03-13 11:50:00,73.68,73.69,73.55,73.6,29500.0,60.1306,60.1387,60.0245,60.0653,29500.0
2014-03-13 12:00:00,73.61,73.67,73.54,73.62,47400.0,60.0735,60.1224,60.0163,60.0816,47400.0
2014-03-13 12:10:00,73.62,73.63,73.53,73.57,29000.0,60.0816,60.0898,60.0082,60.0408,29000.0
2014-03-13 12:20:00,73.58,73.59,73.37,73.4,37800.0,60.049,60.0571,59.8776,59.9021,37800.0
2014-03-13 12:30:00,73.41,73.42,73.17,73.2,77300.0,59.9102,59.9184,59.7144,59.7388,77300.0
2014-03-13 12:40:00,73.2,73.33,73.17,73.18,98800.0,59.7388,59.8449,59.7144,59.7225,98800.0
2014-03-13 12:50:00,73.19,73.2,73.0,73.06,82100.0,59.7307,59.7388,59.5756,59.6246,82100.0
2014-03-13 13:00:00,73.05,73.06,72.77,72.86,89900.0,59.6164,59.6246,59.3879,59.4614,89900.0
2014-03-13 13:10:00,72.88,73.12,72.87,73.09,101300.0,59.4777,59.6736,59.4695,59.6491,101300.0
2014-03-13 13:20:00,73.09,73.18,72.96,73.17,49500.0,59.6491,59.7225,59.543,59.7144,49500.0
2014-03-13 13:30:00,73.17,73.19,72.89,72.9,23200.0,59.7144,59.7307,59.4859,59.494,23200.0
2014-03-13 13:40:00,72.9,73.07,72.89,73.06,31500.0,59.494,59.6328,59.4859,59.6246,31500.0
2014-03-13 13:50:00,73.05,73.05,72.87,72.98,54800.0,59.6164,59.6164,59.4695,59.5593,54800.0
2014-03-13 14:00:00,72.99,73.07,72.8,72.8,45700.0,59.5675,59.6328,59.4124,59.4124,45700.0
2014-03-13 14:10:00,72.8,72.88,72.72,72.72,53700.0,59.4124,59.4777,59.3471,59.3471,53700.0
2014-03-13 14:20:00,72.73,72.79,72.63,72.73,75000.0,59.3553,59.4042,59.2737,59.3553,75000.0
2014-03-13 14:30:00,72.73,72.88,72.73,72.81,55100.0,59.3553,59.4777,59.3553,59.4206,55100.0
2014-03-13 14:40:00,72.81,72.86,72.56,72.61,49700.0,59.4206,59.4614,59.2165,59.2573,49700.0
2014-03-13 14:50:00,72.6,72.69,72.56,72.67,37700.0,59.2492,59.3226,59.2165,59.3063,37700.0
2014-03-13 15:00:00,72.67,72.76,72.6,72.61,58300.0,59.3063,59.3798,59.2492,59.2573,58300.0
2014-03-13 15:10:00,72.6,72.68,72.54,72.54,55200.0,59.2492,59.3145,59.2002,59.2002,55200.0
2014-03-13 15:20:00,72.55,72.81,72.55,72.8,65200.0,59.2084,59.4206,59.2084,59.4124,65200.0
2014-03-13 15:30:00,72.79,72.89,72.68,72.88,91900.0,59.4042,59.4859,59.3145,59.4777,91900.0
2014-03-13 15:40:00,72.88,72.93,72.83,72.91,116000.0,59.4777,59.5185,59.4369,59.5022,116000.0
2014-03-13 15:50:00,72.91,72.91,72.7,72.74,252100.0,59.5022,59.5022,59.3308,59.3634,252100.0
2014-03-14 09:30:00,72.53,72.99,72.41,72.76,54700.0,59.1921,59.5675,59.0941,59.3798,54700.0
2014-03-14 09:40:00,72.78,73.04,72.77,72.83,118300.0,59.3961,59.6083,59.3879,59.4369,118300.0
2014-03-14 09:50:00,72.88,72.99,72.77,72.94,78400.0,59.4777,59.5675,59.3879,59.5267,78400.0
2014-03-14 10:00:00,72.9,73.28,72.87,73.26,105600.0,59.494,59.8041,59.4695,59.7878,105600.0
2014-03-14 10:10:00,73.28,73.31,72.98,73.05,39400.0,59.8041,59.8286,59.5593,59.6164,39400.0
2014-03-14 10:20:00,73.05,73.05,72.84,73.0,35800.0,59.6164,59.6164,59.445,59.5756,35800.0
2014-03-14 10:30:00,73.01,73.02,72.78,72.86,40700.0,59.5838,59.5919,59.3961,59.4614,40700.0
2014-03-14 10:40:00,72.86,72.88,72.58,72.67,46600.0,59.4614,59.4777,59.2329,59.3063,46600.0
2014-03-14 10:50:00,72.67,72.67,72.46,72.52,29500.0,59.3063,59.3063,59.1349,59.1839,29500.0
2014-03-14 11:00:00,72.52,72.59,72.37,72.47,61300.0,59.1839,59.241,59.0615,59.1431,61300.0
2014-03-14 11:10:00,72.47,72.47,72.26,72.31,38600.0,59.1431,59.1431,58.9717,59.0125,38600.0
2014-03-14 11:20:00,72.3,72.3,72.11,72.19,37000.0,59.0044,59.0044,58.8493,58.9146,37000.0
2014-03-14 11:30:00,72.21,72.37,72.18,72.37,47400.0,58.9309,59.0615,58.9064,59.0615,47400.0
2014-03-14 11:40:00,72.39,72.78,72.36,72.76,25900.0,59.0778,59.3961,59.0533,59.3798,25900.0
2014-03-14 11:50:00,72.78,72.91,72.68,72.76,84700.0,59.3961,59.5022,59.3145,59.3798,84700.0
2014-03-14 12:00:00,72.77,72.79,72.64,72.75,26400.0,59.3879,59.4042,59.2818,59.3716,26400.0
2014-03-14 12:10:00,72.75,72.82,72.69,72.7,22000.0,59.3716,59.4287,59.3226,59.3308,22000.0
2014-03-14 12:20:00,72.69,72.78,72.54,72.57,12600.0,59.3226,59.3961,59.2002,59.2247,12600.0
2014-03-14 12:30:00,72.58,72.74,72.54,72.66,28500.0,59.2329,59.3634,59.2002,59.2982,28500.0
2014-03-14 12:40:00,72.7,72.77,72.65,72.73,16300.0,59.3308,59.3879,59.29,59.3553,16300.0
2014-03-14 12:50:00,72.73,72.73,72.67,72.67,43400.0,59.3553,59.3553,59.3063,59.3063,43400.0
2014-03-14 13:00:00,72.68,72.77,72.63,72.68,18300.0,59.3145,59.3879,59.2737,59.3145,18300.0
2014-03-14 13:10:00,72.68,72.71,72.61,72.67,14600.0,59.3145,59.339,59.2573,59.3063,14600.0
2014-03-14 13:20:00,72.66,72.68,72.46,72.48,43600.0,59.2982,59.3145,59.1349,59.1513,43600.0
2014-03-14 13:30:00,72.48,72.54,72.46,72.49,32900.0,59.1513,59.2002,59.1349,59.1594,32900.0
2014-03-14 13:40:00,72.48,72.5,72.4,72.48,27600.0,59.1513,59.1676,59.086,59.1513,27600.0
2014-03-14 13:50:00,72.48,72.59,72.44,72.5,45200.0,59.1513,59.241,59.1186,59.1676,45200.0
2014-03-14 14:00:00,72.5,72.55,72.47,72.5,28800.0,59.1676,59.2084,59.1431,59.1676,28800.0
2014-03-14 14:10:00,72.49,72.49,72.42,72.48,50100.0,59.1594,59.1594,59.1023,59.1513,50100.0
2014-03-14 14:20:00,72.48,72.6,72.47,72.54,36400.0,59.1513,59.2492,59.1431,59.2002,36400.0
2014-03-14 14:30:00,72.54,72.54,72.34,72.34,56600.0,59.2002,59.2002,59.037,59.037,56600.0
2014-03-14 14:40:00,72.33,72.36,72.28,72.32,38200.0,59.0288,59.0533,58.988,59.0207,38200.0
2014-03-14 14:50:00,72.31,72.35,72.22,72.22,27900.0,59.0125,59.0452,58.9391,58.9391,27900.0
2014-03-14 15:00:00,72.22,72.35,72.22,72.26,47300.0,58.9391,59.0452,58.9391,58.9717,47300.0
2014-03-14 15:10:00,72.27,72.27,72.16,72.17,50900.0,58.9799,58.9799,58.8901,58.8983,50900.0
2014-03-14 15:20:00,72.17,72.32,72.16,72.3,74400.0,58.8983,59.0207,58.8901,59.0044,74400.0
2014-03-14 15:30:00,72.31,72.36,72.15,72.17,89500.0,59.0125,59.0533,58.8819,58.8983,89500.0
2014-03-14 15:40:00,72.17,72.26,72.07,72.09,95700.0,58.8983,58.9717,58.8166,58.833,95700.0
2014-03-14 15:50:00,72.08,72.24,72.06,72.2,141400.0,58.8248,58.9554,58.8085,58.9227,141400.0
2014-03-17 09:30:00,73.91,73.91,72.84,73.4,102900.0,60.3183,60.3183,59.445,59.9021,102900.0
2014-03-17 09:40:00,73.42,73.61,73.41,73.55,56000.0,59.9184,60.0735,59.9102,60.0245,56000.0
2014-03-17 09:50:00,73.56,73.6,73.31,73.38,49500.0,60.0326,60.0653,59.8286,59.8857,49500.0
2014-03-17 10:00:00,73.37,73.55,73.36,73.54,36200.0,59.8776,60.0245,59.8694,60.0163,36200.0
2014-03-17 10:10:00,73.54,73.57,73.34,73.4,29500.0,60.0163,60.0408,59.8531,59.9021,29500.0
2014-03-17 10:20:00,73.4,73.42,73.24,73.26,41900.0,59.9021,59.9184,59.7715,59.7878,41900.0
2014-03-17 10:30:00,73.28,73.3,73.19,73.24,45100.0,59.8041,59.8205,59.7307,59.7715,45100.0
2014-03-17 10:40:00,73.23,73.27,73.14,73.17,38200.0,59.7633,59.796,59.6899,59.7144,38200.0
2014-03-17 10:50:00,73.17,73.25,73.12,73.18,58200.0,59.7144,59.7797,59.6736,59.7225,58200.0
2014-03-17 11:00:00,73.18,73.3,73.15,73.26,32500.0,59.7225,59.8205,59.698,59.7878,32500.0
2014-03-17 11:10:00,73.26,73.47,73.26,73.47,41900.0,59.7878,59.9592,59.7878,59.9592,41900.0
2014-03-17 11:20:00,73.46,73.48,73.38,73.41,29000.0,59.951,59.9674,59.8857,59.9102,29000.0
2014-03-17 11:30:00,73.4,73.42,73.38,73.4,26600.0,59.9021,59.9184,59.8857,59.9021,26600.0
2014-03-17 11:40:00,73.38,73.46,73.36,73.46,25200.0,59.8857,59.951,59.8694,59.951,25200.0
2014-03-17 11:50:00,73.46,73.6,73.46,73.6,19500.0,59.951,60.0653,59.951,60.0653,19500.0
2014-03-17 12:00:00,73.61,73.63,73.5,73.56,29100.0,60.0735,60.0898,59.9837,60.0326,29100.0
2014-03-17 12:10:00,73.56,73.69,73.56,73.67,35400.0,60.0326,60.1387,60.0326,60.1224,35400.0
2014-03-17 12:20:00,73.68,73.72,73.64,73.68,21700.0,60.1306,60.1632,60.0979,60.1306,21700.0
2014-03-17 12:30:00,73.69,73.73,73.59,73.63,18900.0,60.1387,60.1714,60.0571,60.0898,18900.0
2014-03-17 12:40:00,73.61,73.68,73.45,73.46,30700.0,60.0735,60.1306,59.9429,59.951,30700.0
2014-03-17 12:50:00,73.47,73.61,73.47,73.59,19100.0,59.9592,60.0735,59.9592,60.0571,19100.0
2014-03-17 13:00:00,73.6,73.68,73.6,73.62,19200.0,60.0653,60.1306,60.0653,60.0816,19200.0
2014-03-17 13:10:00,73.63,73.73,73.62,73.73,36700.0,60.0898,60.1714,60.0816,60.1714,36700.0
2014-03-17 13:20:00,73.72,73.86,73.72,73.8,45100.0,60.1632,60.2775,60.1632,60.2285,45100.0
2014-03-17 13:30:00,73.81,73.89,73.74,73.89,21300.0,60.2367,60.302,60.1795,60.302,21300.0
2014-03-17 13:40:00,73.88,73.95,73.88,73.9,28100.0,60.2938,60.3509,60.2938,60.3101,28100.0
2014-03-17 13:50:00,73.9,73.9,73.76,73.84,17600.0,60.3101,60.3101,60.1959,60.2612,17600.0
2014-03-17 14:00:00,73.83,73.92,73.83,73.89,25500.0,60.253,60.3264,60.253,60.302,25500.0
2014-03-17 14:10:00,73.88,73.88,73.79,73.81,21700.0,60.2938,60.2938,60.2203,60.2367,21700.0
2014-03-17 14:20:00,73.81,73.88,73.8,73.86,59800.0,60.2367,60.2938,60.2285,60.2775,59800.0
2014-03-17 14:30:00,73.84,73.86,73.76,73.76,32000.0,60.2612,60.2775,60.1959,60.1959,32000.0
2014-03-17 14:40:00,73.76,73.85,73.73,73.84,28800.0,60.1959,60.2693,60.1714,60.2612,28800.0
2014-03-17 14:50:00,73.85,73.89,73.84,73.88,34900.0,60.2693,60.302,60.2612,60.2938,34900.0
2014-03-17 15:00:00,73.87,73.87,73.76,73.82,38300.0,60.2856,60.2856,60.1959,60.2448,38300.0
2014-03-17 15:10:00,73.81,73.81,73.75,73.78,39200.0,60.2367,60.2367,60.1877,60.2122,39200.0
2014-03-17 15:20:00,73.78,73.82,73.73,73.74,35600.0,60.2122,60.2448,60.1714,60.1795,35600.0
2014-03-17 15:30:00,73.75,73.78,73.71,73.76,43900.0,60.1877,60.2122,60.1551,60.1959,43900.0
2014-03-17 15:40:00,73.76,73.77,73.68,73.7,86800.0,60.1959,60.204,60.1306,60.1469,86800.0
2014-03-17 15:50:00,73.71,73.83,73.71,73.83,174100.0,60.1551,60.253,60.1551,60.253,174100.0
2014-03-18 09:30:00,73.97,74.03,73.71,73.85,45100.0,60.3672,60.4162,60.1551,60.2693,45100.0
2014-03-18 09:40:00,73.81,73.89,73.64,73.74,41000.0,60.2367,60.302,60.0979,60.1795,41000.0
2014-03-18 09:50:00,73.73,73.76,73.6,73.67,43500.0,60.1714,60.1959,60.0653,60.1224,43500.0
2014-03-18 10:00:00,73.67,73.71,73.63,73.7,23700.0,60.1224,60.1551,60.0898,60.1469,23700.0
2014-03-18 10:10:00,73.69,73.81,73.69,73.81,55400.0,60.1387,60.2367,60.1387,60.2367,55400.0
2014-03-18 10:20:00,73.82,73.85,73.76,73.79,28400.0,60.2448,60.2693,60.1959,60.2203,28400.0
2014-03-18 10:30:00,73.79,73.94,73.79,73.81,27600.0,60.2203,60.3428,60.2203,60.2367,27600.0
2014-03-18 10:40:00,73.81,73.82,73.6,73.66,38300.0,60.2367,60.2448,60.0653,60.1143,38300.0
2014-03-18 10:50:00,73.65,73.67,73.43,73.45,29600.0,60.1061,60.1224,59.9266,59.9429,29600.0
2014-03-18 11:00:00,73.45,73.52,73.4,73.4,27100.0,59.9429,60.0,59.9021,59.9021,27100.0
2014-03-18 11:10:00,73.42,73.52,73.34,73.51,26000.0,59.9184,60.0,59.8531,59.9918,26000.0
2014-03-18 11:20:00,73.51,73.58,73.49,73.52,18300.0,59.9918,60.049,59.9755,60.0,18300.0
2014-03-18 11:30:00,73.53,73.58,73.5,73.57,13000.0,60.0082,60.049,59.9837,60.0408,13000.0
2014-03-18 11:40:00,73.57,73.58,73.42,73.46,20100.0,60.0408,60.049,59.9184,59.951,20100.0
2014-03-18 11:50:00,73.46,73.67,73.46,73.66,25100.0,59.951,60.1224,59.951,60.1143,25100.0
2014-03-18 12:00:00,73.66,73.68,73.61,73.63,8500.0,60.1143,60.1306,60.0735,60.0898,8500.0
2014-03-18 12:10:00,73.66,73.7,73.59,73.6,12700.0,60.1143,60.1469,60.0571,60.0653,12700.0
2014-03-18 12:20:00,73.59,73.62,73.53,73.62,10600.0,60.0571,60.0816,60.0082,60.0816,10600.0
2014-03-18 12:30:00,73.6,73.63,73.54,73.63,11300.0,60.0653,60.0898,60.0163,60.0898,11300.0
2014-03-18 12:40:00,73.64,73.67,73.59,73.61,9100.0,60.0979,60.1224,60.0571,60.0735,9100.0
2014-03-18 12:50:00,73.61,73.65,73.58,73.62,24100.0,60.0735,60.1061,60.049,60.0816,24100.0
2014-03-18 13:00:00,73.61,73.65,73.57,73.62,25400.0,60.0735,60.1061,60.0408,60.0816,25400.0
2014-03-18 13:10:00,73.62,73.63,73.57,73.62,19900.0,60.0816,60.0898,60.0408,60.0816,19900.0
2014-03-18 13:20:00,73.62,73.71,73.62,73.67,19400.0,60.0816,60.1551,60.0816,60.1224,19400.0
2014-03-18 13:30:00,73.67,73.69,73.6,73.6,8800.0,60.1224,60.1387,60.0653,60.0653,8800.0
2014-03-18 13:40:00,73.62,73.74,73.61,73.69,18300.0,60.0816,60.1795,60.0735,60.1387,18300.0
2014-03-18 13:50:00,73.69,73.71,73.61,73.62,21300.0,60.1387,60.1551,60.0735,60.0816,21300.0
2014-03-18 14:00:00,73.63,73.75,73.63,73.74,51300.0,60.0898,60.1877,60.0898,60.1795,51300.0
2014-03-18 14:10:00,73.73,73.8,73.72,73.76,69700.0,60.1714,60.2285,60.1632,60.1959,69700.0
2014-03-18 14:20:00,73.76,73.78,73.73,73.75,19400.0,60.1959,60.2122,60.1714,60.1877,19400.0
2014-03-18 14:30:00,73.74,73.75,73.71,73.71,8600.0,60.1795,60.1877,60.1551,60.1551,8600.0
2014-03-18 14:40:00,73.72,73.75,73.68,73.74,33200.0,60.1632,60.1877,60.1306,60.1795,33200.0
2014-03-18 14:50:00,73.73,73.76,73.7,73.7,26400.0,60.1714,60.1959,60.1469,60.1469,26400.0
2014-03-18 15:00:00,73.7,73.71,73.58,73.59,37700.0,60.1469,60.1551,60.049,60.0571,37700.0
2014-03-18 15:10:00,73.6,73.62,73.55,73.56,42200.0,60.0653,60.0816,60.0245,60.0326,42200.0
2014-03-18 15:20:00,73.56,73.57,73.47,73.48,54000.0,60.0326,60.0408,59.9592,59.9674,54000.0
2014-03-18 15:30:00,73.48,73.54,73.45,73.52,61600.0,59.9674,60.0163,59.9429,60.0,61600.0
2014-03-18 15:40:00,73.53,73.54,73.38,73.42,99600.0,60.0082,60.0163,59.8857,59.9184,99600.0
2014-03-18 15:50:00,73.42,73.59,73.42,73.53,207800.0,59.9184,60.0571,59.9184,60.0082,207800.0
2014-03-19 09:30:00,73.64,73.85,73.49,73.7,58500.0,60.0979,60.2693,59.9755,60.1469,58500.0
2014-03-19 09:40:00,73.7,73.72,73.43,73.44,42800.0,60.1469,60.1632,59.9266,59.9347,42800.0
2014-03-19 09:50:00,73.48,73.72,73.43,73.69,39000.0,59.9674,60.1632,59.9266,60.1387,39000.0
2014-03-19 10:00:00,73.7,73.73,73.65,73.72,25400.0,60.1469,60.1714,60.1061,60.1632,25400.0
2014-03-19 10:10:00,73.73,73.77,73.69,73.73,24800.0,60.1714,60.204,60.1387,60.1714,24800.0
2014-03-19 10:20:00,73.7,73.72,73.62,73.72,21200.0,60.1469,60.1632,60.0816,60.1632,21200.0
2014-03-19 10:30:00,73.72,73.73,73.66,73.69,19700.0,60.1632,60.1714,60.1143,60.1387,19700.0
2014-03-19 10:40:00,73.68,73.77,73.67,73.77,45200.0,60.1306,60.204,60.1224,60.204,45200.0
2014-03-19 10:50:00,73.77,73.8,73.75,73.78,13300.0,60.204,60.2285,60.1877,60.2122,13300.0
2014-03-19 11:00:00,73.75,73.84,73.75,73.78,14700.0,60.1877,60.2612,60.1877,60.2122,14700.0
2014-03-19 11:10:00,73.77,73.84,73.74,73.78,10700.0,60.204,60.2612,60.1795,60.2122,10700.0
2014-03-19 11:20:00,73.79,73.79,73.71,73.72,13100.0,60.2203,60.2203,60.1551,60.1632,13100.0
2014-03-19 11:30:00,73.71,73.78,73.7,73.71,23300.0,60.1551,60.2122,60.1469,60.1551,23300.0
2014-03-19 11:40:00,73.71,73.83,73.69,73.8,16900.0,60.1551,60.253,60.1387,60.2285,16900.0
2014-03-19 11:50:00,73.8,73.82,73.76,73.81,21200.0,60.2285,60.2448,60.1959,60.2367,21200.0
2014-03-19 12:00:00,73.8,73.86,73.78,73.82,28500.0,60.2285,60.2775,60.2122,60.2448,28500.0
2014-03-19 12:10:00,73.82,73.86,73.78,73.81,15900.0,60.2448,60.2775,60.2122,60.2367,15900.0
2014-03-19 12:20:00,73.81,73.81,73.7,73.7,16600.0,60.2367,60.2367,60.1469,60.1469,16600.0
2014-03-19 12:30:00,73.7,73.78,73.68,73.71,17000.0,60.1469,60.2122,60.1306,60.1551,17000.0
2014-03-19 12:40:00,73.73,73.82,73.73,73.8,20500.0,60.1714,60.2448,60.1714,60.2285,20500.0
2014-03-19 12:50:00,73.81,73.82,73.75,73.81,10600.0,60.2367,60.2448,60.1877,60.2367,10600.0
2014-03-19 13:00:00,73.8,73.82,73.76,73.82,26400.0,60.2285,60.2448,60.1959,60.2448,26400.0
2014-03-19 13:10:00,73.83,73.87,73.81,73.85,19800.0,60.253,60.2856,60.2367,60.2693,19800.0
2014-03-19 13:20:00,73.84,73.88,73.82,73.86,18800.0,60.2612,60.2938,60.2448,60.2775,18800.0
2014-03-19 13:30:00,73.86,73.89,73.81,73.81,18900.0,60.2775,60.302,60.2367,60.2367,18900.0
2014-03-19 13:40:00,73.82,73.82,73.73,73.75,34900.0,60.2448,60.2448,60.1714,60.1877,34900.0
2014-03-19 13:50:00,73.75,73.85,73.74,73.83,50200.0,60.1877,60.2693,60.1795,60.253,50200.0
2014-03-19 14:00:00,73.81,73.81,73.0,73.55,79900.0,60.2367,60.2367,59.5756,60.0245,79900.0
2014-03-19 14:10:00,73.56,74.0,73.52,73.98,33500.0,60.0326,60.3917,60.0,60.3754,33500.0
2014-03-19 14:20:00,73.94,74.25,73.93,74.06,48600.0,60.3428,60.5958,60.3346,60.4407,48600.0
2014-03-19 14:30:00,74.06,74.07,73.67,73.78,81100.0,60.4407,60.4489,60.1224,60.2122,81100.0
2014-03-19 14:40:00,73.78,73.78,73.54,73.67,59300.0,60.2122,60.2122,60.0163,60.1224,59300.0
2014-03-19 14:50:00,73.67,73.78,73.57,73.7,63800.0,60.1224,60.2122,60.0408,60.1469,63800.0
2014-03-19 15:00:00,73.71,73.76,73.02,73.02,119000.0,60.1551,60.1959,59.5919,59.5919,119000.0
2014-03-19 15:10:00,73.02,73.11,72.83,72.99,114200.0,59.5919,59.6654,59.4369,59.5675,114200.0
2014-03-19 15:20:00,73.01,73.26,72.99,73.18,187700.0,59.5838,59.7878,59.5675,59.7225,187700.0
2014-03-19 15:30:00,73.18,73.27,73.09,73.27,181300.0,59.7225,59.796,59.6491,59.796,181300.0
2014-03-19 15:40:00,73.27,73.46,73.2,73.23,333900.0,59.796,59.951,59.7388,59.7633,333900.0
2014-03-19 15:50:00,73.24,73.26,73.05,73.12,455500.0,59.7715,59.7878,59.6164,59.6736,455500.0
2014-03-20 09:30:00,72.88,73.51,72.83,73.36,59600.0,59.4777,59.9918,59.4369,59.8694,59600.0
2014-03-20 09:40:00,73.39,73.47,73.18,73.3,37100.0,59.8939,59.9592,59.7225,59.8205,37100.0
2014-03-20 09:50:00,73.3,73.35,73.14,73.28,75300.0,59.8205,59.8613,59.6899,59.8041,75300.0
2014-03-20 10:00:00,73.3,73.4,73.19,73.39,141900.0,59.8205,59.9021,59.7307,59.8939,141900.0
2014-03-20 10:10:00,73.39,73.81,73.39,73.73,76200.0,59.8939,60.2367,59.8939,60.1714,76200.0
2014-03-20 10:20:00,73.75,73.79,73.69,73.75,128800.0,60.1877,60.2203,60.1387,60.1877,128800.0
2014-03-20 10:30:00,73.75,73.77,73.66,73.73,61600.0,60.1877,60.204,60.1143,60.1714,61600.0
2014-03-20 10:40:00,73.73,73.8,73.69,73.78,41600.0,60.1714,60.2285,60.1387,60.2122,41600.0
2014-03-20 10:50:00,73.79,73.81,73.59,73.62,52300.0,60.2203,60.2367,60.0571,60.0816,52300.0
2014-03-20 11:00:00,73.63,73.65,73.45,73.48,63300.0,60.0898,60.1061,59.9429,59.9674,63300.0
2014-03-20 11:10:00,73.48,73.49,73.26,73.26,77500.0,59.9674,59.9755,59.7878,59.7878,77500.0
2014-03-20 11:20:00,73.26,73.34,73.05,73.29,143000.0,59.7878,59.8531,59.6164,59.8123,143000.0
2014-03-20 11:30:00,73.28,73.53,73.23,73.53,64500.0,59.8041,60.0082,59.7633,60.0082,64500.0
2014-03-20 11:40:00,73.52,73.72,73.5,73.63,38900.0,60.0,60.1632,59.9837,60.0898,38900.0
2014-03-20 11:50:00,73.62,73.73,73.62,73.65,44500.0,60.0816,60.1714,60.0816,60.1061,44500.0
2014-03-20 12:00:00,73.65,73.66,73.54,73.65,30800.0,60.1061,60.1143,60.0163,60.1061,30800.0
2014-03-20 12:10:00,73.64,73.72,73.59,73.64,87200.0,60.0979,60.1632,60.0571,60.0979,87200.0
2014-03-20 12:20:00,73.66,73.79,73.66,73.79,31300.0,60.1143,60.2203,60.1143,60.2203,31300.0
2014-03-20 12:30:00,73.79,73.98,73.78,73.97,52500.0,60.2203,60.3754,60.2122,60.3672,52500.0
2014-03-20 12:40:00,73.97,74.12,73.97,74.06,49500.0,60.3672,60.4897,60.3672,60.4407,49500.0
2014-03-20 12:50:00,74.05,74.06,73.97,73.98,30000.0,60.4325,60.4407,60.3672,60.3754,30000.0
2014-03-20 13:00:00,74.01,74.04,73.94,73.95,38600.0,60.3999,60.4244,60.3428,60.3509,38600.0
2014-03-20 13:10:00,73.95,74.01,73.87,74.0,40100.0,60.3509,60.3999,60.2856,60.3917,40100.0
2014-03-20 13:20:00,74.0,74.01,73.95,73.95,27000.0,60.3917,60.3999,60.3509,60.3509,27000.0
2014-03-20 13:30:00,73.96,73.98,73.92,73.97,46400.0,60.3591,60.3754,60.3264,60.3672,46400.0
2014-03-20 13:40:00,73.98,73.99,73.93,73.96,37400.0,60.3754,60.3836,60.3346,60.3591,37400.0
2014-03-20 13:50:00,73.97,74.03,73.92,74.01,53600.0,60.3672,60.4162,60.3264,60.3999,53600.0
2014-03-20 14:00:00,74.01,74.04,73.91,74.03,40100.0,60.3999,60.4244,60.3183,60.4162,40100.0
2014-03-20 14:10:00,74.04,74.22,74.03,74.21,33300.0,60.4244,60.5713,60.4162,60.5631,33300.0
2014-03-20 14:20:00,74.21,74.31,74.2,74.3,30700.0,60.5631,60.6447,60.555,60.6366,30700.0
2014-03-20 14:30:00,74.29,74.31,74.26,74.27,29800.0,60.6284,60.6447,60.6039,60.6121,29800.0
2014-03-20 14:40:00,74.28,74.32,74.21,74.26,36800.0,60.6202,60.6529,60.5631,60.6039,36800.0
2014-03-20 14:50:00,74.25,74.35,74.24,74.28,27700.0,60.5958,60.6774,60.5876,60.6202,27700.0
2014-03-20 15:00:00,74.27,74.27,73.99,74.07,47300.0,60.6121,60.6121,60.3836,60.4489,47300.0
2014-03-20 15:10:00,74.08,74.23,74.08,74.19,40500.0,60.457,60.5794,60.457,60.5468,40500.0
2014-03-20 15:20:00,74.19,74.22,74.03,74.03,52700.0,60.5468,60.5713,60.4162,60.4162,52700.0
2014-03-20 15:30:00,74.05,74.22,74.04,74.17,64900.0,60.4325,60.5713,60.4244,60.5305,64900.0
2014-03-20 15:40:00,74.18,74.25,74.18,74.21,97800.0,60.5386,60.5958,60.5386,60.5631,97800.0
2014-03-20 15:50:00,74.21,74.3,74.16,74.27,177900.0,60.5631,60.6366,60.5223,60.6121,177900.0
2014-03-21 09:30:00,75.14,76.16,74.69,75.89,1162400.0,61.3221,62.1545,60.9548,61.9342,1162400.0
2014-03-21 09:40:00,75.87,76.08,75.85,76.01,314500.0,61.9178,62.0892,61.9015,62.0321,314500.0
2014-03-21 09:50:00,75.98,76.05,75.51,75.61,275100.0,62.0076,62.0647,61.624,61.7057,275100.0
2014-03-21 10:00:00,75.63,75.71,75.5,75.5,82400.0,61.722,61.7873,61.6159,61.6159,82400.0
2014-03-21 10:10:00,75.49,75.73,75.41,75.7,148100.0,61.6077,61.8036,61.5424,61.7791,148100.0
2014-03-21 10:20:00,75.7,75.92,75.69,75.88,105500.0,61.7791,61.9587,61.7709,61.926,105500.0
2014-03-21 10:30:00,75.88,75.94,75.76,75.88,78000.0,61.926,61.975,61.8281,61.926,78000.0
2014-03-21 10:40:00,75.89,75.96,75.85,75.94,102200.0,61.9342,61.9913,61.9015,61.975,102200.0
2014-03-21 10:50:00,75.94,76.01,75.88,75.89,111900.0,61.975,62.0321,61.926,61.9342,111900.0
2014-03-21 11:00:00,75.89,75.94,75.83,75.84,53900.0,61.9342,61.975,61.8852,61.8934,53900.0
2014-03-21 11:10:00,75.84,75.98,75.69,75.98,64600.0,61.8934,62.0076,61.7709,62.0076,64600.0
2014-03-21 11:20:00,75.98,76.16,75.95,76.16,141600.0,62.0076,62.1545,61.9831,62.1545,141600.0
2014-03-21 11:30:00,76.16,76.39,76.13,76.2,76800.0,62.1545,62.3422,62.13,62.1872,76800.0
2014-03-21 11:40:00,76.18,76.36,76.16,76.32,64900.0,62.1708,62.3177,62.1545,62.2851,64900.0
2014-03-21 11:50:00,76.33,76.49,76.31,76.48,131100.0,62.2933,62.4238,62.2769,62.4157,131100.0
2014-03-21 12:00:00,76.48,76.93,76.48,76.74,234000.0,62.4157,62.7829,62.4157,62.6279,234000.0
2014-03-21 12:10:00,76.73,76.74,76.28,76.38,142900.0,62.6197,62.6279,62.2524,62.3341,142900.0
2014-03-21 12:20:00,76.38,76.45,76.37,76.37,61300.0,62.3341,62.3912,62.3259,62.3259,61300.0
2014-03-21 12:30:00,76.38,76.46,76.37,76.45,50900.0,62.3341,62.3993,62.3259,62.3912,50900.0
2014-03-21 12:40:00,76.45,76.52,76.38,76.45,65100.0,62.3912,62.4483,62.3341,62.3912,65100.0
2014-03-21 12:50:00,76.43,76.5,76.37,76.5,38400.0,62.3749,62.432,62.3259,62.432,38400.0
2014-03-21 13:00:00,76.48,76.51,76.45,76.48,28000.0,62.4157,62.4402,62.3912,62.4157,28000.0
2014-03-21 13:10:00,76.48,76.52,76.39,76.49,89800.0,62.4157,62.4483,62.3422,62.4238,89800.0
2014-03-21 13:20:00,76.5,76.5,76.19,76.22,74600.0,62.432,62.432,62.179,62.2035,74600.0
2014-03-21 13:30:00,76.22,76.29,76.13,76.21,82700.0,62.2035,62.2606,62.13,62.1953,82700.0
2014-03-21 13:40:00,76.2,76.22,76.09,76.2,51100.0,62.1872,62.2035,62.0974,62.1872,51100.0
2014-03-21 13:50:00,76.19,76.41,76.17,76.29,62200.0,62.179,62.3585,62.1627,62.2606,62200.0
2014-03-21 14:00:00,76.26,76.3,76.11,76.17,107000.0,62.2361,62.2688,62.1137,62.1627,107000.0
2014-03-21 14:10:00,76.16,76.16,75.98,75.99,74600.0,62.1545,62.1545,62.0076,62.0158,74600.0
2014-03-21 14:20:00,75.98,76.03,75.71,75.73,114300.0,62.0076,62.0484,61.7873,61.8036,114300.0
2014-03-21 14:30:00,75.73,75.88,75.57,75.85,127900.0,61.8036,61.926,61.673,61.9015,127900.0
2014-03-21 14:40:00,75.85,75.94,75.74,75.82,78200.0,61.9015,61.975,61.8118,61.877,78200.0
2014-03-21 14:50:00,75.83,75.96,75.82,75.94,64500.0,61.8852,61.9913,61.877,61.975,64500.0
2014-03-21 15:00:00,75.94,75.97,75.83,75.89,82700.0,61.975,61.9995,61.8852,61.9342,82700.0
2014-03-21 15:10:00,75.88,76.0,75.68,75.76,85100.0,61.926,62.0239,61.7628,61.8281,85100.0
2014-03-21 15:20:00,75.75,75.8,75.62,75.8,80700.0,61.8199,61.8607,61.7138,61.8607,80700.0
2014-03-21 15:30:00,75.81,75.81,75.48,75.49,111100.0,61.8689,61.8689,61.5996,61.6077,111100.0
2014-03-21 15:40:00,75.48,75.56,75.41,75.52,195800.0,61.5996,61.6649,61.5424,61.6322,195800.0
2014-03-21 15:50:00,75.53,75.62,75.38,75.46,613300.0,61.6404,61.7138,61.518,61.5832,613300.0
2014-03-24 09:30:00,75.51,75.83,75.49,75.78,115700.0,61.624,61.8852,61.6077,61.8444,115700.0
2014-03-24 09:40:00,75.79,75.86,75.45,75.59,87800.0,61.8526,61.9097,61.5751,61.6893,87800.0
2014-03-24 09:50:00,75.55,75.78,75.41,75.53,32400.0,61.6567,61.8444,61.5424,61.6404,32400.0
2014-03-24 10:00:00,75.51,75.51,75.12,75.22,33300.0,61.624,61.624,61.3058,61.3874,33300.0
2014-03-24 10:10:00,75.2,75.2,74.99,75.09,37800.0,61.3711,61.3711,61.1997,61.2813,37800.0
2014-03-24 10:20:00,75.1,75.22,75.03,75.13,29000.0,61.2894,61.3874,61.2323,61.3139,29000.0
2014-03-24 10:30:00,75.11,75.19,74.96,75.19,57500.0,61.2976,61.3629,61.1752,61.3629,57500.0
2014-03-24 10:40:00,75.21,75.32,75.15,75.2,38100.0,61.3792,61.469,61.3303,61.3711,38100.0
2014-03-24 10:50:00,75.2,75.33,75.13,75.24,45900.0,61.3711,61.4771,61.3139,61.4037,45900.0
2014-03-24 11:00:00,75.23,75.23,75.01,75.11,86000.0,61.3955,61.3955,61.216,61.2976,86000.0
2014-03-24 11:10:00,75.12,75.15,74.97,74.99,78800.0,61.3058,61.3303,61.1834,61.1997,78800.0
2014-03-24 11:20:00,74.99,75.08,74.95,74.99,42700.0,61.1997,61.2731,61.167,61.1997,42700.0
2014-03-24 11:30:00,74.99,75.06,74.88,74.97,35100.0,61.1997,61.2568,61.1099,61.1834,35100.0
2014-03-24 11:40:00,74.99,75.08,74.96,75.01,27200.0,61.1997,61.2731,61.1752,61.216,27200.0
2014-03-24 11:50:00,75.01,75.07,74.93,75.01,37600.0,61.216,61.265,61.1507,61.216,37600.0
2014-03-24 12:00:00,75.0,75.09,75.0,75.04,16400.0,61.2078,61.2813,61.2078,61.2405,16400.0
2014-03-24 12:10:00,75.05,75.1,75.0,75.08,14400.0,61.2486,61.2894,61.2078,61.2731,14400.0
2014-03-24 12:20:00,75.09,75.11,75.03,75.03,19500.0,61.2813,61.2976,61.2323,61.2323,19500.0
2014-03-24 12:30:00,75.05,75.1,75.0,75.07,17400.0,61.2486,61.2894,61.2078,61.265,17400.0
2014-03-24 12:40:00,75.04,75.05,74.96,75.01,33800.0,61.2405,61.2486,61.1752,61.216,33800.0
2014-03-24 12:50:00,75.0,75.11,75.0,75.03,24600.0,61.2078,61.2976,61.2078,61.2323,24600.0
2014-03-24 13:00:00,75.03,75.11,75.01,75.07,28800.0,61.2323,61.2976,61.216,61.265,28800.0
2014-03-24 13:10:00,75.08,75.11,75.0,75.04,14800.0,61.2731,61.2976,61.2078,61.2405,14800.0
2014-03-24 13:20:00,75.05,75.15,75.04,75.06,29100.0,61.2486,61.3303,61.2405,61.2568,29100.0
2014-03-24 13:30:00,75.07,75.32,75.07,75.22,11700.0,61.265,61.469,61.265,61.3874,11700.0
2014-03-24 13:40:00,75.21,75.4,75.21,75.37,40700.0,61.3792,61.5343,61.3792,61.5098,40700.0
2014-03-24 13:50:00,75.37,75.48,75.36,75.44,106800.0,61.5098,61.5996,61.5016,61.5669,106800.0
2014-03-24 14:00:00,75.43,75.55,75.43,75.44,47900.0,61.5588,61.6567,61.5588,61.5669,47900.0
2014-03-24 14:10:00,75.44,75.44,75.26,75.27,30800.0,61.5669,61.5669,61.42,61.4282,30800.0
2014-03-24 14:20:00,75.26,75.36,75.24,75.3,27000.0,61.42,61.5016,61.4037,61.4527,27000.0
2014-03-24 14:30:00,75.31,75.31,75.04,75.05,55900.0,61.4608,61.4608,61.2405,61.2486,55900.0
2014-03-24 14:40:00,75.06,75.3,75.06,75.22,40000.0,61.2568,61.4527,61.2568,61.3874,40000.0
2014-03-24 14:50:00,75.21,75.26,75.07,75.1,42200.0,61.3792,61.42,61.265,61.2894,42200.0
2014-03-24 15:00:00,75.1,75.28,75.08,75.21,42900.0,61.2894,61.4363,61.2731,61.3792,42900.0
2014-03-24 15:10:00,75.21,75.22,75.03,75.08,58100.0,61.3792,61.3874,61.2323,61.2731,58100.0
2014-03-24 15:20:00,75.09,75.35,75.05,75.34,52700.0,61.2813,61.4935,61.2486,61.4853,52700.0
2014-03-24 15:30:00,75.35,75.49,75.35,75.45,56800.0,61.4935,61.6077,61.4935,61.5751,56800.0
2014-03-24 15:40:00,75.46,75.49,75.42,75.46,105100.0,61.5832,61.6077,61.5506,61.5832,105100.0
2014-03-24 15:50:00,75.45,75.45,75.19,75.2,151200.0,61.5751,61.5751,61.3629,61.3711,151200.0
2014-03-25 09:30:00,75.51,75.75,75.28,75.39,65000.0,61.624,61.8199,61.4363,61.5261,65000.0
2014-03-25 09:40:00,75.36,75.97,75.35,75.85,71600.0,61.5016,61.9995,61.4935,61.9015,71600.0
2014-03-25 09:50:00,75.84,75.92,75.72,75.88,34900.0,61.8934,61.9587,61.7954,61.926,34900.0
2014-03-25 10:00:00,75.88,75.97,75.7,75.87,33700.0,61.926,61.9995,61.7791,61.9178,33700.0
2014-03-25 10:10:00,75.87,75.93,75.75,75.82,43900.0,61.9178,61.9668,61.8199,61.877,43900.0
2014-03-25 10:20:00,75.83,75.91,75.79,75.86,43500.0,61.8852,61.9505,61.8526,61.9097,43500.0
2014-03-25 10:30:00,75.83,75.92,75.77,75.85,53700.0,61.8852,61.9587,61.8362,61.9015,53700.0
2014-03-25 10:40:00,75.86,75.95,75.77,75.81,44600.0,61.9097,61.9831,61.8362,61.8689,44600.0
2014-03-25 10:50:00,75.82,75.87,75.69,75.73,49000.0,61.877,61.9178,61.7709,61.8036,49000.0
2014-03-25 11:00:00,75.73,75.82,75.66,75.76,48000.0,61.8036,61.877,61.7465,61.8281,48000.0
2014-03-25 11:10:00,75.75,75.81,75.68,75.68,60400.0,61.8199,61.8689,61.7628,61.7628,60400.0
2014-03-25 11:20:00,75.68,75.7,75.36,75.39,79300.0,61.7628,61.7791,61.5016,61.5261,79300.0
2014-03-25 11:30:00,75.38,75.42,75.14,75.24,57900.0,61.518,61.5506,61.3221,61.4037,57900.0
2014-03-25 11:40:00,75.22,75.37,75.22,75.32,32500.0,61.3874,61.5098,61.3874,61.469,32500.0
2014-03-25 11:50:00,75.3,75.38,75.23,75.36,28300.0,61.4527,61.518,61.3955,61.5016,28300.0
2014-03-25 12:00:00,75.34,75.36,75.24,75.3,48500.0,61.4853,61.5016,61.4037,61.4527,48500.0
2014-03-25 12:10:00,75.3,75.46,75.28,75.45,49600.0,61.4527,61.5832,61.4363,61.5751,49600.0
2014-03-25 12:20:00,75.44,75.45,75.1,75.2,40700.0,61.5669,61.5751,61.2894,61.3711,40700.0
2014-03-25 12:30:00,75.22,75.44,75.21,75.4,32900.0,61.3874,61.5669,61.3792,61.5343,32900.0
2014-03-25 12:40:00,75.4,75.52,75.35,75.48,39700.0,61.5343,61.6322,61.4935,61.5996,39700.0
2014-03-25 12:50:00,75.49,75.55,75.48,75.48,39600.0,61.6077,61.6567,61.5996,61.5996,39600.0
2014-03-25 13:00:00,75.47,75.55,75.42,75.51,30800.0,61.5914,61.6567,61.5506,61.624,30800.0
2014-03-25 13:10:00,75.51,75.55,75.45,75.51,91000.0,61.624,61.6567,61.5751,61.624,91000.0
2014-03-25 13:20:00,75.5,75.65,75.49,75.51,60300.0,61.6159,61.7383,61.6077,61.624,60300.0
2014-03-25 13:30:00,75.5,75.65,75.5,75.55,49200.0,61.6159,61.7383,61.6159,61.6567,49200.0
2014-03-25 13:40:00,75.56,75.63,75.49,75.58,42800.0,61.6649,61.722,61.6077,61.6812,42800.0
2014-03-25 13:50:00,75.56,75.62,75.47,75.5,23100.0,61.6649,61.7138,61.5914,61.6159,23100.0
2014-03-25 14:00:00,75.53,75.53,75.42,75.5,31800.0,61.6404,61.6404,61.5506,61.6159,31800.0
2014-03-25 14:10:00,75.48,75.52,75.39,75.4,41600.0,61.5996,61.6322,61.5261,61.5343,41600.0
2014-03-25 14:20:00,75.39,75.48,75.35,75.37,22700.0,61.5261,61.5996,61.4935,61.5098,22700.0
2014-03-25 14:30:00,75.41,75.49,75.38,75.47,25100.0,61.5424,61.6077,61.518,61.5914,25100.0
2014-03-25 14:40:00,75.47,75.51,75.43,75.45,27200.0,61.5914,61.624,61.5588,61.5751,27200.0
2014-03-25 14:50:00,75.45,75.5,75.39,75.46,44600.0,61.5751,61.6159,61.5261,61.5832,44600.0
2014-03-25 15:00:00,75.46,75.49,75.34,75.44,83800.0,61.5832,61.6077,61.4853,61.5669,83800.0
2014-03-25 15:10:00,75.44,75.46,75.35,75.42,109300.0,61.5669,61.5832,61.4935,61.5506,109300.0
2014-03-25 15:20:00,75.42,75.45,75.35,75.36,99500.0,61.5506,61.5751,61.4935,61.5016,99500.0
2014-03-25 15:30:00,75.36,75.39,75.3,75.36,101800.0,61.5016,61.5261,61.4527,61.5016,101800.0
2014-03-25 15:40:00,75.37,75.43,75.32,75.33,89300.0,61.5098,61.5588,61.469,61.4771,89300.0
2014-03-25 15:50:00,75.32,75.39,75.27,75.33,294400.0,61.469,61.5261,61.4282,61.4771,294400.0
2014-03-26 09:30:00,75.64,76.09,75.48,75.93,111600.0,61.7301,62.0974,61.5996,61.9668,111600.0
2014-03-26 09:40:00,75.87,75.89,75.28,75.47,66400.0,61.9178,61.9342,61.4363,61.5914,66400.0
2014-03-26 09:50:00,75.54,75.6,75.3,75.4,55200.0,61.6485,61.6975,61.4527,61.5343,55200.0
2014-03-26 10:00:00,75.4,75.43,75.19,75.32,32900.0,61.5343,61.5588,61.3629,61.469,32900.0
2014-03-26 10:10:00,75.33,75.51,75.31,75.35,38000.0,61.4771,61.624,61.4608,61.4935,38000.0
2014-03-26 10:20:00,75.36,75.57,75.34,75.55,35800.0,61.5016,61.673,61.4853,61.6567,35800.0
2014-03-26 10:30:00,75.55,75.66,75.4,75.64,36300.0,61.6567,61.7465,61.5343,61.7301,36300.0
2014-03-26 10:40:00,75.63,75.63,75.42,75.57,35400.0,61.722,61.722,61.5506,61.673,35400.0
2014-03-26 10:50:00,75.56,75.67,75.52,75.57,104700.0,61.6649,61.7546,61.6322,61.673,104700.0
2014-03-26 11:00:00,75.55,75.62,75.52,75.58,63800.0,61.6567,61.7138,61.6322,61.6812,63800.0
2014-03-26 11:10:00,75.56,75.68,75.52,75.66,56300.0,61.6649,61.7628,61.6322,61.7465,56300.0
2014-03-26 11:20:00,75.65,75.7,75.58,75.67,36900.0,61.7383,61.7791,61.6812,61.7546,36900.0
2014-03-26 11:30:00,75.64,75.64,75.49,75.56,36100.0,61.7301,61.7301,61.6077,61.6649,36100.0
2014-03-26 11:40:00,75.52,75.56,75.45,75.49,54200.0,61.6322,61.6649,61.5751,61.6077,54200.0
2014-03-26 11:50:00,75.48,75.56,75.42,75.48,33400.0,61.5996,61.6649,61.5506,61.5996,33400.0
2014-03-26 12:00:00,75.49,75.6,75.41,75.6,64700.0,61.6077,61.6975,61.5424,61.6975,64700.0
2014-03-26 12:10:00,75.58,75.58,75.49,75.52,13600.0,61.6812,61.6812,61.6077,61.6322,13600.0
2014-03-26 12:20:00,75.52,75.63,75.48,75.62,29200.0,61.6322,61.722,61.5996,61.7138,29200.0
2014-03-26 12:30:00,75.61,75.63,75.52,75.55,21800.0,61.7057,61.722,61.6322,61.6567,21800.0
2014-03-26 12:40:00,75.54,75.61,75.53,75.59,16900.0,61.6485,61.7057,61.6404,61.6893,16900.0
2014-03-26 12:50:00,75.59,75.6,75.51,75.56,18300.0,61.6893,61.6975,61.624,61.6649,18300.0
2014-03-26 13:00:00,75.55,75.62,75.52,75.57,27000.0,61.6567,61.7138,61.6322,61.673,27000.0
2014-03-26 13:10:00,75.58,75.68,75.57,75.66,35300.0,61.6812,61.7628,61.673,61.7465,35300.0
2014-03-26 13:20:00,75.66,75.67,75.42,75.43,28500.0,61.7465,61.7546,61.5506,61.5588,28500.0
2014-03-26 13:30:00,75.42,75.43,75.31,75.4,50900.0,61.5506,61.5588,61.4608,61.5343,50900.0
2014-03-26 13:40:00,75.39,75.42,75.23,75.42,83000.0,61.5261,61.5506,61.3955,61.5506,83000.0
2014-03-26 13:50:00,75.42,75.56,75.31,75.48,77400.0,61.5506,61.6649,61.4608,61.5996,77400.0
2014-03-26 14:00:00,75.49,75.53,75.38,75.53,35400.0,61.6077,61.6404,61.518,61.6404,35400.0
2014-03-26 14:10:00,75.52,75.52,75.28,75.29,31600.0,61.6322,61.6322,61.4363,61.4445,31600.0
2014-03-26 14:20:00,75.3,75.36,75.23,75.26,39400.0,61.4527,61.5016,61.3955,61.42,39400.0
2014-03-26 14:30:00,75.24,75.26,75.17,75.21,34300.0,61.4037,61.42,61.3466,61.3792,34300.0
2014-03-26 14:40:00,75.2,75.52,75.2,75.52,54400.0,61.3711,61.6322,61.3711,61.6322,54400.0
2014-03-26 14:50:00,75.51,75.63,75.5,75.62,50700.0,61.624,61.722,61.6159,61.7138,50700.0
2014-03-26 15:00:00,75.61,75.67,75.46,75.47,94200.0,61.7057,61.7546,61.5832,61.5914,94200.0
2014-03-26 15:10:00,75.46,75.49,75.31,75.34,79500.0,61.5832,61.6077,61.4608,61.4853,79500.0
2014-03-26 15:20:00,75.33,75.33,75.21,75.25,67300.0,61.4771,61.4771,61.3792,61.4119,67300.0
2014-03-26 15:30:00,75.25,75.36,75.24,75.29,79500.0,61.4119,61.5016,61.4037,61.4445,79500.0
2014-03-26 15:40:00,75.29,75.3,75.07,75.08,125300.0,61.4445,61.4527,61.265,61.2731,125300.0
2014-03-26 15:50:00,75.09,75.1,74.92,74.96,273800.0,61.2813,61.2894,61.1425,61.1752,273800.0
2014-03-27 09:30:00,75.58,76.07,75.07,75.82,282000.0,61.6812,62.0811,61.265,61.877,282000.0
2014-03-27 09:40:00,75.83,76.4,75.65,76.2,281500.0,61.8852,62.3504,61.7383,62.1872,281500.0
2014-03-27 09:50:00,76.19,76.23,75.9,75.92,127800.0,62.179,62.2116,61.9423,61.9587,127800.0
2014-03-27 10:00:00,75.93,76.25,75.84,76.25,163100.0,61.9668,62.228,61.8934,62.228,163100.0
2014-03-27 10:10:00,76.25,76.27,76.05,76.25,86300.0,62.228,62.2443,62.0647,62.228,86300.0
2014-03-27 10:20:00,76.24,76.37,76.22,76.25,57900.0,62.2198,62.3259,62.2035,62.228,57900.0
2014-03-27 10:30:00,76.25,76.31,76.16,76.22,76000.0,62.228,62.2769,62.1545,62.2035,76000.0
2014-03-27 10:40:00,76.22,76.29,76.02,76.14,53700.0,62.2035,62.2606,62.0403,62.1382,53700.0
2014-03-27 10:50:00,76.13,76.16,75.94,76.13,56500.0,62.13,62.1545,61.975,62.13,56500.0
2014-03-27 11:00:00,76.14,76.25,75.98,76.02,55800.0,62.1382,62.228,62.0076,62.0403,55800.0
2014-03-27 11:10:00,76.02,76.13,75.88,75.96,116600.0,62.0403,62.13,61.926,61.9913,116600.0
2014-03-27 11:20:00,75.97,75.99,75.87,75.89,39000.0,61.9995,62.0158,61.9178,61.9342,39000.0
2014-03-27 11:30:00,75.89,75.9,75.64,75.72,48900.0,61.9342,61.9423,61.7301,61.7954,48900.0
2014-03-27 11:40:00,75.71,75.86,75.59,75.85,209200.0,61.7873,61.9097,61.6893,61.9015,209200.0
2014-03-27 11:50:00,75.85,75.86,75.49,75.69,154600.0,61.9015,61.9097,61.6077,61.7709,154600.0
2014-03-27 12:00:00,75.72,75.76,75.45,75.53,97000.0,61.7954,61.8281,61.5751,61.6404,97000.0
2014-03-27 12:10:00,75.54,75.72,75.51,75.58,64000.0,61.6485,61.7954,61.624,61.6812,64000.0
2014-03-27 12:20:00,75.58,75.7,75.53,75.69,35200.0,61.6812,61.7791,61.6404,61.7709,35200.0
2014-03-27 12:30:00,75.69,75.84,75.6,75.81,74900.0,61.7709,61.8934,61.6975,61.8689,74900.0
2014-03-27 12:40:00,75.81,75.86,75.68,75.7,36600.0,61.8689,61.9097,61.7628,61.7791,36600.0
2014-03-27 12:50:00,75.7,75.76,75.59,75.69,39300.0,61.7791,61.8281,61.6893,61.7709,39300.0
2014-03-27 13:00:00,75.69,75.85,75.66,75.8,31000.0,61.7709,61.9015,61.7465,61.8607,31000.0
2014-03-27 13:10:00,75.79,75.92,75.75,75.89,35300.0,61.8526,61.9587,61.8199,61.9342,35300.0
2014-03-27 13:20:00,75.89,76.14,75.87,76.13,59800.0,61.9342,62.1382,61.9178,62.13,59800.0
2014-03-27 13:30:00,76.13,76.13,75.89,75.91,29200.0,62.13,62.13,61.9342,61.9505,29200.0
2014-03-27 13:40:00,75.91,76.01,75.87,75.87,40100.0,61.9505,62.0321,61.9178,61.9178,40100.0
2014-03-27 13:50:00,75.87,75.96,75.81,75.92,46400.0,61.9178,61.9913,61.8689,61.9587,46400.0
2014-03-27 14:00:00,75.92,75.96,75.85,75.95,43700.0,61.9587,61.9913,61.9015,61.9831,43700.0
2014-03-27 14:10:00,75.94,76.08,75.94,76.02,67900.0,61.975,62.0892,61.975,62.0403,67900.0
2014-03-27 14:20:00,76.03,76.14,75.99,76.11,50200.0,62.0484,62.1382,62.0158,62.1137,50200.0
2014-03-27 14:30:00,76.11,76.14,75.94,75.99,43200.0,62.1137,62.1382,61.975,62.0158,43200.0
2014-03-27 14:40:00,76.0,76.06,75.97,76.06,49800.0,62.0239,62.0729,61.9995,62.0729,49800.0
2014-03-27 14:50:00,76.05,76.09,75.95,76.04,60200.0,62.0647,62.0974,61.9831,62.0566,60200.0
2014-03-27 15:00:00,76.05,76.05,75.94,75.99,68800.0,62.0647,62.0647,61.975,62.0158,68800.0
2014-03-27 15:10:00,75.99,76.0,75.84,75.9,89200.0,62.0158,62.0239,61.8934,61.9423,89200.0
2014-03-27 15:20:00,75.9,76.02,75.84,75.97,81200.0,61.9423,62.0403,61.8934,61.9995,81200.0
2014-03-27 15:30:00,75.97,76.03,75.87,76.0,81100.0,61.9995,62.0484,61.9178,62.0239,81100.0
2014-03-27 15:40:00,76.01,76.02,75.88,75.93,124600.0,62.0321,62.0403,61.926,61.9668,124600.0
2014-03-27 15:50:00,75.92,75.99,75.85,75.89,219000.0,61.9587,62.0158,61.9015,61.9342,219000.0
2014-03-28 09:30:00,76.02,76.16,75.85,76.08,44600.0,62.0403,62.1545,61.9015,62.0892,44600.0
2014-03-28 09:40:00,76.05,76.12,75.89,75.89,37300.0,62.0647,62.1219,61.9342,61.9342,37300.0
2014-03-28 09:50:00,75.92,76.06,75.88,76.01,22000.0,61.9587,62.0729,61.926,62.0321,22000.0
2014-03-28 10:00:00,76.01,76.17,76.0,76.17,44200.0,62.0321,62.1627,62.0239,62.1627,44200.0
2014-03-28 10:10:00,76.18,76.3,76.16,76.27,84600.0,62.1708,62.2688,62.1545,62.2443,84600.0
2014-03-28 10:20:00,76.26,76.34,76.12,76.17,74100.0,62.2361,62.3014,62.1219,62.1627,74100.0
2014-03-28 10:30:00,76.16,76.42,76.15,76.42,38700.0,62.1545,62.3667,62.1464,62.3667,38700.0
2014-03-28 10:40:00,76.41,76.52,76.4,76.45,39500.0,62.3585,62.4483,62.3504,62.3912,39500.0
2014-03-28 10:50:00,76.44,76.61,76.43,76.55,35600.0,62.383,62.5218,62.3749,62.4728,35600.0
2014-03-28 11:00:00,76.53,76.54,76.33,76.35,26800.0,62.4565,62.4646,62.2933,62.3096,26800.0
2014-03-28 11:10:00,76.36,76.36,76.17,76.19,19300.0,62.3177,62.3177,62.1627,62.179,19300.0
2014-03-28 11:20:00,76.21,76.24,76.1,76.1,17500.0,62.1953,62.2198,62.1056,62.1056,17500.0
2014-03-28 11:30:00,76.08,76.15,76.01,76.06,61700.0,62.0892,62.1464,62.0321,62.0729,61700.0
2014-03-28 11:40:00,76.07,76.16,75.98,75.98,17700.0,62.0811,62.1545,62.0076,62.0076,17700.0
2014-03-28 11:50:00,75.99,76.34,75.96,76.3,86800.0,62.0158,62.3014,61.9913,62.2688,86800.0
2014-03-28 12:00:00,76.32,76.35,76.17,76.25,22800.0,62.2851,62.3096,62.1627,62.228,22800.0
2014-03-28 12:10:00,76.25,76.25,76.07,76.08,16500.0,62.228,62.228,62.0811,62.0892,16500.0
2014-03-28 12:20:00,76.08,76.09,76.02,76.02,14800.0,62.0892,62.0974,62.0403,62.0403,14800.0
2014-03-28 12:30:00,76.02,76.03,75.94,76.01,26700.0,62.0403,62.0484,61.975,62.0321,26700.0
2014-03-28 12:40:00,76.01,76.03,75.95,75.97,16100.0,62.0321,62.0484,61.9831,61.9995,16100.0
2014-03-28 12:50:00,75.96,75.96,75.87,75.94,22500.0,61.9913,61.9913,61.9178,61.975,22500.0
2014-03-28 13:00:00,75.94,75.97,75.86,75.88,13200.0,61.975,61.9995,61.9097,61.926,13200.0
2014-03-28 13:10:00,75.86,75.87,75.78,75.83,25000.0,61.9097,61.9178,61.8444,61.8852,25000.0
2014-03-28 13:20:00,75.82,75.9,75.78,75.86,18400.0,61.877,61.9423,61.8444,61.9097,18400.0
2014-03-28 13:30:00,75.89,76.07,75.89,76.06,44600.0,61.9342,62.0811,61.9342,62.0729,44600.0
2014-03-28 13:40:00,76.06,76.07,75.98,75.98,17500.0,62.0729,62.0811,62.0076,62.0076,17500.0
2014-03-28 13:50:00,75.97,76.0,75.89,75.97,20600.0,61.9995,62.0239,61.9342,61.9995,20600.0
2014-03-28 14:00:00,75.95,75.96,75.74,75.75,26300.0,61.9831,61.9913,61.8118,61.8199,26300.0
2014-03-28 14:10:00,75.75,75.79,75.66,75.68,32000.0,61.8199,61.8526,61.7465,61.7628,32000.0
2014-03-28 14:20:00,75.68,75.93,75.67,75.93,25100.0,61.7628,61.9668,61.7546,61.9668,25100.0
2014-03-28 14:30:00,75.92,75.95,75.85,75.88,28500.0,61.9587,61.9831,61.9015,61.926,28500.0
2014-03-28 14:40:00,75.88,75.99,75.86,75.98,47300.0,61.926,62.0158,61.9097,62.0076,47300.0
2014-03-28 14:50:00,75.97,76.12,75.97,76.03,49100.0,61.9995,62.1219,61.9995,62.0484,49100.0
2014-03-28 15:00:00,76.04,76.05,75.9,75.93,62500.0,62.0566,62.0647,61.9423,61.9668,62500.0
2014-03-28 15:10:00,75.92,75.98,75.86,75.98,44600.0,61.9587,62.0076,61.9097,62.0076,44600.0
2014-03-28 15:20:00,75.97,76.02,75.91,75.98,37800.0,61.9995,62.0403,61.9505,62.0076,37800.0
2014-03-28 15:30:00,75.98,76.09,75.94,76.02,60400.0,62.0076,62.0974,61.975,62.0403,60400.0
2014-03-28 15:40:00,76.03,76.07,75.95,75.98,82500.0,62.0484,62.0811,61.9831,62.0076,82500.0
2014-03-28 15:50:00,75.98,76.12,75.93,76.08,316800.0,62.0076,62.1219,61.9668,62.0892,316800.0
2014-03-31 09:30:00,76.7,77.26,76.7,77.25,100000.0,62.5952,63.0522,62.5952,63.0441,100000.0
2014-03-31 09:40:00,77.26,77.29,77.15,77.27,52700.0,63.0522,63.0767,62.9625,63.0604,52700.0
2014-03-31 09:50:00,77.28,77.49,77.22,77.34,56100.0,63.0686,63.2399,63.0196,63.1175,56100.0
2014-03-31 10:00:00,77.34,77.39,77.17,77.22,58800.0,63.1175,63.1583,62.9788,63.0196,58800.0
2014-03-31 10:10:00,77.22,77.32,77.19,77.29,58000.0,63.0196,63.1012,62.9951,63.0767,58000.0
2014-03-31 10:20:00,77.26,77.5,77.26,77.49,51000.0,63.0522,63.2481,63.0522,63.2399,51000.0
2014-03-31 10:30:00,77.5,77.55,77.22,77.22,51400.0,63.2481,63.2889,63.0196,63.0196,51400.0
2014-03-31 10:40:00,77.22,77.3,77.18,77.19,41400.0,63.0196,63.0849,62.9869,62.9951,41400.0
2014-03-31 10:50:00,77.19,77.28,77.09,77.09,51000.0,62.9951,63.0686,62.9135,62.9135,51000.0
2014-03-31 11:00:00,77.09,77.14,76.89,76.91,45400.0,62.9135,62.9543,62.7503,62.7666,45400.0
2014-03-31 11:10:00,76.91,77.0,76.84,76.92,24500.0,62.7666,62.84,62.7095,62.7748,24500.0
2014-03-31 11:20:00,76.9,76.9,76.66,76.8,32100.0,62.7584,62.7584,62.5626,62.6768,32100.0
2014-03-31 11:30:00,76.79,76.87,76.59,76.59,22800.0,62.6687,62.734,62.5054,62.5054,22800.0
2014-03-31 11:40:00,76.62,76.7,76.62,76.68,13900.0,62.5299,62.5952,62.5299,62.5789,13900.0
2014-03-31 11:50:00,76.69,76.81,76.66,76.8,21400.0,62.5871,62.685,62.5626,62.6768,21400.0
2014-03-31 12:00:00,76.8,76.92,76.77,76.88,18200.0,62.6768,62.7748,62.6523,62.7421,18200.0
2014-03-31 12:10:00,76.87,76.92,76.77,76.92,16000.0,62.734,62.7748,62.6523,62.7748,16000.0
2014-03-31 12:20:00,76.94,77.0,76.9,76.94,14600.0,62.7911,62.84,62.7584,62.7911,14600.0
2014-03-31 12:30:00,76.92,76.96,76.83,76.87,19100.0,62.7748,62.8074,62.7013,62.734,19100.0
2014-03-31 12:40:00,76.88,76.95,76.83,76.9,16100.0,62.7421,62.7992,62.7013,62.7584,16100.0
2014-03-31 12:50:00,76.9,76.97,76.8,76.94,12300.0,62.7584,62.8156,62.6768,62.7911,12300.0
2014-03-31 13:00:00,76.95,76.99,76.87,76.9,13000.0,62.7992,62.8319,62.734,62.7584,13000.0
2014-03-31 13:10:00,76.9,76.93,76.82,76.86,14700.0,62.7584,62.7829,62.6931,62.7258,14700.0
2014-03-31 13:20:00,76.85,76.87,76.79,76.83,11500.0,62.7176,62.734,62.6687,62.7013,11500.0
2014-03-31 13:30:00,76.83,76.87,76.79,76.83,20000.0,62.7013,62.734,62.6687,62.7013,20000.0
2014-03-31 13:40:00,76.83,76.84,76.68,76.78,49400.0,62.7013,62.7095,62.5789,62.6605,49400.0
2014-03-31 13:50:00,76.76,76.86,76.71,76.75,31200.0,62.6442,62.7258,62.6034,62.636,31200.0
2014-03-31 14:00:00,76.74,76.87,76.69,76.84,23000.0,62.6279,62.734,62.5871,62.7095,23000.0
2014-03-31 14:10:00,76.84,76.95,76.84,76.92,26400.0,62.7095,62.7992,62.7095,62.7748,26400.0
2014-03-31 14:20:00,76.91,76.94,76.85,76.91,39200.0,62.7666,62.7911,62.7176,62.7666,39200.0
2014-03-31 14:30:00,76.9,76.93,76.85,76.89,47200.0,62.7584,62.7829,62.7176,62.7503,47200.0
2014-03-31 14:40:00,76.89,76.94,76.83,76.93,38900.0,62.7503,62.7911,62.7013,62.7829,38900.0
2014-03-31 14:50:00,76.93,76.99,76.92,76.98,21300.0,62.7829,62.8319,62.7748,62.8237,21300.0
2014-03-31 15:00:00,76.99,77.0,76.96,76.98,29900.0,62.8319,62.84,62.8074,62.8237,29900.0
2014-03-31 15:10:00,76.99,77.0,76.94,77.0,43600.0,62.8319,62.84,62.7911,62.84,43600.0
2014-03-31 15:20:00,77.0,77.15,76.99,77.12,114900.0,62.84,62.9625,62.8319,62.938,114900.0
2014-03-31 15:30:00,77.12,77.27,77.1,77.2,129600.0,62.938,63.0604,62.9217,63.0033,129600.0
2014-03-31 15:40:00,77.19,77.21,77.06,77.09,156900.0,62.9951,63.0114,62.889,62.9135,156900.0
2014-03-31 15:50:00,77.1,77.17,77.02,77.16,307600.0,62.9217,62.9788,62.8564,62.9706,307600.0
2014-04-01 09:30:00,77.33,77.45,77.01,77.09,67200.0,63.1094,63.2073,62.8482,62.9135,67200.0
2014-04-01 09:40:00,77.11,77.2,76.95,77.03,45500.0,62.9298,63.0033,62.7992,62.8645,45500.0
2014-04-01 09:50:00,77.04,77.04,76.9,77.0,44000.0,62.8727,62.8727,62.7584,62.84,44000.0
2014-04-01 10:00:00,76.99,77.19,76.85,77.11,48500.0,62.8319,62.9951,62.7176,62.9298,48500.0
2014-04-01 10:10:00,77.11,77.19,76.95,77.03,60300.0,62.9298,62.9951,62.7992,62.8645,60300.0
2014-04-01 10:20:00,77.02,77.03,76.92,76.93,32800.0,62.8564,62.8645,62.7748,62.7829,32800.0
2014-04-01 10:30:00,76.93,76.96,76.86,76.86,31400.0,62.7829,62.8074,62.7258,62.7258,31400.0
2014-04-01 10:40:00,76.86,76.86,76.73,76.74,39500.0,62.7258,62.7258,62.6197,62.6279,39500.0
2014-04-01 10:50:00,76.74,76.83,76.66,76.74,77900.0,62.6279,62.7013,62.5626,62.6279,77900.0
2014-04-01 11:00:00,76.74,76.78,76.63,76.76,61100.0,62.6279,62.6605,62.5381,62.6442,61100.0
2014-04-01 11:10:00,76.76,76.97,76.75,76.88,70800.0,62.6442,62.8156,62.636,62.7421,70800.0
2014-04-01 11:20:00,76.89,76.96,76.83,76.96,34500.0,62.7503,62.8074,62.7013,62.8074,34500.0
2014-04-01 11:30:00,76.97,77.16,76.92,77.11,47700.0,62.8156,62.9706,62.7748,62.9298,47700.0
2014-04-01 11:40:00,77.11,77.12,76.92,76.92,34400.0,62.9298,62.938,62.7748,62.7748,34400.0
2014-04-01 11:50:00,76.92,76.92,76.81,76.84,55900.0,62.7748,62.7748,62.685,62.7095,55900.0
2014-04-01 12:00:00,76.85,76.85,76.7,76.79,44100.0,62.7176,62.7176,62.5952,62.6687,44100.0
2014-04-01 12:10:00,76.78,76.88,76.73,76.88,16100.0,62.6605,62.7421,62.6197,62.7421,16100.0
2014-04-01 12:20:00,76.88,76.92,76.85,76.9,14200.0,62.7421,62.7748,62.7176,62.7584,14200.0
2014-04-01 12:30:00,76.91,76.93,76.85,76.87,17500.0,62.7666,62.7829,62.7176,62.734,17500.0
2014-04-01 12:40:00,76.86,76.88,76.8,76.82,14200.0,62.7258,62.7421,62.6768,62.6931,14200.0
2014-04-01 12:50:00,76.8,76.82,76.77,76.77,19700.0,62.6768,62.6931,62.6523,62.6523,19700.0
2014-04-01 13:00:00,76.76,76.76,76.67,76.7,20400.0,62.6442,62.6442,62.5707,62.5952,20400.0
2014-04-01 13:10:00,76.72,76.74,76.63,76.63,32100.0,62.6115,62.6279,62.5381,62.5381,32100.0
2014-04-01 13:20:00,76.64,76.65,76.56,76.58,22200.0,62.5462,62.5544,62.481,62.4973,22200.0
2014-04-01 13:30:00,76.59,76.63,76.56,76.63,18700.0,62.5054,62.5381,62.481,62.5381,18700.0
2014-04-01 13:40:00,76.63,76.68,76.6,76.61,31900.0,62.5381,62.5789,62.5136,62.5218,31900.0
2014-04-01 13:50:00,76.62,76.66,76.57,76.66,28800.0,62.5299,62.5626,62.4891,62.5626,28800.0
2014-04-01 14:00:00,76.66,76.66,76.62,76.63,43400.0,62.5626,62.5626,62.5299,62.5381,43400.0
2014-04-01 14:10:00,76.65,76.7,76.62,76.64,24700.0,62.5544,62.5952,62.5299,62.5462,24700.0
2014-04-01 14:20:00,76.63,76.68,76.62,76.64,18500.0,62.5381,62.5789,62.5299,62.5462,18500.0
2014-04-01 14:30:00,76.64,76.65,76.6,76.63,24800.0,62.5462,62.5544,62.5136,62.5381,24800.0
2014-04-01 14:40:00,76.63,76.73,76.63,76.7,22200.0,62.5381,62.6197,62.5381,62.5952,22200.0
2014-04-01 14:50:00,76.7,76.85,76.7,76.82,25700.0,62.5952,62.7176,62.5952,62.6931,25700.0
2014-04-01 15:00:00,76.82,76.83,76.74,76.76,29000.0,62.6931,62.7013,62.6279,62.6442,29000.0
2014-04-01 15:10:00,76.76,76.8,76.72,76.75,52600.0,62.6442,62.6768,62.6115,62.636,52600.0
2014-04-01 15:20:00,76.76,76.81,76.74,76.8,66300.0,62.6442,62.685,62.6279,62.6768,66300.0
2014-04-01 15:30:00,76.81,76.81,76.67,76.7,118100.0,62.685,62.685,62.5707,62.5952,118100.0
2014-04-01 15:40:00,76.7,76.84,76.7,76.81,91400.0,62.5952,62.7095,62.5952,62.685,91400.0
2014-04-01 15:50:00,76.82,76.83,76.73,76.79,195600.0,62.6931,62.7013,62.6197,62.6687,195600.0
2014-04-02 09:30:00,76.86,77.0,76.55,76.66,51000.0,62.7258,62.84,62.4728,62.5626,51000.0
2014-04-02 09:40:00,76.64,76.85,76.59,76.73,87100.0,62.5462,62.7176,62.5054,62.6197,87100.0
2014-04-02 09:50:00,76.76,76.9,76.58,76.64,115900.0,62.6442,62.7584,62.4973,62.5462,115900.0
2014-04-02 10:00:00,76.65,77.0,76.64,76.91,93000.0,62.5544,62.84,62.5462,62.7666,93000.0
2014-04-02 10:10:00,76.92,76.99,76.85,76.88,60700.0,62.7748,62.8319,62.7176,62.7421,60700.0
2014-04-02 10:20:00,76.88,77.0,76.83,76.93,103500.0,62.7421,62.84,62.7013,62.7829,103500.0
2014-04-02 10:30:00,76.94,77.17,76.93,77.04,41300.0,62.7911,62.9788,62.7829,62.8727,41300.0
2014-04-02 10:40:00,77.04,77.27,77.04,77.26,29900.0,62.8727,63.0604,62.8727,63.0522,29900.0
2014-04-02 10:50:00,77.26,77.3,77.17,77.2,51300.0,63.0522,63.0849,62.9788,63.0033,51300.0
2014-04-02 11:00:00,77.21,77.31,77.14,77.27,27500.0,63.0114,63.093,62.9543,63.0604,27500.0
2014-04-02 11:10:00,77.27,77.31,77.24,77.31,27500.0,63.0604,63.093,63.0359,63.093,27500.0
2014-04-02 11:20:00,77.3,77.37,77.27,77.36,31800.0,63.0849,63.142,63.0604,63.1338,31800.0
2014-04-02 11:30:00,77.35,77.36,77.3,77.35,33900.0,63.1257,63.1338,63.0849,63.1257,33900.0
2014-04-02 11:40:00,77.33,77.37,77.25,77.27,58300.0,63.1094,63.142,63.0441,63.0604,58300.0
2014-04-02 11:50:00,77.27,77.31,77.24,77.27,28200.0,63.0604,63.093,63.0359,63.0604,28200.0
2014-04-02 12:00:00,77.28,77.31,77.24,77.27,28400.0,63.0686,63.093,63.0359,63.0604,28400.0
2014-04-02 12:10:00,77.27,77.32,77.25,77.32,26200.0,63.0604,63.1012,63.0441,63.1012,26200.0
2014-04-02 12:20:00,77.32,77.36,77.23,77.27,23100.0,63.1012,63.1338,63.0277,63.0604,23100.0
2014-04-02 12:30:00,77.28,77.29,77.19,77.24,17100.0,63.0686,63.0767,62.9951,63.0359,17100.0
2014-04-02 12:40:00,77.24,77.26,77.17,77.19,10300.0,63.0359,63.0522,62.9788,62.9951,10300.0
2014-04-02 12:50:00,77.18,77.24,77.17,77.23,11100.0,62.9869,63.0359,62.9788,63.0277,11100.0
2014-04-02 13:00:00,77.23,77.25,77.16,77.16,15000.0,63.0277,63.0441,62.9706,62.9706,15000.0
2014-04-02 13:10:00,77.16,77.2,77.13,77.17,14600.0,62.9706,63.0033,62.9461,62.9788,14600.0
2014-04-02 13:20:00,77.17,77.19,77.13,77.19,12600.0,62.9788,62.9951,62.9461,62.9951,12600.0
2014-04-02 13:30:00,77.19,77.19,77.14,77.19,40600.0,62.9951,62.9951,62.9543,62.9951,40600.0
2014-04-02 13:40:00,77.19,77.24,77.17,77.22,25000.0,62.9951,63.0359,62.9788,63.0196,25000.0
2014-04-02 13:50:00,77.2,77.28,77.18,77.28,21000.0,63.0033,63.0686,62.9869,63.0686,21000.0
2014-04-02 14:00:00,77.26,77.29,77.2,77.21,26100.0,63.0522,63.0767,63.0033,63.0114,26100.0
2014-04-02 14:10:00,77.22,77.26,77.16,77.24,22800.0,63.0196,63.0522,62.9706,63.0359,22800.0
2014-04-02 14:20:00,77.24,77.26,77.14,77.14,40900.0,63.0359,63.0522,62.9543,62.9543,40900.0
2014-04-02 14:30:00,77.15,77.24,77.14,77.24,30600.0,62.9625,63.0359,62.9543,63.0359,30600.0
2014-04-02 14:40:00,77.23,77.26,77.2,77.25,45800.0,63.0277,63.0522,63.0033,63.0441,45800.0
2014-04-02 14:50:00,77.25,77.26,77.16,77.23,45600.0,63.0441,63.0522,62.9706,63.0277,45600.0
2014-04-02 15:00:00,77.23,77.26,77.17,77.2,37100.0,63.0277,63.0522,62.9788,63.0033,37100.0
2014-04-02 15:10:00,77.2,77.25,77.19,77.19,59000.0,63.0033,63.0441,62.9951,62.9951,59000.0
2014-04-02 15:20:00,77.19,77.28,77.17,77.28,57600.0,62.9951,63.0686,62.9788,63.0686,57600.0
2014-04-02 15:30:00,77.28,77.31,77.25,77.26,68300.0,63.0686,63.093,63.0441,63.0522,68300.0
2014-04-02 15:40:00,77.25,77.28,77.2,77.23,113300.0,63.0441,63.0686,63.0033,63.0277,113300.0
2014-04-02 15:50:00,77.22,77.23,77.12,77.15,297800.0,63.0196,63.0277,62.938,62.9625,297800.0
2014-04-03 09:30:00,77.28,77.4,77.08,77.39,37600.0,63.0686,63.1665,62.9053,63.1583,37600.0
2014-04-03 09:40:00,77.42,77.44,77.2,77.26,26000.0,63.1828,63.1991,63.0033,63.0522,26000.0
2014-04-03 09:50:00,77.24,77.31,77.17,77.28,15500.0,63.0359,63.093,62.9788,63.0686,15500.0
2014-04-03 10:00:00,77.31,77.4,77.12,77.12,19600.0,63.093,63.1665,62.938,62.938,19600.0
2014-04-03 10:10:00,77.12,77.25,77.11,77.17,18200.0,62.938,63.0441,62.9298,62.9788,18200.0
2014-04-03 10:20:00,77.18,77.29,77.14,77.14,34600.0,62.9869,63.0767,62.9543,62.9543,34600.0
2014-04-03 10:30:00,77.15,77.19,77.03,77.05,18800.0,62.9625,62.9951,62.8645,62.8808,18800.0
2014-04-03 10:40:00,77.07,77.16,77.07,77.12,23900.0,62.8972,62.9706,62.8972,62.938,23900.0
2014-04-03 10:50:00,77.13,77.14,77.0,77.11,19800.0,62.9461,62.9543,62.84,62.9298,19800.0
2014-04-03 11:00:00,77.12,77.14,77.03,77.05,19200.0,62.938,62.9543,62.8645,62.8808,19200.0
2014-04-03 11:10:00,77.06,77.18,77.06,77.13,20100.0,62.889,62.9869,62.889,62.9461,20100.0
2014-04-03 11:20:00,77.14,77.25,77.09,77.2,33400.0,62.9543,63.0441,62.9135,63.0033,33400.0
2014-04-03 11:30:00,77.19,77.38,77.16,77.38,35300.0,62.9951,63.1502,62.9706,63.1502,35300.0
2014-04-03 11:40:00,77.38,77.53,77.36,77.5,48100.0,63.1502,63.2726,63.1338,63.2481,48100.0
2014-04-03 11:50:00,77.49,77.55,77.48,77.48,18300.0,63.2399,63.2889,63.2318,63.2318,18300.0
2014-04-03 12:00:00,77.47,77.62,77.45,77.6,35200.0,63.2236,63.346,63.2073,63.3297,35200.0
2014-04-03 12:10:00,77.61,77.68,77.48,77.52,30900.0,63.3379,63.395,63.2318,63.2644,30900.0
2014-04-03 12:20:00,77.51,77.56,77.47,77.47,15200.0,63.2563,63.2971,63.2236,63.2236,15200.0
2014-04-03 12:30:00,77.48,77.48,77.38,77.38,13000.0,63.2318,63.2318,63.1502,63.1502,13000.0
2014-04-03 12:40:00,77.39,77.44,77.38,77.38,13000.0,63.1583,63.1991,63.1502,63.1502,13000.0
2014-04-03 12:50:00,77.39,77.42,77.38,77.39,15400.0,63.1583,63.1828,63.1502,63.1583,15400.0
2014-04-03 13:00:00,77.4,77.53,77.39,77.47,174500.0,63.1665,63.2726,63.1583,63.2236,174500.0
2014-04-03 13:10:00,77.47,77.47,77.3,77.33,40600.0,63.2236,63.2236,63.0849,63.1094,40600.0
2014-04-03 13:20:00,77.32,77.36,77.29,77.35,10300.0,63.1012,63.1338,63.0767,63.1257,10300.0
2014-04-03 13:30:00,77.36,77.42,77.33,77.38,70500.0,63.1338,63.1828,63.1094,63.1502,70500.0
2014-04-03 13:40:00,77.39,77.41,77.32,77.32,16800.0,63.1583,63.1746,63.1012,63.1012,16800.0
2014-04-03 13:50:00,77.31,77.35,77.29,77.32,16500.0,63.093,63.1257,63.0767,63.1012,16500.0
2014-04-03 14:00:00,77.3,77.48,77.26,77.3,203700.0,63.0849,63.2318,63.0522,63.0849,203700.0
2014-04-03 14:10:00,77.31,77.34,77.25,77.26,34800.0,63.093,63.1175,63.0441,63.0522,34800.0
2014-04-03 14:20:00,77.28,77.31,77.23,77.24,35700.0,63.0686,63.093,63.0277,63.0359,35700.0
2014-04-03 14:30:00,77.25,77.3,77.15,77.22,46600.0,63.0441,63.0849,62.9625,63.0196,46600.0
2014-04-03 14:40:00,77.22,77.3,77.12,77.23,41800.0,63.0196,63.0849,62.938,63.0277,41800.0
2014-04-03 14:50:00,77.24,77.3,77.19,77.3,27100.0,63.0359,63.0849,62.9951,63.0849,27100.0
2014-04-03 15:00:00,77.3,77.33,77.22,77.28,52400.0,63.0849,63.1094,63.0196,63.0686,52400.0
2014-04-03 15:10:00,77.28,77.41,77.27,77.38,65500.0,63.0686,63.1746,63.0604,63.1502,65500.0
2014-04-03 15:20:00,77.38,77.52,77.32,77.46,65900.0,63.1502,63.2644,63.1012,63.2155,65900.0
2014-04-03 15:30:00,77.47,77.47,77.35,77.39,200000.0,63.2236,63.2236,63.1257,63.1583,200000.0
2014-04-03 15:40:00,77.4,77.41,77.36,77.4,114300.0,63.1665,63.1746,63.1338,63.1665,114300.0
2014-04-03 15:50:00,77.4,77.47,77.34,77.47,304100.0,63.1665,63.2236,63.1175,63.2236,304100.0
2014-04-04 09:30:00,77.76,77.8,77.28,77.44,82700.0,63.4603,63.4929,63.0686,63.1991,82700.0
2014-04-04 09:40:00,77.43,77.55,77.29,77.5,66300.0,63.191,63.2889,63.0767,63.2481,66300.0
2014-04-04 09:50:00,77.48,77.62,77.39,77.49,64000.0,63.2318,63.346,63.1583,63.2399,64000.0
2014-04-04 10:00:00,77.48,77.79,77.47,77.74,42700.0,63.2318,63.4848,63.2236,63.444,42700.0
2014-04-04 10:10:00,77.73,77.9,77.7,77.8,66500.0,63.4358,63.5745,63.4113,63.4929,66500.0
2014-04-04 10:20:00,77.8,77.81,77.66,77.72,51500.0,63.4929,63.5011,63.3787,63.4276,51500.0
2014-04-04 10:30:00,77.7,77.91,77.7,77.81,38200.0,63.4113,63.5827,63.4113,63.5011,38200.0
2014-04-04 10:40:00,77.81,77.81,77.55,77.56,45200.0,63.5011,63.5011,63.2889,63.2971,45200.0
2014-04-04 10:50:00,77.6,77.65,77.48,77.59,31300.0,63.3297,63.3705,63.2318,63.3215,31300.0
2014-04-04 11:00:00,77.6,77.61,77.34,77.38,51200.0,63.3297,63.3379,63.1175,63.1502,51200.0
2014-04-04 11:10:00,77.37,77.44,77.32,77.37,44600.0,63.142,63.1991,63.1012,63.142,44600.0
2014-04-04 11:20:00,77.35,77.44,77.33,77.41,42800.0,63.1257,63.1991,63.1094,63.1746,42800.0
2014-04-04 11:30:00,77.43,77.55,77.43,77.46,41800.0,63.191,63.2889,63.191,63.2155,41800.0
2014-04-04 11:40:00,77.46,77.46,77.24,77.29,95500.0,63.2155,63.2155,63.0359,63.0767,95500.0
2014-04-04 11:50:00,77.31,77.36,77.24,77.35,50700.0,63.093,63.1338,63.0359,63.1257,50700.0
2014-04-04 12:00:00,77.34,77.34,77.03,77.13,58600.0,63.1175,63.1175,62.8645,62.9461,58600.0
2014-04-04 12:10:00,77.09,77.09,76.93,77.02,44400.0,62.9135,62.9135,62.7829,62.8564,44400.0
2014-04-04 12:20:00,77.0,77.09,76.98,77.06,89800.0,62.84,62.9135,62.8237,62.889,89800.0
2014-04-04 12:30:00,77.07,77.19,77.05,77.13,45800.0,62.8972,62.9951,62.8808,62.9461,45800.0
2014-04-04 12:40:00,77.11,77.17,77.06,77.15,32200.0,62.9298,62.9788,62.889,62.9625,32200.0
2014-04-04 12:50:00,77.15,77.17,77.02,77.12,115500.0,62.9625,62.9788,62.8564,62.938,115500.0
2014-04-04 13:00:00,77.12,77.17,76.97,77.07,78900.0,62.938,62.9788,62.8156,62.8972,78900.0
2014-04-04 13:10:00,77.07,77.23,77.06,77.16,33400.0,62.8972,63.0277,62.889,62.9706,33400.0
2014-04-04 13:20:00,77.16,77.19,77.03,77.05,33200.0,62.9706,62.9951,62.8645,62.8808,33200.0
2014-04-04 13:30:00,77.06,77.06,76.97,77.01,35200.0,62.889,62.889,62.8156,62.8482,35200.0
2014-04-04 13:40:00,77.03,77.09,76.95,76.95,34000.0,62.8645,62.9135,62.7992,62.7992,34000.0
2014-04-04 13:50:00,76.96,77.01,76.93,76.96,37700.0,62.8074,62.8482,62.7829,62.8074,37700.0
2014-04-04 14:00:00,76.96,77.01,76.9,76.91,132100.0,62.8074,62.8482,62.7584,62.7666,132100.0
2014-04-04 14:10:00,76.9,77.08,76.89,77.05,40300.0,62.7584,62.9053,62.7503,62.8808,40300.0
2014-04-04 14:20:00,77.05,77.06,76.9,76.9,47900.0,62.8808,62.889,62.7584,62.7584,47900.0
2014-04-04 14:30:00,76.87,76.92,76.78,76.82,121300.0,62.734,62.7748,62.6605,62.6931,121300.0
2014-04-04 14:40:00,76.81,76.87,76.75,76.84,46800.0,62.685,62.734,62.636,62.7095,46800.0
2014-04-04 14:50:00,76.83,76.88,76.75,76.8,106900.0,62.7013,62.7421,62.636,62.6768,106900.0
2014-04-04 15:00:00,76.79,76.82,76.57,76.65,49100.0,62.6687,62.6931,62.4891,62.5544,49100.0
2014-04-04 15:10:00,76.65,76.76,76.63,76.76,34600.0,62.5544,62.6442,62.5381,62.6442,34600.0
2014-04-04 15:20:00,76.75,76.82,76.68,76.74,37100.0,62.636,62.6931,62.5789,62.6279,37100.0
2014-04-04 15:30:00,76.73,76.8,76.6,76.62,62700.0,62.6197,62.6768,62.5136,62.5299,62700.0
2014-04-04 15:40:00,76.62,76.7,76.54,76.63,115700.0,62.5299,62.5952,62.4646,62.5381,115700.0
2014-04-04 15:50:00,76.63,76.71,76.54,76.71,296000.0,62.5381,62.6034,62.4646,62.6034,296000.0
2014-04-07 09:30:00,76.52,76.52,76.01,76.03,78200.0,62.4483,62.4483,62.0321,62.0484,78200.0
2014-04-07 09:40:00,76.04,76.23,75.97,76.22,76500.0,62.0566,62.2116,61.9995,62.2035,76500.0
2014-04-07 09:50:00,76.22,76.54,76.14,76.48,120500.0,62.2035,62.4646,62.1382,62.4157,120500.0
2014-04-07 10:00:00,76.43,76.43,76.22,76.26,47800.0,62.3749,62.3749,62.2035,62.2361,47800.0
2014-04-07 10:10:00,76.26,76.38,76.22,76.27,32200.0,62.2361,62.3341,62.2035,62.2443,32200.0
2014-04-07 10:20:00,76.24,76.33,76.23,76.27,82600.0,62.2198,62.2933,62.2116,62.2443,82600.0
2014-04-07 10:30:00,76.23,76.36,76.16,76.16,60400.0,62.2116,62.3177,62.1545,62.1545,60400.0
2014-04-07 10:40:00,76.2,76.21,76.11,76.19,61300.0,62.1872,62.1953,62.1137,62.179,61300.0
2014-04-07 10:50:00,76.19,76.19,75.99,76.09,46400.0,62.179,62.179,62.0158,62.0974,46400.0
2014-04-07 11:00:00,76.09,76.25,76.04,76.12,61500.0,62.0974,62.228,62.0566,62.1219,61500.0
2014-04-07 11:10:00,76.12,76.12,75.99,76.04,27000.0,62.1219,62.1219,62.0158,62.0566,27000.0
2014-04-07 11:20:00,76.02,76.02,75.67,75.67,45900.0,62.0403,62.0403,61.7546,61.7546,45900.0
2014-04-07 11:30:00,75.66,75.75,75.62,75.68,35400.0,61.7465,61.8199,61.7138,61.7628,35400.0
2014-04-07 11:40:00,75.68,75.68,75.54,75.57,38000.0,61.7628,61.7628,61.6485,61.673,38000.0
2014-04-07 11:50:00,75.58,75.59,75.43,75.45,64000.0,61.6812,61.6893,61.5588,61.5751,64000.0
2014-04-07 12:00:00,75.45,75.58,75.45,75.5,54700.0,61.5751,61.6812,61.5751,61.6159,54700.0
2014-04-07 12:10:00,75.49,75.5,75.38,75.38,41900.0,61.6077,61.6159,61.518,61.518,41900.0
2014-04-07 12:20:00,75.37,75.41,75.32,75.34,57200.0,61.5098,61.5424,61.469,61.4853,57200.0
2014-04-07 12:30:00,75.34,75.54,75.33,75.5,66300.0,61.4853,61.6485,61.4771,61.6159,66300.0
2014-04-07 12:40:00,75.5,75.54,75.39,75.39,22700.0,61.6159,61.6485,61.5261,61.5261,22700.0
2014-04-07 12:50:00,75.39,75.52,75.36,75.46,24300.0,61.5261,61.6322,61.5016,61.5832,24300.0
2014-04-07 13:00:00,75.46,75.46,75.25,75.26,46400.0,61.5832,61.5832,61.4119,61.42,46400.0
2014-04-07 13:10:00,75.24,75.28,75.2,75.25,32500.0,61.4037,61.4363,61.3711,61.4119,32500.0
2014-04-07 13:20:00,75.25,75.32,75.14,75.16,77500.0,61.4119,61.469,61.3221,61.3384,77500.0
2014-04-07 13:30:00,75.15,75.16,75.04,75.06,304300.0,61.3303,61.3384,61.2405,61.2568,304300.0
2014-04-07 13:40:00,75.06,75.17,75.06,75.14,41300.0,61.2568,61.3466,61.2568,61.3221,41300.0
2014-04-07 13:50:00,75.13,75.19,75.1,75.14,45500.0,61.3139,61.3629,61.2894,61.3221,45500.0
2014-04-07 14:00:00,75.11,75.24,75.07,75.24,37000.0,61.2976,61.4037,61.265,61.4037,37000.0
2014-04-07 14:10:00,75.21,75.28,75.17,75.23,82600.0,61.3792,61.4363,61.3466,61.3955,82600.0
2014-04-07 14:20:00,75.23,75.35,75.21,75.28,70000.0,61.3955,61.4935,61.3792,61.4363,70000.0
2014-04-07 14:30:00,75.28,75.32,75.09,75.31,92200.0,61.4363,61.469,61.2813,61.4608,92200.0
2014-04-07 14:40:00,75.31,75.48,75.29,75.45,66400.0,61.4608,61.5996,61.4445,61.5751,66400.0
2014-04-07 14:50:00,75.46,75.62,75.44,75.51,62800.0,61.5832,61.7138,61.5669,61.624,62800.0
2014-04-07 15:00:00,75.52,75.52,75.39,75.46,52300.0,61.6322,61.6322,61.5261,61.5832,52300.0
2014-04-07 15:10:00,75.46,75.54,75.39,75.49,49800.0,61.5832,61.6485,61.5261,61.6077,49800.0
2014-04-07 15:20:00,75.49,75.72,75.47,75.72,94400.0,61.6077,61.7954,61.5914,61.7954,94400.0
2014-04-07 15:30:00,75.71,75.71,75.59,75.6,86800.0,61.7873,61.7873,61.6893,61.6975,86800.0
2014-04-07 15:40:00,75.59,75.6,75.43,75.49,115400.0,61.6893,61.6975,61.5588,61.6077,115400.0
2014-04-07 15:50:00,75.5,75.56,75.36,75.55,422900.0,61.6159,61.6649,61.5016,61.6567,422900.0
2014-04-08 09:30:00,75.49,75.77,75.05,75.76,82100.0,61.6077,61.8362,61.2486,61.8281,82100.0
2014-04-08 09:40:00,75.77,76.07,75.66,75.72,73900.0,61.8362,62.0811,61.7465,61.7954,73900.0
2014-04-08 09:50:00,75.71,75.71,75.35,75.35,83200.0,61.7873,61.7873,61.4935,61.4935,83200.0
2014-04-08 10:00:00,75.37,75.47,75.25,75.38,58800.0,61.5098,61.5914,61.4119,61.518,58800.0
2014-04-08 10:10:00,75.38,75.4,75.13,75.13,63500.0,61.518,61.5343,61.3139,61.3139,63500.0
2014-04-08 10:20:00,75.13,75.17,74.98,75.04,60400.0,61.3139,61.3466,61.1915,61.2405,60400.0
2014-04-08 10:30:00,75.04,75.24,75.02,75.17,67100.0,61.2405,61.4037,61.2242,61.3466,67100.0
2014-04-08 10:40:00,75.17,75.31,75.1,75.31,58600.0,61.3466,61.4608,61.2894,61.4608,58600.0
2014-04-08 10:50:00,75.31,75.52,75.3,75.42,58800.0,61.4608,61.6322,61.4527,61.5506,58800.0
2014-04-08 11:00:00,75.4,75.55,75.4,75.52,53000.0,61.5343,61.6567,61.5343,61.6322,53000.0
2014-04-08 11:10:00,75.53,75.64,75.33,75.63,57000.0,61.6404,61.7301,61.4771,61.722,57000.0
2014-04-08 11:20:00,75.62,75.78,75.62,75.75,54300.0,61.7138,61.8444,61.7138,61.8199,54300.0
2014-04-08 11:30:00,75.75,75.8,75.66,75.68,35000.0,61.8199,61.8607,61.7465,61.7628,35000.0
2014-04-08 11:40:00,75.67,75.76,75.63,75.69,40000.0,61.7546,61.8281,61.722,61.7709,40000.0
2014-04-08 11:50:00,75.7,75.9,75.65,75.88,56200.0,61.7791,61.9423,61.7383,61.926,56200.0
2014-04-08 12:00:00,75.88,75.91,75.75,75.89,53400.0,61.926,61.9505,61.8199,61.9342,53400.0
2014-04-08 12:10:00,75.91,76.03,75.86,76.02,71100.0,61.9505,62.0484,61.9097,62.0403,71100.0
2014-04-08 12:20:00,76.02,76.1,75.97,75.99,39100.0,62.0403,62.1056,61.9995,62.0158,39100.0
2014-04-08 12:30:00,75.99,76.03,75.85,75.87,69900.0,62.0158,62.0484,61.9015,61.9178,69900.0
2014-04-08 12:40:00,75.85,76.01,75.76,75.95,118600.0,61.9015,62.0321,61.8281,61.9831,118600.0
2014-04-08 12:50:00,75.94,75.97,75.8,75.8,41200.0,61.975,61.9995,61.8607,61.8607,41200.0
2014-04-08 13:00:00,75.81,75.88,75.76,75.79,45600.0,61.8689,61.926,61.8281,61.8526,45600.0
2014-04-08 13:10:00,75.8,75.91,75.8,75.88,34400.0,61.8607,61.9505,61.8607,61.926,34400.0
2014-04-08 13:20:00,75.87,76.08,75.87,76.03,43900.0,61.9178,62.0892,61.9178,62.0484,43900.0
2014-04-08 13:30:00,76.04,76.04,75.89,75.95,24300.0,62.0566,62.0566,61.9342,61.9831,24300.0
2014-04-08 13:40:00,75.94,75.99,75.83,75.84,68100.0,61.975,62.0158,61.8852,61.8934,68100.0
2014-04-08 13:50:00,75.85,75.85,75.79,75.85,26100.0,61.9015,61.9015,61.8526,61.9015,26100.0
2014-04-08 14:00:00,75.85,75.85,75.56,75.6,28200.0,61.9015,61.9015,61.6649,61.6975,28200.0
2014-04-08 14:10:00,75.6,75.67,75.47,75.52,52800.0,61.6975,61.7546,61.5914,61.6322,52800.0
2014-04-08 14:20:00,75.52,75.55,75.45,75.51,42800.0,61.6322,61.6567,61.5751,61.624,42800.0
2014-04-08 14:30:00,75.52,75.56,75.44,75.47,36300.0,61.6322,61.6649,61.5669,61.5914,36300.0
2014-04-08 14:40:00,75.47,75.55,75.38,75.55,44400.0,61.5914,61.6567,61.518,61.6567,44400.0
2014-04-08 14:50:00,75.56,75.6,75.52,75.54,32400.0,61.6649,61.6975,61.6322,61.6485,32400.0
2014-04-08 15:00:00,75.54,75.62,75.48,75.59,53800.0,61.6485,61.7138,61.5996,61.6893,53800.0
2014-04-08 15:10:00,75.59,75.63,75.54,75.61,38900.0,61.6893,61.722,61.6485,61.7057,38900.0
2014-04-08 15:20:00,75.61,75.75,75.61,75.72,41500.0,61.7057,61.8199,61.7057,61.7954,41500.0
2014-04-08 15:30:00,75.72,75.74,75.66,75.73,113400.0,61.7954,61.8118,61.7465,61.8036,113400.0
2014-04-08 15:40:00,75.73,75.75,75.65,75.67,198200.0,61.8036,61.8199,61.7383,61.7546,198200.0
2014-04-08 15:50:00,75.67,75.7,75.59,75.68,383200.0,61.7546,61.7791,61.6893,61.7628,383200.0
2014-04-09 09:30:00,75.84,76.03,75.53,75.7,70600.0,61.8934,62.0484,61.6404,61.7791,70600.0
2014-04-09 09:40:00,75.7,75.75,75.5,75.57,47000.0,61.7791,61.8199,61.6159,61.673,47000.0
2014-04-09 09:50:00,75.57,75.6,75.35,75.45,56500.0,61.673,61.6975,61.4935,61.5751,56500.0
2014-04-09 10:00:00,75.45,75.52,75.32,75.37,111600.0,61.5751,61.6322,61.469,61.5098,111600.0
2014-04-09 10:10:00,75.35,75.5,75.22,75.42,153800.0,61.4935,61.6159,61.3874,61.5506,153800.0
2014-04-09 10:20:00,75.45,75.83,75.45,75.65,86800.0,61.5751,61.8852,61.5751,61.7383,86800.0
2014-04-09 10:30:00,75.66,75.77,75.64,75.75,79200.0,61.7465,61.8362,61.7301,61.8199,79200.0
2014-04-09 10:40:00,75.75,75.92,75.71,75.88,110500.0,61.8199,61.9587,61.7873,61.926,110500.0
2014-04-09 10:50:00,75.87,75.92,75.78,75.88,103400.0,61.9178,61.9587,61.8444,61.926,103400.0
2014-04-09 11:00:00,75.85,75.89,75.65,75.72,81200.0,61.9015,61.9342,61.7383,61.7954,81200.0
2014-04-09 11:10:00,75.72,75.79,75.7,75.73,30300.0,61.7954,61.8526,61.7791,61.8036,30300.0
2014-04-09 11:20:00,75.73,75.74,75.47,75.52,48200.0,61.8036,61.8118,61.5914,61.6322,48200.0
2014-04-09 11:30:00,75.51,75.61,75.48,75.57,38400.0,61.624,61.7057,61.5996,61.673,38400.0
2014-04-09 11:40:00,75.58,75.67,75.51,75.64,41000.0,61.6812,61.7546,61.624,61.7301,41000.0
2014-04-09 11:50:00,75.65,75.7,75.62,75.64,33100.0,61.7383,61.7791,61.7138,61.7301,33100.0
2014-04-09 12:00:00,75.64,75.66,75.53,75.58,28300.0,61.7301,61.7465,61.6404,61.6812,28300.0
2014-04-09 12:10:00,75.58,75.6,75.51,75.56,24600.0,61.6812,61.6975,61.624,61.6649,24600.0
2014-04-09 12:20:00,75.56,75.71,75.56,75.7,23900.0,61.6649,61.7873,61.6649,61.7791,23900.0
2014-04-09 12:30:00,75.7,75.73,75.65,75.71,30500.0,61.7791,61.8036,61.7383,61.7873,30500.0
2014-04-09 12:40:00,75.69,75.8,75.64,75.73,229000.0,61.7709,61.8607,61.7301,61.8036,229000.0
2014-04-09 12:50:00,75.72,75.78,75.68,75.7,125900.0,61.7954,61.8444,61.7628,61.7791,125900.0
2014-04-09 13:00:00,75.71,75.78,75.71,75.78,37800.0,61.7873,61.8444,61.7873,61.8444,37800.0
2014-04-09 13:10:00,75.77,75.9,75.77,75.88,58400.0,61.8362,61.9423,61.8362,61.926,58400.0
2014-04-09 13:20:00,75.87,75.93,75.7,75.92,90400.0,61.9178,61.9668,61.7791,61.9587,90400.0
2014-04-09 13:30:00,75.92,75.96,75.83,75.93,44100.0,61.9587,61.9913,61.8852,61.9668,44100.0
2014-04-09 13:40:00,75.94,76.16,75.94,76.1,34900.0,61.975,62.1545,61.975,62.1056,34900.0
2014-04-09 13:50:00,76.1,76.16,75.85,75.87,44300.0,62.1056,62.1545,61.9015,61.9178,44300.0
2014-04-09 14:00:00,75.87,76.08,75.79,75.94,285400.0,61.9178,62.0892,61.8526,61.975,285400.0
2014-04-09 14:10:00,75.94,76.19,75.94,76.17,49800.0,61.975,62.179,61.975,62.1627,49800.0
2014-04-09 14:20:00,76.16,76.43,76.16,76.35,29900.0,62.1545,62.3749,62.1545,62.3096,29900.0
2014-04-09 14:30:00,76.36,76.44,76.27,76.29,32400.0,62.3177,62.383,62.2443,62.2606,32400.0
2014-04-09 14:40:00,76.28,76.31,76.22,76.28,69300.0,62.2524,62.2769,62.2035,62.2524,69300.0
2014-04-09 14:50:00,76.29,76.31,76.04,76.08,71600.0,62.2606,62.2769,62.0566,62.0892,71600.0
2014-04-09 15:00:00,76.08,76.25,76.04,76.14,88600.0,62.0892,62.228,62.0566,62.1382,88600.0
2014-04-09 15:10:00,76.13,76.17,75.95,76.01,209500.0,62.13,62.1627,61.9831,62.0321,209500.0
2014-04-09 15:20:00,76.02,76.11,75.98,76.08,60500.0,62.0403,62.1137,62.0076,62.0892,60500.0
2014-04-09 15:30:00,76.08,76.27,76.05,76.21,78500.0,62.0892,62.2443,62.0647,62.1953,78500.0
2014-04-09 15:40:00,76.21,76.3,76.19,76.27,95600.0,62.1953,62.2688,62.179,62.2443,95600.0
2014-04-09 15:50:00,76.29,76.36,76.24,76.36,164700.0,62.2606,62.3177,62.2198,62.3177,164700.0
2014-04-10 09:30:00,76.4,76.51,76.13,76.37,69900.0,62.3504,62.4402,62.13,62.3259,69900.0
2014-04-10 09:40:00,76.36,76.5,76.16,76.16,43100.0,62.3177,62.432,62.1545,62.1545,43100.0
2014-04-10 09:50:00,76.16,76.21,75.95,76.12,49900.0,62.1545,62.1953,61.9831,62.1219,49900.0
2014-04-10 10:00:00,76.12,76.17,75.96,76.14,46800.0,62.1219,62.1627,61.9913,62.1382,46800.0
2014-04-10 10:10:00,76.12,76.26,75.96,76.01,60600.0,62.1219,62.2361,61.9913,62.0321,60600.0
2014-04-10 10:20:00,76.0,76.19,75.96,76.12,38600.0,62.0239,62.179,61.9913,62.1219,38600.0
2014-04-10 10:30:00,76.15,76.21,76.08,76.16,28900.0,62.1464,62.1953,62.0892,62.1545,28900.0
2014-04-10 10:40:00,76.14,76.17,76.03,76.03,57400.0,62.1382,62.1627,62.0484,62.0484,57400.0
2014-04-10 10:50:00,76.03,76.08,75.89,75.9,49400.0,62.0484,62.0892,61.9342,61.9423,49400.0
2014-04-10 11:00:00,75.89,75.91,75.69,75.71,100600.0,61.9342,61.9505,61.7709,61.7873,100600.0
2014-04-10 11:10:00,75.7,75.86,75.66,75.84,132100.0,61.7791,61.9097,61.7465,61.8934,132100.0
2014-04-10 11:20:00,75.83,75.99,75.77,75.98,355100.0,61.8852,62.0158,61.8362,62.0076,355100.0
2014-04-10 11:30:00,75.97,75.99,75.7,75.75,107500.0,61.9995,62.0158,61.7791,61.8199,107500.0
2014-04-10 11:40:00,75.75,75.81,75.6,75.62,69000.0,61.8199,61.8689,61.6975,61.7138,69000.0
2014-04-10 11:50:00,75.62,75.71,75.59,75.63,57400.0,61.7138,61.7873,61.6893,61.722,57400.0
2014-04-10 12:00:00,75.62,75.65,75.28,75.35,113100.0,61.7138,61.7383,61.4363,61.4935,113100.0
2014-04-10 12:10:00,75.35,75.54,75.31,75.54,68900.0,61.4935,61.6485,61.4608,61.6485,68900.0
2014-04-10 12:20:00,75.55,75.57,75.39,75.46,62500.0,61.6567,61.673,61.5261,61.5832,62500.0
2014-04-10 12:30:00,75.47,75.61,75.47,75.52,69000.0,61.5914,61.7057,61.5914,61.6322,69000.0
2014-04-10 12:40:00,75.53,75.54,75.32,75.35,37700.0,61.6404,61.6485,61.469,61.4935,37700.0
2014-04-10 12:50:00,75.34,75.49,75.23,75.26,69900.0,61.4853,61.6077,61.3955,61.42,69900.0
2014-04-10 13:00:00,75.26,75.45,75.23,75.37,39800.0,61.42,61.5751,61.3955,61.5098,39800.0
2014-04-10 13:10:00,75.37,75.42,75.01,75.01,76800.0,61.5098,61.5506,61.216,61.216,76800.0
2014-04-10 13:20:00,75.03,75.1,74.93,75.04,169400.0,61.2323,61.2894,61.1507,61.2405,169400.0
2014-04-10 13:30:00,75.05,75.1,74.99,75.0,65600.0,61.2486,61.2894,61.1997,61.2078,65600.0
2014-04-10 13:40:00,74.99,75.05,74.92,74.95,107000.0,61.1997,61.2486,61.1425,61.167,107000.0
2014-04-10 13:50:00,74.95,75.03,74.84,75.03,73100.0,61.167,61.2323,61.0773,61.2323,73100.0
2014-04-10 14:00:00,75.02,75.13,74.98,75.08,52900.0,61.2242,61.3139,61.1915,61.2731,52900.0
2014-04-10 14:10:00,75.08,75.17,75.04,75.05,75100.0,61.2731,61.3466,61.2405,61.2486,75100.0
2014-04-10 14:20:00,75.04,75.11,74.98,75.02,86200.0,61.2405,61.2976,61.1915,61.2242,86200.0
2014-04-10 14:30:00,75.02,75.03,74.93,74.98,98400.0,61.2242,61.2323,61.1507,61.1915,98400.0
2014-04-10 14:40:00,74.98,75.0,74.81,74.82,77700.0,61.1915,61.2078,61.0528,61.0609,77700.0
2014-04-10 14:50:00,74.8,74.86,74.67,74.68,87000.0,61.0446,61.0936,60.9385,60.9467,87000.0
2014-04-10 15:00:00,74.69,74.73,74.3,74.3,136000.0,60.9548,60.9875,60.6366,60.6366,136000.0
2014-04-10 15:10:00,74.3,74.37,74.25,74.31,163200.0,60.6366,60.6937,60.5958,60.6447,163200.0
2014-04-10 15:20:00,74.31,74.33,74.2,74.26,138100.0,60.6447,60.661,60.555,60.6039,138100.0
2014-04-10 15:30:00,74.26,74.43,74.2,74.35,158500.0,60.6039,60.7427,60.555,60.6774,158500.0
2014-04-10 15:40:00,74.36,74.5,74.28,74.45,237700.0,60.6855,60.7998,60.6202,60.759,237700.0
2014-04-10 15:50:00,74.45,74.45,74.07,74.07,607000.0,60.759,60.759,60.4489,60.4489,607000.0
2014-04-11 09:30:00,73.4,73.64,73.06,73.58,181900.0,59.9021,60.0979,59.6246,60.049,181900.0
2014-04-11 09:40:00,73.59,73.7,73.39,73.61,80500.0,60.0571,60.1469,59.8939,60.0735,80500.0
2014-04-11 09:50:00,73.57,73.96,73.57,73.84,51000.0,60.0408,60.3591,60.0408,60.2612,51000.0
2014-04-11 10:00:00,73.8,73.88,73.66,73.76,116100.0,60.2285,60.2938,60.1143,60.1959,116100.0
2014-04-11 10:10:00,73.77,73.9,73.59,73.63,48400.0,60.204,60.3101,60.0571,60.0898,48400.0
2014-04-11 10:20:00,73.67,73.98,73.59,73.83,36700.0,60.1224,60.3754,60.0571,60.253,36700.0
2014-04-11 10:30:00,73.82,74.14,73.79,74.02,32900.0,60.2448,60.506,60.2203,60.4081,32900.0
2014-04-11 10:40:00,74.02,74.37,74.02,74.36,50800.0,60.4081,60.6937,60.4081,60.6855,50800.0
2014-04-11 10:50:00,74.36,74.65,74.34,74.49,49100.0,60.6855,60.9222,60.6692,60.7916,49100.0
2014-04-11 11:00:00,74.5,74.55,74.4,74.5,28300.0,60.7998,60.8406,60.7182,60.7998,28300.0
2014-04-11 11:10:00,74.47,74.83,74.47,74.74,28400.0,60.7753,61.0691,60.7753,60.9956,28400.0
2014-04-11 11:20:00,74.77,74.77,74.4,74.43,56800.0,61.0201,61.0201,60.7182,60.7427,56800.0
2014-04-11 11:30:00,74.41,74.57,74.32,74.4,30200.0,60.7263,60.8569,60.6529,60.7182,30200.0
2014-04-11 11:40:00,74.4,74.4,74.19,74.28,27700.0,60.7182,60.7182,60.5468,60.6202,27700.0
2014-04-11 11:50:00,74.29,74.4,74.22,74.31,25000.0,60.6284,60.7182,60.5713,60.6447,25000.0
2014-04-11 12:00:00,74.27,74.34,74.2,74.21,38900.0,60.6121,60.6692,60.555,60.5631,38900.0
2014-04-11 12:10:00,74.19,74.21,74.03,74.13,46600.0,60.5468,60.5631,60.4162,60.4978,46600.0
2014-04-11 12:20:00,74.1,74.1,73.96,74.03,36000.0,60.4733,60.4733,60.3591,60.4162,36000.0
2014-04-11 12:30:00,74.03,74.06,73.99,74.03,32900.0,60.4162,60.4407,60.3836,60.4162,32900.0
2014-04-11 12:40:00,74.03,74.1,74.02,74.07,19900.0,60.4162,60.4733,60.4081,60.4489,19900.0
2014-04-11 12:50:00,74.07,74.1,73.95,74.1,18700.0,60.4489,60.4733,60.3509,60.4733,18700.0
2014-04-11 13:00:00,74.12,74.17,74.0,74.05,30100.0,60.4897,60.5305,60.3917,60.4325,30100.0
2014-04-11 13:10:00,74.04,74.11,74.0,74.0,30100.0,60.4244,60.4815,60.3917,60.3917,30100.0
2014-04-11 13:20:00,74.0,74.02,73.94,73.94,46600.0,60.3917,60.4081,60.3428,60.3428,46600.0
2014-04-11 13:30:00,73.93,74.01,73.86,73.98,47600.0,60.3346,60.3999,60.2775,60.3754,47600.0
2014-04-11 13:40:00,73.98,74.22,73.92,74.16,40500.0,60.3754,60.5713,60.3264,60.5223,40500.0
2014-04-11 13:50:00,74.16,74.16,74.03,74.06,26000.0,60.5223,60.5223,60.4162,60.4407,26000.0
2014-04-11 14:00:00,74.04,74.17,74.02,74.1,45400.0,60.4244,60.5305,60.4081,60.4733,45400.0
2014-04-11 14:10:00,74.11,74.15,74.0,74.03,55900.0,60.4815,60.5141,60.3917,60.4162,55900.0
2014-04-11 14:20:00,74.03,74.04,73.92,74.04,102100.0,60.4162,60.4244,60.3264,60.4244,102100.0
2014-04-11 14:30:00,74.04,74.04,73.96,73.96,52900.0,60.4244,60.4244,60.3591,60.3591,52900.0
2014-04-11 14:40:00,73.96,74.04,73.88,73.94,54300.0,60.3591,60.4244,60.2938,60.3428,54300.0
2014-04-11 14:50:00,73.94,74.15,73.91,74.06,54400.0,60.3428,60.5141,60.3183,60.4407,54400.0
2014-04-11 15:00:00,74.06,74.12,73.96,74.12,34600.0,60.4407,60.4897,60.3591,60.4897,34600.0
2014-04-11 15:10:00,74.11,74.15,74.05,74.1,23900.0,60.4815,60.5141,60.4325,60.4733,23900.0
2014-04-11 15:20:00,74.09,74.3,74.09,74.2,59900.0,60.4652,60.6366,60.4652,60.555,59900.0
2014-04-11 15:30:00,74.21,74.25,74.16,74.21,113700.0,60.5631,60.5958,60.5223,60.5631,113700.0
2014-04-11 15:40:00,74.2,74.26,74.04,74.17,133000.0,60.555,60.6039,60.4244,60.5305,133000.0
2014-04-11 15:50:00,74.16,74.17,73.98,74.05,300900.0,60.5223,60.5305,60.3754,60.4325,300900.0
2014-04-14 09:30:00,74.87,74.94,74.32,74.49,123000.0,61.1017,61.1589,60.6529,60.7916,123000.0
2014-04-14 09:40:00,74.52,74.58,74.2,74.36,58800.0,60.8161,60.8651,60.555,60.6855,58800.0
2014-04-14 09:50:00,74.37,74.37,73.98,74.08,33300.0,60.6937,60.6937,60.3754,60.457,33300.0
2014-04-14 10:00:00,74.04,74.38,74.0,74.29,40400.0,60.4244,60.7019,60.3917,60.6284,40400.0
2014-04-14 10:10:00,74.28,74.32,74.12,74.19,30800.0,60.6202,60.6529,60.4897,60.5468,30800.0
2014-04-14 10:20:00,74.19,74.33,74.0,74.09,44300.0,60.5468,60.661,60.3917,60.4652,44300.0
2014-04-14 10:30:00,74.09,74.09,73.92,73.94,75800.0,60.4652,60.4652,60.3264,60.3428,75800.0
2014-04-14 10:40:00,73.94,74.11,73.87,73.96,106800.0,60.3428,60.4815,60.2856,60.3591,106800.0
2014-04-14 10:50:00,73.96,74.35,73.93,74.34,39300.0,60.3591,60.6774,60.3346,60.6692,39300.0
2014-04-14 11:00:00,74.36,74.42,74.27,74.28,60300.0,60.6855,60.7345,60.6121,60.6202,60300.0
2014-04-14 11:10:00,74.3,74.3,74.16,74.24,24700.0,60.6366,60.6366,60.5223,60.5876,24700.0
2014-04-14 11:20:00,74.25,74.27,74.18,74.24,26000.0,60.5958,60.6121,60.5386,60.5876,26000.0
2014-04-14 11:30:00,74.23,74.36,74.22,74.33,27500.0,60.5794,60.6855,60.5713,60.661,27500.0
2014-04-14 11:40:00,74.32,74.41,74.28,74.4,26200.0,60.6529,60.7263,60.6202,60.7182,26200.0
2014-04-14 11:50:00,74.41,74.5,74.37,74.4,17500.0,60.7263,60.7998,60.6937,60.7182,17500.0
2014-04-14 12:00:00,74.42,74.43,74.35,74.4,29600.0,60.7345,60.7427,60.6774,60.7182,29600.0
2014-04-14 12:10:00,74.39,74.51,74.35,74.45,35800.0,60.71,60.8079,60.6774,60.759,35800.0
2014-04-14 12:20:00,74.47,74.47,74.37,74.44,22400.0,60.7753,60.7753,60.6937,60.7508,22400.0
2014-04-14 12:30:00,74.45,74.48,74.39,74.42,30700.0,60.759,60.7835,60.71,60.7345,30700.0
2014-04-14 12:40:00,74.42,74.46,74.31,74.36,54000.0,60.7345,60.7671,60.6447,60.6855,54000.0
2014-04-14 12:50:00,74.36,74.37,74.25,74.27,125900.0,60.6855,60.6937,60.5958,60.6121,125900.0
2014-04-14 13:00:00,74.28,74.32,74.26,74.27,28100.0,60.6202,60.6529,60.6039,60.6121,28100.0
2014-04-14 13:10:00,74.26,74.28,74.19,74.25,76100.0,60.6039,60.6202,60.5468,60.5958,76100.0
2014-04-14 13:20:00,74.25,74.26,74.09,74.13,74900.0,60.5958,60.6039,60.4652,60.4978,74900.0
2014-04-14 13:30:00,74.12,74.25,74.11,74.24,46900.0,60.4897,60.5958,60.4815,60.5876,46900.0
2014-04-14 13:40:00,74.23,74.23,74.04,74.06,42400.0,60.5794,60.5794,60.4244,60.4407,42400.0
2014-04-14 13:50:00,74.07,74.13,74.02,74.03,52600.0,60.4489,60.4978,60.4081,60.4162,52600.0
2014-04-14 14:00:00,74.03,74.03,73.91,74.02,70000.0,60.4162,60.4162,60.3183,60.4081,70000.0
2014-04-14 14:10:00,74.02,74.09,73.95,73.95,36700.0,60.4081,60.4652,60.3509,60.3509,36700.0
2014-04-14 14:20:00,73.95,73.98,73.82,73.84,48500.0,60.3509,60.3754,60.2448,60.2612,48500.0
2014-04-14 14:30:00,73.83,73.84,73.75,73.78,45800.0,60.253,60.2612,60.1877,60.2122,45800.0
2014-04-14 14:40:00,73.77,73.78,73.72,73.77,53900.0,60.204,60.2122,60.1632,60.204,53900.0
2014-04-14 14:50:00,73.78,73.84,73.65,73.66,66800.0,60.2122,60.2612,60.1061,60.1143,66800.0
2014-04-14 15:00:00,73.66,73.67,73.42,73.51,90900.0,60.1143,60.1224,59.9184,59.9918,90900.0
2014-04-14 15:10:00,73.51,73.55,73.21,73.33,90100.0,59.9918,60.0245,59.747,59.8449,90100.0
2014-04-14 15:20:00,73.32,73.5,73.3,73.5,140700.0,59.8368,59.9837,59.8205,59.9837,140700.0
2014-04-14 15:30:00,73.51,73.81,73.51,73.78,101100.0,59.9918,60.2367,59.9918,60.2122,101100.0
2014-04-14 15:40:00,73.78,73.97,73.7,73.92,175200.0,60.2122,60.3672,60.1469,60.3264,175200.0
2014-04-14 15:50:00,73.92,74.09,73.92,74.06,294000.0,60.3264,60.4652,60.3264,60.4407,294000.0
2014-04-15 09:30:00,74.39,74.73,74.27,74.7,52400.0,60.71,60.9875,60.6121,60.963,52400.0
2014-04-15 09:40:00,74.74,75.16,74.74,75.06,80300.0,60.9956,61.3384,60.9956,61.2568,80300.0
2014-04-15 09:50:00,75.06,75.23,74.95,75.14,75600.0,61.2568,61.3955,61.167,61.3221,75600.0
2014-04-15 10:00:00,75.16,75.33,74.91,74.91,52900.0,61.3384,61.4771,61.1344,61.1344,52900.0
2014-04-15 10:10:00,74.94,75.02,74.76,74.77,59500.0,61.1589,61.2242,61.012,61.0201,59500.0
2014-04-15 10:20:00,74.79,74.79,74.4,74.4,54600.0,61.0365,61.0365,60.7182,60.7182,54600.0
2014-04-15 10:30:00,74.37,74.62,74.26,74.51,63400.0,60.6937,60.8977,60.6039,60.8079,63400.0
2014-04-15 10:40:00,74.53,74.76,74.53,74.58,42800.0,60.8243,61.012,60.8243,60.8651,42800.0
2014-04-15 10:50:00,74.59,74.64,74.2,74.36,47600.0,60.8732,60.914,60.555,60.6855,47600.0
2014-04-15 11:00:00,74.34,74.36,74.11,74.21,37900.0,60.6692,60.6855,60.4815,60.5631,37900.0
2014-04-15 11:10:00,74.21,74.27,74.01,74.12,60100.0,60.5631,60.6121,60.3999,60.4897,60100.0
2014-04-15 11:20:00,74.11,74.25,74.08,74.17,68800.0,60.4815,60.5958,60.457,60.5305,68800.0
2014-04-15 11:30:00,74.18,74.28,74.03,74.06,108700.0,60.5386,60.6202,60.4162,60.4407,108700.0
2014-04-15 11:40:00,74.05,74.1,73.79,73.83,39100.0,60.4325,60.4733,60.2203,60.253,39100.0
2014-04-15 11:50:00,73.87,74.0,73.8,73.94,30700.0,60.2856,60.3917,60.2285,60.3428,30700.0
2014-04-15 12:00:00,73.92,73.92,73.61,73.77,22600.0,60.3264,60.3264,60.0735,60.204,22600.0
2014-04-15 12:10:00,73.77,73.85,73.69,73.77,36800.0,60.204,60.2693,60.1387,60.204,36800.0
2014-04-15 12:20:00,73.78,73.93,73.71,73.93,48800.0,60.2122,60.3346,60.1551,60.3346,48800.0
2014-04-15 12:30:00,73.9,74.01,73.76,73.81,60800.0,60.3101,60.3999,60.1959,60.2367,60800.0
2014-04-15 12:40:00,73.79,73.89,73.71,73.73,32100.0,60.2203,60.302,60.1551,60.1714,32100.0
2014-04-15 12:50:00,73.72,73.79,73.65,73.65,20600.0,60.1632,60.2203,60.1061,60.1061,20600.0
2014-04-15 13:00:00,73.66,73.87,73.56,73.8,37300.0,60.1143,60.2856,60.0326,60.2285,37300.0
2014-04-15 13:10:00,73.79,73.89,73.74,73.88,43400.0,60.2203,60.302,60.1795,60.2938,43400.0
2014-04-15 13:20:00,73.88,73.89,73.65,73.75,39400.0,60.2938,60.302,60.1061,60.1877,39400.0
2014-04-15 13:30:00,73.77,73.95,73.71,73.86,32700.0,60.204,60.3509,60.1551,60.2775,32700.0
2014-04-15 13:40:00,73.87,73.97,73.75,73.76,39500.0,60.2856,60.3672,60.1877,60.1959,39500.0
2014-04-15 13:50:00,73.75,74.03,73.75,73.99,93000.0,60.1877,60.4162,60.1877,60.3836,93000.0
2014-04-15 14:00:00,74.0,74.15,74.0,74.1,66300.0,60.3917,60.5141,60.3917,60.4733,66300.0
2014-04-15 14:10:00,74.11,74.28,74.04,74.17,44500.0,60.4815,60.6202,60.4244,60.5305,44500.0
2014-04-15 14:20:00,74.17,74.23,74.05,74.18,35200.0,60.5305,60.5794,60.4325,60.5386,35200.0
2014-04-15 14:30:00,74.17,74.32,74.13,74.23,62900.0,60.5305,60.6529,60.4978,60.5794,62900.0
2014-04-15 14:40:00,74.23,74.26,74.11,74.22,71800.0,60.5794,60.6039,60.4815,60.5713,71800.0
2014-04-15 14:50:00,74.24,74.33,74.13,74.13,72400.0,60.5876,60.661,60.4978,60.4978,72400.0
2014-04-15 15:00:00,74.14,74.21,74.07,74.1,65700.0,60.506,60.5631,60.4489,60.4733,65700.0
2014-04-15 15:10:00,74.11,74.36,74.06,74.36,102000.0,60.4815,60.6855,60.4407,60.6855,102000.0
2014-04-15 15:20:00,74.38,74.42,74.2,74.33,88100.0,60.7019,60.7345,60.555,60.661,88100.0
2014-04-15 15:30:00,74.32,74.44,74.27,74.36,125400.0,60.6529,60.7508,60.6121,60.6855,125400.0
2014-04-15 15:40:00,74.36,74.53,74.3,74.52,129200.0,60.6855,60.8243,60.6366,60.8161,129200.0
2014-04-15 15:50:00,74.51,74.58,74.44,74.53,260500.0,60.8079,60.8651,60.7508,60.8243,260500.0
2014-04-16 09:30:00,75.27,75.33,74.93,75.23,84900.0,61.4282,61.4771,61.1507,61.3955,84900.0
2014-04-16 09:40:00,75.24,75.25,75.1,75.13,49900.0,61.4037,61.4119,61.2894,61.3139,49900.0
2014-04-16 09:50:00,75.15,75.15,74.87,75.11,87700.0,61.3303,61.3303,61.1017,61.2976,87700.0
2014-04-16 10:00:00,75.09,75.09,74.94,75.0,55000.0,61.2813,61.2813,61.1589,61.2078,55000.0
2014-04-16 10:10:00,75.0,75.07,74.81,74.97,42700.0,61.2078,61.265,61.0528,61.1834,42700.0
2014-04-16 10:20:00,74.99,75.17,74.8,74.82,42400.0,61.1997,61.3466,61.0446,61.0609,42400.0
2014-04-16 10:30:00,74.84,75.09,74.83,75.08,32100.0,61.0773,61.2813,61.0691,61.2731,32100.0
2014-04-16 10:40:00,75.08,75.09,74.84,74.91,28900.0,61.2731,61.2813,61.0773,61.1344,28900.0
2014-04-16 10:50:00,74.89,75.05,74.69,74.77,37300.0,61.1181,61.2486,60.9548,61.0201,37300.0
2014-04-16 11:00:00,74.7,74.86,74.63,74.86,43600.0,60.963,61.0936,60.9059,61.0936,43600.0
2014-04-16 11:10:00,74.89,75.15,74.87,75.05,34200.0,61.1181,61.3303,61.1017,61.2486,34200.0
2014-04-16 11:20:00,75.06,75.23,75.03,75.09,26600.0,61.2568,61.3955,61.2323,61.2813,26600.0
2014-04-16 11:30:00,75.09,75.17,75.02,75.06,23800.0,61.2813,61.3466,61.2242,61.2568,23800.0
2014-04-16 11:40:00,75.09,75.19,75.03,75.18,26500.0,61.2813,61.3629,61.2323,61.3547,26500.0
2014-04-16 11:50:00,75.19,75.32,75.14,75.18,51800.0,61.3629,61.469,61.3221,61.3547,51800.0
2014-04-16 12:00:00,75.18,75.51,75.14,75.48,48300.0,61.3547,61.624,61.3221,61.5996,48300.0
2014-04-16 12:10:00,75.48,75.55,75.33,75.34,26300.0,61.5996,61.6567,61.4771,61.4853,26300.0
2014-04-16 12:20:00,75.34,75.42,75.28,75.3,22100.0,61.4853,61.5506,61.4363,61.4527,22100.0
2014-04-16 12:30:00,75.31,75.33,75.14,75.18,23700.0,61.4608,61.4771,61.3221,61.3547,23700.0
2014-04-16 12:40:00,75.2,75.34,75.17,75.2,26700.0,61.3711,61.4853,61.3466,61.3711,26700.0
2014-04-16 12:50:00,75.2,75.4,75.19,75.25,39000.0,61.3711,61.5343,61.3629,61.4119,39000.0
2014-04-16 13:00:00,75.25,75.35,75.13,75.35,54100.0,61.4119,61.4935,61.3139,61.4935,54100.0
2014-04-16 13:10:00,75.34,75.38,75.21,75.3,102300.0,61.4853,61.518,61.3792,61.4527,102300.0
2014-04-16 13:20:00,75.31,75.5,75.29,75.37,50900.0,61.4608,61.6159,61.4445,61.5098,50900.0
2014-04-16 13:30:00,75.37,75.42,75.22,75.3,53000.0,61.5098,61.5506,61.3874,61.4527,53000.0
2014-04-16 13:40:00,75.32,75.38,75.19,75.3,43400.0,61.469,61.518,61.3629,61.4527,43400.0
2014-04-16 13:50:00,75.3,75.39,75.22,75.27,44800.0,61.4527,61.5261,61.3874,61.4282,44800.0
2014-04-16 14:00:00,75.29,75.32,75.19,75.2,41300.0,61.4445,61.469,61.3629,61.3711,41300.0
2014-04-16 14:10:00,75.19,75.35,75.09,75.19,62900.0,61.3629,61.4935,61.2813,61.3629,62900.0
2014-04-16 14:20:00,75.18,75.19,75.04,75.06,60500.0,61.3547,61.3629,61.2405,61.2568,60500.0
2014-04-16 14:30:00,75.06,75.22,75.06,75.18,50100.0,61.2568,61.3874,61.2568,61.3547,50100.0
2014-04-16 14:40:00,75.18,75.35,75.09,75.33,39300.0,61.3547,61.4935,61.2813,61.4771,39300.0
2014-04-16 14:50:00,75.34,75.52,75.32,75.47,54800.0,61.4853,61.6322,61.469,61.5914,54800.0
2014-04-16 15:00:00,75.45,75.47,75.35,75.43,66900.0,61.5751,61.5914,61.4935,61.5588,66900.0
2014-04-16 15:10:00,75.44,75.44,75.28,75.29,83700.0,61.5669,61.5669,61.4363,61.4445,83700.0
2014-04-16 15:20:00,75.3,75.35,75.22,75.35,100300.0,61.4527,61.4935,61.3874,61.4935,100300.0
2014-04-16 15:30:00,75.35,75.42,75.2,75.4,193200.0,61.4935,61.5506,61.3711,61.5343,193200.0
2014-04-16 15:40:00,75.39,75.42,75.27,75.39,259800.0,61.5261,61.5506,61.4282,61.5261,259800.0
2014-04-16 15:50:00,75.4,75.47,75.15,75.15,653600.0,61.5343,61.5914,61.3303,61.3303,653600.0
2014-04-17 09:30:00,75.59,75.79,74.72,75.24,405000.0,61.6893,61.8526,60.9793,61.4037,405000.0
2014-04-17 09:40:00,75.18,75.52,75.18,75.41,286500.0,61.3547,61.6322,61.3547,61.5424,286500.0
2014-04-17 09:50:00,75.42,75.51,75.26,75.26,105800.0,61.5506,61.624,61.42,61.42,105800.0
2014-04-17 10:00:00,75.27,75.49,75.26,75.41,123600.0,61.4282,61.6077,61.42,61.5424,123600.0
2014-04-17 10:10:00,75.41,75.43,75.12,75.18,129800.0,61.5424,61.5588,61.3058,61.3547,129800.0
2014-04-17 10:20:00,75.18,75.23,74.98,75.03,122100.0,61.3547,61.3955,61.1915,61.2323,122100.0
2014-04-17 10:30:00,75.05,75.38,75.05,75.35,209000.0,61.2486,61.518,61.2486,61.4935,209000.0
2014-04-17 10:40:00,75.4,75.52,75.36,75.48,79300.0,61.5343,61.6322,61.5016,61.5996,79300.0
2014-04-17 10:50:00,75.49,75.67,75.43,75.62,171200.0,61.6077,61.7546,61.5588,61.7138,171200.0
2014-04-17 11:00:00,75.6,75.67,75.57,75.63,106900.0,61.6975,61.7546,61.673,61.722,106900.0
2014-04-17 11:10:00,75.63,75.66,75.51,75.52,34900.0,61.722,61.7465,61.624,61.6322,34900.0
2014-04-17 11:20:00,75.54,75.63,75.52,75.55,66600.0,61.6485,61.722,61.6322,61.6567,66600.0
2014-04-17 11:30:00,75.55,75.58,75.51,75.52,42100.0,61.6567,61.6812,61.624,61.6322,42100.0
2014-04-17 11:40:00,75.52,75.55,75.49,75.5,65600.0,61.6322,61.6567,61.6077,61.6159,65600.0
2014-04-17 11:50:00,75.51,75.58,75.48,75.57,83800.0,61.624,61.6812,61.5996,61.673,83800.0
2014-04-17 12:00:00,75.57,75.58,75.54,75.57,74300.0,61.673,61.6812,61.6485,61.673,74300.0
2014-04-17 12:10:00,75.56,75.58,75.51,75.53,140300.0,61.6649,61.6812,61.624,61.6404,140300.0
2014-04-17 12:20:00,75.53,75.56,75.52,75.55,30300.0,61.6404,61.6649,61.6322,61.6567,30300.0
2014-04-17 12:30:00,75.55,75.61,75.51,75.59,84400.0,61.6567,61.7057,61.624,61.6893,84400.0
2014-04-17 12:40:00,75.59,75.72,75.54,75.7,74500.0,61.6893,61.7954,61.6485,61.7791,74500.0
2014-04-17 12:50:00,75.69,75.81,75.69,75.79,105200.0,61.7709,61.8689,61.7709,61.8526,105200.0
2014-04-17 13:00:00,75.79,75.83,75.75,75.79,50600.0,61.8526,61.8852,61.8199,61.8526,50600.0
2014-04-17 13:10:00,75.8,75.89,75.75,75.77,75500.0,61.8607,61.9342,61.8199,61.8362,75500.0
2014-04-17 13:20:00,75.76,75.82,75.74,75.78,38300.0,61.8281,61.877,61.8118,61.8444,38300.0
2014-04-17 13:30:00,75.77,75.81,75.54,75.62,94300.0,61.8362,61.8689,61.6485,61.7138,94300.0
2014-04-17 13:40:00,75.63,75.69,75.61,75.65,58900.0,61.722,61.7709,61.7057,61.7383,58900.0
2014-04-17 13:50:00,75.66,75.69,75.65,75.66,63400.0,61.7465,61.7709,61.7383,61.7465,63400.0
2014-04-17 14:00:00,75.66,75.69,75.64,75.68,26200.0,61.7465,61.7709,61.7301,61.7628,26200.0
2014-04-17 14:10:00,75.68,75.73,75.68,75.7,27700.0,61.7628,61.8036,61.7628,61.7791,27700.0
2014-04-17 14:20:00,75.7,75.72,75.68,75.69,50300.0,61.7791,61.7954,61.7628,61.7709,50300.0
2014-04-17 14:30:00,75.68,75.71,75.64,75.65,62100.0,61.7628,61.7873,61.7301,61.7383,62100.0
2014-04-17 14:40:00,75.65,75.65,75.46,75.46,48000.0,61.7383,61.7383,61.5832,61.5832,48000.0
2014-04-17 14:50:00,75.46,75.47,75.33,75.33,54900.0,61.5832,61.5914,61.4771,61.4771,54900.0
2014-04-17 15:00:00,75.32,75.33,75.23,75.3,125300.0,61.469,61.4771,61.3955,61.4527,125300.0
2014-04-17 15:10:00,75.3,75.31,75.23,75.25,144800.0,61.4527,61.4608,61.3955,61.4119,144800.0
2014-04-17 15:20:00,75.26,75.31,75.14,75.16,144500.0,61.42,61.4608,61.3221,61.3384,144500.0
2014-04-17 15:30:00,75.16,75.18,74.96,75.0,149400.0,61.3384,61.3547,61.1752,61.2078,149400.0
2014-04-17 15:40:00,74.99,75.06,74.93,74.99,222700.0,61.1997,61.2568,61.1507,61.1997,222700.0
2014-04-17 15:50:00,74.98,75.04,74.84,74.89,305400.0,61.1915,61.2405,61.0773,61.1181,305400.0
2014-04-21 09:30:00,75.46,75.9,75.05,75.58,198800.0,61.5832,61.9423,61.2486,61.6812,198800.0
2014-04-21 09:40:00,75.58,75.67,75.41,75.55,121900.0,61.6812,61.7546,61.5424,61.6567,121900.0
2014-04-21 09:50:00,75.56,75.67,75.44,75.47,122200.0,61.6649,61.7546,61.5669,61.5914,122200.0
2014-04-21 10:00:00,75.47,75.9,75.47,75.88,107900.0,61.5914,61.9423,61.5914,61.926,107900.0
2014-04-21 10:10:00,75.88,75.94,75.72,75.88,95600.0,61.926,61.975,61.7954,61.926,95600.0
2014-04-21 10:20:00,75.89,75.91,75.61,75.61,66900.0,61.9342,61.9505,61.7057,61.7057,66900.0
2014-04-21 10:30:00,75.6,75.64,75.55,75.57,90900.0,61.6975,61.7301,61.6567,61.673,90900.0
2014-04-21 10:40:00,75.57,75.62,75.46,75.53,69700.0,61.673,61.7138,61.5832,61.6404,69700.0
2014-04-21 10:50:00,75.53,75.62,75.46,75.59,68500.0,61.6404,61.7138,61.5832,61.6893,68500.0
2014-04-21 11:00:00,75.59,75.65,75.54,75.55,73100.0,61.6893,61.7383,61.6485,61.6567,73100.0
2014-04-21 11:10:00,75.55,75.63,75.51,75.59,58300.0,61.6567,61.722,61.624,61.6893,58300.0
2014-04-21 11:20:00,75.59,75.59,75.4,75.43,74800.0,61.6893,61.6893,61.5343,61.5588,74800.0
2014-04-21 11:30:00,75.44,75.68,75.44,75.62,52100.0,61.5669,61.7628,61.5669,61.7138,52100.0
2014-04-21 11:40:00,75.63,75.63,75.42,75.42,64400.0,61.722,61.722,61.5506,61.5506,64400.0
2014-04-21 11:50:00,75.42,75.42,75.38,75.39,55400.0,61.5506,61.5506,61.518,61.5261,55400.0
2014-04-21 12:00:00,75.39,75.41,75.34,75.38,56800.0,61.5261,61.5424,61.4853,61.518,56800.0
2014-04-21 12:10:00,75.37,75.37,75.26,75.28,62900.0,61.5098,61.5098,61.42,61.4363,62900.0
2014-04-21 12:20:00,75.27,75.4,75.27,75.28,42800.0,61.4282,61.5343,61.4282,61.4363,42800.0
2014-04-21 12:30:00,75.28,75.42,75.28,75.38,55600.0,61.4363,61.5506,61.4363,61.518,55600.0
2014-04-21 12:40:00,75.39,75.39,75.31,75.31,45100.0,61.5261,61.5261,61.4608,61.4608,45100.0
2014-04-21 12:50:00,75.3,75.31,75.22,75.25,58700.0,61.4527,61.4608,61.3874,61.4119,58700.0
2014-04-21 13:00:00,75.25,75.34,75.24,75.29,71000.0,61.4119,61.4853,61.4037,61.4445,71000.0
2014-04-21 13:10:00,75.3,75.34,75.29,75.31,64700.0,61.4527,61.4853,61.4445,61.4608,64700.0
2014-04-21 13:20:00,75.32,75.32,75.3,75.31,52500.0,61.469,61.469,61.4527,61.4608,52500.0
2014-04-21 13:30:00,75.31,75.32,75.25,75.25,91800.0,61.4608,61.469,61.4119,61.4119,91800.0
2014-04-21 13:40:00,75.25,75.25,75.2,75.22,62600.0,61.4119,61.4119,61.3711,61.3874,62600.0
2014-04-21 13:50:00,75.21,75.3,75.19,75.29,83400.0,61.3792,61.4527,61.3629,61.4445,83400.0
2014-04-21 14:00:00,75.3,75.33,75.3,75.31,68100.0,61.4527,61.4771,61.4527,61.4608,68100.0
2014-04-21 14:10:00,75.3,75.35,75.24,75.35,90300.0,61.4527,61.4935,61.4037,61.4935,90300.0
2014-04-21 14:20:00,75.35,75.35,75.25,75.28,122200.0,61.4935,61.4935,61.4119,61.4363,122200.0
2014-04-21 14:30:00,75.28,75.38,75.27,75.36,105800.0,61.4363,61.518,61.4282,61.5016,105800.0
2014-04-21 14:40:00,75.36,75.36,75.27,75.28,93900.0,61.5016,61.5016,61.4282,61.4363,93900.0
2014-04-21 14:50:00,75.28,75.31,75.25,75.31,100600.0,61.4363,61.4608,61.4119,61.4608,100600.0
2014-04-21 15:00:00,75.31,75.31,75.29,75.3,132700.0,61.4608,61.4608,61.4445,61.4527,132700.0
2014-04-21 15:10:00,75.29,75.3,75.13,75.13,102500.0,61.4445,61.4527,61.3139,61.3139,102500.0
2014-04-21 15:20:00,75.13,75.25,75.06,75.06,163300.0,61.3139,61.4119,61.2568,61.2568,163300.0
2014-04-21 15:30:00,75.06,75.12,75.0,75.02,182300.0,61.2568,61.3058,61.2078,61.2242,182300.0
2014-04-21 15:40:00,75.01,75.03,74.93,75.02,248100.0,61.216,61.2323,61.1507,61.2242,248100.0
2014-04-21 15:50:00,75.02,75.07,74.95,75.02,335400.0,61.2242,61.265,61.167,61.2242,335400.0
2014-04-22 09:30:00,75.07,75.19,74.84,75.17,145800.0,61.265,61.3629,61.0773,61.3466,145800.0
2014-04-22 09:40:00,75.16,75.27,75.14,75.19,101600.0,61.3384,61.4282,61.3221,61.3629,101600.0
2014-04-22 09:50:00,75.19,75.39,75.15,75.35,74000.0,61.3629,61.5261,61.3303,61.4935,74000.0
2014-04-22 10:00:00,75.36,75.38,75.18,75.35,76100.0,61.5016,61.518,61.3547,61.4935,76100.0
2014-04-22 10:10:00,75.34,75.41,75.29,75.3,87500.0,61.4853,61.5424,61.4445,61.4527,87500.0
2014-04-22 10:20:00,75.3,75.31,75.2,75.28,80000.0,61.4527,61.4608,61.3711,61.4363,80000.0
2014-04-22 10:30:00,75.29,75.44,75.29,75.41,62200.0,61.4445,61.5669,61.4445,61.5424,62200.0
2014-04-22 10:40:00,75.42,75.45,75.33,75.39,59800.0,61.5506,61.5751,61.4771,61.5261,59800.0
2014-04-22 10:50:00,75.4,75.5,75.36,75.4,66300.0,61.5343,61.6159,61.5016,61.5343,66300.0
2014-04-22 11:00:00,75.39,75.48,75.28,75.28,57100.0,61.5261,61.5996,61.4363,61.4363,57100.0
2014-04-22 11:10:00,75.3,75.37,75.26,75.31,54200.0,61.4527,61.5098,61.42,61.4608,54200.0
2014-04-22 11:20:00,75.31,75.5,75.31,75.5,74200.0,61.4608,61.6159,61.4608,61.6159,74200.0
2014-04-22 11:30:00,75.5,75.6,75.48,75.56,59700.0,61.6159,61.6975,61.5996,61.6649,59700.0
2014-04-22 11:40:00,75.56,75.58,75.44,75.51,63300.0,61.6649,61.6812,61.5669,61.624,63300.0
2014-04-22 11:50:00,75.51,75.6,75.49,75.59,50500.0,61.624,61.6975,61.6077,61.6893,50500.0
2014-04-22 12:00:00,75.58,75.59,75.47,75.48,34500.0,61.6812,61.6893,61.5914,61.5996,34500.0
2014-04-22 12:10:00,75.48,75.54,75.46,75.47,50300.0,61.5996,61.6485,61.5832,61.5914,50300.0
2014-04-22 12:20:00,75.47,75.54,75.45,75.54,47000.0,61.5914,61.6485,61.5751,61.6485,47000.0
2014-04-22 12:30:00,75.53,75.53,75.49,75.5,35500.0,61.6404,61.6404,61.6077,61.6159,35500.0
2014-04-22 12:40:00,75.51,75.51,75.43,75.45,42700.0,61.624,61.624,61.5588,61.5751,42700.0
2014-04-22 12:50:00,75.45,75.5,75.41,75.5,47300.0,61.5751,61.6159,61.5424,61.6159,47300.0
2014-04-22 13:00:00,75.5,75.51,75.44,75.45,38200.0,61.6159,61.624,61.5669,61.5751,38200.0
2014-04-22 13:10:00,75.45,75.62,75.43,75.62,61600.0,61.5751,61.7138,61.5588,61.7138,61600.0
2014-04-22 13:20:00,75.61,75.74,75.61,75.64,59000.0,61.7057,61.8118,61.7057,61.7301,59000.0
2014-04-22 13:30:00,75.63,75.67,75.59,75.63,52500.0,61.722,61.7546,61.6893,61.722,52500.0
2014-04-22 13:40:00,75.62,75.64,75.48,75.5,51800.0,61.7138,61.7301,61.5996,61.6159,51800.0
2014-04-22 13:50:00,75.5,75.55,75.42,75.42,64100.0,61.6159,61.6567,61.5506,61.5506,64100.0
2014-04-22 14:00:00,75.43,75.43,75.3,75.31,79900.0,61.5588,61.5588,61.4527,61.4608,79900.0
2014-04-22 14:10:00,75.31,75.39,75.24,75.39,101300.0,61.4608,61.5261,61.4037,61.5261,101300.0
2014-04-22 14:20:00,75.39,75.42,75.28,75.28,69000.0,61.5261,61.5506,61.4363,61.4363,69000.0
2014-04-22 14:30:00,75.28,75.46,75.27,75.46,84500.0,61.4363,61.5832,61.4282,61.5832,84500.0
2014-04-22 14:40:00,75.46,75.46,75.29,75.3,70900.0,61.5832,61.5832,61.4445,61.4527,70900.0
2014-04-22 14:50:00,75.29,75.36,75.23,75.26,102700.0,61.4445,61.5016,61.3955,61.42,102700.0
2014-04-22 15:00:00,75.26,75.27,75.13,75.17,124100.0,61.42,61.4282,61.3139,61.3466,124100.0
2014-04-22 15:10:00,75.17,75.25,75.16,75.19,140100.0,61.3466,61.4119,61.3384,61.3629,140100.0
2014-04-22 15:20:00,75.19,75.21,75.06,75.06,106000.0,61.3629,61.3792,61.2568,61.2568,106000.0
2014-04-22 15:30:00,75.06,75.17,75.06,75.13,227200.0,61.2568,61.3466,61.2568,61.3139,227200.0
2014-04-22 15:40:00,75.13,75.13,74.94,75.04,232200.0,61.3139,61.3139,61.1589,61.2405,232200.0
2014-04-22 15:50:00,75.04,75.16,74.97,75.12,436300.0,61.2405,61.3384,61.1834,61.3058,436300.0
2014-04-23 09:30:00,75.06,75.29,74.87,74.99,92200.0,61.2568,61.4445,61.1017,61.1997,92200.0
2014-04-23 09:40:00,74.99,75.16,74.91,74.91,72900.0,61.1997,61.3384,61.1344,61.1344,72900.0
2014-04-23 09:50:00,74.9,75.2,74.86,75.16,73400.0,61.1262,61.3711,61.0936,61.3384,73400.0
2014-04-23 10:00:00,75.16,75.17,74.79,74.9,121800.0,61.3384,61.3466,61.0365,61.1262,121800.0
2014-04-23 10:10:00,74.89,75.06,74.87,74.98,89200.0,61.1181,61.2568,61.1017,61.1915,89200.0
2014-04-23 10:20:00,74.98,75.14,74.98,75.11,94000.0,61.1915,61.3221,61.1915,61.2976,94000.0
2014-04-23 10:30:00,75.11,75.24,75.07,75.23,83900.0,61.2976,61.4037,61.265,61.3955,83900.0
2014-04-23 10:40:00,75.23,75.42,75.2,75.35,75600.0,61.3955,61.5506,61.3711,61.4935,75600.0
2014-04-23 10:50:00,75.34,75.35,75.15,75.15,65800.0,61.4853,61.4935,61.3303,61.3303,65800.0
2014-04-23 11:00:00,75.14,75.18,75.04,75.04,45700.0,61.3221,61.3547,61.2405,61.2405,45700.0
2014-04-23 11:10:00,75.04,75.06,74.87,74.9,56900.0,61.2405,61.2568,61.1017,61.1262,56900.0
2014-04-23 11:20:00,74.91,74.97,74.79,74.85,49600.0,61.1344,61.1834,61.0365,61.0854,49600.0
2014-04-23 11:30:00,74.86,74.96,74.81,74.92,53000.0,61.0936,61.1752,61.0528,61.1425,53000.0
2014-04-23 11:40:00,74.92,75.0,74.89,74.97,67400.0,61.1425,61.2078,61.1181,61.1834,67400.0
2014-04-23 11:50:00,74.98,75.11,74.97,75.09,47400.0,61.1915,61.2976,61.1834,61.2813,47400.0
2014-04-23 12:00:00,75.08,75.09,74.85,74.85,84600.0,61.2731,61.2813,61.0854,61.0854,84600.0
2014-04-23 12:10:00,74.84,74.9,74.78,74.87,62000.0,61.0773,61.1262,61.0283,61.1017,62000.0
2014-04-23 12:20:00,74.87,74.91,74.83,74.89,43000.0,61.1017,61.1344,61.0691,61.1181,43000.0
2014-04-23 12:30:00,74.89,75.05,74.89,75.01,33500.0,61.1181,61.2486,61.1181,61.216,33500.0
2014-04-23 12:40:00,75.02,75.14,75.02,75.12,40100.0,61.2242,61.3221,61.2242,61.3058,40100.0
2014-04-23 12:50:00,75.12,75.12,74.94,74.95,62900.0,61.3058,61.3058,61.1589,61.167,62900.0
2014-04-23 13:00:00,74.94,74.99,74.93,74.96,50100.0,61.1589,61.1997,61.1507,61.1752,50100.0
2014-04-23 13:10:00,74.95,74.97,74.86,74.87,61300.0,61.167,61.1834,61.0936,61.1017,61300.0
2014-04-23 13:20:00,74.88,74.88,74.81,74.84,42200.0,61.1099,61.1099,61.0528,61.0773,42200.0
2014-04-23 13:30:00,74.86,74.93,74.86,74.92,66200.0,61.0936,61.1507,61.0936,61.1425,66200.0
2014-04-23 13:40:00,74.92,74.98,74.91,74.94,49400.0,61.1425,61.1915,61.1344,61.1589,49400.0
2014-04-23 13:50:00,74.93,75.07,74.92,75.04,44000.0,61.1507,61.265,61.1425,61.2405,44000.0
2014-04-23 14:00:00,75.04,75.05,74.93,74.94,78100.0,61.2405,61.2486,61.1507,61.1589,78100.0
2014-04-23 14:10:00,74.94,74.94,74.88,74.9,58600.0,61.1589,61.1589,61.1099,61.1262,58600.0
2014-04-23 14:20:00,74.9,74.95,74.89,74.94,51200.0,61.1262,61.167,61.1181,61.1589,51200.0
2014-04-23 14:30:00,74.93,74.94,74.84,74.86,58000.0,61.1507,61.1589,61.0773,61.0936,58000.0
2014-04-23 14:40:00,74.86,74.93,74.84,74.91,63900.0,61.0936,61.1507,61.0773,61.1344,63900.0
2014-04-23 14:50:00,74.91,75.09,74.91,75.05,58300.0,61.1344,61.2813,61.1344,61.2486,58300.0
2014-04-23 15:00:00,75.05,75.12,75.05,75.12,87300.0,61.2486,61.3058,61.2486,61.3058,87300.0
2014-04-23 15:10:00,75.12,75.12,74.97,74.98,85200.0,61.3058,61.3058,61.1834,61.1915,85200.0
2014-04-23 15:20:00,74.98,75.15,74.98,75.14,125600.0,61.1915,61.3303,61.1915,61.3221,125600.0
2014-04-23 15:30:00,75.14,75.14,75.02,75.02,141100.0,61.3221,61.3221,61.2242,61.2242,141100.0
2014-04-23 15:40:00,75.02,75.03,74.95,74.97,139300.0,61.2242,61.2323,61.167,61.1834,139300.0
2014-04-23 15:50:00,74.98,74.99,74.85,74.91,325500.0,61.1915,61.1997,61.0854,61.1344,325500.0
2014-04-24 09:30:00,75.31,75.41,75.16,75.21,70300.0,61.4608,61.5424,61.3384,61.3792,70300.0
2014-04-24 09:40:00,75.19,75.2,74.66,74.71,56700.0,61.3629,61.3711,60.9304,60.9712,56700.0
2014-04-24 09:50:00,74.7,75.06,74.66,74.84,53400.0,60.963,61.2568,60.9304,61.0773,53400.0
2014-04-24 10:00:00,74.84,74.84,74.57,74.68,78800.0,61.0773,61.0773,60.8569,60.9467,78800.0
2014-04-24 10:10:00,74.66,74.94,74.64,74.8,51800.0,60.9304,61.1589,60.914,61.0446,51800.0
2014-04-24 10:20:00,74.78,74.93,74.77,74.92,61200.0,61.0283,61.1507,61.0201,61.1425,61200.0
2014-04-24 10:30:00,74.94,75.13,74.85,75.06,45900.0,61.1589,61.3139,61.0854,61.2568,45900.0
2014-04-24 10:40:00,75.05,75.13,74.92,75.0,79600.0,61.2486,61.3139,61.1425,61.2078,79600.0
2014-04-24 10:50:00,75.0,75.08,74.88,75.04,38100.0,61.2078,61.2731,61.1099,61.2405,38100.0
2014-04-24 11:00:00,75.05,75.14,74.98,75.12,32400.0,61.2486,61.3221,61.1915,61.3058,32400.0
2014-04-24 11:10:00,75.13,75.3,75.13,75.29,41300.0,61.3139,61.4527,61.3139,61.4445,41300.0
2014-04-24 11:20:00,75.29,75.32,75.11,75.15,42600.0,61.4445,61.469,61.2976,61.3303,42600.0
2014-04-24 11:30:00,75.16,75.18,75.12,75.14,34300.0,61.3384,61.3547,61.3058,61.3221,34300.0
2014-04-24 11:40:00,75.14,75.15,75.06,75.1,40800.0,61.3221,61.3303,61.2568,61.2894,40800.0
2014-04-24 11:50:00,75.11,75.12,75.01,75.04,28600.0,61.2976,61.3058,61.216,61.2405,28600.0
2014-04-24 12:00:00,75.04,75.15,75.03,75.11,21500.0,61.2405,61.3303,61.2323,61.2976,21500.0
2014-04-24 12:10:00,75.09,75.14,75.08,75.09,20600.0,61.2813,61.3221,61.2731,61.2813,20600.0
2014-04-24 12:20:00,75.09,75.18,75.04,75.07,31500.0,61.2813,61.3547,61.2405,61.265,31500.0
2014-04-24 12:30:00,75.07,75.07,75.0,75.05,28700.0,61.265,61.265,61.2078,61.2486,28700.0
2014-04-24 12:40:00,75.04,75.08,74.98,74.99,24000.0,61.2405,61.2731,61.1915,61.1997,24000.0
2014-04-24 12:50:00,74.99,75.0,74.88,74.98,41900.0,61.1997,61.2078,61.1099,61.1915,41900.0
2014-04-24 13:00:00,74.99,75.04,74.94,74.98,22300.0,61.1997,61.2405,61.1589,61.1915,22300.0
2014-04-24 13:10:00,74.98,74.99,74.95,74.97,24300.0,61.1915,61.1997,61.167,61.1834,24300.0
2014-04-24 13:20:00,74.96,75.04,74.96,74.98,38700.0,61.1752,61.2405,61.1752,61.1915,38700.0
2014-04-24 13:30:00,74.95,74.98,74.76,74.76,34800.0,61.167,61.1915,61.012,61.012,34800.0
2014-04-24 13:40:00,74.76,74.77,74.63,74.63,52200.0,61.012,61.0201,60.9059,60.9059,52200.0
2014-04-24 13:50:00,74.64,74.75,74.55,74.6,65500.0,60.914,61.0038,60.8406,60.8814,65500.0
2014-04-24 14:00:00,74.61,74.76,74.55,74.62,53600.0,60.8896,61.012,60.8406,60.8977,53600.0
2014-04-24 14:10:00,74.62,74.76,74.61,74.7,52700.0,60.8977,61.012,60.8896,60.963,52700.0
2014-04-24 14:20:00,74.71,74.79,74.69,74.78,39200.0,60.9712,61.0365,60.9548,61.0283,39200.0
2014-04-24 14:30:00,74.78,74.81,74.71,74.81,64600.0,61.0283,61.0528,60.9712,61.0528,64600.0
2014-04-24 14:40:00,74.81,74.83,74.71,74.83,29200.0,61.0528,61.0691,60.9712,61.0691,29200.0
2014-04-24 14:50:00,74.83,74.84,74.73,74.82,44800.0,61.0691,61.0773,60.9875,61.0609,44800.0
2014-04-24 15:00:00,74.83,74.95,74.81,74.89,46700.0,61.0691,61.167,61.0528,61.1181,46700.0
2014-04-24 15:10:00,74.88,74.92,74.85,74.91,42300.0,61.1099,61.1425,61.0854,61.1344,42300.0
2014-04-24 15:20:00,74.9,74.93,74.85,74.89,60500.0,61.1262,61.1507,61.0854,61.1181,60500.0
2014-04-24 15:30:00,74.89,74.91,74.83,74.91,70300.0,61.1181,61.1344,61.0691,61.1344,70300.0
2014-04-24 15:40:00,74.91,74.97,74.87,74.9,112700.0,61.1344,61.1834,61.1017,61.1262,112700.0
2014-04-24 15:50:00,74.91,74.91,74.74,74.75,298400.0,61.1344,61.1344,60.9956,61.0038,298400.0
2014-04-25 09:30:00,74.54,74.74,74.33,74.37,118500.0,60.8324,60.9956,60.661,60.6937,118500.0
2014-04-25 09:40:00,74.36,74.51,74.21,74.23,88700.0,60.6855,60.8079,60.5631,60.5794,88700.0
2014-04-25 09:50:00,74.23,74.44,74.11,74.14,72700.0,60.5794,60.7508,60.4815,60.506,72700.0
2014-04-25 10:00:00,74.17,74.24,74.03,74.07,115400.0,60.5305,60.5876,60.4162,60.4489,115400.0
2014-04-25 10:10:00,74.09,74.12,74.03,74.05,110100.0,60.4652,60.4897,60.4162,60.4325,110100.0
2014-04-25 10:20:00,74.06,74.15,74.04,74.07,63600.0,60.4407,60.5141,60.4244,60.4489,63600.0
2014-04-25 10:30:00,74.06,74.09,73.9,73.91,54800.0,60.4407,60.4652,60.3101,60.3183,54800.0
2014-04-25 10:40:00,73.91,74.07,73.87,73.95,38100.0,60.3183,60.4489,60.2856,60.3509,38100.0
2014-04-25 10:50:00,73.97,73.99,73.82,73.83,50200.0,60.3672,60.3836,60.2448,60.253,50200.0
2014-04-25 11:00:00,73.83,73.86,73.7,73.7,55000.0,60.253,60.2775,60.1469,60.1469,55000.0
2014-04-25 11:10:00,73.7,73.73,73.59,73.59,79800.0,60.1469,60.1714,60.0571,60.0571,79800.0
2014-04-25 11:20:00,73.6,73.7,73.51,73.64,138900.0,60.0653,60.1469,59.9918,60.0979,138900.0
2014-04-25 11:30:00,73.66,73.74,73.59,73.66,69600.0,60.1143,60.1795,60.0571,60.1143,69600.0
2014-04-25 11:40:00,73.67,73.79,73.59,73.74,55900.0,60.1224,60.2203,60.0571,60.1795,55900.0
2014-04-25 11:50:00,73.72,73.79,73.68,73.74,61500.0,60.1632,60.2203,60.1306,60.1795,61500.0
2014-04-25 12:00:00,73.75,73.81,73.64,73.78,65600.0,60.1877,60.2367,60.0979,60.2122,65600.0
2014-04-25 12:10:00,73.77,73.83,73.72,73.72,64400.0,60.204,60.253,60.1632,60.1632,64400.0
2014-04-25 12:20:00,73.72,73.78,73.64,73.76,43100.0,60.1632,60.2122,60.0979,60.1959,43100.0
2014-04-25 12:30:00,73.75,73.79,73.63,73.64,43800.0,60.1877,60.2203,60.0898,60.0979,43800.0
2014-04-25 12:40:00,73.64,73.66,73.58,73.59,44700.0,60.0979,60.1143,60.049,60.0571,44700.0
2014-04-25 12:50:00,73.6,73.65,73.57,73.61,34500.0,60.0653,60.1061,60.0408,60.0735,34500.0
2014-04-25 13:00:00,73.61,73.62,73.49,73.55,53800.0,60.0735,60.0816,59.9755,60.0245,53800.0
2014-04-25 13:10:00,73.56,73.56,73.47,73.5,40800.0,60.0326,60.0326,59.9592,59.9837,40800.0
2014-04-25 13:20:00,73.5,73.64,73.5,73.62,40800.0,59.9837,60.0979,59.9837,60.0816,40800.0
2014-04-25 13:30:00,73.62,73.62,73.5,73.58,56900.0,60.0816,60.0816,59.9837,60.049,56900.0
2014-04-25 13:40:00,73.58,73.65,73.56,73.56,63200.0,60.049,60.1061,60.0326,60.0326,63200.0
2014-04-25 13:50:00,73.56,73.62,73.56,73.59,72600.0,60.0326,60.0816,60.0326,60.0571,72600.0
2014-04-25 14:00:00,73.59,73.63,73.55,73.58,81900.0,60.0571,60.0898,60.0245,60.049,81900.0
2014-04-25 14:10:00,73.57,73.57,73.46,73.48,43400.0,60.0408,60.0408,59.951,59.9674,43400.0
2014-04-25 14:20:00,73.49,73.57,73.46,73.52,44100.0,59.9755,60.0408,59.951,60.0,44100.0
2014-04-25 14:30:00,73.52,73.6,73.44,73.57,71400.0,60.0,60.0653,59.9347,60.0408,71400.0
2014-04-25 14:40:00,73.57,73.59,73.48,73.51,60700.0,60.0408,60.0571,59.9674,59.9918,60700.0
2014-04-25 14:50:00,73.52,73.55,73.42,73.42,50800.0,60.0,60.0245,59.9184,59.9184,50800.0
2014-04-25 15:00:00,73.43,73.51,73.42,73.45,68000.0,59.9266,59.9918,59.9184,59.9429,68000.0
2014-04-25 15:10:00,73.45,73.48,73.36,73.42,73200.0,59.9429,59.9674,59.8694,59.9184,73200.0
2014-04-25 15:20:00,73.41,73.5,73.39,73.49,78600.0,59.9102,59.9837,59.8939,59.9755,78600.0
2014-04-25 15:30:00,73.49,73.52,73.39,73.45,157000.0,59.9755,60.0,59.8939,59.9429,157000.0
2014-04-25 15:40:00,73.45,73.55,73.44,73.5,202700.0,59.9429,60.0245,59.9347,59.9837,202700.0
2014-04-25 15:50:00,73.5,73.5,73.2,73.34,752200.0,59.9837,59.9837,59.7388,59.8531,752200.0
2014-04-28 09:30:00,73.81,74.08,73.44,73.44,124000.0,60.2367,60.457,59.9347,59.9347,124000.0
2014-04-28 09:40:00,73.47,73.62,73.41,73.5,128700.0,59.9592,60.0816,59.9102,59.9837,128700.0
2014-04-28 09:50:00,73.48,73.82,73.48,73.82,137400.0,59.9674,60.2448,59.9674,60.2448,137400.0
2014-04-28 10:00:00,73.83,73.96,73.69,73.73,154400.0,60.253,60.3591,60.1387,60.1714,154400.0
2014-04-28 10:10:00,73.74,73.92,73.64,73.87,152100.0,60.1795,60.3264,60.0979,60.2856,152100.0
2014-04-28 10:20:00,73.88,73.9,73.68,73.75,95300.0,60.2938,60.3101,60.1306,60.1877,95300.0
2014-04-28 10:30:00,73.76,73.89,73.6,73.64,132700.0,60.1959,60.302,60.0653,60.0979,132700.0
2014-04-28 10:40:00,73.63,73.7,73.51,73.53,88700.0,60.0898,60.1469,59.9918,60.0082,88700.0
2014-04-28 10:50:00,73.53,73.55,73.43,73.45,77700.0,60.0082,60.0245,59.9266,59.9429,77700.0
2014-04-28 11:00:00,73.45,73.55,73.44,73.48,90700.0,59.9429,60.0245,59.9347,59.9674,90700.0
2014-04-28 11:10:00,73.48,73.5,73.28,73.3,74500.0,59.9674,59.9837,59.8041,59.8205,74500.0
2014-04-28 11:20:00,73.31,73.36,73.21,73.26,79300.0,59.8286,59.8694,59.747,59.7878,79300.0
2014-04-28 11:30:00,73.25,73.49,73.25,73.49,61200.0,59.7797,59.9755,59.7797,59.9755,61200.0
2014-04-28 11:40:00,73.49,73.5,73.3,73.3,65200.0,59.9755,59.9837,59.8205,59.8205,65200.0
2014-04-28 11:50:00,73.31,73.36,73.08,73.12,97600.0,59.8286,59.8694,59.6409,59.6736,97600.0
2014-04-28 12:00:00,73.1,73.19,73.04,73.07,68800.0,59.6572,59.7307,59.6083,59.6328,68800.0
2014-04-28 12:10:00,73.06,73.38,73.06,73.34,83300.0,59.6246,59.8857,59.6246,59.8531,83300.0
2014-04-28 12:20:00,73.33,73.34,73.22,73.32,73600.0,59.8449,59.8531,59.7552,59.8368,73600.0
2014-04-28 12:30:00,73.32,73.37,73.17,73.17,59400.0,59.8368,59.8776,59.7144,59.7144,59400.0
2014-04-28 12:40:00,73.16,73.24,73.15,73.17,57400.0,59.7062,59.7715,59.698,59.7144,57400.0
2014-04-28 12:50:00,73.17,73.17,73.05,73.05,57200.0,59.7144,59.7144,59.6164,59.6164,57200.0
2014-04-28 13:00:00,73.05,73.07,72.84,72.88,77600.0,59.6164,59.6328,59.445,59.4777,77600.0
2014-04-28 13:10:00,72.87,72.96,72.74,72.83,68100.0,59.4695,59.543,59.3634,59.4369,68100.0
2014-04-28 13:20:00,72.82,72.84,72.71,72.77,103800.0,59.4287,59.445,59.339,59.3879,103800.0
2014-04-28 13:30:00,72.77,72.81,72.66,72.77,92400.0,59.3879,59.4206,59.2982,59.3879,92400.0
2014-04-28 13:40:00,72.77,72.88,72.74,72.88,85300.0,59.3879,59.4777,59.3634,59.4777,85300.0
2014-04-28 13:50:00,72.89,73.0,72.74,72.75,92900.0,59.4859,59.5756,59.3634,59.3716,92900.0
2014-04-28 14:00:00,72.76,72.83,72.63,72.82,98600.0,59.3798,59.4369,59.2737,59.4287,98600.0
2014-04-28 14:10:00,72.82,72.91,72.82,72.88,92000.0,59.4287,59.5022,59.4287,59.4777,92000.0
2014-04-28 14:20:00,72.88,72.96,72.88,72.92,97500.0,59.4777,59.543,59.4777,59.5103,97500.0
2014-04-28 14:30:00,72.92,72.94,72.85,72.91,81300.0,59.5103,59.5267,59.4532,59.5022,81300.0
2014-04-28 14:40:00,72.91,72.94,72.78,72.88,109500.0,59.5022,59.5267,59.3961,59.4777,109500.0
2014-04-28 14:50:00,72.89,72.89,72.78,72.81,154000.0,59.4859,59.4859,59.3961,59.4206,154000.0
2014-04-28 15:00:00,72.81,72.92,72.75,72.9,178300.0,59.4206,59.5103,59.3716,59.494,178300.0
2014-04-28 15:10:00,72.91,73.17,72.9,73.14,153300.0,59.5022,59.7144,59.494,59.6899,153300.0
2014-04-28 15:20:00,73.14,73.18,73.06,73.12,275600.0,59.6899,59.7225,59.6246,59.6736,275600.0
2014-04-28 15:30:00,73.11,73.22,73.1,73.13,238700.0,59.6654,59.7552,59.6572,59.6817,238700.0
2014-04-28 15:40:00,73.14,73.16,72.96,72.99,350100.0,59.6899,59.7062,59.543,59.5675,350100.0
2014-04-28 15:50:00,72.99,73.01,72.84,72.94,571800.0,59.5675,59.5838,59.445,59.5267,571800.0
2014-04-29 09:30:00,73.44,73.65,73.21,73.65,109300.0,59.9347,60.1061,59.747,60.1061,109300.0
2014-04-29 09:40:00,73.65,73.66,73.34,73.41,63700.0,60.1061,60.1143,59.8531,59.9102,63700.0
2014-04-29 09:50:00,73.44,73.53,73.37,73.37,68500.0,59.9347,60.0082,59.8776,59.8776,68500.0
2014-04-29 10:00:00,73.42,73.56,73.37,73.42,76800.0,59.9184,60.0326,59.8776,59.9184,76800.0
2014-04-29 10:10:00,73.42,73.51,73.37,73.47,64100.0,59.9184,59.9918,59.8776,59.9592,64100.0
2014-04-29 10:20:00,73.46,73.51,73.36,73.43,42900.0,59.951,59.9918,59.8694,59.9266,42900.0
2014-04-29 10:30:00,73.42,73.63,73.41,73.6,39000.0,59.9184,60.0898,59.9102,60.0653,39000.0
2014-04-29 10:40:00,73.59,73.65,73.5,73.54,94700.0,60.0571,60.1061,59.9837,60.0163,94700.0
2014-04-29 10:50:00,73.54,73.6,73.42,73.42,36700.0,60.0163,60.0653,59.9184,59.9184,36700.0
2014-04-29 11:00:00,73.44,73.57,73.43,73.52,146500.0,59.9347,60.0408,59.9266,60.0,146500.0
2014-04-29 11:10:00,73.51,73.53,73.31,73.31,47800.0,59.9918,60.0082,59.8286,59.8286,47800.0
2014-04-29 11:20:00,73.31,73.45,73.31,73.42,42000.0,59.8286,59.9429,59.8286,59.9184,42000.0
2014-04-29 11:30:00,73.43,73.49,73.39,73.46,34200.0,59.9266,59.9755,59.8939,59.951,34200.0
2014-04-29 11:40:00,73.45,73.51,73.44,73.44,43800.0,59.9429,59.9918,59.9347,59.9347,43800.0
2014-04-29 11:50:00,73.43,73.48,73.4,73.47,30100.0,59.9266,59.9674,59.9021,59.9592,30100.0
2014-04-29 12:00:00,73.48,73.5,73.45,73.46,33600.0,59.9674,59.9837,59.9429,59.951,33600.0
2014-04-29 12:10:00,73.47,73.51,73.44,73.48,45000.0,59.9592,59.9918,59.9347,59.9674,45000.0
2014-04-29 12:20:00,73.48,73.51,73.38,73.42,42200.0,59.9674,59.9918,59.8857,59.9184,42200.0
2014-04-29 12:30:00,73.43,73.51,73.39,73.43,34400.0,59.9266,59.9918,59.8939,59.9266,34400.0
2014-04-29 12:40:00,73.44,73.5,73.44,73.44,43300.0,59.9347,59.9837,59.9347,59.9347,43300.0
2014-04-29 12:50:00,73.44,73.5,73.39,73.49,27700.0,59.9347,59.9837,59.8939,59.9755,27700.0
2014-04-29 13:00:00,73.48,73.51,73.47,73.49,92000.0,59.9674,59.9918,59.9592,59.9755,92000.0
2014-04-29 13:10:00,73.49,73.5,73.41,73.45,40900.0,59.9755,59.9837,59.9102,59.9429,40900.0
2014-04-29 13:20:00,73.45,73.51,73.4,73.45,52500.0,59.9429,59.9918,59.9021,59.9429,52500.0
2014-04-29 13:30:00,73.46,73.46,73.38,73.41,26300.0,59.951,59.951,59.8857,59.9102,26300.0
2014-04-29 13:40:00,73.42,73.47,73.37,73.42,53700.0,59.9184,59.9592,59.8776,59.9184,53700.0
2014-04-29 13:50:00,73.42,73.51,73.39,73.48,56800.0,59.9184,59.9918,59.8939,59.9674,56800.0
2014-04-29 14:00:00,73.48,73.49,73.4,73.47,314700.0,59.9674,59.9755,59.9021,59.9592,314700.0
2014-04-29 14:10:00,73.48,73.51,73.42,73.49,66900.0,59.9674,59.9918,59.9184,59.9755,66900.0
2014-04-29 14:20:00,73.49,73.51,73.36,73.36,48100.0,59.9755,59.9918,59.8694,59.8694,48100.0
2014-04-29 14:30:00,73.36,73.41,73.33,73.36,35100.0,59.8694,59.9102,59.8449,59.8694,35100.0
2014-04-29 14:40:00,73.35,73.42,73.34,73.37,39200.0,59.8613,59.9184,59.8531,59.8776,39200.0
2014-04-29 14:50:00,73.37,73.4,73.36,73.38,39600.0,59.8776,59.9021,59.8694,59.8857,39600.0
2014-04-29 15:00:00,73.38,73.41,73.37,73.4,58200.0,59.8857,59.9102,59.8776,59.9021,58200.0
2014-04-29 15:10:00,73.4,73.42,73.36,73.42,114600.0,59.9021,59.9184,59.8694,59.9184,114600.0
2014-04-29 15:20:00,73.42,73.48,73.4,73.45,120800.0,59.9184,59.9674,59.9021,59.9429,120800.0
2014-04-29 15:30:00,73.45,73.48,73.42,73.47,109000.0,59.9429,59.9674,59.9184,59.9592,109000.0
2014-04-29 15:40:00,73.47,73.49,73.43,73.48,138100.0,59.9592,59.9755,59.9266,59.9674,138100.0
2014-04-29 15:50:00,73.48,73.54,73.44,73.52,324600.0,59.9674,60.0163,59.9347,60.0,324600.0
2014-04-30 09:30:00,73.52,73.62,73.25,73.37,99400.0,60.0,60.0816,59.7797,59.8776,99400.0
2014-04-30 09:40:00,73.37,73.56,73.37,73.39,56800.0,59.8776,60.0326,59.8776,59.8939,56800.0
2014-04-30 09:50:00,73.4,73.49,73.23,73.4,51700.0,59.9021,59.9755,59.7633,59.9021,51700.0
2014-04-30 10:00:00,73.42,73.44,73.31,73.42,199300.0,59.9184,59.9347,59.8286,59.9184,199300.0
2014-04-30 10:10:00,73.42,73.57,73.42,73.51,72100.0,59.9184,60.0408,59.9184,59.9918,72100.0
2014-04-30 10:20:00,73.53,73.58,73.45,73.54,62100.0,60.0082,60.049,59.9429,60.0163,62100.0
2014-04-30 10:30:00,73.54,73.66,73.48,73.64,63400.0,60.0163,60.1143,59.9674,60.0979,63400.0
2014-04-30 10:40:00,73.65,73.75,73.64,73.66,71200.0,60.1061,60.1877,60.0979,60.1143,71200.0
2014-04-30 10:50:00,73.67,73.83,73.62,73.78,64200.0,60.1224,60.253,60.0816,60.2122,64200.0
2014-04-30 11:00:00,73.79,73.81,73.6,73.62,58300.0,60.2203,60.2367,60.0653,60.0816,58300.0
2014-04-30 11:10:00,73.61,73.69,73.52,73.61,41600.0,60.0735,60.1387,60.0,60.0735,41600.0
2014-04-30 11:20:00,73.61,73.61,73.5,73.6,118600.0,60.0735,60.0735,59.9837,60.0653,118600.0
2014-04-30 11:30:00,73.59,73.69,73.55,73.63,51900.0,60.0571,60.1387,60.0245,60.0898,51900.0
2014-04-30 11:40:00,73.63,73.73,73.58,73.71,31300.0,60.0898,60.1714,60.049,60.1551,31300.0
2014-04-30 11:50:00,73.71,73.73,73.53,73.56,48600.0,60.1551,60.1714,60.0082,60.0326,48600.0
2014-04-30 12:00:00,73.59,73.66,73.52,73.62,32400.0,60.0571,60.1143,60.0,60.0816,32400.0
2014-04-30 12:10:00,73.62,73.65,73.53,73.58,32500.0,60.0816,60.1061,60.0082,60.049,32500.0
2014-04-30 12:20:00,73.62,73.65,73.52,73.6,26400.0,60.0816,60.1061,60.0,60.0653,26400.0
2014-04-30 12:30:00,73.6,73.6,73.46,73.5,39800.0,60.0653,60.0653,59.951,59.9837,39800.0
2014-04-30 12:40:00,73.51,73.61,73.5,73.6,25000.0,59.9918,60.0735,59.9837,60.0653,25000.0
2014-04-30 12:50:00,73.6,73.64,73.54,73.55,27000.0,60.0653,60.0979,60.0163,60.0245,27000.0
2014-04-30 13:00:00,73.56,73.66,73.55,73.66,33900.0,60.0326,60.1143,60.0245,60.1143,33900.0
2014-04-30 13:10:00,73.66,73.67,73.51,73.51,79700.0,60.1143,60.1224,59.9918,59.9918,79700.0
2014-04-30 13:20:00,73.51,73.65,73.5,73.62,33000.0,59.9918,60.1061,59.9837,60.0816,33000.0
2014-04-30 13:30:00,73.6,73.6,73.46,73.47,41600.0,60.0653,60.0653,59.951,59.9592,41600.0
2014-04-30 13:40:00,73.47,73.6,73.47,73.6,35900.0,59.9592,60.0653,59.9592,60.0653,35900.0
2014-04-30 13:50:00,73.61,73.65,73.58,73.6,35400.0,60.0735,60.1061,60.049,60.0653,35400.0
2014-04-30 14:00:00,73.58,73.79,73.48,73.73,81800.0,60.049,60.2203,59.9674,60.1714,81800.0
2014-04-30 14:10:00,73.72,73.74,73.6,73.72,87200.0,60.1632,60.1795,60.0653,60.1632,87200.0
2014-04-30 14:20:00,73.74,73.81,73.66,73.75,60200.0,60.1795,60.2367,60.1143,60.1877,60200.0
2014-04-30 14:30:00,73.76,73.82,73.68,73.8,90700.0,60.1959,60.2448,60.1306,60.2285,90700.0
2014-04-30 14:40:00,73.8,73.98,73.8,73.98,75500.0,60.2285,60.3754,60.2285,60.3754,75500.0
2014-04-30 14:50:00,73.98,74.02,73.86,73.88,76300.0,60.3754,60.4081,60.2775,60.2938,76300.0
2014-04-30 15:00:00,73.88,73.99,73.72,73.72,133900.0,60.2938,60.3836,60.1632,60.1632,133900.0
2014-04-30 15:10:00,73.73,73.84,73.72,73.83,102100.0,60.1714,60.2612,60.1632,60.253,102100.0
2014-04-30 15:20:00,73.84,73.84,73.7,73.78,84200.0,60.2612,60.2612,60.1469,60.2122,84200.0
2014-04-30 15:30:00,73.8,73.94,73.8,73.9,131800.0,60.2285,60.3428,60.2285,60.3101,131800.0
2014-04-30 15:40:00,73.9,73.93,73.75,73.86,341500.0,60.3101,60.3346,60.1877,60.2775,341500.0
2014-04-30 15:50:00,73.86,73.96,73.75,73.9,729900.0,60.2775,60.3591,60.1877,60.3101,729900.0
2014-05-01 09:30:00,73.9,73.9,73.49,73.53,134100.0,60.3101,60.3101,59.9755,60.0082,134100.0
2014-05-01 09:40:00,73.55,73.92,73.53,73.75,80300.0,60.0245,60.3264,60.0082,60.1877,80300.0
2014-05-01 09:50:00,73.75,73.78,73.44,73.5,76600.0,60.1877,60.2122,59.9347,59.9837,76600.0
2014-05-01 10:00:00,73.5,73.82,73.39,73.79,110800.0,59.9837,60.2448,59.8939,60.2203,110800.0
2014-05-01 10:10:00,73.78,73.8,73.47,73.53,94900.0,60.2122,60.2285,59.9592,60.0082,94900.0
2014-05-01 10:20:00,73.53,73.72,73.45,73.61,129300.0,60.0082,60.1632,59.9429,60.0735,129300.0
2014-05-01 10:30:00,73.62,73.86,73.62,73.78,82900.0,60.0816,60.2775,60.0816,60.2122,82900.0
2014-05-01 10:40:00,73.78,73.9,73.77,73.82,64900.0,60.2122,60.3101,60.204,60.2448,64900.0
2014-05-01 10:50:00,73.83,73.87,73.66,73.74,126300.0,60.253,60.2856,60.1143,60.1795,126300.0
2014-05-01 11:00:00,73.74,73.76,73.57,73.63,116500.0,60.1795,60.1959,60.0408,60.0898,116500.0
2014-05-01 11:10:00,73.64,73.66,73.54,73.56,46700.0,60.0979,60.1143,60.0163,60.0326,46700.0
2014-05-01 11:20:00,73.56,73.66,73.52,73.62,45000.0,60.0326,60.1143,60.0,60.0816,45000.0
2014-05-01 11:30:00,73.63,73.84,73.61,73.78,78600.0,60.0898,60.2612,60.0735,60.2122,78600.0
2014-05-01 11:40:00,73.78,73.83,73.7,73.74,37200.0,60.2122,60.253,60.1469,60.1795,37200.0
2014-05-01 11:50:00,73.74,73.88,73.7,73.81,81600.0,60.1795,60.2938,60.1469,60.2367,81600.0
2014-05-01 12:00:00,73.81,73.87,73.78,73.84,41400.0,60.2367,60.2856,60.2122,60.2612,41400.0
2014-05-01 12:10:00,73.85,74.07,73.85,73.98,85900.0,60.2693,60.4489,60.2693,60.3754,85900.0
2014-05-01 12:20:00,73.98,74.04,73.94,73.99,45900.0,60.3754,60.4244,60.3428,60.3836,45900.0
2014-05-01 12:30:00,73.99,74.04,73.95,73.97,59100.0,60.3836,60.4244,60.3509,60.3672,59100.0
2014-05-01 12:40:00,73.95,74.0,73.72,73.94,259000.0,60.3509,60.3917,60.1632,60.3428,259000.0
2014-05-01 12:50:00,73.94,74.03,73.93,73.99,61100.0,60.3428,60.4162,60.3346,60.3836,61100.0
2014-05-01 13:00:00,73.99,74.03,73.84,73.97,131200.0,60.3836,60.4162,60.2612,60.3672,131200.0
2014-05-01 13:10:00,73.97,73.98,73.88,73.95,49200.0,60.3672,60.3754,60.2938,60.3509,49200.0
2014-05-01 13:20:00,73.95,73.99,73.93,73.96,29000.0,60.3509,60.3836,60.3346,60.3591,29000.0
2014-05-01 13:30:00,73.95,74.05,73.92,74.03,51500.0,60.3509,60.4325,60.3264,60.4162,51500.0
2014-05-01 13:40:00,74.02,74.11,73.96,73.98,132600.0,60.4081,60.4815,60.3591,60.3754,132600.0
2014-05-01 13:50:00,73.97,73.99,73.89,73.96,84200.0,60.3672,60.3836,60.302,60.3591,84200.0
2014-05-01 14:00:00,73.97,74.17,73.94,74.17,43000.0,60.3672,60.5305,60.3428,60.5305,43000.0
2014-05-01 14:10:00,74.15,74.19,74.01,74.08,82700.0,60.5141,60.5468,60.3999,60.457,82700.0
2014-05-01 14:20:00,74.09,74.2,74.08,74.2,50400.0,60.4652,60.555,60.457,60.555,50400.0
2014-05-01 14:30:00,74.19,74.3,74.19,74.25,111500.0,60.5468,60.6366,60.5468,60.5958,111500.0
2014-05-01 14:40:00,74.25,74.25,74.05,74.15,72900.0,60.5958,60.5958,60.4325,60.5141,72900.0
2014-05-01 14:50:00,74.16,74.17,74.06,74.1,53100.0,60.5223,60.5305,60.4407,60.4733,53100.0
2014-05-01 15:00:00,74.1,74.26,74.1,74.23,65000.0,60.4733,60.6039,60.4733,60.5794,65000.0
2014-05-01 15:10:00,74.23,74.3,74.14,74.28,116900.0,60.5794,60.6366,60.506,60.6202,116900.0
2014-05-01 15:20:00,74.27,74.38,74.2,74.28,69200.0,60.6121,60.7019,60.555,60.6202,69200.0
2014-05-01 15:30:00,74.28,74.31,74.2,74.29,109200.0,60.6202,60.6447,60.555,60.6284,109200.0
2014-05-01 15:40:00,74.3,74.4,74.29,74.34,250300.0,60.6366,60.7182,60.6284,60.6692,250300.0
2014-05-01 15:50:00,74.34,74.54,74.34,74.53,511100.0,60.6692,60.8324,60.6692,60.8243,511100.0
2014-05-02 09:30:00,74.76,75.27,74.45,75.08,206300.0,61.012,61.4282,60.759,61.2731,206300.0
2014-05-02 09:40:00,75.1,75.55,75.06,75.47,177800.0,61.2894,61.6567,61.2568,61.5914,177800.0
2014-05-02 09:50:00,75.46,75.63,75.22,75.34,291700.0,61.5832,61.722,61.3874,61.4853,291700.0
2014-05-02 10:00:00,75.34,75.56,75.31,75.56,144400.0,61.4853,61.6649,61.4608,61.6649,144400.0
2014-05-02 10:10:00,75.55,75.76,75.55,75.62,166800.0,61.6567,61.8281,61.6567,61.7138,166800.0
2014-05-02 10:20:00,75.62,75.66,75.39,75.54,105900.0,61.7138,61.7465,61.5261,61.6485,105900.0
2014-05-02 10:30:00,75.55,75.87,75.53,75.7,129600.0,61.6567,61.9178,61.6404,61.7791,129600.0
2014-05-02 10:40:00,75.68,75.69,75.19,75.26,111100.0,61.7628,61.7709,61.3629,61.42,111100.0
2014-05-02 10:50:00,75.25,75.6,75.18,75.46,152400.0,61.4119,61.6975,61.3547,61.5832,152400.0
2014-05-02 11:00:00,75.42,75.53,75.38,75.47,87700.0,61.5506,61.6404,61.518,61.5914,87700.0
2014-05-02 11:10:00,75.48,75.64,75.43,75.61,154200.0,61.5996,61.7301,61.5588,61.7057,154200.0
2014-05-02 11:20:00,75.6,75.65,75.46,75.55,189300.0,61.6975,61.7383,61.5832,61.6567,189300.0
2014-05-02 11:30:00,75.56,75.64,75.48,75.55,162400.0,61.6649,61.7301,61.5996,61.6567,162400.0
2014-05-02 11:40:00,75.55,75.67,75.54,75.65,90600.0,61.6567,61.7546,61.6485,61.7383,90600.0
2014-05-02 11:50:00,75.65,75.79,75.59,75.78,91600.0,61.7383,61.8526,61.6893,61.8444,91600.0
2014-05-02 12:00:00,75.76,75.79,75.56,75.62,78000.0,61.8281,61.8526,61.6649,61.7138,78000.0
2014-05-02 12:10:00,75.61,75.74,75.61,75.7,31800.0,61.7057,61.8118,61.7057,61.7791,31800.0
2014-05-02 12:20:00,75.7,75.75,75.62,75.62,41400.0,61.7791,61.8199,61.7138,61.7138,41400.0
2014-05-02 12:30:00,75.64,75.64,75.54,75.6,71000.0,61.7301,61.7301,61.6485,61.6975,71000.0
2014-05-02 12:40:00,75.61,75.78,75.55,75.75,111900.0,61.7057,61.8444,61.6567,61.8199,111900.0
2014-05-02 12:50:00,75.74,75.78,75.7,75.75,30700.0,61.8118,61.8444,61.7791,61.8199,30700.0
2014-05-02 13:00:00,75.75,75.75,75.55,75.6,39600.0,61.8199,61.8199,61.6567,61.6975,39600.0
2014-05-02 13:10:00,75.58,75.63,75.55,75.59,55900.0,61.6812,61.722,61.6567,61.6893,55900.0
2014-05-02 13:20:00,75.59,75.64,75.52,75.52,70500.0,61.6893,61.7301,61.6322,61.6322,70500.0
2014-05-02 13:30:00,75.53,75.61,75.46,75.49,70500.0,61.6404,61.7057,61.5832,61.6077,70500.0
2014-05-02 13:40:00,75.49,75.55,75.44,75.51,75000.0,61.6077,61.6567,61.5669,61.624,75000.0
2014-05-02 13:50:00,75.51,75.63,75.47,75.59,85700.0,61.624,61.722,61.5914,61.6893,85700.0
2014-05-02 14:00:00,75.59,75.73,75.54,75.63,168000.0,61.6893,61.8036,61.6485,61.722,168000.0
2014-05-02 14:10:00,75.64,75.85,75.64,75.85,91300.0,61.7301,61.9015,61.7301,61.9015,91300.0
2014-05-02 14:20:00,75.84,75.85,75.65,75.78,88200.0,61.8934,61.9015,61.7383,61.8444,88200.0
2014-05-02 14:30:00,75.77,75.83,75.73,75.78,104000.0,61.8362,61.8852,61.8036,61.8444,104000.0
2014-05-02 14:40:00,75.78,75.83,75.67,75.72,94000.0,61.8444,61.8852,61.7546,61.7954,94000.0
2014-05-02 14:50:00,75.73,75.74,75.69,75.72,69300.0,61.8036,61.8118,61.7709,61.7954,69300.0
2014-05-02 15:00:00,75.73,75.84,75.73,75.84,162600.0,61.8036,61.8934,61.8036,61.8934,162600.0
2014-05-02 15:10:00,75.84,75.95,75.81,75.94,172300.0,61.8934,61.9831,61.8689,61.975,172300.0
2014-05-02 15:20:00,75.95,75.98,75.82,75.9,131200.0,61.9831,62.0076,61.877,61.9423,131200.0
2014-05-02 15:30:00,75.9,75.91,75.71,75.72,166700.0,61.9423,61.9505,61.7873,61.7954,166700.0
2014-05-02 15:40:00,75.72,75.78,75.65,75.67,131000.0,61.7954,61.8444,61.7383,61.7546,131000.0
2014-05-02 15:50:00,75.67,75.83,75.67,75.83,426000.0,61.7546,61.8852,61.7546,61.8852,426000.0
2014-05-05 09:30:00,75.8,75.8,75.2,75.38,138900.0,61.8607,61.8607,61.3711,61.518,138900.0
2014-05-05 09:40:00,75.4,75.53,75.23,75.34,104400.0,61.5343,61.6404,61.3955,61.4853,104400.0
2014-05-05 09:50:00,75.37,75.56,75.33,75.48,62600.0,61.5098,61.6649,61.4771,61.5996,62600.0
2014-05-05 10:00:00,75.48,75.57,75.35,75.51,78400.0,61.5996,61.673,61.4935,61.624,78400.0
2014-05-05 10:10:00,75.5,75.64,75.45,75.58,63700.0,61.6159,61.7301,61.5751,61.6812,63700.0
2014-05-05 10:20:00,75.59,75.71,75.46,75.5,42600.0,61.6893,61.7873,61.5832,61.6159,42600.0
2014-05-05 10:30:00,75.53,75.72,75.53,75.67,44600.0,61.6404,61.7954,61.6404,61.7546,44600.0
2014-05-05 10:40:00,75.69,75.84,75.68,75.69,45000.0,61.7709,61.8934,61.7628,61.7709,45000.0
2014-05-05 10:50:00,75.7,75.86,75.66,75.73,68500.0,61.7791,61.9097,61.7465,61.8036,68500.0
2014-05-05 11:00:00,75.72,75.73,75.57,75.62,42400.0,61.7954,61.8036,61.673,61.7138,42400.0
2014-05-05 11:10:00,75.63,75.73,75.59,75.66,66600.0,61.722,61.8036,61.6893,61.7465,66600.0
2014-05-05 11:20:00,75.66,75.7,75.55,75.62,47900.0,61.7465,61.7791,61.6567,61.7138,47900.0
2014-05-05 11:30:00,75.63,75.77,75.63,75.68,48900.0,61.722,61.8362,61.722,61.7628,48900.0
2014-05-05 11:40:00,75.68,75.77,75.6,75.64,91000.0,61.7628,61.8362,61.6975,61.7301,91000.0
2014-05-05 11:50:00,75.65,75.82,75.65,75.78,39200.0,61.7383,61.877,61.7383,61.8444,39200.0
2014-05-05 12:00:00,75.78,75.81,75.66,75.73,43700.0,61.8444,61.8689,61.7465,61.8036,43700.0
2014-05-05 12:10:00,75.73,75.85,75.71,75.78,24800.0,61.8036,61.9015,61.7873,61.8444,24800.0
2014-05-05 12:20:00,75.77,75.85,75.7,75.76,37700.0,61.8362,61.9015,61.7791,61.8281,37700.0
2014-05-05 12:30:00,75.77,75.8,75.68,75.76,55000.0,61.8362,61.8607,61.7628,61.8281,55000.0
2014-05-05 12:40:00,75.75,75.76,75.67,75.73,40400.0,61.8199,61.8281,61.7546,61.8036,40400.0
2014-05-05 12:50:00,75.73,75.75,75.63,75.68,48700.0,61.8036,61.8199,61.722,61.7628,48700.0
2014-05-05 13:00:00,75.68,75.69,75.56,75.57,106200.0,61.7628,61.7709,61.6649,61.673,106200.0
2014-05-05 13:10:00,75.57,75.6,75.53,75.59,28100.0,61.673,61.6975,61.6404,61.6893,28100.0
2014-05-05 13:20:00,75.6,75.6,75.46,75.47,35100.0,61.6975,61.6975,61.5832,61.5914,35100.0
2014-05-05 13:30:00,75.48,75.49,75.42,75.45,59100.0,61.5996,61.6077,61.5506,61.5751,59100.0
2014-05-05 13:40:00,75.44,75.52,75.43,75.52,45000.0,61.5669,61.6322,61.5588,61.6322,45000.0
2014-05-05 13:50:00,75.52,75.69,75.48,75.65,153200.0,61.6322,61.7709,61.5996,61.7383,153200.0
2014-05-05 14:00:00,75.64,75.71,75.56,75.67,79700.0,61.7301,61.7873,61.6649,61.7546,79700.0
2014-05-05 14:10:00,75.67,75.69,75.55,75.58,54100.0,61.7546,61.7709,61.6567,61.6812,54100.0
2014-05-05 14:20:00,75.57,75.59,75.51,75.52,38600.0,61.673,61.6893,61.624,61.6322,38600.0
2014-05-05 14:30:00,75.52,75.52,75.42,75.47,75300.0,61.6322,61.6322,61.5506,61.5914,75300.0
2014-05-05 14:40:00,75.47,75.75,75.47,75.74,66900.0,61.5914,61.8199,61.5914,61.8118,66900.0
2014-05-05 14:50:00,75.74,75.79,75.71,75.73,74600.0,61.8118,61.8526,61.7873,61.8036,74600.0
2014-05-05 15:00:00,75.73,75.79,75.7,75.76,49700.0,61.8036,61.8526,61.7791,61.8281,49700.0
2014-05-05 15:10:00,75.77,75.8,75.66,75.74,57100.0,61.8362,61.8607,61.7465,61.8118,57100.0
2014-05-05 15:20:00,75.73,75.77,75.72,75.74,45700.0,61.8036,61.8362,61.7954,61.8118,45700.0
2014-05-05 15:30:00,75.74,75.78,75.73,75.76,55100.0,61.8118,61.8444,61.8036,61.8281,55100.0
2014-05-05 15:40:00,75.76,75.76,75.65,75.68,101100.0,61.8281,61.8281,61.7383,61.7628,101100.0
2014-05-05 15:50:00,75.68,75.81,75.67,75.8,235600.0,61.7628,61.8689,61.7546,61.8607,235600.0
2014-05-06 09:30:00,75.33,75.42,75.11,75.3,94300.0,61.4771,61.5506,61.2976,61.4527,94300.0
2014-05-06 09:40:00,75.26,75.42,75.11,75.27,89600.0,61.42,61.5506,61.2976,61.4282,89600.0
2014-05-06 09:50:00,75.26,75.48,75.15,75.35,215800.0,61.42,61.5996,61.3303,61.4935,215800.0
2014-05-06 10:00:00,75.35,75.5,75.27,75.27,81400.0,61.4935,61.6159,61.4282,61.4282,81400.0
2014-05-06 10:10:00,75.29,75.45,75.25,75.36,73000.0,61.4445,61.5751,61.4119,61.5016,73000.0
2014-05-06 10:20:00,75.38,75.7,75.36,75.7,96500.0,61.518,61.7791,61.5016,61.7791,96500.0
2014-05-06 10:30:00,75.69,75.82,75.55,75.56,144800.0,61.7709,61.877,61.6567,61.6649,144800.0
2014-05-06 10:40:00,75.55,75.61,75.37,75.43,63400.0,61.6567,61.7057,61.5098,61.5588,63400.0
2014-05-06 10:50:00,75.45,75.6,75.29,75.3,126000.0,61.5751,61.6975,61.4445,61.4527,126000.0
2014-05-06 11:00:00,75.3,75.41,75.22,75.29,92000.0,61.4527,61.5424,61.3874,61.4445,92000.0
2014-05-06 11:10:00,75.28,75.37,75.2,75.21,56200.0,61.4363,61.5098,61.3711,61.3792,56200.0
2014-05-06 11:20:00,75.2,75.42,75.2,75.42,103300.0,61.3711,61.5506,61.3711,61.5506,103300.0
2014-05-06 11:30:00,75.4,75.41,75.34,75.4,26100.0,61.5343,61.5424,61.4853,61.5343,26100.0
2014-05-06 11:40:00,75.38,75.42,75.35,75.4,37500.0,61.518,61.5506,61.4935,61.5343,37500.0
2014-05-06 11:50:00,75.41,75.44,75.35,75.36,23300.0,61.5424,61.5669,61.4935,61.5016,23300.0
2014-05-06 12:00:00,75.36,75.45,75.36,75.42,17900.0,61.5016,61.5751,61.5016,61.5506,17900.0
2014-05-06 12:10:00,75.4,75.42,75.26,75.29,73300.0,61.5343,61.5506,61.42,61.4445,73300.0
2014-05-06 12:20:00,75.29,75.29,75.12,75.15,34200.0,61.4445,61.4445,61.3058,61.3303,34200.0
2014-05-06 12:30:00,75.14,75.31,75.13,75.28,22800.0,61.3221,61.4608,61.3139,61.4363,22800.0
2014-05-06 12:40:00,75.28,75.32,75.21,75.24,35200.0,61.4363,61.469,61.3792,61.4037,35200.0
2014-05-06 12:50:00,75.24,75.25,75.15,75.18,17300.0,61.4037,61.4119,61.3303,61.3547,17300.0
2014-05-06 13:00:00,75.2,75.26,75.11,75.15,25700.0,61.3711,61.42,61.2976,61.3303,25700.0
2014-05-06 13:10:00,75.16,75.16,75.1,75.13,18800.0,61.3384,61.3384,61.2894,61.3139,18800.0
2014-05-06 13:20:00,75.13,75.19,75.05,75.11,37200.0,61.3139,61.3629,61.2486,61.2976,37200.0
2014-05-06 13:30:00,75.08,75.11,74.86,74.89,64100.0,61.2731,61.2976,61.0936,61.1181,64100.0
2014-05-06 13:40:00,74.89,74.93,74.76,74.83,51000.0,61.1181,61.1507,61.012,61.0691,51000.0
2014-05-06 13:50:00,74.84,74.98,74.83,74.88,39800.0,61.0773,61.1915,61.0691,61.1099,39800.0
2014-05-06 14:00:00,74.89,75.27,74.81,75.27,195300.0,61.1181,61.4282,61.0528,61.4282,195300.0
2014-05-06 14:10:00,75.27,75.31,75.14,75.17,85100.0,61.4282,61.4608,61.3221,61.3466,85100.0
2014-05-06 14:20:00,75.17,75.2,75.0,75.02,49100.0,61.3466,61.3711,61.2078,61.2242,49100.0
2014-05-06 14:30:00,75.02,75.08,74.97,75.03,35100.0,61.2242,61.2731,61.1834,61.2323,35100.0
2014-05-06 14:40:00,75.03,75.13,75.0,75.01,28200.0,61.2323,61.3139,61.2078,61.216,28200.0
2014-05-06 14:50:00,75.0,75.12,74.94,74.96,47300.0,61.2078,61.3058,61.1589,61.1752,47300.0
2014-05-06 15:00:00,74.96,75.12,74.84,75.12,82800.0,61.1752,61.3058,61.0773,61.3058,82800.0
2014-05-06 15:10:00,75.12,75.15,75.05,75.05,100700.0,61.3058,61.3303,61.2486,61.2486,100700.0
2014-05-06 15:20:00,75.06,75.13,75.0,75.05,81000.0,61.2568,61.3139,61.2078,61.2486,81000.0
2014-05-06 15:30:00,75.05,75.16,75.01,75.16,111100.0,61.2486,61.3384,61.216,61.3384,111100.0
2014-05-06 15:40:00,75.16,75.17,75.03,75.09,143900.0,61.3384,61.3466,61.2323,61.2813,143900.0
2014-05-06 15:50:00,75.09,75.09,74.94,74.97,330800.0,61.2813,61.2813,61.1589,61.1834,330800.0
2014-05-07 09:30:00,75.17,75.52,75.17,75.31,67100.0,61.3466,61.6322,61.3466,61.4608,67100.0
2014-05-07 09:40:00,75.27,75.59,75.22,75.56,48200.0,61.4282,61.6893,61.3874,61.6649,48200.0
2014-05-07 09:50:00,75.54,75.57,75.28,75.34,49800.0,61.6485,61.673,61.4363,61.4853,49800.0
2014-05-07 10:00:00,75.34,75.7,75.34,75.47,142000.0,61.4853,61.7791,61.4853,61.5914,142000.0
2014-05-07 10:10:00,75.47,75.57,75.4,75.5,170900.0,61.5914,61.673,61.5343,61.6159,170900.0
2014-05-07 10:20:00,75.5,75.62,75.43,75.55,93500.0,61.6159,61.7138,61.5588,61.6567,93500.0
2014-05-07 10:30:00,75.54,75.81,75.48,75.76,62000.0,61.6485,61.8689,61.5996,61.8281,62000.0
2014-05-07 10:40:00,75.74,75.79,75.48,75.6,52700.0,61.8118,61.8526,61.5996,61.6975,52700.0
2014-05-07 10:50:00,75.6,75.68,75.51,75.57,34900.0,61.6975,61.7628,61.624,61.673,34900.0
2014-05-07 11:00:00,75.56,75.59,75.47,75.59,38100.0,61.6649,61.6893,61.5914,61.6893,38100.0
2014-05-07 11:10:00,75.59,75.77,75.57,75.59,38700.0,61.6893,61.8362,61.673,61.6893,38700.0
2014-05-07 11:20:00,75.58,75.6,75.48,75.58,29200.0,61.6812,61.6975,61.5996,61.6812,29200.0
2014-05-07 11:30:00,75.58,75.85,75.54,75.85,31800.0,61.6812,61.9015,61.6485,61.9015,31800.0
2014-05-07 11:40:00,75.87,75.99,75.84,75.95,29500.0,61.9178,62.0158,61.8934,61.9831,29500.0
2014-05-07 11:50:00,75.95,76.06,75.9,75.95,44400.0,61.9831,62.0729,61.9423,61.9831,44400.0
2014-05-07 12:00:00,75.95,75.96,75.82,75.96,20500.0,61.9831,61.9913,61.877,61.9913,20500.0
2014-05-07 12:10:00,75.96,76.03,75.92,76.03,17400.0,61.9913,62.0484,61.9587,62.0484,17400.0
2014-05-07 12:20:00,76.03,76.09,76.0,76.01,15900.0,62.0484,62.0974,62.0239,62.0321,15900.0
2014-05-07 12:30:00,76.02,76.04,75.93,76.0,33800.0,62.0403,62.0566,61.9668,62.0239,33800.0
2014-05-07 12:40:00,76.01,76.02,75.94,75.99,46700.0,62.0321,62.0403,61.975,62.0158,46700.0
2014-05-07 12:50:00,75.99,76.05,75.97,75.99,24500.0,62.0158,62.0647,61.9995,62.0158,24500.0
2014-05-07 13:00:00,76.0,76.07,75.96,75.99,31200.0,62.0239,62.0811,61.9913,62.0158,31200.0
2014-05-07 13:10:00,75.98,76.11,75.96,76.06,33800.0,62.0076,62.1137,61.9913,62.0729,33800.0
2014-05-07 13:20:00,76.06,76.13,76.04,76.05,24700.0,62.0729,62.13,62.0566,62.0647,24700.0
2014-05-07 13:30:00,76.04,76.16,76.03,76.05,27500.0,62.0566,62.1545,62.0484,62.0647,27500.0
2014-05-07 13:40:00,76.06,76.07,75.96,76.0,52500.0,62.0729,62.0811,61.9913,62.0239,52500.0
2014-05-07 13:50:00,75.98,76.03,75.95,75.95,38000.0,62.0076,62.0484,61.9831,61.9831,38000.0
2014-05-07 14:00:00,75.94,76.08,75.84,76.06,52200.0,61.975,62.0892,61.8934,62.0729,52200.0
2014-05-07 14:10:00,76.06,76.27,76.06,76.23,49000.0,62.0729,62.2443,62.0729,62.2116,49000.0
2014-05-07 14:20:00,76.23,76.27,76.14,76.27,52500.0,62.2116,62.2443,62.1382,62.2443,52500.0
2014-05-07 14:30:00,76.26,76.33,76.21,76.32,52800.0,62.2361,62.2933,62.1953,62.2851,52800.0
2014-05-07 14:40:00,76.33,76.38,76.25,76.27,33900.0,62.2933,62.3341,62.228,62.2443,33900.0
2014-05-07 14:50:00,76.26,76.26,76.14,76.18,48800.0,62.2361,62.2361,62.1382,62.1708,48800.0
2014-05-07 15:00:00,76.17,76.18,76.02,76.05,68700.0,62.1627,62.1708,62.0403,62.0647,68700.0
2014-05-07 15:10:00,76.05,76.18,76.01,76.12,74700.0,62.0647,62.1708,62.0321,62.1219,74700.0
2014-05-07 15:20:00,76.11,76.21,76.04,76.2,50100.0,62.1137,62.1953,62.0566,62.1872,50100.0
2014-05-07 15:30:00,76.2,76.24,76.12,76.21,70300.0,62.1872,62.2198,62.1219,62.1953,70300.0
2014-05-07 15:40:00,76.22,76.36,76.16,76.36,148900.0,62.2035,62.3177,62.1545,62.3177,148900.0
2014-05-07 15:50:00,76.36,76.49,76.27,76.42,276900.0,62.3177,62.4238,62.2443,62.3667,276900.0
2014-05-08 09:30:00,76.01,76.15,75.87,76.04,84600.0,62.2764,62.3911,62.1617,62.301,84600.0
2014-05-08 09:40:00,76.04,76.33,76.04,76.29,58500.0,62.301,62.5386,62.301,62.5058,58500.0
2014-05-08 09:50:00,76.3,76.47,76.25,76.27,59700.0,62.514,62.6533,62.4731,62.4894,59700.0
2014-05-08 10:00:00,76.27,76.42,76.24,76.41,49600.0,62.4894,62.6123,62.4649,62.6041,49600.0
2014-05-08 10:10:00,76.42,76.55,76.42,76.5,77800.0,62.6123,62.7189,62.6123,62.6779,77800.0
2014-05-08 10:20:00,76.51,76.53,76.4,76.47,77700.0,62.6861,62.7025,62.596,62.6533,77700.0
2014-05-08 10:30:00,76.47,76.53,76.42,76.44,79300.0,62.6533,62.7025,62.6123,62.6287,79300.0
2014-05-08 10:40:00,76.44,76.5,76.26,76.44,58000.0,62.6287,62.6779,62.4812,62.6287,58000.0
2014-05-08 10:50:00,76.43,76.57,76.42,76.44,51300.0,62.6205,62.7352,62.6123,62.6287,51300.0
2014-05-08 11:00:00,76.45,76.47,76.33,76.44,54600.0,62.6369,62.6533,62.5386,62.6287,54600.0
2014-05-08 11:10:00,76.46,76.5,76.41,76.44,47300.0,62.6451,62.6779,62.6041,62.6287,47300.0
2014-05-08 11:20:00,76.44,76.5,76.38,76.49,52300.0,62.6287,62.6779,62.5796,62.6697,52300.0
2014-05-08 11:30:00,76.5,76.6,76.5,76.5,42600.0,62.6779,62.7598,62.6779,62.6779,42600.0
2014-05-08 11:40:00,76.49,76.61,76.49,76.59,32100.0,62.6697,62.768,62.6697,62.7516,32100.0
2014-05-08 11:50:00,76.59,76.65,76.54,76.54,31800.0,62.7516,62.8008,62.7107,62.7107,31800.0
2014-05-08 12:00:00,76.56,76.58,76.49,76.56,32200.0,62.727,62.7434,62.6697,62.727,32200.0
2014-05-08 12:10:00,76.57,76.61,76.51,76.59,33900.0,62.7352,62.768,62.6861,62.7516,33900.0
2014-05-08 12:20:00,76.59,76.73,76.59,76.71,38700.0,62.7516,62.8663,62.7516,62.8499,38700.0
2014-05-08 12:30:00,76.7,76.88,76.66,76.85,68800.0,62.8417,62.9892,62.809,62.9646,68800.0
2014-05-08 12:40:00,76.86,76.9,76.79,76.86,74300.0,62.9728,63.0056,62.9155,62.9728,74300.0
2014-05-08 12:50:00,76.84,76.86,76.71,76.76,35200.0,62.9565,62.9728,62.8499,62.8909,35200.0
2014-05-08 13:00:00,76.75,76.8,76.69,76.74,40000.0,62.8827,62.9237,62.8336,62.8745,40000.0
2014-05-08 13:10:00,76.74,76.75,76.63,76.7,41300.0,62.8745,62.8827,62.7844,62.8417,41300.0
2014-05-08 13:20:00,76.7,76.7,76.56,76.6,61500.0,62.8417,62.8417,62.727,62.7598,61500.0
2014-05-08 13:30:00,76.61,76.67,76.54,76.67,58800.0,62.768,62.8172,62.7107,62.8172,58800.0
2014-05-08 13:40:00,76.66,76.66,76.49,76.5,79500.0,62.809,62.809,62.6697,62.6779,79500.0
2014-05-08 13:50:00,76.49,76.54,76.44,76.53,66400.0,62.6697,62.7107,62.6287,62.7025,66400.0
2014-05-08 14:00:00,76.54,76.54,76.39,76.42,84900.0,62.7107,62.7107,62.5878,62.6123,84900.0
2014-05-08 14:10:00,76.4,76.42,76.29,76.41,52500.0,62.596,62.6123,62.5058,62.6041,52500.0
2014-05-08 14:20:00,76.41,76.42,76.33,76.42,53800.0,62.6041,62.6123,62.5386,62.6123,53800.0
2014-05-08 14:30:00,76.41,76.42,76.31,76.32,52400.0,62.6041,62.6123,62.5222,62.5304,52400.0
2014-05-08 14:40:00,76.31,76.37,76.24,76.3,83100.0,62.5222,62.5714,62.4649,62.514,83100.0
2014-05-08 14:50:00,76.29,76.33,76.2,76.22,68600.0,62.5058,62.5386,62.4321,62.4485,68600.0
2014-05-08 15:00:00,76.21,76.21,76.01,76.01,116200.0,62.4403,62.4403,62.2764,62.2764,116200.0
2014-05-08 15:10:00,76.0,76.21,75.95,76.19,75400.0,62.2682,62.4403,62.2273,62.4239,75400.0
2014-05-08 15:20:00,76.18,76.34,76.18,76.24,101200.0,62.4157,62.5468,62.4157,62.4649,101200.0
2014-05-08 15:30:00,76.24,76.29,76.15,76.22,92200.0,62.4649,62.5058,62.3911,62.4485,92200.0
2014-05-08 15:40:00,76.22,76.22,76.09,76.11,159700.0,62.4485,62.4485,62.342,62.3583,159700.0
2014-05-08 15:50:00,76.11,76.19,76.07,76.17,345800.0,62.3583,62.4239,62.3256,62.4075,345800.0
2014-05-09 09:30:00,76.21,76.5,76.05,76.3,110900.0,62.4403,62.6779,62.3092,62.514,110900.0
2014-05-09 09:40:00,76.29,76.3,76.02,76.2,89700.0,62.5058,62.514,62.2846,62.4321,89700.0
2014-05-09 09:50:00,76.22,76.38,76.18,76.23,74000.0,62.4485,62.5796,62.4157,62.4567,74000.0
2014-05-09 10:00:00,76.24,76.28,76.05,76.13,57500.0,62.4649,62.4976,62.3092,62.3747,57500.0
2014-05-09 10:10:00,76.15,76.47,76.15,76.41,28400.0,62.3911,62.6533,62.3911,62.6041,28400.0
2014-05-09 10:20:00,76.4,76.49,76.34,76.45,45000.0,62.596,62.6697,62.5468,62.6369,45000.0
2014-05-09 10:30:00,76.45,76.57,76.38,76.47,51300.0,62.6369,62.7352,62.5796,62.6533,51300.0
2014-05-09 10:40:00,76.46,76.51,76.42,76.49,89000.0,62.6451,62.6861,62.6123,62.6697,89000.0
2014-05-09 10:50:00,76.48,76.54,76.36,76.38,49600.0,62.6615,62.7107,62.5632,62.5796,49600.0
2014-05-09 11:00:00,76.36,76.42,76.31,76.33,39800.0,62.5632,62.6123,62.5222,62.5386,39800.0
2014-05-09 11:10:00,76.33,76.37,76.26,76.31,67700.0,62.5386,62.5714,62.4812,62.5222,67700.0
2014-05-09 11:20:00,76.31,76.38,76.28,76.38,36200.0,62.5222,62.5796,62.4976,62.5796,36200.0
2014-05-09 11:30:00,76.38,76.4,76.3,76.33,59000.0,62.5796,62.596,62.514,62.5386,59000.0
2014-05-09 11:40:00,76.33,76.46,76.28,76.44,21600.0,62.5386,62.6451,62.4976,62.6287,21600.0
2014-05-09 11:50:00,76.46,76.5,76.41,76.46,27400.0,62.6451,62.6779,62.6041,62.6451,27400.0
2014-05-09 12:00:00,76.47,76.49,76.28,76.3,64700.0,62.6533,62.6697,62.4976,62.514,64700.0
2014-05-09 12:10:00,76.29,76.34,76.2,76.34,94100.0,62.5058,62.5468,62.4321,62.5468,94100.0
2014-05-09 12:20:00,76.33,76.36,76.25,76.26,32300.0,62.5386,62.5632,62.4731,62.4812,32300.0
2014-05-09 12:30:00,76.27,76.35,76.26,76.34,59400.0,62.4894,62.555,62.4812,62.5468,59400.0
2014-05-09 12:40:00,76.36,76.49,76.36,76.49,31400.0,62.5632,62.6697,62.5632,62.6697,31400.0
2014-05-09 12:50:00,76.5,76.58,76.45,76.54,21500.0,62.6779,62.7434,62.6369,62.7107,21500.0
2014-05-09 13:00:00,76.53,76.59,76.51,76.56,28500.0,62.7025,62.7516,62.6861,62.727,28500.0
2014-05-09 13:10:00,76.55,76.59,76.53,76.54,24700.0,62.7189,62.7516,62.7025,62.7107,24700.0
2014-05-09 13:20:00,76.53,76.61,76.52,76.6,16600.0,62.7025,62.768,62.6943,62.7598,16600.0
2014-05-09 13:30:00,76.61,76.65,76.5,76.56,38800.0,62.768,62.8008,62.6779,62.727,38800.0
2014-05-09 13:40:00,76.56,76.59,76.53,76.57,28200.0,62.727,62.7516,62.7025,62.7352,28200.0
2014-05-09 13:50:00,76.57,76.64,76.55,76.57,19200.0,62.7352,62.7926,62.7189,62.7352,19200.0
2014-05-09 14:00:00,76.56,76.56,76.45,76.52,29300.0,62.727,62.727,62.6369,62.6943,29300.0
2014-05-09 14:10:00,76.52,76.57,76.41,76.46,26500.0,62.6943,62.7352,62.6041,62.6451,26500.0
2014-05-09 14:20:00,76.47,76.51,76.42,76.5,36000.0,62.6533,62.6861,62.6123,62.6779,36000.0
2014-05-09 14:30:00,76.48,76.53,76.44,76.45,28800.0,62.6615,62.7025,62.6287,62.6369,28800.0
2014-05-09 14:40:00,76.46,76.46,76.34,76.36,49700.0,62.6451,62.6451,62.5468,62.5632,49700.0
2014-05-09 14:50:00,76.36,76.51,76.36,76.47,49000.0,62.5632,62.6861,62.5632,62.6533,49000.0
2014-05-09 15:00:00,76.48,76.56,76.48,76.49,46400.0,62.6615,62.727,62.6615,62.6697,46400.0
2014-05-09 15:10:00,76.49,76.5,76.43,76.48,65900.0,62.6697,62.6779,62.6205,62.6615,65900.0
2014-05-09 15:20:00,76.48,76.49,76.42,76.46,66900.0,62.6615,62.6697,62.6123,62.6451,66900.0
2014-05-09 15:30:00,76.46,76.47,76.39,76.44,100400.0,62.6451,62.6533,62.5878,62.6287,100400.0
2014-05-09 15:40:00,76.43,76.49,76.4,76.43,133700.0,62.6205,62.6697,62.596,62.6205,133700.0
2014-05-09 15:50:00,76.43,76.45,76.33,76.44,269100.0,62.6205,62.6369,62.5386,62.6287,269100.0
2014-05-12 09:30:00,76.88,77.19,76.88,77.11,73100.0,62.9892,63.2432,62.9892,63.1777,73100.0
2014-05-12 09:40:00,77.17,77.5,77.1,77.39,90800.0,63.2268,63.4972,63.1695,63.4071,90800.0
2014-05-12 09:50:00,77.4,77.46,77.22,77.22,110600.0,63.4153,63.4644,63.2678,63.2678,110600.0
2014-05-12 10:00:00,77.23,77.37,77.09,77.35,124300.0,63.276,63.3907,63.1613,63.3743,124300.0
2014-05-12 10:10:00,77.34,77.5,77.32,77.46,49200.0,63.3661,63.4972,63.3497,63.4644,49200.0
2014-05-12 10:20:00,77.47,77.5,77.43,77.5,48600.0,63.4726,63.4972,63.4399,63.4972,48600.0
2014-05-12 10:30:00,77.5,77.71,77.49,77.65,63200.0,63.4972,63.6693,63.489,63.6201,63200.0
2014-05-12 10:40:00,77.67,77.72,77.6,77.64,44000.0,63.6365,63.6775,63.5791,63.6119,44000.0
2014-05-12 10:50:00,77.62,77.66,77.53,77.54,42900.0,63.5955,63.6283,63.5218,63.53,42900.0
2014-05-12 11:00:00,77.54,77.7,77.53,77.68,34800.0,63.53,63.6611,63.5218,63.6447,34800.0
2014-05-12 11:10:00,77.68,77.7,77.61,77.63,63400.0,63.6447,63.6611,63.5873,63.6037,63400.0
2014-05-12 11:20:00,77.63,77.69,77.59,77.68,66500.0,63.6037,63.6529,63.5709,63.6447,66500.0
2014-05-12 11:30:00,77.69,77.72,77.65,77.68,35900.0,63.6529,63.6775,63.6201,63.6447,35900.0
2014-05-12 11:40:00,77.67,77.74,77.67,77.67,34400.0,63.6365,63.6938,63.6365,63.6365,34400.0
2014-05-12 11:50:00,77.66,77.68,77.57,77.59,50500.0,63.6283,63.6447,63.5546,63.5709,50500.0
2014-05-12 12:00:00,77.59,77.63,77.58,77.61,18500.0,63.5709,63.6037,63.5627,63.5873,18500.0
2014-05-12 12:10:00,77.61,77.63,77.58,77.62,51700.0,63.5873,63.6037,63.5627,63.5955,51700.0
2014-05-12 12:20:00,77.62,77.68,77.62,77.63,42600.0,63.5955,63.6447,63.5955,63.6037,42600.0
2014-05-12 12:30:00,77.62,77.66,77.61,77.61,17900.0,63.5955,63.6283,63.5873,63.5873,17900.0
2014-05-12 12:40:00,77.61,77.61,77.53,77.53,24100.0,63.5873,63.5873,63.5218,63.5218,24100.0
2014-05-12 12:50:00,77.52,77.55,77.51,77.52,23300.0,63.5136,63.5382,63.5054,63.5136,23300.0
2014-05-12 13:00:00,77.52,77.64,77.49,77.64,32300.0,63.5136,63.6119,63.489,63.6119,32300.0
2014-05-12 13:10:00,77.65,77.73,77.63,77.72,23100.0,63.6201,63.6856,63.6037,63.6775,23100.0
2014-05-12 13:20:00,77.72,77.73,77.7,77.73,19000.0,63.6775,63.6856,63.6611,63.6856,19000.0
2014-05-12 13:30:00,77.73,77.76,77.69,77.73,20700.0,63.6856,63.7102,63.6529,63.6856,20700.0
2014-05-12 13:40:00,77.73,77.75,77.62,77.64,34900.0,63.6856,63.702,63.5955,63.6119,34900.0
2014-05-12 13:50:00,77.64,77.73,77.62,77.71,27800.0,63.6119,63.6856,63.5955,63.6693,27800.0
2014-05-12 14:00:00,77.71,77.76,77.66,77.74,26000.0,63.6693,63.7102,63.6283,63.6938,26000.0
2014-05-12 14:10:00,77.74,77.75,77.67,77.67,37200.0,63.6938,63.702,63.6365,63.6365,37200.0
2014-05-12 14:20:00,77.67,77.68,77.64,77.65,42500.0,63.6365,63.6447,63.6119,63.6201,42500.0
2014-05-12 14:30:00,77.65,77.68,77.65,77.67,39200.0,63.6201,63.6447,63.6201,63.6365,39200.0
2014-05-12 14:40:00,77.68,77.71,77.66,77.69,34200.0,63.6447,63.6693,63.6283,63.6529,34200.0
2014-05-12 14:50:00,77.7,77.72,77.67,77.71,41200.0,63.6611,63.6775,63.6365,63.6693,41200.0
2014-05-12 15:00:00,77.71,77.74,77.66,77.73,65500.0,63.6693,63.6938,63.6283,63.6856,65500.0
2014-05-12 15:10:00,77.74,77.77,77.71,77.75,46100.0,63.6938,63.7184,63.6693,63.702,46100.0
2014-05-12 15:20:00,77.76,77.78,77.71,77.71,48800.0,63.7102,63.7266,63.6693,63.6693,48800.0
2014-05-12 15:30:00,77.71,77.73,77.67,77.72,84300.0,63.6693,63.6856,63.6365,63.6775,84300.0
2014-05-12 15:40:00,77.72,77.74,77.68,77.7,146400.0,63.6775,63.6938,63.6447,63.6611,146400.0
2014-05-12 15:50:00,77.7,77.77,77.63,77.73,323400.0,63.6611,63.7184,63.6037,63.6856,323400.0
2014-05-13 09:30:00,77.76,77.97,77.53,77.83,103000.0,63.7102,63.8823,63.5218,63.7676,103000.0
2014-05-13 09:40:00,77.83,77.84,77.51,77.53,41500.0,63.7676,63.7758,63.5054,63.5218,41500.0
2014-05-13 09:50:00,77.53,77.6,77.32,77.57,171100.0,63.5218,63.5791,63.3497,63.5546,171100.0
2014-05-13 10:00:00,77.56,77.67,77.5,77.6,51000.0,63.5464,63.6365,63.4972,63.5791,51000.0
2014-05-13 10:10:00,77.58,77.77,77.55,77.72,33500.0,63.5627,63.7184,63.5382,63.6775,33500.0
2014-05-13 10:20:00,77.72,77.8,77.68,77.78,34100.0,63.6775,63.743,63.6447,63.7266,34100.0
2014-05-13 10:30:00,77.78,77.8,77.67,77.69,61000.0,63.7266,63.743,63.6365,63.6529,61000.0
2014-05-13 10:40:00,77.68,77.71,77.63,77.69,77400.0,63.6447,63.6693,63.6037,63.6529,77400.0
2014-05-13 10:50:00,77.69,77.74,77.6,77.6,35500.0,63.6529,63.6938,63.5791,63.5791,35500.0
2014-05-13 11:00:00,77.61,77.61,77.37,77.42,47000.0,63.5873,63.5873,63.3907,63.4317,47000.0
2014-05-13 11:10:00,77.43,77.46,77.31,77.35,68900.0,63.4399,63.4644,63.3415,63.3743,68900.0
2014-05-13 11:20:00,77.34,77.5,77.33,77.5,77000.0,63.3661,63.4972,63.3579,63.4972,77000.0
2014-05-13 11:30:00,77.5,77.5,77.38,77.38,63300.0,63.4972,63.4972,63.3989,63.3989,63300.0
2014-05-13 11:40:00,77.38,77.39,77.26,77.31,57400.0,63.3989,63.4071,63.3006,63.3415,57400.0
2014-05-13 11:50:00,77.31,77.37,77.22,77.3,53500.0,63.3415,63.3907,63.2678,63.3333,53500.0
2014-05-13 12:00:00,77.3,77.31,77.18,77.22,37800.0,63.3333,63.3415,63.235,63.2678,37800.0
2014-05-13 12:10:00,77.22,77.4,77.22,77.38,20900.0,63.2678,63.4153,63.2678,63.3989,20900.0
2014-05-13 12:20:00,77.37,77.45,77.32,77.44,32300.0,63.3907,63.4562,63.3497,63.448,32300.0
2014-05-13 12:30:00,77.43,77.44,77.34,77.36,27100.0,63.4399,63.448,63.3661,63.3825,27100.0
2014-05-13 12:40:00,77.37,77.45,77.34,77.43,47000.0,63.3907,63.4562,63.3661,63.4399,47000.0
2014-05-13 12:50:00,77.43,77.44,77.4,77.4,23100.0,63.4399,63.448,63.4153,63.4153,23100.0
2014-05-13 13:00:00,77.4,77.48,77.39,77.47,22900.0,63.4153,63.4808,63.4071,63.4726,22900.0
2014-05-13 13:10:00,77.48,77.52,77.45,77.52,25800.0,63.4808,63.5136,63.4562,63.5136,25800.0
2014-05-13 13:20:00,77.53,77.54,77.44,77.48,22700.0,63.5218,63.53,63.448,63.4808,22700.0
2014-05-13 13:30:00,77.48,77.5,77.38,77.42,18800.0,63.4808,63.4972,63.3989,63.4317,18800.0
2014-05-13 13:40:00,77.42,77.42,77.34,77.41,23800.0,63.4317,63.4317,63.3661,63.4235,23800.0
2014-05-13 13:50:00,77.41,77.46,77.38,77.46,20700.0,63.4235,63.4644,63.3989,63.4644,20700.0
2014-05-13 14:00:00,77.46,77.46,77.42,77.46,25300.0,63.4644,63.4644,63.4317,63.4644,25300.0
2014-05-13 14:10:00,77.47,77.51,77.44,77.46,49200.0,63.4726,63.5054,63.448,63.4644,49200.0
2014-05-13 14:20:00,77.47,77.54,77.47,77.52,25400.0,63.4726,63.53,63.4726,63.5136,25400.0
2014-05-13 14:30:00,77.52,77.56,77.47,77.49,34700.0,63.5136,63.5464,63.4726,63.489,34700.0
2014-05-13 14:40:00,77.48,77.6,77.48,77.55,68700.0,63.4808,63.5791,63.4808,63.5382,68700.0
2014-05-13 14:50:00,77.53,77.54,77.48,77.51,31000.0,63.5218,63.53,63.4808,63.5054,31000.0
2014-05-13 15:00:00,77.51,77.56,77.51,77.54,44100.0,63.5054,63.5464,63.5054,63.53,44100.0
2014-05-13 15:10:00,77.54,77.55,77.48,77.53,65300.0,63.53,63.5382,63.4808,63.5218,65300.0
2014-05-13 15:20:00,77.52,77.55,77.5,77.55,50800.0,63.5136,63.5382,63.4972,63.5382,50800.0
2014-05-13 15:30:00,77.55,77.59,77.52,77.58,68400.0,63.5382,63.5709,63.5136,63.5627,68400.0
2014-05-13 15:40:00,77.58,77.59,77.52,77.52,91900.0,63.5627,63.5709,63.5136,63.5136,91900.0
2014-05-13 15:50:00,77.52,77.56,77.48,77.53,225500.0,63.5136,63.5464,63.4808,63.5218,225500.0
2014-05-14 09:30:00,77.28,77.54,77.16,77.28,128600.0,63.317,63.53,63.2186,63.317,128600.0
2014-05-14 09:40:00,77.25,77.4,77.05,77.05,42400.0,63.2924,63.4153,63.1285,63.1285,42400.0
2014-05-14 09:50:00,77.05,77.15,76.89,76.94,111200.0,63.1285,63.2104,62.9974,63.0384,111200.0
2014-05-14 10:00:00,76.94,77.1,76.92,77.04,61000.0,63.0384,63.1695,63.022,63.1203,61000.0
2014-05-14 10:10:00,77.03,77.09,76.86,76.86,51300.0,63.1121,63.1613,62.9728,62.9728,51300.0
2014-05-14 10:20:00,76.87,76.92,76.8,76.89,62600.0,62.981,63.022,62.9237,62.9974,62600.0
2014-05-14 10:30:00,76.9,76.96,76.77,76.79,54700.0,63.0056,63.0548,62.8991,62.9155,54700.0
2014-05-14 10:40:00,76.79,76.89,76.71,76.83,38300.0,62.9155,62.9974,62.8499,62.9483,38300.0
2014-05-14 10:50:00,76.83,76.9,76.65,76.67,26300.0,62.9483,63.0056,62.8008,62.8172,26300.0
2014-05-14 11:00:00,76.68,76.73,76.63,76.67,29900.0,62.8254,62.8663,62.7844,62.8172,29900.0
2014-05-14 11:10:00,76.66,76.67,76.59,76.61,39100.0,62.809,62.8172,62.7516,62.768,39100.0
2014-05-14 11:20:00,76.62,76.64,76.55,76.56,33100.0,62.7762,62.7926,62.7189,62.727,33100.0
2014-05-14 11:30:00,76.57,76.69,76.54,76.69,38200.0,62.7352,62.8336,62.7107,62.8336,38200.0
2014-05-14 11:40:00,76.69,76.78,76.68,76.72,29400.0,62.8336,62.9073,62.8254,62.8581,29400.0
2014-05-14 11:50:00,76.72,76.75,76.57,76.57,26000.0,62.8581,62.8827,62.7352,62.7352,26000.0
2014-05-14 12:00:00,76.56,76.67,76.56,76.67,31700.0,62.727,62.8172,62.727,62.8172,31700.0
2014-05-14 12:10:00,76.67,76.7,76.57,76.62,22600.0,62.8172,62.8417,62.7352,62.7762,22600.0
2014-05-14 12:20:00,76.6,76.62,76.53,76.58,31000.0,62.7598,62.7762,62.7025,62.7434,31000.0
2014-05-14 12:30:00,76.59,76.59,76.47,76.51,21100.0,62.7516,62.7516,62.6533,62.6861,21100.0
2014-05-14 12:40:00,76.51,76.52,76.45,76.46,24000.0,62.6861,62.6943,62.6369,62.6451,24000.0
2014-05-14 12:50:00,76.46,76.56,76.44,76.54,25500.0,62.6451,62.727,62.6287,62.7107,25500.0
2014-05-14 13:00:00,76.54,76.58,76.51,76.58,17100.0,62.7107,62.7434,62.6861,62.7434,17100.0
2014-05-14 13:10:00,76.59,76.64,76.59,76.64,13300.0,62.7516,62.7926,62.7516,62.7926,13300.0
2014-05-14 13:20:00,76.65,76.66,76.54,76.55,19600.0,62.8008,62.809,62.7107,62.7189,19600.0
2014-05-14 13:30:00,76.54,76.59,76.51,76.52,16800.0,62.7107,62.7516,62.6861,62.6943,16800.0
2014-05-14 13:40:00,76.52,76.63,76.52,76.62,21500.0,62.6943,62.7844,62.6943,62.7762,21500.0
2014-05-14 13:50:00,76.61,76.65,76.6,76.6,27500.0,62.768,62.8008,62.7598,62.7598,27500.0
2014-05-14 14:00:00,76.61,76.61,76.53,76.55,28200.0,62.768,62.768,62.7025,62.7189,28200.0
2014-05-14 14:10:00,76.55,76.56,76.51,76.54,19500.0,62.7189,62.727,62.6861,62.7107,19500.0
2014-05-14 14:20:00,76.54,76.58,76.53,76.57,17300.0,62.7107,62.7434,62.7025,62.7352,17300.0
2014-05-14 14:30:00,76.57,76.58,76.46,76.47,25800.0,62.7352,62.7434,62.6451,62.6533,25800.0
2014-05-14 14:40:00,76.48,76.49,76.26,76.28,60200.0,62.6615,62.6697,62.4812,62.4976,60200.0
2014-05-14 14:50:00,76.28,76.32,76.24,76.25,62700.0,62.4976,62.5304,62.4649,62.4731,62700.0
2014-05-14 15:00:00,76.25,76.25,76.12,76.12,78600.0,62.4731,62.4731,62.3665,62.3665,78600.0
2014-05-14 15:10:00,76.12,76.19,76.12,76.19,53800.0,62.3665,62.4239,62.3665,62.4239,53800.0
2014-05-14 15:20:00,76.19,76.2,76.14,76.16,61300.0,62.4239,62.4321,62.3829,62.3993,61300.0
2014-05-14 15:30:00,76.16,76.16,76.06,76.12,131800.0,62.3993,62.3993,62.3174,62.3665,131800.0
2014-05-14 15:40:00,76.12,76.24,76.11,76.22,166000.0,62.3665,62.4649,62.3583,62.4485,166000.0
2014-05-14 15:50:00,76.22,76.24,76.17,76.18,274500.0,62.4485,62.4649,62.4075,62.4157,274500.0
2014-05-15 09:30:00,75.99,76.14,75.5,75.55,192900.0,62.26,62.3829,61.8586,61.8995,192900.0
2014-05-15 09:40:00,75.55,76.08,75.54,75.98,73300.0,61.8995,62.3338,61.8913,62.2518,73300.0
2014-05-15 09:50:00,75.97,76.14,75.93,76.09,164100.0,62.2436,62.3829,62.2109,62.342,164100.0
2014-05-15 10:00:00,76.1,76.11,75.51,75.59,97800.0,62.3502,62.3583,61.8668,61.9323,97800.0
2014-05-15 10:10:00,75.59,75.71,75.5,75.67,74900.0,61.9323,62.0306,61.8586,61.9978,74900.0
2014-05-15 10:20:00,75.65,75.68,75.52,75.57,74500.0,61.9815,62.006,61.875,61.9159,74500.0
2014-05-15 10:30:00,75.59,75.63,75.48,75.51,59600.0,61.9323,61.9651,61.8422,61.8668,59600.0
2014-05-15 10:40:00,75.51,75.71,75.4,75.65,75700.0,61.8668,62.0306,61.7766,61.9815,75700.0
2014-05-15 10:50:00,75.65,75.76,75.65,75.72,49100.0,61.9815,62.0716,61.9815,62.0388,49100.0
2014-05-15 11:00:00,75.72,75.75,75.55,75.58,51300.0,62.0388,62.0634,61.8995,61.9241,51300.0
2014-05-15 11:10:00,75.58,75.67,75.51,75.59,47600.0,61.9241,61.9978,61.8668,61.9323,47600.0
2014-05-15 11:20:00,75.59,75.7,75.56,75.64,65800.0,61.9323,62.0224,61.9077,61.9733,65800.0
2014-05-15 11:30:00,75.63,75.91,75.63,75.88,39400.0,61.9651,62.1945,61.9651,62.1699,39400.0
2014-05-15 11:40:00,75.88,75.9,75.44,75.46,90400.0,62.1699,62.1863,61.8094,61.8258,90400.0
2014-05-15 11:50:00,75.47,75.49,75.35,75.44,44100.0,61.834,61.8504,61.7357,61.8094,44100.0
2014-05-15 12:00:00,75.43,75.57,75.4,75.52,31700.0,61.8012,61.9159,61.7766,61.875,31700.0
2014-05-15 12:10:00,75.52,75.6,75.46,75.46,21800.0,61.875,61.9405,61.8258,61.8258,21800.0
2014-05-15 12:20:00,75.48,75.51,75.36,75.47,30800.0,61.8422,61.8668,61.7439,61.834,30800.0
2014-05-15 12:30:00,75.48,75.58,75.47,75.54,36200.0,61.8422,61.9241,61.834,61.8913,36200.0
2014-05-15 12:40:00,75.53,75.56,75.48,75.53,33400.0,61.8831,61.9077,61.8422,61.8831,33400.0
2014-05-15 12:50:00,75.53,75.75,75.53,75.72,23000.0,61.8831,62.0634,61.8831,62.0388,23000.0
2014-05-15 13:00:00,75.71,75.73,75.55,75.57,30700.0,62.0306,62.047,61.8995,61.9159,30700.0
2014-05-15 13:10:00,75.57,75.65,75.55,75.6,30400.0,61.9159,61.9815,61.8995,61.9405,30400.0
2014-05-15 13:20:00,75.59,75.67,75.54,75.58,25500.0,61.9323,61.9978,61.8913,61.9241,25500.0
2014-05-15 13:30:00,75.59,75.61,75.49,75.5,25800.0,61.9323,61.9487,61.8504,61.8586,25800.0
2014-05-15 13:40:00,75.49,75.52,75.43,75.44,34200.0,61.8504,61.875,61.8012,61.8094,34200.0
2014-05-15 13:50:00,75.44,75.64,75.43,75.62,31900.0,61.8094,61.9733,61.8012,61.9569,31900.0
2014-05-15 14:00:00,75.62,75.89,75.62,75.89,33900.0,61.9569,62.1781,61.9569,62.1781,33900.0
2014-05-15 14:10:00,75.88,75.93,75.77,75.79,51600.0,62.1699,62.2109,62.0798,62.0962,51600.0
2014-05-15 14:20:00,75.79,75.9,75.75,75.88,51700.0,62.0962,62.1863,62.0634,62.1699,51700.0
2014-05-15 14:30:00,75.87,76.02,75.85,75.99,46400.0,62.1617,62.2846,62.1453,62.26,46400.0
2014-05-15 14:40:00,75.99,76.03,75.9,76.0,43000.0,62.26,62.2928,62.1863,62.2682,43000.0
2014-05-15 14:50:00,76.01,76.1,76.0,76.08,45200.0,62.2764,62.3502,62.2682,62.3338,45200.0
2014-05-15 15:00:00,76.09,76.11,75.99,76.05,77900.0,62.342,62.3583,62.26,62.3092,77900.0
2014-05-15 15:10:00,76.06,76.2,76.04,76.15,91900.0,62.3174,62.4321,62.301,62.3911,91900.0
2014-05-15 15:20:00,76.15,76.17,76.1,76.16,98100.0,62.3911,62.4075,62.3502,62.3993,98100.0
2014-05-15 15:30:00,76.17,76.3,76.14,76.29,171400.0,62.4075,62.514,62.3829,62.5058,171400.0
2014-05-15 15:40:00,76.3,76.42,76.29,76.4,171400.0,62.514,62.6123,62.5058,62.596,171400.0
2014-05-15 15:50:00,76.4,76.43,76.32,76.41,339300.0,62.596,62.6205,62.5304,62.6041,339300.0
2014-05-16 09:30:00,76.21,76.28,75.83,75.83,284300.0,62.4403,62.4976,62.1289,62.1289,284300.0
2014-05-16 09:40:00,75.8,75.87,75.45,75.52,160000.0,62.1044,62.1617,61.8176,61.875,160000.0
2014-05-16 09:50:00,75.52,75.61,75.35,75.56,63000.0,61.875,61.9487,61.7357,61.9077,63000.0
2014-05-16 10:00:00,75.58,75.68,75.29,75.39,81400.0,61.9241,62.006,61.6865,61.7684,81400.0
2014-05-16 10:10:00,75.37,75.41,75.25,75.38,49500.0,61.7521,61.7848,61.6537,61.7602,49500.0
2014-05-16 10:20:00,75.35,75.4,75.24,75.26,109100.0,61.7357,61.7766,61.6455,61.6619,109100.0
2014-05-16 10:30:00,75.27,75.48,75.27,75.47,117400.0,61.6701,61.8422,61.6701,61.834,117400.0
2014-05-16 10:40:00,75.48,75.63,75.48,75.57,78000.0,61.8422,61.9651,61.8422,61.9159,78000.0
2014-05-16 10:50:00,75.58,75.8,75.53,75.72,62800.0,61.9241,62.1044,61.8831,62.0388,62800.0
2014-05-16 11:00:00,75.71,75.75,75.62,75.75,33500.0,62.0306,62.0634,61.9569,62.0634,33500.0
2014-05-16 11:10:00,75.76,75.85,75.67,75.82,93400.0,62.0716,62.1453,61.9978,62.1207,93400.0
2014-05-16 11:20:00,75.82,75.96,75.81,75.96,47800.0,62.1207,62.2355,62.1126,62.2355,47800.0
2014-05-16 11:30:00,75.96,76.18,75.95,76.06,64700.0,62.2355,62.4157,62.2273,62.3174,64700.0
2014-05-16 11:40:00,76.08,76.09,75.85,75.9,36700.0,62.3338,62.342,62.1453,62.1863,36700.0
2014-05-16 11:50:00,75.9,75.94,75.81,75.91,25800.0,62.1863,62.2191,62.1126,62.1945,25800.0
2014-05-16 12:00:00,75.91,75.91,75.78,75.8,27500.0,62.1945,62.1945,62.088,62.1044,27500.0
2014-05-16 12:10:00,75.79,75.82,75.73,75.82,25500.0,62.0962,62.1207,62.047,62.1207,25500.0
2014-05-16 12:20:00,75.82,75.89,75.75,75.77,42400.0,62.1207,62.1781,62.0634,62.0798,42400.0
2014-05-16 12:30:00,75.79,75.79,75.71,75.73,27400.0,62.0962,62.0962,62.0306,62.047,27400.0
2014-05-16 12:40:00,75.72,75.74,75.65,75.72,49700.0,62.0388,62.0552,61.9815,62.0388,49700.0
2014-05-16 12:50:00,75.72,75.75,75.68,75.73,18700.0,62.0388,62.0634,62.006,62.047,18700.0
2014-05-16 13:00:00,75.72,75.72,75.61,75.65,27900.0,62.0388,62.0388,61.9487,61.9815,27900.0
2014-05-16 13:10:00,75.64,75.64,75.54,75.61,31400.0,61.9733,61.9733,61.8913,61.9487,31400.0
2014-05-16 13:20:00,75.61,75.63,75.57,75.61,26600.0,61.9487,61.9651,61.9159,61.9487,26600.0
2014-05-16 13:30:00,75.6,75.66,75.58,75.65,26300.0,61.9405,61.9897,61.9241,61.9815,26300.0
2014-05-16 13:40:00,75.65,75.7,75.39,75.39,122100.0,61.9815,62.0224,61.7684,61.7684,122100.0
2014-05-16 13:50:00,75.39,75.43,75.23,75.32,145700.0,61.7684,61.8012,61.6373,61.7111,145700.0
2014-05-16 14:00:00,75.31,75.32,75.17,75.31,73900.0,61.7029,61.7111,61.5882,61.7029,73900.0
2014-05-16 14:10:00,75.31,75.39,75.28,75.36,50400.0,61.7029,61.7684,61.6783,61.7439,50400.0
2014-05-16 14:20:00,75.36,75.38,75.27,75.33,46500.0,61.7439,61.7602,61.6701,61.7193,46500.0
2014-05-16 14:30:00,75.33,75.41,75.33,75.37,40600.0,61.7193,61.7848,61.7193,61.7521,40600.0
2014-05-16 14:40:00,75.38,75.53,75.37,75.5,43000.0,61.7602,61.8831,61.7521,61.8586,43000.0
2014-05-16 14:50:00,75.51,75.77,75.5,75.77,53600.0,61.8668,62.0798,61.8586,62.0798,53600.0
2014-05-16 15:00:00,75.75,75.89,75.73,75.89,53800.0,62.0634,62.1781,62.047,62.1781,53800.0
2014-05-16 15:10:00,75.89,75.92,75.77,75.81,46500.0,62.1781,62.2027,62.0798,62.1126,46500.0
2014-05-16 15:20:00,75.8,75.83,75.78,75.8,46800.0,62.1044,62.1289,62.088,62.1044,46800.0
2014-05-16 15:30:00,75.81,75.92,75.78,75.78,110500.0,62.1126,62.2027,62.088,62.088,110500.0
2014-05-16 15:40:00,75.78,75.8,75.73,75.77,135900.0,62.088,62.1044,62.047,62.0798,135900.0
2014-05-16 15:50:00,75.77,75.79,75.73,75.78,171400.0,62.0798,62.0962,62.047,62.088,171400.0
2014-05-19 09:30:00,75.7,76.0,75.6,75.86,84600.0,62.0224,62.2682,61.9405,62.1535,84600.0
2014-05-19 09:40:00,75.81,76.02,75.8,75.92,124200.0,62.1126,62.2846,62.1044,62.2027,124200.0
2014-05-19 09:50:00,75.93,75.96,75.86,75.92,48300.0,62.2109,62.2355,62.1535,62.2027,48300.0
2014-05-19 10:00:00,75.95,75.95,75.8,75.9,38600.0,62.2273,62.2273,62.1044,62.1863,38600.0
2014-05-19 10:10:00,75.91,76.05,75.83,76.02,38800.0,62.1945,62.3092,62.1289,62.2846,38800.0
2014-05-19 10:20:00,76.01,76.06,75.91,75.94,45700.0,62.2764,62.3174,62.1945,62.2191,45700.0
2014-05-19 10:30:00,75.95,75.96,75.83,75.87,33900.0,62.2273,62.2355,62.1289,62.1617,33900.0
2014-05-19 10:40:00,75.87,75.9,75.72,75.72,41300.0,62.1617,62.1863,62.0388,62.0388,41300.0
2014-05-19 10:50:00,75.74,75.79,75.65,75.77,40700.0,62.0552,62.0962,61.9815,62.0798,40700.0
2014-05-19 11:00:00,75.77,75.95,75.76,75.95,30900.0,62.0798,62.2273,62.0716,62.2273,30900.0
2014-05-19 11:10:00,75.95,76.09,75.95,76.02,32700.0,62.2273,62.342,62.2273,62.2846,32700.0
2014-05-19 11:20:00,76.03,76.03,75.89,75.93,42200.0,62.2928,62.2928,62.1781,62.2109,42200.0
2014-05-19 11:30:00,75.94,75.96,75.88,75.9,48400.0,62.2191,62.2355,62.1699,62.1863,48400.0
2014-05-19 11:40:00,75.91,75.93,75.88,75.91,24500.0,62.1945,62.2109,62.1699,62.1945,24500.0
2014-05-19 11:50:00,75.91,75.92,75.86,75.87,32400.0,62.1945,62.2027,62.1535,62.1617,32400.0
2014-05-19 12:00:00,75.87,75.91,75.86,75.9,38100.0,62.1617,62.1945,62.1535,62.1863,38100.0
2014-05-19 12:10:00,75.9,75.91,75.85,75.9,32400.0,62.1863,62.1945,62.1453,62.1863,32400.0
2014-05-19 12:20:00,75.9,75.9,75.84,75.84,31100.0,62.1863,62.1863,62.1371,62.1371,31100.0
2014-05-19 12:30:00,75.84,75.85,75.71,75.74,33200.0,62.1371,62.1453,62.0306,62.0552,33200.0
2014-05-19 12:40:00,75.74,75.77,75.73,75.73,26400.0,62.0552,62.0798,62.047,62.047,26400.0
2014-05-19 12:50:00,75.74,75.75,75.7,75.7,34900.0,62.0552,62.0634,62.0224,62.0224,34900.0
2014-05-19 13:00:00,75.71,75.8,75.7,75.79,30500.0,62.0306,62.1044,62.0224,62.0962,30500.0
2014-05-19 13:10:00,75.78,75.8,75.75,75.76,31900.0,62.088,62.1044,62.0634,62.0716,31900.0
2014-05-19 13:20:00,75.75,75.77,75.71,75.72,39600.0,62.0634,62.0798,62.0306,62.0388,39600.0
2014-05-19 13:30:00,75.72,75.76,75.71,75.73,35100.0,62.0388,62.0716,62.0306,62.047,35100.0
2014-05-19 13:40:00,75.74,75.81,75.74,75.81,30500.0,62.0552,62.1126,62.0552,62.1126,30500.0
2014-05-19 13:50:00,75.81,75.84,75.78,75.81,44500.0,62.1126,62.1371,62.088,62.1126,44500.0
2014-05-19 14:00:00,75.81,75.86,75.8,75.82,56100.0,62.1126,62.1535,62.1044,62.1207,56100.0
2014-05-19 14:10:00,75.82,75.9,75.81,75.89,57000.0,62.1207,62.1863,62.1126,62.1781,57000.0
2014-05-19 14:20:00,75.89,75.98,75.87,75.97,126100.0,62.1781,62.2518,62.1617,62.2436,126100.0
2014-05-19 14:30:00,75.97,76.0,75.95,75.98,51500.0,62.2436,62.2682,62.2273,62.2518,51500.0
2014-05-19 14:40:00,75.99,75.99,75.9,75.9,41500.0,62.26,62.26,62.1863,62.1863,41500.0
2014-05-19 14:50:00,75.9,75.95,75.86,75.86,38800.0,62.1863,62.2273,62.1535,62.1535,38800.0
2014-05-19 15:00:00,75.88,75.92,75.86,75.9,33100.0,62.1699,62.2027,62.1535,62.1863,33100.0
2014-05-19 15:10:00,75.9,75.94,75.78,75.85,41600.0,62.1863,62.2191,62.088,62.1453,41600.0
2014-05-19 15:20:00,75.83,75.97,75.83,75.96,54300.0,62.1289,62.2436,62.1289,62.2355,54300.0
2014-05-19 15:30:00,75.97,76.1,75.97,76.09,87600.0,62.2436,62.3502,62.2436,62.342,87600.0
2014-05-19 15:40:00,76.1,76.15,76.08,76.12,77000.0,62.3502,62.3911,62.3338,62.3665,77000.0
2014-05-19 15:50:00,76.12,76.16,76.08,76.11,141500.0,62.3665,62.3993,62.3338,62.3583,141500.0
2014-05-20 09:30:00,76.09,76.25,76.0,76.08,85300.0,62.342,62.4731,62.2682,62.3338,85300.0
2014-05-20 09:40:00,76.08,76.17,76.0,76.06,71600.0,62.3338,62.4075,62.2682,62.3174,71600.0
2014-05-20 09:50:00,76.05,76.17,75.95,75.95,30400.0,62.3092,62.4075,62.2273,62.2273,30400.0
2014-05-20 10:00:00,75.93,76.1,75.92,76.03,37000.0,62.2109,62.3502,62.2027,62.2928,37000.0
2014-05-20 10:10:00,76.03,76.2,76.03,76.14,31800.0,62.2928,62.4321,62.2928,62.3829,31800.0
2014-05-20 10:20:00,76.11,76.12,75.89,76.0,53300.0,62.3583,62.3665,62.1781,62.2682,53300.0
2014-05-20 10:30:00,75.99,76.09,75.96,76.03,37900.0,62.26,62.342,62.2355,62.2928,37900.0
2014-05-20 10:40:00,76.01,76.11,75.96,76.08,30900.0,62.2764,62.3583,62.2355,62.3338,30900.0
2014-05-20 10:50:00,76.08,76.25,76.04,76.2,29600.0,62.3338,62.4731,62.301,62.4321,29600.0
2014-05-20 11:00:00,76.2,76.23,76.15,76.18,16200.0,62.4321,62.4567,62.3911,62.4157,16200.0
2014-05-20 11:10:00,76.18,76.18,76.07,76.07,17100.0,62.4157,62.4157,62.3256,62.3256,17100.0
2014-05-20 11:20:00,76.08,76.11,76.0,76.0,13000.0,62.3338,62.3583,62.2682,62.2682,13000.0
2014-05-20 11:30:00,76.0,76.04,75.96,75.99,18200.0,62.2682,62.301,62.2355,62.26,18200.0
2014-05-20 11:40:00,75.99,76.01,75.92,75.96,30800.0,62.26,62.2764,62.2027,62.2355,30800.0
2014-05-20 11:50:00,75.96,75.96,75.78,75.83,38800.0,62.2355,62.2355,62.088,62.1289,38800.0
2014-05-20 12:00:00,75.84,75.85,75.63,75.71,24500.0,62.1371,62.1453,61.9651,62.0306,24500.0
2014-05-20 12:10:00,75.71,75.71,75.56,75.67,23500.0,62.0306,62.0306,61.9077,61.9978,23500.0
2014-05-20 12:20:00,75.69,75.75,75.64,75.64,17700.0,62.0142,62.0634,61.9733,61.9733,17700.0
2014-05-20 12:30:00,75.65,75.71,75.64,75.71,21200.0,61.9815,62.0306,61.9733,62.0306,21200.0
2014-05-20 12:40:00,75.69,75.69,75.64,75.68,19700.0,62.0142,62.0142,61.9733,62.006,19700.0
2014-05-20 12:50:00,75.68,75.76,75.67,75.72,23700.0,62.006,62.0716,61.9978,62.0388,23700.0
2014-05-20 13:00:00,75.73,75.73,75.59,75.59,20000.0,62.047,62.047,61.9323,61.9323,20000.0
2014-05-20 13:10:00,75.59,75.6,75.52,75.56,17300.0,61.9323,61.9405,61.875,61.9077,17300.0
2014-05-20 13:20:00,75.57,75.6,75.52,75.59,17600.0,61.9159,61.9405,61.875,61.9323,17600.0
2014-05-20 13:30:00,75.61,75.63,75.52,75.54,21700.0,61.9487,61.9651,61.875,61.8913,21700.0
2014-05-20 13:40:00,75.53,75.53,75.35,75.36,34100.0,61.8831,61.8831,61.7357,61.7439,34100.0
2014-05-20 13:50:00,75.36,75.44,75.33,75.33,24100.0,61.7439,61.8094,61.7193,61.7193,24100.0
2014-05-20 14:00:00,75.34,75.5,75.34,75.49,23500.0,61.7275,61.8586,61.7275,61.8504,23500.0
2014-05-20 14:10:00,75.5,75.54,75.44,75.54,28900.0,61.8586,61.8913,61.8094,61.8913,28900.0
2014-05-20 14:20:00,75.52,75.55,75.43,75.49,25300.0,61.875,61.8995,61.8012,61.8504,25300.0
2014-05-20 14:30:00,75.49,75.49,75.34,75.35,29900.0,61.8504,61.8504,61.7275,61.7357,29900.0
2014-05-20 14:40:00,75.36,75.51,75.36,75.48,24000.0,61.7439,61.8668,61.7439,61.8422,24000.0
2014-05-20 14:50:00,75.48,75.48,75.41,75.44,33000.0,61.8422,61.8422,61.7848,61.8094,33000.0
2014-05-20 15:00:00,75.45,75.48,75.36,75.42,85700.0,61.8176,61.8422,61.7439,61.793,85700.0
2014-05-20 15:10:00,75.43,75.49,75.39,75.44,68600.0,61.8012,61.8504,61.7684,61.8094,68600.0
2014-05-20 15:20:00,75.45,75.47,75.38,75.41,72500.0,61.8176,61.834,61.7602,61.7848,72500.0
2014-05-20 15:30:00,75.41,75.64,75.41,75.61,87900.0,61.7848,61.9733,61.7848,61.9487,87900.0
2014-05-20 15:40:00,75.61,75.66,75.5,75.54,125300.0,61.9487,61.9897,61.8586,61.8913,125300.0
2014-05-20 15:50:00,75.54,75.56,75.44,75.48,177400.0,61.8913,61.9077,61.8094,61.8422,177400.0
2014-05-21 09:30:00,75.8,76.44,75.7,76.26,169600.0,62.1044,62.6287,62.0224,62.4812,169600.0
2014-05-21 09:40:00,76.26,76.39,76.12,76.24,133500.0,62.4812,62.5878,62.3665,62.4649,133500.0
2014-05-21 09:50:00,76.22,76.43,76.2,76.31,48400.0,62.4485,62.6205,62.4321,62.5222,48400.0
2014-05-21 10:00:00,76.31,76.35,76.25,76.29,48300.0,62.5222,62.555,62.4731,62.5058,48300.0
2014-05-21 10:10:00,76.31,76.46,76.31,76.46,29000.0,62.5222,62.6451,62.5222,62.6451,29000.0
2014-05-21 10:20:00,76.46,76.46,76.37,76.45,24600.0,62.6451,62.6451,62.5714,62.6369,24600.0
2014-05-21 10:30:00,76.46,76.52,76.43,76.49,46400.0,62.6451,62.6943,62.6205,62.6697,46400.0
2014-05-21 10:40:00,76.5,76.55,76.47,76.53,26800.0,62.6779,62.7189,62.6533,62.7025,26800.0
2014-05-21 10:50:00,76.54,76.58,76.45,76.45,31500.0,62.7107,62.7434,62.6369,62.6369,31500.0
2014-05-21 11:00:00,76.45,76.46,76.37,76.42,53800.0,62.6369,62.6451,62.5714,62.6123,53800.0
2014-05-21 11:10:00,76.41,76.45,76.37,76.38,25900.0,62.6041,62.6369,62.5714,62.5796,25900.0
2014-05-21 11:20:00,76.38,76.4,76.29,76.3,21200.0,62.5796,62.596,62.5058,62.514,21200.0
2014-05-21 11:30:00,76.31,76.35,76.25,76.29,26000.0,62.5222,62.555,62.4731,62.5058,26000.0
2014-05-21 11:40:00,76.28,76.31,76.09,76.11,27200.0,62.4976,62.5222,62.342,62.3583,27200.0
2014-05-21 11:50:00,76.11,76.29,76.09,76.27,26500.0,62.3583,62.5058,62.342,62.4894,26500.0
2014-05-21 12:00:00,76.28,76.36,76.25,76.25,26300.0,62.4976,62.5632,62.4731,62.4731,26300.0
2014-05-21 12:10:00,76.25,76.37,76.23,76.36,15200.0,62.4731,62.5714,62.4567,62.5632,15200.0
2014-05-21 12:20:00,76.35,76.39,76.32,76.39,19200.0,62.555,62.5878,62.5304,62.5878,19200.0
2014-05-21 12:30:00,76.39,76.45,76.39,76.44,15000.0,62.5878,62.6369,62.5878,62.6287,15000.0
2014-05-21 12:40:00,76.45,76.48,76.41,76.43,12900.0,62.6369,62.6615,62.6041,62.6205,12900.0
2014-05-21 12:50:00,76.42,76.47,76.41,76.44,16700.0,62.6123,62.6533,62.6041,62.6287,16700.0
2014-05-21 13:00:00,76.46,76.51,76.44,76.46,17800.0,62.6451,62.6861,62.6287,62.6451,17800.0
2014-05-21 13:10:00,76.47,76.5,76.42,76.49,18800.0,62.6533,62.6779,62.6123,62.6697,18800.0
2014-05-21 13:20:00,76.48,76.48,76.39,76.39,19700.0,62.6615,62.6615,62.5878,62.5878,19700.0
2014-05-21 13:30:00,76.4,76.43,76.33,76.39,13700.0,62.596,62.6205,62.5386,62.5878,13700.0
2014-05-21 13:40:00,76.39,76.48,76.37,76.43,12300.0,62.5878,62.6615,62.5714,62.6205,12300.0
2014-05-21 13:50:00,76.44,76.48,76.4,76.43,20800.0,62.6287,62.6615,62.596,62.6205,20800.0
2014-05-21 14:00:00,76.45,76.57,76.36,76.44,42700.0,62.6369,62.7352,62.5632,62.6287,42700.0
2014-05-21 14:10:00,76.42,76.48,76.35,76.48,33900.0,62.6123,62.6615,62.555,62.6615,33900.0
2014-05-21 14:20:00,76.48,76.56,76.44,76.52,24100.0,62.6615,62.727,62.6287,62.6943,24100.0
2014-05-21 14:30:00,76.54,76.59,76.51,76.54,27300.0,62.7107,62.7516,62.6861,62.7107,27300.0
2014-05-21 14:40:00,76.53,76.62,76.53,76.59,29900.0,62.7025,62.7762,62.7025,62.7516,29900.0
2014-05-21 14:50:00,76.59,76.59,76.54,76.58,21400.0,62.7516,62.7516,62.7107,62.7434,21400.0
2014-05-21 15:00:00,76.58,76.64,76.56,76.64,20100.0,62.7434,62.7926,62.727,62.7926,20100.0
2014-05-21 15:10:00,76.65,76.79,76.65,76.7,40600.0,62.8008,62.9155,62.8008,62.8417,40600.0
2014-05-21 15:20:00,76.69,76.76,76.67,76.71,43000.0,62.8336,62.8909,62.8172,62.8499,43000.0
2014-05-21 15:30:00,76.72,76.74,76.6,76.6,49800.0,62.8581,62.8745,62.7598,62.7598,49800.0
2014-05-21 15:40:00,76.61,76.7,76.61,76.67,82200.0,62.768,62.8417,62.768,62.8172,82200.0
2014-05-21 15:50:00,76.66,76.67,76.63,76.67,112600.0,62.809,62.8172,62.7844,62.8172,112600.0
2014-05-22 09:30:00,76.5,76.9,76.5,76.8,59700.0,62.6779,63.0056,62.6779,62.9237,59700.0
2014-05-22 09:40:00,76.76,77.03,76.65,76.96,38000.0,62.8909,63.1121,62.8008,63.0548,38000.0
2014-05-22 09:50:00,76.96,77.08,76.84,76.99,86100.0,63.0548,63.1531,62.9565,63.0794,86100.0
2014-05-22 10:00:00,76.99,77.0,76.65,76.74,27900.0,63.0794,63.0875,62.8008,62.8745,27900.0
2014-05-22 10:10:00,76.74,76.88,76.74,76.86,34900.0,62.8745,62.9892,62.8745,62.9728,34900.0
2014-05-22 10:20:00,76.84,76.9,76.67,76.69,37400.0,62.9565,63.0056,62.8172,62.8336,37400.0
2014-05-22 10:30:00,76.7,76.86,76.69,76.84,14300.0,62.8417,62.9728,62.8336,62.9565,14300.0
2014-05-22 10:40:00,76.84,76.87,76.76,76.83,31400.0,62.9565,62.981,62.8909,62.9483,31400.0
2014-05-22 10:50:00,76.88,76.88,76.7,76.75,31400.0,62.9892,62.9892,62.8417,62.8827,31400.0
2014-05-22 11:00:00,76.77,76.86,76.76,76.8,34900.0,62.8991,62.9728,62.8909,62.9237,34900.0
2014-05-22 11:10:00,76.8,76.88,76.76,76.83,24100.0,62.9237,62.9892,62.8909,62.9483,24100.0
2014-05-22 11:20:00,76.83,76.9,76.83,76.86,18400.0,62.9483,63.0056,62.9483,62.9728,18400.0
2014-05-22 11:30:00,76.86,76.92,76.83,76.84,17800.0,62.9728,63.022,62.9483,62.9565,17800.0
2014-05-22 11:40:00,76.84,76.87,76.8,76.86,23300.0,62.9565,62.981,62.9237,62.9728,23300.0
2014-05-22 11:50:00,76.85,76.85,76.76,76.77,18300.0,62.9646,62.9646,62.8909,62.8991,18300.0
2014-05-22 12:00:00,76.78,76.84,76.74,76.83,13100.0,62.9073,62.9565,62.8745,62.9483,13100.0
2014-05-22 12:10:00,76.83,76.84,76.79,76.8,10700.0,62.9483,62.9565,62.9155,62.9237,10700.0
2014-05-22 12:20:00,76.8,76.8,76.74,76.76,10700.0,62.9237,62.9237,62.8745,62.8909,10700.0
2014-05-22 12:30:00,76.76,76.76,76.71,76.76,18000.0,62.8909,62.8909,62.8499,62.8909,18000.0
2014-05-22 12:40:00,76.75,76.81,76.73,76.75,19500.0,62.8827,62.9319,62.8663,62.8827,19500.0
2014-05-22 12:50:00,76.74,76.83,76.73,76.76,17900.0,62.8745,62.9483,62.8663,62.8909,17900.0
2014-05-22 13:00:00,76.77,76.81,76.72,76.75,16500.0,62.8991,62.9319,62.8581,62.8827,16500.0
2014-05-22 13:10:00,76.75,76.79,76.75,76.78,19800.0,62.8827,62.9155,62.8827,62.9073,19800.0
2014-05-22 13:20:00,76.78,76.88,76.77,76.88,12000.0,62.9073,62.9892,62.8991,62.9892,12000.0
2014-05-22 13:30:00,76.88,76.89,76.81,76.81,15300.0,62.9892,62.9974,62.9319,62.9319,15300.0
2014-05-22 13:40:00,76.82,76.89,76.82,76.88,13600.0,62.9401,62.9974,62.9401,62.9892,13600.0
2014-05-22 13:50:00,76.89,76.95,76.88,76.91,23800.0,62.9974,63.0466,62.9892,63.0138,23800.0
2014-05-22 14:00:00,76.92,76.96,76.91,76.95,20800.0,63.022,63.0548,63.0138,63.0466,20800.0
2014-05-22 14:10:00,76.94,76.98,76.92,76.92,16300.0,63.0384,63.0712,63.022,63.022,16300.0
2014-05-22 14:20:00,76.93,76.95,76.91,76.94,18800.0,63.0302,63.0466,63.0138,63.0384,18800.0
2014-05-22 14:30:00,76.94,76.94,76.84,76.86,20400.0,63.0384,63.0384,62.9565,62.9728,20400.0
2014-05-22 14:40:00,76.87,76.91,76.86,76.91,12900.0,62.981,63.0138,62.9728,63.0138,12900.0
2014-05-22 14:50:00,76.92,76.96,76.92,76.94,14400.0,63.022,63.0548,63.022,63.0384,14400.0
2014-05-22 15:00:00,76.93,76.95,76.78,76.78,517600.0,63.0302,63.0466,62.9073,62.9073,517600.0
2014-05-22 15:10:00,76.79,76.86,76.78,76.84,22700.0,62.9155,62.9728,62.9073,62.9565,22700.0
2014-05-22 15:20:00,76.85,76.86,76.8,76.83,23800.0,62.9646,62.9728,62.9237,62.9483,23800.0
2014-05-22 15:30:00,76.84,76.87,76.8,76.81,50700.0,62.9565,62.981,62.9237,62.9319,50700.0
2014-05-22 15:40:00,76.81,76.81,76.68,76.73,99900.0,62.9319,62.9319,62.8254,62.8663,99900.0
2014-05-22 15:50:00,76.73,76.73,76.64,76.66,149700.0,62.8663,62.8663,62.7926,62.809,149700.0
2014-05-23 09:30:00,76.43,76.93,76.43,76.83,140500.0,62.6205,63.0302,62.6205,62.9483,140500.0
2014-05-23 09:40:00,76.87,76.91,76.72,76.77,52900.0,62.981,63.0138,62.8581,62.8991,52900.0
2014-05-23 09:50:00,76.76,76.81,76.61,76.61,45300.0,62.8909,62.9319,62.768,62.768,45300.0
2014-05-23 10:00:00,76.66,76.74,76.58,76.72,38900.0,62.809,62.8745,62.7434,62.8581,38900.0
2014-05-23 10:10:00,76.73,76.79,76.63,76.68,81200.0,62.8663,62.9155,62.7844,62.8254,81200.0
2014-05-23 10:20:00,76.72,76.86,76.69,76.86,29800.0,62.8581,62.9728,62.8336,62.9728,29800.0
2014-05-23 10:30:00,76.89,76.99,76.88,76.98,36200.0,62.9974,63.0794,62.9892,63.0712,36200.0
2014-05-23 10:40:00,76.98,77.03,76.94,76.98,30100.0,63.0712,63.1121,63.0384,63.0712,30100.0
2014-05-23 10:50:00,76.97,77.01,76.92,76.98,23600.0,63.063,63.0957,63.022,63.0712,23600.0
2014-05-23 11:00:00,77.0,77.05,76.97,77.03,19400.0,63.0875,63.1285,63.063,63.1121,19400.0
2014-05-23 11:10:00,77.05,77.18,77.05,77.17,35500.0,63.1285,63.235,63.1285,63.2268,35500.0
2014-05-23 11:20:00,77.17,77.22,77.1,77.1,40900.0,63.2268,63.2678,63.1695,63.1695,40900.0
2014-05-23 11:30:00,77.11,77.12,76.94,76.98,30900.0,63.1777,63.1859,63.0384,63.0712,30900.0
2014-05-23 11:40:00,76.99,76.99,76.86,76.91,19900.0,63.0794,63.0794,62.9728,63.0138,19900.0
2014-05-23 11:50:00,76.93,76.96,76.85,76.89,23300.0,63.0302,63.0548,62.9646,62.9974,23300.0
2014-05-23 12:00:00,76.9,77.01,76.88,76.96,18200.0,63.0056,63.0957,62.9892,63.0548,18200.0
2014-05-23 12:10:00,76.95,77.08,76.95,77.05,14300.0,63.0466,63.1531,63.0466,63.1285,14300.0
2014-05-23 12:20:00,77.06,77.11,77.06,77.08,17100.0,63.1367,63.1777,63.1367,63.1531,17100.0
2014-05-23 12:30:00,77.1,77.11,77.06,77.09,30400.0,63.1695,63.1777,63.1367,63.1613,30400.0
2014-05-23 12:40:00,77.09,77.15,77.09,77.12,13800.0,63.1613,63.2104,63.1613,63.1859,13800.0
2014-05-23 12:50:00,77.14,77.15,77.06,77.09,19900.0,63.2022,63.2104,63.1367,63.1613,19900.0
2014-05-23 13:00:00,77.09,77.09,76.99,77.01,16400.0,63.1613,63.1613,63.0794,63.0957,16400.0
2014-05-23 13:10:00,77.0,77.03,77.0,77.01,14400.0,63.0875,63.1121,63.0875,63.0957,14400.0
2014-05-23 13:20:00,77.01,77.03,77.0,77.02,10000.0,63.0957,63.1121,63.0875,63.1039,10000.0
2014-05-23 13:30:00,77.03,77.06,77.01,77.03,15200.0,63.1121,63.1367,63.0957,63.1121,15200.0
2014-05-23 13:40:00,77.03,77.07,77.0,77.06,20900.0,63.1121,63.1449,63.0875,63.1367,20900.0
2014-05-23 13:50:00,77.05,77.09,77.03,77.09,18400.0,63.1285,63.1613,63.1121,63.1613,18400.0
2014-05-23 14:00:00,77.09,77.15,77.08,77.15,20800.0,63.1613,63.2104,63.1531,63.2104,20800.0
2014-05-23 14:10:00,77.15,77.16,77.09,77.14,16500.0,63.2104,63.2186,63.1613,63.2022,16500.0
2014-05-23 14:20:00,77.13,77.16,77.12,77.13,17400.0,63.1941,63.2186,63.1859,63.1941,17400.0
2014-05-23 14:30:00,77.12,77.16,77.12,77.12,15800.0,63.1859,63.2186,63.1859,63.1859,15800.0
2014-05-23 14:40:00,77.13,77.16,77.12,77.12,18600.0,63.1941,63.2186,63.1859,63.1859,18600.0
2014-05-23 14:50:00,77.13,77.24,77.13,77.16,86600.0,63.1941,63.2842,63.1941,63.2186,86600.0
2014-05-23 15:00:00,77.17,77.19,77.14,77.18,22100.0,63.2268,63.2432,63.2022,63.235,22100.0
2014-05-23 15:10:00,77.18,77.23,77.17,77.19,33600.0,63.235,63.276,63.2268,63.2432,33600.0
2014-05-23 15:20:00,77.2,77.24,77.18,77.24,24700.0,63.2514,63.2842,63.235,63.2842,24700.0
2014-05-23 15:30:00,77.23,77.25,77.2,77.2,48400.0,63.276,63.2924,63.2514,63.2514,48400.0
2014-05-23 15:40:00,77.21,77.28,77.2,77.28,56700.0,63.2596,63.317,63.2514,63.317,56700.0
2014-05-23 15:50:00,77.28,77.28,77.19,77.19,107600.0,63.317,63.317,63.2432,63.2432,107600.0
2014-05-27 09:30:00,77.19,77.61,77.16,77.52,111600.0,63.2432,63.5873,63.2186,63.5136,111600.0
2014-05-27 09:40:00,77.56,77.68,77.5,77.67,96500.0,63.5464,63.6447,63.4972,63.6365,96500.0
2014-05-27 09:50:00,77.68,77.85,77.67,77.8,71000.0,63.6447,63.784,63.6365,63.743,71000.0
2014-05-27 10:00:00,77.79,77.8,77.69,77.78,24600.0,63.7348,63.743,63.6529,63.7266,24600.0
2014-05-27 10:10:00,77.78,77.9,77.76,77.86,61200.0,63.7266,63.8249,63.7102,63.7922,61200.0
2014-05-27 10:20:00,77.86,77.93,77.83,77.9,21200.0,63.7922,63.8495,63.7676,63.8249,21200.0
2014-05-27 10:30:00,77.9,77.96,77.87,77.91,34000.0,63.8249,63.8741,63.8004,63.8331,34000.0
2014-05-27 10:40:00,77.92,78.12,77.9,78.08,99200.0,63.8413,64.0052,63.8249,63.9724,99200.0
2014-05-27 10:50:00,78.08,78.14,78.06,78.13,54500.0,63.9724,64.0216,63.956,64.0134,54500.0
2014-05-27 11:00:00,78.12,78.2,78.09,78.1,34900.0,64.0052,64.0707,63.9806,63.9888,34900.0
2014-05-27 11:10:00,78.1,78.12,78.05,78.07,39900.0,63.9888,64.0052,63.9478,63.9642,39900.0
2014-05-27 11:20:00,78.06,78.07,77.88,77.88,25200.0,63.956,63.9642,63.8085,63.8085,25200.0
2014-05-27 11:30:00,77.89,77.95,77.88,77.94,22800.0,63.8167,63.8659,63.8085,63.8577,22800.0
2014-05-27 11:40:00,77.95,77.97,77.92,77.96,21200.0,63.8659,63.8823,63.8413,63.8741,21200.0
2014-05-27 11:50:00,77.96,77.99,77.93,77.97,15100.0,63.8741,63.8987,63.8495,63.8823,15100.0
2014-05-27 12:00:00,77.97,77.99,77.91,77.94,17600.0,63.8823,63.8987,63.8331,63.8577,17600.0
2014-05-27 12:10:00,77.93,78.01,77.93,77.94,38300.0,63.8495,63.9151,63.8495,63.8577,38300.0
2014-05-27 12:20:00,77.96,77.99,77.78,77.82,38100.0,63.8741,63.8987,63.7266,63.7594,38100.0
2014-05-27 12:30:00,77.81,77.82,77.75,77.76,42300.0,63.7512,63.7594,63.702,63.7102,42300.0
2014-05-27 12:40:00,77.77,77.81,77.74,77.77,28300.0,63.7184,63.7512,63.6938,63.7184,28300.0
2014-05-27 12:50:00,77.78,77.8,77.7,77.71,32300.0,63.7266,63.743,63.6611,63.6693,32300.0
2014-05-27 13:00:00,77.71,77.74,77.67,77.71,18100.0,63.6693,63.6938,63.6365,63.6693,18100.0
2014-05-27 13:10:00,77.71,77.76,77.67,77.74,14800.0,63.6693,63.7102,63.6365,63.6938,14800.0
2014-05-27 13:20:00,77.74,77.75,77.7,77.73,15700.0,63.6938,63.702,63.6611,63.6856,15700.0
2014-05-27 13:30:00,77.74,77.74,77.61,77.67,34400.0,63.6938,63.6938,63.5873,63.6365,34400.0
2014-05-27 13:40:00,77.65,77.73,77.62,77.68,20300.0,63.6201,63.6856,63.5955,63.6447,20300.0
2014-05-27 13:50:00,77.69,77.74,77.68,77.72,20600.0,63.6529,63.6938,63.6447,63.6775,20600.0
2014-05-27 14:00:00,77.71,77.72,77.69,77.7,27400.0,63.6693,63.6775,63.6529,63.6611,27400.0
2014-05-27 14:10:00,77.69,77.7,77.61,77.66,22200.0,63.6529,63.6611,63.5873,63.6283,22200.0
2014-05-27 14:20:00,77.66,77.71,77.63,77.7,21100.0,63.6283,63.6693,63.6037,63.6611,21100.0
2014-05-27 14:30:00,77.71,77.72,77.66,77.7,23300.0,63.6693,63.6775,63.6283,63.6611,23300.0
2014-05-27 14:40:00,77.69,77.81,77.68,77.8,35200.0,63.6529,63.7512,63.6447,63.743,35200.0
2014-05-27 14:50:00,77.8,77.82,77.75,77.76,26100.0,63.743,63.7594,63.702,63.7102,26100.0
2014-05-27 15:00:00,77.77,77.82,77.77,77.79,36500.0,63.7184,63.7594,63.7184,63.7348,36500.0
2014-05-27 15:10:00,77.79,77.86,77.77,77.86,29300.0,63.7348,63.7922,63.7184,63.7922,29300.0
2014-05-27 15:20:00,77.85,77.9,77.84,77.88,29400.0,63.784,63.8249,63.7758,63.8085,29400.0
2014-05-27 15:30:00,77.87,77.87,77.78,77.82,43100.0,63.8004,63.8004,63.7266,63.7594,43100.0
2014-05-27 15:40:00,77.83,77.84,77.8,77.81,69000.0,63.7676,63.7758,63.743,63.7512,69000.0
2014-05-27 15:50:00,77.82,77.83,77.74,77.76,124100.0,63.7594,63.7676,63.6938,63.7102,124100.0
2014-05-28 09:30:00,77.98,78.24,77.93,78.11,236900.0,63.8905,64.1035,63.8495,63.997,236900.0
2014-05-28 09:40:00,78.11,78.15,77.94,78.1,178600.0,63.997,64.0298,63.8577,63.9888,178600.0
2014-05-28 09:50:00,78.1,78.2,78.05,78.11,103800.0,63.9888,64.0707,63.9478,63.997,103800.0
2014-05-28 10:00:00,78.09,78.09,77.96,78.02,136200.0,63.9806,63.9806,63.8741,63.9232,136200.0
2014-05-28 10:10:00,78.02,78.12,77.97,78.11,115400.0,63.9232,64.0052,63.8823,63.997,115400.0
2014-05-28 10:20:00,78.11,78.25,78.09,78.2,143400.0,63.997,64.1117,63.9806,64.0707,143400.0
2014-05-28 10:30:00,78.21,78.29,78.14,78.16,89200.0,64.0789,64.1445,64.0216,64.038,89200.0
2014-05-28 10:40:00,78.18,78.28,78.13,78.28,44800.0,64.0543,64.1363,64.0134,64.1363,44800.0
2014-05-28 10:50:00,78.27,78.43,78.27,78.43,82100.0,64.1281,64.2592,64.1281,64.2592,82100.0
2014-05-28 11:00:00,78.42,78.53,78.42,78.52,65800.0,64.251,64.3411,64.251,64.3329,65800.0
2014-05-28 11:10:00,78.52,78.56,78.46,78.53,59900.0,64.3329,64.3657,64.2837,64.3411,59900.0
2014-05-28 11:20:00,78.53,78.55,78.49,78.49,31500.0,64.3411,64.3575,64.3083,64.3083,31500.0
2014-05-28 11:30:00,78.48,78.56,78.48,78.56,35600.0,64.3001,64.3657,64.3001,64.3657,35600.0
2014-05-28 11:40:00,78.56,78.6,78.48,78.6,46300.0,64.3657,64.3985,64.3001,64.3985,46300.0
2014-05-28 11:50:00,78.6,78.6,78.54,78.55,25400.0,64.3985,64.3985,64.3493,64.3575,25400.0
2014-05-28 12:00:00,78.56,78.63,78.55,78.61,38300.0,64.3657,64.423,64.3575,64.4066,38300.0
2014-05-28 12:10:00,78.6,78.61,78.45,78.47,40700.0,64.3985,64.4066,64.2756,64.2919,40700.0
2014-05-28 12:20:00,78.48,78.48,78.37,78.44,28200.0,64.3001,64.3001,64.21,64.2674,28200.0
2014-05-28 12:30:00,78.45,78.54,78.43,78.53,25200.0,64.2756,64.3493,64.2592,64.3411,25200.0
2014-05-28 12:40:00,78.53,78.59,78.51,78.52,26900.0,64.3411,64.3903,64.3247,64.3329,26900.0
2014-05-28 12:50:00,78.52,78.62,78.51,78.6,22200.0,64.3329,64.4148,64.3247,64.3985,22200.0
2014-05-28 13:00:00,78.59,78.66,78.59,78.63,26200.0,64.3903,64.4476,64.3903,64.423,26200.0
2014-05-28 13:10:00,78.63,78.69,78.62,78.66,24900.0,64.423,64.4722,64.4148,64.4476,24900.0
2014-05-28 13:20:00,78.67,78.75,78.66,78.72,55200.0,64.4558,64.5214,64.4476,64.4968,55200.0
2014-05-28 13:30:00,78.73,78.77,78.61,78.62,53300.0,64.505,64.5377,64.4066,64.4148,53300.0
2014-05-28 13:40:00,78.62,78.64,78.56,78.59,30500.0,64.4148,64.4312,64.3657,64.3903,30500.0
2014-05-28 13:50:00,78.6,78.7,78.58,78.69,23100.0,64.3985,64.4804,64.3821,64.4722,23100.0
2014-05-28 14:00:00,78.69,78.71,78.66,78.7,34000.0,64.4722,64.4886,64.4476,64.4804,34000.0
2014-05-28 14:10:00,78.7,78.72,78.66,78.72,31300.0,64.4804,64.4968,64.4476,64.4968,31300.0
2014-05-28 14:20:00,78.71,78.77,78.7,78.72,31200.0,64.4886,64.5377,64.4804,64.4968,31200.0
2014-05-28 14:30:00,78.71,78.77,78.68,78.7,35100.0,64.4886,64.5377,64.464,64.4804,35100.0
2014-05-28 14:40:00,78.71,78.78,78.69,78.76,35300.0,64.4886,64.5459,64.4722,64.5295,35300.0
2014-05-28 14:50:00,78.76,78.8,78.74,78.77,39200.0,64.5295,64.5623,64.5132,64.5377,39200.0
2014-05-28 15:00:00,78.76,78.84,78.75,78.78,48800.0,64.5295,64.5951,64.5214,64.5459,48800.0
2014-05-28 15:10:00,78.78,78.87,78.77,78.85,50700.0,64.5459,64.6197,64.5377,64.6033,50700.0
2014-05-28 15:20:00,78.86,78.88,78.81,78.84,48100.0,64.6115,64.6279,64.5705,64.5951,48100.0
2014-05-28 15:30:00,78.84,78.86,78.71,78.73,79700.0,64.5951,64.6115,64.4886,64.505,79700.0
2014-05-28 15:40:00,78.73,78.74,78.63,78.64,86300.0,64.505,64.5132,64.423,64.4312,86300.0
2014-05-28 15:50:00,78.64,78.67,78.53,78.56,118400.0,64.4312,64.4558,64.3411,64.3657,118400.0
2014-05-29 09:30:00,78.59,78.9,78.45,78.74,70700.0,64.3903,64.6442,64.2756,64.5132,70700.0
2014-05-29 09:40:00,78.76,78.81,78.66,78.67,53300.0,64.5295,64.5705,64.4476,64.4558,53300.0
2014-05-29 09:50:00,78.67,78.7,78.57,78.64,35800.0,64.4558,64.4804,64.3739,64.4312,35800.0
2014-05-29 10:00:00,78.63,78.63,78.42,78.47,50800.0,64.423,64.423,64.251,64.2919,50800.0
2014-05-29 10:10:00,78.47,78.47,78.17,78.25,68800.0,64.2919,64.2919,64.0461,64.1117,68800.0
2014-05-29 10:20:00,78.25,78.38,78.23,78.24,46300.0,64.1117,64.2182,64.0953,64.1035,46300.0
2014-05-29 10:30:00,78.23,78.26,78.18,78.22,50600.0,64.0953,64.1199,64.0543,64.0871,50600.0
2014-05-29 10:40:00,78.22,78.4,78.21,78.37,26600.0,64.0871,64.2346,64.0789,64.21,26600.0
2014-05-29 10:50:00,78.38,78.4,78.23,78.3,32200.0,64.2182,64.2346,64.0953,64.1527,32200.0
2014-05-29 11:00:00,78.3,78.4,78.29,78.4,28700.0,64.1527,64.2346,64.1445,64.2346,28700.0
2014-05-29 11:10:00,78.4,78.47,78.32,78.43,22800.0,64.2346,64.2919,64.169,64.2592,22800.0
2014-05-29 11:20:00,78.42,78.44,78.27,78.34,26900.0,64.251,64.2674,64.1281,64.1854,26900.0
2014-05-29 11:30:00,78.32,78.43,78.32,78.41,30300.0,64.169,64.2592,64.169,64.2428,30300.0
2014-05-29 11:40:00,78.41,78.41,78.34,78.35,23700.0,64.2428,64.2428,64.1854,64.1936,23700.0
2014-05-29 11:50:00,78.36,78.4,78.31,78.39,32200.0,64.2018,64.2346,64.1609,64.2264,32200.0
2014-05-29 12:00:00,78.38,78.53,78.38,78.53,29600.0,64.2182,64.3411,64.2182,64.3411,29600.0
2014-05-29 12:10:00,78.54,78.57,78.46,78.48,26200.0,64.3493,64.3739,64.2837,64.3001,26200.0
2014-05-29 12:20:00,78.48,78.54,78.44,78.47,14000.0,64.3001,64.3493,64.2674,64.2919,14000.0
2014-05-29 12:30:00,78.47,78.51,78.43,78.43,15100.0,64.2919,64.3247,64.2592,64.2592,15100.0
2014-05-29 12:40:00,78.43,78.46,78.41,78.43,13500.0,64.2592,64.2837,64.2428,64.2592,13500.0
2014-05-29 12:50:00,78.43,78.48,78.4,78.45,15500.0,64.2592,64.3001,64.2346,64.2756,15500.0
2014-05-29 13:00:00,78.44,78.45,78.39,78.41,15400.0,64.2674,64.2756,64.2264,64.2428,15400.0
2014-05-29 13:10:00,78.4,78.4,78.32,78.34,10700.0,64.2346,64.2346,64.169,64.1854,10700.0
2014-05-29 13:20:00,78.33,78.37,78.31,78.31,24200.0,64.1772,64.21,64.1609,64.1609,24200.0
2014-05-29 13:30:00,78.3,78.31,78.21,78.26,22400.0,64.1527,64.1609,64.0789,64.1199,22400.0
2014-05-29 13:40:00,78.22,78.28,78.21,78.28,19200.0,64.0871,64.1363,64.0789,64.1363,19200.0
2014-05-29 13:50:00,78.27,78.35,78.27,78.34,34300.0,64.1281,64.1936,64.1281,64.1854,34300.0
2014-05-29 14:00:00,78.35,78.37,78.33,78.37,25400.0,64.1936,64.21,64.1772,64.21,25400.0
2014-05-29 14:10:00,78.37,78.4,78.36,78.38,23900.0,64.21,64.2346,64.2018,64.2182,23900.0
2014-05-29 14:20:00,78.38,78.46,78.38,78.45,20200.0,64.2182,64.2837,64.2182,64.2756,20200.0
2014-05-29 14:30:00,78.46,78.56,78.45,78.55,50200.0,64.2837,64.3657,64.2756,64.3575,50200.0
2014-05-29 14:40:00,78.56,78.58,78.5,78.58,36000.0,64.3657,64.3821,64.3165,64.3821,36000.0
2014-05-29 14:50:00,78.59,78.66,78.58,78.66,42600.0,64.3903,64.4476,64.3821,64.4476,42600.0
2014-05-29 15:00:00,78.66,78.79,78.57,78.66,107500.0,64.4476,64.5541,64.3739,64.4476,107500.0
2014-05-29 15:10:00,78.67,78.74,78.65,78.7,41600.0,64.4558,64.5132,64.4394,64.4804,41600.0
2014-05-29 15:20:00,78.71,78.8,78.7,78.8,49100.0,64.4886,64.5623,64.4804,64.5623,49100.0
2014-05-29 15:30:00,78.8,78.8,78.71,78.72,79700.0,64.5623,64.5623,64.4886,64.4968,79700.0
2014-05-29 15:40:00,78.72,78.82,78.69,78.82,108900.0,64.4968,64.5787,64.4722,64.5787,108900.0
2014-05-29 15:50:00,78.82,78.84,78.69,78.72,273200.0,64.5787,64.5951,64.4722,64.4968,273200.0
2014-05-30 09:30:00,78.65,78.98,78.61,78.95,65900.0,64.4394,64.7098,64.4066,64.6852,65900.0
2014-05-30 09:40:00,78.94,79.0,78.87,78.91,81900.0,64.677,64.7262,64.6197,64.6524,81900.0
2014-05-30 09:50:00,78.9,79.0,78.88,78.97,65300.0,64.6442,64.7262,64.6279,64.7016,65300.0
2014-05-30 10:00:00,78.97,79.18,78.96,79.18,112000.0,64.7016,64.8737,64.6934,64.8737,112000.0
2014-05-30 10:10:00,79.16,79.23,79.12,79.17,54200.0,64.8573,64.9146,64.8245,64.8655,54200.0
2014-05-30 10:20:00,79.17,79.21,79.06,79.1,43900.0,64.8655,64.8982,64.7753,64.8081,43900.0
2014-05-30 10:30:00,79.1,79.12,79.0,79.0,35100.0,64.8081,64.8245,64.7262,64.7262,35100.0
2014-05-30 10:40:00,79.0,79.08,79.0,79.06,51700.0,64.7262,64.7917,64.7262,64.7753,51700.0
2014-05-30 10:50:00,79.07,79.13,79.06,79.11,63500.0,64.7835,64.8327,64.7753,64.8163,63500.0
2014-05-30 11:00:00,79.11,79.15,79.04,79.06,40500.0,64.8163,64.8491,64.759,64.7753,40500.0
2014-05-30 11:10:00,79.06,79.18,79.06,79.11,43000.0,64.7753,64.8737,64.7753,64.8163,43000.0
2014-05-30 11:20:00,79.11,79.18,79.11,79.15,45900.0,64.8163,64.8737,64.8163,64.8491,45900.0
2014-05-30 11:30:00,79.14,79.2,79.12,79.2,23900.0,64.8409,64.89,64.8245,64.89,23900.0
2014-05-30 11:40:00,79.21,79.24,79.17,79.17,26000.0,64.8982,64.9228,64.8655,64.8655,26000.0
2014-05-30 11:50:00,79.17,79.21,79.15,79.16,13200.0,64.8655,64.8982,64.8491,64.8573,13200.0
2014-05-30 12:00:00,79.16,79.2,79.15,79.16,12600.0,64.8573,64.89,64.8491,64.8573,12600.0
2014-05-30 12:10:00,79.15,79.15,79.06,79.1,19700.0,64.8491,64.8491,64.7753,64.8081,19700.0
2014-05-30 12:20:00,79.1,79.12,79.06,79.08,15000.0,64.8081,64.8245,64.7753,64.7917,15000.0
2014-05-30 12:30:00,79.07,79.08,79.0,79.0,26500.0,64.7835,64.7917,64.7262,64.7262,26500.0
2014-05-30 12:40:00,79.0,79.04,78.98,79.02,86800.0,64.7262,64.759,64.7098,64.7426,86800.0
2014-05-30 12:50:00,79.0,79.01,78.92,78.95,24400.0,64.7262,64.7344,64.6606,64.6852,24400.0
2014-05-30 13:00:00,78.94,78.95,78.89,78.89,20100.0,64.677,64.6852,64.6361,64.6361,20100.0
2014-05-30 13:10:00,78.88,78.96,78.85,78.91,50600.0,64.6279,64.6934,64.6033,64.6524,50600.0
2014-05-30 13:20:00,78.9,78.94,78.86,78.9,27900.0,64.6442,64.677,64.6115,64.6442,27900.0
2014-05-30 13:30:00,78.89,78.9,78.77,78.79,26500.0,64.6361,64.6442,64.5377,64.5541,26500.0
2014-05-30 13:40:00,78.79,78.89,78.79,78.82,27200.0,64.5541,64.6361,64.5541,64.5787,27200.0
2014-05-30 13:50:00,78.82,78.86,78.79,78.8,24400.0,64.5787,64.6115,64.5541,64.5623,24400.0
2014-05-30 14:00:00,78.79,78.91,78.76,78.9,21200.0,64.5541,64.6524,64.5295,64.6442,21200.0
2014-05-30 14:10:00,78.9,78.97,78.9,78.91,29900.0,64.6442,64.7016,64.6442,64.6524,29900.0
2014-05-30 14:20:00,78.92,78.95,78.89,78.93,15800.0,64.6606,64.6852,64.6361,64.6688,15800.0
2014-05-30 14:30:00,78.92,78.92,78.82,78.85,22800.0,64.6606,64.6606,64.5787,64.6033,22800.0
2014-05-30 14:40:00,78.85,78.95,78.85,78.9,32800.0,64.6033,64.6852,64.6033,64.6442,32800.0
2014-05-30 14:50:00,78.9,78.91,78.84,78.84,28600.0,64.6442,64.6524,64.5951,64.5951,28600.0
2014-05-30 15:00:00,78.84,78.85,78.79,78.79,33300.0,64.5951,64.6033,64.5541,64.5541,33300.0
2014-05-30 15:10:00,78.8,78.82,78.79,78.81,27600.0,64.5623,64.5787,64.5541,64.5705,27600.0
2014-05-30 15:20:00,78.8,78.86,78.78,78.86,52600.0,64.5623,64.6115,64.5459,64.6115,52600.0
2014-05-30 15:30:00,78.86,78.94,78.85,78.87,70600.0,64.6115,64.677,64.6033,64.6197,70600.0
2014-05-30 15:40:00,78.87,78.97,78.86,78.97,99800.0,64.6197,64.7016,64.6115,64.7016,99800.0
2014-05-30 15:50:00,78.97,78.97,78.83,78.9,229200.0,64.7016,64.7016,64.5869,64.6442,229200.0
2014-06-02 09:30:00,78.92,79.03,78.67,78.69,85900.0,64.6606,64.7508,64.4558,64.4722,85900.0
2014-06-02 09:40:00,78.7,78.71,78.58,78.58,59200.0,64.4804,64.4886,64.3821,64.3821,59200.0
2014-06-02 09:50:00,78.6,78.75,78.6,78.68,87300.0,64.3985,64.5214,64.3985,64.464,87300.0
2014-06-02 10:00:00,78.67,78.7,78.45,78.45,87200.0,64.4558,64.4804,64.2756,64.2756,87200.0
2014-06-02 10:10:00,78.45,78.58,78.4,78.41,44400.0,64.2756,64.3821,64.2346,64.2428,44400.0
2014-06-02 10:20:00,78.42,78.42,78.27,78.31,66700.0,64.251,64.251,64.1281,64.1609,66700.0
2014-06-02 10:30:00,78.32,78.37,78.31,78.37,51100.0,64.169,64.21,64.1609,64.21,51100.0
2014-06-02 10:40:00,78.38,78.39,78.21,78.24,49700.0,64.2182,64.2264,64.0789,64.1035,49700.0
2014-06-02 10:50:00,78.23,78.43,78.2,78.43,25400.0,64.0953,64.2592,64.0707,64.2592,25400.0
2014-06-02 11:00:00,78.43,78.43,78.33,78.39,42900.0,64.2592,64.2592,64.1772,64.2264,42900.0
2014-06-02 11:10:00,78.39,78.42,78.33,78.34,38200.0,64.2264,64.251,64.1772,64.1854,38200.0
2014-06-02 11:20:00,78.34,78.43,78.29,78.43,54400.0,64.1854,64.2592,64.1445,64.2592,54400.0
2014-06-02 11:30:00,78.43,78.49,78.4,78.44,60100.0,64.2592,64.3083,64.2346,64.2674,60100.0
2014-06-02 11:40:00,78.44,78.51,78.44,78.5,36100.0,64.2674,64.3247,64.2674,64.3165,36100.0
2014-06-02 11:50:00,78.51,78.62,78.5,78.57,55700.0,64.3247,64.4148,64.3165,64.3739,55700.0
2014-06-02 12:00:00,78.56,78.59,78.5,78.54,47000.0,64.3657,64.3903,64.3165,64.3493,47000.0
2014-06-02 12:10:00,78.55,78.59,78.53,78.58,32900.0,64.3575,64.3903,64.3411,64.3821,32900.0
2014-06-02 12:20:00,78.58,78.61,78.57,78.59,39500.0,64.3821,64.4066,64.3739,64.3903,39500.0
2014-06-02 12:30:00,78.59,78.62,78.58,78.62,53400.0,64.3903,64.4148,64.3821,64.4148,53400.0
2014-06-02 12:40:00,78.62,78.69,78.58,78.68,48400.0,64.4148,64.4722,64.3821,64.464,48400.0
2014-06-02 12:50:00,78.68,78.68,78.66,78.66,30100.0,64.464,64.464,64.4476,64.4476,30100.0
2014-06-02 13:00:00,78.67,78.67,78.59,78.6,27800.0,64.4558,64.4558,64.3903,64.3985,27800.0
2014-06-02 13:10:00,78.61,78.63,78.56,78.6,36800.0,64.4066,64.423,64.3657,64.3985,36800.0
2014-06-02 13:20:00,78.59,78.62,78.58,78.62,37200.0,64.3903,64.4148,64.3821,64.4148,37200.0
2014-06-02 13:30:00,78.61,78.66,78.6,78.62,55400.0,64.4066,64.4476,64.3985,64.4148,55400.0
2014-06-02 13:40:00,78.62,78.62,78.52,78.54,48300.0,64.4148,64.4148,64.3329,64.3493,48300.0
2014-06-02 13:50:00,78.54,78.58,78.54,78.57,41300.0,64.3493,64.3821,64.3493,64.3739,41300.0
2014-06-02 14:00:00,78.57,78.58,78.54,78.57,41200.0,64.3739,64.3821,64.3493,64.3739,41200.0
2014-06-02 14:10:00,78.56,78.69,78.56,78.68,88400.0,64.3657,64.4722,64.3657,64.464,88400.0
2014-06-02 14:20:00,78.68,78.69,78.64,78.66,40700.0,64.464,64.4722,64.4312,64.4476,40700.0
2014-06-02 14:30:00,78.66,78.67,78.64,78.66,35500.0,64.4476,64.4558,64.4312,64.4476,35500.0
2014-06-02 14:40:00,78.66,78.66,78.61,78.62,32300.0,64.4476,64.4476,64.4066,64.4148,32300.0
2014-06-02 14:50:00,78.62,78.66,78.59,78.65,35500.0,64.4148,64.4476,64.3903,64.4394,35500.0
2014-06-02 15:00:00,78.65,78.65,78.62,78.64,32100.0,64.4394,64.4394,64.4148,64.4312,32100.0
2014-06-02 15:10:00,78.64,78.65,78.55,78.58,41600.0,64.4312,64.4394,64.3575,64.3821,41600.0
2014-06-02 15:20:00,78.58,78.59,78.57,78.58,32500.0,64.3821,64.3903,64.3739,64.3821,32500.0
2014-06-02 15:30:00,78.58,78.66,78.56,78.66,90100.0,64.3821,64.4476,64.3657,64.4476,90100.0
2014-06-02 15:40:00,78.66,78.69,78.64,78.69,75400.0,64.4476,64.4722,64.4312,64.4722,75400.0
2014-06-02 15:50:00,78.69,78.69,78.58,78.62,172100.0,64.4722,64.4722,64.3821,64.4148,172100.0
2014-06-03 09:30:00,78.47,78.86,78.11,78.75,121000.0,64.2919,64.6115,63.997,64.5214,121000.0
2014-06-03 09:40:00,78.76,78.77,78.35,78.52,61500.0,64.5295,64.5377,64.1936,64.3329,61500.0
2014-06-03 09:50:00,78.53,78.7,78.5,78.7,35500.0,64.3411,64.4804,64.3165,64.4804,35500.0
2014-06-03 10:00:00,78.7,78.91,78.68,78.81,95500.0,64.4804,64.6524,64.464,64.5705,95500.0
2014-06-03 10:10:00,78.81,78.83,78.7,78.74,29800.0,64.5705,64.5869,64.4804,64.5132,29800.0
2014-06-03 10:20:00,78.73,78.83,78.72,78.73,34300.0,64.505,64.5869,64.4968,64.505,34300.0
2014-06-03 10:30:00,78.73,78.82,78.73,78.76,68000.0,64.505,64.5787,64.505,64.5295,68000.0
2014-06-03 10:40:00,78.76,78.79,78.67,78.71,70700.0,64.5295,64.5541,64.4558,64.4886,70700.0
2014-06-03 10:50:00,78.73,78.8,78.68,78.69,34800.0,64.505,64.5623,64.464,64.4722,34800.0
2014-06-03 11:00:00,78.7,78.75,78.66,78.75,37200.0,64.4804,64.5214,64.4476,64.5214,37200.0
2014-06-03 11:10:00,78.75,78.76,78.63,78.65,53100.0,64.5214,64.5295,64.423,64.4394,53100.0
2014-06-03 11:20:00,78.65,78.7,78.61,78.68,17400.0,64.4394,64.4804,64.4066,64.464,17400.0
2014-06-03 11:30:00,78.67,78.86,78.63,78.77,46400.0,64.4558,64.6115,64.423,64.5377,46400.0
2014-06-03 11:40:00,78.76,78.76,78.6,78.7,24000.0,64.5295,64.5295,64.3985,64.4804,24000.0
2014-06-03 11:50:00,78.71,78.78,78.67,78.75,19400.0,64.4886,64.5459,64.4558,64.5214,19400.0
2014-06-03 12:00:00,78.76,78.84,78.76,78.81,41500.0,64.5295,64.5951,64.5295,64.5705,41500.0
2014-06-03 12:10:00,78.81,78.85,78.8,78.82,36100.0,64.5705,64.6033,64.5623,64.5787,36100.0
2014-06-03 12:20:00,78.82,78.86,78.8,78.85,23200.0,64.5787,64.6115,64.5623,64.6033,23200.0
2014-06-03 12:30:00,78.85,78.86,78.81,78.81,13500.0,64.6033,64.6115,64.5705,64.5705,13500.0
2014-06-03 12:40:00,78.82,78.84,78.81,78.81,16000.0,64.5787,64.5951,64.5705,64.5705,16000.0
2014-06-03 12:50:00,78.81,78.86,78.79,78.85,19200.0,64.5705,64.6115,64.5541,64.6033,19200.0
2014-06-03 13:00:00,78.85,78.95,78.85,78.95,18000.0,64.6033,64.6852,64.6033,64.6852,18000.0
2014-06-03 13:10:00,78.95,78.98,78.92,78.94,41000.0,64.6852,64.7098,64.6606,64.677,41000.0
2014-06-03 13:20:00,78.94,79.04,78.94,79.04,22600.0,64.677,64.759,64.677,64.759,22600.0
2014-06-03 13:30:00,79.04,79.05,78.94,78.98,21900.0,64.759,64.7671,64.677,64.7098,21900.0
2014-06-03 13:40:00,78.99,79.01,78.94,78.97,23500.0,64.718,64.7344,64.677,64.7016,23500.0
2014-06-03 13:50:00,78.97,79.03,78.93,79.01,34400.0,64.7016,64.7508,64.6688,64.7344,34400.0
2014-06-03 14:00:00,79.01,79.07,79.01,79.04,26300.0,64.7344,64.7835,64.7344,64.759,26300.0
2014-06-03 14:10:00,79.04,79.04,78.95,78.95,44400.0,64.759,64.759,64.6852,64.6852,44400.0
2014-06-03 14:20:00,78.96,79.01,78.96,78.97,18200.0,64.6934,64.7344,64.6934,64.7016,18200.0
2014-06-03 14:30:00,78.97,79.01,78.96,78.98,34900.0,64.7016,64.7344,64.6934,64.7098,34900.0
2014-06-03 14:40:00,78.98,78.99,78.91,78.91,33200.0,64.7098,64.718,64.6524,64.6524,33200.0
2014-06-03 14:50:00,78.91,78.92,78.81,78.82,47900.0,64.6524,64.6606,64.5705,64.5787,47900.0
2014-06-03 15:00:00,78.82,78.83,78.76,78.78,36500.0,64.5787,64.5869,64.5295,64.5459,36500.0
2014-06-03 15:10:00,78.78,78.88,78.78,78.86,51600.0,64.5459,64.6279,64.5459,64.6115,51600.0
2014-06-03 15:20:00,78.86,78.88,78.81,78.81,61500.0,64.6115,64.6279,64.5705,64.5705,61500.0
2014-06-03 15:30:00,78.81,78.84,78.8,78.84,68400.0,64.5705,64.5951,64.5623,64.5951,68400.0
2014-06-03 15:40:00,78.84,78.92,78.83,78.9,89100.0,64.5951,64.6606,64.5869,64.6442,89100.0
2014-06-03 15:50:00,78.89,78.9,78.77,78.78,211900.0,64.6361,64.6442,64.5377,64.5459,211900.0
2014-06-04 09:30:00,78.69,78.92,78.6,78.85,46300.0,64.4722,64.6606,64.3985,64.6033,46300.0
2014-06-04 09:40:00,78.85,78.89,78.68,78.87,37600.0,64.6033,64.6361,64.464,64.6197,37600.0
2014-06-04 09:50:00,78.86,78.87,78.72,78.73,37100.0,64.6115,64.6197,64.4968,64.505,37100.0
2014-06-04 10:00:00,78.74,78.81,78.68,78.75,30600.0,64.5132,64.5705,64.464,64.5214,30600.0
2014-06-04 10:10:00,78.78,78.86,78.69,78.73,33300.0,64.5459,64.6115,64.4722,64.505,33300.0
2014-06-04 10:20:00,78.73,78.76,78.63,78.72,21800.0,64.505,64.5295,64.423,64.4968,21800.0
2014-06-04 10:30:00,78.71,78.77,78.66,78.72,89900.0,64.4886,64.5377,64.4476,64.4968,89900.0
2014-06-04 10:40:00,78.73,78.77,78.68,78.73,25700.0,64.505,64.5377,64.464,64.505,25700.0
2014-06-04 10:50:00,78.72,78.79,78.69,78.7,66100.0,64.4968,64.5541,64.4722,64.4804,66100.0
2014-06-04 11:00:00,78.7,78.75,78.69,78.74,64900.0,64.4804,64.5214,64.4722,64.5132,64900.0
2014-06-04 11:10:00,78.75,78.76,78.69,78.69,29000.0,64.5214,64.5295,64.4722,64.4722,29000.0
2014-06-04 11:20:00,78.69,78.78,78.69,78.76,81500.0,64.4722,64.5459,64.4722,64.5295,81500.0
2014-06-04 11:30:00,78.77,78.89,78.75,78.88,27800.0,64.5377,64.6361,64.5214,64.6279,27800.0
2014-06-04 11:40:00,78.88,78.92,78.85,78.85,28900.0,64.6279,64.6606,64.6033,64.6033,28900.0
2014-06-04 11:50:00,78.85,78.93,78.84,78.9,27400.0,64.6033,64.6688,64.5951,64.6442,27400.0
2014-06-04 12:00:00,78.91,78.92,78.89,78.91,22300.0,64.6524,64.6606,64.6361,64.6524,22300.0
2014-06-04 12:10:00,78.92,78.96,78.89,78.89,23600.0,64.6606,64.6934,64.6361,64.6361,23600.0
2014-06-04 12:20:00,78.9,78.98,78.9,78.98,18400.0,64.6442,64.7098,64.6442,64.7098,18400.0
2014-06-04 12:30:00,78.99,78.99,78.95,78.96,21700.0,64.718,64.718,64.6852,64.6934,21700.0
2014-06-04 12:40:00,78.96,79.01,78.95,78.97,39500.0,64.6934,64.7344,64.6852,64.7016,39500.0
2014-06-04 12:50:00,78.96,79.0,78.93,79.0,23600.0,64.6934,64.7262,64.6688,64.7262,23600.0
2014-06-04 13:00:00,79.01,79.07,79.01,79.05,17000.0,64.7344,64.7835,64.7344,64.7671,17000.0
2014-06-04 13:10:00,79.06,79.09,79.02,79.02,48600.0,64.7753,64.7999,64.7426,64.7426,48600.0
2014-06-04 13:20:00,79.01,79.01,78.97,78.99,28300.0,64.7344,64.7344,64.7016,64.718,28300.0
2014-06-04 13:30:00,78.98,79.02,78.97,79.02,18200.0,64.7098,64.7426,64.7016,64.7426,18200.0
2014-06-04 13:40:00,79.02,79.06,79.02,79.02,26100.0,64.7426,64.7753,64.7426,64.7426,26100.0
2014-06-04 13:50:00,79.02,79.05,79.01,79.03,26900.0,64.7426,64.7671,64.7344,64.7508,26900.0
2014-06-04 14:00:00,79.04,79.14,79.02,79.09,57400.0,64.759,64.8409,64.7426,64.7999,57400.0
2014-06-04 14:10:00,79.1,79.18,79.1,79.18,39500.0,64.8081,64.8737,64.8081,64.8737,39500.0
2014-06-04 14:20:00,79.17,79.17,78.98,78.98,27300.0,64.8655,64.8655,64.7098,64.7098,27300.0
2014-06-04 14:30:00,78.99,79.11,78.97,79.09,74600.0,64.718,64.8163,64.7016,64.7999,74600.0
2014-06-04 14:40:00,79.09,79.1,79.05,79.05,28900.0,64.7999,64.8081,64.7671,64.7671,28900.0
2014-06-04 14:50:00,79.05,79.07,78.97,79.0,35500.0,64.7671,64.7835,64.7016,64.7262,35500.0
2014-06-04 15:00:00,79.0,79.11,79.0,79.1,28400.0,64.7262,64.8163,64.7262,64.8081,28400.0
2014-06-04 15:10:00,79.1,79.2,79.1,79.2,41600.0,64.8081,64.89,64.8081,64.89,41600.0
2014-06-04 15:20:00,79.2,79.21,79.16,79.2,58800.0,64.89,64.8982,64.8573,64.89,58800.0
2014-06-04 15:30:00,79.21,79.22,79.17,79.21,61700.0,64.8982,64.9064,64.8655,64.8982,61700.0
2014-06-04 15:40:00,79.21,79.28,79.2,79.21,97500.0,64.8982,64.9556,64.89,64.8982,97500.0
2014-06-04 15:50:00,79.22,79.24,79.17,79.19,193200.0,64.9064,64.9228,64.8655,64.8819,193200.0
2014-06-05 09:30:00,78.9,79.28,78.88,79.0,54400.0,64.6442,64.9556,64.6279,64.7262,54400.0
2014-06-05 09:40:00,78.97,79.2,78.81,79.15,40400.0,64.7016,64.89,64.5705,64.8491,40400.0
2014-06-05 09:50:00,79.18,79.19,78.95,79.11,20000.0,64.8737,64.8819,64.6852,64.8163,20000.0
2014-06-05 10:00:00,79.11,79.17,78.98,79.02,46300.0,64.8163,64.8655,64.7098,64.7426,46300.0
2014-06-05 10:10:00,79.01,79.04,78.9,78.91,72600.0,64.7344,64.759,64.6442,64.6524,72600.0
2014-06-05 10:20:00,78.91,79.01,78.87,78.96,50600.0,64.6524,64.7344,64.6197,64.6934,50600.0
2014-06-05 10:30:00,78.95,78.98,78.9,78.96,17500.0,64.6852,64.7098,64.6442,64.6934,17500.0
2014-06-05 10:40:00,78.96,79.04,78.95,78.97,34000.0,64.6934,64.759,64.6852,64.7016,34000.0
2014-06-05 10:50:00,78.98,79.03,78.92,79.03,24500.0,64.7098,64.7508,64.6606,64.7508,24500.0
2014-06-05 11:00:00,79.01,79.13,79.01,79.1,11700.0,64.7344,64.8327,64.7344,64.8081,11700.0
2014-06-05 11:10:00,79.09,79.27,79.09,79.26,24600.0,64.7999,64.9474,64.7999,64.9392,24600.0
2014-06-05 11:20:00,79.26,79.26,79.2,79.21,23100.0,64.9392,64.9392,64.89,64.8982,23100.0
2014-06-05 11:30:00,79.22,79.31,79.2,79.29,18600.0,64.9064,64.9802,64.89,64.9638,18600.0
2014-06-05 11:40:00,79.27,79.39,79.25,79.35,38000.0,64.9474,65.0457,64.931,65.0129,38000.0
2014-06-05 11:50:00,79.34,79.47,79.32,79.47,44200.0,65.0047,65.1113,64.9884,65.1113,44200.0
2014-06-05 12:00:00,79.48,79.56,79.47,79.53,20400.0,65.1195,65.185,65.1113,65.1604,20400.0
2014-06-05 12:10:00,79.54,79.63,79.51,79.58,25800.0,65.1686,65.2424,65.144,65.2014,25800.0
2014-06-05 12:20:00,79.58,79.64,79.56,79.62,23600.0,65.2014,65.2505,65.185,65.2342,23600.0
2014-06-05 12:30:00,79.63,79.69,79.63,79.65,24100.0,65.2424,65.2915,65.2424,65.2587,24100.0
2014-06-05 12:40:00,79.65,79.67,79.58,79.63,40700.0,65.2587,65.2751,65.2014,65.2424,40700.0
2014-06-05 12:50:00,79.61,79.66,79.58,79.58,17900.0,65.226,65.2669,65.2014,65.2014,17900.0
2014-06-05 13:00:00,79.59,79.7,79.59,79.67,25200.0,65.2096,65.2997,65.2096,65.2751,25200.0
2014-06-05 13:10:00,79.66,79.67,79.62,79.66,20100.0,65.2669,65.2751,65.2342,65.2669,20100.0
2014-06-05 13:20:00,79.65,79.66,79.59,79.64,13600.0,65.2587,65.2669,65.2096,65.2505,13600.0
2014-06-05 13:30:00,79.66,79.66,79.59,79.63,45400.0,65.2669,65.2669,65.2096,65.2424,45400.0
2014-06-05 13:40:00,79.63,79.65,79.59,79.62,32800.0,65.2424,65.2587,65.2096,65.2342,32800.0
2014-06-05 13:50:00,79.61,79.63,79.57,79.61,42800.0,65.226,65.2424,65.1932,65.226,42800.0
2014-06-05 14:00:00,79.62,79.7,79.59,79.7,56500.0,65.2342,65.2997,65.2096,65.2997,56500.0
2014-06-05 14:10:00,79.7,79.74,79.68,79.69,94800.0,65.2997,65.3325,65.2833,65.2915,94800.0
2014-06-05 14:20:00,79.69,79.82,79.69,79.81,79100.0,65.2915,65.398,65.2915,65.3898,79100.0
2014-06-05 14:30:00,79.82,79.87,79.81,79.82,56300.0,65.398,65.439,65.3898,65.398,56300.0
2014-06-05 14:40:00,79.81,79.93,79.81,79.92,46200.0,65.3898,65.4881,65.3898,65.48,46200.0
2014-06-05 14:50:00,79.92,79.94,79.89,79.89,71700.0,65.48,65.4963,65.4554,65.4554,71700.0
2014-06-05 15:00:00,79.88,79.97,79.86,79.92,74100.0,65.4472,65.5209,65.4308,65.48,74100.0
2014-06-05 15:10:00,79.92,79.93,79.86,79.89,45900.0,65.48,65.4881,65.4308,65.4554,45900.0
2014-06-05 15:20:00,79.9,79.96,79.88,79.94,52200.0,65.4636,65.5127,65.4472,65.4963,52200.0
2014-06-05 15:30:00,79.93,79.97,79.9,79.92,85700.0,65.4881,65.5209,65.4636,65.48,85700.0
2014-06-05 15:40:00,79.91,79.92,79.87,79.89,89800.0,65.4718,65.48,65.439,65.4554,89800.0
2014-06-05 15:50:00,79.89,79.89,79.81,79.83,123500.0,65.4554,65.4554,65.3898,65.4062,123500.0
2014-06-06 09:30:00,79.91,80.29,79.78,80.28,125000.0,65.4718,65.7831,65.3652,65.7749,125000.0
2014-06-06 09:40:00,80.27,80.42,80.17,80.31,68100.0,65.7667,65.8896,65.6848,65.7995,68100.0
2014-06-06 09:50:00,80.35,80.45,80.3,80.44,38900.0,65.8323,65.9142,65.7913,65.906,38900.0
2014-06-06 10:00:00,80.45,80.52,80.34,80.49,101500.0,65.9142,65.9715,65.8241,65.947,101500.0
2014-06-06 10:10:00,80.49,80.49,80.35,80.36,48400.0,65.947,65.947,65.8323,65.8405,48400.0
2014-06-06 10:20:00,80.35,80.35,80.26,80.35,66400.0,65.8323,65.8323,65.7585,65.8323,66400.0
2014-06-06 10:30:00,80.34,80.5,80.29,80.49,73500.0,65.8241,65.9552,65.7831,65.947,73500.0
2014-06-06 10:40:00,80.49,80.5,80.41,80.41,59600.0,65.947,65.9552,65.8814,65.8814,59600.0
2014-06-06 10:50:00,80.41,80.51,80.41,80.46,41300.0,65.8814,65.9634,65.8814,65.9224,41300.0
2014-06-06 11:00:00,80.45,80.47,80.41,80.47,60500.0,65.9142,65.9306,65.8814,65.9306,60500.0
2014-06-06 11:10:00,80.48,80.5,80.4,80.4,28900.0,65.9388,65.9552,65.8732,65.8732,28900.0
2014-06-06 11:20:00,80.39,80.4,80.29,80.34,44200.0,65.865,65.8732,65.7831,65.8241,44200.0
2014-06-06 11:30:00,80.34,80.44,80.33,80.43,26900.0,65.8241,65.906,65.8159,65.8978,26900.0
2014-06-06 11:40:00,80.43,80.54,80.42,80.52,41600.0,65.8978,65.9879,65.8896,65.9715,41600.0
2014-06-06 11:50:00,80.52,80.53,80.42,80.44,62800.0,65.9715,65.9797,65.8896,65.906,62800.0
2014-06-06 12:00:00,80.43,80.51,80.4,80.5,60800.0,65.8978,65.9634,65.8732,65.9552,60800.0
2014-06-06 12:10:00,80.5,80.58,80.49,80.55,46300.0,65.9552,66.0207,65.947,65.9961,46300.0
2014-06-06 12:20:00,80.53,80.56,80.51,80.56,23400.0,65.9797,66.0043,65.9634,66.0043,23400.0
2014-06-06 12:30:00,80.56,80.59,80.54,80.59,43100.0,66.0043,66.0289,65.9879,66.0289,43100.0
2014-06-06 12:40:00,80.58,80.59,80.55,80.57,22600.0,66.0207,66.0289,65.9961,66.0125,22600.0
2014-06-06 12:50:00,80.58,80.58,80.5,80.5,47800.0,66.0207,66.0207,65.9552,65.9552,47800.0
2014-06-06 13:00:00,80.51,80.54,80.48,80.5,31800.0,65.9634,65.9879,65.9388,65.9552,31800.0
2014-06-06 13:10:00,80.5,80.55,80.48,80.53,38600.0,65.9552,65.9961,65.9388,65.9797,38600.0
2014-06-06 13:20:00,80.52,80.59,80.5,80.56,17900.0,65.9715,66.0289,65.9552,66.0043,17900.0
2014-06-06 13:30:00,80.56,80.62,80.55,80.61,32900.0,66.0043,66.0535,65.9961,66.0453,32900.0
2014-06-06 13:40:00,80.62,80.65,80.6,80.65,25700.0,66.0535,66.0781,66.0371,66.0781,25700.0
2014-06-06 13:50:00,80.65,80.69,80.6,80.67,31600.0,66.0781,66.1108,66.0371,66.0944,31600.0
2014-06-06 14:00:00,80.68,80.7,80.67,80.69,25000.0,66.1026,66.119,66.0944,66.1108,25000.0
2014-06-06 14:10:00,80.68,80.7,80.66,80.66,30000.0,66.1026,66.119,66.0863,66.0863,30000.0
2014-06-06 14:20:00,80.66,80.7,80.66,80.7,24700.0,66.0863,66.119,66.0863,66.119,24700.0
2014-06-06 14:30:00,80.7,80.7,80.62,80.66,31600.0,66.119,66.119,66.0535,66.0863,31600.0
2014-06-06 14:40:00,80.65,80.73,80.64,80.71,34200.0,66.0781,66.1436,66.0699,66.1272,34200.0
2014-06-06 14:50:00,80.71,80.71,80.63,80.66,27300.0,66.1272,66.1272,66.0617,66.0863,27300.0
2014-06-06 15:00:00,80.67,80.74,80.64,80.73,46300.0,66.0944,66.1518,66.0699,66.1436,46300.0
2014-06-06 15:10:00,80.74,80.86,80.74,80.86,87300.0,66.1518,66.2501,66.1518,66.2501,87300.0
2014-06-06 15:20:00,80.86,80.98,80.86,80.9,170500.0,66.2501,66.3484,66.2501,66.2829,170500.0
2014-06-06 15:30:00,80.9,80.91,80.76,80.76,68200.0,66.2829,66.2911,66.1682,66.1682,68200.0
2014-06-06 15:40:00,80.76,80.79,80.69,80.76,104700.0,66.1682,66.1928,66.1108,66.1682,104700.0
2014-06-06 15:50:00,80.76,80.82,80.69,80.8,183200.0,66.1682,66.2173,66.1108,66.201,183200.0
2014-06-09 09:30:00,81.0,81.75,80.96,81.75,250500.0,66.3648,66.9793,66.332,66.9793,250500.0
2014-06-09 09:40:00,81.77,82.12,81.66,81.87,351000.0,66.9957,67.2825,66.9056,67.0776,351000.0
2014-06-09 09:50:00,81.86,82.01,81.79,81.95,165200.0,67.0694,67.1923,67.0121,67.1432,165200.0
2014-06-09 10:00:00,81.93,82.05,81.84,81.94,110000.0,67.1268,67.2251,67.053,67.135,110000.0
2014-06-09 10:10:00,81.96,82.02,81.89,81.93,59400.0,67.1514,67.2005,67.094,67.1268,59400.0
2014-06-09 10:20:00,81.96,82.1,81.96,82.03,76100.0,67.1514,67.2661,67.1514,67.2087,76100.0
2014-06-09 10:30:00,82.03,82.07,81.92,82.03,66500.0,67.2087,67.2415,67.1186,67.2087,66500.0
2014-06-09 10:40:00,82.03,82.17,82.03,82.14,55900.0,67.2087,67.3234,67.2087,67.2988,55900.0
2014-06-09 10:50:00,82.13,82.31,82.07,82.3,83000.0,67.2906,67.4381,67.2415,67.4299,83000.0
2014-06-09 11:00:00,82.3,82.3,82.15,82.17,49300.0,67.4299,67.4299,67.307,67.3234,49300.0
2014-06-09 11:10:00,82.16,82.22,82.15,82.21,42700.0,67.3152,67.3644,67.307,67.3562,42700.0
2014-06-09 11:20:00,82.22,82.25,82.15,82.25,40900.0,67.3644,67.389,67.307,67.389,40900.0
2014-06-09 11:30:00,82.25,82.26,82.17,82.22,34300.0,67.389,67.3972,67.3234,67.3644,34300.0
2014-06-09 11:40:00,82.24,82.26,82.18,82.21,36000.0,67.3808,67.3972,67.3316,67.3562,36000.0
2014-06-09 11:50:00,82.21,82.27,82.19,82.25,31600.0,67.3562,67.4054,67.3398,67.389,31600.0
2014-06-09 12:00:00,82.25,82.26,82.2,82.24,24300.0,67.389,67.3972,67.348,67.3808,24300.0
2014-06-09 12:10:00,82.25,82.29,82.22,82.26,26000.0,67.389,67.4217,67.3644,67.3972,26000.0
2014-06-09 12:20:00,82.26,82.28,82.2,82.23,25300.0,67.3972,67.4135,67.348,67.3726,25300.0
2014-06-09 12:30:00,82.23,82.27,82.2,82.23,25700.0,67.3726,67.4054,67.348,67.3726,25700.0
2014-06-09 12:40:00,82.23,82.27,82.17,82.2,22600.0,67.3726,67.4054,67.3234,67.348,22600.0
2014-06-09 12:50:00,82.22,82.23,82.17,82.18,17700.0,67.3644,67.3726,67.3234,67.3316,17700.0
2014-06-09 13:00:00,82.19,82.27,82.19,82.24,36500.0,67.3398,67.4054,67.3398,67.3808,36500.0
2014-06-09 13:10:00,82.25,82.27,82.23,82.25,28400.0,67.389,67.4054,67.3726,67.389,28400.0
2014-06-09 13:20:00,82.25,82.29,82.18,82.19,49900.0,67.389,67.4217,67.3316,67.3398,49900.0
2014-06-09 13:30:00,82.19,82.24,82.14,82.22,36700.0,67.3398,67.3808,67.2988,67.3644,36700.0
2014-06-09 13:40:00,82.23,82.24,82.16,82.17,26000.0,67.3726,67.3808,67.3152,67.3234,26000.0
2014-06-09 13:50:00,82.17,82.19,82.11,82.11,47700.0,67.3234,67.3398,67.2743,67.2743,47700.0
2014-06-09 14:00:00,82.11,82.12,82.03,82.05,56300.0,67.2743,67.2825,67.2087,67.2251,56300.0
2014-06-09 14:10:00,82.06,82.08,81.95,82.02,104100.0,67.2333,67.2497,67.1432,67.2005,104100.0
2014-06-09 14:20:00,82.02,82.07,81.96,81.97,44400.0,67.2005,67.2415,67.1514,67.1596,44400.0
2014-06-09 14:30:00,81.97,82.04,81.94,81.96,75500.0,67.1596,67.2169,67.135,67.1514,75500.0
2014-06-09 14:40:00,81.96,82.04,81.94,82.02,26900.0,67.1514,67.2169,67.135,67.2005,26900.0
2014-06-09 14:50:00,82.01,82.06,81.99,82.0,46100.0,67.1923,67.2333,67.1759,67.1841,46100.0
2014-06-09 15:00:00,82.0,82.02,81.98,82.01,30000.0,67.1841,67.2005,67.1678,67.1923,30000.0
2014-06-09 15:10:00,82.01,82.1,82.0,82.08,49000.0,67.1923,67.2661,67.1841,67.2497,49000.0
2014-06-09 15:20:00,82.08,82.17,82.08,82.1,61400.0,67.2497,67.3234,67.2497,67.2661,61400.0
2014-06-09 15:30:00,82.11,82.11,82.01,82.02,66600.0,67.2743,67.2743,67.1923,67.2005,66600.0
2014-06-09 15:40:00,82.02,82.05,81.98,81.98,79400.0,67.2005,67.2251,67.1678,67.1678,79400.0
2014-06-09 15:50:00,81.99,82.05,81.96,82.0,192400.0,67.1759,67.2251,67.1514,67.1841,192400.0
2014-06-10 09:30:00,81.81,81.96,81.65,81.67,58600.0,67.0285,67.1514,66.8974,66.9138,58600.0
2014-06-10 09:40:00,81.65,81.76,81.52,81.59,71500.0,66.8974,66.9875,66.7909,66.8482,71500.0
2014-06-10 09:50:00,81.6,81.69,81.54,81.57,62600.0,66.8564,66.9301,66.8073,66.8318,62600.0
2014-06-10 10:00:00,81.59,81.63,81.52,81.55,43500.0,66.8482,66.881,66.7909,66.8154,43500.0
2014-06-10 10:10:00,81.55,81.61,81.5,81.51,52800.0,66.8154,66.8646,66.7745,66.7827,52800.0
2014-06-10 10:20:00,81.51,81.62,81.48,81.53,46800.0,66.7827,66.8728,66.7581,66.7991,46800.0
2014-06-10 10:30:00,81.54,81.59,81.49,81.5,68300.0,66.8073,66.8482,66.7663,66.7745,68300.0
2014-06-10 10:40:00,81.51,81.64,81.5,81.62,43800.0,66.7827,66.8892,66.7745,66.8728,43800.0
2014-06-10 10:50:00,81.62,81.72,81.59,81.7,49600.0,66.8728,66.9547,66.8482,66.9383,49600.0
2014-06-10 11:00:00,81.73,81.73,81.64,81.7,17700.0,66.9629,66.9629,66.8892,66.9383,17700.0
2014-06-10 11:10:00,81.69,81.7,81.54,81.59,63700.0,66.9301,66.9383,66.8073,66.8482,63700.0
2014-06-10 11:20:00,81.59,81.7,81.55,81.63,78700.0,66.8482,66.9383,66.8154,66.881,78700.0
2014-06-10 11:30:00,81.63,81.8,81.63,81.76,22900.0,66.881,67.0203,66.881,66.9875,22900.0
2014-06-10 11:40:00,81.76,81.81,81.73,81.76,69700.0,66.9875,67.0285,66.9629,66.9875,69700.0
2014-06-10 11:50:00,81.75,81.78,81.71,81.72,24100.0,66.9793,67.0039,66.9465,66.9547,24100.0
2014-06-10 12:00:00,81.72,81.72,81.62,81.64,85000.0,66.9547,66.9547,66.8728,66.8892,85000.0
2014-06-10 12:10:00,81.64,81.77,81.63,81.72,53500.0,66.8892,66.9957,66.881,66.9547,53500.0
2014-06-10 12:20:00,81.72,81.76,81.7,81.75,22900.0,66.9547,66.9875,66.9383,66.9793,22900.0
2014-06-10 12:30:00,81.75,81.76,81.7,81.73,51900.0,66.9793,66.9875,66.9383,66.9629,51900.0
2014-06-10 12:40:00,81.73,81.79,81.69,81.78,28300.0,66.9629,67.0121,66.9301,67.0039,28300.0
2014-06-10 12:50:00,81.78,81.8,81.75,81.8,44500.0,67.0039,67.0203,66.9793,67.0203,44500.0
2014-06-10 13:00:00,81.8,81.81,81.71,81.77,50100.0,67.0203,67.0285,66.9465,66.9957,50100.0
2014-06-10 13:10:00,81.79,81.79,81.66,81.69,45000.0,67.0121,67.0121,66.9056,66.9301,45000.0
2014-06-10 13:20:00,81.69,81.72,81.68,81.69,21300.0,66.9301,66.9547,66.922,66.9301,21300.0
2014-06-10 13:30:00,81.69,81.72,81.65,81.67,49500.0,66.9301,66.9547,66.8974,66.9138,49500.0
2014-06-10 13:40:00,81.68,81.73,81.65,81.7,39000.0,66.922,66.9629,66.8974,66.9383,39000.0
2014-06-10 13:50:00,81.7,81.75,81.67,81.72,47700.0,66.9383,66.9793,66.9138,66.9547,47700.0
2014-06-10 14:00:00,81.72,81.73,81.64,81.66,69000.0,66.9547,66.9629,66.8892,66.9056,69000.0
2014-06-10 14:10:00,81.67,81.69,81.65,81.67,32000.0,66.9138,66.9301,66.8974,66.9138,32000.0
2014-06-10 14:20:00,81.67,81.71,81.65,81.67,54600.0,66.9138,66.9465,66.8974,66.9138,54600.0
2014-06-10 14:30:00,81.66,81.7,81.64,81.67,53600.0,66.9056,66.9383,66.8892,66.9138,53600.0
2014-06-10 14:40:00,81.66,81.67,81.6,81.65,50100.0,66.9056,66.9138,66.8564,66.8974,50100.0
2014-06-10 14:50:00,81.65,81.65,81.58,81.6,41600.0,66.8974,66.8974,66.84,66.8564,41600.0
2014-06-10 15:00:00,81.6,81.66,81.59,81.64,73400.0,66.8564,66.9056,66.8482,66.8892,73400.0
2014-06-10 15:10:00,81.63,81.75,81.63,81.74,45200.0,66.881,66.9793,66.881,66.9711,45200.0
2014-06-10 15:20:00,81.75,81.78,81.73,81.77,96600.0,66.9793,67.0039,66.9629,66.9957,96600.0
2014-06-10 15:30:00,81.78,81.78,81.75,81.76,84100.0,67.0039,67.0039,66.9793,66.9875,84100.0
2014-06-10 15:40:00,81.76,81.76,81.68,81.7,112400.0,66.9875,66.9875,66.922,66.9383,112400.0
2014-06-10 15:50:00,81.71,81.73,81.64,81.7,181200.0,66.9465,66.9629,66.8892,66.9383,181200.0
2014-06-11 09:30:00,81.57,81.57,81.25,81.43,57800.0,66.8318,66.8318,66.5696,66.7171,57800.0
2014-06-11 09:40:00,81.45,81.49,81.27,81.4,27800.0,66.7335,66.7663,66.586,66.6925,27800.0
2014-06-11 09:50:00,81.38,81.41,81.23,81.27,60900.0,66.6762,66.7007,66.5533,66.586,60900.0
2014-06-11 10:00:00,81.26,81.35,81.2,81.35,48900.0,66.5778,66.6516,66.5287,66.6516,48900.0
2014-06-11 10:10:00,81.35,81.35,81.18,81.27,39700.0,66.6516,66.6516,66.5123,66.586,39700.0
2014-06-11 10:20:00,81.26,81.34,81.2,81.27,91300.0,66.5778,66.6434,66.5287,66.586,91300.0
2014-06-11 10:30:00,81.27,81.29,81.09,81.1,135700.0,66.586,66.6024,66.4386,66.4468,135700.0
2014-06-11 10:40:00,81.1,81.2,81.06,81.07,44100.0,66.4468,66.5287,66.414,66.4222,44100.0
2014-06-11 10:50:00,81.06,81.11,81.04,81.06,37700.0,66.414,66.4549,66.3976,66.414,37700.0
2014-06-11 11:00:00,81.06,81.08,80.97,81.06,100600.0,66.414,66.4304,66.3402,66.414,100600.0
2014-06-11 11:10:00,81.07,81.17,81.07,81.09,99000.0,66.4222,66.5041,66.4222,66.4386,99000.0
2014-06-11 11:20:00,81.08,81.08,80.97,81.0,19800.0,66.4304,66.4304,66.3402,66.3648,19800.0
2014-06-11 11:30:00,81.0,81.06,80.93,80.95,45500.0,66.3648,66.414,66.3075,66.3239,45500.0
2014-06-11 11:40:00,80.95,80.97,80.87,80.87,35800.0,66.3239,66.3402,66.2583,66.2583,35800.0
2014-06-11 11:50:00,80.88,80.94,80.85,80.9,55600.0,66.2665,66.3157,66.2419,66.2829,55600.0
2014-06-11 12:00:00,80.9,81.07,80.9,81.03,48600.0,66.2829,66.4222,66.2829,66.3894,48600.0
2014-06-11 12:10:00,81.03,81.09,81.01,81.04,29700.0,66.3894,66.4386,66.373,66.3976,29700.0
2014-06-11 12:20:00,81.04,81.04,80.94,80.95,41000.0,66.3976,66.3976,66.3157,66.3239,41000.0
2014-06-11 12:30:00,80.95,80.98,80.9,80.9,38500.0,66.3239,66.3484,66.2829,66.2829,38500.0
2014-06-11 12:40:00,80.9,80.93,80.82,80.83,56100.0,66.2829,66.3075,66.2173,66.2255,56100.0
2014-06-11 12:50:00,80.83,80.83,80.64,80.67,80100.0,66.2255,66.2255,66.0699,66.0944,80100.0
2014-06-11 13:00:00,80.67,80.7,80.6,80.68,73300.0,66.0944,66.119,66.0371,66.1026,73300.0
2014-06-11 13:10:00,80.69,80.73,80.65,80.65,44100.0,66.1108,66.1436,66.0781,66.0781,44100.0
2014-06-11 13:20:00,80.65,80.72,80.65,80.69,52600.0,66.0781,66.1354,66.0781,66.1108,52600.0
2014-06-11 13:30:00,80.7,80.7,80.64,80.67,38200.0,66.119,66.119,66.0699,66.0944,38200.0
2014-06-11 13:40:00,80.67,80.67,80.58,80.59,42500.0,66.0944,66.0944,66.0207,66.0289,42500.0
2014-06-11 13:50:00,80.58,80.6,80.51,80.53,47000.0,66.0207,66.0371,65.9634,65.9797,47000.0
2014-06-11 14:00:00,80.54,80.54,80.36,80.38,152200.0,65.9879,65.9879,65.8405,65.8568,152200.0
2014-06-11 14:10:00,80.38,80.4,80.3,80.38,106500.0,65.8568,65.8732,65.7913,65.8568,106500.0
2014-06-11 14:20:00,80.38,80.42,80.32,80.35,100300.0,65.8568,65.8896,65.8077,65.8323,100300.0
2014-06-11 14:30:00,80.35,80.41,80.34,80.39,36700.0,65.8323,65.8814,65.8241,65.865,36700.0
2014-06-11 14:40:00,80.39,80.47,80.37,80.44,35300.0,65.865,65.9306,65.8486,65.906,35300.0
2014-06-11 14:50:00,80.44,80.52,80.43,80.48,44600.0,65.906,65.9715,65.8978,65.9388,44600.0
2014-06-11 15:00:00,80.49,80.58,80.49,80.55,55700.0,65.947,66.0207,65.947,65.9961,55700.0
2014-06-11 15:10:00,80.56,80.6,80.55,80.58,37000.0,66.0043,66.0371,65.9961,66.0207,37000.0
2014-06-11 15:20:00,80.58,80.7,80.57,80.7,78200.0,66.0207,66.119,66.0125,66.119,78200.0
2014-06-11 15:30:00,80.71,80.78,80.7,80.73,133400.0,66.1272,66.1846,66.119,66.1436,133400.0
2014-06-11 15:40:00,80.73,80.9,80.73,80.9,243800.0,66.1436,66.2829,66.1436,66.2829,243800.0
2014-06-11 15:50:00,80.89,80.93,80.8,80.82,398400.0,66.2747,66.3075,66.201,66.2173,398400.0
2014-06-12 09:30:00,80.61,80.9,80.61,80.84,81100.0,66.0453,66.2829,66.0453,66.2337,81100.0
2014-06-12 09:40:00,80.83,81.09,80.74,81.06,50900.0,66.2255,66.4386,66.1518,66.414,50900.0
2014-06-12 09:50:00,81.04,81.07,80.91,81.03,42800.0,66.3976,66.4222,66.2911,66.3894,42800.0
2014-06-12 10:00:00,81.03,81.09,80.95,81.01,31300.0,66.3894,66.4386,66.3239,66.373,31300.0
2014-06-12 10:10:00,81.01,81.01,80.93,81.0,39200.0,66.373,66.373,66.3075,66.3648,39200.0
2014-06-12 10:20:00,80.99,81.05,80.95,80.95,57000.0,66.3566,66.4058,66.3239,66.3239,57000.0
2014-06-12 10:30:00,80.96,81.02,80.89,80.94,93800.0,66.332,66.3812,66.2747,66.3157,93800.0
2014-06-12 10:40:00,80.94,80.96,80.88,80.92,97200.0,66.3157,66.332,66.2665,66.2993,97200.0
2014-06-12 10:50:00,80.92,81.03,80.9,81.03,94400.0,66.2993,66.3894,66.2829,66.3894,94400.0
2014-06-12 11:00:00,81.03,81.19,80.98,81.16,48700.0,66.3894,66.5205,66.3484,66.4959,48700.0
2014-06-12 11:10:00,81.15,81.2,81.14,81.16,44200.0,66.4877,66.5287,66.4795,66.4959,44200.0
2014-06-12 11:20:00,81.17,81.17,81.11,81.16,40700.0,66.5041,66.5041,66.4549,66.4959,40700.0
2014-06-12 11:30:00,81.16,81.22,81.14,81.22,40600.0,66.4959,66.5451,66.4795,66.5451,40600.0
2014-06-12 11:40:00,81.22,81.26,81.16,81.19,50500.0,66.5451,66.5778,66.4959,66.5205,50500.0
2014-06-12 11:50:00,81.18,81.19,81.09,81.09,17300.0,66.5123,66.5205,66.4386,66.4386,17300.0
2014-06-12 12:00:00,81.09,81.13,81.03,81.11,43900.0,66.4386,66.4713,66.3894,66.4549,43900.0
2014-06-12 12:10:00,81.11,81.14,81.05,81.05,16500.0,66.4549,66.4795,66.4058,66.4058,16500.0
2014-06-12 12:20:00,81.05,81.14,81.03,81.13,29200.0,66.4058,66.4795,66.3894,66.4713,29200.0
2014-06-12 12:30:00,81.12,81.15,81.1,81.13,25500.0,66.4631,66.4877,66.4468,66.4713,25500.0
2014-06-12 12:40:00,81.12,81.12,81.06,81.09,20900.0,66.4631,66.4631,66.414,66.4386,20900.0
2014-06-12 12:50:00,81.08,81.08,80.95,80.98,21100.0,66.4304,66.4304,66.3239,66.3484,21100.0
2014-06-12 13:00:00,80.98,81.03,80.96,81.03,29300.0,66.3484,66.3894,66.332,66.3894,29300.0
2014-06-12 13:10:00,81.03,81.07,80.93,80.97,57500.0,66.3894,66.4222,66.3075,66.3402,57500.0
2014-06-12 13:20:00,80.98,81.03,80.98,80.99,37600.0,66.3484,66.3894,66.3484,66.3566,37600.0
2014-06-12 13:30:00,80.99,81.0,80.92,80.99,43500.0,66.3566,66.3648,66.2993,66.3566,43500.0
2014-06-12 13:40:00,80.99,81.04,80.85,80.88,54400.0,66.3566,66.3976,66.2419,66.2665,54400.0
2014-06-12 13:50:00,80.89,80.9,80.72,80.76,39800.0,66.2747,66.2829,66.1354,66.1682,39800.0
2014-06-12 14:00:00,80.76,80.91,80.75,80.85,42500.0,66.1682,66.2911,66.16,66.2419,42500.0
2014-06-12 14:10:00,80.86,80.93,80.84,80.9,33400.0,66.2501,66.3075,66.2337,66.2829,33400.0
2014-06-12 14:20:00,80.89,80.89,80.82,80.86,38700.0,66.2747,66.2747,66.2173,66.2501,38700.0
2014-06-12 14:30:00,80.86,80.87,80.77,80.84,50900.0,66.2501,66.2583,66.1764,66.2337,50900.0
2014-06-12 14:40:00,80.83,80.96,80.82,80.93,36700.0,66.2255,66.332,66.2173,66.3075,36700.0
2014-06-12 14:50:00,80.93,80.94,80.8,80.8,69100.0,66.3075,66.3157,66.201,66.201,69100.0
2014-06-12 15:00:00,80.79,80.79,80.66,80.71,83100.0,66.1928,66.1928,66.0863,66.1272,83100.0
2014-06-12 15:10:00,80.71,80.9,80.7,80.89,120900.0,66.1272,66.2829,66.119,66.2747,120900.0
2014-06-12 15:20:00,80.89,80.95,80.81,80.86,108300.0,66.2747,66.3239,66.2091,66.2501,108300.0
2014-06-12 15:30:00,80.86,80.9,80.82,80.82,105600.0,66.2501,66.2829,66.2173,66.2173,105600.0
2014-06-12 15:40:00,80.83,81.01,80.81,81.01,155500.0,66.2255,66.373,66.2091,66.373,155500.0
2014-06-12 15:50:00,81.0,81.01,80.91,80.92,348200.0,66.3648,66.373,66.2911,66.2993,348200.0
2014-06-13 09:30:00,80.91,81.04,80.74,80.78,83100.0,66.2911,66.3976,66.1518,66.1846,83100.0
2014-06-13 09:40:00,80.79,80.81,80.63,80.68,69400.0,66.1928,66.2091,66.0617,66.1026,69400.0
2014-06-13 09:50:00,80.68,80.74,80.49,80.55,59300.0,66.1026,66.1518,65.947,65.9961,59300.0
2014-06-13 10:00:00,80.54,80.57,80.37,80.45,45100.0,65.9879,66.0125,65.8486,65.9142,45100.0
2014-06-13 10:10:00,80.47,80.53,80.36,80.49,63700.0,65.9306,65.9797,65.8405,65.947,63700.0
2014-06-13 10:20:00,80.49,80.58,80.44,80.5,58900.0,65.947,66.0207,65.906,65.9552,58900.0
2014-06-13 10:30:00,80.5,80.64,80.48,80.51,71500.0,65.9552,66.0699,65.9388,65.9634,71500.0
2014-06-13 10:40:00,80.51,80.53,80.33,80.35,69400.0,65.9634,65.9797,65.8159,65.8323,69400.0
2014-06-13 10:50:00,80.35,80.44,80.3,80.33,154600.0,65.8323,65.906,65.7913,65.8159,154600.0
2014-06-13 11:00:00,80.32,80.44,80.3,80.34,98200.0,65.8077,65.906,65.7913,65.8241,98200.0
2014-06-13 11:10:00,80.34,80.35,80.28,80.3,60500.0,65.8241,65.8323,65.7749,65.7913,60500.0
2014-06-13 11:20:00,80.3,80.3,80.19,80.2,106300.0,65.7913,65.7913,65.7012,65.7094,106300.0
2014-06-13 11:30:00,80.2,80.24,80.13,80.23,56400.0,65.7094,65.7421,65.652,65.7339,56400.0
2014-06-13 11:40:00,80.23,80.28,80.17,80.28,88100.0,65.7339,65.7749,65.6848,65.7749,88100.0
2014-06-13 11:50:00,80.28,80.31,80.23,80.25,83400.0,65.7749,65.7995,65.7339,65.7503,83400.0
2014-06-13 12:00:00,80.25,80.26,80.14,80.14,67700.0,65.7503,65.7585,65.6602,65.6602,67700.0
2014-06-13 12:10:00,80.14,80.22,80.14,80.2,66100.0,65.6602,65.7257,65.6602,65.7094,66100.0
2014-06-13 12:20:00,80.18,80.29,80.17,80.25,62200.0,65.693,65.7831,65.6848,65.7503,62200.0
2014-06-13 12:30:00,80.25,80.33,80.25,80.31,37000.0,65.7503,65.8159,65.7503,65.7995,37000.0
2014-06-13 12:40:00,80.31,80.37,80.27,80.31,32600.0,65.7995,65.8486,65.7667,65.7995,32600.0
2014-06-13 12:50:00,80.32,80.4,80.31,80.37,35400.0,65.8077,65.8732,65.7995,65.8486,35400.0
2014-06-13 13:00:00,80.38,80.47,80.35,80.45,46900.0,65.8568,65.9306,65.8323,65.9142,46900.0
2014-06-13 13:10:00,80.45,80.45,80.38,80.4,30900.0,65.9142,65.9142,65.8568,65.8732,30900.0
2014-06-13 13:20:00,80.4,80.41,80.38,80.39,47100.0,65.8732,65.8814,65.8568,65.865,47100.0
2014-06-13 13:30:00,80.4,80.4,80.29,80.29,40000.0,65.8732,65.8732,65.7831,65.7831,40000.0
2014-06-13 13:40:00,80.28,80.41,80.27,80.4,75300.0,65.7749,65.8814,65.7667,65.8732,75300.0
2014-06-13 13:50:00,80.41,80.47,80.36,80.4,87500.0,65.8814,65.9306,65.8405,65.8732,87500.0
2014-06-13 14:00:00,80.39,80.41,80.33,80.38,59200.0,65.865,65.8814,65.8159,65.8568,59200.0
2014-06-13 14:10:00,80.39,80.46,80.39,80.41,42600.0,65.865,65.9224,65.865,65.8814,42600.0
2014-06-13 14:20:00,80.41,80.43,80.33,80.36,74000.0,65.8814,65.8978,65.8159,65.8405,74000.0
2014-06-13 14:30:00,80.35,80.37,80.27,80.28,32200.0,65.8323,65.8486,65.7667,65.7749,32200.0
2014-06-13 14:40:00,80.29,80.34,80.27,80.34,35300.0,65.7831,65.8241,65.7667,65.8241,35300.0
2014-06-13 14:50:00,80.34,80.34,80.22,80.23,50300.0,65.8241,65.8241,65.7257,65.7339,50300.0
2014-06-13 15:00:00,80.23,80.53,80.23,80.53,68500.0,65.7339,65.9797,65.7339,65.9797,68500.0
2014-06-13 15:10:00,80.53,80.53,80.36,80.37,67900.0,65.9797,65.9797,65.8405,65.8486,67900.0
2014-06-13 15:20:00,80.38,80.38,80.23,80.3,134500.0,65.8568,65.8568,65.7339,65.7913,134500.0
2014-06-13 15:30:00,80.3,80.41,80.28,80.41,81500.0,65.7913,65.8814,65.7749,65.8814,81500.0
2014-06-13 15:40:00,80.42,80.43,80.27,80.34,156100.0,65.8896,65.8978,65.7667,65.8241,156100.0
2014-06-13 15:50:00,80.34,80.47,80.33,80.46,189900.0,65.8241,65.9306,65.8159,65.9224,189900.0
2014-06-16 09:30:00,80.38,80.76,80.15,80.69,103600.0,65.8568,66.1682,65.6684,66.1108,103600.0
2014-06-16 09:40:00,80.69,80.9,80.55,80.86,111400.0,66.1108,66.2829,65.9961,66.2501,111400.0
2014-06-16 09:50:00,80.88,80.92,80.82,80.82,56700.0,66.2665,66.2993,66.2173,66.2173,56700.0
2014-06-16 10:00:00,80.83,81.05,80.83,80.9,85800.0,66.2255,66.4058,66.2255,66.2829,85800.0
2014-06-16 10:10:00,80.9,81.09,80.89,81.06,49700.0,66.2829,66.4386,66.2747,66.414,49700.0
2014-06-16 10:20:00,81.05,81.08,80.97,80.98,56000.0,66.4058,66.4304,66.3402,66.3484,56000.0
2014-06-16 10:30:00,80.98,81.1,80.98,81.07,91600.0,66.3484,66.4468,66.3484,66.4222,91600.0
2014-06-16 10:40:00,81.07,81.17,81.05,81.16,52000.0,66.4222,66.5041,66.4058,66.4959,52000.0
2014-06-16 10:50:00,81.15,81.16,81.09,81.13,51600.0,66.4877,66.4959,66.4386,66.4713,51600.0
2014-06-16 11:00:00,81.12,81.14,80.91,80.92,71400.0,66.4631,66.4795,66.2911,66.2993,71400.0
2014-06-16 11:10:00,80.91,80.91,80.8,80.83,59500.0,66.2911,66.2911,66.201,66.2255,59500.0
2014-06-16 11:20:00,80.83,80.9,80.8,80.88,88600.0,66.2255,66.2829,66.201,66.2665,88600.0
2014-06-16 11:30:00,80.88,80.89,80.82,80.88,53500.0,66.2665,66.2747,66.2173,66.2665,53500.0
2014-06-16 11:40:00,80.87,80.89,80.84,80.86,30000.0,66.2583,66.2747,66.2337,66.2501,30000.0
2014-06-16 11:50:00,80.85,80.97,80.84,80.96,45400.0,66.2419,66.3402,66.2337,66.332,45400.0
2014-06-16 12:00:00,80.96,81.01,80.93,80.96,48000.0,66.332,66.373,66.3075,66.332,48000.0
2014-06-16 12:10:00,80.97,81.22,80.97,81.21,87600.0,66.3402,66.5451,66.3402,66.5369,87600.0
2014-06-16 12:20:00,81.21,81.37,81.21,81.35,91100.0,66.5369,66.668,66.5369,66.6516,91100.0
2014-06-16 12:30:00,81.35,81.36,81.29,81.31,35400.0,66.6516,66.6598,66.6024,66.6188,35400.0
2014-06-16 12:40:00,81.31,81.36,81.28,81.31,28000.0,66.6188,66.6598,66.5942,66.6188,28000.0
2014-06-16 12:50:00,81.3,81.3,81.22,81.27,45600.0,66.6106,66.6106,66.5451,66.586,45600.0
2014-06-16 13:00:00,81.29,81.37,81.26,81.35,42500.0,66.6024,66.668,66.5778,66.6516,42500.0
2014-06-16 13:10:00,81.36,81.37,81.31,81.34,42400.0,66.6598,66.668,66.6188,66.6434,42400.0
2014-06-16 13:20:00,81.34,81.37,81.27,81.29,39000.0,66.6434,66.668,66.586,66.6024,39000.0
2014-06-16 13:30:00,81.3,81.37,81.3,81.32,36800.0,66.6106,66.668,66.6106,66.627,36800.0
2014-06-16 13:40:00,81.33,81.36,81.32,81.36,26300.0,66.6352,66.6598,66.627,66.6598,26300.0
2014-06-16 13:50:00,81.35,81.4,81.29,81.31,40300.0,66.6516,66.6925,66.6024,66.6188,40300.0
2014-06-16 14:00:00,81.31,81.35,81.29,81.34,52800.0,66.6188,66.6516,66.6024,66.6434,52800.0
2014-06-16 14:10:00,81.34,81.34,81.25,81.25,42200.0,66.6434,66.6434,66.5696,66.5696,42200.0
2014-06-16 14:20:00,81.24,81.25,81.19,81.19,46100.0,66.5615,66.5696,66.5205,66.5205,46100.0
2014-06-16 14:30:00,81.19,81.23,81.18,81.21,37600.0,66.5205,66.5533,66.5123,66.5369,37600.0
2014-06-16 14:40:00,81.21,81.21,81.18,81.2,19300.0,66.5369,66.5369,66.5123,66.5287,19300.0
2014-06-16 14:50:00,81.19,81.21,81.17,81.17,46600.0,66.5205,66.5369,66.5041,66.5041,46600.0
2014-06-16 15:00:00,81.17,81.19,81.13,81.17,53500.0,66.5041,66.5205,66.4713,66.5041,53500.0
2014-06-16 15:10:00,81.18,81.19,81.01,81.01,53000.0,66.5123,66.5205,66.373,66.373,53000.0
2014-06-16 15:20:00,81.01,81.06,80.97,81.03,71100.0,66.373,66.414,66.3402,66.3894,71100.0
2014-06-16 15:30:00,81.02,81.03,80.97,81.0,102400.0,66.3812,66.3894,66.3402,66.3648,102400.0
2014-06-16 15:40:00,81.0,81.12,80.98,81.09,204200.0,66.3648,66.4631,66.3484,66.4386,204200.0
2014-06-16 15:50:00,81.09,81.09,80.99,81.03,261000.0,66.4386,66.4386,66.3566,66.3894,261000.0
2014-06-17 09:30:00,80.82,81.21,80.77,81.0,188500.0,66.2173,66.5369,66.1764,66.3648,188500.0
2014-06-17 09:40:00,80.98,81.41,80.98,81.32,51700.0,66.3484,66.7007,66.3484,66.627,51700.0
2014-06-17 09:50:00,81.32,81.44,81.27,81.27,92000.0,66.627,66.7253,66.586,66.586,92000.0
2014-06-17 10:00:00,81.29,81.5,81.23,81.47,53200.0,66.6024,66.7745,66.5533,66.7499,53200.0
2014-06-17 10:10:00,81.48,81.49,81.38,81.41,70700.0,66.7581,66.7663,66.6762,66.7007,70700.0
2014-06-17 10:20:00,81.42,81.5,81.37,81.5,55100.0,66.7089,66.7745,66.668,66.7745,55100.0
2014-06-17 10:30:00,81.5,81.5,81.41,81.5,78700.0,66.7745,66.7745,66.7007,66.7745,78700.0
2014-06-17 10:40:00,81.5,81.54,81.3,81.33,56700.0,66.7745,66.8073,66.6106,66.6352,56700.0
2014-06-17 10:50:00,81.32,81.45,81.24,81.45,38600.0,66.627,66.7335,66.5615,66.7335,38600.0
2014-06-17 11:00:00,81.45,81.53,81.36,81.37,45300.0,66.7335,66.7991,66.6598,66.668,45300.0
2014-06-17 11:10:00,81.38,81.55,81.36,81.55,33800.0,66.6762,66.8154,66.6598,66.8154,33800.0
2014-06-17 11:20:00,81.55,81.55,81.45,81.52,160300.0,66.8154,66.8154,66.7335,66.7909,160300.0
2014-06-17 11:30:00,81.52,81.54,81.46,81.47,44600.0,66.7909,66.8073,66.7417,66.7499,44600.0
2014-06-17 11:40:00,81.48,81.48,81.3,81.32,104700.0,66.7581,66.7581,66.6106,66.627,104700.0
2014-06-17 11:50:00,81.32,81.33,81.27,81.29,163500.0,66.627,66.6352,66.586,66.6024,163500.0
2014-06-17 12:00:00,81.29,81.36,81.26,81.33,129200.0,66.6024,66.6598,66.5778,66.6352,129200.0
2014-06-17 12:10:00,81.32,81.38,81.29,81.31,137900.0,66.627,66.6762,66.6024,66.6188,137900.0
2014-06-17 12:20:00,81.3,81.35,81.29,81.31,108600.0,66.6106,66.6516,66.6024,66.6188,108600.0
2014-06-17 12:30:00,81.31,81.32,81.2,81.31,345300.0,66.6188,66.627,66.5287,66.6188,345300.0
2014-06-17 12:40:00,81.3,81.32,81.2,81.29,269000.0,66.6106,66.627,66.5287,66.6024,269000.0
2014-06-17 12:50:00,81.29,81.3,81.18,81.2,186700.0,66.6024,66.6106,66.5123,66.5287,186700.0
2014-06-17 13:00:00,81.2,81.21,80.97,81.05,208000.0,66.5287,66.5369,66.3402,66.4058,208000.0
2014-06-17 13:10:00,81.05,81.05,80.96,80.98,249200.0,66.4058,66.4058,66.332,66.3484,249200.0
2014-06-17 13:20:00,80.98,81.0,80.83,80.89,125300.0,66.3484,66.3648,66.2255,66.2747,125300.0
2014-06-17 13:30:00,80.89,80.97,80.84,80.94,76600.0,66.2747,66.3402,66.2337,66.3157,76600.0
2014-06-17 13:40:00,80.94,80.98,80.85,80.91,53200.0,66.3157,66.3484,66.2419,66.2911,53200.0
2014-06-17 13:50:00,80.91,81.0,80.91,80.99,107200.0,66.2911,66.3648,66.2911,66.3566,107200.0
2014-06-17 14:00:00,80.99,80.99,80.89,80.95,90800.0,66.3566,66.3566,66.2747,66.3239,90800.0
2014-06-17 14:10:00,80.94,81.0,80.93,81.0,62000.0,66.3157,66.3648,66.3075,66.3648,62000.0
2014-06-17 14:20:00,81.0,81.01,80.95,80.99,70300.0,66.3648,66.373,66.3239,66.3566,70300.0
2014-06-17 14:30:00,81.0,81.0,80.98,80.98,49800.0,66.3648,66.3648,66.3484,66.3484,49800.0
2014-06-17 14:40:00,80.98,81.0,80.95,80.98,56900.0,66.3484,66.3648,66.3239,66.3484,56900.0
2014-06-17 14:50:00,80.98,81.0,80.95,80.98,66500.0,66.3484,66.3648,66.3239,66.3484,66500.0
2014-06-17 15:00:00,80.99,81.0,80.96,80.99,91400.0,66.3566,66.3648,66.332,66.3566,91400.0
2014-06-17 15:10:00,80.99,81.0,80.98,80.98,109100.0,66.3566,66.3648,66.3484,66.3484,109100.0
2014-06-17 15:20:00,80.98,80.98,80.89,80.95,126100.0,66.3484,66.3484,66.2747,66.3239,126100.0
2014-06-17 15:30:00,80.94,81.0,80.94,80.99,165800.0,66.3157,66.3648,66.3157,66.3566,165800.0
2014-06-17 15:40:00,80.99,81.0,80.97,80.99,212700.0,66.3566,66.3648,66.3402,66.3566,212700.0
2014-06-17 15:50:00,80.99,81.0,80.88,80.89,623400.0,66.3566,66.3648,66.2665,66.2747,623400.0
2014-06-18 09:30:00,80.82,81.2,80.82,81.2,207400.0,66.2173,66.5287,66.2173,66.5287,207400.0
2014-06-18 09:40:00,81.2,81.28,81.09,81.14,432800.0,66.5287,66.5942,66.4386,66.4795,432800.0
2014-06-18 09:50:00,81.14,81.2,81.08,81.13,319400.0,66.4795,66.5287,66.4304,66.4713,319400.0
2014-06-18 10:00:00,81.13,81.14,80.83,80.85,138900.0,66.4713,66.4795,66.2255,66.2419,138900.0
2014-06-18 10:10:00,80.85,80.86,80.74,80.74,91800.0,66.2419,66.2501,66.1518,66.1518,91800.0
2014-06-18 10:20:00,80.75,80.76,80.56,80.58,76800.0,66.16,66.1682,66.0043,66.0207,76800.0
2014-06-18 10:30:00,80.58,80.59,80.46,80.58,155500.0,66.0207,66.0289,65.9224,66.0207,155500.0
2014-06-18 10:40:00,80.59,80.71,80.48,80.51,78800.0,66.0289,66.1272,65.9388,65.9634,78800.0
2014-06-18 10:50:00,80.5,80.51,80.22,80.24,191700.0,65.9552,65.9634,65.7257,65.7421,191700.0
2014-06-18 11:00:00,80.24,80.35,80.2,80.35,261200.0,65.7421,65.8323,65.7094,65.8323,261200.0
2014-06-18 11:10:00,80.35,80.48,80.34,80.42,258000.0,65.8323,65.9388,65.8241,65.8896,258000.0
2014-06-18 11:20:00,80.42,80.6,80.42,80.51,152900.0,65.8896,66.0371,65.8896,65.9634,152900.0
2014-06-18 11:30:00,80.51,80.56,80.45,80.52,43400.0,65.9634,66.0043,65.9142,65.9715,43400.0
2014-06-18 11:40:00,80.52,80.67,80.52,80.6,60000.0,65.9715,66.0944,65.9715,66.0371,60000.0
2014-06-18 11:50:00,80.59,80.63,80.52,80.59,96600.0,66.0289,66.0617,65.9715,66.0289,96600.0
2014-06-18 12:00:00,80.59,80.61,80.51,80.57,123300.0,66.0289,66.0453,65.9634,66.0125,123300.0
2014-06-18 12:10:00,80.57,80.71,80.53,80.69,128800.0,66.0125,66.1272,65.9797,66.1108,128800.0
2014-06-18 12:20:00,80.68,80.8,80.68,80.8,34600.0,66.1026,66.201,66.1026,66.201,34600.0
2014-06-18 12:30:00,80.8,80.91,80.79,80.9,59400.0,66.201,66.2911,66.1928,66.2829,59400.0
2014-06-18 12:40:00,80.9,80.98,80.89,80.92,55000.0,66.2829,66.3484,66.2747,66.2993,55000.0
2014-06-18 12:50:00,80.92,80.96,80.87,80.9,39900.0,66.2993,66.332,66.2583,66.2829,39900.0
2014-06-18 13:00:00,80.9,80.97,80.87,80.93,105700.0,66.2829,66.3402,66.2583,66.3075,105700.0
2014-06-18 13:10:00,80.94,80.96,80.93,80.96,14000.0,66.3157,66.332,66.3075,66.332,14000.0
2014-06-18 13:20:00,80.95,80.96,80.9,80.9,37500.0,66.3239,66.332,66.2829,66.2829,37500.0
2014-06-18 13:30:00,80.9,80.91,80.76,80.78,31700.0,66.2829,66.2911,66.1682,66.1846,31700.0
2014-06-18 13:40:00,80.77,80.94,80.77,80.94,32900.0,66.1764,66.3157,66.1764,66.3157,32900.0
2014-06-18 13:50:00,80.94,80.98,80.89,80.89,69800.0,66.3157,66.3484,66.2747,66.2747,69800.0
2014-06-18 14:00:00,80.89,81.02,80.58,80.75,211900.0,66.2747,66.3812,66.0207,66.16,211900.0
2014-06-18 14:10:00,80.73,80.95,80.73,80.87,110500.0,66.1436,66.3239,66.1436,66.2583,110500.0
2014-06-18 14:20:00,80.88,81.0,80.85,80.97,83400.0,66.2665,66.3648,66.2419,66.3402,83400.0
2014-06-18 14:30:00,80.97,80.98,80.79,80.89,125700.0,66.3402,66.3484,66.1928,66.2747,125700.0
2014-06-18 14:40:00,80.9,80.91,80.84,80.89,76400.0,66.2829,66.2911,66.2337,66.2747,76400.0
2014-06-18 14:50:00,80.9,80.98,80.83,80.95,115900.0,66.2829,66.3484,66.2255,66.3239,115900.0
2014-06-18 15:00:00,80.95,81.31,80.94,81.28,123900.0,66.3239,66.6188,66.3157,66.5942,123900.0
2014-06-18 15:10:00,81.28,81.49,81.23,81.47,97900.0,66.5942,66.7663,66.5533,66.7499,97900.0
2014-06-18 15:20:00,81.47,81.49,81.29,81.47,112800.0,66.7499,66.7663,66.6024,66.7499,112800.0
2014-06-18 15:30:00,81.48,81.6,81.44,81.6,246600.0,66.7581,66.8564,66.7253,66.8564,246600.0
2014-06-18 15:40:00,81.6,81.73,81.54,81.67,343900.0,66.8564,66.9629,66.8073,66.9138,343900.0
2014-06-18 15:50:00,81.67,81.73,81.65,81.65,443900.0,66.9138,66.9629,66.8974,66.8974,443900.0
2014-06-19 09:30:00,81.97,82.07,81.71,82.07,97000.0,67.1596,67.2415,66.9465,67.2415,97000.0
2014-06-19 09:40:00,82.08,82.22,81.95,81.96,183800.0,67.2497,67.3644,67.1432,67.1514,183800.0
2014-06-19 09:50:00,81.97,82.04,81.9,81.94,91300.0,67.1596,67.2169,67.1022,67.135,91300.0
2014-06-19 10:00:00,81.93,82.04,81.88,81.99,113200.0,67.1268,67.2169,67.0858,67.1759,113200.0
2014-06-19 10:10:00,81.99,82.01,81.87,81.92,117300.0,67.1759,67.1923,67.0776,67.1186,117300.0
2014-06-19 10:20:00,81.92,82.03,81.85,81.97,113200.0,67.1186,67.2087,67.0612,67.1596,113200.0
2014-06-19 10:30:00,81.97,81.97,81.73,81.75,85800.0,67.1596,67.1596,66.9629,66.9793,85800.0
2014-06-19 10:40:00,81.74,81.89,81.74,81.87,44700.0,66.9711,67.094,66.9711,67.0776,44700.0
2014-06-19 10:50:00,81.87,81.87,81.69,81.69,58200.0,67.0776,67.0776,66.9301,66.9301,58200.0
2014-06-19 11:00:00,81.69,81.7,81.49,81.49,84400.0,66.9301,66.9383,66.7663,66.7663,84400.0
2014-06-19 11:10:00,81.5,81.54,81.46,81.49,114600.0,66.7745,66.8073,66.7417,66.7663,114600.0
2014-06-19 11:20:00,81.5,81.55,81.49,81.51,74700.0,66.7745,66.8154,66.7663,66.7827,74700.0
2014-06-19 11:30:00,81.51,81.51,81.45,81.47,32900.0,66.7827,66.7827,66.7335,66.7499,32900.0
2014-06-19 11:40:00,81.47,81.6,81.47,81.6,43600.0,66.7499,66.8564,66.7499,66.8564,43600.0
2014-06-19 11:50:00,81.6,81.63,81.52,81.53,71900.0,66.8564,66.881,66.7909,66.7991,71900.0
2014-06-19 12:00:00,81.54,81.54,81.4,81.41,44600.0,66.8073,66.8073,66.6925,66.7007,44600.0
2014-06-19 12:10:00,81.42,81.43,81.4,81.41,39400.0,66.7089,66.7171,66.6925,66.7007,39400.0
2014-06-19 12:20:00,81.42,81.42,81.34,81.35,41200.0,66.7089,66.7089,66.6434,66.6516,41200.0
2014-06-19 12:30:00,81.36,81.49,81.34,81.48,65900.0,66.6598,66.7663,66.6434,66.7581,65900.0
2014-06-19 12:40:00,81.49,81.58,81.48,81.56,79100.0,66.7663,66.84,66.7581,66.8236,79100.0
2014-06-19 12:50:00,81.56,81.56,81.47,81.54,35300.0,66.8236,66.8236,66.7499,66.8073,35300.0
2014-06-19 13:00:00,81.53,81.57,81.51,81.55,62600.0,66.7991,66.8318,66.7827,66.8154,62600.0
2014-06-19 13:10:00,81.54,81.56,81.52,81.55,70100.0,66.8073,66.8236,66.7909,66.8154,70100.0
2014-06-19 13:20:00,81.55,81.58,81.54,81.58,68200.0,66.8154,66.84,66.8073,66.84,68200.0
2014-06-19 13:30:00,81.57,81.78,81.56,81.76,65300.0,66.8318,67.0039,66.8236,66.9875,65300.0
2014-06-19 13:40:00,81.75,81.79,81.7,81.76,68400.0,66.9793,67.0121,66.9383,66.9875,68400.0
2014-06-19 13:50:00,81.76,81.82,81.73,81.81,57900.0,66.9875,67.0367,66.9629,67.0285,57900.0
2014-06-19 14:00:00,81.81,81.84,81.78,81.82,44500.0,67.0285,67.053,67.0039,67.0367,44500.0
2014-06-19 14:10:00,81.82,81.9,81.8,81.87,70800.0,67.0367,67.1022,67.0203,67.0776,70800.0
2014-06-19 14:20:00,81.87,81.89,81.77,81.77,75700.0,67.0776,67.094,66.9957,66.9957,75700.0
2014-06-19 14:30:00,81.76,81.77,81.66,81.77,48100.0,66.9875,66.9957,66.9056,66.9957,48100.0
2014-06-19 14:40:00,81.78,81.88,81.77,81.84,43900.0,67.0039,67.0858,66.9957,67.053,43900.0
2014-06-19 14:50:00,81.84,81.87,81.82,81.84,53300.0,67.053,67.0776,67.0367,67.053,53300.0
2014-06-19 15:00:00,81.84,81.86,81.77,81.82,66600.0,67.053,67.0694,66.9957,67.0367,66600.0
2014-06-19 15:10:00,81.82,81.83,81.77,81.79,72800.0,67.0367,67.0449,66.9957,67.0121,72800.0
2014-06-19 15:20:00,81.8,81.9,81.79,81.84,94400.0,67.0203,67.1022,67.0121,67.053,94400.0
2014-06-19 15:30:00,81.85,81.91,81.83,81.91,88600.0,67.0612,67.1104,67.0449,67.1104,88600.0
2014-06-19 15:40:00,81.91,81.93,81.85,81.9,133200.0,67.1104,67.1268,67.0612,67.1022,133200.0
2014-06-19 15:50:00,81.9,82.0,81.88,82.0,419300.0,67.1022,67.1841,67.0858,67.1841,419300.0
2014-06-20 09:30:00,82.4,82.67,82.38,82.48,750500.0,67.5119,67.7331,67.4955,67.5774,750500.0
2014-06-20 09:40:00,82.48,82.65,82.45,82.63,196800.0,67.5774,67.7167,67.5528,67.7003,196800.0
2014-06-20 09:50:00,82.64,82.87,82.6,82.86,237100.0,67.7085,67.8969,67.6757,67.8888,237100.0
2014-06-20 10:00:00,82.85,83.17,82.82,83.06,322700.0,67.8806,68.1427,67.856,68.0526,322700.0
2014-06-20 10:10:00,83.05,83.1,83.0,83.09,128300.0,68.0444,68.0854,68.0035,68.0772,128300.0
2014-06-20 10:20:00,83.09,83.14,83.06,83.1,116900.0,68.0772,68.1182,68.0526,68.0854,116900.0
2014-06-20 10:30:00,83.1,83.23,83.09,83.18,162000.0,68.0854,68.1919,68.0772,68.1509,162000.0
2014-06-20 10:40:00,83.17,83.22,83.16,83.2,95200.0,68.1427,68.1837,68.1345,68.1673,95200.0
2014-06-20 10:50:00,83.2,83.48,83.2,83.43,112100.0,68.1673,68.3967,68.1673,68.3558,112100.0
2014-06-20 11:00:00,83.44,83.54,83.38,83.54,87300.0,68.364,68.4459,68.3148,68.4459,87300.0
2014-06-20 11:10:00,83.53,83.69,83.52,83.68,135200.0,68.4377,68.5688,68.4295,68.5606,135200.0
2014-06-20 11:20:00,83.68,83.68,83.57,83.59,64000.0,68.5606,68.5606,68.4705,68.4869,64000.0
2014-06-20 11:30:00,83.59,83.8,83.53,83.8,109200.0,68.4869,68.6589,68.4377,68.6589,109200.0
2014-06-20 11:40:00,83.79,83.89,83.79,83.81,115500.0,68.6507,68.7326,68.6507,68.6671,115500.0
2014-06-20 11:50:00,83.82,83.82,83.65,83.79,61000.0,68.6753,68.6753,68.536,68.6507,61000.0
2014-06-20 12:00:00,83.78,83.78,83.62,83.73,48900.0,68.6425,68.6425,68.5114,68.6016,48900.0
2014-06-20 12:10:00,83.73,83.76,83.64,83.69,40600.0,68.6016,68.6261,68.5278,68.5688,40600.0
2014-06-20 12:20:00,83.69,83.8,83.69,83.78,49900.0,68.5688,68.6589,68.5688,68.6425,49900.0
2014-06-20 12:30:00,83.78,83.78,83.66,83.68,48100.0,68.6425,68.6425,68.5442,68.5606,48100.0
2014-06-20 12:40:00,83.67,83.72,83.56,83.57,52800.0,68.5524,68.5934,68.4623,68.4705,52800.0
2014-06-20 12:50:00,83.56,83.57,83.5,83.52,26200.0,68.4623,68.4705,68.4131,68.4295,26200.0
2014-06-20 13:00:00,83.52,83.55,83.5,83.53,233900.0,68.4295,68.4541,68.4131,68.4377,233900.0
2014-06-20 13:10:00,83.53,83.54,83.44,83.53,58600.0,68.4377,68.4459,68.364,68.4377,58600.0
2014-06-20 13:20:00,83.53,83.57,83.48,83.56,80900.0,68.4377,68.4705,68.3967,68.4623,80900.0
2014-06-20 13:30:00,83.55,83.55,83.36,83.37,60100.0,68.4541,68.4541,68.2984,68.3066,60100.0
2014-06-20 13:40:00,83.38,83.42,83.37,83.39,41000.0,68.3148,68.3476,68.3066,68.323,41000.0
2014-06-20 13:50:00,83.39,83.49,83.37,83.4,47100.0,68.323,68.4049,68.3066,68.3312,47100.0
2014-06-20 14:00:00,83.4,83.46,83.4,83.43,189100.0,68.3312,68.3803,68.3312,68.3558,189100.0
2014-06-20 14:10:00,83.43,83.49,83.43,83.45,31400.0,68.3558,68.4049,68.3558,68.3721,31400.0
2014-06-20 14:20:00,83.46,83.49,83.43,83.43,41200.0,68.3803,68.4049,68.3558,68.3558,41200.0
2014-06-20 14:30:00,83.43,83.44,83.38,83.38,51100.0,68.3558,68.364,68.3148,68.3148,51100.0
2014-06-20 14:40:00,83.39,83.45,83.36,83.39,57900.0,68.323,68.3721,68.2984,68.323,57900.0
2014-06-20 14:50:00,83.39,83.46,83.39,83.45,96900.0,68.323,68.3803,68.323,68.3721,96900.0
2014-06-20 15:00:00,83.44,83.46,83.3,83.3,78400.0,68.364,68.3803,68.2493,68.2493,78400.0
2014-06-20 15:10:00,83.31,83.34,83.26,83.27,55800.0,68.2574,68.282,68.2165,68.2247,55800.0
2014-06-20 15:20:00,83.26,83.28,83.22,83.24,66300.0,68.2165,68.2329,68.1837,68.2001,66300.0
2014-06-20 15:30:00,83.24,83.34,83.24,83.33,94900.0,68.2001,68.282,68.2001,68.2738,94900.0
2014-06-20 15:40:00,83.33,83.38,83.28,83.3,262400.0,68.2738,68.3148,68.2329,68.2493,262400.0
2014-06-20 15:50:00,83.31,83.42,83.24,83.42,583800.0,68.2574,68.3476,68.2001,68.3476,583800.0
2014-06-23 09:30:00,83.18,83.2,82.75,82.91,109300.0,68.1509,68.1673,67.7986,67.9297,109300.0
2014-06-23 09:40:00,82.91,83.07,82.84,82.99,92300.0,67.9297,68.0608,67.8724,67.9953,92300.0
2014-06-23 09:50:00,82.99,83.18,82.99,83.18,65100.0,67.9953,68.1509,67.9953,68.1509,65100.0
2014-06-23 10:00:00,83.18,83.38,83.18,83.36,81300.0,68.1509,68.3148,68.1509,68.2984,81300.0
2014-06-23 10:10:00,83.34,83.48,83.19,83.47,148900.0,68.282,68.3967,68.1591,68.3885,148900.0
2014-06-23 10:20:00,83.46,83.54,83.33,83.38,45300.0,68.3803,68.4459,68.2738,68.3148,45300.0
2014-06-23 10:30:00,83.38,83.46,83.37,83.43,39800.0,68.3148,68.3803,68.3066,68.3558,39800.0
2014-06-23 10:40:00,83.44,83.57,83.43,83.52,62300.0,68.364,68.4705,68.3558,68.4295,62300.0
2014-06-23 10:50:00,83.52,83.57,83.47,83.52,142000.0,68.4295,68.4705,68.3885,68.4295,142000.0
2014-06-23 11:00:00,83.52,83.56,83.44,83.46,95600.0,68.4295,68.4623,68.364,68.3803,95600.0
2014-06-23 11:10:00,83.47,83.52,83.29,83.35,146900.0,68.3885,68.4295,68.2411,68.2902,146900.0
2014-06-23 11:20:00,83.37,83.43,83.32,83.33,55500.0,68.3066,68.3558,68.2656,68.2738,55500.0
2014-06-23 11:30:00,83.33,83.33,83.23,83.23,141300.0,68.2738,68.2738,68.1919,68.1919,141300.0
2014-06-23 11:40:00,83.23,83.3,83.17,83.3,40800.0,68.1919,68.2493,68.1427,68.2493,40800.0
2014-06-23 11:50:00,83.32,83.32,83.2,83.22,21300.0,68.2656,68.2656,68.1673,68.1837,21300.0
2014-06-23 12:00:00,83.23,83.27,83.17,83.26,26700.0,68.1919,68.2247,68.1427,68.2165,26700.0
2014-06-23 12:10:00,83.27,83.35,83.27,83.28,23500.0,68.2247,68.2902,68.2247,68.2329,23500.0
2014-06-23 12:20:00,83.28,83.31,83.27,83.29,24900.0,68.2329,68.2574,68.2247,68.2411,24900.0
2014-06-23 12:30:00,83.29,83.33,83.27,83.3,75100.0,68.2411,68.2738,68.2247,68.2493,75100.0
2014-06-23 12:40:00,83.31,83.41,83.31,83.4,29000.0,68.2574,68.3394,68.2574,68.3312,29000.0
2014-06-23 12:50:00,83.4,83.42,83.33,83.37,21700.0,68.3312,68.3476,68.2738,68.3066,21700.0
2014-06-23 13:00:00,83.37,83.41,83.27,83.27,21400.0,68.3066,68.3394,68.2247,68.2247,21400.0
2014-06-23 13:10:00,83.28,83.31,83.2,83.21,20600.0,68.2329,68.2574,68.1673,68.1755,20600.0
2014-06-23 13:20:00,83.21,83.27,83.18,83.21,20500.0,68.1755,68.2247,68.1509,68.1755,20500.0
2014-06-23 13:30:00,83.21,83.23,83.15,83.17,23600.0,68.1755,68.1919,68.1264,68.1427,23600.0
2014-06-23 13:40:00,83.16,83.23,83.15,83.2,23100.0,68.1345,68.1919,68.1264,68.1673,23100.0
2014-06-23 13:50:00,83.2,83.29,83.19,83.29,25400.0,68.1673,68.2411,68.1591,68.2411,25400.0
2014-06-23 14:00:00,83.29,83.42,83.28,83.36,60100.0,68.2411,68.3476,68.2329,68.2984,60100.0
2014-06-23 14:10:00,83.37,83.41,83.33,83.36,39400.0,68.3066,68.3394,68.2738,68.2984,39400.0
2014-06-23 14:20:00,83.37,83.38,83.33,83.35,25700.0,68.3066,68.3148,68.2738,68.2902,25700.0
2014-06-23 14:30:00,83.36,83.4,83.35,83.4,20200.0,68.2984,68.3312,68.2902,68.3312,20200.0
2014-06-23 14:40:00,83.4,83.4,83.33,83.33,28800.0,68.3312,68.3312,68.2738,68.2738,28800.0
2014-06-23 14:50:00,83.32,83.43,83.32,83.42,27600.0,68.2656,68.3558,68.2656,68.3476,27600.0
2014-06-23 15:00:00,83.43,83.45,83.36,83.36,45000.0,68.3558,68.3721,68.2984,68.2984,45000.0
2014-06-23 15:10:00,83.35,83.48,83.34,83.46,39200.0,68.2902,68.3967,68.282,68.3803,39200.0
2014-06-23 15:20:00,83.47,83.49,83.45,83.48,43400.0,68.3885,68.4049,68.3721,68.3967,43400.0
2014-06-23 15:30:00,83.48,83.5,83.41,83.44,68500.0,68.3967,68.4131,68.3394,68.364,68500.0
2014-06-23 15:40:00,83.44,83.51,83.43,83.46,104100.0,68.364,68.4213,68.3558,68.3803,104100.0
2014-06-23 15:50:00,83.46,83.54,83.42,83.47,185700.0,68.3803,68.4459,68.3476,68.3885,185700.0
2014-06-24 09:30:00,83.35,83.72,83.34,83.57,217100.0,68.2902,68.5934,68.282,68.4705,217100.0
2014-06-24 09:40:00,83.58,83.61,83.31,83.31,77900.0,68.4787,68.5032,68.2574,68.2574,77900.0
2014-06-24 09:50:00,83.3,83.4,82.94,83.06,215000.0,68.2493,68.3312,67.9543,68.0526,215000.0
2014-06-24 10:00:00,83.03,83.27,83.01,83.25,106400.0,68.028,68.2247,68.0116,68.2083,106400.0
2014-06-24 10:10:00,83.25,83.26,83.11,83.11,38900.0,68.2083,68.2165,68.0936,68.0936,38900.0
2014-06-24 10:20:00,83.11,83.31,83.07,83.3,40400.0,68.0936,68.2574,68.0608,68.2493,40400.0
2014-06-24 10:30:00,83.3,83.32,83.21,83.28,54200.0,68.2493,68.2656,68.1755,68.2329,54200.0
2014-06-24 10:40:00,83.3,83.32,83.21,83.23,101000.0,68.2493,68.2656,68.1755,68.1919,101000.0
2014-06-24 10:50:00,83.24,83.26,83.14,83.21,62000.0,68.2001,68.2165,68.1182,68.1755,62000.0
2014-06-24 11:00:00,83.21,83.21,83.08,83.1,64900.0,68.1755,68.1755,68.069,68.0854,64900.0
2014-06-24 11:10:00,83.09,83.17,83.08,83.14,63900.0,68.0772,68.1427,68.069,68.1182,63900.0
2014-06-24 11:20:00,83.15,83.15,83.09,83.13,59200.0,68.1264,68.1264,68.0772,68.11,59200.0
2014-06-24 11:30:00,83.13,83.14,83.05,83.1,45800.0,68.11,68.1182,68.0444,68.0854,45800.0
2014-06-24 11:40:00,83.09,83.11,83.07,83.1,89800.0,68.0772,68.0936,68.0608,68.0854,89800.0
2014-06-24 11:50:00,83.1,83.2,83.08,83.2,36300.0,68.0854,68.1673,68.069,68.1673,36300.0
2014-06-24 12:00:00,83.19,83.21,83.14,83.18,18200.0,68.1591,68.1755,68.1182,68.1509,18200.0
2014-06-24 12:10:00,83.17,83.19,83.12,83.13,23900.0,68.1427,68.1591,68.1018,68.11,23900.0
2014-06-24 12:20:00,83.14,83.17,83.1,83.14,19700.0,68.1182,68.1427,68.0854,68.1182,19700.0
2014-06-24 12:30:00,83.14,83.14,83.0,83.0,35700.0,68.1182,68.1182,68.0035,68.0035,35700.0
2014-06-24 12:40:00,83.0,83.05,82.96,83.01,31900.0,68.0035,68.0444,67.9707,68.0116,31900.0
2014-06-24 12:50:00,83.0,83.02,82.91,82.93,31600.0,68.0035,68.0198,67.9297,67.9461,31600.0
2014-06-24 13:00:00,82.92,82.93,82.77,82.82,31900.0,67.9379,67.9461,67.815,67.856,31900.0
2014-06-24 13:10:00,82.83,82.83,82.67,82.76,31100.0,67.8642,67.8642,67.7331,67.8068,31100.0
2014-06-24 13:20:00,82.76,82.87,82.7,82.87,26000.0,67.8068,67.8969,67.7577,67.8969,26000.0
2014-06-24 13:30:00,82.87,83.07,82.83,83.07,61100.0,67.8969,68.0608,67.8642,68.0608,61100.0
2014-06-24 13:40:00,83.07,83.14,82.95,82.98,104900.0,68.0608,68.1182,67.9625,67.9871,104900.0
2014-06-24 13:50:00,82.98,83.01,82.89,82.9,46900.0,67.9871,68.0116,67.9133,67.9215,46900.0
2014-06-24 14:00:00,82.89,83.1,82.82,83.1,61400.0,67.9133,68.0854,67.856,68.0854,61400.0
2014-06-24 14:10:00,83.1,83.13,82.96,82.96,107400.0,68.0854,68.11,67.9707,67.9707,107400.0
2014-06-24 14:20:00,82.94,83.02,82.9,82.93,76800.0,67.9543,68.0198,67.9215,67.9461,76800.0
2014-06-24 14:30:00,82.93,82.95,82.81,82.93,71400.0,67.9461,67.9625,67.8478,67.9461,71400.0
2014-06-24 14:40:00,82.92,83.0,82.88,82.97,65400.0,67.9379,68.0035,67.9051,67.9789,65400.0
2014-06-24 14:50:00,82.98,83.02,82.93,83.01,53900.0,67.9871,68.0198,67.9461,68.0116,53900.0
2014-06-24 15:00:00,82.98,82.98,82.87,82.88,101400.0,67.9871,67.9871,67.8969,67.9051,101400.0
2014-06-24 15:10:00,82.88,82.89,82.75,82.78,80300.0,67.9051,67.9133,67.7986,67.8232,80300.0
2014-06-24 15:20:00,82.77,82.81,82.68,82.68,118700.0,67.815,67.8478,67.7413,67.7413,118700.0
2014-06-24 15:30:00,82.67,82.76,82.55,82.55,112300.0,67.7331,67.8068,67.6348,67.6348,112300.0
2014-06-24 15:40:00,82.56,82.64,82.55,82.57,204200.0,67.643,67.7085,67.6348,67.6511,204200.0
2014-06-24 15:50:00,82.57,82.57,82.42,82.45,379900.0,67.6511,67.6511,67.5283,67.5528,379900.0
2014-06-25 09:30:00,82.14,82.51,82.11,82.17,96600.0,67.2988,67.602,67.2743,67.3234,96600.0
2014-06-25 09:40:00,82.17,82.31,81.98,82.03,137100.0,67.3234,67.4381,67.1678,67.2087,137100.0
2014-06-25 09:50:00,82.04,82.2,81.94,82.08,69700.0,67.2169,67.348,67.135,67.2497,69700.0
2014-06-25 10:00:00,82.09,82.25,82.09,82.22,67400.0,67.2579,67.389,67.2579,67.3644,67400.0
2014-06-25 10:10:00,82.22,82.29,82.16,82.21,50300.0,67.3644,67.4217,67.3152,67.3562,50300.0
2014-06-25 10:20:00,82.22,82.26,82.13,82.21,56800.0,67.3644,67.3972,67.2906,67.3562,56800.0
2014-06-25 10:30:00,82.21,82.32,82.19,82.25,90000.0,67.3562,67.4463,67.3398,67.389,90000.0
2014-06-25 10:40:00,82.25,82.25,82.15,82.23,51700.0,67.389,67.389,67.307,67.3726,51700.0
2014-06-25 10:50:00,82.23,82.25,82.2,82.24,66200.0,67.3726,67.389,67.348,67.3808,66200.0
2014-06-25 11:00:00,82.24,82.45,82.23,82.38,53200.0,67.3808,67.5528,67.3726,67.4955,53200.0
2014-06-25 11:10:00,82.38,82.4,82.23,82.32,63400.0,67.4955,67.5119,67.3726,67.4463,63400.0
2014-06-25 11:20:00,82.33,82.39,82.27,82.31,56600.0,67.4545,67.5037,67.4054,67.4381,56600.0
2014-06-25 11:30:00,82.33,82.35,81.99,82.19,100000.0,67.4545,67.4709,67.1759,67.3398,100000.0
2014-06-25 11:40:00,82.18,82.25,82.13,82.14,31500.0,67.3316,67.389,67.2906,67.2988,31500.0
2014-06-25 11:50:00,82.14,82.19,82.09,82.17,37600.0,67.2988,67.3398,67.2579,67.3234,37600.0
2014-06-25 12:00:00,82.16,82.19,82.13,82.17,28400.0,67.3152,67.3398,67.2906,67.3234,28400.0
2014-06-25 12:10:00,82.17,82.26,82.15,82.23,41900.0,67.3234,67.3972,67.307,67.3726,41900.0
2014-06-25 12:20:00,82.23,82.25,82.2,82.25,37300.0,67.3726,67.389,67.348,67.389,37300.0
2014-06-25 12:30:00,82.26,82.31,82.23,82.23,32400.0,67.3972,67.4381,67.3726,67.3726,32400.0
2014-06-25 12:40:00,82.23,82.26,82.18,82.22,29500.0,67.3726,67.3972,67.3316,67.3644,29500.0
2014-06-25 12:50:00,82.21,82.24,82.2,82.24,19400.0,67.3562,67.3808,67.348,67.3808,19400.0
2014-06-25 13:00:00,82.25,82.36,82.25,82.32,45100.0,67.389,67.4791,67.389,67.4463,45100.0
2014-06-25 13:10:00,82.32,82.36,82.28,82.34,36800.0,67.4463,67.4791,67.4135,67.4627,36800.0
2014-06-25 13:20:00,82.35,82.43,82.33,82.35,26400.0,67.4709,67.5364,67.4545,67.4709,26400.0
2014-06-25 13:30:00,82.36,82.41,82.36,82.39,22700.0,67.4791,67.5201,67.4791,67.5037,22700.0
2014-06-25 13:40:00,82.39,82.39,82.25,82.25,54800.0,67.5037,67.5037,67.389,67.389,54800.0
2014-06-25 13:50:00,82.25,82.43,82.25,82.43,35800.0,67.389,67.5364,67.389,67.5364,35800.0
2014-06-25 14:00:00,82.45,82.46,82.38,82.42,27500.0,67.5528,67.561,67.4955,67.5283,27500.0
2014-06-25 14:10:00,82.42,82.49,82.41,82.48,26200.0,67.5283,67.5856,67.5201,67.5774,26200.0
2014-06-25 14:20:00,82.48,82.59,82.48,82.52,31300.0,67.5774,67.6675,67.5774,67.6102,31300.0
2014-06-25 14:30:00,82.52,82.58,82.52,82.54,21000.0,67.6102,67.6593,67.6102,67.6266,21000.0
2014-06-25 14:40:00,82.55,82.59,82.39,82.44,25500.0,67.6348,67.6675,67.5037,67.5446,25500.0
2014-06-25 14:50:00,82.44,82.51,82.44,82.46,28400.0,67.5446,67.602,67.5446,67.561,28400.0
2014-06-25 15:00:00,82.45,82.48,82.39,82.4,36200.0,67.5528,67.5774,67.5037,67.5119,36200.0
2014-06-25 15:10:00,82.4,82.43,82.31,82.34,57500.0,67.5119,67.5364,67.4381,67.4627,57500.0
2014-06-25 15:20:00,82.33,82.38,82.2,82.21,84700.0,67.4545,67.4955,67.348,67.3562,84700.0
2014-06-25 15:30:00,82.22,82.37,82.2,82.33,74100.0,67.3644,67.4873,67.348,67.4545,74100.0
2014-06-25 15:40:00,82.34,82.38,82.27,82.3,108000.0,67.4627,67.4955,67.4054,67.4299,108000.0
2014-06-25 15:50:00,82.31,82.36,82.27,82.32,141200.0,67.4381,67.4791,67.4054,67.4463,141200.0
2014-06-26 09:30:00,82.25,82.46,82.07,82.29,69100.0,67.389,67.561,67.2415,67.4217,69100.0
2014-06-26 09:40:00,82.28,82.29,81.95,81.95,95400.0,67.4135,67.4217,67.1432,67.1432,95400.0
2014-06-26 09:50:00,81.95,81.97,81.54,81.65,135300.0,67.1432,67.1596,66.8073,66.8974,135300.0
2014-06-26 10:00:00,81.67,81.96,81.65,81.91,53100.0,66.9138,67.1514,66.8974,67.1104,53100.0
2014-06-26 10:10:00,81.93,81.95,81.73,81.8,39900.0,67.1268,67.1432,66.9629,67.0203,39900.0
2014-06-26 10:20:00,81.8,81.92,81.74,81.92,42700.0,67.0203,67.1186,66.9711,67.1186,42700.0
2014-06-26 10:30:00,81.92,81.92,81.74,81.85,31000.0,67.1186,67.1186,66.9711,67.0612,31000.0
2014-06-26 10:40:00,81.85,82.04,81.73,82.02,35800.0,67.0612,67.2169,66.9629,67.2005,35800.0
2014-06-26 10:50:00,82.03,82.07,81.96,81.97,56300.0,67.2087,67.2415,67.1514,67.1596,56300.0
2014-06-26 11:00:00,81.99,82.25,81.99,82.18,35700.0,67.1759,67.389,67.1759,67.3316,35700.0
2014-06-26 11:10:00,82.19,82.22,82.04,82.08,36800.0,67.3398,67.3644,67.2169,67.2497,36800.0
2014-06-26 11:20:00,82.09,82.14,81.98,82.04,34900.0,67.2579,67.2988,67.1678,67.2169,34900.0
2014-06-26 11:30:00,82.04,82.05,81.9,82.04,33500.0,67.2169,67.2251,67.1022,67.2169,33500.0
2014-06-26 11:40:00,82.03,82.06,81.98,82.04,31000.0,67.2087,67.2333,67.1678,67.2169,31000.0
2014-06-26 11:50:00,82.05,82.06,81.97,82.05,21700.0,67.2251,67.2333,67.1596,67.2251,21700.0
2014-06-26 12:00:00,82.05,82.13,82.02,82.13,38000.0,67.2251,67.2906,67.2005,67.2906,38000.0
2014-06-26 12:10:00,82.13,82.18,82.09,82.16,24400.0,67.2906,67.3316,67.2579,67.3152,24400.0
2014-06-26 12:20:00,82.16,82.19,82.13,82.15,25600.0,67.3152,67.3398,67.2906,67.307,25600.0
2014-06-26 12:30:00,82.15,82.26,82.14,82.23,22200.0,67.307,67.3972,67.2988,67.3726,22200.0
2014-06-26 12:40:00,82.21,82.26,82.18,82.25,19800.0,67.3562,67.3972,67.3316,67.389,19800.0
2014-06-26 12:50:00,82.25,82.25,82.07,82.07,17500.0,67.389,67.389,67.2415,67.2415,17500.0
2014-06-26 13:00:00,82.06,82.2,82.05,82.2,17200.0,67.2333,67.348,67.2251,67.348,17200.0
2014-06-26 13:10:00,82.2,82.22,82.1,82.12,24800.0,67.348,67.3644,67.2661,67.2825,24800.0
2014-06-26 13:20:00,82.11,82.36,82.11,82.35,33600.0,67.2743,67.4791,67.2743,67.4709,33600.0
2014-06-26 13:30:00,82.36,82.42,82.31,82.41,38500.0,67.4791,67.5283,67.4381,67.5201,38500.0
2014-06-26 13:40:00,82.42,82.45,82.35,82.44,25600.0,67.5283,67.5528,67.4709,67.5446,25600.0
2014-06-26 13:50:00,82.44,82.46,82.36,82.36,27200.0,67.5446,67.561,67.4791,67.4791,27200.0
2014-06-26 14:00:00,82.35,82.42,82.33,82.35,20200.0,67.4709,67.5283,67.4545,67.4709,20200.0
2014-06-26 14:10:00,82.35,82.38,82.28,82.29,23500.0,67.4709,67.4955,67.4135,67.4217,23500.0
2014-06-26 14:20:00,82.3,82.38,82.28,82.38,21400.0,67.4299,67.4955,67.4135,67.4955,21400.0
2014-06-26 14:30:00,82.38,82.44,82.32,82.44,24800.0,67.4955,67.5446,67.4463,67.5446,24800.0
2014-06-26 14:40:00,82.44,82.45,82.41,82.43,64200.0,67.5446,67.5528,67.5201,67.5364,64200.0
2014-06-26 14:50:00,82.42,82.44,82.37,82.41,28700.0,67.5283,67.5446,67.4873,67.5201,28700.0
2014-06-26 15:00:00,82.41,82.52,82.39,82.5,80500.0,67.5201,67.6102,67.5037,67.5938,80500.0
2014-06-26 15:10:00,82.5,82.51,82.4,82.43,31400.0,67.5938,67.602,67.5119,67.5364,31400.0
2014-06-26 15:20:00,82.43,82.47,82.39,82.44,37200.0,67.5364,67.5692,67.5037,67.5446,37200.0
2014-06-26 15:30:00,82.44,82.52,82.43,82.43,70100.0,67.5446,67.6102,67.5364,67.5364,70100.0
2014-06-26 15:40:00,82.44,82.5,82.41,82.49,99900.0,67.5446,67.5938,67.5201,67.5856,99900.0
2014-06-26 15:50:00,82.48,82.49,82.43,82.48,141100.0,67.5774,67.5856,67.5364,67.5774,141100.0
2014-06-27 09:30:00,81.06,82.62,81.06,82.62,101000.0,66.414,67.6921,66.414,67.6921,101000.0
2014-06-27 09:40:00,82.62,82.69,82.52,82.6,63800.0,67.6921,67.7495,67.6102,67.6757,63800.0
2014-06-27 09:50:00,82.61,82.68,82.54,82.59,50000.0,67.6839,67.7413,67.6266,67.6675,50000.0
2014-06-27 10:00:00,82.57,82.67,82.48,82.62,74700.0,67.6511,67.7331,67.5774,67.6921,74700.0
2014-06-27 10:10:00,82.62,82.72,82.54,82.66,31300.0,67.6921,67.774,67.6266,67.7249,31300.0
2014-06-27 10:20:00,82.66,82.85,82.66,82.74,31800.0,67.7249,67.8806,67.7249,67.7904,31800.0
2014-06-27 10:30:00,82.74,82.86,82.72,82.84,24200.0,67.7904,67.8888,67.774,67.8724,24200.0
2014-06-27 10:40:00,82.84,83.02,82.84,83.01,72700.0,67.8724,68.0198,67.8724,68.0116,72700.0
2014-06-27 10:50:00,83.0,83.01,82.88,82.98,49600.0,68.0035,68.0116,67.9051,67.9871,49600.0
2014-06-27 11:00:00,82.99,83.04,82.94,82.96,23700.0,67.9953,68.0362,67.9543,67.9707,23700.0
2014-06-27 11:10:00,82.96,82.97,82.87,82.94,26200.0,67.9707,67.9789,67.8969,67.9543,26200.0
2014-06-27 11:20:00,82.95,83.08,82.94,83.06,37800.0,67.9625,68.069,67.9543,68.0526,37800.0
2014-06-27 11:30:00,83.06,83.08,83.01,83.05,32100.0,68.0526,68.069,68.0116,68.0444,32100.0
2014-06-27 11:40:00,83.05,83.11,83.02,83.11,68800.0,68.0444,68.0936,68.0198,68.0936,68800.0
2014-06-27 11:50:00,83.1,83.19,83.07,83.1,47200.0,68.0854,68.1591,68.0608,68.0854,47200.0
2014-06-27 12:00:00,83.11,83.14,83.01,83.01,23100.0,68.0936,68.1182,68.0116,68.0116,23100.0
2014-06-27 12:10:00,83.0,83.06,82.96,83.01,16100.0,68.0035,68.0526,67.9707,68.0116,16100.0
2014-06-27 12:20:00,83.02,83.04,82.95,82.95,25800.0,68.0198,68.0362,67.9625,67.9625,25800.0
2014-06-27 12:30:00,82.95,82.98,82.89,82.95,25500.0,67.9625,67.9871,67.9133,67.9625,25500.0
2014-06-27 12:40:00,82.93,82.96,82.86,82.9,12700.0,67.9461,67.9707,67.8888,67.9215,12700.0
2014-06-27 12:50:00,82.91,82.91,82.83,82.87,13800.0,67.9297,67.9297,67.8642,67.8969,13800.0
2014-06-27 13:00:00,82.87,82.88,82.78,82.8,13500.0,67.8969,67.9051,67.8232,67.8396,13500.0
2014-06-27 13:10:00,82.8,82.83,82.62,82.65,30200.0,67.8396,67.8642,67.6921,67.7167,30200.0
2014-06-27 13:20:00,82.64,82.74,82.62,82.74,15400.0,67.7085,67.7904,67.6921,67.7904,15400.0
2014-06-27 13:30:00,82.74,82.75,82.68,82.71,18500.0,67.7904,67.7986,67.7413,67.7659,18500.0
2014-06-27 13:40:00,82.72,82.73,82.59,82.6,22300.0,67.774,67.7822,67.6675,67.6757,22300.0
2014-06-27 13:50:00,82.6,82.7,82.6,82.63,20000.0,67.6757,67.7577,67.6757,67.7003,20000.0
2014-06-27 14:00:00,82.63,82.86,82.63,82.77,24700.0,67.7003,67.8888,67.7003,67.815,24700.0
2014-06-27 14:10:00,82.78,82.79,82.67,82.78,23700.0,67.8232,67.8314,67.7331,67.8232,23700.0
2014-06-27 14:20:00,82.79,82.84,82.76,82.76,27500.0,67.8314,67.8724,67.8068,67.8068,27500.0
2014-06-27 14:30:00,82.76,82.83,82.69,82.82,20400.0,67.8068,67.8642,67.7495,67.856,20400.0
2014-06-27 14:40:00,82.82,82.84,82.66,82.77,24100.0,67.856,67.8724,67.7249,67.815,24100.0
2014-06-27 14:50:00,82.76,82.77,82.62,82.62,19000.0,67.8068,67.815,67.6921,67.6921,19000.0
2014-06-27 15:00:00,82.62,82.81,82.62,82.79,34800.0,67.6921,67.8478,67.6921,67.8314,34800.0
2014-06-27 15:10:00,82.79,82.84,82.74,82.78,40900.0,67.8314,67.8724,67.7904,67.8232,40900.0
2014-06-27 15:20:00,82.78,82.81,82.75,82.81,58400.0,67.8232,67.8478,67.7986,67.8478,58400.0
2014-06-27 15:30:00,82.81,82.91,82.79,82.85,91100.0,67.8478,67.9297,67.8314,67.8806,91100.0
2014-06-27 15:40:00,82.85,83.0,82.85,82.98,129800.0,67.8806,68.0035,67.8806,67.9871,129800.0
2014-06-27 15:50:00,82.98,83.03,82.91,83.0,257300.0,67.9871,68.028,67.9297,68.0035,257300.0
2014-06-30 09:30:00,83.0,83.08,82.73,82.83,68000.0,68.0035,68.069,67.7822,67.8642,68000.0
2014-06-30 09:40:00,82.85,82.85,82.62,82.79,46300.0,67.8806,67.8806,67.6921,67.8314,46300.0
2014-06-30 09:50:00,82.76,82.94,82.71,82.8,62000.0,67.8068,67.9543,67.7659,67.8396,62000.0
2014-06-30 10:00:00,82.81,82.98,82.8,82.89,66700.0,67.8478,67.9871,67.8396,67.9133,66700.0
2014-06-30 10:10:00,82.9,82.99,82.89,82.9,57000.0,67.9215,67.9953,67.9133,67.9215,57000.0
2014-06-30 10:20:00,82.92,82.99,82.91,82.96,27600.0,67.9379,67.9953,67.9297,67.9707,27600.0
2014-06-30 10:30:00,82.97,82.99,82.87,82.9,32200.0,67.9789,67.9953,67.8969,67.9215,32200.0
2014-06-30 10:40:00,82.9,82.93,82.85,82.85,25900.0,67.9215,67.9461,67.8806,67.8806,25900.0
2014-06-30 10:50:00,82.85,82.92,82.77,82.91,33800.0,67.8806,67.9379,67.815,67.9297,33800.0
2014-06-30 11:00:00,82.9,83.0,82.81,82.84,23300.0,67.9215,68.0035,67.8478,67.8724,23300.0
2014-06-30 11:10:00,82.84,82.95,82.84,82.94,21300.0,67.8724,67.9625,67.8724,67.9543,21300.0
2014-06-30 11:20:00,82.96,83.02,82.91,82.94,31800.0,67.9707,68.0198,67.9297,67.9543,31800.0
2014-06-30 11:30:00,82.94,82.94,82.77,82.78,31600.0,67.9543,67.9543,67.815,67.8232,31600.0
2014-06-30 11:40:00,82.8,82.93,82.76,82.76,35600.0,67.8396,67.9461,67.8068,67.8068,35600.0
2014-06-30 11:50:00,82.76,82.83,82.71,82.75,28500.0,67.8068,67.8642,67.7659,67.7986,28500.0
2014-06-30 12:00:00,82.75,82.77,82.68,82.73,25100.0,67.7986,67.815,67.7413,67.7822,25100.0
2014-06-30 12:10:00,82.73,82.75,82.65,82.67,33500.0,67.7822,67.7986,67.7167,67.7331,33500.0
2014-06-30 12:20:00,82.68,82.73,82.67,82.72,19400.0,67.7413,67.7822,67.7331,67.774,19400.0
2014-06-30 12:30:00,82.72,82.8,82.71,82.76,18700.0,67.774,67.8396,67.7659,67.8068,18700.0
2014-06-30 12:40:00,82.76,82.77,82.72,82.73,20500.0,67.8068,67.815,67.774,67.7822,20500.0
2014-06-30 12:50:00,82.74,82.76,82.7,82.7,24200.0,67.7904,67.8068,67.7577,67.7577,24200.0
2014-06-30 13:00:00,82.71,82.75,82.7,82.73,27700.0,67.7659,67.7986,67.7577,67.7822,27700.0
2014-06-30 13:10:00,82.72,82.75,82.7,82.7,16800.0,67.774,67.7986,67.7577,67.7577,16800.0
2014-06-30 13:20:00,82.69,82.69,82.63,82.63,31500.0,67.7495,67.7495,67.7003,67.7003,31500.0
2014-06-30 13:30:00,82.63,82.65,82.59,82.59,34000.0,67.7003,67.7167,67.6675,67.6675,34000.0
2014-06-30 13:40:00,82.59,82.66,82.59,82.66,23900.0,67.6675,67.7249,67.6675,67.7249,23900.0
2014-06-30 13:50:00,82.67,82.77,82.67,82.71,26800.0,67.7331,67.815,67.7331,67.7659,26800.0
2014-06-30 14:00:00,82.72,82.83,82.71,82.83,24000.0,67.774,67.8642,67.7659,67.8642,24000.0
2014-06-30 14:10:00,82.82,82.87,82.78,82.85,35500.0,67.856,67.8969,67.8232,67.8806,35500.0
2014-06-30 14:20:00,82.84,82.87,82.82,82.82,18700.0,67.8724,67.8969,67.856,67.856,18700.0
2014-06-30 14:30:00,82.83,82.85,82.75,82.75,28300.0,67.8642,67.8806,67.7986,67.7986,28300.0
2014-06-30 14:40:00,82.76,82.76,82.65,82.65,29600.0,67.8068,67.8068,67.7167,67.7167,29600.0
2014-06-30 14:50:00,82.65,82.68,82.61,82.63,28300.0,67.7167,67.7413,67.6839,67.7003,28300.0
2014-06-30 15:00:00,82.62,82.68,82.58,82.68,42700.0,67.6921,67.7413,67.6593,67.7413,42700.0
2014-06-30 15:10:00,82.68,82.7,82.65,82.7,46200.0,67.7413,67.7577,67.7167,67.7577,46200.0
2014-06-30 15:20:00,82.69,82.69,82.61,82.66,48000.0,67.7495,67.7495,67.6839,67.7249,48000.0
2014-06-30 15:30:00,82.66,82.8,82.66,82.78,93700.0,67.7249,67.8396,67.7249,67.8232,93700.0
2014-06-30 15:40:00,82.78,82.78,82.48,82.49,200300.0,67.8232,67.8232,67.5774,67.5856,200300.0
2014-06-30 15:50:00,82.49,82.64,82.48,82.61,277400.0,67.5856,67.7085,67.5774,67.6839,277400.0
2014-07-01 09:30:00,83.12,83.47,83.04,83.36,144800.0,68.1018,68.3885,68.0362,68.2984,144800.0
2014-07-01 09:40:00,83.35,83.41,83.06,83.18,260700.0,68.2902,68.3394,68.0526,68.1509,260700.0
2014-07-01 09:50:00,83.17,83.27,83.03,83.14,73700.0,68.1427,68.2247,68.028,68.1182,73700.0
2014-07-01 10:00:00,83.14,83.14,82.93,82.99,54400.0,68.1182,68.1182,67.9461,67.9953,54400.0
2014-07-01 10:10:00,82.99,83.11,82.97,83.04,48500.0,67.9953,68.0936,67.9789,68.0362,48500.0
2014-07-01 10:20:00,83.05,83.06,82.88,82.89,54200.0,68.0444,68.0526,67.9051,67.9133,54200.0
2014-07-01 10:30:00,82.9,83.01,82.9,83.0,47600.0,67.9215,68.0116,67.9215,68.0035,47600.0
2014-07-01 10:40:00,82.99,83.07,82.98,83.04,64800.0,67.9953,68.0608,67.9871,68.0362,64800.0
2014-07-01 10:50:00,83.05,83.11,83.02,83.05,40800.0,68.0444,68.0936,68.0198,68.0444,40800.0
2014-07-01 11:00:00,83.06,83.1,83.03,83.08,32800.0,68.0526,68.0854,68.028,68.069,32800.0
2014-07-01 11:10:00,83.08,83.1,82.98,83.08,31600.0,68.069,68.0854,67.9871,68.069,31600.0
2014-07-01 11:20:00,83.07,83.2,83.06,83.19,22100.0,68.0608,68.1673,68.0526,68.1591,22100.0
2014-07-01 11:30:00,83.18,83.18,83.06,83.09,53100.0,68.1509,68.1509,68.0526,68.0772,53100.0
2014-07-01 11:40:00,83.09,83.09,82.99,83.06,33700.0,68.0772,68.0772,67.9953,68.0526,33700.0
2014-07-01 11:50:00,83.06,83.14,83.05,83.11,24400.0,68.0526,68.1182,68.0444,68.0936,24400.0
2014-07-01 12:00:00,83.11,83.14,83.06,83.14,40100.0,68.0936,68.1182,68.0526,68.1182,40100.0
2014-07-01 12:10:00,83.14,83.14,83.08,83.13,21100.0,68.1182,68.1182,68.069,68.11,21100.0
2014-07-01 12:20:00,83.13,83.16,83.08,83.1,32400.0,68.11,68.1345,68.069,68.0854,32400.0
2014-07-01 12:30:00,83.11,83.15,83.09,83.12,31600.0,68.0936,68.1264,68.0772,68.1018,31600.0
2014-07-01 12:40:00,83.12,83.14,83.08,83.11,29300.0,68.1018,68.1182,68.069,68.0936,29300.0
2014-07-01 12:50:00,83.11,83.16,83.1,83.12,38200.0,68.0936,68.1345,68.0854,68.1018,38200.0
2014-07-01 13:00:00,83.13,83.26,83.12,83.23,44100.0,68.11,68.2165,68.1018,68.1919,44100.0
2014-07-01 13:10:00,83.23,83.41,83.22,83.38,61600.0,68.1919,68.3394,68.1837,68.3148,61600.0
2014-07-01 13:20:00,83.37,83.53,83.37,83.52,53400.0,68.3066,68.4377,68.3066,68.4295,53400.0
2014-07-01 13:30:00,83.51,83.51,83.42,83.45,40900.0,68.4213,68.4213,68.3476,68.3721,40900.0
2014-07-01 13:40:00,83.45,83.5,83.43,83.45,29600.0,68.3721,68.4131,68.3558,68.3721,29600.0
2014-07-01 13:50:00,83.46,83.46,83.32,83.34,29000.0,68.3803,68.3803,68.2656,68.282,29000.0
2014-07-01 14:00:00,83.34,83.4,83.33,83.35,50200.0,68.282,68.3312,68.2738,68.2902,50200.0
2014-07-01 14:10:00,83.34,83.34,83.24,83.24,46100.0,68.282,68.282,68.2001,68.2001,46100.0
2014-07-01 14:20:00,83.26,83.26,83.14,83.14,39400.0,68.2165,68.2165,68.1182,68.1182,39400.0
2014-07-01 14:30:00,83.15,83.18,83.05,83.13,62400.0,68.1264,68.1509,68.0444,68.11,62400.0
2014-07-01 14:40:00,83.13,83.13,83.04,83.07,36100.0,68.11,68.11,68.0362,68.0608,36100.0
2014-07-01 14:50:00,83.07,83.13,83.06,83.09,81800.0,68.0608,68.11,68.0526,68.0772,81800.0
2014-07-01 15:00:00,83.09,83.16,83.09,83.11,91500.0,68.0772,68.1345,68.0772,68.0936,91500.0
2014-07-01 15:10:00,83.12,83.13,83.05,83.13,163500.0,68.1018,68.11,68.0444,68.11,163500.0
2014-07-01 15:20:00,83.12,83.14,83.06,83.13,117100.0,68.1018,68.1182,68.0526,68.11,117100.0
2014-07-01 15:30:00,83.12,83.18,83.09,83.17,127900.0,68.1018,68.1509,68.0772,68.1427,127900.0
2014-07-01 15:40:00,83.17,83.19,83.13,83.15,126400.0,68.1427,68.1591,68.11,68.1264,126400.0
2014-07-01 15:50:00,83.15,83.16,83.01,83.03,241800.0,68.1264,68.1345,68.0116,68.028,241800.0
2014-07-02 09:30:00,83.29,83.45,83.15,83.38,99100.0,68.2411,68.3721,68.1264,68.3148,99100.0
2014-07-02 09:40:00,83.36,83.5,83.36,83.48,77600.0,68.2984,68.4131,68.2984,68.3967,77600.0
2014-07-02 09:50:00,83.49,83.57,83.39,83.57,70300.0,68.4049,68.4705,68.323,68.4705,70300.0
2014-07-02 10:00:00,83.57,83.68,83.52,83.62,115200.0,68.4705,68.5606,68.4295,68.5114,115200.0
2014-07-02 10:10:00,83.61,83.64,83.37,83.41,231600.0,68.5032,68.5278,68.3066,68.3394,231600.0
2014-07-02 10:20:00,83.42,83.54,83.39,83.47,71600.0,68.3476,68.4459,68.323,68.3885,71600.0
2014-07-02 10:30:00,83.46,83.56,83.42,83.45,53600.0,68.3803,68.4623,68.3476,68.3721,53600.0
2014-07-02 10:40:00,83.45,83.55,83.4,83.46,145300.0,68.3721,68.4541,68.3312,68.3803,145300.0
2014-07-02 10:50:00,83.47,83.62,83.45,83.54,52900.0,68.3885,68.5114,68.3721,68.4459,52900.0
2014-07-02 11:00:00,83.54,83.62,83.47,83.47,49700.0,68.4459,68.5114,68.3885,68.3885,49700.0
2014-07-02 11:10:00,83.47,83.52,83.41,83.43,94500.0,68.3885,68.4295,68.3394,68.3558,94500.0
2014-07-02 11:20:00,83.44,83.49,83.37,83.48,118400.0,68.364,68.4049,68.3066,68.3967,118400.0
2014-07-02 11:30:00,83.46,83.58,83.46,83.57,38900.0,68.3803,68.4787,68.3803,68.4705,38900.0
2014-07-02 11:40:00,83.57,83.57,83.45,83.53,34700.0,68.4705,68.4705,68.3721,68.4377,34700.0
2014-07-02 11:50:00,83.54,83.54,83.49,83.49,25700.0,68.4459,68.4459,68.4049,68.4049,25700.0
2014-07-02 12:00:00,83.49,83.5,83.43,83.43,27900.0,68.4049,68.4131,68.3558,68.3558,27900.0
2014-07-02 12:10:00,83.43,83.53,83.43,83.5,28800.0,68.3558,68.4377,68.3558,68.4131,28800.0
2014-07-02 12:20:00,83.51,83.57,83.49,83.56,22500.0,68.4213,68.4705,68.4049,68.4623,22500.0
2014-07-02 12:30:00,83.56,83.57,83.49,83.5,105200.0,68.4623,68.4705,68.4049,68.4131,105200.0
2014-07-02 12:40:00,83.5,83.55,83.47,83.54,37500.0,68.4131,68.4541,68.3885,68.4459,37500.0
2014-07-02 12:50:00,83.53,83.57,83.48,83.49,95500.0,68.4377,68.4705,68.3967,68.4049,95500.0
2014-07-02 13:00:00,83.51,83.54,83.48,83.5,60300.0,68.4213,68.4459,68.3967,68.4131,60300.0
2014-07-02 13:10:00,83.49,83.51,83.4,83.41,15600.0,68.4049,68.4213,68.3312,68.3394,15600.0
2014-07-02 13:20:00,83.4,83.51,83.39,83.51,21200.0,68.3312,68.4213,68.323,68.4213,21200.0
2014-07-02 13:30:00,83.51,83.54,83.45,83.46,33700.0,68.4213,68.4459,68.3721,68.3803,33700.0
2014-07-02 13:40:00,83.45,83.48,83.39,83.4,27600.0,68.3721,68.3967,68.323,68.3312,27600.0
2014-07-02 13:50:00,83.39,83.5,83.37,83.49,39500.0,68.323,68.4131,68.3066,68.4049,39500.0
2014-07-02 14:00:00,83.49,83.54,83.46,83.5,55400.0,68.4049,68.4459,68.3803,68.4131,55400.0
2014-07-02 14:10:00,83.51,83.51,83.41,83.45,24500.0,68.4213,68.4213,68.3394,68.3721,24500.0
2014-07-02 14:20:00,83.45,83.47,83.41,83.46,33500.0,68.3721,68.3885,68.3394,68.3803,33500.0
2014-07-02 14:30:00,83.47,83.53,83.47,83.51,31900.0,68.3885,68.4377,68.3885,68.4213,31900.0
2014-07-02 14:40:00,83.51,83.51,83.42,83.43,30800.0,68.4213,68.4213,68.3476,68.3558,30800.0
2014-07-02 14:50:00,83.42,83.47,83.42,83.46,34000.0,68.3476,68.3885,68.3476,68.3803,34000.0
2014-07-02 15:00:00,83.46,83.52,83.46,83.48,44200.0,68.3803,68.4295,68.3803,68.3967,44200.0
2014-07-02 15:10:00,83.49,83.53,83.46,83.49,37600.0,68.4049,68.4377,68.3803,68.4049,37600.0
2014-07-02 15:20:00,83.48,83.51,83.47,83.47,42000.0,68.3967,68.4213,68.3885,68.3885,42000.0
2014-07-02 15:30:00,83.48,83.55,83.48,83.54,56400.0,68.3967,68.4541,68.3967,68.4459,56400.0
2014-07-02 15:40:00,83.53,83.57,83.51,83.55,110500.0,68.4377,68.4705,68.4213,68.4541,110500.0
2014-07-02 15:50:00,83.55,83.6,83.55,83.6,157100.0,68.4541,68.495,68.4541,68.495,157100.0
2014-07-03 09:30:00,84.2,84.2,83.91,83.95,106700.0,68.9866,68.9866,68.749,68.7818,106700.0
2014-07-03 09:40:00,83.98,84.23,83.96,84.02,288300.0,68.8064,69.0112,68.79,68.8392,288300.0
2014-07-03 09:50:00,84.0,84.07,83.97,84.03,31800.0,68.8228,68.8801,68.7982,68.8474,31800.0
2014-07-03 10:00:00,84.04,84.2,83.93,84.19,49600.0,68.8555,68.9866,68.7654,68.9784,49600.0
2014-07-03 10:10:00,84.19,84.25,84.17,84.22,65100.0,68.9784,69.0276,68.9621,69.003,65100.0
2014-07-03 10:20:00,84.23,84.23,84.08,84.21,64000.0,69.0112,69.0112,68.8883,68.9948,64000.0
2014-07-03 10:30:00,84.2,84.35,84.19,84.28,100500.0,68.9866,69.1095,68.9784,69.0522,100500.0
2014-07-03 10:40:00,84.28,84.35,84.27,84.32,70500.0,69.0522,69.1095,69.044,69.085,70500.0
2014-07-03 10:50:00,84.32,84.37,84.29,84.33,38400.0,69.085,69.1259,69.0604,69.0932,38400.0
2014-07-03 11:00:00,84.33,84.37,84.3,84.31,36100.0,69.0932,69.1259,69.0686,69.0768,36100.0
2014-07-03 11:10:00,84.32,84.34,84.28,84.34,88400.0,69.085,69.1013,69.0522,69.1013,88400.0
2014-07-03 11:20:00,84.34,84.4,84.3,84.37,72500.0,69.1013,69.1505,69.0686,69.1259,72500.0
2014-07-03 11:30:00,84.36,84.56,84.35,84.55,82400.0,69.1177,69.2816,69.1095,69.2734,82400.0
2014-07-03 11:40:00,84.54,84.77,84.51,84.55,266600.0,69.2652,69.4537,69.2406,69.2734,266600.0
2014-07-03 11:50:00,84.54,84.55,84.39,84.48,54300.0,69.2652,69.2734,69.1423,69.216,54300.0
2014-07-03 12:00:00,84.47,84.48,84.32,84.41,136100.0,69.2079,69.216,69.085,69.1587,136100.0
2014-07-03 12:10:00,84.41,84.61,84.38,84.57,47500.0,69.1587,69.3226,69.1341,69.2898,47500.0
2014-07-03 12:20:00,84.56,84.56,84.46,84.52,50500.0,69.2816,69.2816,69.1997,69.2488,50500.0
2014-07-03 12:30:00,84.52,84.59,84.52,84.56,143700.0,69.2488,69.3062,69.2488,69.2816,143700.0
2014-07-03 12:40:00,84.55,84.75,84.49,84.74,126000.0,69.2734,69.4373,69.2242,69.4291,126000.0
2014-07-03 12:50:00,84.74,84.98,84.71,84.94,443000.0,69.4291,69.6257,69.4045,69.5929,443000.0
2014-07-07 09:30:00,84.31,84.6,84.26,84.32,100700.0,69.0768,69.3144,69.0358,69.085,100700.0
2014-07-07 09:40:00,84.3,84.31,84.0,84.18,54600.0,69.0686,69.0768,68.8228,68.9703,54600.0
2014-07-07 09:50:00,84.17,84.24,84.01,84.02,31700.0,68.9621,69.0194,68.831,68.8392,31700.0
2014-07-07 10:00:00,84.0,84.0,83.83,83.97,67300.0,68.8228,68.8228,68.6835,68.7982,67300.0
2014-07-07 10:10:00,83.96,84.1,83.96,83.96,44900.0,68.79,68.9047,68.79,68.79,44900.0
2014-07-07 10:20:00,83.97,83.97,83.85,83.86,43800.0,68.7982,68.7982,68.6999,68.7081,43800.0
2014-07-07 10:30:00,83.85,83.85,83.73,83.75,64700.0,68.6999,68.6999,68.6016,68.6179,64700.0
2014-07-07 10:40:00,83.76,83.79,83.73,83.73,42500.0,68.6261,68.6507,68.6016,68.6016,42500.0
2014-07-07 10:50:00,83.73,83.77,83.7,83.72,75700.0,68.6016,68.6343,68.577,68.5934,75700.0
2014-07-07 11:00:00,83.71,83.71,83.5,83.54,105200.0,68.5852,68.5852,68.4131,68.4459,105200.0
2014-07-07 11:10:00,83.55,83.67,83.55,83.65,37200.0,68.4541,68.5524,68.4541,68.536,37200.0
2014-07-07 11:20:00,83.66,83.73,83.63,83.72,29600.0,68.5442,68.6016,68.5196,68.5934,29600.0
2014-07-07 11:30:00,83.72,83.72,83.66,83.66,26100.0,68.5934,68.5934,68.5442,68.5442,26100.0
2014-07-07 11:40:00,83.66,83.68,83.61,83.62,27600.0,68.5442,68.5606,68.5032,68.5114,27600.0
2014-07-07 11:50:00,83.62,83.7,83.62,83.66,24100.0,68.5114,68.577,68.5114,68.5442,24100.0
2014-07-07 12:00:00,83.64,83.71,83.62,83.63,45200.0,68.5278,68.5852,68.5114,68.5196,45200.0
2014-07-07 12:10:00,83.63,83.64,83.57,83.6,31600.0,68.5196,68.5278,68.4705,68.495,31600.0
2014-07-07 12:20:00,83.6,83.71,83.6,83.71,37200.0,68.495,68.5852,68.495,68.5852,37200.0
2014-07-07 12:30:00,83.71,83.74,83.64,83.66,20700.0,68.5852,68.6098,68.5278,68.5442,20700.0
2014-07-07 12:40:00,83.67,83.73,83.65,83.67,21400.0,68.5524,68.6016,68.536,68.5524,21400.0
2014-07-07 12:50:00,83.66,83.71,83.65,83.7,34300.0,68.5442,68.5852,68.536,68.577,34300.0
2014-07-07 13:00:00,83.69,83.72,83.64,83.69,30500.0,68.5688,68.5934,68.5278,68.5688,30500.0
2014-07-07 13:10:00,83.68,83.72,83.67,83.72,23900.0,68.5606,68.5934,68.5524,68.5934,23900.0
2014-07-07 13:20:00,83.73,83.76,83.7,83.73,19000.0,68.6016,68.6261,68.577,68.6016,19000.0
2014-07-07 13:30:00,83.72,83.78,83.71,83.76,17900.0,68.5934,68.6425,68.5852,68.6261,17900.0
2014-07-07 13:40:00,83.75,83.81,83.71,83.81,28100.0,68.6179,68.6671,68.5852,68.6671,28100.0
2014-07-07 13:50:00,83.81,83.89,83.74,83.77,41600.0,68.6671,68.7326,68.6098,68.6343,41600.0
2014-07-07 14:00:00,83.77,83.78,83.69,83.69,40100.0,68.6343,68.6425,68.5688,68.5688,40100.0
2014-07-07 14:10:00,83.7,83.7,83.63,83.65,43300.0,68.577,68.577,68.5196,68.536,43300.0
2014-07-07 14:20:00,83.64,83.65,83.51,83.52,24900.0,68.5278,68.536,68.4213,68.4295,24900.0
2014-07-07 14:30:00,83.52,83.52,83.29,83.31,87800.0,68.4295,68.4295,68.2411,68.2574,87800.0
2014-07-07 14:40:00,83.31,83.41,83.3,83.36,52800.0,68.2574,68.3394,68.2493,68.2984,52800.0
2014-07-07 14:50:00,83.37,83.44,83.32,83.37,37100.0,68.3066,68.364,68.2656,68.3066,37100.0
2014-07-07 15:00:00,83.37,83.5,83.36,83.5,43800.0,68.3066,68.4131,68.2984,68.4131,43800.0
2014-07-07 15:10:00,83.5,83.5,83.4,83.44,52400.0,68.4131,68.4131,68.3312,68.364,52400.0
2014-07-07 15:20:00,83.44,83.5,83.43,83.46,41000.0,68.364,68.4131,68.3558,68.3803,41000.0
2014-07-07 15:30:00,83.46,83.54,83.43,83.51,76600.0,68.3803,68.4459,68.3558,68.4213,76600.0
2014-07-07 15:40:00,83.51,83.63,83.51,83.6,103400.0,68.4213,68.5196,68.4213,68.495,103400.0
2014-07-07 15:50:00,83.6,83.66,83.57,83.58,188800.0,68.495,68.5442,68.4705,68.4787,188800.0
2014-07-08 09:30:00,83.29,83.49,83.11,83.16,80000.0,68.2411,68.4049,68.0936,68.1345,80000.0
2014-07-08 09:40:00,83.16,83.41,83.11,83.33,69600.0,68.1345,68.3394,68.0936,68.2738,69600.0
2014-07-08 09:50:00,83.34,83.45,83.24,83.43,30300.0,68.282,68.3721,68.2001,68.3558,30300.0
2014-07-08 10:00:00,83.43,83.43,83.16,83.22,44200.0,68.3558,68.3558,68.1345,68.1837,44200.0
2014-07-08 10:10:00,83.23,83.41,83.23,83.32,39400.0,68.1919,68.3394,68.1919,68.2656,39400.0
2014-07-08 10:20:00,83.31,83.31,83.22,83.24,72500.0,68.2574,68.2574,68.1837,68.2001,72500.0
2014-07-08 10:30:00,83.23,83.23,83.05,83.18,106100.0,68.1919,68.1919,68.0444,68.1509,106100.0
2014-07-08 10:40:00,83.22,83.26,83.11,83.18,22400.0,68.1837,68.2165,68.0936,68.1509,22400.0
2014-07-08 10:50:00,83.19,83.23,83.09,83.14,19800.0,68.1591,68.1919,68.0772,68.1182,19800.0
2014-07-08 11:00:00,83.12,83.16,83.05,83.09,20400.0,68.1018,68.1345,68.0444,68.0772,20400.0
2014-07-08 11:10:00,83.08,83.17,83.04,83.07,29700.0,68.069,68.1427,68.0362,68.0608,29700.0
2014-07-08 11:20:00,83.06,83.06,82.9,82.9,28300.0,68.0526,68.0526,67.9215,67.9215,28300.0
2014-07-08 11:30:00,82.89,83.16,82.89,83.14,31800.0,67.9133,68.1345,67.9133,68.1182,31800.0
2014-07-08 11:40:00,83.14,83.21,82.97,83.09,25600.0,68.1182,68.1755,67.9789,68.0772,25600.0
2014-07-08 11:50:00,83.11,83.11,82.96,83.04,15800.0,68.0936,68.0936,67.9707,68.0362,15800.0
2014-07-08 12:00:00,83.05,83.09,82.95,82.96,22300.0,68.0444,68.0772,67.9625,67.9707,22300.0
2014-07-08 12:10:00,82.96,83.02,82.92,83.0,27900.0,67.9707,68.0198,67.9379,68.0035,27900.0
2014-07-08 12:20:00,82.98,83.2,82.98,83.2,53300.0,67.9871,68.1673,67.9871,68.1673,53300.0
2014-07-08 12:30:00,83.21,83.23,83.09,83.1,27700.0,68.1755,68.1919,68.0772,68.0854,27700.0
2014-07-08 12:40:00,83.1,83.24,83.07,83.18,29600.0,68.0854,68.2001,68.0608,68.1509,29600.0
2014-07-08 12:50:00,83.18,83.26,83.17,83.2,29400.0,68.1509,68.2165,68.1427,68.1673,29400.0
2014-07-08 13:00:00,83.18,83.18,83.14,83.17,19800.0,68.1509,68.1509,68.1182,68.1427,19800.0
2014-07-08 13:10:00,83.17,83.27,83.17,83.27,29500.0,68.1427,68.2247,68.1427,68.2247,29500.0
2014-07-08 13:20:00,83.27,83.35,83.26,83.3,50800.0,68.2247,68.2902,68.2165,68.2493,50800.0
2014-07-08 13:30:00,83.3,83.44,83.28,83.43,32600.0,68.2493,68.364,68.2329,68.3558,32600.0
2014-07-08 13:40:00,83.43,83.56,83.43,83.44,90900.0,68.3558,68.4623,68.3558,68.364,90900.0
2014-07-08 13:50:00,83.45,83.52,83.44,83.45,48800.0,68.3721,68.4295,68.364,68.3721,48800.0
2014-07-08 14:00:00,83.45,83.45,83.39,83.45,30500.0,68.3721,68.3721,68.323,68.3721,30500.0
2014-07-08 14:10:00,83.45,83.56,83.41,83.45,81500.0,68.3721,68.4623,68.3394,68.3721,81500.0
2014-07-08 14:20:00,83.45,83.61,83.45,83.5,29500.0,68.3721,68.5032,68.3721,68.4131,29500.0
2014-07-08 14:30:00,83.5,83.52,83.39,83.42,34300.0,68.4131,68.4295,68.323,68.3476,34300.0
2014-07-08 14:40:00,83.43,83.49,83.42,83.42,49700.0,68.3558,68.4049,68.3476,68.3476,49700.0
2014-07-08 14:50:00,83.42,83.46,83.36,83.36,48000.0,68.3476,68.3803,68.2984,68.2984,48000.0
2014-07-08 15:00:00,83.36,83.38,83.21,83.21,70500.0,68.2984,68.3148,68.1755,68.1755,70500.0
2014-07-08 15:10:00,83.22,83.32,83.2,83.29,53200.0,68.1837,68.2656,68.1673,68.2411,53200.0
2014-07-08 15:20:00,83.29,83.34,83.27,83.27,56800.0,68.2411,68.282,68.2247,68.2247,56800.0
2014-07-08 15:30:00,83.27,83.3,83.18,83.21,98700.0,68.2247,68.2493,68.1509,68.1755,98700.0
2014-07-08 15:40:00,83.21,83.31,83.17,83.23,90300.0,68.1755,68.2574,68.1427,68.1919,90300.0
2014-07-08 15:50:00,83.23,83.29,83.21,83.25,204100.0,68.1919,68.2411,68.1755,68.2083,204100.0
2014-07-09 09:30:00,84.15,84.88,83.83,84.85,182100.0,68.9457,69.5438,68.6835,69.5192,182100.0
2014-07-09 09:40:00,84.85,84.95,84.4,84.4,137300.0,69.5192,69.6011,69.1505,69.1505,137300.0
2014-07-09 09:50:00,84.41,84.42,84.23,84.35,97200.0,69.1587,69.1669,69.0112,69.1095,97200.0
2014-07-09 10:00:00,84.36,84.57,84.23,84.36,87800.0,69.1177,69.2898,69.0112,69.1177,87800.0
2014-07-09 10:10:00,84.34,84.36,84.13,84.16,53100.0,69.1013,69.1177,68.9293,68.9539,53100.0
2014-07-09 10:20:00,84.15,84.3,84.14,84.28,46500.0,68.9457,69.0686,68.9375,69.0522,46500.0
2014-07-09 10:30:00,84.29,84.43,84.25,84.42,55600.0,69.0604,69.1751,69.0276,69.1669,55600.0
2014-07-09 10:40:00,84.4,84.44,84.31,84.33,106100.0,69.1505,69.1833,69.0768,69.0932,106100.0
2014-07-09 10:50:00,84.34,84.34,84.15,84.16,39000.0,69.1013,69.1013,68.9457,68.9539,39000.0
2014-07-09 11:00:00,84.15,84.23,84.08,84.08,45300.0,68.9457,69.0112,68.8883,68.8883,45300.0
2014-07-09 11:10:00,84.07,84.07,83.9,83.99,66700.0,68.8801,68.8801,68.7408,68.8146,66700.0
2014-07-09 11:20:00,83.99,84.05,83.91,83.95,41300.0,68.8146,68.8637,68.749,68.7818,41300.0
2014-07-09 11:30:00,83.95,83.95,83.79,83.86,32300.0,68.7818,68.7818,68.6507,68.7081,32300.0
2014-07-09 11:40:00,83.87,83.95,83.72,83.76,35100.0,68.7163,68.7818,68.5934,68.6261,35100.0
2014-07-09 11:50:00,83.75,83.84,83.68,83.83,43300.0,68.6179,68.6917,68.5606,68.6835,43300.0
2014-07-09 12:00:00,83.84,83.88,83.82,83.88,16200.0,68.6917,68.7245,68.6753,68.7245,16200.0
2014-07-09 12:10:00,83.9,83.97,83.88,83.89,27100.0,68.7408,68.7982,68.7245,68.7326,27100.0
2014-07-09 12:20:00,83.91,83.96,83.85,83.9,28100.0,68.749,68.79,68.6999,68.7408,28100.0
2014-07-09 12:30:00,83.92,83.95,83.83,83.94,45700.0,68.7572,68.7818,68.6835,68.7736,45700.0
2014-07-09 12:40:00,83.95,83.97,83.91,83.91,17500.0,68.7818,68.7982,68.749,68.749,17500.0
2014-07-09 12:50:00,83.91,84.0,83.91,83.98,14600.0,68.749,68.8228,68.749,68.8064,14600.0
2014-07-09 13:00:00,83.98,84.03,83.93,84.02,27300.0,68.8064,68.8474,68.7654,68.8392,27300.0
2014-07-09 13:10:00,84.01,84.1,84.0,84.06,13500.0,68.831,68.9047,68.8228,68.8719,13500.0
2014-07-09 13:20:00,84.05,84.08,84.03,84.06,17300.0,68.8637,68.8883,68.8474,68.8719,17300.0
2014-07-09 13:30:00,84.06,84.16,84.04,84.15,27400.0,68.8719,68.9539,68.8555,68.9457,27400.0
2014-07-09 13:40:00,84.15,84.15,84.1,84.13,13600.0,68.9457,68.9457,68.9047,68.9293,13600.0
2014-07-09 13:50:00,84.13,84.2,84.12,84.16,17200.0,68.9293,68.9866,68.9211,68.9539,17200.0
2014-07-09 14:00:00,84.15,84.15,84.02,84.1,52700.0,68.9457,68.9457,68.8392,68.9047,52700.0
2014-07-09 14:10:00,84.09,84.36,84.09,84.35,94000.0,68.8965,69.1177,68.8965,69.1095,94000.0
2014-07-09 14:20:00,84.35,84.44,84.3,84.36,34800.0,69.1095,69.1833,69.0686,69.1177,34800.0
2014-07-09 14:30:00,84.37,84.37,84.27,84.32,37000.0,69.1259,69.1259,69.044,69.085,37000.0
2014-07-09 14:40:00,84.31,84.35,84.29,84.31,54900.0,69.0768,69.1095,69.0604,69.0768,54900.0
2014-07-09 14:50:00,84.31,84.41,84.3,84.3,51800.0,69.0768,69.1587,69.0686,69.0686,51800.0
2014-07-09 15:00:00,84.3,84.36,84.26,84.28,184000.0,69.0686,69.1177,69.0358,69.0522,184000.0
2014-07-09 15:10:00,84.3,84.33,84.16,84.24,134600.0,69.0686,69.0932,68.9539,69.0194,134600.0
2014-07-09 15:20:00,84.24,84.28,84.2,84.25,52800.0,69.0194,69.0522,68.9866,69.0276,52800.0
2014-07-09 15:30:00,84.26,84.39,84.23,84.39,80600.0,69.0358,69.1423,69.0112,69.1423,80600.0
2014-07-09 15:40:00,84.39,84.48,84.31,84.32,119600.0,69.1423,69.216,69.0768,69.085,119600.0
2014-07-09 15:50:00,84.32,84.4,84.29,84.39,160000.0,69.085,69.1505,69.0604,69.1423,160000.0
2014-07-10 09:30:00,83.04,83.65,82.99,83.34,163800.0,68.0362,68.536,67.9953,68.282,163800.0
2014-07-10 09:40:00,83.34,83.37,83.21,83.29,103400.0,68.282,68.3066,68.1755,68.2411,103400.0
2014-07-10 09:50:00,83.3,83.61,83.21,83.5,34400.0,68.2493,68.5032,68.1755,68.4131,34400.0
2014-07-10 10:00:00,83.49,83.73,83.48,83.73,42700.0,68.4049,68.6016,68.3967,68.6016,42700.0
2014-07-10 10:10:00,83.71,83.77,83.67,83.67,41800.0,68.5852,68.6343,68.5524,68.5524,41800.0
2014-07-10 10:20:00,83.64,83.96,83.64,83.79,46100.0,68.5278,68.79,68.5278,68.6507,46100.0
2014-07-10 10:30:00,83.79,83.79,83.6,83.62,78300.0,68.6507,68.6507,68.495,68.5114,78300.0
2014-07-10 10:40:00,83.61,83.8,83.53,83.68,25600.0,68.5032,68.6589,68.4377,68.5606,25600.0
2014-07-10 10:50:00,83.68,83.82,83.6,83.8,31800.0,68.5606,68.6753,68.495,68.6589,31800.0
2014-07-10 11:00:00,83.81,83.89,83.77,83.81,24000.0,68.6671,68.7326,68.6343,68.6671,24000.0
2014-07-10 11:10:00,83.81,83.84,83.69,83.76,39900.0,68.6671,68.6917,68.5688,68.6261,39900.0
2014-07-10 11:20:00,83.77,83.82,83.69,83.73,51200.0,68.6343,68.6753,68.5688,68.6016,51200.0
2014-07-10 11:30:00,83.72,83.8,83.68,83.77,24400.0,68.5934,68.6589,68.5606,68.6343,24400.0
2014-07-10 11:40:00,83.75,83.76,83.63,83.67,22100.0,68.6179,68.6261,68.5196,68.5524,22100.0
2014-07-10 11:50:00,83.67,83.74,83.67,83.7,33700.0,68.5524,68.6098,68.5524,68.577,33700.0
2014-07-10 12:00:00,83.7,83.73,83.65,83.69,54500.0,68.577,68.6016,68.536,68.5688,54500.0
2014-07-10 12:10:00,83.7,83.89,83.7,83.86,21600.0,68.577,68.7326,68.577,68.7081,21600.0
2014-07-10 12:20:00,83.86,83.97,83.82,83.94,19400.0,68.7081,68.7982,68.6753,68.7736,19400.0
2014-07-10 12:30:00,83.95,83.97,83.86,83.91,21100.0,68.7818,68.7982,68.7081,68.749,21100.0
2014-07-10 12:40:00,83.91,83.96,83.85,83.88,16100.0,68.749,68.79,68.6999,68.7245,16100.0
2014-07-10 12:50:00,83.89,83.9,83.81,83.88,17400.0,68.7326,68.7408,68.6671,68.7245,17400.0
2014-07-10 13:00:00,83.89,83.91,83.83,83.85,27200.0,68.7326,68.749,68.6835,68.6999,27200.0
2014-07-10 13:10:00,83.86,83.91,83.82,83.82,24500.0,68.7081,68.749,68.6753,68.6753,24500.0
2014-07-10 13:20:00,83.82,84.03,83.79,84.02,101000.0,68.6753,68.8474,68.6507,68.8392,101000.0
2014-07-10 13:30:00,84.03,84.06,83.99,84.06,27200.0,68.8474,68.8719,68.8146,68.8719,27200.0
2014-07-10 13:40:00,84.07,84.08,83.97,83.97,23300.0,68.8801,68.8883,68.7982,68.7982,23300.0
2014-07-10 13:50:00,83.97,84.01,83.93,83.94,21700.0,68.7982,68.831,68.7654,68.7736,21700.0
2014-07-10 14:00:00,83.94,84.01,83.94,83.98,23500.0,68.7736,68.831,68.7736,68.8064,23500.0
2014-07-10 14:10:00,83.98,84.03,83.94,83.95,32800.0,68.8064,68.8474,68.7736,68.7818,32800.0
2014-07-10 14:20:00,83.95,84.01,83.91,83.97,45100.0,68.7818,68.831,68.749,68.7982,45100.0
2014-07-10 14:30:00,83.99,84.0,83.86,83.87,26500.0,68.8146,68.8228,68.7081,68.7163,26500.0
2014-07-10 14:40:00,83.88,83.93,83.76,83.8,43800.0,68.7245,68.7654,68.6261,68.6589,43800.0
2014-07-10 14:50:00,83.79,83.83,83.71,83.74,50600.0,68.6507,68.6835,68.5852,68.6098,50600.0
2014-07-10 15:00:00,83.73,83.76,83.65,83.71,48300.0,68.6016,68.6261,68.536,68.5852,48300.0
2014-07-10 15:10:00,83.71,83.72,83.64,83.66,72100.0,68.5852,68.5934,68.5278,68.5442,72100.0
2014-07-10 15:20:00,83.65,83.83,83.63,83.79,71200.0,68.536,68.6835,68.5196,68.6507,71200.0
2014-07-10 15:30:00,83.78,83.8,83.71,83.76,62300.0,68.6425,68.6589,68.5852,68.6261,62300.0
2014-07-10 15:40:00,83.75,83.81,83.71,83.73,101600.0,68.6179,68.6671,68.5852,68.6016,101600.0
2014-07-10 15:50:00,83.73,83.75,83.67,83.7,124200.0,68.6016,68.6179,68.5524,68.577,124200.0
2014-07-11 09:30:00,83.77,83.89,83.32,83.54,68400.0,68.6343,68.7326,68.2656,68.4459,68400.0
2014-07-11 09:40:00,83.55,83.58,83.34,83.4,30400.0,68.4541,68.4787,68.282,68.3312,30400.0
2014-07-11 09:50:00,83.41,83.55,83.4,83.54,22900.0,68.3394,68.4541,68.3312,68.4459,22900.0
2014-07-11 10:00:00,83.52,83.7,83.41,83.7,35700.0,68.4295,68.577,68.3394,68.577,35700.0
2014-07-11 10:10:00,83.72,83.96,83.64,83.9,79600.0,68.5934,68.79,68.5278,68.7408,79600.0
2014-07-11 10:20:00,83.9,83.9,83.75,83.76,32600.0,68.7408,68.7408,68.6179,68.6261,32600.0
2014-07-11 10:30:00,83.78,83.8,83.62,83.71,27300.0,68.6425,68.6589,68.5114,68.5852,27300.0
2014-07-11 10:40:00,83.7,83.77,83.56,83.69,24600.0,68.577,68.6343,68.4623,68.5688,24600.0
2014-07-11 10:50:00,83.69,83.79,83.6,83.63,31100.0,68.5688,68.6507,68.495,68.5196,31100.0
2014-07-11 11:00:00,83.62,83.76,83.56,83.71,30900.0,68.5114,68.6261,68.4623,68.5852,30900.0
2014-07-11 11:10:00,83.7,83.71,83.58,83.64,20000.0,68.577,68.5852,68.4787,68.5278,20000.0
2014-07-11 11:20:00,83.63,83.67,83.57,83.67,33100.0,68.5196,68.5524,68.4705,68.5524,33100.0
2014-07-11 11:30:00,83.68,83.84,83.68,83.69,27400.0,68.5606,68.6917,68.5606,68.5688,27400.0
2014-07-11 11:40:00,83.69,83.75,83.62,83.62,23500.0,68.5688,68.6179,68.5114,68.5114,23500.0
2014-07-11 11:50:00,83.61,83.7,83.6,83.66,20100.0,68.5032,68.577,68.495,68.5442,20100.0
2014-07-11 12:00:00,83.65,83.65,83.56,83.61,46900.0,68.536,68.536,68.4623,68.5032,46900.0
2014-07-11 12:10:00,83.61,83.68,83.59,83.65,29900.0,68.5032,68.5606,68.4869,68.536,29900.0
2014-07-11 12:20:00,83.64,83.64,83.55,83.57,32700.0,68.5278,68.5278,68.4541,68.4705,32700.0
2014-07-11 12:30:00,83.58,83.61,83.56,83.57,22200.0,68.4787,68.5032,68.4623,68.4705,22200.0
2014-07-11 12:40:00,83.58,83.61,83.56,83.59,22300.0,68.4787,68.5032,68.4623,68.4869,22300.0
2014-07-11 12:50:00,83.58,83.73,83.58,83.73,26200.0,68.4787,68.6016,68.4787,68.6016,26200.0
2014-07-11 13:00:00,83.73,83.8,83.72,83.78,39700.0,68.6016,68.6589,68.5934,68.6425,39700.0
2014-07-11 13:10:00,83.77,83.79,83.68,83.72,180900.0,68.6343,68.6507,68.5606,68.5934,180900.0
2014-07-11 13:20:00,83.73,83.74,83.65,83.68,31900.0,68.6016,68.6098,68.536,68.5606,31900.0
2014-07-11 13:30:00,83.68,83.73,83.65,83.65,26900.0,68.5606,68.6016,68.536,68.536,26900.0
2014-07-11 13:40:00,83.65,83.8,83.65,83.76,32800.0,68.536,68.6589,68.536,68.6261,32800.0
2014-07-11 13:50:00,83.76,83.81,83.74,83.8,20600.0,68.6261,68.6671,68.6098,68.6589,20600.0
2014-07-11 14:00:00,83.8,83.91,83.79,83.88,35200.0,68.6589,68.749,68.6507,68.7245,35200.0
2014-07-11 14:10:00,83.89,83.91,83.82,83.88,56900.0,68.7326,68.749,68.6753,68.7245,56900.0
2014-07-11 14:20:00,83.87,83.95,83.87,83.94,31400.0,68.7163,68.7818,68.7163,68.7736,31400.0
2014-07-11 14:30:00,83.95,84.04,83.95,84.01,44400.0,68.7818,68.8555,68.7818,68.831,44400.0
2014-07-11 14:40:00,84.01,84.03,83.97,83.97,29200.0,68.831,68.8474,68.7982,68.7982,29200.0
2014-07-11 14:50:00,83.96,83.99,83.92,83.94,24900.0,68.79,68.8146,68.7572,68.7736,24900.0
2014-07-11 15:00:00,83.94,83.95,83.89,83.95,43700.0,68.7736,68.7818,68.7326,68.7818,43700.0
2014-07-11 15:10:00,83.95,83.97,83.93,83.97,39300.0,68.7818,68.7982,68.7654,68.7982,39300.0
2014-07-11 15:20:00,83.97,84.05,83.96,84.04,36400.0,68.7982,68.8637,68.79,68.8555,36400.0
2014-07-11 15:30:00,84.04,84.07,83.96,84.07,56600.0,68.8555,68.8801,68.79,68.8801,56600.0
2014-07-11 15:40:00,84.08,84.08,83.99,84.01,65400.0,68.8883,68.8883,68.8146,68.831,65400.0
2014-07-11 15:50:00,84.01,84.02,83.96,83.97,162300.0,68.831,68.8392,68.79,68.7982,162300.0
2014-07-14 09:30:00,84.64,84.9,84.37,84.6,201200.0,69.3471,69.5602,69.1259,69.3144,201200.0
2014-07-14 09:40:00,84.65,84.66,84.27,84.27,70200.0,69.3553,69.3635,69.044,69.044,70200.0
2014-07-14 09:50:00,84.27,84.4,84.2,84.25,65300.0,69.044,69.1505,68.9866,69.0276,65300.0
2014-07-14 10:00:00,84.26,84.28,84.01,84.01,116000.0,69.0358,69.0522,68.831,68.831,116000.0
2014-07-14 10:10:00,84.02,84.14,84.02,84.08,91400.0,68.8392,68.9375,68.8392,68.8883,91400.0
2014-07-14 10:20:00,84.09,84.14,84.06,84.12,55500.0,68.8965,68.9375,68.8719,68.9211,55500.0
2014-07-14 10:30:00,84.13,84.21,84.08,84.15,49300.0,68.9293,68.9948,68.8883,68.9457,49300.0
2014-07-14 10:40:00,84.16,84.2,84.11,84.2,45600.0,68.9539,68.9866,68.9129,68.9866,45600.0
2014-07-14 10:50:00,84.21,84.27,84.21,84.22,31100.0,68.9948,69.044,68.9948,69.003,31100.0
2014-07-14 11:00:00,84.21,84.26,84.17,84.2,33800.0,68.9948,69.0358,68.9621,68.9866,33800.0
2014-07-14 11:10:00,84.21,84.22,84.11,84.11,32900.0,68.9948,69.003,68.9129,68.9129,32900.0
2014-07-14 11:20:00,84.11,84.12,84.01,84.04,50500.0,68.9129,68.9211,68.831,68.8555,50500.0
2014-07-14 11:30:00,84.04,84.1,84.02,84.05,50300.0,68.8555,68.9047,68.8392,68.8637,50300.0
2014-07-14 11:40:00,84.05,84.09,84.03,84.06,52600.0,68.8637,68.8965,68.8474,68.8719,52600.0
2014-07-14 11:50:00,84.06,84.06,83.98,83.98,57300.0,68.8719,68.8719,68.8064,68.8064,57300.0
2014-07-14 12:00:00,83.98,84.04,83.95,84.04,36400.0,68.8064,68.8555,68.7818,68.8555,36400.0
2014-07-14 12:10:00,84.07,84.08,84.03,84.06,31800.0,68.8801,68.8883,68.8474,68.8719,31800.0
2014-07-14 12:20:00,84.07,84.1,84.05,84.06,27900.0,68.8801,68.9047,68.8637,68.8719,27900.0
2014-07-14 12:30:00,84.06,84.12,84.01,84.04,47000.0,68.8719,68.9211,68.831,68.8555,47000.0
2014-07-14 12:40:00,84.04,84.08,83.99,84.0,19200.0,68.8555,68.8883,68.8146,68.8228,19200.0
2014-07-14 12:50:00,84.0,84.03,83.96,83.99,32600.0,68.8228,68.8474,68.79,68.8146,32600.0
2014-07-14 13:00:00,83.99,84.0,83.95,83.98,23400.0,68.8146,68.8228,68.7818,68.8064,23400.0
2014-07-14 13:10:00,83.97,83.98,83.91,83.92,28600.0,68.7982,68.8064,68.749,68.7572,28600.0
2014-07-14 13:20:00,83.9,83.92,83.89,83.91,28300.0,68.7408,68.7572,68.7326,68.749,28300.0
2014-07-14 13:30:00,83.91,83.95,83.91,83.94,29300.0,68.749,68.7818,68.749,68.7736,29300.0
2014-07-14 13:40:00,83.94,83.96,83.9,83.9,36100.0,68.7736,68.79,68.7408,68.7408,36100.0
2014-07-14 13:50:00,83.89,83.94,83.89,83.92,28600.0,68.7326,68.7736,68.7326,68.7572,28600.0
2014-07-14 14:00:00,83.93,83.96,83.92,83.95,48400.0,68.7654,68.79,68.7572,68.7818,48400.0
2014-07-14 14:10:00,83.96,83.98,83.93,83.97,40200.0,68.79,68.8064,68.7654,68.7982,40200.0
2014-07-14 14:20:00,83.98,84.0,83.97,83.97,42000.0,68.8064,68.8228,68.7982,68.7982,42000.0
2014-07-14 14:30:00,83.96,83.99,83.95,83.99,25800.0,68.79,68.8146,68.7818,68.8146,25800.0
2014-07-14 14:40:00,83.98,84.0,83.97,84.0,35400.0,68.8064,68.8228,68.7982,68.8228,35400.0
2014-07-14 14:50:00,83.99,84.01,83.95,83.97,52900.0,68.8146,68.831,68.7818,68.7982,52900.0
2014-07-14 15:00:00,83.98,83.98,83.92,83.95,46900.0,68.8064,68.8064,68.7572,68.7818,46900.0
2014-07-14 15:10:00,83.96,83.98,83.92,83.95,68700.0,68.79,68.8064,68.7572,68.7818,68700.0
2014-07-14 15:20:00,83.94,84.0,83.91,83.99,69300.0,68.7736,68.8228,68.749,68.8146,69300.0
2014-07-14 15:30:00,83.99,84.09,83.96,84.09,72400.0,68.8146,68.8965,68.79,68.8965,72400.0
2014-07-14 15:40:00,84.09,84.11,84.02,84.04,153300.0,68.8965,68.9129,68.8392,68.8555,153300.0
2014-07-14 15:50:00,84.03,84.04,83.97,84.01,241600.0,68.8474,68.8555,68.7982,68.831,241600.0
2014-07-15 09:30:00,84.39,84.93,84.34,84.92,220100.0,69.1423,69.5847,69.1013,69.5765,220100.0
2014-07-15 09:40:00,84.92,85.23,84.92,85.19,105500.0,69.5765,69.8305,69.5765,69.7978,105500.0
2014-07-15 09:50:00,85.18,85.39,85.02,85.07,82000.0,69.7896,69.9616,69.6585,69.6994,82000.0
2014-07-15 10:00:00,85.07,85.23,84.99,85.09,92000.0,69.6994,69.8305,69.6339,69.7158,92000.0
2014-07-15 10:10:00,85.09,85.11,84.77,84.82,76600.0,69.7158,69.7322,69.4537,69.4946,76600.0
2014-07-15 10:20:00,84.83,84.97,84.76,84.95,46200.0,69.5028,69.6175,69.4455,69.6011,46200.0
2014-07-15 10:30:00,84.96,85.01,84.85,84.85,56900.0,69.6093,69.6503,69.5192,69.5192,56900.0
2014-07-15 10:40:00,84.84,84.84,84.47,84.49,97100.0,69.511,69.511,69.2079,69.2242,97100.0
2014-07-15 10:50:00,84.48,84.7,84.45,84.68,31000.0,69.216,69.3963,69.1915,69.3799,31000.0
2014-07-15 11:00:00,84.68,84.72,84.6,84.68,43400.0,69.3799,69.4127,69.3144,69.3799,43400.0
2014-07-15 11:10:00,84.68,84.98,84.68,84.98,85200.0,69.3799,69.6257,69.3799,69.6257,85200.0
2014-07-15 11:20:00,84.98,85.13,84.98,85.06,83600.0,69.6257,69.7486,69.6257,69.6913,83600.0
2014-07-15 11:30:00,85.07,85.07,84.74,84.78,29500.0,69.6994,69.6994,69.4291,69.4618,29500.0
2014-07-15 11:40:00,84.78,84.79,84.63,84.73,35900.0,69.4618,69.47,69.3389,69.4209,35900.0
2014-07-15 11:50:00,84.73,84.76,84.66,84.68,61100.0,69.4209,69.4455,69.3635,69.3799,61100.0
2014-07-15 12:00:00,84.67,84.67,84.46,84.62,31100.0,69.3717,69.3717,69.1997,69.3308,31100.0
2014-07-15 12:10:00,84.62,84.67,84.52,84.63,24800.0,69.3308,69.3717,69.2488,69.3389,24800.0
2014-07-15 12:20:00,84.64,84.71,84.57,84.64,26800.0,69.3471,69.4045,69.2898,69.3471,26800.0
2014-07-15 12:30:00,84.64,84.74,84.59,84.69,26300.0,69.3471,69.4291,69.3062,69.3881,26300.0
2014-07-15 12:40:00,84.7,84.75,84.63,84.65,18800.0,69.3963,69.4373,69.3389,69.3553,18800.0
2014-07-15 12:50:00,84.65,84.7,84.57,84.58,22600.0,69.3553,69.3963,69.2898,69.298,22600.0
2014-07-15 13:00:00,84.58,84.65,84.56,84.65,28400.0,69.298,69.3553,69.2816,69.3553,28400.0
2014-07-15 13:10:00,84.64,84.89,84.63,84.86,28900.0,69.3471,69.552,69.3389,69.5274,28900.0
2014-07-15 13:20:00,84.86,84.86,84.73,84.84,30100.0,69.5274,69.5274,69.4209,69.511,30100.0
2014-07-15 13:30:00,84.86,84.97,84.81,84.9,35000.0,69.5274,69.6175,69.4864,69.5602,35000.0
2014-07-15 13:40:00,84.9,84.91,84.82,84.83,21600.0,69.5602,69.5684,69.4946,69.5028,21600.0
2014-07-15 13:50:00,84.85,84.9,84.82,84.83,19900.0,69.5192,69.5602,69.4946,69.5028,19900.0
2014-07-15 14:00:00,84.84,84.93,84.84,84.9,21400.0,69.511,69.5847,69.511,69.5602,21400.0
2014-07-15 14:10:00,84.9,85.03,84.9,85.0,30800.0,69.5602,69.6667,69.5602,69.6421,30800.0
2014-07-15 14:20:00,85.0,85.02,84.83,84.86,68100.0,69.6421,69.6585,69.5028,69.5274,68100.0
2014-07-15 14:30:00,84.86,84.88,84.72,84.82,62800.0,69.5274,69.5438,69.4127,69.4946,62800.0
2014-07-15 14:40:00,84.83,84.85,84.65,84.71,85900.0,69.5028,69.5192,69.3553,69.4045,85900.0
2014-07-15 14:50:00,84.72,84.85,84.71,84.83,43100.0,69.4127,69.5192,69.4045,69.5028,43100.0
2014-07-15 15:00:00,84.82,84.87,84.78,84.79,54500.0,69.4946,69.5356,69.4618,69.47,54500.0
2014-07-15 15:10:00,84.79,84.88,84.74,84.76,60700.0,69.47,69.5438,69.4291,69.4455,60700.0
2014-07-15 15:20:00,84.77,84.84,84.74,84.74,84900.0,69.4537,69.511,69.4291,69.4291,84900.0
2014-07-15 15:30:00,84.75,84.85,84.68,84.84,97100.0,69.4373,69.5192,69.3799,69.511,97100.0
2014-07-15 15:40:00,84.85,84.99,84.84,84.92,153300.0,69.5192,69.6339,69.511,69.5765,153300.0
2014-07-15 15:50:00,84.92,84.96,84.86,84.91,209400.0,69.5765,69.6093,69.5274,69.5684,209400.0
2014-07-16 09:30:00,85.05,85.16,84.89,85.02,146700.0,69.6831,69.7732,69.552,69.6585,146700.0
2014-07-16 09:40:00,85.05,85.05,84.51,84.66,101300.0,69.6831,69.6831,69.2406,69.3635,101300.0
2014-07-16 09:50:00,84.64,84.7,84.51,84.65,67900.0,69.3471,69.3963,69.2406,69.3553,67900.0
2014-07-16 10:00:00,84.69,84.78,84.65,84.69,56600.0,69.3881,69.4618,69.3553,69.3881,56600.0
2014-07-16 10:10:00,84.67,84.72,84.58,84.68,56300.0,69.3717,69.4127,69.298,69.3799,56300.0
2014-07-16 10:20:00,84.69,84.69,84.52,84.6,55500.0,69.3881,69.3881,69.2488,69.3144,55500.0
2014-07-16 10:30:00,84.59,84.61,84.52,84.58,53300.0,69.3062,69.3226,69.2488,69.298,53300.0
2014-07-16 10:40:00,84.59,84.62,84.47,84.49,39300.0,69.3062,69.3308,69.2079,69.2242,39300.0
2014-07-16 10:50:00,84.49,84.55,84.46,84.51,32900.0,69.2242,69.2734,69.1997,69.2406,32900.0
2014-07-16 11:00:00,84.5,84.64,84.5,84.57,52900.0,69.2324,69.3471,69.2324,69.2898,52900.0
2014-07-16 11:10:00,84.59,84.6,84.52,84.53,38100.0,69.3062,69.3144,69.2488,69.257,38100.0
2014-07-16 11:20:00,84.54,84.57,84.51,84.53,72100.0,69.2652,69.2898,69.2406,69.257,72100.0
2014-07-16 11:30:00,84.54,84.54,84.27,84.27,92200.0,69.2652,69.2652,69.044,69.044,92200.0
2014-07-16 11:40:00,84.29,84.43,84.26,84.42,77000.0,69.0604,69.1751,69.0358,69.1669,77000.0
2014-07-16 11:50:00,84.42,84.47,84.35,84.36,53300.0,69.1669,69.2079,69.1095,69.1177,53300.0
2014-07-16 12:00:00,84.36,84.45,84.26,84.41,63200.0,69.1177,69.1915,69.0358,69.1587,63200.0
2014-07-16 12:10:00,84.44,84.47,84.35,84.42,39000.0,69.1833,69.2079,69.1095,69.1669,39000.0
2014-07-16 12:20:00,84.45,84.49,84.41,84.42,29700.0,69.1915,69.2242,69.1587,69.1669,29700.0
2014-07-16 12:30:00,84.42,84.43,84.32,84.32,43700.0,69.1669,69.1751,69.085,69.085,43700.0
2014-07-16 12:40:00,84.32,84.4,84.28,84.31,91900.0,69.085,69.1505,69.0522,69.0768,91900.0
2014-07-16 12:50:00,84.3,84.33,84.26,84.28,43800.0,69.0686,69.0932,69.0358,69.0522,43800.0
2014-07-16 13:00:00,84.29,84.42,84.29,84.3,44100.0,69.0604,69.1669,69.0604,69.0686,44100.0
2014-07-16 13:10:00,84.31,84.31,84.26,84.29,33500.0,69.0768,69.0768,69.0358,69.0604,33500.0
2014-07-16 13:20:00,84.28,84.32,84.24,84.3,31800.0,69.0522,69.085,69.0194,69.0686,31800.0
2014-07-16 13:30:00,84.31,84.41,84.28,84.38,38500.0,69.0768,69.1587,69.0522,69.1341,38500.0
2014-07-16 13:40:00,84.4,84.4,84.28,84.29,32200.0,69.1505,69.1505,69.0522,69.0604,32200.0
2014-07-16 13:50:00,84.29,84.33,84.28,84.31,34900.0,69.0604,69.0932,69.0522,69.0768,34900.0
2014-07-16 14:00:00,84.32,84.44,84.29,84.41,58100.0,69.085,69.1833,69.0604,69.1587,58100.0
2014-07-16 14:10:00,84.42,84.54,84.41,84.51,47200.0,69.1669,69.2652,69.1587,69.2406,47200.0
2014-07-16 14:20:00,84.51,84.55,84.36,84.36,36800.0,69.2406,69.2734,69.1177,69.1177,36800.0
2014-07-16 14:30:00,84.36,84.38,84.21,84.21,54100.0,69.1177,69.1341,68.9948,68.9948,54100.0
2014-07-16 14:40:00,84.22,84.23,84.16,84.18,64500.0,69.003,69.0112,68.9539,68.9703,64500.0
2014-07-16 14:50:00,84.18,84.18,84.06,84.1,81500.0,68.9703,68.9703,68.8719,68.9047,81500.0
2014-07-16 15:00:00,84.11,84.21,84.11,84.2,68000.0,68.9129,68.9948,68.9129,68.9866,68000.0
2014-07-16 15:10:00,84.2,84.28,84.15,84.16,72000.0,68.9866,69.0522,68.9457,68.9539,72000.0
2014-07-16 15:20:00,84.15,84.31,84.15,84.3,62400.0,68.9457,69.0768,68.9457,69.0686,62400.0
2014-07-16 15:30:00,84.31,84.38,84.31,84.31,94700.0,69.0768,69.1341,69.0768,69.0768,94700.0
2014-07-16 15:40:00,84.31,84.35,84.21,84.21,104400.0,69.0768,69.1095,68.9948,68.9948,104400.0
2014-07-16 15:50:00,84.21,84.37,84.21,84.37,312200.0,68.9948,69.1259,68.9948,69.1259,312200.0
2014-07-17 09:30:00,84.07,84.28,83.61,83.78,94100.0,68.8801,69.0522,68.5032,68.6425,94100.0
2014-07-17 09:40:00,83.77,83.98,83.77,83.87,59000.0,68.6343,68.8064,68.6343,68.7163,59000.0
2014-07-17 09:50:00,83.88,84.0,83.85,83.96,95000.0,68.7245,68.8228,68.6999,68.79,95000.0
2014-07-17 10:00:00,83.96,84.04,83.9,83.93,51500.0,68.79,68.8555,68.7408,68.7654,51500.0
2014-07-17 10:10:00,83.92,83.99,83.79,83.85,84100.0,68.7572,68.8146,68.6507,68.6999,84100.0
2014-07-17 10:20:00,83.87,84.02,83.87,83.94,35500.0,68.7163,68.8392,68.7163,68.7736,35500.0
2014-07-17 10:30:00,83.95,84.01,83.88,83.89,47000.0,68.7818,68.831,68.7245,68.7326,47000.0
2014-07-17 10:40:00,83.88,83.88,83.77,83.83,50900.0,68.7245,68.7245,68.6343,68.6835,50900.0
2014-07-17 10:50:00,83.83,83.88,83.8,83.81,38700.0,68.6835,68.7245,68.6589,68.6671,38700.0
2014-07-17 11:00:00,83.81,83.81,83.61,83.63,64100.0,68.6671,68.6671,68.5032,68.5196,64100.0
2014-07-17 11:10:00,83.63,83.63,83.14,83.25,166000.0,68.5196,68.5196,68.1182,68.2083,166000.0
2014-07-17 11:20:00,83.24,83.29,83.18,83.21,63300.0,68.2001,68.2411,68.1509,68.1755,63300.0
2014-07-17 11:30:00,83.21,83.4,83.15,83.39,79300.0,68.1755,68.3312,68.1264,68.323,79300.0
2014-07-17 11:40:00,83.4,83.47,83.27,83.36,57000.0,68.3312,68.3885,68.2247,68.2984,57000.0
2014-07-17 11:50:00,83.35,83.37,83.16,83.19,77500.0,68.2902,68.3066,68.1345,68.1591,77500.0
2014-07-17 12:00:00,83.19,83.2,82.96,83.11,90400.0,68.1591,68.1673,67.9707,68.0936,90400.0
2014-07-17 12:10:00,83.11,83.23,83.03,83.05,74400.0,68.0936,68.1919,68.028,68.0444,74400.0
2014-07-17 12:20:00,83.07,83.08,82.95,83.04,71700.0,68.0608,68.069,67.9625,68.0362,71700.0
2014-07-17 12:30:00,83.04,83.23,83.03,83.23,59400.0,68.0362,68.1919,68.028,68.1919,59400.0
2014-07-17 12:40:00,83.23,83.26,83.15,83.18,57600.0,68.1919,68.2165,68.1264,68.1509,57600.0
2014-07-17 12:50:00,83.19,83.3,83.17,83.28,34200.0,68.1591,68.2493,68.1427,68.2329,34200.0
2014-07-17 13:00:00,83.28,83.47,83.27,83.42,60200.0,68.2329,68.3885,68.2247,68.3476,60200.0
2014-07-17 13:10:00,83.41,83.43,83.3,83.3,60200.0,68.3394,68.3558,68.2493,68.2493,60200.0
2014-07-17 13:20:00,83.3,83.34,83.04,83.07,87000.0,68.2493,68.282,68.0362,68.0608,87000.0
2014-07-17 13:30:00,83.1,83.12,82.89,82.92,125000.0,68.0854,68.1018,67.9133,67.9379,125000.0
2014-07-17 13:40:00,82.93,82.96,82.87,82.89,87200.0,67.9461,67.9707,67.8969,67.9133,87200.0
2014-07-17 13:50:00,82.9,83.14,82.9,83.13,76600.0,67.9215,68.1182,67.9215,68.11,76600.0
2014-07-17 14:00:00,83.12,83.13,82.9,82.94,69100.0,68.1018,68.11,67.9215,67.9543,69100.0
2014-07-17 14:10:00,82.94,83.04,82.94,82.99,74100.0,67.9543,68.0362,67.9543,67.9953,74100.0
2014-07-17 14:20:00,83.0,83.01,82.84,82.94,69500.0,68.0035,68.0116,67.8724,67.9543,69500.0
2014-07-17 14:30:00,82.93,83.01,82.87,82.95,107100.0,67.9461,68.0116,67.8969,67.9625,107100.0
2014-07-17 14:40:00,82.97,83.01,82.89,82.89,77100.0,67.9789,68.0116,67.9133,67.9133,77100.0
2014-07-17 14:50:00,82.9,83.01,82.81,83.01,127900.0,67.9215,68.0116,67.8478,68.0116,127900.0
2014-07-17 15:00:00,83.0,83.09,82.89,82.89,68700.0,68.0035,68.0772,67.9133,67.9133,68700.0
2014-07-17 15:10:00,82.9,83.01,82.66,82.67,108300.0,67.9215,68.0116,67.7249,67.7331,108300.0
2014-07-17 15:20:00,82.67,82.77,82.62,82.63,135200.0,67.7331,67.815,67.6921,67.7003,135200.0
2014-07-17 15:30:00,82.63,82.65,82.41,82.58,166300.0,67.7003,67.7167,67.5201,67.6593,166300.0
2014-07-17 15:40:00,82.58,82.67,82.45,82.67,262000.0,67.6593,67.7331,67.5528,67.7331,262000.0
2014-07-17 15:50:00,82.66,82.7,82.41,82.45,391400.0,67.7249,67.7577,67.5201,67.5528,391400.0
2014-07-18 09:30:00,83.68,83.9,82.53,82.63,576600.0,68.5606,68.7408,67.6184,67.7003,576600.0
2014-07-18 09:40:00,82.65,83.0,82.51,82.72,228700.0,67.7167,68.0035,67.602,67.774,228700.0
2014-07-18 09:50:00,82.7,83.0,82.59,82.73,144500.0,67.7577,68.0035,67.6675,67.7822,144500.0
2014-07-18 10:00:00,82.72,82.79,82.06,82.32,239200.0,67.774,67.8314,67.2333,67.4463,239200.0
2014-07-18 10:10:00,82.38,82.8,82.36,82.79,154800.0,67.4955,67.8396,67.4791,67.8314,154800.0
2014-07-18 10:20:00,82.79,83.11,82.75,83.0,99500.0,67.8314,68.0936,67.7986,68.0035,99500.0
2014-07-18 10:30:00,83.03,83.29,82.81,82.81,124500.0,68.028,68.2411,67.8478,67.8478,124500.0
2014-07-18 10:40:00,82.8,82.88,82.39,82.42,192100.0,67.8396,67.9051,67.5037,67.5283,192100.0
2014-07-18 10:50:00,82.44,82.69,82.34,82.5,167700.0,67.5446,67.7495,67.4627,67.5938,167700.0
2014-07-18 11:00:00,82.5,82.56,82.48,82.51,80300.0,67.5938,67.643,67.5774,67.602,80300.0
2014-07-18 11:10:00,82.51,82.9,82.5,82.8,94800.0,67.602,67.9215,67.5938,67.8396,94800.0
2014-07-18 11:20:00,82.83,82.87,82.73,82.82,40200.0,67.8642,67.8969,67.7822,67.856,40200.0
2014-07-18 11:30:00,82.81,82.81,82.7,82.76,104900.0,67.8478,67.8478,67.7577,67.8068,104900.0
2014-07-18 11:40:00,82.77,82.78,82.64,82.64,59000.0,67.815,67.8232,67.7085,67.7085,59000.0
2014-07-18 11:50:00,82.64,82.64,82.56,82.57,75100.0,67.7085,67.7085,67.643,67.6511,75100.0
2014-07-18 12:00:00,82.57,82.6,82.48,82.48,79100.0,67.6511,67.6757,67.5774,67.5774,79100.0
2014-07-18 12:10:00,82.48,82.5,82.4,82.44,119300.0,67.5774,67.5938,67.5119,67.5446,119300.0
2014-07-18 12:20:00,82.44,82.6,82.44,82.5,157200.0,67.5446,67.6757,67.5446,67.5938,157200.0
2014-07-18 12:30:00,82.51,82.51,82.45,82.49,69600.0,67.602,67.602,67.5528,67.5856,69600.0
2014-07-18 12:40:00,82.49,82.55,82.46,82.52,77000.0,67.5856,67.6348,67.561,67.6102,77000.0
2014-07-18 12:50:00,82.52,82.54,82.44,82.48,53200.0,67.6102,67.6266,67.5446,67.5774,53200.0
2014-07-18 13:00:00,82.48,82.54,82.42,82.48,58600.0,67.5774,67.6266,67.5283,67.5774,58600.0
2014-07-18 13:10:00,82.48,82.5,82.41,82.45,70500.0,67.5774,67.5938,67.5201,67.5528,70500.0
2014-07-18 13:20:00,82.45,82.49,82.43,82.45,272700.0,67.5528,67.5856,67.5364,67.5528,272700.0
2014-07-18 13:30:00,82.44,82.48,82.4,82.46,70400.0,67.5446,67.5774,67.5119,67.561,70400.0
2014-07-18 13:40:00,82.46,82.57,82.4,82.5,115500.0,67.561,67.6511,67.5119,67.5938,115500.0
2014-07-18 13:50:00,82.49,82.53,82.45,82.47,91900.0,67.5856,67.6184,67.5528,67.5692,91900.0
2014-07-18 14:00:00,82.47,82.49,82.41,82.44,85600.0,67.5692,67.5856,67.5201,67.5446,85600.0
2014-07-18 14:10:00,82.44,82.49,82.4,82.43,115800.0,67.5446,67.5856,67.5119,67.5364,115800.0
2014-07-18 14:20:00,82.44,82.53,82.34,82.5,175900.0,67.5446,67.6184,67.4627,67.5938,175900.0
2014-07-18 14:30:00,82.51,82.55,82.5,82.53,119400.0,67.602,67.6348,67.5938,67.6184,119400.0
2014-07-18 14:40:00,82.53,82.59,82.44,82.51,195700.0,67.6184,67.6675,67.5446,67.602,195700.0
2014-07-18 14:50:00,82.51,82.58,82.45,82.55,88300.0,67.602,67.6593,67.5528,67.6348,88300.0
2014-07-18 15:00:00,82.55,82.59,82.51,82.55,202400.0,67.6348,67.6675,67.602,67.6348,202400.0
2014-07-18 15:10:00,82.55,82.7,82.52,82.63,130300.0,67.6348,67.7577,67.6102,67.7003,130300.0
2014-07-18 15:20:00,82.64,82.67,82.52,82.52,95200.0,67.7085,67.7331,67.6102,67.6102,95200.0
2014-07-18 15:30:00,82.52,82.58,82.43,82.43,147700.0,67.6102,67.6593,67.5364,67.5364,147700.0
2014-07-18 15:40:00,82.43,82.6,82.42,82.44,242800.0,67.5364,67.6757,67.5283,67.5446,242800.0
2014-07-18 15:50:00,82.45,82.45,82.24,82.29,577300.0,67.5528,67.5528,67.3808,67.4217,577300.0
2014-07-21 09:30:00,82.32,82.36,82.06,82.1,201000.0,67.4463,67.4791,67.2333,67.2661,201000.0
2014-07-21 09:40:00,82.1,82.33,82.09,82.27,123200.0,67.2661,67.4545,67.2579,67.4054,123200.0
2014-07-21 09:50:00,82.25,82.39,82.24,82.29,180800.0,67.389,67.5037,67.3808,67.4217,180800.0
2014-07-21 10:00:00,82.3,82.42,82.27,82.32,99700.0,67.4299,67.5283,67.4054,67.4463,99700.0
2014-07-21 10:10:00,82.32,82.33,82.16,82.25,102000.0,67.4463,67.4545,67.3152,67.389,102000.0
2014-07-21 10:20:00,82.23,82.3,82.13,82.17,80900.0,67.3726,67.4299,67.2906,67.3234,80900.0
2014-07-21 10:30:00,82.17,82.19,82.06,82.1,46600.0,67.3234,67.3398,67.2333,67.2661,46600.0
2014-07-21 10:40:00,82.1,82.11,81.99,82.05,52500.0,67.2661,67.2743,67.1759,67.2251,52500.0
2014-07-21 10:50:00,82.05,82.08,81.95,81.95,58000.0,67.2251,67.2497,67.1432,67.1432,58000.0
2014-07-21 11:00:00,81.94,82.02,81.93,82.02,61600.0,67.135,67.2005,67.1268,67.2005,61600.0
2014-07-21 11:10:00,82.02,82.02,81.92,81.95,64300.0,67.2005,67.2005,67.1186,67.1432,64300.0
2014-07-21 11:20:00,81.94,82.08,81.92,81.99,57400.0,67.135,67.2497,67.1186,67.1759,57400.0
2014-07-21 11:30:00,81.99,81.99,81.94,81.96,40400.0,67.1759,67.1759,67.135,67.1514,40400.0
2014-07-21 11:40:00,81.96,82.06,81.87,81.89,78700.0,67.1514,67.2333,67.0776,67.094,78700.0
2014-07-21 11:50:00,81.91,81.99,81.78,81.96,81800.0,67.1104,67.1759,67.0039,67.1514,81800.0
2014-07-21 12:00:00,81.95,81.99,81.87,81.87,37000.0,67.1432,67.1759,67.0776,67.0776,37000.0
2014-07-21 12:10:00,81.88,81.96,81.86,81.94,70100.0,67.0858,67.1514,67.0694,67.135,70100.0
2014-07-21 12:20:00,81.95,81.97,81.88,81.9,41000.0,67.1432,67.1596,67.0858,67.1022,41000.0
2014-07-21 12:30:00,81.9,82.0,81.9,82.0,24400.0,67.1022,67.1841,67.1022,67.1841,24400.0
2014-07-21 12:40:00,82.0,82.02,81.92,81.95,36800.0,67.1841,67.2005,67.1186,67.1432,36800.0
2014-07-21 12:50:00,81.95,81.97,81.88,81.95,23500.0,67.1432,67.1596,67.0858,67.1432,23500.0
2014-07-21 13:00:00,81.95,81.95,81.89,81.9,61900.0,67.1432,67.1432,67.094,67.1022,61900.0
2014-07-21 13:10:00,81.9,82.02,81.9,82.01,51800.0,67.1022,67.2005,67.1022,67.1923,51800.0
2014-07-21 13:20:00,82.02,82.04,81.96,82.0,86500.0,67.2005,67.2169,67.1514,67.1841,86500.0
2014-07-21 13:30:00,82.0,82.0,81.97,81.98,35800.0,67.1841,67.1841,67.1596,67.1678,35800.0
2014-07-21 13:40:00,81.98,82.01,81.98,82.0,54900.0,67.1678,67.1923,67.1678,67.1841,54900.0
2014-07-21 13:50:00,82.0,82.0,81.95,81.95,63300.0,67.1841,67.1841,67.1432,67.1432,63300.0
2014-07-21 14:00:00,81.95,82.0,81.95,82.0,53000.0,67.1432,67.1841,67.1432,67.1841,53000.0
2014-07-21 14:10:00,82.0,82.03,81.96,81.98,79400.0,67.1841,67.2087,67.1514,67.1678,79400.0
2014-07-21 14:20:00,81.98,82.0,81.92,81.96,91600.0,67.1678,67.1841,67.1186,67.1514,91600.0
2014-07-21 14:30:00,81.96,82.01,81.95,82.01,37600.0,67.1514,67.1923,67.1432,67.1923,37600.0
2014-07-21 14:40:00,82.01,82.05,81.96,82.0,85900.0,67.1923,67.2251,67.1514,67.1841,85900.0
2014-07-21 14:50:00,82.0,82.01,81.95,81.98,72000.0,67.1841,67.1923,67.1432,67.1678,72000.0
2014-07-21 15:00:00,81.97,82.02,81.94,82.0,84500.0,67.1596,67.2005,67.135,67.1841,84500.0
2014-07-21 15:10:00,82.0,82.0,81.96,82.0,83100.0,67.1841,67.1841,67.1514,67.1841,83100.0
2014-07-21 15:20:00,82.0,82.0,81.97,81.97,93800.0,67.1841,67.1841,67.1596,67.1596,93800.0
2014-07-21 15:30:00,81.97,82.0,81.94,81.96,164200.0,67.1596,67.1841,67.135,67.1514,164200.0
2014-07-21 15:40:00,81.97,82.02,81.96,81.97,195900.0,67.1596,67.2005,67.1514,67.1596,195900.0
2014-07-21 15:50:00,81.96,81.97,81.88,81.91,277100.0,67.1514,67.1596,67.0858,67.1104,277100.0
2014-07-22 09:30:00,81.91,82.1,81.89,81.98,148000.0,67.1104,67.2661,67.094,67.1678,148000.0
2014-07-22 09:40:00,81.99,82.03,81.93,82.0,112900.0,67.1759,67.2087,67.1268,67.1841,112900.0
2014-07-22 09:50:00,82.03,82.09,81.98,81.99,144900.0,67.2087,67.2579,67.1678,67.1759,144900.0
2014-07-22 10:00:00,82.0,82.05,81.95,82.02,101700.0,67.1841,67.2251,67.1432,67.2005,101700.0
2014-07-22 10:10:00,82.02,82.05,81.96,82.02,107700.0,67.2005,67.2251,67.1514,67.2005,107700.0
2014-07-22 10:20:00,82.01,82.12,81.97,82.09,202000.0,67.1923,67.2825,67.1596,67.2579,202000.0
2014-07-22 10:30:00,82.09,82.12,82.02,82.06,49600.0,67.2579,67.2825,67.2005,67.2333,49600.0
2014-07-22 10:40:00,82.05,82.15,82.01,82.12,62900.0,67.2251,67.307,67.1923,67.2825,62900.0
2014-07-22 10:50:00,82.12,82.16,82.1,82.11,52400.0,67.2825,67.3152,67.2661,67.2743,52400.0
2014-07-22 11:00:00,82.1,82.14,82.01,82.09,153700.0,67.2661,67.2988,67.1923,67.2579,153700.0
2014-07-22 11:10:00,82.07,82.16,82.06,82.11,150900.0,67.2415,67.3152,67.2333,67.2743,150900.0
2014-07-22 11:20:00,82.11,82.16,82.09,82.13,114500.0,67.2743,67.3152,67.2579,67.2906,114500.0
2014-07-22 11:30:00,82.13,82.23,82.13,82.2,91500.0,67.2906,67.3726,67.2906,67.348,91500.0
2014-07-22 11:40:00,82.21,82.36,82.21,82.34,26800.0,67.3562,67.4791,67.3562,67.4627,26800.0
2014-07-22 11:50:00,82.35,82.39,82.26,82.28,87900.0,67.4709,67.5037,67.3972,67.4135,87900.0
2014-07-22 12:00:00,82.29,82.32,82.21,82.24,101800.0,67.4217,67.4463,67.3562,67.3808,101800.0
2014-07-22 12:10:00,82.24,82.27,82.19,82.24,70800.0,67.3808,67.4054,67.3398,67.3808,70800.0
2014-07-22 12:20:00,82.23,82.27,82.2,82.25,52200.0,67.3726,67.4054,67.348,67.389,52200.0
2014-07-22 12:30:00,82.25,82.27,82.2,82.24,62900.0,67.389,67.4054,67.348,67.3808,62900.0
2014-07-22 12:40:00,82.24,82.24,82.17,82.2,35500.0,67.3808,67.3808,67.3234,67.348,35500.0
2014-07-22 12:50:00,82.2,82.23,82.18,82.21,37200.0,67.348,67.3726,67.3316,67.3562,37200.0
2014-07-22 13:00:00,82.2,82.24,82.2,82.23,38800.0,67.348,67.3808,67.348,67.3726,38800.0
2014-07-22 13:10:00,82.24,82.24,82.2,82.22,36400.0,67.3808,67.3808,67.348,67.3644,36400.0
2014-07-22 13:20:00,82.22,82.23,82.2,82.22,24000.0,67.3644,67.3726,67.348,67.3644,24000.0
2014-07-22 13:30:00,82.23,82.23,82.2,82.2,25000.0,67.3726,67.3726,67.348,67.348,25000.0
2014-07-22 13:40:00,82.2,82.23,82.16,82.2,50500.0,67.348,67.3726,67.3152,67.348,50500.0
2014-07-22 13:50:00,82.2,82.21,82.16,82.2,25800.0,67.348,67.3562,67.3152,67.348,25800.0
2014-07-22 14:00:00,82.2,82.23,82.2,82.23,34200.0,67.348,67.3726,67.348,67.3726,34200.0
2014-07-22 14:10:00,82.23,82.23,82.2,82.21,34900.0,67.3726,67.3726,67.348,67.3562,34900.0
2014-07-22 14:20:00,82.22,82.26,82.21,82.22,38100.0,67.3644,67.3972,67.3562,67.3644,38100.0
2014-07-22 14:30:00,82.22,82.23,82.17,82.2,31600.0,67.3644,67.3726,67.3234,67.348,31600.0
2014-07-22 14:40:00,82.2,82.23,82.13,82.16,45400.0,67.348,67.3726,67.2906,67.3152,45400.0
2014-07-22 14:50:00,82.15,82.19,82.12,82.18,38600.0,67.307,67.3398,67.2825,67.3316,38600.0
2014-07-22 15:00:00,82.18,82.19,82.14,82.17,73100.0,67.3316,67.3398,67.2988,67.3234,73100.0
2014-07-22 15:10:00,82.18,82.19,82.03,82.08,135800.0,67.3316,67.3398,67.2087,67.2497,135800.0
2014-07-22 15:20:00,82.08,82.14,82.07,82.13,78100.0,67.2497,67.2988,67.2415,67.2906,78100.0
2014-07-22 15:30:00,82.14,82.17,82.1,82.14,152400.0,67.2988,67.3234,67.2661,67.2988,152400.0
2014-07-22 15:40:00,82.14,82.24,82.14,82.19,103300.0,67.2988,67.3808,67.2988,67.3398,103300.0
2014-07-22 15:50:00,82.2,82.2,82.11,82.11,373300.0,67.348,67.348,67.2743,67.2743,373300.0
2014-07-23 09:30:00,82.33,82.39,82.01,82.23,88100.0,67.4545,67.5037,67.1923,67.3726,88100.0
2014-07-23 09:40:00,82.25,82.25,82.05,82.18,55600.0,67.389,67.389,67.2251,67.3316,55600.0
2014-07-23 09:50:00,82.16,82.26,82.06,82.06,44000.0,67.3152,67.3972,67.2333,67.2333,44000.0
2014-07-23 10:00:00,82.08,82.18,82.07,82.11,68700.0,67.2497,67.3316,67.2415,67.2743,68700.0
2014-07-23 10:10:00,82.1,82.21,82.09,82.14,135700.0,67.2661,67.3562,67.2579,67.2988,135700.0
2014-07-23 10:20:00,82.13,82.18,82.07,82.15,35400.0,67.2906,67.3316,67.2415,67.307,35400.0
2014-07-23 10:30:00,82.15,82.24,82.11,82.23,135500.0,67.307,67.3808,67.2743,67.3726,135500.0
2014-07-23 10:40:00,82.23,82.27,82.13,82.14,217800.0,67.3726,67.4054,67.2906,67.2988,217800.0
2014-07-23 10:50:00,82.15,82.19,82.11,82.13,69800.0,67.307,67.3398,67.2743,67.2906,69800.0
2014-07-23 11:00:00,82.13,82.2,82.1,82.19,47200.0,67.2906,67.348,67.2661,67.3398,47200.0
2014-07-23 11:10:00,82.18,82.2,82.11,82.15,48800.0,67.3316,67.348,67.2743,67.307,48800.0
2014-07-23 11:20:00,82.15,82.25,82.15,82.23,53600.0,67.307,67.389,67.307,67.3726,53600.0
2014-07-23 11:30:00,82.23,82.27,82.18,82.22,41800.0,67.3726,67.4054,67.3316,67.3644,41800.0
2014-07-23 11:40:00,82.22,82.22,82.15,82.18,21600.0,67.3644,67.3644,67.307,67.3316,21600.0
2014-07-23 11:50:00,82.19,82.23,82.18,82.21,16900.0,67.3398,67.3726,67.3316,67.3562,16900.0
2014-07-23 12:00:00,82.21,82.22,82.12,82.14,34200.0,67.3562,67.3644,67.2825,67.2988,34200.0
2014-07-23 12:10:00,82.14,82.16,82.11,82.15,29000.0,67.2988,67.3152,67.2743,67.307,29000.0
2014-07-23 12:20:00,82.15,82.16,82.11,82.12,39000.0,67.307,67.3152,67.2743,67.2825,39000.0
2014-07-23 12:30:00,82.13,82.13,82.02,82.06,29700.0,67.2906,67.2906,67.2005,67.2333,29700.0
2014-07-23 12:40:00,82.07,82.1,82.04,82.08,20800.0,67.2415,67.2661,67.2169,67.2497,20800.0
2014-07-23 12:50:00,82.08,82.1,82.02,82.06,42000.0,67.2497,67.2661,67.2005,67.2333,42000.0
2014-07-23 13:00:00,82.07,82.12,82.02,82.04,32300.0,67.2415,67.2825,67.2005,67.2169,32300.0
2014-07-23 13:10:00,82.04,82.07,82.02,82.04,37500.0,67.2169,67.2415,67.2005,67.2169,37500.0
2014-07-23 13:20:00,82.04,82.09,82.03,82.05,37700.0,67.2169,67.2579,67.2087,67.2251,37700.0
2014-07-23 13:30:00,82.05,82.11,82.04,82.08,46600.0,67.2251,67.2743,67.2169,67.2497,46600.0
2014-07-23 13:40:00,82.08,82.13,82.01,82.02,115500.0,67.2497,67.2906,67.1923,67.2005,115500.0
2014-07-23 13:50:00,82.02,82.04,81.98,82.04,58600.0,67.2005,67.2169,67.1678,67.2169,58600.0
2014-07-23 14:00:00,82.05,82.06,82.0,82.05,44800.0,67.2251,67.2333,67.1841,67.2251,44800.0
2014-07-23 14:10:00,82.03,82.09,82.03,82.05,52000.0,67.2087,67.2579,67.2087,67.2251,52000.0
2014-07-23 14:20:00,82.06,82.08,82.02,82.08,26500.0,67.2333,67.2497,67.2005,67.2497,26500.0
2014-07-23 14:30:00,82.07,82.1,82.03,82.08,23300.0,67.2415,67.2661,67.2087,67.2497,23300.0
2014-07-23 14:40:00,82.08,82.11,82.05,82.06,56000.0,67.2497,67.2743,67.2251,67.2333,56000.0
2014-07-23 14:50:00,82.07,82.1,82.05,82.06,81400.0,67.2415,67.2661,67.2251,67.2333,81400.0
2014-07-23 15:00:00,82.07,82.09,82.05,82.05,82500.0,67.2415,67.2579,67.2251,67.2251,82500.0
2014-07-23 15:10:00,82.05,82.07,82.02,82.05,108800.0,67.2251,67.2415,67.2005,67.2251,108800.0
2014-07-23 15:20:00,82.04,82.07,82.03,82.05,61200.0,67.2169,67.2415,67.2087,67.2251,61200.0
2014-07-23 15:30:00,82.05,82.06,82.0,82.04,135100.0,67.2251,67.2333,67.1841,67.2169,135100.0
2014-07-23 15:40:00,82.04,82.04,82.01,82.03,81900.0,67.2169,67.2169,67.1923,67.2087,81900.0
2014-07-23 15:50:00,82.02,82.03,81.95,81.99,183000.0,67.2005,67.2087,67.1432,67.1759,183000.0
2014-07-24 09:30:00,82.54,82.55,82.24,82.34,128200.0,67.6266,67.6348,67.3808,67.4627,128200.0
2014-07-24 09:40:00,82.34,82.39,82.19,82.3,44500.0,67.4627,67.5037,67.3398,67.4299,44500.0
2014-07-24 09:50:00,82.32,82.48,82.29,82.44,226400.0,67.4463,67.5774,67.4217,67.5446,226400.0
2014-07-24 10:00:00,82.42,82.5,82.26,82.46,129300.0,67.5283,67.5938,67.3972,67.561,129300.0
2014-07-24 10:10:00,82.46,82.46,82.33,82.39,74500.0,67.561,67.561,67.4545,67.5037,74500.0
2014-07-24 10:20:00,82.39,82.39,82.17,82.23,32400.0,67.5037,67.5037,67.3234,67.3726,32400.0
2014-07-24 10:30:00,82.25,82.31,82.25,82.29,84900.0,67.389,67.4381,67.389,67.4217,84900.0
2014-07-24 10:40:00,82.27,82.47,82.27,82.29,51000.0,67.4054,67.5692,67.4054,67.4217,51000.0
2014-07-24 10:50:00,82.29,82.31,82.23,82.28,17100.0,67.4217,67.4381,67.3726,67.4135,17100.0
2014-07-24 11:00:00,82.28,82.35,82.28,82.34,41400.0,67.4135,67.4709,67.4135,67.4627,41400.0
2014-07-24 11:10:00,82.34,82.53,82.32,82.47,85500.0,67.4627,67.6184,67.4463,67.5692,85500.0
2014-07-24 11:20:00,82.48,82.48,82.4,82.41,41500.0,67.5774,67.5774,67.5119,67.5201,41500.0
2014-07-24 11:30:00,82.4,82.5,82.4,82.45,59200.0,67.5119,67.5938,67.5119,67.5528,59200.0
2014-07-24 11:40:00,82.45,82.5,82.43,82.48,42000.0,67.5528,67.5938,67.5364,67.5774,42000.0
2014-07-24 11:50:00,82.48,82.51,82.43,82.49,108100.0,67.5774,67.602,67.5364,67.5856,108100.0
2014-07-24 12:00:00,82.48,82.49,82.37,82.42,51400.0,67.5774,67.5856,67.4873,67.5283,51400.0
2014-07-24 12:10:00,82.42,82.5,82.39,82.49,81800.0,67.5283,67.5938,67.5037,67.5856,81800.0
2014-07-24 12:20:00,82.5,82.61,82.46,82.5,359600.0,67.5938,67.6839,67.561,67.5938,359600.0
2014-07-24 12:30:00,82.49,82.57,82.48,82.56,116100.0,67.5856,67.6511,67.5774,67.643,116100.0
2014-07-24 12:40:00,82.56,82.58,82.5,82.51,24400.0,67.643,67.6593,67.5938,67.602,24400.0
2014-07-24 12:50:00,82.51,82.55,82.47,82.48,30800.0,67.602,67.6348,67.5692,67.5774,30800.0
2014-07-24 13:00:00,82.47,82.5,82.35,82.39,43200.0,67.5692,67.5938,67.4709,67.5037,43200.0
2014-07-24 13:10:00,82.39,82.46,82.37,82.44,9600.0,67.5037,67.561,67.4873,67.5446,9600.0
2014-07-24 13:20:00,82.44,82.53,82.44,82.53,34500.0,67.5446,67.6184,67.5446,67.6184,34500.0
2014-07-24 13:30:00,82.53,82.57,82.49,82.49,39200.0,67.6184,67.6511,67.5856,67.5856,39200.0
2014-07-24 13:40:00,82.49,82.51,82.45,82.46,18800.0,67.5856,67.602,67.5528,67.561,18800.0
2014-07-24 13:50:00,82.47,82.51,82.46,82.49,31700.0,67.5692,67.602,67.561,67.5856,31700.0
2014-07-24 14:00:00,82.5,82.5,82.44,82.49,18500.0,67.5938,67.5938,67.5446,67.5856,18500.0
2014-07-24 14:10:00,82.51,82.55,82.49,82.53,28900.0,67.602,67.6348,67.5856,67.6184,28900.0
2014-07-24 14:20:00,82.53,82.55,82.48,82.51,37800.0,67.6184,67.6348,67.5774,67.602,37800.0
2014-07-24 14:30:00,82.5,82.51,82.44,82.46,57200.0,67.5938,67.602,67.5446,67.561,57200.0
2014-07-24 14:40:00,82.45,82.51,82.43,82.49,29800.0,67.5528,67.602,67.5364,67.5856,29800.0
2014-07-24 14:50:00,82.5,82.53,82.38,82.38,63500.0,67.5938,67.6184,67.4955,67.4955,63500.0
2014-07-24 15:00:00,82.39,82.47,82.38,82.41,44900.0,67.5037,67.5692,67.4955,67.5201,44900.0
2014-07-24 15:10:00,82.41,82.47,82.39,82.42,45100.0,67.5201,67.5692,67.5037,67.5283,45100.0
2014-07-24 15:20:00,82.42,82.47,82.41,82.44,36500.0,67.5283,67.5692,67.5201,67.5446,36500.0
2014-07-24 15:30:00,82.43,82.5,82.42,82.48,88200.0,67.5364,67.5938,67.5283,67.5774,88200.0
2014-07-24 15:40:00,82.48,82.52,82.46,82.46,112700.0,67.5774,67.6102,67.561,67.561,112700.0
2014-07-24 15:50:00,82.46,82.48,82.37,82.4,182300.0,67.561,67.5774,67.4873,67.5119,182300.0
2014-07-25 09:30:00,82.09,82.52,81.94,82.17,170100.0,67.2579,67.6102,67.135,67.3234,170100.0
2014-07-25 09:40:00,82.16,82.2,82.06,82.12,68100.0,67.3152,67.348,67.2333,67.2825,68100.0
2014-07-25 09:50:00,82.12,82.2,82.04,82.08,58100.0,67.2825,67.348,67.2169,67.2497,58100.0
2014-07-25 10:00:00,82.08,82.08,81.89,81.89,51100.0,67.2497,67.2497,67.094,67.094,51100.0
2014-07-25 10:10:00,81.91,82.07,81.89,82.05,38700.0,67.1104,67.2415,67.094,67.2251,38700.0
2014-07-25 10:20:00,82.05,82.1,81.98,82.05,30100.0,67.2251,67.2661,67.1678,67.2251,30100.0
2014-07-25 10:30:00,82.05,82.13,81.99,82.13,75300.0,67.2251,67.2906,67.1759,67.2906,75300.0
2014-07-25 10:40:00,82.14,82.14,82.02,82.11,62100.0,67.2988,67.2988,67.2005,67.2743,62100.0
2014-07-25 10:50:00,82.11,82.12,81.95,81.98,98000.0,67.2743,67.2825,67.1432,67.1678,98000.0
2014-07-25 11:00:00,81.98,82.01,81.86,81.88,78100.0,67.1678,67.1923,67.0694,67.0858,78100.0
2014-07-25 11:10:00,81.87,81.92,81.79,81.86,68800.0,67.0776,67.1186,67.0121,67.0694,68800.0
2014-07-25 11:20:00,81.85,81.87,81.73,81.82,34900.0,67.0612,67.0776,66.9629,67.0367,34900.0
2014-07-25 11:30:00,81.82,81.86,81.79,81.81,26300.0,67.0367,67.0694,67.0121,67.0285,26300.0
2014-07-25 11:40:00,81.81,81.84,81.76,81.8,33300.0,67.0285,67.053,66.9875,67.0203,33300.0
2014-07-25 11:50:00,81.8,81.85,81.76,81.76,47300.0,67.0203,67.0612,66.9875,66.9875,47300.0
2014-07-25 12:00:00,81.77,81.86,81.75,81.83,32700.0,66.9957,67.0694,66.9793,67.0449,32700.0
2014-07-25 12:10:00,81.82,81.86,81.77,81.8,41400.0,67.0367,67.0694,66.9957,67.0203,41400.0
2014-07-25 12:20:00,81.8,81.88,81.79,81.8,37300.0,67.0203,67.0858,67.0121,67.0203,37300.0
2014-07-25 12:30:00,81.82,81.86,81.81,81.82,32800.0,67.0367,67.0694,67.0285,67.0367,32800.0
2014-07-25 12:40:00,81.82,81.82,81.76,81.8,89900.0,67.0367,67.0367,66.9875,67.0203,89900.0
2014-07-25 12:50:00,81.81,81.83,81.74,81.78,21900.0,67.0285,67.0449,66.9711,67.0039,21900.0
2014-07-25 13:00:00,81.76,81.8,81.74,81.76,29100.0,66.9875,67.0203,66.9711,66.9875,29100.0
2014-07-25 13:10:00,81.75,81.81,81.75,81.8,17700.0,66.9793,67.0285,66.9793,67.0203,17700.0
2014-07-25 13:20:00,81.79,81.8,81.73,81.75,30400.0,67.0121,67.0203,66.9629,66.9793,30400.0
2014-07-25 13:30:00,81.74,81.76,81.59,81.61,62600.0,66.9711,66.9875,66.8482,66.8646,62600.0
2014-07-25 13:40:00,81.63,81.8,81.62,81.65,25400.0,66.881,67.0203,66.8728,66.8974,25400.0
2014-07-25 13:50:00,81.64,81.66,81.6,81.61,24800.0,66.8892,66.9056,66.8564,66.8646,24800.0
2014-07-25 14:00:00,81.61,81.71,81.57,81.71,47000.0,66.8646,66.9465,66.8318,66.9465,47000.0
2014-07-25 14:10:00,81.71,81.82,81.7,81.77,45000.0,66.9465,67.0367,66.9383,66.9957,45000.0
2014-07-25 14:20:00,81.77,81.82,81.75,81.82,104400.0,66.9957,67.0367,66.9793,67.0367,104400.0
2014-07-25 14:30:00,81.82,81.86,81.78,81.79,44400.0,67.0367,67.0694,67.0039,67.0121,44400.0
2014-07-25 14:40:00,81.79,81.82,81.77,81.82,52300.0,67.0121,67.0367,66.9957,67.0367,52300.0
2014-07-25 14:50:00,81.81,81.87,81.77,81.82,80000.0,67.0285,67.0776,66.9957,67.0367,80000.0
2014-07-25 15:00:00,81.82,81.84,81.76,81.82,65600.0,67.0367,67.053,66.9875,67.0367,65600.0
2014-07-25 15:10:00,81.83,81.84,81.73,81.75,83300.0,67.0449,67.053,66.9629,66.9793,83300.0
2014-07-25 15:20:00,81.76,81.79,81.69,81.71,99800.0,66.9875,67.0121,66.9301,66.9465,99800.0
2014-07-25 15:30:00,81.7,81.71,81.64,81.64,77600.0,66.9383,66.9465,66.8892,66.8892,77600.0
2014-07-25 15:40:00,81.65,81.76,81.63,81.72,141400.0,66.8974,66.9875,66.881,66.9547,141400.0
2014-07-25 15:50:00,81.73,81.74,81.59,81.64,239200.0,66.9629,66.9711,66.8482,66.8892,239200.0
2014-07-28 09:30:00,83.11,83.52,81.55,81.61,94400.0,68.0936,68.4295,66.8154,66.8646,94400.0
2014-07-28 09:40:00,81.55,81.55,81.29,81.33,50800.0,66.8154,66.8154,66.6024,66.6352,50800.0
2014-07-28 09:50:00,81.33,81.45,81.26,81.42,27700.0,66.6352,66.7335,66.5778,66.7089,27700.0
2014-07-28 10:00:00,81.44,81.44,81.18,81.27,47000.0,66.7253,66.7253,66.5123,66.586,47000.0
2014-07-28 10:10:00,81.25,81.34,81.21,81.28,49000.0,66.5696,66.6434,66.5369,66.5942,49000.0
2014-07-28 10:20:00,81.25,81.33,81.2,81.26,38900.0,66.5696,66.6352,66.5287,66.5778,38900.0
2014-07-28 10:30:00,81.26,81.32,81.16,81.24,33200.0,66.5778,66.627,66.4959,66.5615,33200.0
2014-07-28 10:40:00,81.24,81.38,81.21,81.25,39600.0,66.5615,66.6762,66.5369,66.5696,39600.0
2014-07-28 10:50:00,81.25,81.37,81.22,81.22,60800.0,66.5696,66.668,66.5451,66.5451,60800.0
2014-07-28 11:00:00,81.22,81.4,81.22,81.34,61100.0,66.5451,66.6925,66.5451,66.6434,61100.0
2014-07-28 11:10:00,81.34,81.42,81.3,81.42,53600.0,66.6434,66.7089,66.6106,66.7089,53600.0
2014-07-28 11:20:00,81.42,81.51,81.41,81.51,50800.0,66.7089,66.7827,66.7007,66.7827,50800.0
2014-07-28 11:30:00,81.51,81.55,81.5,81.53,38400.0,66.7827,66.8154,66.7745,66.7991,38400.0
2014-07-28 11:40:00,81.52,81.53,81.47,81.52,33200.0,66.7909,66.7991,66.7499,66.7909,33200.0
2014-07-28 11:50:00,81.53,81.55,81.46,81.52,29800.0,66.7991,66.8154,66.7417,66.7909,29800.0
2014-07-28 12:00:00,81.52,81.58,81.46,81.58,21000.0,66.7909,66.84,66.7417,66.84,21000.0
2014-07-28 12:10:00,81.59,81.59,81.41,81.43,29600.0,66.8482,66.8482,66.7007,66.7171,29600.0
2014-07-28 12:20:00,81.43,81.45,81.32,81.32,76700.0,66.7171,66.7335,66.627,66.627,76700.0
2014-07-28 12:30:00,81.32,81.41,81.31,81.37,30400.0,66.627,66.7007,66.6188,66.668,30400.0
2014-07-28 12:40:00,81.36,81.46,81.35,81.44,33100.0,66.6598,66.7417,66.6516,66.7253,33100.0
2014-07-28 12:50:00,81.45,81.46,81.42,81.43,23000.0,66.7335,66.7417,66.7089,66.7171,23000.0
2014-07-28 13:00:00,81.43,81.45,81.37,81.38,21200.0,66.7171,66.7335,66.668,66.6762,21200.0
2014-07-28 13:10:00,81.39,81.47,81.39,81.43,23800.0,66.6844,66.7499,66.6844,66.7171,23800.0
2014-07-28 13:20:00,81.43,81.47,81.42,81.44,45700.0,66.7171,66.7499,66.7089,66.7253,45700.0
2014-07-28 13:30:00,81.43,81.51,81.43,81.48,63600.0,66.7171,66.7827,66.7171,66.7581,63600.0
2014-07-28 13:40:00,81.49,81.56,81.49,81.51,30900.0,66.7663,66.8236,66.7663,66.7827,30900.0
2014-07-28 13:50:00,81.51,81.55,81.49,81.51,37000.0,66.7827,66.8154,66.7663,66.7827,37000.0
2014-07-28 14:00:00,81.52,81.6,81.49,81.6,41600.0,66.7909,66.8564,66.7663,66.8564,41600.0
2014-07-28 14:10:00,81.6,81.63,81.5,81.52,144500.0,66.8564,66.881,66.7745,66.7909,144500.0
2014-07-28 14:20:00,81.51,81.55,81.49,81.55,69400.0,66.7827,66.8154,66.7663,66.8154,69400.0
2014-07-28 14:30:00,81.56,81.56,81.51,81.55,34700.0,66.8236,66.8236,66.7827,66.8154,34700.0
2014-07-28 14:40:00,81.56,81.59,81.5,81.55,60200.0,66.8236,66.8482,66.7745,66.8154,60200.0
2014-07-28 14:50:00,81.55,81.65,81.54,81.58,49700.0,66.8154,66.8974,66.8073,66.84,49700.0
2014-07-28 15:00:00,81.58,81.59,81.53,81.58,42200.0,66.84,66.8482,66.7991,66.84,42200.0
2014-07-28 15:10:00,81.58,81.61,81.56,81.6,77900.0,66.84,66.8646,66.8236,66.8564,77900.0
2014-07-28 15:20:00,81.59,81.61,81.57,81.58,57300.0,66.8482,66.8646,66.8318,66.84,57300.0
2014-07-28 15:30:00,81.59,81.62,81.57,81.58,60700.0,66.8482,66.8728,66.8318,66.84,60700.0
2014-07-28 15:40:00,81.58,81.65,81.56,81.56,90800.0,66.84,66.8974,66.8236,66.8236,90800.0
2014-07-28 15:50:00,81.55,81.58,81.49,81.52,196600.0,66.8154,66.84,66.7663,66.7909,196600.0
2014-07-29 09:30:00,81.53,81.91,81.23,81.46,65600.0,66.7991,67.1104,66.5533,66.7417,65600.0
2014-07-29 09:40:00,81.46,81.51,81.36,81.5,30100.0,66.7417,66.7827,66.6598,66.7745,30100.0
2014-07-29 09:50:00,81.48,81.55,81.44,81.48,35600.0,66.7581,66.8154,66.7253,66.7581,35600.0
2014-07-29 10:00:00,81.49,81.59,81.44,81.55,53900.0,66.7663,66.8482,66.7253,66.8154,53900.0
2014-07-29 10:10:00,81.55,81.6,81.54,81.6,29500.0,66.8154,66.8564,66.8073,66.8564,29500.0
2014-07-29 10:20:00,81.6,81.62,81.56,81.59,52400.0,66.8564,66.8728,66.8236,66.8482,52400.0
2014-07-29 10:30:00,81.59,81.63,81.56,81.6,22600.0,66.8482,66.881,66.8236,66.8564,22600.0
2014-07-29 10:40:00,81.6,81.64,81.59,81.63,30500.0,66.8564,66.8892,66.8482,66.881,30500.0
2014-07-29 10:50:00,81.63,81.64,81.53,81.54,52400.0,66.881,66.8892,66.7991,66.8073,52400.0
2014-07-29 11:00:00,81.54,81.54,81.35,81.36,25100.0,66.8073,66.8073,66.6516,66.6598,25100.0
2014-07-29 11:10:00,81.36,81.46,81.26,81.41,13600.0,66.6598,66.7417,66.5778,66.7007,13600.0
2014-07-29 11:20:00,81.4,81.49,81.39,81.42,16500.0,66.6925,66.7663,66.6844,66.7089,16500.0
2014-07-29 11:30:00,81.41,81.42,81.34,81.39,58500.0,66.7007,66.7089,66.6434,66.6844,58500.0
2014-07-29 11:40:00,81.39,81.52,81.38,81.49,26400.0,66.6844,66.7909,66.6762,66.7663,26400.0
2014-07-29 11:50:00,81.49,81.6,81.48,81.56,30900.0,66.7663,66.8564,66.7581,66.8236,30900.0
2014-07-29 12:00:00,81.58,81.59,81.54,81.55,16900.0,66.84,66.8482,66.8073,66.8154,16900.0
2014-07-29 12:10:00,81.55,81.58,81.53,81.54,32300.0,66.8154,66.84,66.7991,66.8073,32300.0
2014-07-29 12:20:00,81.53,81.66,81.53,81.65,31000.0,66.7991,66.9056,66.7991,66.8974,31000.0
2014-07-29 12:30:00,81.66,81.67,81.6,81.61,24600.0,66.9056,66.9138,66.8564,66.8646,24600.0
2014-07-29 12:40:00,81.62,81.66,81.62,81.64,25400.0,66.8728,66.9056,66.8728,66.8892,25400.0
2014-07-29 12:50:00,81.64,81.67,81.62,81.65,68500.0,66.8892,66.9138,66.8728,66.8974,68500.0
2014-07-29 13:00:00,81.65,81.67,81.56,81.66,63300.0,66.8974,66.9138,66.8236,66.9056,63300.0
2014-07-29 13:10:00,81.66,81.66,81.58,81.61,33200.0,66.9056,66.9056,66.84,66.8646,33200.0
2014-07-29 13:20:00,81.61,81.72,81.61,81.67,18100.0,66.8646,66.9547,66.8646,66.9138,18100.0
2014-07-29 13:30:00,81.67,81.69,81.55,81.58,36900.0,66.9138,66.9301,66.8154,66.84,36900.0
2014-07-29 13:40:00,81.57,81.59,81.53,81.54,16300.0,66.8318,66.8482,66.7991,66.8073,16300.0
2014-07-29 13:50:00,81.54,81.6,81.54,81.58,22500.0,66.8073,66.8564,66.8073,66.84,22500.0
2014-07-29 14:00:00,81.56,81.6,81.55,81.56,17200.0,66.8236,66.8564,66.8154,66.8236,17200.0
2014-07-29 14:10:00,81.55,81.58,81.5,81.5,26200.0,66.8154,66.84,66.7745,66.7745,26200.0
2014-07-29 14:20:00,81.5,81.52,81.31,81.38,32000.0,66.7745,66.7909,66.6188,66.6762,32000.0
2014-07-29 14:30:00,81.39,81.44,81.36,81.39,18200.0,66.6844,66.7253,66.6598,66.6844,18200.0
2014-07-29 14:40:00,81.38,81.49,81.37,81.48,38100.0,66.6762,66.7663,66.668,66.7581,38100.0
2014-07-29 14:50:00,81.49,81.53,81.44,81.49,47400.0,66.7663,66.7991,66.7253,66.7663,47400.0
2014-07-29 15:00:00,81.48,81.48,81.43,81.45,62400.0,66.7581,66.7581,66.7171,66.7335,62400.0
2014-07-29 15:10:00,81.46,81.49,81.42,81.47,54800.0,66.7417,66.7663,66.7089,66.7499,54800.0
2014-07-29 15:20:00,81.48,81.53,81.45,81.5,87200.0,66.7581,66.7991,66.7335,66.7745,87200.0
2014-07-29 15:30:00,81.49,81.5,81.33,81.42,89200.0,66.7663,66.7745,66.6352,66.7089,89200.0
2014-07-29 15:40:00,81.42,81.42,81.24,81.36,70600.0,66.7089,66.7089,66.5615,66.6598,70600.0
2014-07-29 15:50:00,81.36,81.36,81.18,81.19,218900.0,66.6598,66.6598,66.5123,66.5205,218900.0
2014-07-30 09:30:00,81.48,81.8,81.46,81.62,77300.0,66.7581,67.0203,66.7417,66.8728,77300.0
2014-07-30 09:40:00,81.61,81.77,81.57,81.7,153000.0,66.8646,66.9957,66.8318,66.9383,153000.0
2014-07-30 09:50:00,81.72,81.73,81.31,81.34,72000.0,66.9547,66.9629,66.6188,66.6434,72000.0
2014-07-30 10:00:00,81.33,81.36,81.14,81.26,54500.0,66.6352,66.6598,66.4795,66.5778,54500.0
2014-07-30 10:10:00,81.26,81.43,81.26,81.43,27900.0,66.5778,66.7171,66.5778,66.7171,27900.0
2014-07-30 10:20:00,81.44,81.55,81.36,81.39,67500.0,66.7253,66.8154,66.6598,66.6844,67500.0
2014-07-30 10:30:00,81.41,81.44,81.31,81.35,34600.0,66.7007,66.7253,66.6188,66.6516,34600.0
2014-07-30 10:40:00,81.36,81.36,81.22,81.24,43100.0,66.6598,66.6598,66.5451,66.5615,43100.0
2014-07-30 10:50:00,81.23,81.36,81.22,81.32,37000.0,66.5533,66.6598,66.5451,66.627,37000.0
2014-07-30 11:00:00,81.29,81.29,81.02,81.21,46300.0,66.6024,66.6024,66.3812,66.5369,46300.0
2014-07-30 11:10:00,81.22,81.39,81.2,81.37,38000.0,66.5451,66.6844,66.5287,66.668,38000.0
2014-07-30 11:20:00,81.38,81.44,81.33,81.4,46600.0,66.6762,66.7253,66.6352,66.6925,46600.0
2014-07-30 11:30:00,81.39,81.4,81.29,81.37,39100.0,66.6844,66.6925,66.6024,66.668,39100.0
2014-07-30 11:40:00,81.37,81.4,81.25,81.25,54500.0,66.668,66.6925,66.5696,66.5696,54500.0
2014-07-30 11:50:00,81.25,81.31,81.18,81.27,43000.0,66.5696,66.6188,66.5123,66.586,43000.0
2014-07-30 12:00:00,81.27,81.31,81.12,81.18,40600.0,66.586,66.6188,66.4631,66.5123,40600.0
2014-07-30 12:10:00,81.19,81.28,81.17,81.22,34800.0,66.5205,66.5942,66.5041,66.5451,34800.0
2014-07-30 12:20:00,81.21,81.31,81.18,81.2,22900.0,66.5369,66.6188,66.5123,66.5287,22900.0
2014-07-30 12:30:00,81.21,81.33,81.15,81.31,41400.0,66.5369,66.6352,66.4877,66.6188,41400.0
2014-07-30 12:40:00,81.3,81.35,81.29,81.29,26100.0,66.6106,66.6516,66.6024,66.6024,26100.0
2014-07-30 12:50:00,81.28,81.31,81.22,81.29,22700.0,66.5942,66.6188,66.5451,66.6024,22700.0
2014-07-30 13:00:00,81.29,81.32,81.22,81.28,25100.0,66.6024,66.627,66.5451,66.5942,25100.0
2014-07-30 13:10:00,81.28,81.32,81.24,81.24,15400.0,66.5942,66.627,66.5615,66.5615,15400.0
2014-07-30 13:20:00,81.24,81.32,81.23,81.29,28900.0,66.5615,66.627,66.5533,66.6024,28900.0
2014-07-30 13:30:00,81.29,81.46,81.25,81.38,27800.0,66.6024,66.7417,66.5696,66.6762,27800.0
2014-07-30 13:40:00,81.39,81.48,81.37,81.44,34600.0,66.6844,66.7581,66.668,66.7253,34600.0
2014-07-30 13:50:00,81.44,81.48,81.39,81.43,43700.0,66.7253,66.7581,66.6844,66.7171,43700.0
2014-07-30 14:00:00,81.43,81.68,81.32,81.6,88200.0,66.7171,66.922,66.627,66.8564,88200.0
2014-07-30 14:10:00,81.61,81.79,81.58,81.77,176600.0,66.8646,67.0121,66.84,66.9957,176600.0
2014-07-30 14:20:00,81.75,81.77,81.59,81.69,35800.0,66.9793,66.9957,66.8482,66.9301,35800.0
2014-07-30 14:30:00,81.68,81.7,81.56,81.62,29900.0,66.922,66.9383,66.8236,66.8728,29900.0
2014-07-30 14:40:00,81.63,81.69,81.41,81.47,53900.0,66.881,66.9301,66.7007,66.7499,53900.0
2014-07-30 14:50:00,81.48,81.58,81.46,81.51,48300.0,66.7581,66.84,66.7417,66.7827,48300.0
2014-07-30 15:00:00,81.52,81.66,81.44,81.62,101700.0,66.7909,66.9056,66.7253,66.8728,101700.0
2014-07-30 15:10:00,81.62,81.65,81.52,81.58,122900.0,66.8728,66.8974,66.7909,66.84,122900.0
2014-07-30 15:20:00,81.57,81.59,81.54,81.59,100800.0,66.8318,66.8482,66.8073,66.8482,100800.0
2014-07-30 15:30:00,81.59,81.67,81.59,81.66,88600.0,66.8482,66.9138,66.8482,66.9056,88600.0
2014-07-30 15:40:00,81.66,81.68,81.57,81.59,131200.0,66.9056,66.922,66.8318,66.8482,131200.0
2014-07-30 15:50:00,81.59,81.63,81.56,81.57,292100.0,66.8482,66.881,66.8236,66.8318,292100.0
2014-07-31 09:30:00,81.11,81.18,80.76,80.81,75400.0,66.4549,66.5123,66.1682,66.2091,75400.0
2014-07-31 09:40:00,80.82,81.01,80.66,80.99,50700.0,66.2173,66.373,66.0863,66.3566,50700.0
2014-07-31 09:50:00,81.01,81.01,80.8,80.81,46900.0,66.373,66.373,66.201,66.2091,46900.0
2014-07-31 10:00:00,80.8,80.8,80.55,80.56,76500.0,66.201,66.201,65.9961,66.0043,76500.0
2014-07-31 10:10:00,80.57,80.79,80.56,80.72,52200.0,66.0125,66.1928,66.0043,66.1354,52200.0
2014-07-31 10:20:00,80.71,80.74,80.48,80.53,59500.0,66.1272,66.1518,65.9388,65.9797,59500.0
2014-07-31 10:30:00,80.53,80.55,80.36,80.51,56200.0,65.9797,65.9961,65.8405,65.9634,56200.0
2014-07-31 10:40:00,80.49,80.64,80.46,80.61,57100.0,65.947,66.0699,65.9224,66.0453,57100.0
2014-07-31 10:50:00,80.61,80.66,80.29,80.3,54800.0,66.0453,66.0863,65.7831,65.7913,54800.0
2014-07-31 11:00:00,80.31,80.49,80.3,80.42,44000.0,65.7995,65.947,65.7913,65.8896,44000.0
2014-07-31 11:10:00,80.43,80.44,80.31,80.32,51100.0,65.8978,65.906,65.7995,65.8077,51100.0
2014-07-31 11:20:00,80.32,80.49,80.31,80.33,63200.0,65.8077,65.947,65.7995,65.8159,63200.0
2014-07-31 11:30:00,80.33,80.36,80.22,80.31,68600.0,65.8159,65.8405,65.7257,65.7995,68600.0
2014-07-31 11:40:00,80.3,80.45,80.25,80.29,38900.0,65.7913,65.9142,65.7503,65.7831,38900.0
2014-07-31 11:50:00,80.27,80.32,80.15,80.17,54700.0,65.7667,65.8077,65.6684,65.6848,54700.0
2014-07-31 12:00:00,80.18,80.19,80.02,80.13,83600.0,65.693,65.7012,65.5619,65.652,83600.0
2014-07-31 12:10:00,80.14,80.14,80.01,80.05,34600.0,65.6602,65.6602,65.5537,65.5865,34600.0
2014-07-31 12:20:00,80.08,80.11,79.94,79.99,66500.0,65.611,65.6356,65.4963,65.5373,66500.0
2014-07-31 12:30:00,79.99,80.15,79.98,80.1,20800.0,65.5373,65.6684,65.5291,65.6274,20800.0
2014-07-31 12:40:00,80.12,80.24,80.08,80.24,22900.0,65.6438,65.7421,65.611,65.7421,22900.0
2014-07-31 12:50:00,80.25,80.27,80.16,80.17,26600.0,65.7503,65.7667,65.6766,65.6848,26600.0
2014-07-31 13:00:00,80.16,80.16,80.06,80.11,32400.0,65.6766,65.6766,65.5947,65.6356,32400.0
2014-07-31 13:10:00,80.11,80.11,79.98,80.03,38800.0,65.6356,65.6356,65.5291,65.5701,38800.0
2014-07-31 13:20:00,80.04,80.06,79.86,80.0,37600.0,65.5783,65.5947,65.4308,65.5455,37600.0
2014-07-31 13:30:00,80.0,80.1,79.94,80.06,58900.0,65.5455,65.6274,65.4963,65.5947,58900.0
2014-07-31 13:40:00,80.06,80.08,79.95,80.02,42600.0,65.5947,65.611,65.5045,65.5619,42600.0
2014-07-31 13:50:00,80.03,80.07,79.98,80.03,40400.0,65.5701,65.6029,65.5291,65.5701,40400.0
2014-07-31 14:00:00,80.03,80.13,80.0,80.08,43200.0,65.5701,65.652,65.5455,65.611,43200.0
2014-07-31 14:10:00,80.09,80.1,79.96,79.99,41600.0,65.6192,65.6274,65.5127,65.5373,41600.0
2014-07-31 14:20:00,79.98,80.13,79.98,80.13,45600.0,65.5291,65.652,65.5291,65.652,45600.0
2014-07-31 14:30:00,80.13,80.14,80.05,80.08,53800.0,65.652,65.6602,65.5865,65.611,53800.0
2014-07-31 14:40:00,80.08,80.1,79.88,79.94,53300.0,65.611,65.6274,65.4472,65.4963,53300.0
2014-07-31 14:50:00,79.95,79.99,79.81,79.81,46200.0,65.5045,65.5373,65.3898,65.3898,46200.0
2014-07-31 15:00:00,79.81,79.92,79.81,79.84,59600.0,65.3898,65.48,65.3898,65.4144,59600.0
2014-07-31 15:10:00,79.84,79.89,79.71,79.76,94000.0,65.4144,65.4554,65.3079,65.3489,94000.0
2014-07-31 15:20:00,79.76,79.77,79.66,79.72,69800.0,65.3489,65.3571,65.2669,65.3161,69800.0
2014-07-31 15:30:00,79.71,79.83,79.69,79.8,76800.0,65.3079,65.4062,65.2915,65.3816,76800.0
2014-07-31 15:40:00,79.8,79.84,79.61,79.67,201300.0,65.3816,65.4144,65.226,65.2751,201300.0
2014-07-31 15:50:00,79.66,79.67,79.54,79.54,256000.0,65.2669,65.2751,65.1686,65.1686,256000.0
2014-08-01 09:30:00,79.04,79.86,78.9,79.83,145200.0,64.759,65.4308,64.6442,65.4062,145200.0
2014-08-01 09:40:00,79.86,79.87,79.38,79.53,92800.0,65.4308,65.439,65.0375,65.1604,92800.0
2014-08-01 09:50:00,79.53,79.85,79.52,79.67,81800.0,65.1604,65.4226,65.1522,65.2751,81800.0
2014-08-01 10:00:00,79.69,79.74,79.41,79.45,114800.0,65.2915,65.3325,65.0621,65.0949,114800.0
2014-08-01 10:10:00,79.46,79.56,79.25,79.27,86000.0,65.1031,65.185,64.931,64.9474,86000.0
2014-08-01 10:20:00,79.26,79.44,79.2,79.41,93800.0,64.9392,65.0867,64.89,65.0621,93800.0
2014-08-01 10:30:00,79.4,79.42,79.3,79.41,75900.0,65.0539,65.0703,64.972,65.0621,75900.0
2014-08-01 10:40:00,79.4,79.43,79.32,79.33,65500.0,65.0539,65.0785,64.9884,64.9966,65500.0
2014-08-01 10:50:00,79.34,79.35,79.25,79.27,115100.0,65.0047,65.0129,64.931,64.9474,115100.0
2014-08-01 11:00:00,79.27,79.28,78.97,79.01,132800.0,64.9474,64.9556,64.7016,64.7344,132800.0
2014-08-01 11:10:00,79.01,79.1,78.93,78.97,98800.0,64.7344,64.8081,64.6688,64.7016,98800.0
2014-08-01 11:20:00,78.97,79.23,78.96,79.18,62100.0,64.7016,64.9146,64.6934,64.8737,62100.0
2014-08-01 11:30:00,79.18,79.22,78.98,79.02,55400.0,64.8737,64.9064,64.7098,64.7426,55400.0
2014-08-01 11:40:00,79.02,79.18,79.02,79.08,98000.0,64.7426,64.8737,64.7426,64.7917,98000.0
2014-08-01 11:50:00,79.07,79.09,78.87,78.96,67400.0,64.7835,64.7999,64.6197,64.6934,67400.0
2014-08-01 12:00:00,78.96,79.14,78.96,79.1,92500.0,64.6934,64.8409,64.6934,64.8081,92500.0
2014-08-01 12:10:00,79.11,79.28,79.11,79.24,79800.0,64.8163,64.9556,64.8163,64.9228,79800.0
2014-08-01 12:20:00,79.24,79.26,79.19,79.22,71600.0,64.9228,64.9392,64.8819,64.9064,71600.0
2014-08-01 12:30:00,79.23,79.24,79.14,79.14,64700.0,64.9146,64.9228,64.8409,64.8409,64700.0
2014-08-01 12:40:00,79.14,79.26,79.14,79.16,49100.0,64.8409,64.9392,64.8409,64.8573,49100.0
2014-08-01 12:50:00,79.16,79.31,79.15,79.3,84900.0,64.8573,64.9802,64.8491,64.972,84900.0
2014-08-01 13:00:00,79.31,79.34,79.2,79.27,41500.0,64.9802,65.0047,64.89,64.9474,41500.0
2014-08-01 13:10:00,79.26,79.39,79.24,79.37,43700.0,64.9392,65.0457,64.9228,65.0293,43700.0
2014-08-01 13:20:00,79.37,79.72,79.36,79.72,103900.0,65.0293,65.3161,65.0211,65.3161,103900.0
2014-08-01 13:30:00,79.72,79.76,79.62,79.76,90400.0,65.3161,65.3489,65.2342,65.3489,90400.0
2014-08-01 13:40:00,79.76,79.88,79.7,79.88,48300.0,65.3489,65.4472,65.2997,65.4472,48300.0
2014-08-01 13:50:00,79.87,79.9,79.77,79.9,60400.0,65.439,65.4636,65.3571,65.4636,60400.0
2014-08-01 14:00:00,79.89,79.94,79.79,79.93,45600.0,65.4554,65.4963,65.3734,65.4881,45600.0
2014-08-01 14:10:00,79.92,80.02,79.9,80.01,97400.0,65.48,65.5619,65.4636,65.5537,97400.0
2014-08-01 14:20:00,80.01,80.01,79.81,79.81,55200.0,65.5537,65.5537,65.3898,65.3898,55200.0
2014-08-01 14:30:00,79.82,79.9,79.78,79.89,58500.0,65.398,65.4636,65.3652,65.4554,58500.0
2014-08-01 14:40:00,79.89,79.89,79.73,79.73,37500.0,65.4554,65.4554,65.3243,65.3243,37500.0
2014-08-01 14:50:00,79.72,79.76,79.64,79.68,40800.0,65.3161,65.3489,65.2505,65.2833,40800.0
2014-08-01 15:00:00,79.67,79.7,79.61,79.65,67000.0,65.2751,65.2997,65.226,65.2587,67000.0
2014-08-01 15:10:00,79.66,79.71,79.61,79.71,47800.0,65.2669,65.3079,65.226,65.3079,47800.0
2014-08-01 15:20:00,79.69,79.76,79.64,79.66,57400.0,65.2915,65.3489,65.2505,65.2669,57400.0
2014-08-01 15:30:00,79.66,79.69,79.61,79.66,140700.0,65.2669,65.2915,65.226,65.2669,140700.0
2014-08-01 15:40:00,79.65,79.66,79.51,79.55,155300.0,65.2587,65.2669,65.144,65.1768,155300.0
2014-08-01 15:50:00,79.54,79.58,79.39,79.49,326300.0,65.1686,65.2014,65.0457,65.1276,326300.0
2014-08-04 09:30:00,79.8,79.96,79.71,79.76,73000.0,65.3816,65.5127,65.3079,65.3489,73000.0
2014-08-04 09:40:00,79.73,79.83,79.63,79.8,42900.0,65.3243,65.4062,65.2424,65.3816,42900.0
2014-08-04 09:50:00,79.8,79.91,79.78,79.89,38200.0,65.3816,65.4718,65.3652,65.4554,38200.0
2014-08-04 10:00:00,79.89,79.9,79.76,79.87,45900.0,65.4554,65.4636,65.3489,65.439,45900.0
2014-08-04 10:10:00,79.88,79.9,79.63,79.68,53500.0,65.4472,65.4636,65.2424,65.2833,53500.0
2014-08-04 10:20:00,79.68,79.84,79.67,79.75,36700.0,65.2833,65.4144,65.2751,65.3407,36700.0
2014-08-04 10:30:00,79.75,79.8,79.51,79.55,59500.0,65.3407,65.3816,65.144,65.1768,59500.0
2014-08-04 10:40:00,79.55,79.69,79.55,79.69,57900.0,65.1768,65.2915,65.1768,65.2915,57900.0
2014-08-04 10:50:00,79.67,79.7,79.44,79.47,52800.0,65.2751,65.2997,65.0867,65.1113,52800.0
2014-08-04 11:00:00,79.47,79.71,79.44,79.71,41400.0,65.1113,65.3079,65.0867,65.3079,41400.0
2014-08-04 11:10:00,79.71,79.84,79.69,79.74,47900.0,65.3079,65.4144,65.2915,65.3325,47900.0
2014-08-04 11:20:00,79.74,79.74,79.57,79.62,60200.0,65.3325,65.3325,65.1932,65.2342,60200.0
2014-08-04 11:30:00,79.61,79.67,79.56,79.63,35600.0,65.226,65.2751,65.185,65.2424,35600.0
2014-08-04 11:40:00,79.63,79.64,79.57,79.63,57000.0,65.2424,65.2505,65.1932,65.2424,57000.0
2014-08-04 11:50:00,79.62,79.66,79.59,79.63,25000.0,65.2342,65.2669,65.2096,65.2424,25000.0
2014-08-04 12:00:00,79.63,79.65,79.54,79.56,33700.0,65.2424,65.2587,65.1686,65.185,33700.0
2014-08-04 12:10:00,79.56,79.63,79.52,79.63,19300.0,65.185,65.2424,65.1522,65.2424,19300.0
2014-08-04 12:20:00,79.64,79.74,79.61,79.69,58800.0,65.2505,65.3325,65.226,65.2915,58800.0
2014-08-04 12:30:00,79.69,79.71,79.51,79.55,38300.0,65.2915,65.3079,65.144,65.1768,38300.0
2014-08-04 12:40:00,79.53,79.63,79.53,79.6,32500.0,65.1604,65.2424,65.1604,65.2178,32500.0
2014-08-04 12:50:00,79.6,79.69,79.6,79.64,25800.0,65.2178,65.2915,65.2178,65.2505,25800.0
2014-08-04 13:00:00,79.64,79.65,79.56,79.56,22700.0,65.2505,65.2587,65.185,65.185,22700.0
2014-08-04 13:10:00,79.56,79.56,79.4,79.47,36800.0,65.185,65.185,65.0539,65.1113,36800.0
2014-08-04 13:20:00,79.46,79.58,79.46,79.52,57800.0,65.1031,65.2014,65.1031,65.1522,57800.0
2014-08-04 13:30:00,79.52,79.56,79.52,79.54,30500.0,65.1522,65.185,65.1522,65.1686,30500.0
2014-08-04 13:40:00,79.53,79.61,79.51,79.58,23700.0,65.1604,65.226,65.144,65.2014,23700.0
2014-08-04 13:50:00,79.58,79.61,79.52,79.55,39500.0,65.2014,65.226,65.1522,65.1768,39500.0
2014-08-04 14:00:00,79.55,79.57,79.48,79.49,37000.0,65.1768,65.1932,65.1195,65.1276,37000.0
2014-08-04 14:10:00,79.49,79.53,79.48,79.49,54100.0,65.1276,65.1604,65.1195,65.1276,54100.0
2014-08-04 14:20:00,79.49,79.51,79.45,79.45,22400.0,65.1276,65.144,65.0949,65.0949,22400.0
2014-08-04 14:30:00,79.46,79.57,79.45,79.57,36300.0,65.1031,65.1932,65.0949,65.1932,36300.0
2014-08-04 14:40:00,79.56,79.72,79.55,79.71,36400.0,65.185,65.3161,65.1768,65.3079,36400.0
2014-08-04 14:50:00,79.7,79.78,79.7,79.73,36300.0,65.2997,65.3652,65.2997,65.3243,36300.0
2014-08-04 15:00:00,79.74,79.74,79.57,79.62,92500.0,65.3325,65.3325,65.1932,65.2342,92500.0
2014-08-04 15:10:00,79.64,79.74,79.64,79.72,45300.0,65.2505,65.3325,65.2505,65.3161,45300.0
2014-08-04 15:20:00,79.73,79.8,79.72,79.79,117500.0,65.3243,65.3816,65.3161,65.3734,117500.0
2014-08-04 15:30:00,79.8,79.89,79.79,79.88,126600.0,65.3816,65.4554,65.3734,65.4472,126600.0
2014-08-04 15:40:00,79.88,80.02,79.87,80.0,195300.0,65.4472,65.5619,65.439,65.5455,195300.0
2014-08-04 15:50:00,79.99,80.19,79.97,80.16,933200.0,65.5373,65.7012,65.5209,65.6766,933200.0
2014-08-05 09:30:00,79.71,79.92,79.38,79.7,125700.0,65.3079,65.48,65.0375,65.2997,125700.0
2014-08-05 09:40:00,79.71,79.75,79.5,79.52,59900.0,65.3079,65.3407,65.1358,65.1522,59900.0
2014-08-05 09:50:00,79.5,79.53,79.36,79.46,82700.0,65.1358,65.1604,65.0211,65.1031,82700.0
2014-08-05 10:00:00,79.46,79.48,79.2,79.42,96600.0,65.1031,65.1195,64.89,65.0703,96600.0
2014-08-05 10:10:00,79.4,79.52,79.3,79.41,97100.0,65.0539,65.1522,64.972,65.0621,97100.0
2014-08-05 10:20:00,79.43,79.58,79.41,79.57,54400.0,65.0785,65.2014,65.0621,65.1932,54400.0
2014-08-05 10:30:00,79.58,79.7,79.48,79.51,68600.0,65.2014,65.2997,65.1195,65.144,68600.0
2014-08-05 10:40:00,79.52,79.55,79.43,79.51,38300.0,65.1522,65.1768,65.0785,65.144,38300.0
2014-08-05 10:50:00,79.52,79.53,79.29,79.34,57900.0,65.1522,65.1604,64.9638,65.0047,57900.0
2014-08-05 11:00:00,79.34,79.34,79.16,79.19,74200.0,65.0047,65.0047,64.8573,64.8819,74200.0
2014-08-05 11:10:00,79.19,79.5,79.16,79.45,57000.0,64.8819,65.1358,64.8573,65.0949,57000.0
2014-08-05 11:20:00,79.45,79.47,79.33,79.33,45800.0,65.0949,65.1113,64.9966,64.9966,45800.0
2014-08-05 11:30:00,79.33,79.38,79.3,79.3,41800.0,64.9966,65.0375,64.972,64.972,41800.0
2014-08-05 11:40:00,79.29,79.38,79.25,79.27,27700.0,64.9638,65.0375,64.931,64.9474,27700.0
2014-08-05 11:50:00,79.27,79.36,79.26,79.29,40800.0,64.9474,65.0211,64.9392,64.9638,40800.0
2014-08-05 12:00:00,79.27,79.31,79.22,79.27,26200.0,64.9474,64.9802,64.9064,64.9474,26200.0
2014-08-05 12:10:00,79.25,79.3,79.23,79.26,31200.0,64.931,64.972,64.9146,64.9392,31200.0
2014-08-05 12:20:00,79.26,79.26,79.06,79.18,57100.0,64.9392,64.9392,64.7753,64.8737,57100.0
2014-08-05 12:30:00,79.17,79.26,79.08,79.16,38100.0,64.8655,64.9392,64.7917,64.8573,38100.0
2014-08-05 12:40:00,79.14,79.15,78.99,79.04,92800.0,64.8409,64.8491,64.718,64.759,92800.0
2014-08-05 12:50:00,79.06,79.09,78.94,79.03,63100.0,64.7753,64.7999,64.677,64.7508,63100.0
2014-08-05 13:00:00,79.02,79.18,79.02,79.15,51300.0,64.7426,64.8737,64.7426,64.8491,51300.0
2014-08-05 13:10:00,79.15,79.27,79.15,79.25,35900.0,64.8491,64.9474,64.8491,64.931,35900.0
2014-08-05 13:20:00,79.26,79.32,79.23,79.31,32300.0,64.9392,64.9884,64.9146,64.9802,32300.0
2014-08-05 13:30:00,79.31,79.32,78.79,78.8,55700.0,64.9802,64.9884,64.5541,64.5623,55700.0
2014-08-05 13:40:00,78.79,78.92,78.65,78.87,125400.0,64.5541,64.6606,64.4394,64.6197,125400.0
2014-08-05 13:50:00,78.84,79.02,78.78,78.86,58200.0,64.5951,64.7426,64.5459,64.6115,58200.0
2014-08-05 14:00:00,78.86,78.91,78.65,78.66,58300.0,64.6115,64.6524,64.4394,64.4476,58300.0
2014-08-05 14:10:00,78.68,78.9,78.68,78.89,47400.0,64.464,64.6442,64.464,64.6361,47400.0
2014-08-05 14:20:00,78.89,78.99,78.87,78.97,50500.0,64.6361,64.718,64.6197,64.7016,50500.0
2014-08-05 14:30:00,78.97,79.0,78.87,78.92,67600.0,64.7016,64.7262,64.6197,64.6606,67600.0
2014-08-05 14:40:00,78.91,78.97,78.87,78.89,58100.0,64.6524,64.7016,64.6197,64.6361,58100.0
2014-08-05 14:50:00,78.9,78.9,78.82,78.82,57300.0,64.6442,64.6442,64.5787,64.5787,57300.0
2014-08-05 15:00:00,78.81,78.85,78.76,78.79,90500.0,64.5705,64.6033,64.5295,64.5541,90500.0
2014-08-05 15:10:00,78.8,78.85,78.73,78.8,92900.0,64.5623,64.6033,64.505,64.5623,92900.0
2014-08-05 15:20:00,78.81,78.9,78.8,78.81,88600.0,64.5705,64.6442,64.5623,64.5705,88600.0
2014-08-05 15:30:00,78.83,79.02,78.83,78.91,136200.0,64.5869,64.7426,64.5869,64.6524,136200.0
2014-08-05 15:40:00,78.91,78.94,78.81,78.83,168700.0,64.6524,64.677,64.5705,64.5869,168700.0
2014-08-05 15:50:00,78.83,78.89,78.75,78.78,230800.0,64.5869,64.6361,64.5214,64.5459,230800.0
2014-08-06 09:30:00,78.38,78.79,78.25,78.76,103700.0,64.2182,64.5541,64.1117,64.5295,103700.0
2014-08-06 09:40:00,78.78,78.93,78.66,78.86,116400.0,64.5459,64.6688,64.4476,64.6115,116400.0
2014-08-06 09:50:00,78.85,78.93,78.76,78.82,51500.0,64.6033,64.6688,64.5295,64.5787,51500.0
2014-08-06 10:00:00,78.81,78.94,78.8,78.82,55200.0,64.5705,64.677,64.5623,64.5787,55200.0
2014-08-06 10:10:00,78.84,78.84,78.63,78.67,34800.0,64.5951,64.5951,64.423,64.4558,34800.0
2014-08-06 10:20:00,78.69,78.76,78.66,78.72,127300.0,64.4722,64.5295,64.4476,64.4968,127300.0
2014-08-06 10:30:00,78.71,78.76,78.61,78.7,111400.0,64.4886,64.5295,64.4066,64.4804,111400.0
2014-08-06 10:40:00,78.7,78.7,78.55,78.56,100400.0,64.4804,64.4804,64.3575,64.3657,100400.0
2014-08-06 10:50:00,78.56,78.74,78.53,78.73,77300.0,64.3657,64.5132,64.3411,64.505,77300.0
2014-08-06 11:00:00,78.72,78.81,78.7,78.76,45300.0,64.4968,64.5705,64.4804,64.5295,45300.0
2014-08-06 11:10:00,78.76,78.82,78.73,78.8,47400.0,64.5295,64.5787,64.505,64.5623,47400.0
2014-08-06 11:20:00,78.81,78.89,78.78,78.8,23200.0,64.5705,64.6361,64.5459,64.5623,23200.0
2014-08-06 11:30:00,78.78,78.95,78.78,78.86,40400.0,64.5459,64.6852,64.5459,64.6115,40400.0
2014-08-06 11:40:00,78.86,79.08,78.86,79.01,32500.0,64.6115,64.7917,64.6115,64.7344,32500.0
2014-08-06 11:50:00,79.01,79.08,79.0,79.07,22900.0,64.7344,64.7917,64.7262,64.7835,22900.0
2014-08-06 12:00:00,79.06,79.07,78.98,78.98,58400.0,64.7753,64.7835,64.7098,64.7098,58400.0
2014-08-06 12:10:00,78.99,79.0,78.83,78.86,53200.0,64.718,64.7262,64.5869,64.6115,53200.0
2014-08-06 12:20:00,78.86,79.0,78.83,78.94,22100.0,64.6115,64.7262,64.5869,64.677,22100.0
2014-08-06 12:30:00,78.95,79.01,78.92,78.95,34100.0,64.6852,64.7344,64.6606,64.6852,34100.0
2014-08-06 12:40:00,78.95,78.95,78.89,78.91,25900.0,64.6852,64.6852,64.6361,64.6524,25900.0
2014-08-06 12:50:00,78.9,78.97,78.83,78.84,19100.0,64.6442,64.7016,64.5869,64.5951,19100.0
2014-08-06 13:00:00,78.84,78.89,78.76,78.77,54400.0,64.5951,64.6361,64.5295,64.5377,54400.0
2014-08-06 13:10:00,78.77,78.85,78.77,78.84,43500.0,64.5377,64.6033,64.5377,64.5951,43500.0
2014-08-06 13:20:00,78.83,78.93,78.81,78.81,35600.0,64.5869,64.6688,64.5705,64.5705,35600.0
2014-08-06 13:30:00,78.8,78.89,78.78,78.88,26400.0,64.5623,64.6361,64.5459,64.6279,26400.0
2014-08-06 13:40:00,78.88,78.9,78.72,78.76,67400.0,64.6279,64.6442,64.4968,64.5295,67400.0
2014-08-06 13:50:00,78.75,78.77,78.69,78.72,40100.0,64.5214,64.5377,64.4722,64.4968,40100.0
2014-08-06 14:00:00,78.72,78.79,78.69,78.79,32900.0,64.4968,64.5541,64.4722,64.5541,32900.0
2014-08-06 14:10:00,78.78,78.84,78.76,78.83,44900.0,64.5459,64.5951,64.5295,64.5869,44900.0
2014-08-06 14:20:00,78.83,78.85,78.78,78.78,57600.0,64.5869,64.6033,64.5459,64.5459,57600.0
2014-08-06 14:30:00,78.79,78.81,78.63,78.66,63300.0,64.5541,64.5705,64.423,64.4476,63300.0
2014-08-06 14:40:00,78.68,78.79,78.66,78.75,34000.0,64.464,64.5541,64.4476,64.5214,34000.0
2014-08-06 14:50:00,78.76,78.8,78.75,78.75,45700.0,64.5295,64.5623,64.5214,64.5214,45700.0
2014-08-06 15:00:00,78.76,78.83,78.75,78.82,75400.0,64.5295,64.5869,64.5214,64.5787,75400.0
2014-08-06 15:10:00,78.81,78.82,78.69,78.75,71800.0,64.5705,64.5787,64.4722,64.5214,71800.0
2014-08-06 15:20:00,78.74,78.75,78.68,78.7,71600.0,64.5132,64.5214,64.464,64.4804,71600.0
2014-08-06 15:30:00,78.69,78.69,78.61,78.62,120400.0,64.4722,64.4722,64.4066,64.4148,120400.0
2014-08-06 15:40:00,78.62,78.72,78.62,78.7,93500.0,64.4148,64.4968,64.4148,64.4804,93500.0
2014-08-06 15:50:00,78.71,78.76,78.68,78.74,238400.0,64.4886,64.5295,64.464,64.5132,238400.0
2014-08-07 09:30:00,78.85,78.92,78.67,78.78,39800.0,64.8516,64.9092,64.7036,64.7941,39800.0
2014-08-07 09:40:00,78.77,78.77,78.64,78.76,59900.0,64.7858,64.7858,64.6789,64.7776,59900.0
2014-08-07 09:50:00,78.76,78.81,78.7,78.76,35800.0,64.7776,64.8187,64.7283,64.7776,35800.0
2014-08-07 10:00:00,78.79,78.82,78.76,78.8,55100.0,64.8023,64.827,64.7776,64.8105,55100.0
2014-08-07 10:10:00,78.8,78.83,78.68,78.7,100300.0,64.8105,64.8352,64.7118,64.7283,100300.0
2014-08-07 10:20:00,78.69,78.74,78.67,78.73,65000.0,64.72,64.7612,64.7036,64.7529,65000.0
2014-08-07 10:30:00,78.73,78.83,78.73,78.77,33600.0,64.7529,64.8352,64.7529,64.7858,33600.0
2014-08-07 10:40:00,78.76,78.8,78.56,78.59,47100.0,64.7776,64.8105,64.6131,64.6378,47100.0
2014-08-07 10:50:00,78.58,78.63,78.4,78.59,40600.0,64.6296,64.6707,64.4815,64.6378,40600.0
2014-08-07 11:00:00,78.59,78.6,78.39,78.47,45400.0,64.6378,64.646,64.4733,64.5391,45400.0
2014-08-07 11:10:00,78.47,78.53,78.34,78.51,91300.0,64.5391,64.5884,64.4322,64.572,91300.0
2014-08-07 11:20:00,78.49,78.58,78.39,78.46,57300.0,64.5555,64.6296,64.4733,64.5309,57300.0
2014-08-07 11:30:00,78.47,78.55,78.4,78.53,23700.0,64.5391,64.6049,64.4815,64.5884,23700.0
2014-08-07 11:40:00,78.51,78.52,78.34,78.44,44700.0,64.572,64.5802,64.4322,64.5144,44700.0
2014-08-07 11:50:00,78.44,78.47,78.34,78.43,36200.0,64.5144,64.5391,64.4322,64.5062,36200.0
2014-08-07 12:00:00,78.43,78.43,78.34,78.4,55400.0,64.5062,64.5062,64.4322,64.4815,55400.0
2014-08-07 12:10:00,78.41,78.41,78.24,78.28,32100.0,64.4897,64.4897,64.3499,64.3828,32100.0
2014-08-07 12:20:00,78.26,78.36,78.23,78.3,12400.0,64.3664,64.4486,64.3417,64.3993,12400.0
2014-08-07 12:30:00,78.3,78.3,78.09,78.22,23400.0,64.3993,64.3993,64.2266,64.3335,23400.0
2014-08-07 12:40:00,78.2,78.28,78.14,78.26,19500.0,64.317,64.3828,64.2677,64.3664,19500.0
2014-08-07 12:50:00,78.26,78.29,78.22,78.27,15500.0,64.3664,64.391,64.3335,64.3746,15500.0
2014-08-07 13:00:00,78.27,78.42,78.27,78.41,67100.0,64.3746,64.498,64.3746,64.4897,67100.0
2014-08-07 13:10:00,78.41,78.43,78.36,78.4,29300.0,64.4897,64.5062,64.4486,64.4815,29300.0
2014-08-07 13:20:00,78.39,78.4,78.3,78.38,24000.0,64.4733,64.4815,64.3993,64.4651,24000.0
2014-08-07 13:30:00,78.38,78.43,78.37,78.42,24300.0,64.4651,64.5062,64.4568,64.498,24300.0
2014-08-07 13:40:00,78.42,78.47,78.39,78.41,32400.0,64.498,64.5391,64.4733,64.4897,32400.0
2014-08-07 13:50:00,78.42,78.42,78.37,78.39,38500.0,64.498,64.498,64.4568,64.4733,38500.0
2014-08-07 14:00:00,78.39,78.4,78.28,78.37,47100.0,64.4733,64.4815,64.3828,64.4568,47100.0
2014-08-07 14:10:00,78.38,78.39,78.2,78.22,37800.0,64.4651,64.4733,64.317,64.3335,37800.0
2014-08-07 14:20:00,78.22,78.23,78.16,78.16,33600.0,64.3335,64.3417,64.2841,64.2841,33600.0
2014-08-07 14:30:00,78.15,78.18,78.11,78.11,27600.0,64.2759,64.3006,64.243,64.243,27600.0
2014-08-07 14:40:00,78.12,78.18,78.11,78.13,31100.0,64.2512,64.3006,64.243,64.2595,31100.0
2014-08-07 14:50:00,78.14,78.19,78.07,78.09,29400.0,64.2677,64.3088,64.2101,64.2266,29400.0
2014-08-07 15:00:00,78.08,78.17,77.97,78.02,51500.0,64.2183,64.2924,64.1279,64.169,51500.0
2014-08-07 15:10:00,78.02,78.06,77.9,78.0,65700.0,64.169,64.2019,64.0703,64.1525,65700.0
2014-08-07 15:20:00,78.01,78.01,77.88,77.97,48600.0,64.1608,64.1608,64.0538,64.1279,48600.0
2014-08-07 15:30:00,77.95,78.06,77.89,78.04,73800.0,64.1114,64.2019,64.0621,64.1854,73800.0
2014-08-07 15:40:00,78.04,78.08,77.99,78.0,111000.0,64.1854,64.2183,64.1443,64.1525,111000.0
2014-08-07 15:50:00,78.01,78.13,78.0,78.03,176500.0,64.1608,64.2595,64.1525,64.1772,176500.0
2014-08-08 09:30:00,78.12,78.3,77.9,77.9,65800.0,64.2512,64.3993,64.0703,64.0703,65800.0
2014-08-08 09:40:00,77.89,77.96,77.7,77.9,70800.0,64.0621,64.1196,63.9058,64.0703,70800.0
2014-08-08 09:50:00,77.88,78.05,77.83,77.83,110900.0,64.0538,64.1937,64.0127,64.0127,110900.0
2014-08-08 10:00:00,77.87,78.06,77.77,77.95,32000.0,64.0456,64.2019,63.9634,64.1114,32000.0
2014-08-08 10:10:00,77.96,77.99,77.78,77.87,32500.0,64.1196,64.1443,63.9716,64.0456,32500.0
2014-08-08 10:20:00,77.87,77.95,77.78,77.88,38800.0,64.0456,64.1114,63.9716,64.0538,38800.0
2014-08-08 10:30:00,77.85,78.12,77.82,78.11,44300.0,64.0292,64.2512,64.0045,64.243,44300.0
2014-08-08 10:40:00,78.1,78.18,78.01,78.13,92500.0,64.2348,64.3006,64.1608,64.2595,92500.0
2014-08-08 10:50:00,78.13,78.22,78.09,78.14,50800.0,64.2595,64.3335,64.2266,64.2677,50800.0
2014-08-08 11:00:00,78.15,78.19,78.09,78.16,39700.0,64.2759,64.3088,64.2266,64.2841,39700.0
2014-08-08 11:10:00,78.17,78.18,78.12,78.18,65000.0,64.2924,64.3006,64.2512,64.3006,65000.0
2014-08-08 11:20:00,78.17,78.3,78.14,78.28,94700.0,64.2924,64.3993,64.2677,64.3828,94700.0
2014-08-08 11:30:00,78.28,78.34,78.19,78.19,32800.0,64.3828,64.4322,64.3088,64.3088,32800.0
2014-08-08 11:40:00,78.2,78.26,78.15,78.19,16100.0,64.317,64.3664,64.2759,64.3088,16100.0
2014-08-08 11:50:00,78.18,78.26,78.15,78.24,16900.0,64.3006,64.3664,64.2759,64.3499,16900.0
2014-08-08 12:00:00,78.24,78.25,78.11,78.15,52900.0,64.3499,64.3581,64.243,64.2759,52900.0
2014-08-08 12:10:00,78.15,78.2,78.12,78.16,23500.0,64.2759,64.317,64.2512,64.2841,23500.0
2014-08-08 12:20:00,78.16,78.2,78.13,78.13,33400.0,64.2841,64.317,64.2595,64.2595,33400.0
2014-08-08 12:30:00,78.12,78.2,78.11,78.2,25700.0,64.2512,64.317,64.243,64.317,25700.0
2014-08-08 12:40:00,78.2,78.25,78.17,78.17,31100.0,64.317,64.3581,64.2924,64.2924,31100.0
2014-08-08 12:50:00,78.17,78.17,78.11,78.13,29100.0,64.2924,64.2924,64.243,64.2595,29100.0
2014-08-08 13:00:00,78.13,78.15,78.09,78.12,26200.0,64.2595,64.2759,64.2266,64.2512,26200.0
2014-08-08 13:10:00,78.12,78.35,78.11,78.35,89700.0,64.2512,64.4404,64.243,64.4404,89700.0
2014-08-08 13:20:00,78.36,78.58,78.35,78.48,67300.0,64.4486,64.6296,64.4404,64.5473,67300.0
2014-08-08 13:30:00,78.48,78.51,78.42,78.51,14600.0,64.5473,64.572,64.498,64.572,14600.0
2014-08-08 13:40:00,78.49,78.6,78.47,78.54,33700.0,64.5555,64.646,64.5391,64.5967,33700.0
2014-08-08 13:50:00,78.55,78.57,78.46,78.57,25700.0,64.6049,64.6213,64.5309,64.6213,25700.0
2014-08-08 14:00:00,78.56,78.68,78.54,78.68,47500.0,64.6131,64.7118,64.5967,64.7118,47500.0
2014-08-08 14:10:00,78.68,78.69,78.58,78.64,41200.0,64.7118,64.72,64.6296,64.6789,41200.0
2014-08-08 14:20:00,78.64,78.72,78.61,78.7,24200.0,64.6789,64.7447,64.6542,64.7283,24200.0
2014-08-08 14:30:00,78.71,78.71,78.62,78.7,28100.0,64.7365,64.7365,64.6625,64.7283,28100.0
2014-08-08 14:40:00,78.71,78.73,78.61,78.66,39400.0,64.7365,64.7529,64.6542,64.6954,39400.0
2014-08-08 14:50:00,78.66,78.7,78.64,78.64,21100.0,64.6954,64.7283,64.6789,64.6789,21100.0
2014-08-08 15:00:00,78.63,78.64,78.59,78.6,25800.0,64.6707,64.6789,64.6378,64.646,25800.0
2014-08-08 15:10:00,78.6,78.66,78.56,78.61,26600.0,64.646,64.6954,64.6131,64.6542,26600.0
2014-08-08 15:20:00,78.6,78.8,78.6,78.78,32600.0,64.646,64.8105,64.646,64.7941,32600.0
2014-08-08 15:30:00,78.79,78.81,78.71,78.73,76200.0,64.8023,64.8187,64.7365,64.7529,76200.0
2014-08-08 15:40:00,78.73,78.81,78.73,78.81,65700.0,64.7529,64.8187,64.7529,64.8187,65700.0
2014-08-08 15:50:00,78.8,78.9,78.8,78.85,188900.0,64.8105,64.8928,64.8105,64.8516,188900.0
2014-08-11 09:30:00,79.03,79.17,78.95,79.15,87600.0,64.9997,65.1148,64.9339,65.0984,87600.0
2014-08-11 09:40:00,79.16,79.3,79.16,79.26,65200.0,65.1066,65.2217,65.1066,65.1888,65200.0
2014-08-11 09:50:00,79.27,79.34,79.26,79.31,43900.0,65.1971,65.2546,65.1888,65.23,43900.0
2014-08-11 10:00:00,79.32,79.34,79.22,79.29,40900.0,65.2382,65.2546,65.1559,65.2135,40900.0
2014-08-11 10:10:00,79.3,79.32,79.24,79.3,40300.0,65.2217,65.2382,65.1724,65.2217,40300.0
2014-08-11 10:20:00,79.29,79.31,79.21,79.24,59900.0,65.2135,65.23,65.1477,65.1724,59900.0
2014-08-11 10:30:00,79.25,79.27,79.2,79.21,32400.0,65.1806,65.1971,65.1395,65.1477,32400.0
2014-08-11 10:40:00,79.21,79.22,79.08,79.1,31600.0,65.1477,65.1559,65.0408,65.0572,31600.0
2014-08-11 10:50:00,79.1,79.12,78.98,78.98,60700.0,65.0572,65.0737,64.9586,64.9586,60700.0
2014-08-11 11:00:00,78.97,79.03,78.94,79.02,24900.0,64.9503,64.9997,64.9257,64.9914,24900.0
2014-08-11 11:10:00,79.02,79.1,79.0,79.1,15700.0,64.9914,65.0572,64.975,65.0572,15700.0
2014-08-11 11:20:00,79.11,79.15,79.03,79.04,24900.0,65.0655,65.0984,64.9997,65.0079,24900.0
2014-08-11 11:30:00,79.04,79.06,78.93,78.94,25200.0,65.0079,65.0243,64.9174,64.9257,25200.0
2014-08-11 11:40:00,78.94,79.0,78.93,78.96,17800.0,64.9257,64.975,64.9174,64.9421,17800.0
2014-08-11 11:50:00,78.97,79.05,78.97,79.05,32800.0,64.9503,65.0161,64.9503,65.0161,32800.0
2014-08-11 12:00:00,79.06,79.12,79.03,79.11,32200.0,65.0243,65.0737,64.9997,65.0655,32200.0
2014-08-11 12:10:00,79.11,79.12,79.07,79.08,11400.0,65.0655,65.0737,65.0326,65.0408,11400.0
2014-08-11 12:20:00,79.08,79.13,79.05,79.09,7600.0,65.0408,65.0819,65.0161,65.049,7600.0
2014-08-11 12:30:00,79.07,79.12,79.07,79.08,6100.0,65.0326,65.0737,65.0326,65.0408,6100.0
2014-08-11 12:40:00,79.08,79.13,79.06,79.08,9300.0,65.0408,65.0819,65.0243,65.0408,9300.0
2014-08-11 12:50:00,79.07,79.1,79.03,79.03,8400.0,65.0326,65.0572,64.9997,64.9997,8400.0
2014-08-11 13:00:00,79.02,79.07,79.02,79.07,5500.0,64.9914,65.0326,64.9914,65.0326,5500.0
2014-08-11 13:10:00,79.07,79.08,79.03,79.03,20200.0,65.0326,65.0408,64.9997,64.9997,20200.0
2014-08-11 13:20:00,79.04,79.04,78.9,78.92,17800.0,65.0079,65.0079,64.8928,64.9092,17800.0
2014-08-11 13:30:00,78.92,78.96,78.88,78.89,20200.0,64.9092,64.9421,64.8763,64.8845,20200.0
2014-08-11 13:40:00,78.9,78.92,78.81,78.84,29000.0,64.8928,64.9092,64.8187,64.8434,29000.0
2014-08-11 13:50:00,78.84,78.84,78.66,78.7,40500.0,64.8434,64.8434,64.6954,64.7283,40500.0
2014-08-11 14:00:00,78.69,78.7,78.62,78.67,35300.0,64.72,64.7283,64.6625,64.7036,35300.0
2014-08-11 14:10:00,78.68,78.71,78.6,78.68,23000.0,64.7118,64.7365,64.646,64.7118,23000.0
2014-08-11 14:20:00,78.68,78.68,78.62,78.65,24400.0,64.7118,64.7118,64.6625,64.6871,24400.0
2014-08-11 14:30:00,78.64,78.68,78.59,78.64,22500.0,64.6789,64.7118,64.6378,64.6789,22500.0
2014-08-11 14:40:00,78.64,78.71,78.62,78.66,16900.0,64.6789,64.7365,64.6625,64.6954,16900.0
2014-08-11 14:50:00,78.66,78.67,78.62,78.63,16200.0,64.6954,64.7036,64.6625,64.6707,16200.0
2014-08-11 15:00:00,78.64,78.73,78.62,78.73,34400.0,64.6789,64.7529,64.6625,64.7529,34400.0
2014-08-11 15:10:00,78.72,78.79,78.69,78.72,35400.0,64.7447,64.8023,64.72,64.7447,35400.0
2014-08-11 15:20:00,78.73,78.77,78.71,78.72,39600.0,64.7529,64.7858,64.7365,64.7447,39600.0
2014-08-11 15:30:00,78.72,78.76,78.71,78.73,42000.0,64.7447,64.7776,64.7365,64.7529,42000.0
2014-08-11 15:40:00,78.74,78.75,78.66,78.7,73600.0,64.7612,64.7694,64.6954,64.7283,73600.0
2014-08-11 15:50:00,78.69,78.76,78.68,78.71,189900.0,64.72,64.7776,64.7118,64.7365,189900.0
2014-08-12 09:30:00,78.39,79.34,78.39,79.33,122500.0,64.4733,65.2546,64.4733,65.2464,122500.0
2014-08-12 09:40:00,79.34,79.36,79.12,79.26,88600.0,65.2546,65.2711,65.0737,65.1888,88600.0
2014-08-12 09:50:00,79.26,79.4,79.19,79.39,68800.0,65.1888,65.304,65.1313,65.2958,68800.0
2014-08-12 10:00:00,79.4,79.42,79.19,79.2,92800.0,65.304,65.3204,65.1313,65.1395,92800.0
2014-08-12 10:10:00,79.17,79.37,79.07,79.29,72500.0,65.1148,65.2793,65.0326,65.2135,72500.0
2014-08-12 10:20:00,79.27,79.41,79.16,79.25,85400.0,65.1971,65.3122,65.1066,65.1806,85400.0
2014-08-12 10:30:00,79.24,79.27,79.14,79.23,27000.0,65.1724,65.1971,65.0901,65.1642,27000.0
2014-08-12 10:40:00,79.23,79.25,79.15,79.15,46400.0,65.1642,65.1806,65.0984,65.0984,46400.0
2014-08-12 10:50:00,79.12,79.17,79.1,79.15,41200.0,65.0737,65.1148,65.0572,65.0984,41200.0
2014-08-12 11:00:00,79.13,79.13,78.95,79.03,56700.0,65.0819,65.0819,64.9339,64.9997,56700.0
2014-08-12 11:10:00,79.03,79.08,79.01,79.07,19200.0,64.9997,65.0408,64.9832,65.0326,19200.0
2014-08-12 11:20:00,79.06,79.15,79.02,79.15,33600.0,65.0243,65.0984,64.9914,65.0984,33600.0
2014-08-12 11:30:00,79.15,79.21,79.08,79.09,58500.0,65.0984,65.1477,65.0408,65.049,58500.0
2014-08-12 11:40:00,79.09,79.18,79.0,79.18,48700.0,65.049,65.123,64.975,65.123,48700.0
2014-08-12 11:50:00,79.18,79.22,79.14,79.18,23100.0,65.123,65.1559,65.0901,65.123,23100.0
2014-08-12 12:00:00,79.18,79.18,79.05,79.14,35900.0,65.123,65.123,65.0161,65.0901,35900.0
2014-08-12 12:10:00,79.14,79.18,79.11,79.16,33800.0,65.0901,65.123,65.0655,65.1066,33800.0
2014-08-12 12:20:00,79.17,79.17,79.06,79.08,37700.0,65.1148,65.1148,65.0243,65.0408,37700.0
2014-08-12 12:30:00,79.1,79.25,79.09,79.23,28600.0,65.0572,65.1806,65.049,65.1642,28600.0
2014-08-12 12:40:00,79.22,79.3,79.19,79.3,29100.0,65.1559,65.2217,65.1313,65.2217,29100.0
2014-08-12 12:50:00,79.29,79.32,79.25,79.29,21800.0,65.2135,65.2382,65.1806,65.2135,21800.0
2014-08-12 13:00:00,79.3,79.36,79.26,79.35,31300.0,65.2217,65.2711,65.1888,65.2629,31300.0
2014-08-12 13:10:00,79.36,79.39,79.35,79.37,35700.0,65.2711,65.2958,65.2629,65.2793,35700.0
2014-08-12 13:20:00,79.37,79.38,79.34,79.37,39200.0,65.2793,65.2875,65.2546,65.2793,39200.0
2014-08-12 13:30:00,79.37,79.39,79.32,79.32,119600.0,65.2793,65.2958,65.2382,65.2382,119600.0
2014-08-12 13:40:00,79.33,79.34,79.28,79.32,30000.0,65.2464,65.2546,65.2053,65.2382,30000.0
2014-08-12 13:50:00,79.32,79.38,79.3,79.37,35500.0,65.2382,65.2875,65.2217,65.2793,35500.0
2014-08-12 14:00:00,79.37,79.38,79.25,79.25,41900.0,65.2793,65.2875,65.1806,65.1806,41900.0
2014-08-12 14:10:00,79.26,79.32,79.22,79.27,52000.0,65.1888,65.2382,65.1559,65.1971,52000.0
2014-08-12 14:20:00,79.28,79.3,79.21,79.23,41700.0,65.2053,65.2217,65.1477,65.1642,41700.0
2014-08-12 14:30:00,79.24,79.25,79.16,79.25,46000.0,65.1724,65.1806,65.1066,65.1806,46000.0
2014-08-12 14:40:00,79.25,79.32,79.2,79.3,49400.0,65.1806,65.2382,65.1395,65.2217,49400.0
2014-08-12 14:50:00,79.3,79.35,79.28,79.3,67100.0,65.2217,65.2629,65.2053,65.2217,67100.0
2014-08-12 15:00:00,79.31,79.35,79.28,79.34,48800.0,65.23,65.2629,65.2053,65.2546,48800.0
2014-08-12 15:10:00,79.36,79.4,79.34,79.39,65100.0,65.2711,65.304,65.2546,65.2958,65100.0
2014-08-12 15:20:00,79.39,79.39,79.31,79.34,60100.0,65.2958,65.2958,65.23,65.2546,60100.0
2014-08-12 15:30:00,79.34,79.35,79.3,79.34,105400.0,65.2546,65.2629,65.2217,65.2546,105400.0
2014-08-12 15:40:00,79.34,79.4,79.34,79.34,140100.0,65.2546,65.304,65.2546,65.2546,140100.0
2014-08-12 15:50:00,79.35,79.4,79.34,79.36,188000.0,65.2629,65.304,65.2546,65.2711,188000.0
2014-08-13 09:30:00,79.64,79.65,79.4,79.54,119700.0,65.5014,65.5096,65.304,65.4191,119700.0
2014-08-13 09:40:00,79.54,79.64,79.39,79.63,121100.0,65.4191,65.5014,65.2958,65.4932,121100.0
2014-08-13 09:50:00,79.62,79.84,79.58,79.62,70300.0,65.4849,65.6659,65.452,65.4849,70300.0
2014-08-13 10:00:00,79.62,79.77,79.6,79.75,54400.0,65.4849,65.6083,65.4685,65.5919,54400.0
2014-08-13 10:10:00,79.73,79.73,79.59,79.7,59500.0,65.5754,65.5754,65.4603,65.5507,59500.0
2014-08-13 10:20:00,79.68,79.78,79.63,79.64,47700.0,65.5343,65.6165,65.4932,65.5014,47700.0
2014-08-13 10:30:00,79.64,79.76,79.6,79.75,37500.0,65.5014,65.6001,65.4685,65.5919,37500.0
2014-08-13 10:40:00,79.75,79.79,79.69,79.71,57900.0,65.5919,65.6248,65.5425,65.559,57900.0
2014-08-13 10:50:00,79.71,79.75,79.64,79.74,39800.0,65.559,65.5919,65.5014,65.5836,39800.0
2014-08-13 11:00:00,79.75,79.95,79.75,79.95,64700.0,65.5919,65.7563,65.5919,65.7563,64700.0
2014-08-13 11:10:00,79.95,79.96,79.83,79.84,141700.0,65.7563,65.7646,65.6576,65.6659,141700.0
2014-08-13 11:20:00,79.85,79.86,79.75,79.83,43400.0,65.6741,65.6823,65.5919,65.6576,43400.0
2014-08-13 11:30:00,79.82,79.85,79.74,79.74,42800.0,65.6494,65.6741,65.5836,65.5836,42800.0
2014-08-13 11:40:00,79.74,79.79,79.69,79.75,28000.0,65.5836,65.6248,65.5425,65.5919,28000.0
2014-08-13 11:50:00,79.76,79.84,79.75,79.75,39000.0,65.6001,65.6659,65.5919,65.5919,39000.0
2014-08-13 12:00:00,79.75,79.82,79.73,79.82,62400.0,65.5919,65.6494,65.5754,65.6494,62400.0
2014-08-13 12:10:00,79.82,79.82,79.77,79.8,43200.0,65.6494,65.6494,65.6083,65.633,43200.0
2014-08-13 12:20:00,79.8,79.82,79.76,79.81,80200.0,65.633,65.6494,65.6001,65.6412,80200.0
2014-08-13 12:30:00,79.8,79.8,79.66,79.69,27300.0,65.633,65.633,65.5178,65.5425,27300.0
2014-08-13 12:40:00,79.69,79.73,79.6,79.71,17400.0,65.5425,65.5754,65.4685,65.559,17400.0
2014-08-13 12:50:00,79.73,79.73,79.62,79.67,19900.0,65.5754,65.5754,65.4849,65.5261,19900.0
2014-08-13 13:00:00,79.68,79.69,79.62,79.66,40900.0,65.5343,65.5425,65.4849,65.5178,40900.0
2014-08-13 13:10:00,79.67,79.68,79.63,79.64,25100.0,65.5261,65.5343,65.4932,65.5014,25100.0
2014-08-13 13:20:00,79.63,79.69,79.63,79.64,22800.0,65.4932,65.5425,65.4932,65.5014,22800.0
2014-08-13 13:30:00,79.63,79.69,79.61,79.63,22300.0,65.4932,65.5425,65.4767,65.4932,22300.0
2014-08-13 13:40:00,79.64,79.68,79.62,79.66,44400.0,65.5014,65.5343,65.4849,65.5178,44400.0
2014-08-13 13:50:00,79.66,79.68,79.64,79.67,28100.0,65.5178,65.5343,65.5014,65.5261,28100.0
2014-08-13 14:00:00,79.67,79.72,79.61,79.64,60300.0,65.5261,65.5672,65.4767,65.5014,60300.0
2014-08-13 14:10:00,79.65,79.74,79.64,79.66,28500.0,65.5096,65.5836,65.5014,65.5178,28500.0
2014-08-13 14:20:00,79.66,79.7,79.63,79.69,28700.0,65.5178,65.5507,65.4932,65.5425,28700.0
2014-08-13 14:30:00,79.69,79.75,79.63,79.73,40700.0,65.5425,65.5919,65.4932,65.5754,40700.0
2014-08-13 14:40:00,79.72,79.73,79.68,79.7,25900.0,65.5672,65.5754,65.5343,65.5507,25900.0
2014-08-13 14:50:00,79.7,79.73,79.68,79.71,36300.0,65.5507,65.5754,65.5343,65.559,36300.0
2014-08-13 15:00:00,79.72,79.79,79.68,79.73,36400.0,65.5672,65.6248,65.5343,65.5754,36400.0
2014-08-13 15:10:00,79.73,79.75,79.68,79.69,42200.0,65.5754,65.5919,65.5343,65.5425,42200.0
2014-08-13 15:20:00,79.69,79.77,79.69,79.76,42100.0,65.5425,65.6083,65.5425,65.6001,42100.0
2014-08-13 15:30:00,79.76,79.77,79.69,79.73,59300.0,65.6001,65.6083,65.5425,65.5754,59300.0
2014-08-13 15:40:00,79.73,79.85,79.71,79.85,71300.0,65.5754,65.6741,65.559,65.6741,71300.0
2014-08-13 15:50:00,79.85,79.88,79.83,79.88,234300.0,65.6741,65.6988,65.6576,65.6988,234300.0
2014-08-14 09:30:00,79.91,80.15,79.74,80.0,104700.0,65.7234,65.9208,65.5836,65.7975,104700.0
2014-08-14 09:40:00,80.0,80.0,79.82,79.97,36500.0,65.7975,65.7975,65.6494,65.7728,36500.0
2014-08-14 09:50:00,79.99,80.01,79.9,79.93,28300.0,65.7892,65.8057,65.7152,65.7399,28300.0
2014-08-14 10:00:00,79.94,79.98,79.9,79.91,50500.0,65.7481,65.781,65.7152,65.7234,50500.0
2014-08-14 10:10:00,79.9,80.0,79.9,79.96,28400.0,65.7152,65.7975,65.7152,65.7646,28400.0
2014-08-14 10:20:00,79.97,80.03,79.95,79.98,30800.0,65.7728,65.8221,65.7563,65.781,30800.0
2014-08-14 10:30:00,80.0,80.04,79.86,79.88,62100.0,65.7975,65.8304,65.6823,65.6988,62100.0
2014-08-14 10:40:00,79.87,79.9,79.83,79.85,43800.0,65.6905,65.7152,65.6576,65.6741,43800.0
2014-08-14 10:50:00,79.86,79.87,79.69,79.7,52300.0,65.6823,65.6905,65.5425,65.5507,52300.0
2014-08-14 11:00:00,79.71,79.72,79.65,79.72,40200.0,65.559,65.5672,65.5096,65.5672,40200.0
2014-08-14 11:10:00,79.72,79.8,79.72,79.77,18100.0,65.5672,65.633,65.5672,65.6083,18100.0
2014-08-14 11:20:00,79.76,79.84,79.75,79.8,20600.0,65.6001,65.6659,65.5919,65.633,20600.0
2014-08-14 11:30:00,79.81,79.82,79.63,79.64,24900.0,65.6412,65.6494,65.4932,65.5014,24900.0
2014-08-14 11:40:00,79.64,79.69,79.63,79.69,17900.0,65.5014,65.5425,65.4932,65.5425,17900.0
2014-08-14 11:50:00,79.67,79.69,79.63,79.68,14200.0,65.5261,65.5425,65.4932,65.5343,14200.0
2014-08-14 12:00:00,79.68,79.77,79.67,79.74,20200.0,65.5343,65.6083,65.5261,65.5836,20200.0
2014-08-14 12:10:00,79.74,79.81,79.73,79.78,11800.0,65.5836,65.6412,65.5754,65.6165,11800.0
2014-08-14 12:20:00,79.78,79.81,79.74,79.79,13800.0,65.6165,65.6412,65.5836,65.6248,13800.0
2014-08-14 12:30:00,79.78,79.81,79.78,79.8,13000.0,65.6165,65.6412,65.6165,65.633,13000.0
2014-08-14 12:40:00,79.81,79.83,79.79,79.81,24800.0,65.6412,65.6576,65.6248,65.6412,24800.0
2014-08-14 12:50:00,79.8,79.85,79.73,79.76,31000.0,65.633,65.6741,65.5754,65.6001,31000.0
2014-08-14 13:00:00,79.74,79.74,79.69,79.72,21700.0,65.5836,65.5836,65.5425,65.5672,21700.0
2014-08-14 13:10:00,79.72,79.82,79.72,79.77,22500.0,65.5672,65.6494,65.5672,65.6083,22500.0
2014-08-14 13:20:00,79.78,79.82,79.76,79.77,14000.0,65.6165,65.6494,65.6001,65.6083,14000.0
2014-08-14 13:30:00,79.78,79.79,79.74,79.75,19300.0,65.6165,65.6248,65.5836,65.5919,19300.0
2014-08-14 13:40:00,79.74,79.76,79.7,79.72,24500.0,65.5836,65.6001,65.5507,65.5672,24500.0
2014-08-14 13:50:00,79.72,79.73,79.7,79.72,32400.0,65.5672,65.5754,65.5507,65.5672,32400.0
2014-08-14 14:00:00,79.71,79.73,79.7,79.73,21400.0,65.559,65.5754,65.5507,65.5754,21400.0
2014-08-14 14:10:00,79.73,79.73,79.64,79.67,17600.0,65.5754,65.5754,65.5014,65.5261,17600.0
2014-08-14 14:20:00,79.67,79.71,79.65,79.67,22100.0,65.5261,65.559,65.5096,65.5261,22100.0
2014-08-14 14:30:00,79.67,79.73,79.66,79.73,24200.0,65.5261,65.5754,65.5178,65.5754,24200.0
2014-08-14 14:40:00,79.73,79.74,79.68,79.7,35400.0,65.5754,65.5836,65.5343,65.5507,35400.0
2014-08-14 14:50:00,79.71,79.72,79.69,79.7,17200.0,65.559,65.5672,65.5425,65.5507,17200.0
2014-08-14 15:00:00,79.7,79.72,79.67,79.69,50700.0,65.5507,65.5672,65.5261,65.5425,50700.0
2014-08-14 15:10:00,79.7,79.7,79.65,79.7,18000.0,65.5507,65.5507,65.5096,65.5507,18000.0
2014-08-14 15:20:00,79.71,79.76,79.7,79.76,36000.0,65.559,65.6001,65.5507,65.6001,36000.0
2014-08-14 15:30:00,79.75,79.79,79.73,79.74,55900.0,65.5919,65.6248,65.5754,65.5836,55900.0
2014-08-14 15:40:00,79.73,79.79,79.73,79.77,57100.0,65.5754,65.6248,65.5754,65.6083,57100.0
2014-08-14 15:50:00,79.76,79.82,79.74,79.8,121400.0,65.6001,65.6494,65.5836,65.633,121400.0
2014-08-15 09:30:00,80.17,80.24,80.04,80.06,302400.0,65.9373,65.9949,65.8304,65.8468,302400.0
2014-08-15 09:40:00,80.04,80.07,79.93,80.01,62800.0,65.8304,65.855,65.7399,65.8057,62800.0
2014-08-15 09:50:00,80.01,80.17,79.98,80.16,86400.0,65.8057,65.9373,65.781,65.9291,86400.0
2014-08-15 10:00:00,80.16,80.2,80.05,80.05,68500.0,65.9291,65.962,65.8386,65.8386,68500.0
2014-08-15 10:10:00,80.05,80.06,79.9,79.92,47500.0,65.8386,65.8468,65.7152,65.7317,47500.0
2014-08-15 10:20:00,79.93,79.95,79.85,79.86,33700.0,65.7399,65.7563,65.6741,65.6823,33700.0
2014-08-15 10:30:00,79.86,79.93,79.86,79.87,29600.0,65.6823,65.7399,65.6823,65.6905,29600.0
2014-08-15 10:40:00,79.88,79.89,79.53,79.61,65000.0,65.6988,65.707,65.4109,65.4767,65000.0
2014-08-15 10:50:00,79.59,79.6,79.1,79.38,70400.0,65.4603,65.4685,65.0572,65.2875,70400.0
2014-08-15 11:00:00,79.38,79.4,79.23,79.31,48100.0,65.2875,65.304,65.1642,65.23,48100.0
2014-08-15 11:10:00,79.34,79.45,79.31,79.34,38300.0,65.2546,65.3451,65.23,65.2546,38300.0
2014-08-15 11:20:00,79.34,79.34,79.09,79.1,33400.0,65.2546,65.2546,65.049,65.0572,33400.0
2014-08-15 11:30:00,79.11,79.21,79.09,79.21,77700.0,65.0655,65.1477,65.049,65.1477,77700.0
2014-08-15 11:40:00,79.22,79.28,79.08,79.09,30800.0,65.1559,65.2053,65.0408,65.049,30800.0
2014-08-15 11:50:00,79.08,79.08,78.74,78.84,69400.0,65.0408,65.0408,64.7612,64.8434,69400.0
2014-08-15 12:00:00,78.83,79.02,78.75,79.01,35100.0,64.8352,64.9914,64.7694,64.9832,35100.0
2014-08-15 12:10:00,78.99,79.04,78.88,79.02,43100.0,64.9668,65.0079,64.8763,64.9914,43100.0
2014-08-15 12:20:00,79.0,79.15,78.92,79.14,33100.0,64.975,65.0984,64.9092,65.0901,33100.0
2014-08-15 12:30:00,79.13,79.14,78.97,79.02,29800.0,65.0819,65.0901,64.9503,64.9914,29800.0
2014-08-15 12:40:00,79.03,79.08,78.9,78.92,26800.0,64.9997,65.0408,64.8928,64.9092,26800.0
2014-08-15 12:50:00,78.93,78.96,78.86,78.87,22000.0,64.9174,64.9421,64.8599,64.8681,22000.0
2014-08-15 13:00:00,78.85,78.94,78.75,78.94,24200.0,64.8516,64.9257,64.7694,64.9257,24200.0
2014-08-15 13:10:00,78.96,79.01,78.93,78.95,22500.0,64.9421,64.9832,64.9174,64.9339,22500.0
2014-08-15 13:20:00,78.94,78.97,78.87,78.9,29100.0,64.9257,64.9503,64.8681,64.8928,29100.0
2014-08-15 13:30:00,78.89,78.89,78.78,78.82,15700.0,64.8845,64.8845,64.7941,64.827,15700.0
2014-08-15 13:40:00,78.82,78.9,78.8,78.8,55300.0,64.827,64.8928,64.8105,64.8105,55300.0
2014-08-15 13:50:00,78.8,78.87,78.76,78.81,31800.0,64.8105,64.8681,64.7776,64.8187,31800.0
2014-08-15 14:00:00,78.81,78.92,78.81,78.89,32500.0,64.8187,64.9092,64.8187,64.8845,32500.0
2014-08-15 14:10:00,78.9,78.99,78.88,78.98,36400.0,64.8928,64.9668,64.8763,64.9586,36400.0
2014-08-15 14:20:00,78.97,79.2,78.97,79.2,23400.0,64.9503,65.1395,64.9503,65.1395,23400.0
2014-08-15 14:30:00,79.19,79.23,79.14,79.15,25700.0,65.1313,65.1642,65.0901,65.0984,25700.0
2014-08-15 14:40:00,79.16,79.3,79.16,79.29,36800.0,65.1066,65.2217,65.1066,65.2135,36800.0
2014-08-15 14:50:00,79.29,79.29,79.18,79.18,21400.0,65.2135,65.2135,65.123,65.123,21400.0
2014-08-15 15:00:00,79.2,79.21,79.07,79.13,49600.0,65.1395,65.1477,65.0326,65.0819,49600.0
2014-08-15 15:10:00,79.14,79.15,79.1,79.1,41000.0,65.0901,65.0984,65.0572,65.0572,41000.0
2014-08-15 15:20:00,79.1,79.15,79.08,79.12,40100.0,65.0572,65.0984,65.0408,65.0737,40100.0
2014-08-15 15:30:00,79.13,79.22,79.11,79.18,46700.0,65.0819,65.1559,65.0655,65.123,46700.0
2014-08-15 15:40:00,79.18,79.28,79.18,79.27,61600.0,65.123,65.2053,65.123,65.1971,61600.0
2014-08-15 15:50:00,79.28,79.37,79.28,79.3,112700.0,65.2053,65.2793,65.2053,65.2217,112700.0
2014-08-18 09:30:00,79.87,80.0,79.77,79.91,93300.0,65.6905,65.7975,65.6083,65.7234,93300.0
2014-08-18 09:40:00,79.91,80.08,79.9,80.07,100600.0,65.7234,65.8633,65.7152,65.855,100600.0
2014-08-18 09:50:00,80.08,80.12,80.01,80.06,76500.0,65.8633,65.8962,65.8057,65.8468,76500.0
2014-08-18 10:00:00,80.08,80.1,79.94,80.02,101800.0,65.8633,65.8797,65.7481,65.8139,101800.0
2014-08-18 10:10:00,80.02,80.14,80.01,80.03,32900.0,65.8139,65.9126,65.8057,65.8221,32900.0
2014-08-18 10:20:00,80.02,80.09,80.02,80.07,38300.0,65.8139,65.8715,65.8139,65.855,38300.0
2014-08-18 10:30:00,80.07,80.19,80.05,80.19,49000.0,65.855,65.9537,65.8386,65.9537,49000.0
2014-08-18 10:40:00,80.19,80.28,80.19,80.2,42500.0,65.9537,66.0278,65.9537,65.962,42500.0
2014-08-18 10:50:00,80.2,80.27,80.19,80.24,32400.0,65.962,66.0195,65.9537,65.9949,32400.0
2014-08-18 11:00:00,80.24,80.26,80.14,80.16,23800.0,65.9949,66.0113,65.9126,65.9291,23800.0
2014-08-18 11:10:00,80.16,80.18,80.08,80.09,59400.0,65.9291,65.9455,65.8633,65.8715,59400.0
2014-08-18 11:20:00,80.09,80.18,80.08,80.17,58100.0,65.8715,65.9455,65.8633,65.9373,58100.0
2014-08-18 11:30:00,80.17,80.29,80.17,80.23,78300.0,65.9373,66.036,65.9373,65.9866,78300.0
2014-08-18 11:40:00,80.23,80.28,80.12,80.18,71200.0,65.9866,66.0278,65.8962,65.9455,71200.0
2014-08-18 11:50:00,80.18,80.2,80.13,80.17,60500.0,65.9455,65.962,65.9044,65.9373,60500.0
2014-08-18 12:00:00,80.17,80.2,80.12,80.13,84700.0,65.9373,65.962,65.8962,65.9044,84700.0
2014-08-18 12:10:00,80.14,80.18,80.13,80.18,16400.0,65.9126,65.9455,65.9044,65.9455,16400.0
2014-08-18 12:20:00,80.18,80.23,80.14,80.16,38600.0,65.9455,65.9866,65.9126,65.9291,38600.0
2014-08-18 12:30:00,80.15,80.23,80.15,80.21,32800.0,65.9208,65.9866,65.9208,65.9702,32800.0
2014-08-18 12:40:00,80.21,80.22,80.19,80.21,19800.0,65.9702,65.9784,65.9537,65.9702,19800.0
2014-08-18 12:50:00,80.2,80.22,80.11,80.14,43700.0,65.962,65.9784,65.8879,65.9126,43700.0
2014-08-18 13:00:00,80.13,80.2,80.09,80.17,29000.0,65.9044,65.962,65.8715,65.9373,29000.0
2014-08-18 13:10:00,80.18,80.21,80.16,80.2,28500.0,65.9455,65.9702,65.9291,65.962,28500.0
2014-08-18 13:20:00,80.2,80.21,80.15,80.2,29300.0,65.962,65.9702,65.9208,65.962,29300.0
2014-08-18 13:30:00,80.2,80.22,80.18,80.22,12800.0,65.962,65.9784,65.9455,65.9784,12800.0
2014-08-18 13:40:00,80.22,80.31,80.22,80.29,45800.0,65.9784,66.0524,65.9784,66.036,45800.0
2014-08-18 13:50:00,80.29,80.33,80.28,80.32,54200.0,66.036,66.0689,66.0278,66.0607,54200.0
2014-08-18 14:00:00,80.33,80.39,80.2,80.23,94000.0,66.0689,66.1182,65.962,65.9866,94000.0
2014-08-18 14:10:00,80.24,80.24,80.14,80.21,138600.0,65.9949,65.9949,65.9126,65.9702,138600.0
2014-08-18 14:20:00,80.22,80.3,80.2,80.25,87000.0,65.9784,66.0442,65.962,66.0031,87000.0
2014-08-18 14:30:00,80.25,80.25,80.21,80.21,49300.0,66.0031,66.0031,65.9702,65.9702,49300.0
2014-08-18 14:40:00,80.21,80.3,80.21,80.3,26900.0,65.9702,66.0442,65.9702,66.0442,26900.0
2014-08-18 14:50:00,80.29,80.36,80.26,80.34,28600.0,66.036,66.0936,66.0113,66.0771,28600.0
2014-08-18 15:00:00,80.33,80.4,80.33,80.37,65200.0,66.0689,66.1265,66.0689,66.1018,65200.0
2014-08-18 15:10:00,80.37,80.39,80.34,80.39,37200.0,66.1018,66.1182,66.0771,66.1182,37200.0
2014-08-18 15:20:00,80.39,80.39,80.34,80.36,46200.0,66.1182,66.1182,66.0771,66.0936,46200.0
2014-08-18 15:30:00,80.36,80.36,80.24,80.27,161200.0,66.0936,66.0936,65.9949,66.0195,161200.0
2014-08-18 15:40:00,80.28,80.29,80.21,80.23,281000.0,66.0278,66.036,65.9702,65.9866,281000.0
2014-08-18 15:50:00,80.23,80.42,80.23,80.41,196800.0,65.9866,66.1429,65.9866,66.1347,196800.0
2014-08-19 09:30:00,80.63,80.68,80.42,80.66,108200.0,66.3156,66.3567,66.1429,66.3403,108200.0
2014-08-19 09:40:00,80.65,80.68,80.53,80.58,59400.0,66.3321,66.3567,66.2334,66.2745,59400.0
2014-08-19 09:50:00,80.58,80.6,80.54,80.58,24400.0,66.2745,66.2909,66.2416,66.2745,24400.0
2014-08-19 10:00:00,80.58,80.61,80.53,80.59,23400.0,66.2745,66.2992,66.2334,66.2827,23400.0
2014-08-19 10:10:00,80.59,80.62,80.57,80.61,31500.0,66.2827,66.3074,66.2663,66.2992,31500.0
2014-08-19 10:20:00,80.61,80.61,80.55,80.58,63500.0,66.2992,66.2992,66.2498,66.2745,63500.0
2014-08-19 10:30:00,80.58,80.59,80.51,80.58,25900.0,66.2745,66.2827,66.2169,66.2745,25900.0
2014-08-19 10:40:00,80.58,80.66,80.54,80.66,8400.0,66.2745,66.3403,66.2416,66.3403,8400.0
2014-08-19 10:50:00,80.65,80.67,80.61,80.66,12000.0,66.3321,66.3485,66.2992,66.3403,12000.0
2014-08-19 11:00:00,80.65,80.67,80.61,80.64,21600.0,66.3321,66.3485,66.2992,66.3238,21600.0
2014-08-19 11:10:00,80.64,80.67,80.63,80.64,17000.0,66.3238,66.3485,66.3156,66.3238,17000.0
2014-08-19 11:20:00,80.63,80.63,80.59,80.6,31600.0,66.3156,66.3156,66.2827,66.2909,31600.0
2014-08-19 11:30:00,80.6,80.6,80.44,80.48,23200.0,66.2909,66.2909,66.1594,66.1923,23200.0
2014-08-19 11:40:00,80.49,80.52,80.45,80.51,15400.0,66.2005,66.2252,66.1676,66.2169,15400.0
2014-08-19 11:50:00,80.5,80.55,80.5,80.54,12400.0,66.2087,66.2498,66.2087,66.2416,12400.0
2014-08-19 12:00:00,80.55,80.58,80.54,80.58,12300.0,66.2498,66.2745,66.2416,66.2745,12300.0
2014-08-19 12:10:00,80.57,80.58,80.48,80.49,17000.0,66.2663,66.2745,66.1923,66.2005,17000.0
2014-08-19 12:20:00,80.49,80.54,80.48,80.52,24300.0,66.2005,66.2416,66.1923,66.2252,24300.0
2014-08-19 12:30:00,80.53,80.55,80.52,80.55,16100.0,66.2334,66.2498,66.2252,66.2498,16100.0
2014-08-19 12:40:00,80.55,80.55,80.48,80.48,18900.0,66.2498,66.2498,66.1923,66.1923,18900.0
2014-08-19 12:50:00,80.5,80.5,80.45,80.47,15800.0,66.2087,66.2087,66.1676,66.184,15800.0
2014-08-19 13:00:00,80.47,80.5,80.47,80.49,14600.0,66.184,66.2087,66.184,66.2005,14600.0
2014-08-19 13:10:00,80.49,80.5,80.46,80.48,21400.0,66.2005,66.2087,66.1758,66.1923,21400.0
2014-08-19 13:20:00,80.48,80.51,80.46,80.48,11500.0,66.1923,66.2169,66.1758,66.1923,11500.0
2014-08-19 13:30:00,80.48,80.49,80.42,80.43,10000.0,66.1923,66.2005,66.1429,66.1511,10000.0
2014-08-19 13:40:00,80.43,80.46,80.42,80.44,13100.0,66.1511,66.1758,66.1429,66.1594,13100.0
2014-08-19 13:50:00,80.44,80.47,80.42,80.45,19900.0,66.1594,66.184,66.1429,66.1676,19900.0
2014-08-19 14:00:00,80.46,80.5,80.44,80.45,14600.0,66.1758,66.2087,66.1594,66.1676,14600.0
2014-08-19 14:10:00,80.45,80.48,80.44,80.46,21800.0,66.1676,66.1923,66.1594,66.1758,21800.0
2014-08-19 14:20:00,80.47,80.51,80.47,80.5,33800.0,66.184,66.2169,66.184,66.2087,33800.0
2014-08-19 14:30:00,80.5,80.51,80.45,80.51,27600.0,66.2087,66.2169,66.1676,66.2169,27600.0
2014-08-19 14:40:00,80.51,80.56,80.51,80.55,29200.0,66.2169,66.2581,66.2169,66.2498,29200.0
2014-08-19 14:50:00,80.55,80.56,80.52,80.56,21000.0,66.2498,66.2581,66.2252,66.2581,21000.0
2014-08-19 15:00:00,80.57,80.6,80.54,80.59,18900.0,66.2663,66.2909,66.2416,66.2827,18900.0
2014-08-19 15:10:00,80.58,80.59,80.55,80.56,31700.0,66.2745,66.2827,66.2498,66.2581,31700.0
2014-08-19 15:20:00,80.55,80.56,80.54,80.55,24600.0,66.2498,66.2581,66.2416,66.2498,24600.0
2014-08-19 15:30:00,80.56,80.57,80.51,80.52,46800.0,66.2581,66.2663,66.2169,66.2252,46800.0
2014-08-19 15:40:00,80.52,80.58,80.51,80.54,62100.0,66.2252,66.2745,66.2169,66.2416,62100.0
2014-08-19 15:50:00,80.55,80.57,80.46,80.47,213100.0,66.2498,66.2663,66.1758,66.184,213100.0
2014-08-20 09:30:00,80.45,80.5,80.26,80.46,54100.0,66.1676,66.2087,66.0113,66.1758,54100.0
2014-08-20 09:40:00,80.45,80.77,80.44,80.71,85400.0,66.1676,66.4308,66.1594,66.3814,85400.0
2014-08-20 09:50:00,80.7,80.8,80.69,80.76,52300.0,66.3732,66.4554,66.365,66.4225,52300.0
2014-08-20 10:00:00,80.77,80.79,80.63,80.67,35000.0,66.4308,66.4472,66.3156,66.3485,35000.0
2014-08-20 10:10:00,80.68,80.79,80.68,80.78,19000.0,66.3567,66.4472,66.3567,66.439,19000.0
2014-08-20 10:20:00,80.78,80.81,80.75,80.78,38900.0,66.439,66.4637,66.4143,66.439,38900.0
2014-08-20 10:30:00,80.79,80.84,80.78,80.79,43500.0,66.4472,66.4883,66.439,66.4472,43500.0
2014-08-20 10:40:00,80.8,80.87,80.78,80.84,44500.0,66.4554,66.513,66.439,66.4883,44500.0
2014-08-20 10:50:00,80.85,80.88,80.8,80.85,63700.0,66.4966,66.5212,66.4554,66.4966,63700.0
2014-08-20 11:00:00,80.86,80.87,80.79,80.83,20800.0,66.5048,66.513,66.4472,66.4801,20800.0
2014-08-20 11:10:00,80.84,80.89,80.84,80.87,14800.0,66.4883,66.5295,66.4883,66.513,14800.0
2014-08-20 11:20:00,80.87,80.99,80.87,80.93,30300.0,66.513,66.6117,66.513,66.5624,30300.0
2014-08-20 11:30:00,80.94,80.99,80.89,80.93,36900.0,66.5706,66.6117,66.5295,66.5624,36900.0
2014-08-20 11:40:00,80.93,80.95,80.84,80.85,129200.0,66.5624,66.5788,66.4883,66.4966,129200.0
2014-08-20 11:50:00,80.85,80.87,80.84,80.86,22500.0,66.4966,66.513,66.4883,66.5048,22500.0
2014-08-20 12:00:00,80.86,80.9,80.85,80.87,107000.0,66.5048,66.5377,66.4966,66.513,107000.0
2014-08-20 12:10:00,80.86,80.98,80.85,80.92,49900.0,66.5048,66.6035,66.4966,66.5541,49900.0
2014-08-20 12:20:00,80.93,80.99,80.93,80.98,18000.0,66.5624,66.6117,66.5624,66.6035,18000.0
2014-08-20 12:30:00,80.99,80.99,80.95,80.97,12000.0,66.6117,66.6117,66.5788,66.5953,12000.0
2014-08-20 12:40:00,80.97,80.98,80.89,80.9,39200.0,66.5953,66.6035,66.5295,66.5377,39200.0
2014-08-20 12:50:00,80.91,80.91,80.86,80.88,19600.0,66.5459,66.5459,66.5048,66.5212,19600.0
2014-08-20 13:00:00,80.88,80.88,80.78,80.82,23300.0,66.5212,66.5212,66.439,66.4719,23300.0
2014-08-20 13:10:00,80.8,80.84,80.76,80.83,21600.0,66.4554,66.4883,66.4225,66.4801,21600.0
2014-08-20 13:20:00,80.83,80.85,80.75,80.78,23700.0,66.4801,66.4966,66.4143,66.439,23700.0
2014-08-20 13:30:00,80.78,80.79,80.73,80.75,49600.0,66.439,66.4472,66.3979,66.4143,49600.0
2014-08-20 13:40:00,80.76,80.78,80.73,80.76,36100.0,66.4225,66.439,66.3979,66.4225,36100.0
2014-08-20 13:50:00,80.76,80.78,80.74,80.77,14400.0,66.4225,66.439,66.4061,66.4308,14400.0
2014-08-20 14:00:00,80.75,80.75,80.56,80.68,28900.0,66.4143,66.4143,66.2581,66.3567,28900.0
2014-08-20 14:10:00,80.68,80.75,80.58,80.66,20000.0,66.3567,66.4143,66.2745,66.3403,20000.0
2014-08-20 14:20:00,80.67,80.78,80.67,80.74,45700.0,66.3485,66.439,66.3485,66.4061,45700.0
2014-08-20 14:30:00,80.74,80.78,80.73,80.77,58200.0,66.4061,66.439,66.3979,66.4308,58200.0
2014-08-20 14:40:00,80.77,80.82,80.73,80.82,33100.0,66.4308,66.4719,66.3979,66.4719,33100.0
2014-08-20 14:50:00,80.82,80.95,80.82,80.94,58700.0,66.4719,66.5788,66.4719,66.5706,58700.0
2014-08-20 15:00:00,80.95,80.99,80.93,80.98,23100.0,66.5788,66.6117,66.5624,66.6035,23100.0
2014-08-20 15:10:00,80.98,81.01,80.93,80.98,30200.0,66.6035,66.6282,66.5624,66.6035,30200.0
2014-08-20 15:20:00,80.99,81.01,80.94,80.98,26900.0,66.6117,66.6282,66.5706,66.6035,26900.0
2014-08-20 15:30:00,80.98,81.02,80.97,81.0,35600.0,66.6035,66.6364,66.5953,66.6199,35600.0
2014-08-20 15:40:00,81.0,81.02,80.96,81.0,109100.0,66.6199,66.6364,66.587,66.6199,109100.0
2014-08-20 15:50:00,81.0,81.02,80.89,80.91,216900.0,66.6199,66.6364,66.5295,66.5459,216900.0
2014-08-21 09:30:00,81.21,81.24,81.03,81.12,58500.0,66.7927,66.8173,66.6446,66.7186,58500.0
2014-08-21 09:40:00,81.14,81.17,81.04,81.08,57300.0,66.7351,66.7598,66.6528,66.6857,57300.0
2014-08-21 09:50:00,81.09,81.17,81.09,81.17,28400.0,66.694,66.7598,66.694,66.7598,28400.0
2014-08-21 10:00:00,81.17,81.19,81.0,81.02,45300.0,66.7598,66.7762,66.6199,66.6364,45300.0
2014-08-21 10:10:00,81.01,81.15,80.97,81.12,29000.0,66.6282,66.7433,66.5953,66.7186,29000.0
2014-08-21 10:20:00,81.12,81.19,81.05,81.05,108100.0,66.7186,66.7762,66.6611,66.6611,108100.0
2014-08-21 10:30:00,81.05,81.19,81.05,81.18,97500.0,66.6611,66.7762,66.6611,66.768,97500.0
2014-08-21 10:40:00,81.18,81.22,81.09,81.21,87800.0,66.768,66.8009,66.694,66.7927,87800.0
2014-08-21 10:50:00,81.22,81.25,81.16,81.19,88100.0,66.8009,66.8256,66.7515,66.7762,88100.0
2014-08-21 11:00:00,81.19,81.22,81.15,81.22,72400.0,66.7762,66.8009,66.7433,66.8009,72400.0
2014-08-21 11:10:00,81.22,81.29,81.22,81.28,37600.0,66.8009,66.8585,66.8009,66.8502,37600.0
2014-08-21 11:20:00,81.27,81.32,81.23,81.26,35100.0,66.842,66.8831,66.8091,66.8338,35100.0
2014-08-21 11:30:00,81.26,81.28,81.19,81.22,45600.0,66.8338,66.8502,66.7762,66.8009,45600.0
2014-08-21 11:40:00,81.22,81.23,81.19,81.19,32700.0,66.8009,66.8091,66.7762,66.7762,32700.0
2014-08-21 11:50:00,81.18,81.19,81.11,81.17,81700.0,66.768,66.7762,66.7104,66.7598,81700.0
2014-08-21 12:00:00,81.17,81.3,81.17,81.3,66000.0,66.7598,66.8667,66.7598,66.8667,66000.0
2014-08-21 12:10:00,81.3,81.39,81.21,81.37,41300.0,66.8667,66.9407,66.7927,66.9243,41300.0
2014-08-21 12:20:00,81.37,81.4,81.25,81.39,109800.0,66.9243,66.9489,66.8256,66.9407,109800.0
2014-08-21 12:30:00,81.4,81.42,81.33,81.41,30500.0,66.9489,66.9654,66.8914,66.9571,30500.0
2014-08-21 12:40:00,81.4,81.45,81.38,81.45,34600.0,66.9489,66.99,66.9325,66.99,34600.0
2014-08-21 12:50:00,81.44,81.47,81.38,81.47,85500.0,66.9818,67.0065,66.9325,67.0065,85500.0
2014-08-21 13:00:00,81.46,81.47,81.43,81.46,28400.0,66.9983,67.0065,66.9736,66.9983,28400.0
2014-08-21 13:10:00,81.45,81.54,81.45,81.54,62600.0,66.99,67.0641,66.99,67.0641,62600.0
2014-08-21 13:20:00,81.54,81.6,81.53,81.59,32400.0,67.0641,67.1134,67.0558,67.1052,32400.0
2014-08-21 13:30:00,81.58,81.62,81.55,81.56,32600.0,67.097,67.1299,67.0723,67.0805,32600.0
2014-08-21 13:40:00,81.58,81.62,81.56,81.61,29700.0,67.097,67.1299,67.0805,67.1216,29700.0
2014-08-21 13:50:00,81.61,81.67,81.57,81.64,37400.0,67.1216,67.171,67.0887,67.1463,37400.0
2014-08-21 14:00:00,81.63,81.65,81.58,81.6,65700.0,67.1381,67.1545,67.097,67.1134,65700.0
2014-08-21 14:10:00,81.61,81.63,81.58,81.61,74900.0,67.1216,67.1381,67.097,67.1216,74900.0
2014-08-21 14:20:00,81.61,81.65,81.58,81.64,123100.0,67.1216,67.1545,67.097,67.1463,123100.0
2014-08-21 14:30:00,81.64,81.71,81.62,81.71,43500.0,67.1463,67.2039,67.1299,67.2039,43500.0
2014-08-21 14:40:00,81.71,81.77,81.67,81.76,49400.0,67.2039,67.2532,67.171,67.245,49400.0
2014-08-21 14:50:00,81.76,81.78,81.73,81.75,23400.0,67.245,67.2615,67.2203,67.2368,23400.0
2014-08-21 15:00:00,81.76,81.81,81.76,81.8,32500.0,67.245,67.2861,67.245,67.2779,32500.0
2014-08-21 15:10:00,81.81,81.81,81.76,81.76,33200.0,67.2861,67.2861,67.245,67.245,33200.0
2014-08-21 15:20:00,81.77,81.78,81.71,81.74,32000.0,67.2532,67.2615,67.2039,67.2286,32000.0
2014-08-21 15:30:00,81.75,81.82,81.69,81.7,61800.0,67.2368,67.2944,67.1874,67.1957,61800.0
2014-08-21 15:40:00,81.7,81.71,81.62,81.67,128300.0,67.1957,67.2039,67.1299,67.171,128300.0
2014-08-21 15:50:00,81.66,81.7,81.63,81.68,140700.0,67.1628,67.1957,67.1381,67.1792,140700.0
2014-08-22 09:30:00,81.65,81.75,81.55,81.72,46900.0,67.1545,67.2368,67.0723,67.2121,46900.0
2014-08-22 09:40:00,81.72,81.74,81.65,81.68,67100.0,67.2121,67.2286,67.1545,67.1792,67100.0
2014-08-22 09:50:00,81.67,81.73,81.67,81.72,24800.0,67.171,67.2203,67.171,67.2121,24800.0
2014-08-22 10:00:00,81.72,81.99,81.65,81.98,75800.0,67.2121,67.4342,67.1545,67.426,75800.0
2014-08-22 10:10:00,81.98,82.0,81.89,81.89,37700.0,67.426,67.4424,67.3519,67.3519,37700.0
2014-08-22 10:20:00,81.89,81.91,81.85,81.9,44700.0,67.3519,67.3684,67.319,67.3602,44700.0
2014-08-22 10:30:00,81.9,81.95,81.73,81.78,38300.0,67.3602,67.4013,67.2203,67.2615,38300.0
2014-08-22 10:40:00,81.79,81.81,81.71,81.74,27100.0,67.2697,67.2861,67.2039,67.2286,27100.0
2014-08-22 10:50:00,81.75,81.78,81.49,81.52,38700.0,67.2368,67.2615,67.0229,67.0476,38700.0
2014-08-22 11:00:00,81.51,81.53,81.38,81.49,33600.0,67.0394,67.0558,66.9325,67.0229,33600.0
2014-08-22 11:10:00,81.49,81.56,81.47,81.49,28400.0,67.0229,67.0805,67.0065,67.0229,28400.0
2014-08-22 11:20:00,81.49,81.65,81.45,81.59,24100.0,67.0229,67.1545,66.99,67.1052,24100.0
2014-08-22 11:30:00,81.59,81.64,81.47,81.49,21000.0,67.1052,67.1463,67.0065,67.0229,21000.0
2014-08-22 11:40:00,81.48,81.51,81.41,81.41,14100.0,67.0147,67.0394,66.9571,66.9571,14100.0
2014-08-22 11:50:00,81.41,81.5,81.41,81.45,15500.0,66.9571,67.0312,66.9571,66.99,15500.0
2014-08-22 12:00:00,81.45,81.5,81.42,81.47,12900.0,66.99,67.0312,66.9654,67.0065,12900.0
2014-08-22 12:10:00,81.47,81.51,81.43,81.47,16300.0,67.0065,67.0394,66.9736,67.0065,16300.0
2014-08-22 12:20:00,81.48,81.57,81.47,81.51,20400.0,67.0147,67.0887,67.0065,67.0394,20400.0
2014-08-22 12:30:00,81.5,81.55,81.46,81.48,18600.0,67.0312,67.0723,66.9983,67.0147,18600.0
2014-08-22 12:40:00,81.48,81.52,81.47,81.49,28400.0,67.0147,67.0476,67.0065,67.0229,28400.0
2014-08-22 12:50:00,81.49,81.49,81.44,81.47,11900.0,67.0229,67.0229,66.9818,67.0065,11900.0
2014-08-22 13:00:00,81.46,81.47,81.41,81.45,15100.0,66.9983,67.0065,66.9571,66.99,15100.0
2014-08-22 13:10:00,81.44,81.52,81.44,81.47,14900.0,66.9818,67.0476,66.9818,67.0065,14900.0
2014-08-22 13:20:00,81.47,81.51,81.46,81.49,10600.0,67.0065,67.0394,66.9983,67.0229,10600.0
2014-08-22 13:30:00,81.48,81.52,81.43,81.48,11800.0,67.0147,67.0476,66.9736,67.0147,11800.0
2014-08-22 13:40:00,81.48,81.52,81.45,81.52,10300.0,67.0147,67.0476,66.99,67.0476,10300.0
2014-08-22 13:50:00,81.53,81.53,81.44,81.45,11200.0,67.0558,67.0558,66.9818,66.99,11200.0
2014-08-22 14:00:00,81.44,81.48,81.38,81.39,14300.0,66.9818,67.0147,66.9325,66.9407,14300.0
2014-08-22 14:10:00,81.39,81.42,81.36,81.39,13100.0,66.9407,66.9654,66.916,66.9407,13100.0
2014-08-22 14:20:00,81.39,81.41,81.35,81.37,12800.0,66.9407,66.9571,66.9078,66.9243,12800.0
2014-08-22 14:30:00,81.35,81.36,81.23,81.23,28600.0,66.9078,66.916,66.8091,66.8091,28600.0
2014-08-22 14:40:00,81.24,81.25,81.2,81.24,31400.0,66.8173,66.8256,66.7844,66.8173,31400.0
2014-08-22 14:50:00,81.24,81.32,81.24,81.3,22200.0,66.8173,66.8831,66.8173,66.8667,22200.0
2014-08-22 15:00:00,81.3,81.42,81.3,81.42,19400.0,66.8667,66.9654,66.8667,66.9654,19400.0
2014-08-22 15:10:00,81.42,81.44,81.36,81.39,38100.0,66.9654,66.9818,66.916,66.9407,38100.0
2014-08-22 15:20:00,81.4,81.4,81.33,81.36,32000.0,66.9489,66.9489,66.8914,66.916,32000.0
2014-08-22 15:30:00,81.36,81.39,81.32,81.36,48600.0,66.916,66.9407,66.8831,66.916,48600.0
2014-08-22 15:40:00,81.36,81.39,81.26,81.29,59900.0,66.916,66.9407,66.8338,66.8585,59900.0
2014-08-22 15:50:00,81.29,81.33,81.28,81.28,105000.0,66.8585,66.8914,66.8502,66.8502,105000.0
2014-08-25 09:30:00,81.87,82.14,81.82,82.02,87800.0,67.3355,67.5576,67.2944,67.4589,87800.0
2014-08-25 09:40:00,82.01,82.2,81.99,82.18,44100.0,67.4506,67.6069,67.4342,67.5904,44100.0
2014-08-25 09:50:00,82.19,82.38,82.18,82.38,93800.0,67.5987,67.7549,67.5904,67.7549,93800.0
2014-08-25 10:00:00,82.39,82.44,82.32,82.33,72600.0,67.7632,67.8043,67.7056,67.7138,72600.0
2014-08-25 10:10:00,82.32,82.33,82.12,82.16,58100.0,67.7056,67.7138,67.5411,67.574,58100.0
2014-08-25 10:20:00,82.16,82.28,82.1,82.27,49000.0,67.574,67.6727,67.5247,67.6645,49000.0
2014-08-25 10:30:00,82.24,82.34,82.21,82.34,21700.0,67.6398,67.722,67.6151,67.722,21700.0
2014-08-25 10:40:00,82.36,82.37,82.3,82.32,233800.0,67.7385,67.7467,67.6891,67.7056,233800.0
2014-08-25 10:50:00,82.33,82.55,82.32,82.55,54600.0,67.7138,67.8948,67.7056,67.8948,54600.0
2014-08-25 11:00:00,82.55,82.66,82.55,82.62,67400.0,67.8948,67.9852,67.8948,67.9523,67400.0
2014-08-25 11:10:00,82.62,82.65,82.59,82.62,58600.0,67.9523,67.977,67.9277,67.9523,58600.0
2014-08-25 11:20:00,82.62,82.64,82.58,82.6,55300.0,67.9523,67.9688,67.9194,67.9359,55300.0
2014-08-25 11:30:00,82.6,82.66,82.52,82.55,71500.0,67.9359,67.9852,67.8701,67.8948,71500.0
2014-08-25 11:40:00,82.55,82.58,82.51,82.52,20800.0,67.8948,67.9194,67.8619,67.8701,20800.0
2014-08-25 11:50:00,82.52,82.57,82.52,82.56,23100.0,67.8701,67.9112,67.8701,67.903,23100.0
2014-08-25 12:00:00,82.55,82.58,82.5,82.5,26800.0,67.8948,67.9194,67.8536,67.8536,26800.0
2014-08-25 12:10:00,82.49,82.49,82.36,82.37,33400.0,67.8454,67.8454,67.7385,67.7467,33400.0
2014-08-25 12:20:00,82.37,82.41,82.29,82.3,42500.0,67.7467,67.7796,67.6809,67.6891,42500.0
2014-08-25 12:30:00,82.3,82.31,82.17,82.19,13400.0,67.6891,67.6974,67.5822,67.5987,13400.0
2014-08-25 12:40:00,82.18,82.2,82.12,82.19,16000.0,67.5904,67.6069,67.5411,67.5987,16000.0
2014-08-25 12:50:00,82.18,82.21,82.14,82.15,9600.0,67.5904,67.6151,67.5576,67.5658,9600.0
2014-08-25 13:00:00,82.15,82.17,82.1,82.16,28600.0,67.5658,67.5822,67.5247,67.574,28600.0
2014-08-25 13:10:00,82.16,82.24,82.12,82.14,32500.0,67.574,67.6398,67.5411,67.5576,32500.0
2014-08-25 13:20:00,82.12,82.28,82.12,82.28,36600.0,67.5411,67.6727,67.5411,67.6727,36600.0
2014-08-25 13:30:00,82.28,82.32,82.24,82.27,25900.0,67.6727,67.7056,67.6398,67.6645,25900.0
2014-08-25 13:40:00,82.28,82.31,82.19,82.2,52000.0,67.6727,67.6974,67.5987,67.6069,52000.0
2014-08-25 13:50:00,82.19,82.24,82.17,82.2,13600.0,67.5987,67.6398,67.5822,67.6069,13600.0
2014-08-25 14:00:00,82.2,82.23,82.13,82.21,37500.0,67.6069,67.6316,67.5493,67.6151,37500.0
2014-08-25 14:10:00,82.21,82.23,82.17,82.2,26600.0,67.6151,67.6316,67.5822,67.6069,26600.0
2014-08-25 14:20:00,82.2,82.22,82.12,82.14,20400.0,67.6069,67.6233,67.5411,67.5576,20400.0
2014-08-25 14:30:00,82.14,82.14,82.1,82.13,9200.0,67.5576,67.5576,67.5247,67.5493,9200.0
2014-08-25 14:40:00,82.13,82.15,82.08,82.09,11900.0,67.5493,67.5658,67.5082,67.5164,11900.0
2014-08-25 14:50:00,82.09,82.15,82.08,82.15,14200.0,67.5164,67.5658,67.5082,67.5658,14200.0
2014-08-25 15:00:00,82.15,82.17,82.11,82.11,24100.0,67.5658,67.5822,67.5329,67.5329,24100.0
2014-08-25 15:10:00,82.12,82.13,82.05,82.1,23600.0,67.5411,67.5493,67.4835,67.5247,23600.0
2014-08-25 15:20:00,82.09,82.1,82.01,82.02,49900.0,67.5164,67.5247,67.4506,67.4589,49900.0
2014-08-25 15:30:00,82.02,82.15,82.02,82.15,39500.0,67.4589,67.5658,67.4589,67.5658,39500.0
2014-08-25 15:40:00,82.13,82.14,82.07,82.11,61300.0,67.5493,67.5576,67.5,67.5329,61300.0
2014-08-25 15:50:00,82.11,82.11,82.04,82.06,150600.0,67.5329,67.5329,67.4753,67.4918,150600.0
2014-08-26 09:30:00,82.13,82.25,82.02,82.1,32000.0,67.5493,67.648,67.4589,67.5247,32000.0
2014-08-26 09:40:00,82.1,82.18,82.03,82.18,28300.0,67.5247,67.5904,67.4671,67.5904,28300.0
2014-08-26 09:50:00,82.19,82.19,82.1,82.13,15800.0,67.5987,67.5987,67.5247,67.5493,15800.0
2014-08-26 10:00:00,82.12,82.21,82.01,82.11,52400.0,67.5411,67.6151,67.4506,67.5329,52400.0
2014-08-26 10:10:00,82.13,82.22,82.12,82.17,34400.0,67.5493,67.6233,67.5411,67.5822,34400.0
2014-08-26 10:20:00,82.17,82.24,82.1,82.23,69200.0,67.5822,67.6398,67.5247,67.6316,69200.0
2014-08-26 10:30:00,82.24,82.25,82.14,82.17,24000.0,67.6398,67.648,67.5576,67.5822,24000.0
2014-08-26 10:40:00,82.17,82.2,82.13,82.18,47200.0,67.5822,67.6069,67.5493,67.5904,47200.0
2014-08-26 10:50:00,82.18,82.18,82.13,82.14,94600.0,67.5904,67.5904,67.5493,67.5576,94600.0
2014-08-26 11:00:00,82.14,82.18,82.13,82.16,48200.0,67.5576,67.5904,67.5493,67.574,48200.0
2014-08-26 11:10:00,82.15,82.23,82.13,82.14,129700.0,67.5658,67.6316,67.5493,67.5576,129700.0
2014-08-26 11:20:00,82.14,82.21,82.13,82.17,22600.0,67.5576,67.6151,67.5493,67.5822,22600.0
2014-08-26 11:30:00,82.17,82.17,82.09,82.09,14600.0,67.5822,67.5822,67.5164,67.5164,14600.0
2014-08-26 11:40:00,82.1,82.15,82.09,82.15,12900.0,67.5247,67.5658,67.5164,67.5658,12900.0
2014-08-26 11:50:00,82.15,82.2,82.07,82.07,18500.0,67.5658,67.6069,67.5,67.5,18500.0
2014-08-26 12:00:00,82.06,82.13,82.05,82.11,14600.0,67.4918,67.5493,67.4835,67.5329,14600.0
2014-08-26 12:10:00,82.11,82.12,82.07,82.1,7800.0,67.5329,67.5411,67.5,67.5247,7800.0
2014-08-26 12:20:00,82.1,82.13,82.05,82.05,15400.0,67.5247,67.5493,67.4835,67.4835,15400.0
2014-08-26 12:30:00,82.04,82.09,82.03,82.09,8100.0,67.4753,67.5164,67.4671,67.5164,8100.0
2014-08-26 12:40:00,82.09,82.09,81.99,82.0,9800.0,67.5164,67.5164,67.4342,67.4424,9800.0
2014-08-26 12:50:00,82.0,82.03,81.96,81.97,10000.0,67.4424,67.4671,67.4095,67.4177,10000.0
2014-08-26 13:00:00,81.97,81.98,81.9,81.91,9000.0,67.4177,67.426,67.3602,67.3684,9000.0
2014-08-26 13:10:00,81.91,82.02,81.9,82.01,10100.0,67.3684,67.4589,67.3602,67.4506,10100.0
2014-08-26 13:20:00,82.0,82.07,81.97,82.03,8300.0,67.4424,67.5,67.4177,67.4671,8300.0
2014-08-26 13:30:00,82.05,82.05,81.96,81.96,9300.0,67.4835,67.4835,67.4095,67.4095,9300.0
2014-08-26 13:40:00,81.98,82.0,81.92,81.95,16400.0,67.426,67.4424,67.3766,67.4013,16400.0
2014-08-26 13:50:00,81.97,82.04,81.95,82.03,10500.0,67.4177,67.4753,67.4013,67.4671,10500.0
2014-08-26 14:00:00,82.03,82.04,81.98,82.0,14600.0,67.4671,67.4753,67.426,67.4424,14600.0
2014-08-26 14:10:00,82.0,82.03,81.99,82.02,10800.0,67.4424,67.4671,67.4342,67.4589,10800.0
2014-08-26 14:20:00,82.02,82.06,82.02,82.05,9100.0,67.4589,67.4918,67.4589,67.4835,9100.0
2014-08-26 14:30:00,82.06,82.08,82.03,82.03,10900.0,67.4918,67.5082,67.4671,67.4671,10900.0
2014-08-26 14:40:00,82.04,82.07,82.02,82.03,16600.0,67.4753,67.5,67.4589,67.4671,16600.0
2014-08-26 14:50:00,82.03,82.04,81.97,81.98,23400.0,67.4671,67.4753,67.4177,67.426,23400.0
2014-08-26 15:00:00,81.97,81.97,81.9,81.9,31700.0,67.4177,67.4177,67.3602,67.3602,31700.0
2014-08-26 15:10:00,81.92,81.94,81.87,81.88,29900.0,67.3766,67.3931,67.3355,67.3437,29900.0
2014-08-26 15:20:00,81.88,81.92,81.76,81.81,92700.0,67.3437,67.3766,67.245,67.2861,92700.0
2014-08-26 15:30:00,81.81,81.85,81.74,81.74,41900.0,67.2861,67.319,67.2286,67.2286,41900.0
2014-08-26 15:40:00,81.75,81.86,81.75,81.82,70400.0,67.2368,67.3273,67.2368,67.2944,70400.0
2014-08-26 15:50:00,81.82,81.84,81.77,81.8,98000.0,67.2944,67.3108,67.2532,67.2779,98000.0
2014-08-27 09:30:00,81.99,82.0,81.75,81.82,84400.0,67.4342,67.4424,67.2368,67.2944,84400.0
2014-08-27 09:40:00,81.8,81.9,81.78,81.78,18200.0,67.2779,67.3602,67.2615,67.2615,18200.0
2014-08-27 09:50:00,81.78,81.9,81.73,81.75,81200.0,67.2615,67.3602,67.2203,67.2368,81200.0
2014-08-27 10:00:00,81.72,81.77,81.69,81.73,25500.0,67.2121,67.2532,67.1874,67.2203,25500.0
2014-08-27 10:10:00,81.75,81.81,81.73,81.76,18000.0,67.2368,67.2861,67.2203,67.245,18000.0
2014-08-27 10:20:00,81.75,81.84,81.74,81.76,17000.0,67.2368,67.3108,67.2286,67.245,17000.0
2014-08-27 10:30:00,81.75,81.8,81.75,81.77,19700.0,67.2368,67.2779,67.2368,67.2532,19700.0
2014-08-27 10:40:00,81.78,81.8,81.77,81.79,28300.0,67.2615,67.2779,67.2532,67.2697,28300.0
2014-08-27 10:50:00,81.8,81.86,81.78,81.81,30500.0,67.2779,67.3273,67.2615,67.2861,30500.0
2014-08-27 11:00:00,81.82,81.86,81.81,81.83,24000.0,67.2944,67.3273,67.2861,67.3026,24000.0
2014-08-27 11:10:00,81.82,81.86,81.81,81.85,23100.0,67.2944,67.3273,67.2861,67.319,23100.0
2014-08-27 11:20:00,81.85,81.86,81.82,81.84,17500.0,67.319,67.3273,67.2944,67.3108,17500.0
2014-08-27 11:30:00,81.83,81.86,81.78,81.83,16300.0,67.3026,67.3273,67.2615,67.3026,16300.0
2014-08-27 11:40:00,81.83,81.89,81.82,81.87,16000.0,67.3026,67.3519,67.2944,67.3355,16000.0
2014-08-27 11:50:00,81.88,81.97,81.88,81.97,14200.0,67.3437,67.4177,67.3437,67.4177,14200.0
2014-08-27 12:00:00,81.98,82.0,81.91,81.91,49800.0,67.426,67.4424,67.3684,67.3684,49800.0
2014-08-27 12:10:00,81.9,81.9,81.84,81.87,14500.0,67.3602,67.3602,67.3108,67.3355,14500.0
2014-08-27 12:20:00,81.87,81.9,81.84,81.84,15400.0,67.3355,67.3602,67.3108,67.3108,15400.0
2014-08-27 12:30:00,81.84,81.87,81.83,81.85,8000.0,67.3108,67.3355,67.3026,67.319,8000.0
2014-08-27 12:40:00,81.86,81.9,81.83,81.84,17400.0,67.3273,67.3602,67.3026,67.3108,17400.0
2014-08-27 12:50:00,81.85,81.9,81.85,81.89,7000.0,67.319,67.3602,67.319,67.3519,7000.0
2014-08-27 13:00:00,81.9,81.9,81.85,81.87,37100.0,67.3602,67.3602,67.319,67.3355,37100.0
2014-08-27 13:10:00,81.88,81.9,81.86,81.88,12500.0,67.3437,67.3602,67.3273,67.3437,12500.0
2014-08-27 13:20:00,81.88,81.9,81.88,81.88,15200.0,67.3437,67.3602,67.3437,67.3437,15200.0
2014-08-27 13:30:00,81.89,81.9,81.86,81.9,12200.0,67.3519,67.3602,67.3273,67.3602,12200.0
2014-08-27 13:40:00,81.9,81.96,81.89,81.91,43400.0,67.3602,67.4095,67.3519,67.3684,43400.0
2014-08-27 13:50:00,81.92,81.95,81.92,81.95,10600.0,67.3766,67.4013,67.3766,67.4013,10600.0
2014-08-27 14:00:00,81.95,81.95,81.91,81.94,17200.0,67.4013,67.4013,67.3684,67.3931,17200.0
2014-08-27 14:10:00,81.94,81.96,81.92,81.94,24700.0,67.3931,67.4095,67.3766,67.3931,24700.0
2014-08-27 14:20:00,81.93,81.96,81.93,81.94,12500.0,67.3848,67.4095,67.3848,67.3931,12500.0
2014-08-27 14:30:00,81.95,82.0,81.94,81.96,28100.0,67.4013,67.4424,67.3931,67.4095,28100.0
2014-08-27 14:40:00,81.96,81.98,81.91,81.91,59100.0,67.4095,67.426,67.3684,67.3684,59100.0
2014-08-27 14:50:00,81.9,81.93,81.79,81.79,20000.0,67.3602,67.3848,67.2697,67.2697,20000.0
2014-08-27 15:00:00,81.79,81.82,81.74,81.82,36200.0,67.2697,67.2944,67.2286,67.2944,36200.0
2014-08-27 15:10:00,81.83,81.9,81.82,81.9,31900.0,67.3026,67.3602,67.2944,67.3602,31900.0
2014-08-27 15:20:00,81.89,81.95,81.89,81.91,23300.0,67.3519,67.4013,67.3519,67.3684,23300.0
2014-08-27 15:30:00,81.91,81.98,81.89,81.97,31700.0,67.3684,67.426,67.3519,67.4177,31700.0
2014-08-27 15:40:00,81.97,82.02,81.95,81.98,81300.0,67.4177,67.4589,67.4013,67.426,81300.0
2014-08-27 15:50:00,81.98,82.0,81.93,81.95,167300.0,67.426,67.4424,67.3848,67.4013,167300.0
2014-08-28 09:30:00,81.5,81.5,81.24,81.34,46500.0,67.0312,67.0312,66.8173,66.8996,46500.0
2014-08-28 09:40:00,81.29,81.29,81.21,81.25,23400.0,66.8585,66.8585,66.7927,66.8256,23400.0
2014-08-28 09:50:00,81.25,81.44,81.25,81.42,17900.0,66.8256,66.9818,66.8256,66.9654,17900.0
2014-08-28 10:00:00,81.42,81.54,81.4,81.52,22900.0,66.9654,67.0641,66.9489,67.0476,22900.0
2014-08-28 10:10:00,81.52,81.54,81.37,81.41,15900.0,67.0476,67.0641,66.9243,66.9571,15900.0
2014-08-28 10:20:00,81.38,81.56,81.38,81.56,20100.0,66.9325,67.0805,66.9325,67.0805,20100.0
2014-08-28 10:30:00,81.56,81.57,81.45,81.48,15800.0,67.0805,67.0887,66.99,67.0147,15800.0
2014-08-28 10:40:00,81.48,81.62,81.48,81.61,12100.0,67.0147,67.1299,67.0147,67.1216,12100.0
2014-08-28 10:50:00,81.6,81.67,81.58,81.62,24000.0,67.1134,67.171,67.097,67.1299,24000.0
2014-08-28 11:00:00,81.61,81.63,81.56,81.63,31000.0,67.1216,67.1381,67.0805,67.1381,31000.0
2014-08-28 11:10:00,81.62,81.66,81.6,81.6,14700.0,67.1299,67.1628,67.1134,67.1134,14700.0
2014-08-28 11:20:00,81.6,81.68,81.6,81.67,10300.0,67.1134,67.1792,67.1134,67.171,10300.0
2014-08-28 11:30:00,81.68,81.69,81.61,81.65,47300.0,67.1792,67.1874,67.1216,67.1545,47300.0
2014-08-28 11:40:00,81.64,81.66,81.55,81.57,22600.0,67.1463,67.1628,67.0723,67.0887,22600.0
2014-08-28 11:50:00,81.57,81.69,81.57,81.66,42700.0,67.0887,67.1874,67.0887,67.1628,42700.0
2014-08-28 12:00:00,81.66,81.67,81.62,81.63,17100.0,67.1628,67.171,67.1299,67.1381,17100.0
2014-08-28 12:10:00,81.63,81.78,81.63,81.76,39900.0,67.1381,67.2615,67.1381,67.245,39900.0
2014-08-28 12:20:00,81.74,81.79,81.7,81.7,23600.0,67.2286,67.2697,67.1957,67.1957,23600.0
2014-08-28 12:30:00,81.71,81.72,81.62,81.65,14800.0,67.2039,67.2121,67.1299,67.1545,14800.0
2014-08-28 12:40:00,81.64,81.67,81.63,81.66,18600.0,67.1463,67.171,67.1381,67.1628,18600.0
2014-08-28 12:50:00,81.66,81.66,81.58,81.58,9400.0,67.1628,67.1628,67.097,67.097,9400.0
2014-08-28 13:00:00,81.58,81.59,81.54,81.56,10500.0,67.097,67.1052,67.0641,67.0805,10500.0
2014-08-28 13:10:00,81.57,81.63,81.57,81.6,8500.0,67.0887,67.1381,67.0887,67.1134,8500.0
2014-08-28 13:20:00,81.6,81.67,81.59,81.67,11900.0,67.1134,67.171,67.1052,67.171,11900.0
2014-08-28 13:30:00,81.67,81.7,81.63,81.65,8100.0,67.171,67.1957,67.1381,67.1545,8100.0
2014-08-28 13:40:00,81.66,81.7,81.66,81.7,8100.0,67.1628,67.1957,67.1628,67.1957,8100.0
2014-08-28 13:50:00,81.7,81.72,81.67,81.67,15200.0,67.1957,67.2121,67.171,67.171,15200.0
2014-08-28 14:00:00,81.68,81.71,81.66,81.69,21600.0,67.1792,67.2039,67.1628,67.1874,21600.0
2014-08-28 14:10:00,81.69,81.7,81.66,81.68,11700.0,67.1874,67.1957,67.1628,67.1792,11700.0
2014-08-28 14:20:00,81.67,81.69,81.65,81.67,9100.0,67.171,67.1874,67.1545,67.171,9100.0
2014-08-28 14:30:00,81.67,81.7,81.66,81.69,13000.0,67.171,67.1957,67.1628,67.1874,13000.0
2014-08-28 14:40:00,81.69,81.72,81.68,81.69,17900.0,67.1874,67.2121,67.1792,67.1874,17900.0
2014-08-28 14:50:00,81.7,81.72,81.67,81.68,27000.0,67.1957,67.2121,67.171,67.1792,27000.0
2014-08-28 15:00:00,81.69,81.73,81.68,81.7,33900.0,67.1874,67.2203,67.1792,67.1957,33900.0
2014-08-28 15:10:00,81.68,81.71,81.67,81.68,51800.0,67.1792,67.2039,67.171,67.1792,51800.0
2014-08-28 15:20:00,81.67,81.69,81.61,81.65,40100.0,67.171,67.1874,67.1216,67.1545,40100.0
2014-08-28 15:30:00,81.65,81.69,81.64,81.69,27400.0,67.1545,67.1874,67.1463,67.1874,27400.0
2014-08-28 15:40:00,81.69,81.7,81.61,81.61,51500.0,67.1874,67.1957,67.1216,67.1216,51500.0
2014-08-28 15:50:00,81.62,81.62,81.54,81.61,76000.0,67.1299,67.1299,67.0641,67.1216,76000.0
2014-08-29 09:30:00,82.05,82.05,81.79,81.9,68700.0,67.4835,67.4835,67.2697,67.3602,68700.0
2014-08-29 09:40:00,81.94,82.14,81.92,82.03,70200.0,67.3931,67.5576,67.3766,67.4671,70200.0
2014-08-29 09:50:00,82.04,82.17,81.98,82.12,83600.0,67.4753,67.5822,67.426,67.5411,83600.0
2014-08-29 10:00:00,82.12,82.2,82.04,82.17,60200.0,67.5411,67.6069,67.4753,67.5822,60200.0
2014-08-29 10:10:00,82.17,82.17,82.02,82.11,32900.0,67.5822,67.5822,67.4589,67.5329,32900.0
2014-08-29 10:20:00,82.11,82.16,82.07,82.07,19500.0,67.5329,67.574,67.5,67.5,19500.0
2014-08-29 10:30:00,82.07,82.13,82.04,82.08,20500.0,67.5,67.5493,67.4753,67.5082,20500.0
2014-08-29 10:40:00,82.07,82.13,82.06,82.13,26900.0,67.5,67.5493,67.4918,67.5493,26900.0
2014-08-29 10:50:00,82.12,82.21,82.11,82.19,30200.0,67.5411,67.6151,67.5329,67.5987,30200.0
2014-08-29 11:00:00,82.2,82.25,82.19,82.19,40000.0,67.6069,67.648,67.5987,67.5987,40000.0
2014-08-29 11:10:00,82.19,82.26,82.17,82.22,17500.0,67.5987,67.6562,67.5822,67.6233,17500.0
2014-08-29 11:20:00,82.22,82.27,82.2,82.25,14700.0,67.6233,67.6645,67.6069,67.648,14700.0
2014-08-29 11:30:00,82.25,82.36,82.25,82.34,26700.0,67.648,67.7385,67.648,67.722,26700.0
2014-08-29 11:40:00,82.35,82.41,82.34,82.4,38300.0,67.7303,67.7796,67.722,67.7714,38300.0
2014-08-29 11:50:00,82.4,82.42,82.35,82.38,22700.0,67.7714,67.7878,67.7303,67.7549,22700.0
2014-08-29 12:00:00,82.38,82.38,82.34,82.34,21400.0,67.7549,67.7549,67.722,67.722,21400.0
2014-08-29 12:10:00,82.32,82.32,82.28,82.3,8600.0,67.7056,67.7056,67.6727,67.6891,8600.0
2014-08-29 12:20:00,82.3,82.3,82.28,82.28,17100.0,67.6891,67.6891,67.6727,67.6727,17100.0
2014-08-29 12:30:00,82.28,82.29,82.28,82.29,6800.0,67.6727,67.6809,67.6727,67.6809,6800.0
2014-08-29 12:40:00,82.29,82.29,82.25,82.27,10100.0,67.6809,67.6809,67.648,67.6645,10100.0
2014-08-29 12:50:00,82.27,82.29,82.26,82.28,13500.0,67.6645,67.6809,67.6562,67.6727,13500.0
2014-08-29 13:00:00,82.29,82.3,82.27,82.3,14400.0,67.6809,67.6891,67.6645,67.6891,14400.0
2014-08-29 13:10:00,82.3,82.31,82.26,82.27,23800.0,67.6891,67.6974,67.6562,67.6645,23800.0
2014-08-29 13:20:00,82.28,82.28,82.25,82.26,40100.0,67.6727,67.6727,67.648,67.6562,40100.0
2014-08-29 13:30:00,82.27,82.27,82.22,82.23,10000.0,67.6645,67.6645,67.6233,67.6316,10000.0
2014-08-29 13:40:00,82.23,82.23,82.17,82.22,20200.0,67.6316,67.6316,67.5822,67.6233,20200.0
2014-08-29 13:50:00,82.22,82.25,82.2,82.25,15900.0,67.6233,67.648,67.6069,67.648,15900.0
2014-08-29 14:00:00,82.25,82.26,82.22,82.23,16700.0,67.648,67.6562,67.6233,67.6316,16700.0
2014-08-29 14:10:00,82.23,82.25,82.22,82.23,25200.0,67.6316,67.648,67.6233,67.6316,25200.0
2014-08-29 14:20:00,82.23,82.24,82.2,82.22,30200.0,67.6316,67.6398,67.6069,67.6233,30200.0
2014-08-29 14:30:00,82.22,82.22,82.16,82.16,12300.0,67.6233,67.6233,67.574,67.574,12300.0
2014-08-29 14:40:00,82.16,82.17,82.07,82.09,26300.0,67.574,67.5822,67.5,67.5164,26300.0
2014-08-29 14:50:00,82.08,82.09,82.05,82.05,22200.0,67.5082,67.5164,67.4835,67.4835,22200.0
2014-08-29 15:00:00,82.06,82.08,82.0,82.01,24600.0,67.4918,67.5082,67.4424,67.4506,24600.0
2014-08-29 15:10:00,82.0,82.01,81.98,81.98,57500.0,67.4424,67.4506,67.426,67.426,57500.0
2014-08-29 15:20:00,81.98,81.98,81.9,81.92,61900.0,67.426,67.426,67.3602,67.3766,61900.0
2014-08-29 15:30:00,81.92,82.06,81.92,82.05,38600.0,67.3766,67.4918,67.3766,67.4835,38600.0
2014-08-29 15:40:00,82.05,82.06,82.0,82.03,63200.0,67.4835,67.4918,67.4424,67.4671,63200.0
2014-08-29 15:50:00,82.04,82.08,82.0,82.06,162900.0,67.4753,67.5082,67.4424,67.4918,162900.0
2014-09-02 09:30:00,82.34,82.4,82.06,82.07,104000.0,67.722,67.7714,67.4918,67.5,104000.0
2014-09-02 09:40:00,82.07,82.08,81.87,82.03,23100.0,67.5,67.5082,67.3355,67.4671,23100.0
2014-09-02 09:50:00,82.06,82.15,82.0,82.15,36600.0,67.4918,67.5658,67.4424,67.5658,36600.0
2014-09-02 10:00:00,82.15,82.21,82.05,82.12,46700.0,67.5658,67.6151,67.4835,67.5411,46700.0
2014-09-02 10:10:00,82.12,82.31,82.12,82.24,83200.0,67.5411,67.6974,67.5411,67.6398,83200.0
2014-09-02 10:20:00,82.26,82.33,82.23,82.31,21900.0,67.6562,67.7138,67.6316,67.6974,21900.0
2014-09-02 10:30:00,82.31,82.35,82.26,82.34,22500.0,67.6974,67.7303,67.6562,67.722,22500.0
2014-09-02 10:40:00,82.35,82.47,82.33,82.41,121700.0,67.7303,67.829,67.7138,67.7796,121700.0
2014-09-02 10:50:00,82.41,82.54,82.38,82.54,25600.0,67.7796,67.8865,67.7549,67.8865,25600.0
2014-09-02 11:00:00,82.55,82.63,82.51,82.56,88900.0,67.8948,67.9606,67.8619,67.903,88900.0
2014-09-02 11:10:00,82.56,82.62,82.44,82.45,21800.0,67.903,67.9523,67.8043,67.8125,21800.0
2014-09-02 11:20:00,82.45,82.48,82.34,82.38,31900.0,67.8125,67.8372,67.722,67.7549,31900.0
2014-09-02 11:30:00,82.38,82.42,82.38,82.38,15100.0,67.7549,67.7878,67.7549,67.7549,15100.0
2014-09-02 11:40:00,82.38,82.39,82.28,82.33,63400.0,67.7549,67.7632,67.6727,67.7138,63400.0
2014-09-02 11:50:00,82.32,82.32,82.25,82.31,25700.0,67.7056,67.7056,67.648,67.6974,25700.0
2014-09-02 12:00:00,82.31,82.35,82.27,82.35,19400.0,67.6974,67.7303,67.6645,67.7303,19400.0
2014-09-02 12:10:00,82.34,82.37,82.3,82.34,21400.0,67.722,67.7467,67.6891,67.722,21400.0
2014-09-02 12:20:00,82.34,82.37,82.3,82.3,12500.0,67.722,67.7467,67.6891,67.6891,12500.0
2014-09-02 12:30:00,82.28,82.28,82.16,82.16,29200.0,67.6727,67.6727,67.574,67.574,29200.0
2014-09-02 12:40:00,82.17,82.22,82.1,82.17,40600.0,67.5822,67.6233,67.5247,67.5822,40600.0
2014-09-02 12:50:00,82.17,82.2,82.11,82.11,23300.0,67.5822,67.6069,67.5329,67.5329,23300.0
2014-09-02 13:00:00,82.12,82.21,82.09,82.17,38200.0,67.5411,67.6151,67.5164,67.5822,38200.0
2014-09-02 13:10:00,82.18,82.2,82.17,82.2,16000.0,67.5904,67.6069,67.5822,67.6069,16000.0
2014-09-02 13:20:00,82.2,82.22,82.17,82.17,13600.0,67.6069,67.6233,67.5822,67.5822,13600.0
2014-09-02 13:30:00,82.17,82.2,82.13,82.19,14200.0,67.5822,67.6069,67.5493,67.5987,14200.0
2014-09-02 13:40:00,82.19,82.21,82.16,82.21,13700.0,67.5987,67.6151,67.574,67.6151,13700.0
2014-09-02 13:50:00,82.21,82.25,82.16,82.17,92000.0,67.6151,67.648,67.574,67.5822,92000.0
2014-09-02 14:00:00,82.19,82.33,82.17,82.32,94500.0,67.5987,67.7138,67.5822,67.7056,94500.0
2014-09-02 14:10:00,82.32,82.49,82.29,82.49,23100.0,67.7056,67.8454,67.6809,67.8454,23100.0
2014-09-02 14:20:00,82.48,82.54,82.36,82.53,171200.0,67.8372,67.8865,67.7385,67.8783,171200.0
2014-09-02 14:30:00,82.53,82.57,82.48,82.52,25900.0,67.8783,67.9112,67.8372,67.8701,25900.0
2014-09-02 14:40:00,82.53,82.6,82.52,82.59,38500.0,67.8783,67.9359,67.8701,67.9277,38500.0
2014-09-02 14:50:00,82.6,82.65,82.59,82.63,19600.0,67.9359,67.977,67.9277,67.9606,19600.0
2014-09-02 15:00:00,82.63,82.65,82.6,82.64,22000.0,67.9606,67.977,67.9359,67.9688,22000.0
2014-09-02 15:10:00,82.64,82.69,82.56,82.56,47300.0,67.9688,68.0099,67.903,67.903,47300.0
2014-09-02 15:20:00,82.56,82.58,82.5,82.56,83500.0,67.903,67.9194,67.8536,67.903,83500.0
2014-09-02 15:30:00,82.55,82.57,82.49,82.54,55400.0,67.8948,67.9112,67.8454,67.8865,55400.0
2014-09-02 15:40:00,82.54,82.56,82.51,82.54,188800.0,67.8865,67.903,67.8619,67.8865,188800.0
2014-09-02 15:50:00,82.54,82.6,82.44,82.56,341800.0,67.8865,67.9359,67.8043,67.903,341800.0
2014-09-03 09:30:00,82.81,82.93,82.73,82.76,52900.0,68.1086,68.2073,68.0428,68.0675,52900.0
2014-09-03 09:40:00,82.75,82.92,82.72,82.89,95700.0,68.0593,68.1991,68.0346,68.1744,95700.0
2014-09-03 09:50:00,82.89,82.91,82.83,82.84,45400.0,68.1744,68.1909,68.1251,68.1333,45400.0
2014-09-03 10:00:00,82.83,82.84,82.78,82.8,60400.0,68.1251,68.1333,68.0839,68.1004,60400.0
2014-09-03 10:10:00,82.8,82.8,82.7,82.71,61100.0,68.1004,68.1004,68.0181,68.0264,61100.0
2014-09-03 10:20:00,82.71,82.72,82.55,82.67,49100.0,68.0264,68.0346,67.8948,67.9935,49100.0
2014-09-03 10:30:00,82.67,82.73,82.67,82.72,28800.0,67.9935,68.0428,67.9935,68.0346,28800.0
2014-09-03 10:40:00,82.72,82.79,82.69,82.73,45300.0,68.0346,68.0922,68.0099,68.0428,45300.0
2014-09-03 10:50:00,82.74,82.8,82.72,82.72,46700.0,68.051,68.1004,68.0346,68.0346,46700.0
2014-09-03 11:00:00,82.72,82.78,82.72,82.76,34500.0,68.0346,68.0839,68.0346,68.0675,34500.0
2014-09-03 11:10:00,82.76,82.78,82.69,82.73,32700.0,68.0675,68.0839,68.0099,68.0428,32700.0
2014-09-03 11:20:00,82.73,82.76,82.65,82.67,83200.0,68.0428,68.0675,67.977,67.9935,83200.0
2014-09-03 11:30:00,82.67,82.67,82.61,82.63,16500.0,67.9935,67.9935,67.9441,67.9606,16500.0
2014-09-03 11:40:00,82.62,82.66,82.55,82.55,23500.0,67.9523,67.9852,67.8948,67.8948,23500.0
2014-09-03 11:50:00,82.54,82.62,82.5,82.5,20600.0,67.8865,67.9523,67.8536,67.8536,20600.0
2014-09-03 12:00:00,82.51,82.53,82.47,82.51,22000.0,67.8619,67.8783,67.829,67.8619,22000.0
2014-09-03 12:10:00,82.51,82.6,82.51,82.6,17000.0,67.8619,67.9359,67.8619,67.9359,17000.0
2014-09-03 12:20:00,82.59,82.62,82.56,82.62,15600.0,67.9277,67.9523,67.903,67.9523,15600.0
2014-09-03 12:30:00,82.62,82.69,82.62,82.69,30600.0,67.9523,68.0099,67.9523,68.0099,30600.0
2014-09-03 12:40:00,82.7,82.78,82.7,82.74,23200.0,68.0181,68.0839,68.0181,68.051,23200.0
2014-09-03 12:50:00,82.74,82.77,82.71,82.76,56500.0,68.051,68.0757,68.0264,68.0675,56500.0
2014-09-03 13:00:00,82.77,82.83,82.74,82.74,42500.0,68.0757,68.1251,68.051,68.051,42500.0
2014-09-03 13:10:00,82.75,82.8,82.73,82.75,17900.0,68.0593,68.1004,68.0428,68.0593,17900.0
2014-09-03 13:20:00,82.75,82.79,82.75,82.78,24600.0,68.0593,68.0922,68.0593,68.0839,24600.0
2014-09-03 13:30:00,82.77,82.83,82.76,82.79,64800.0,68.0757,68.1251,68.0675,68.0922,64800.0
2014-09-03 13:40:00,82.8,82.8,82.68,82.68,36800.0,68.1004,68.1004,68.0017,68.0017,36800.0
2014-09-03 13:50:00,82.68,82.77,82.64,82.77,25700.0,68.0017,68.0757,67.9688,68.0757,25700.0
2014-09-03 14:00:00,82.76,82.77,82.72,82.72,22000.0,68.0675,68.0757,68.0346,68.0346,22000.0
2014-09-03 14:10:00,82.73,82.73,82.64,82.65,24700.0,68.0428,68.0428,67.9688,67.977,24700.0
2014-09-03 14:20:00,82.64,82.64,82.55,82.58,26200.0,67.9688,67.9688,67.8948,67.9194,26200.0
2014-09-03 14:30:00,82.59,82.69,82.59,82.67,23200.0,67.9277,68.0099,67.9277,67.9935,23200.0
2014-09-03 14:40:00,82.67,82.69,82.64,82.64,34500.0,67.9935,68.0099,67.9688,67.9688,34500.0
2014-09-03 14:50:00,82.64,82.65,82.59,82.59,34400.0,67.9688,67.977,67.9277,67.9277,34400.0
2014-09-03 15:00:00,82.58,82.59,82.44,82.49,61700.0,67.9194,67.9277,67.8043,67.8454,61700.0
2014-09-03 15:10:00,82.49,82.54,82.46,82.53,49500.0,67.8454,67.8865,67.8207,67.8783,49500.0
2014-09-03 15:20:00,82.53,82.56,82.48,82.56,32000.0,67.8783,67.903,67.8372,67.903,32000.0
2014-09-03 15:30:00,82.56,82.56,82.48,82.54,77800.0,67.903,67.903,67.8372,67.8865,77800.0
2014-09-03 15:40:00,82.54,82.55,82.48,82.52,88500.0,67.8865,67.8948,67.8372,67.8701,88500.0
2014-09-03 15:50:00,82.53,82.57,82.51,82.51,196100.0,67.8783,67.9112,67.8619,67.8619,196100.0
2014-09-04 09:30:00,82.68,82.92,82.66,82.89,54700.0,68.0017,68.1991,67.9852,68.1744,54700.0
2014-09-04 09:40:00,82.88,83.03,82.83,82.85,40600.0,68.1662,68.2895,68.1251,68.1415,40600.0
2014-09-04 09:50:00,82.87,83.03,82.87,82.95,33700.0,68.158,68.2895,68.158,68.2238,33700.0
2014-09-04 10:00:00,82.95,82.99,82.84,82.92,53500.0,68.2238,68.2566,68.1333,68.1991,53500.0
2014-09-04 10:10:00,82.92,83.01,82.9,82.9,55600.0,68.1991,68.2731,68.1826,68.1826,55600.0
2014-09-04 10:20:00,82.9,83.08,82.87,83.07,65000.0,68.1826,68.3307,68.158,68.3224,65000.0
2014-09-04 10:30:00,83.06,83.1,82.83,82.85,96100.0,68.3142,68.3471,68.1251,68.1415,96100.0
2014-09-04 10:40:00,82.86,83.01,82.84,83.0,39700.0,68.1497,68.2731,68.1333,68.2649,39700.0
2014-09-04 10:50:00,83.0,83.03,82.97,83.01,31300.0,68.2649,68.2895,68.2402,68.2731,31300.0
2014-09-04 11:00:00,83.01,83.1,82.98,83.01,76300.0,68.2731,68.3471,68.2484,68.2731,76300.0
2014-09-04 11:10:00,83.02,83.05,82.98,83.0,40500.0,68.2813,68.306,68.2484,68.2649,40500.0
2014-09-04 11:20:00,83.0,83.03,82.88,82.88,36200.0,68.2649,68.2895,68.1662,68.1662,36200.0
2014-09-04 11:30:00,82.89,82.9,82.82,82.86,20100.0,68.1744,68.1826,68.1168,68.1497,20100.0
2014-09-04 11:40:00,82.87,82.88,82.78,82.84,28100.0,68.158,68.1662,68.0839,68.1333,28100.0
2014-09-04 11:50:00,82.83,82.91,82.81,82.88,36700.0,68.1251,68.1909,68.1086,68.1662,36700.0
2014-09-04 12:00:00,82.87,82.91,82.8,82.85,36900.0,68.158,68.1909,68.1004,68.1415,36900.0
2014-09-04 12:10:00,82.84,82.88,82.81,82.83,27100.0,68.1333,68.1662,68.1086,68.1251,27100.0
2014-09-04 12:20:00,82.83,82.84,82.75,82.78,13200.0,68.1251,68.1333,68.0593,68.0839,13200.0
2014-09-04 12:30:00,82.78,82.83,82.73,82.83,11000.0,68.0839,68.1251,68.0428,68.1251,11000.0
2014-09-04 12:40:00,82.84,82.88,82.77,82.77,12200.0,68.1333,68.1662,68.0757,68.0757,12200.0
2014-09-04 12:50:00,82.78,82.83,82.78,82.8,10300.0,68.0839,68.1251,68.0839,68.1004,10300.0
2014-09-04 13:00:00,82.8,82.82,82.71,82.75,15200.0,68.1004,68.1168,68.0264,68.0593,15200.0
2014-09-04 13:10:00,82.75,82.77,82.72,82.76,12500.0,68.0593,68.0757,68.0346,68.0675,12500.0
2014-09-04 13:20:00,82.76,82.77,82.72,82.74,15500.0,68.0675,68.0757,68.0346,68.051,15500.0
2014-09-04 13:30:00,82.72,82.74,82.63,82.64,21600.0,68.0346,68.051,67.9606,67.9688,21600.0
2014-09-04 13:40:00,82.64,82.72,82.64,82.7,57600.0,67.9688,68.0346,67.9688,68.0181,57600.0
2014-09-04 13:50:00,82.71,82.8,82.7,82.72,19400.0,68.0264,68.1004,68.0181,68.0346,19400.0
2014-09-04 14:00:00,82.72,82.8,82.69,82.7,15800.0,68.0346,68.1004,68.0099,68.0181,15800.0
2014-09-04 14:10:00,82.7,82.7,82.63,82.65,15900.0,68.0181,68.0181,67.9606,67.977,15900.0
2014-09-04 14:20:00,82.65,82.67,82.61,82.64,22400.0,67.977,67.9935,67.9441,67.9688,22400.0
2014-09-04 14:30:00,82.64,82.64,82.49,82.5,31800.0,67.9688,67.9688,67.8454,67.8536,31800.0
2014-09-04 14:40:00,82.5,82.54,82.42,82.46,39200.0,67.8536,67.8865,67.7878,67.8207,39200.0
2014-09-04 14:50:00,82.45,82.52,82.34,82.38,43700.0,67.8125,67.8701,67.722,67.7549,43700.0
2014-09-04 15:00:00,82.39,82.41,82.33,82.37,40200.0,67.7632,67.7796,67.7138,67.7467,40200.0
2014-09-04 15:10:00,82.37,82.38,82.18,82.21,81300.0,67.7467,67.7549,67.5904,67.6151,81300.0
2014-09-04 15:20:00,82.19,82.36,82.19,82.33,33000.0,67.5987,67.7385,67.5987,67.7138,33000.0
2014-09-04 15:30:00,82.34,82.37,82.26,82.29,47400.0,67.722,67.7467,67.6562,67.6809,47400.0
2014-09-04 15:40:00,82.29,82.43,82.26,82.41,65800.0,67.6809,67.7961,67.6562,67.7796,65800.0
2014-09-04 15:50:00,82.41,82.49,82.37,82.49,132300.0,67.7796,67.8454,67.7467,67.8454,132300.0
2014-09-05 09:30:00,82.5,82.61,82.31,82.34,37300.0,67.8536,67.9441,67.6974,67.722,37300.0
2014-09-05 09:40:00,82.35,82.85,82.32,82.73,63500.0,67.7303,68.1415,67.7056,68.0428,63500.0
2014-09-05 09:50:00,82.71,82.73,82.57,82.58,73500.0,68.0264,68.0428,67.9112,67.9194,73500.0
2014-09-05 10:00:00,82.57,82.62,82.37,82.45,15700.0,67.9112,67.9523,67.7467,67.8125,15700.0
2014-09-05 10:10:00,82.47,82.52,82.34,82.35,17200.0,67.829,67.8701,67.722,67.7303,17200.0
2014-09-05 10:20:00,82.36,82.46,82.35,82.41,32900.0,67.7385,67.8207,67.7303,67.7796,32900.0
2014-09-05 10:30:00,82.42,82.42,82.21,82.21,18600.0,67.7878,67.7878,67.6151,67.6151,18600.0
2014-09-05 10:40:00,82.17,82.33,82.14,82.25,42300.0,67.5822,67.7138,67.5576,67.648,42300.0
2014-09-05 10:50:00,82.25,82.34,82.25,82.29,26400.0,67.648,67.722,67.648,67.6809,26400.0
2014-09-05 11:00:00,82.29,82.47,82.27,82.44,28900.0,67.6809,67.829,67.6645,67.8043,28900.0
2014-09-05 11:10:00,82.44,82.46,82.37,82.4,11100.0,67.8043,67.8207,67.7467,67.7714,11100.0
2014-09-05 11:20:00,82.41,82.45,82.38,82.43,12600.0,67.7796,67.8125,67.7549,67.7961,12600.0
2014-09-05 11:30:00,82.44,82.48,82.36,82.36,6600.0,67.8043,67.8372,67.7385,67.7385,6600.0
2014-09-05 11:40:00,82.36,82.47,82.36,82.47,24500.0,67.7385,67.829,67.7385,67.829,24500.0
2014-09-05 11:50:00,82.48,82.52,82.45,82.48,25700.0,67.8372,67.8701,67.8125,67.8372,25700.0
2014-09-05 12:00:00,82.49,82.57,82.49,82.54,14300.0,67.8454,67.9112,67.8454,67.8865,14300.0
2014-09-05 12:10:00,82.52,82.58,82.52,82.53,10600.0,67.8701,67.9194,67.8701,67.8783,10600.0
2014-09-05 12:20:00,82.54,82.62,82.52,82.61,35100.0,67.8865,67.9523,67.8701,67.9441,35100.0
2014-09-05 12:30:00,82.59,82.66,82.57,82.59,11900.0,67.9277,67.9852,67.9112,67.9277,11900.0
2014-09-05 12:40:00,82.6,82.68,82.6,82.65,11600.0,67.9359,68.0017,67.9359,67.977,11600.0
2014-09-05 12:50:00,82.64,82.65,82.59,82.61,6900.0,67.9688,67.977,67.9277,67.9441,6900.0
2014-09-05 13:00:00,82.61,82.67,82.57,82.67,16900.0,67.9441,67.9935,67.9112,67.9935,16900.0
2014-09-05 13:10:00,82.66,82.67,82.62,82.63,11000.0,67.9852,67.9935,67.9523,67.9606,11000.0
2014-09-05 13:20:00,82.63,82.65,82.57,82.6,13500.0,67.9606,67.977,67.9112,67.9359,13500.0
2014-09-05 13:30:00,82.6,82.64,82.58,82.61,32200.0,67.9359,67.9688,67.9194,67.9441,32200.0
2014-09-05 13:40:00,82.62,82.63,82.55,82.55,16000.0,67.9523,67.9606,67.8948,67.8948,16000.0
2014-09-05 13:50:00,82.55,82.57,82.51,82.57,24000.0,67.8948,67.9112,67.8619,67.9112,24000.0
2014-09-05 14:00:00,82.57,82.65,82.51,82.53,58600.0,67.9112,67.977,67.8619,67.8783,58600.0
2014-09-05 14:10:00,82.53,82.55,82.44,82.46,33700.0,67.8783,67.8948,67.8043,67.8207,33700.0
2014-09-05 14:20:00,82.47,82.55,82.47,82.55,30200.0,67.829,67.8948,67.829,67.8948,30200.0
2014-09-05 14:30:00,82.56,82.56,82.49,82.53,14300.0,67.903,67.903,67.8454,67.8783,14300.0
2014-09-05 14:40:00,82.52,82.53,82.47,82.52,15700.0,67.8701,67.8783,67.829,67.8701,15700.0
2014-09-05 14:50:00,82.52,82.57,82.48,82.55,30000.0,67.8701,67.9112,67.8372,67.8948,30000.0
2014-09-05 15:00:00,82.58,82.61,82.51,82.6,17200.0,67.9194,67.9441,67.8619,67.9359,17200.0
2014-09-05 15:10:00,82.62,82.67,82.58,82.63,29000.0,67.9523,67.9935,67.9194,67.9606,29000.0
2014-09-05 15:20:00,82.64,82.65,82.5,82.55,158800.0,67.9688,67.977,67.8536,67.8948,158800.0
2014-09-05 15:30:00,82.56,82.6,82.55,82.58,48200.0,67.903,67.9359,67.8948,67.9194,48200.0
2014-09-05 15:40:00,82.58,82.68,82.57,82.61,68800.0,67.9194,68.0017,67.9112,67.9441,68800.0
2014-09-05 15:50:00,82.59,82.69,82.58,82.67,119500.0,67.9277,68.0099,67.9194,67.9935,119500.0
2014-09-08 09:30:00,82.42,82.7,82.36,82.69,46500.0,67.7878,68.0181,67.7385,68.0099,46500.0
2014-09-08 09:40:00,82.68,82.75,82.55,82.71,18300.0,68.0017,68.0593,67.8948,68.0264,18300.0
2014-09-08 09:50:00,82.71,82.78,82.67,82.67,19800.0,68.0264,68.0839,67.9935,67.9935,19800.0
2014-09-08 10:00:00,82.68,82.7,82.52,82.53,37900.0,68.0017,68.0181,67.8701,67.8783,37900.0
2014-09-08 10:10:00,82.55,82.56,82.41,82.41,78700.0,67.8948,67.903,67.7796,67.7796,78700.0
2014-09-08 10:20:00,82.42,82.45,82.34,82.4,24400.0,67.7878,67.8125,67.722,67.7714,24400.0
2014-09-08 10:30:00,82.39,82.4,82.31,82.4,26200.0,67.7632,67.7714,67.6974,67.7714,26200.0
2014-09-08 10:40:00,82.4,82.41,82.35,82.35,14100.0,67.7714,67.7796,67.7303,67.7303,14100.0
2014-09-08 10:50:00,82.34,82.44,82.32,82.43,37400.0,67.722,67.8043,67.7056,67.7961,37400.0
2014-09-08 11:00:00,82.42,82.48,82.39,82.47,21200.0,67.7878,67.8372,67.7632,67.829,21200.0
2014-09-08 11:10:00,82.49,82.53,82.46,82.48,24400.0,67.8454,67.8783,67.8207,67.8372,24400.0
2014-09-08 11:20:00,82.49,82.55,82.46,82.46,24100.0,67.8454,67.8948,67.8207,67.8207,24100.0
2014-09-08 11:30:00,82.46,82.51,82.38,82.38,120400.0,67.8207,67.8619,67.7549,67.7549,120400.0
2014-09-08 11:40:00,82.37,82.4,82.29,82.29,17600.0,67.7467,67.7714,67.6809,67.6809,17600.0
2014-09-08 11:50:00,82.28,82.29,82.17,82.26,21600.0,67.6727,67.6809,67.5822,67.6562,21600.0
2014-09-08 12:00:00,82.27,82.32,82.22,82.32,15700.0,67.6645,67.7056,67.6233,67.7056,15700.0
2014-09-08 12:10:00,82.32,82.32,82.15,82.15,43100.0,67.7056,67.7056,67.5658,67.5658,43100.0
2014-09-08 12:20:00,82.15,82.2,82.12,82.14,29700.0,67.5658,67.6069,67.5411,67.5576,29700.0
2014-09-08 12:30:00,82.15,82.25,82.14,82.22,39400.0,67.5658,67.648,67.5576,67.6233,39400.0
2014-09-08 12:40:00,82.21,82.3,82.19,82.28,27100.0,67.6151,67.6891,67.5987,67.6727,27100.0
2014-09-08 12:50:00,82.29,82.31,82.24,82.24,13800.0,67.6809,67.6974,67.6398,67.6398,13800.0
2014-09-08 13:00:00,82.26,82.28,82.16,82.19,17300.0,67.6562,67.6727,67.574,67.5987,17300.0
2014-09-08 13:10:00,82.19,82.23,82.12,82.12,33600.0,67.5987,67.6316,67.5411,67.5411,33600.0
2014-09-08 13:20:00,82.12,82.16,82.09,82.1,32100.0,67.5411,67.574,67.5164,67.5247,32100.0
2014-09-08 13:30:00,82.08,82.08,81.98,82.06,22700.0,67.5082,67.5082,67.426,67.4918,22700.0
2014-09-08 13:40:00,82.05,82.06,81.92,81.93,34900.0,67.4835,67.4918,67.3766,67.3848,34900.0
2014-09-08 13:50:00,81.92,81.94,81.85,81.9,33100.0,67.3766,67.3931,67.319,67.3602,33100.0
2014-09-08 14:00:00,81.89,81.92,81.85,81.91,33300.0,67.3519,67.3766,67.319,67.3684,33300.0
2014-09-08 14:10:00,81.9,81.96,81.86,81.96,24200.0,67.3602,67.4095,67.3273,67.4095,24200.0
2014-09-08 14:20:00,81.95,81.97,81.91,81.96,15600.0,67.4013,67.4177,67.3684,67.4095,15600.0
2014-09-08 14:30:00,81.96,81.98,81.91,81.91,18800.0,67.4095,67.426,67.3684,67.3684,18800.0
2014-09-08 14:40:00,81.91,81.95,81.89,81.93,41400.0,67.3684,67.4013,67.3519,67.3848,41400.0
2014-09-08 14:50:00,81.93,81.96,81.91,81.91,19400.0,67.3848,67.4095,67.3684,67.3684,19400.0
2014-09-08 15:00:00,81.92,82.12,81.91,82.12,37700.0,67.3766,67.5411,67.3684,67.5411,37700.0
2014-09-08 15:10:00,82.13,82.19,82.13,82.16,39200.0,67.5493,67.5987,67.5493,67.574,39200.0
2014-09-08 15:20:00,82.17,82.23,82.16,82.18,74600.0,67.5822,67.6316,67.574,67.5904,74600.0
2014-09-08 15:30:00,82.19,82.23,82.11,82.17,157700.0,67.5987,67.6316,67.5329,67.5822,157700.0
2014-09-08 15:40:00,82.17,82.19,82.08,82.11,79000.0,67.5822,67.5987,67.5082,67.5329,79000.0
2014-09-08 15:50:00,82.1,82.19,82.05,82.09,129100.0,67.5247,67.5987,67.4835,67.5164,129100.0
2014-09-09 09:30:00,81.99,81.99,81.48,81.83,56600.0,67.4342,67.4342,67.0147,67.3026,56600.0
2014-09-09 09:40:00,81.85,82.04,81.8,81.98,52500.0,67.319,67.4753,67.2779,67.426,52500.0
2014-09-09 09:50:00,81.98,81.99,81.77,81.89,39500.0,67.426,67.4342,67.2532,67.3519,39500.0
2014-09-09 10:00:00,81.88,82.06,81.81,82.06,56100.0,67.3437,67.4918,67.2861,67.4918,56100.0
2014-09-09 10:10:00,82.04,82.04,81.85,81.89,36100.0,67.4753,67.4753,67.319,67.3519,36100.0
2014-09-09 10:20:00,81.89,81.9,81.81,81.84,37200.0,67.3519,67.3602,67.2861,67.3108,37200.0
2014-09-09 10:30:00,81.84,81.84,81.57,81.58,43700.0,67.3108,67.3108,67.0887,67.097,43700.0
2014-09-09 10:40:00,81.57,81.7,81.5,81.62,23900.0,67.0887,67.1957,67.0312,67.1299,23900.0
2014-09-09 10:50:00,81.64,81.69,81.6,81.65,24100.0,67.1463,67.1874,67.1134,67.1545,24100.0
2014-09-09 11:00:00,81.65,81.81,81.64,81.74,52000.0,67.1545,67.2861,67.1463,67.2286,52000.0
2014-09-09 11:10:00,81.75,82.01,81.74,81.98,147600.0,67.2368,67.4506,67.2286,67.426,147600.0
2014-09-09 11:20:00,81.98,81.99,81.94,81.94,29000.0,67.426,67.4342,67.3931,67.3931,29000.0
2014-09-09 11:30:00,81.94,81.95,81.81,81.82,32400.0,67.3931,67.4013,67.2861,67.2944,32400.0
2014-09-09 11:40:00,81.82,81.85,81.8,81.84,21600.0,67.2944,67.319,67.2779,67.3108,21600.0
2014-09-09 11:50:00,81.84,81.85,81.78,81.84,48700.0,67.3108,67.319,67.2615,67.3108,48700.0
2014-09-09 12:00:00,81.83,81.83,81.78,81.8,41200.0,67.3026,67.3026,67.2615,67.2779,41200.0
2014-09-09 12:10:00,81.8,81.92,81.8,81.91,22700.0,67.2779,67.3766,67.2779,67.3684,22700.0
2014-09-09 12:20:00,81.92,81.99,81.92,81.98,16600.0,67.3766,67.4342,67.3766,67.426,16600.0
2014-09-09 12:30:00,81.98,81.99,81.93,81.95,23300.0,67.426,67.4342,67.3848,67.4013,23300.0
2014-09-09 12:40:00,81.95,81.96,81.89,81.89,16500.0,67.4013,67.4095,67.3519,67.3519,16500.0
2014-09-09 12:50:00,81.9,81.9,81.86,81.89,29400.0,67.3602,67.3602,67.3273,67.3519,29400.0
2014-09-09 13:00:00,81.9,81.92,81.78,81.79,35300.0,67.3602,67.3766,67.2615,67.2697,35300.0
2014-09-09 13:10:00,81.79,81.86,81.76,81.8,15100.0,67.2697,67.3273,67.245,67.2779,15100.0
2014-09-09 13:20:00,81.8,81.83,81.74,81.81,12100.0,67.2779,67.3026,67.2286,67.2861,12100.0
2014-09-09 13:30:00,81.81,81.9,81.81,81.88,18500.0,67.2861,67.3602,67.2861,67.3437,18500.0
2014-09-09 13:40:00,81.88,81.99,81.85,81.97,44700.0,67.3437,67.4342,67.319,67.4177,44700.0
2014-09-09 13:50:00,81.97,82.0,81.94,81.97,25800.0,67.4177,67.4424,67.3931,67.4177,25800.0
2014-09-09 14:00:00,81.97,81.99,81.89,81.89,23800.0,67.4177,67.4342,67.3519,67.3519,23800.0
2014-09-09 14:10:00,81.9,81.9,81.79,81.79,25200.0,67.3602,67.3602,67.2697,67.2697,25200.0
2014-09-09 14:20:00,81.8,81.81,81.72,81.75,22700.0,67.2779,67.2861,67.2121,67.2368,22700.0
2014-09-09 14:30:00,81.74,81.81,81.67,81.81,17700.0,67.2286,67.2861,67.171,67.2861,17700.0
2014-09-09 14:40:00,81.82,81.82,81.7,81.7,15400.0,67.2944,67.2944,67.1957,67.1957,15400.0
2014-09-09 14:50:00,81.71,81.81,81.71,81.77,25600.0,67.2039,67.2861,67.2039,67.2532,25600.0
2014-09-09 15:00:00,81.76,81.77,81.6,81.62,49100.0,67.245,67.2532,67.1134,67.1299,49100.0
2014-09-09 15:10:00,81.62,81.69,81.6,81.62,54600.0,67.1299,67.1874,67.1134,67.1299,54600.0
2014-09-09 15:20:00,81.61,81.63,81.51,81.61,58900.0,67.1216,67.1381,67.0394,67.1216,58900.0
2014-09-09 15:30:00,81.62,81.64,81.54,81.56,76000.0,67.1299,67.1463,67.0641,67.0805,76000.0
2014-09-09 15:40:00,81.57,81.61,81.52,81.55,54100.0,67.0887,67.1216,67.0476,67.0723,54100.0
2014-09-09 15:50:00,81.55,81.56,81.5,81.52,116700.0,67.0723,67.0805,67.0312,67.0476,116700.0
2014-09-10 09:30:00,81.61,82.23,81.61,82.14,121600.0,67.1216,67.6316,67.1216,67.5576,121600.0
2014-09-10 09:40:00,82.14,82.2,81.83,81.89,139900.0,67.5576,67.6069,67.3026,67.3519,139900.0
2014-09-10 09:50:00,81.89,81.97,81.79,81.97,26500.0,67.3519,67.4177,67.2697,67.4177,26500.0
2014-09-10 10:00:00,81.99,82.06,81.94,82.01,72100.0,67.4342,67.4918,67.3931,67.4506,72100.0
2014-09-10 10:10:00,82.03,82.05,81.79,81.81,58500.0,67.4671,67.4835,67.2697,67.2861,58500.0
2014-09-10 10:20:00,81.82,81.82,81.64,81.65,58800.0,67.2944,67.2944,67.1463,67.1545,58800.0
2014-09-10 10:30:00,81.66,81.67,81.46,81.5,39200.0,67.1628,67.171,66.9983,67.0312,39200.0
2014-09-10 10:40:00,81.49,81.56,81.42,81.44,66100.0,67.0229,67.0805,66.9654,66.9818,66100.0
2014-09-10 10:50:00,81.45,81.55,81.38,81.41,43100.0,66.99,67.0723,66.9325,66.9571,43100.0
2014-09-10 11:00:00,81.43,81.51,81.39,81.48,34300.0,66.9736,67.0394,66.9407,67.0147,34300.0
2014-09-10 11:10:00,81.49,81.62,81.48,81.56,42300.0,67.0229,67.1299,67.0147,67.0805,42300.0
2014-09-10 11:20:00,81.56,81.59,81.41,81.53,244800.0,67.0805,67.1052,66.9571,67.0558,244800.0
2014-09-10 11:30:00,81.52,81.55,81.48,81.51,67300.0,67.0476,67.0723,67.0147,67.0394,67300.0
2014-09-10 11:40:00,81.5,81.55,81.46,81.47,32400.0,67.0312,67.0723,66.9983,67.0065,32400.0
2014-09-10 11:50:00,81.47,81.54,81.46,81.47,51600.0,67.0065,67.0641,66.9983,67.0065,51600.0
2014-09-10 12:00:00,81.47,81.48,81.37,81.42,29300.0,67.0065,67.0147,66.9243,66.9654,29300.0
2014-09-10 12:10:00,81.42,81.52,81.39,81.49,23100.0,66.9654,67.0476,66.9407,67.0229,23100.0
2014-09-10 12:20:00,81.5,81.58,81.48,81.51,49600.0,67.0312,67.097,67.0147,67.0394,49600.0
2014-09-10 12:30:00,81.51,81.54,81.46,81.53,18900.0,67.0394,67.0641,66.9983,67.0558,18900.0
2014-09-10 12:40:00,81.53,81.54,81.49,81.51,22300.0,67.0558,67.0641,67.0229,67.0394,22300.0
2014-09-10 12:50:00,81.51,81.56,81.46,81.47,33600.0,67.0394,67.0805,66.9983,67.0065,33600.0
2014-09-10 13:00:00,81.46,81.6,81.45,81.56,110300.0,66.9983,67.1134,66.99,67.0805,110300.0
2014-09-10 13:10:00,81.57,81.6,81.52,81.52,59300.0,67.0887,67.1134,67.0476,67.0476,59300.0
2014-09-10 13:20:00,81.52,81.52,81.43,81.48,31700.0,67.0476,67.0476,66.9736,67.0147,31700.0
2014-09-10 13:30:00,81.48,81.51,81.36,81.36,20200.0,67.0147,67.0394,66.916,66.916,20200.0
2014-09-10 13:40:00,81.35,81.39,81.31,81.39,25100.0,66.9078,66.9407,66.8749,66.9407,25100.0
2014-09-10 13:50:00,81.39,81.4,81.3,81.37,34100.0,66.9407,66.9489,66.8667,66.9243,34100.0
2014-09-10 14:00:00,81.37,81.44,81.31,81.33,21400.0,66.9243,66.9818,66.8749,66.8914,21400.0
2014-09-10 14:10:00,81.31,81.41,81.31,81.37,31600.0,66.8749,66.9571,66.8749,66.9243,31600.0
2014-09-10 14:20:00,81.37,81.4,81.35,81.4,29100.0,66.9243,66.9489,66.9078,66.9489,29100.0
2014-09-10 14:30:00,81.4,81.4,81.31,81.34,24000.0,66.9489,66.9489,66.8749,66.8996,24000.0
2014-09-10 14:40:00,81.33,81.36,81.31,81.34,29200.0,66.8914,66.916,66.8749,66.8996,29200.0
2014-09-10 14:50:00,81.34,81.38,81.3,81.35,33000.0,66.8996,66.9325,66.8667,66.9078,33000.0
2014-09-10 15:00:00,81.34,81.44,81.34,81.44,62100.0,66.8996,66.9818,66.8996,66.9818,62100.0
2014-09-10 15:10:00,81.42,81.42,81.36,81.39,72300.0,66.9654,66.9654,66.916,66.9407,72300.0
2014-09-10 15:20:00,81.38,81.39,81.35,81.36,37700.0,66.9325,66.9407,66.9078,66.916,37700.0
2014-09-10 15:30:00,81.36,81.37,81.3,81.34,77500.0,66.916,66.9243,66.8667,66.8996,77500.0
2014-09-10 15:40:00,81.34,81.34,81.2,81.28,138100.0,66.8996,66.8996,66.7844,66.8502,138100.0
2014-09-10 15:50:00,81.28,81.31,81.21,81.24,329900.0,66.8502,66.8749,66.7927,66.8173,329900.0
2014-09-11 09:30:00,81.04,81.11,80.98,81.01,80900.0,66.6528,66.7104,66.6035,66.6282,80900.0
2014-09-11 09:40:00,81.01,81.18,81.0,81.06,82300.0,66.6282,66.768,66.6199,66.6693,82300.0
2014-09-11 09:50:00,81.06,81.26,81.03,81.26,52600.0,66.6693,66.8338,66.6446,66.8338,52600.0
2014-09-11 10:00:00,81.25,81.26,81.07,81.14,56800.0,66.8256,66.8338,66.6775,66.7351,56800.0
2014-09-11 10:10:00,81.16,81.18,81.07,81.17,44600.0,66.7515,66.768,66.6775,66.7598,44600.0
2014-09-11 10:20:00,81.17,81.17,81.01,81.04,47500.0,66.7598,66.7598,66.6282,66.6528,47500.0
2014-09-11 10:30:00,81.05,81.08,80.95,80.98,42500.0,66.6611,66.6857,66.5788,66.6035,42500.0
2014-09-11 10:40:00,80.98,81.04,80.93,81.04,58700.0,66.6035,66.6528,66.5624,66.6528,58700.0
2014-09-11 10:50:00,81.04,81.13,81.0,81.11,51000.0,66.6528,66.7269,66.6199,66.7104,51000.0
2014-09-11 11:00:00,81.11,81.17,81.1,81.11,62400.0,66.7104,66.7598,66.7022,66.7104,62400.0
2014-09-11 11:10:00,81.11,81.17,81.1,81.15,52400.0,66.7104,66.7598,66.7022,66.7433,52400.0
2014-09-11 11:20:00,81.14,81.17,81.07,81.12,60500.0,66.7351,66.7598,66.6775,66.7186,60500.0
2014-09-11 11:30:00,81.13,81.26,81.13,81.24,57100.0,66.7269,66.8338,66.7269,66.8173,57100.0
2014-09-11 11:40:00,81.23,81.27,81.16,81.19,17700.0,66.8091,66.842,66.7515,66.7762,17700.0
2014-09-11 11:50:00,81.19,81.26,81.19,81.23,23600.0,66.7762,66.8338,66.7762,66.8091,23600.0
2014-09-11 12:00:00,81.22,81.27,81.15,81.15,30500.0,66.8009,66.842,66.7433,66.7433,30500.0
2014-09-11 12:10:00,81.13,81.17,81.09,81.15,13700.0,66.7269,66.7598,66.694,66.7433,13700.0
2014-09-11 12:20:00,81.16,81.2,81.14,81.2,59300.0,66.7515,66.7844,66.7351,66.7844,59300.0
2014-09-11 12:30:00,81.2,81.21,81.15,81.15,30800.0,66.7844,66.7927,66.7433,66.7433,30800.0
2014-09-11 12:40:00,81.16,81.17,81.14,81.14,12400.0,66.7515,66.7598,66.7351,66.7351,12400.0
2014-09-11 12:50:00,81.15,81.17,81.07,81.09,16000.0,66.7433,66.7598,66.6775,66.694,16000.0
2014-09-11 13:00:00,81.09,81.18,81.09,81.18,26500.0,66.694,66.768,66.694,66.768,26500.0
2014-09-11 13:10:00,81.18,81.21,81.15,81.2,32100.0,66.768,66.7927,66.7433,66.7844,32100.0
2014-09-11 13:20:00,81.2,81.2,81.03,81.09,22500.0,66.7844,66.7844,66.6446,66.694,22500.0
2014-09-11 13:30:00,81.09,81.16,81.08,81.14,26400.0,66.694,66.7515,66.6857,66.7351,26400.0
2014-09-11 13:40:00,81.13,81.17,81.13,81.14,38800.0,66.7269,66.7598,66.7269,66.7351,38800.0
2014-09-11 13:50:00,81.14,81.16,81.06,81.12,19300.0,66.7351,66.7515,66.6693,66.7186,19300.0
2014-09-11 14:00:00,81.12,81.25,81.11,81.25,69000.0,66.7186,66.8256,66.7104,66.8256,69000.0
2014-09-11 14:10:00,81.24,81.26,81.21,81.21,29100.0,66.8173,66.8338,66.7927,66.7927,29100.0
2014-09-11 14:20:00,81.22,81.32,81.21,81.31,24900.0,66.8009,66.8831,66.7927,66.8749,24900.0
2014-09-11 14:30:00,81.32,81.34,81.18,81.19,40100.0,66.8831,66.8996,66.768,66.7762,40100.0
2014-09-11 14:40:00,81.19,81.21,81.17,81.18,31300.0,66.7762,66.7927,66.7598,66.768,31300.0
2014-09-11 14:50:00,81.17,81.2,81.16,81.2,28600.0,66.7598,66.7844,66.7515,66.7844,28600.0
2014-09-11 15:00:00,81.2,81.21,81.06,81.09,46400.0,66.7844,66.7927,66.6693,66.694,46400.0
2014-09-11 15:10:00,81.1,81.19,81.09,81.17,23100.0,66.7022,66.7762,66.694,66.7598,23100.0
2014-09-11 15:20:00,81.18,81.21,81.15,81.15,30300.0,66.768,66.7927,66.7433,66.7433,30300.0
2014-09-11 15:30:00,81.16,81.21,81.14,81.16,64900.0,66.7515,66.7927,66.7351,66.7515,64900.0
2014-09-11 15:40:00,81.17,81.2,81.13,81.16,69500.0,66.7598,66.7844,66.7269,66.7515,69500.0
2014-09-11 15:50:00,81.17,81.24,81.17,81.21,148500.0,66.7598,66.8173,66.7598,66.7927,148500.0
2014-09-12 09:30:00,81.12,81.22,80.99,80.99,108800.0,66.7186,66.8009,66.6117,66.6117,108800.0
2014-09-12 09:40:00,80.99,81.1,80.92,81.1,44000.0,66.6117,66.7022,66.5541,66.7022,44000.0
2014-09-12 09:50:00,81.1,81.15,80.97,81.01,86000.0,66.7022,66.7433,66.5953,66.6282,86000.0
2014-09-12 10:00:00,81.01,81.1,80.88,81.1,62900.0,66.6282,66.7022,66.5212,66.7022,62900.0
2014-09-12 10:10:00,81.11,81.11,81.03,81.06,96900.0,66.7104,66.7104,66.6446,66.6693,96900.0
2014-09-12 10:20:00,81.06,81.09,80.94,80.98,101000.0,66.6693,66.694,66.5706,66.6035,101000.0
2014-09-12 10:30:00,80.97,81.02,80.91,80.97,45200.0,66.5953,66.6364,66.5459,66.5953,45200.0
2014-09-12 10:40:00,80.97,81.06,80.97,81.04,79500.0,66.5953,66.6693,66.5953,66.6528,79500.0
2014-09-12 10:50:00,81.03,81.16,81.03,81.14,68600.0,66.6446,66.7515,66.6446,66.7351,68600.0
2014-09-12 11:00:00,81.14,81.17,81.08,81.17,76500.0,66.7351,66.7598,66.6857,66.7598,76500.0
2014-09-12 11:10:00,81.17,81.17,81.1,81.11,50100.0,66.7598,66.7598,66.7022,66.7104,50100.0
2014-09-12 11:20:00,81.1,81.11,81.0,81.1,33700.0,66.7022,66.7104,66.6199,66.7022,33700.0
2014-09-12 11:30:00,81.09,81.1,80.93,80.96,53100.0,66.694,66.7022,66.5624,66.587,53100.0
2014-09-12 11:40:00,80.95,81.05,80.91,80.91,41800.0,66.5788,66.6611,66.5459,66.5459,41800.0
2014-09-12 11:50:00,80.91,80.95,80.86,80.93,33400.0,66.5459,66.5788,66.5048,66.5624,33400.0
2014-09-12 12:00:00,80.93,81.0,80.88,81.0,28000.0,66.5624,66.6199,66.5212,66.6199,28000.0
2014-09-12 12:10:00,81.0,81.07,80.96,81.05,41800.0,66.6199,66.6775,66.587,66.6611,41800.0
2014-09-12 12:20:00,81.04,81.04,80.91,80.98,28200.0,66.6528,66.6528,66.5459,66.6035,28200.0
2014-09-12 12:30:00,80.97,80.97,80.75,80.77,28500.0,66.5953,66.5953,66.4143,66.4308,28500.0
2014-09-12 12:40:00,80.77,80.88,80.77,80.86,16200.0,66.4308,66.5212,66.4308,66.5048,16200.0
2014-09-12 12:50:00,80.87,80.88,80.78,80.8,22700.0,66.513,66.5212,66.439,66.4554,22700.0
2014-09-12 13:00:00,80.8,80.89,80.78,80.86,31100.0,66.4554,66.5295,66.439,66.5048,31100.0
2014-09-12 13:10:00,80.87,80.9,80.74,80.75,24300.0,66.513,66.5377,66.4061,66.4143,24300.0
2014-09-12 13:20:00,80.75,80.78,80.66,80.74,20600.0,66.4143,66.439,66.3403,66.4061,20600.0
2014-09-12 13:30:00,80.74,80.78,80.67,80.73,23800.0,66.4061,66.439,66.3485,66.3979,23800.0
2014-09-12 13:40:00,80.74,80.84,80.7,80.77,36200.0,66.4061,66.4883,66.3732,66.4308,36200.0
2014-09-12 13:50:00,80.77,80.88,80.76,80.88,48200.0,66.4308,66.5212,66.4225,66.5212,48200.0
2014-09-12 14:00:00,80.87,80.92,80.81,80.92,65600.0,66.513,66.5541,66.4637,66.5541,65600.0
2014-09-12 14:10:00,80.93,81.02,80.88,80.93,37500.0,66.5624,66.6364,66.5212,66.5624,37500.0
2014-09-12 14:20:00,80.93,80.95,80.8,80.81,29000.0,66.5624,66.5788,66.4554,66.4637,29000.0
2014-09-12 14:30:00,80.81,80.9,80.81,80.83,24100.0,66.4637,66.5377,66.4637,66.4801,24100.0
2014-09-12 14:40:00,80.82,80.86,80.71,80.82,74800.0,66.4719,66.5048,66.3814,66.4719,74800.0
2014-09-12 14:50:00,80.83,80.85,80.77,80.84,28200.0,66.4801,66.4966,66.4308,66.4883,28200.0
2014-09-12 15:00:00,80.84,80.93,80.8,80.91,48400.0,66.4883,66.5624,66.4554,66.5459,48400.0
2014-09-12 15:10:00,80.91,80.96,80.85,80.95,57700.0,66.5459,66.587,66.4966,66.5788,57700.0
2014-09-12 15:20:00,80.95,81.0,80.93,80.98,55300.0,66.5788,66.6199,66.5624,66.6035,55300.0
2014-09-12 15:30:00,80.98,81.0,80.93,80.98,60200.0,66.6035,66.6199,66.5624,66.6035,60200.0
2014-09-12 15:40:00,80.99,81.0,80.89,81.0,95300.0,66.6117,66.6199,66.5295,66.6199,95300.0
2014-09-12 15:50:00,80.99,81.0,80.91,80.95,207800.0,66.6117,66.6199,66.5459,66.5788,207800.0
2014-09-15 09:30:00,81.12,81.25,80.92,81.0,143300.0,66.7186,66.8256,66.5541,66.6199,143300.0
2014-09-15 09:40:00,80.97,81.26,80.93,81.17,151100.0,66.5953,66.8338,66.5624,66.7598,151100.0
2014-09-15 09:50:00,81.15,81.39,81.14,81.27,126500.0,66.7433,66.9407,66.7351,66.842,126500.0
2014-09-15 10:00:00,81.26,81.31,81.21,81.24,88700.0,66.8338,66.8749,66.7927,66.8173,88700.0
2014-09-15 10:10:00,81.25,81.35,81.24,81.34,124200.0,66.8256,66.9078,66.8173,66.8996,124200.0
2014-09-15 10:20:00,81.34,81.49,81.32,81.47,65400.0,66.8996,67.0229,66.8831,67.0065,65400.0
2014-09-15 10:30:00,81.48,81.51,81.41,81.46,92500.0,67.0147,67.0394,66.9571,66.9983,92500.0
2014-09-15 10:40:00,81.47,81.48,81.35,81.43,59400.0,67.0065,67.0147,66.9078,66.9736,59400.0
2014-09-15 10:50:00,81.43,81.47,81.38,81.43,92900.0,66.9736,67.0065,66.9325,66.9736,92900.0
2014-09-15 11:00:00,81.42,81.42,81.29,81.35,62200.0,66.9654,66.9654,66.8585,66.9078,62200.0
2014-09-15 11:10:00,81.35,81.4,81.32,81.35,94200.0,66.9078,66.9489,66.8831,66.9078,94200.0
2014-09-15 11:20:00,81.34,81.35,81.27,81.28,73600.0,66.8996,66.9078,66.842,66.8502,73600.0
2014-09-15 11:30:00,81.27,81.39,81.27,81.33,37300.0,66.842,66.9407,66.842,66.8914,37300.0
2014-09-15 11:40:00,81.34,81.39,81.29,81.37,53600.0,66.8996,66.9407,66.8585,66.9243,53600.0
2014-09-15 11:50:00,81.37,81.52,81.36,81.48,94300.0,66.9243,67.0476,66.916,67.0147,94300.0
2014-09-15 12:00:00,81.48,81.54,81.41,81.41,112900.0,67.0147,67.0641,66.9571,66.9571,112900.0
2014-09-15 12:10:00,81.41,81.48,81.41,81.45,64300.0,66.9571,67.0147,66.9571,66.99,64300.0
2014-09-15 12:20:00,81.45,81.5,81.31,81.41,91200.0,66.99,67.0312,66.8749,66.9571,91200.0
2014-09-15 12:30:00,81.44,81.44,81.38,81.42,24700.0,66.9818,66.9818,66.9325,66.9654,24700.0
2014-09-15 12:40:00,81.43,81.55,81.38,81.54,23700.0,66.9736,67.0723,66.9325,67.0641,23700.0
2014-09-15 12:50:00,81.53,81.54,81.5,81.5,103700.0,67.0558,67.0641,67.0312,67.0312,103700.0
2014-09-15 13:00:00,81.5,81.56,81.5,81.56,76700.0,67.0312,67.0805,67.0312,67.0805,76700.0
2014-09-15 13:10:00,81.56,81.62,81.54,81.61,41600.0,67.0805,67.1299,67.0641,67.1216,41600.0
2014-09-15 13:20:00,81.61,81.63,81.55,81.6,31800.0,67.1216,67.1381,67.0723,67.1134,31800.0
2014-09-15 13:30:00,81.61,81.64,81.53,81.55,26900.0,67.1216,67.1463,67.0558,67.0723,26900.0
2014-09-15 13:40:00,81.54,81.64,81.52,81.62,39300.0,67.0641,67.1463,67.0476,67.1299,39300.0
2014-09-15 13:50:00,81.61,81.7,81.56,81.58,67400.0,67.1216,67.1957,67.0805,67.097,67400.0
2014-09-15 14:00:00,81.58,81.6,81.54,81.57,83900.0,67.097,67.1134,67.0641,67.0887,83900.0
2014-09-15 14:10:00,81.57,81.58,81.51,81.56,30200.0,67.0887,67.097,67.0394,67.0805,30200.0
2014-09-15 14:20:00,81.56,81.77,81.56,81.75,74100.0,67.0805,67.2532,67.0805,67.2368,74100.0
2014-09-15 14:30:00,81.77,81.78,81.68,81.69,67700.0,67.2532,67.2615,67.1792,67.1874,67700.0
2014-09-15 14:40:00,81.69,81.69,81.6,81.62,76800.0,67.1874,67.1874,67.1134,67.1299,76800.0
2014-09-15 14:50:00,81.61,81.63,81.6,81.6,62200.0,67.1216,67.1381,67.1134,67.1134,62200.0
2014-09-15 15:00:00,81.6,81.62,81.48,81.48,128400.0,67.1134,67.1299,67.0147,67.0147,128400.0
2014-09-15 15:10:00,81.47,81.53,81.45,81.45,58400.0,67.0065,67.0558,66.99,66.99,58400.0
2014-09-15 15:20:00,81.45,81.58,81.44,81.58,46200.0,66.99,67.097,66.9818,67.097,46200.0
2014-09-15 15:30:00,81.58,81.59,81.48,81.48,65000.0,67.097,67.1052,67.0147,67.0147,65000.0
2014-09-15 15:40:00,81.48,81.52,81.48,81.5,90900.0,67.0147,67.0476,67.0147,67.0312,90900.0
2014-09-15 15:50:00,81.49,81.5,81.45,81.49,128200.0,67.0229,67.0312,66.99,67.0229,128200.0
2014-09-16 09:30:00,81.55,81.63,81.25,81.44,125000.0,67.0723,67.1381,66.8256,66.9818,125000.0
2014-09-16 09:40:00,81.47,81.73,81.43,81.7,152900.0,67.0065,67.2203,66.9736,67.1957,152900.0
2014-09-16 09:50:00,81.7,81.88,81.7,81.78,76100.0,67.1957,67.3437,67.1957,67.2615,76100.0
2014-09-16 10:00:00,81.79,81.86,81.74,81.81,92500.0,67.2697,67.3273,67.2286,67.2861,92500.0
2014-09-16 10:10:00,81.81,81.99,81.81,81.89,115200.0,67.2861,67.4342,67.2861,67.3519,115200.0
2014-09-16 10:20:00,81.9,81.93,81.76,81.78,42500.0,67.3602,67.3848,67.245,67.2615,42500.0
2014-09-16 10:30:00,81.78,81.84,81.68,81.7,66500.0,67.2615,67.3108,67.1792,67.1957,66500.0
2014-09-16 10:40:00,81.7,81.71,81.64,81.66,47900.0,67.1957,67.2039,67.1463,67.1628,47900.0
2014-09-16 10:50:00,81.65,81.67,81.61,81.63,34900.0,67.1545,67.171,67.1216,67.1381,34900.0
2014-09-16 11:00:00,81.63,81.66,81.59,81.64,29000.0,67.1381,67.1628,67.1052,67.1463,29000.0
2014-09-16 11:10:00,81.64,81.73,81.64,81.71,56500.0,67.1463,67.2203,67.1463,67.2039,56500.0
2014-09-16 11:20:00,81.71,82.0,81.67,81.99,83900.0,67.2039,67.4424,67.171,67.4342,83900.0
2014-09-16 11:30:00,81.99,82.11,81.93,82.07,66000.0,67.4342,67.5329,67.3848,67.5,66000.0
2014-09-16 11:40:00,82.07,82.12,82.03,82.09,32600.0,67.5,67.5411,67.4671,67.5164,32600.0
2014-09-16 11:50:00,82.09,82.28,82.09,82.15,89400.0,67.5164,67.6727,67.5164,67.5658,89400.0
2014-09-16 12:00:00,82.15,82.15,82.09,82.09,30300.0,67.5658,67.5658,67.5164,67.5164,30300.0
2014-09-16 12:10:00,82.1,82.16,82.08,82.1,65900.0,67.5247,67.574,67.5082,67.5247,65900.0
2014-09-16 12:20:00,82.11,82.12,82.03,82.04,76800.0,67.5329,67.5411,67.4671,67.4753,76800.0
2014-09-16 12:30:00,82.04,82.12,82.01,82.05,51300.0,67.4753,67.5411,67.4506,67.4835,51300.0
2014-09-16 12:40:00,82.05,82.06,82.02,82.04,30500.0,67.4835,67.4918,67.4589,67.4753,30500.0
2014-09-16 12:50:00,82.05,82.11,81.95,82.05,94300.0,67.4835,67.5329,67.4013,67.4835,94300.0
2014-09-16 13:00:00,82.06,82.15,82.04,82.14,33600.0,67.4918,67.5658,67.4753,67.5576,33600.0
2014-09-16 13:10:00,82.15,82.35,82.15,82.34,60500.0,67.5658,67.7303,67.5658,67.722,60500.0
2014-09-16 13:20:00,82.34,82.42,82.32,82.36,63200.0,67.722,67.7878,67.7056,67.7385,63200.0
2014-09-16 13:30:00,82.37,82.42,82.3,82.31,99300.0,67.7467,67.7878,67.6891,67.6974,99300.0
2014-09-16 13:40:00,82.31,82.37,82.24,82.33,87000.0,67.6974,67.7467,67.6398,67.7138,87000.0
2014-09-16 13:50:00,82.32,82.33,82.27,82.29,42700.0,67.7056,67.7138,67.6645,67.6809,42700.0
2014-09-16 14:00:00,82.28,82.36,82.28,82.35,40700.0,67.6727,67.7385,67.6727,67.7303,40700.0
2014-09-16 14:10:00,82.36,82.44,82.36,82.4,32300.0,67.7385,67.8043,67.7385,67.7714,32300.0
2014-09-16 14:20:00,82.39,82.48,82.39,82.48,30500.0,67.7632,67.8372,67.7632,67.8372,30500.0
2014-09-16 14:30:00,82.48,82.49,82.44,82.45,23300.0,67.8372,67.8454,67.8043,67.8125,23300.0
2014-09-16 14:40:00,82.46,82.47,82.41,82.42,27100.0,67.8207,67.829,67.7796,67.7878,27100.0
2014-09-16 14:50:00,82.41,82.41,82.38,82.39,31900.0,67.7796,67.7796,67.7549,67.7632,31900.0
2014-09-16 15:00:00,82.39,82.41,82.33,82.33,35500.0,67.7632,67.7796,67.7138,67.7138,35500.0
2014-09-16 15:10:00,82.34,82.34,82.27,82.3,40700.0,67.722,67.722,67.6645,67.6891,40700.0
2014-09-16 15:20:00,82.3,82.3,82.18,82.19,33300.0,67.6891,67.6891,67.5904,67.5987,33300.0
2014-09-16 15:30:00,82.19,82.23,82.17,82.2,55600.0,67.5987,67.6316,67.5822,67.6069,55600.0
2014-09-16 15:40:00,82.2,82.23,82.19,82.22,99000.0,67.6069,67.6316,67.5987,67.6233,99000.0
2014-09-16 15:50:00,82.22,82.23,82.17,82.18,130600.0,67.6233,67.6316,67.5822,67.5904,130600.0
2014-09-17 09:30:00,82.48,82.54,82.24,82.33,213300.0,67.8372,67.8865,67.6398,67.7138,213300.0
2014-09-17 09:40:00,82.32,82.34,82.13,82.19,245300.0,67.7056,67.722,67.5493,67.5987,245300.0
2014-09-17 09:50:00,82.18,82.72,82.17,82.7,309600.0,67.5904,68.0346,67.5822,68.0181,309600.0
2014-09-17 10:00:00,82.71,82.71,82.52,82.54,291500.0,68.0264,68.0264,67.8701,67.8865,291500.0
2014-09-17 10:10:00,82.53,82.6,82.42,82.49,78000.0,67.8783,67.9359,67.7878,67.8454,78000.0
2014-09-17 10:20:00,82.49,82.58,82.47,82.53,32900.0,67.8454,67.9194,67.829,67.8783,32900.0
2014-09-17 10:30:00,82.53,82.53,82.47,82.5,36400.0,67.8783,67.8783,67.829,67.8536,36400.0
2014-09-17 10:40:00,82.5,82.56,82.41,82.48,83700.0,67.8536,67.903,67.7796,67.8372,83700.0
2014-09-17 10:50:00,82.49,82.51,82.39,82.43,61500.0,67.8454,67.8619,67.7632,67.7961,61500.0
2014-09-17 11:00:00,82.43,82.55,82.41,82.55,37300.0,67.7961,67.8948,67.7796,67.8948,37300.0
2014-09-17 11:10:00,82.54,82.61,82.52,82.59,32900.0,67.8865,67.9441,67.8701,67.9277,32900.0
2014-09-17 11:20:00,82.6,82.63,82.57,82.6,70100.0,67.9359,67.9606,67.9112,67.9359,70100.0
2014-09-17 11:30:00,82.6,82.62,82.53,82.61,59800.0,67.9359,67.9523,67.8783,67.9441,59800.0
2014-09-17 11:40:00,82.62,82.62,82.59,82.6,66700.0,67.9523,67.9523,67.9277,67.9359,66700.0
2014-09-17 11:50:00,82.6,82.66,82.55,82.55,106700.0,67.9359,67.9852,67.8948,67.8948,106700.0
2014-09-17 12:00:00,82.55,82.63,82.54,82.57,42200.0,67.8948,67.9606,67.8865,67.9112,42200.0
2014-09-17 12:10:00,82.56,82.62,82.56,82.58,18900.0,67.903,67.9523,67.903,67.9194,18900.0
2014-09-17 12:20:00,82.58,82.63,82.55,82.62,47700.0,67.9194,67.9606,67.8948,67.9523,47700.0
2014-09-17 12:30:00,82.61,82.61,82.58,82.59,28500.0,67.9441,67.9441,67.9194,67.9277,28500.0
2014-09-17 12:40:00,82.59,82.62,82.57,82.57,13800.0,67.9277,67.9523,67.9112,67.9112,13800.0
2014-09-17 12:50:00,82.57,82.64,82.56,82.63,92600.0,67.9112,67.9688,67.903,67.9606,92600.0
2014-09-17 13:00:00,82.62,82.68,82.6,82.68,41500.0,67.9523,68.0017,67.9359,68.0017,41500.0
2014-09-17 13:10:00,82.67,82.73,82.67,82.69,47400.0,67.9935,68.0428,67.9935,68.0099,47400.0
2014-09-17 13:20:00,82.69,82.71,82.69,82.71,29400.0,68.0099,68.0264,68.0099,68.0264,29400.0
2014-09-17 13:30:00,82.71,82.76,82.69,82.76,46900.0,68.0264,68.0675,68.0099,68.0675,46900.0
2014-09-17 13:40:00,82.75,82.78,82.68,82.72,80500.0,68.0593,68.0839,68.0017,68.0346,80500.0
2014-09-17 13:50:00,82.72,82.81,82.69,82.77,168900.0,68.0346,68.1086,68.0099,68.0757,168900.0
2014-09-17 14:00:00,82.76,82.96,82.52,82.94,108100.0,68.0675,68.232,67.8701,68.2155,108100.0
2014-09-17 14:10:00,82.92,83.27,82.91,83.01,216600.0,68.1991,68.4869,68.1909,68.2731,216600.0
2014-09-17 14:20:00,83.03,83.23,82.97,83.16,72200.0,68.2895,68.454,68.2402,68.3965,72200.0
2014-09-17 14:30:00,83.15,83.17,82.86,82.86,113400.0,68.3882,68.4047,68.1497,68.1497,113400.0
2014-09-17 14:40:00,82.86,82.92,82.78,82.9,55800.0,68.1497,68.1991,68.0839,68.1826,55800.0
2014-09-17 14:50:00,82.92,83.04,82.89,83.01,37200.0,68.1991,68.2978,68.1744,68.2731,37200.0
2014-09-17 15:00:00,83.02,83.24,83.0,83.19,72100.0,68.2813,68.4623,68.2649,68.4211,72100.0
2014-09-17 15:10:00,83.18,83.23,83.14,83.19,108800.0,68.4129,68.454,68.38,68.4211,108800.0
2014-09-17 15:20:00,83.18,83.18,82.9,83.09,70800.0,68.4129,68.4129,68.1826,68.3389,70800.0
2014-09-17 15:30:00,83.09,83.13,82.95,82.95,120500.0,68.3389,68.3718,68.2238,68.2238,120500.0
2014-09-17 15:40:00,82.95,82.97,82.8,82.88,73700.0,68.2238,68.2402,68.1004,68.1662,73700.0
2014-09-17 15:50:00,82.88,82.92,82.81,82.89,132400.0,68.1662,68.1991,68.1086,68.1744,132400.0
2014-09-18 09:30:00,83.16,83.34,82.97,83.02,110000.0,68.3965,68.5445,68.2402,68.2813,110000.0
2014-09-18 09:40:00,83.02,83.13,82.97,83.1,197300.0,68.2813,68.3718,68.2402,68.3471,197300.0
2014-09-18 09:50:00,83.1,83.48,83.1,83.28,216800.0,68.3471,68.6597,68.3471,68.4952,216800.0
2014-09-18 10:00:00,83.28,83.71,83.19,83.71,221600.0,68.4952,68.8488,68.4211,68.8488,221600.0
2014-09-18 10:10:00,83.71,83.75,83.58,83.72,143400.0,68.8488,68.8817,68.7419,68.8571,143400.0
2014-09-18 10:20:00,83.73,83.86,83.53,83.55,160700.0,68.8653,68.9722,68.7008,68.7172,160700.0
2014-09-18 10:30:00,83.56,83.69,83.5,83.63,95400.0,68.7255,68.8324,68.6761,68.783,95400.0
2014-09-18 10:40:00,83.64,83.77,83.6,83.69,59100.0,68.7913,68.8982,68.7584,68.8324,59100.0
2014-09-18 10:50:00,83.69,83.75,83.61,83.63,35600.0,68.8324,68.8817,68.7666,68.783,35600.0
2014-09-18 11:00:00,83.63,83.72,83.58,83.62,57700.0,68.783,68.8571,68.7419,68.7748,57700.0
2014-09-18 11:10:00,83.6,83.63,83.55,83.55,21200.0,68.7584,68.783,68.7172,68.7172,21200.0
2014-09-18 11:20:00,83.55,83.59,83.43,83.44,62900.0,68.7172,68.7501,68.6185,68.6268,62900.0
2014-09-18 11:30:00,83.44,83.63,83.4,83.58,109300.0,68.6268,68.783,68.5939,68.7419,109300.0
2014-09-18 11:40:00,83.59,83.64,83.58,83.58,53700.0,68.7501,68.7913,68.7419,68.7419,53700.0
2014-09-18 11:50:00,83.57,83.62,83.51,83.55,96100.0,68.7337,68.7748,68.6843,68.7172,96100.0
2014-09-18 12:00:00,83.55,83.7,83.52,83.67,155100.0,68.7172,68.8406,68.6926,68.8159,155100.0
2014-09-18 12:10:00,83.67,83.77,83.64,83.71,101000.0,68.8159,68.8982,68.7913,68.8488,101000.0
2014-09-18 12:20:00,83.72,83.75,83.7,83.72,81200.0,68.8571,68.8817,68.8406,68.8571,81200.0
2014-09-18 12:30:00,83.72,83.79,83.71,83.74,43600.0,68.8571,68.9146,68.8488,68.8735,43600.0
2014-09-18 12:40:00,83.73,83.8,83.69,83.77,28700.0,68.8653,68.9228,68.8324,68.8982,28700.0
2014-09-18 12:50:00,83.78,83.78,83.72,83.77,22300.0,68.9064,68.9064,68.8571,68.8982,22300.0
2014-09-18 13:00:00,83.75,83.8,83.74,83.75,25500.0,68.8817,68.9228,68.8735,68.8817,25500.0
2014-09-18 13:10:00,83.76,83.81,83.74,83.8,39800.0,68.8899,68.9311,68.8735,68.9228,39800.0
2014-09-18 13:20:00,83.8,83.82,83.77,83.77,34400.0,68.9228,68.9393,68.8982,68.8982,34400.0
2014-09-18 13:30:00,83.77,83.78,83.71,83.77,16900.0,68.8982,68.9064,68.8488,68.8982,16900.0
2014-09-18 13:40:00,83.78,83.8,83.73,83.77,64800.0,68.9064,68.9228,68.8653,68.8982,64800.0
2014-09-18 13:50:00,83.77,83.78,83.63,83.67,30000.0,68.8982,68.9064,68.783,68.8159,30000.0
2014-09-18 14:00:00,83.67,83.76,83.67,83.75,44200.0,68.8159,68.8899,68.8159,68.8817,44200.0
2014-09-18 14:10:00,83.75,83.99,83.75,83.82,293800.0,68.8817,69.0791,68.8817,68.9393,293800.0
2014-09-18 14:20:00,83.82,83.82,83.63,83.63,51200.0,68.9393,68.9393,68.783,68.783,51200.0
2014-09-18 14:30:00,83.63,83.8,83.6,83.78,84600.0,68.783,68.9228,68.7584,68.9064,84600.0
2014-09-18 14:40:00,83.78,83.78,83.66,83.67,45700.0,68.9064,68.9064,68.8077,68.8159,45700.0
2014-09-18 14:50:00,83.68,83.72,83.65,83.71,52400.0,68.8242,68.8571,68.7995,68.8488,52400.0
2014-09-18 15:00:00,83.7,83.77,83.7,83.77,59000.0,68.8406,68.8982,68.8406,68.8982,59000.0
2014-09-18 15:10:00,83.77,83.84,83.69,83.84,73600.0,68.8982,68.9557,68.8324,68.9557,73600.0
2014-09-18 15:20:00,83.84,83.84,83.7,83.76,111200.0,68.9557,68.9557,68.8406,68.8899,111200.0
2014-09-18 15:30:00,83.76,83.78,83.7,83.72,97900.0,68.8899,68.9064,68.8406,68.8571,97900.0
2014-09-18 15:40:00,83.72,83.72,83.61,83.67,195200.0,68.8571,68.8571,68.7666,68.8159,195200.0
2014-09-18 15:50:00,83.67,83.71,83.61,83.68,322400.0,68.8159,68.8488,68.7666,68.8242,322400.0
2014-09-19 09:30:00,84.42,84.47,83.99,84.06,571000.0,69.4328,69.4739,69.0791,69.1367,571000.0
2014-09-19 09:40:00,84.03,84.09,83.89,84.09,57700.0,69.112,69.1614,68.9969,69.1614,57700.0
2014-09-19 09:50:00,84.11,84.15,84.02,84.1,47600.0,69.1778,69.2107,69.1038,69.1696,47600.0
2014-09-19 10:00:00,84.09,84.24,84.06,84.23,36700.0,69.1614,69.2847,69.1367,69.2765,36700.0
2014-09-19 10:10:00,84.22,84.32,84.2,84.31,80300.0,69.2683,69.3505,69.2518,69.3423,80300.0
2014-09-19 10:20:00,84.31,84.42,84.3,84.41,77100.0,69.3423,69.4328,69.3341,69.4246,77100.0
2014-09-19 10:30:00,84.4,84.52,84.34,84.44,74900.0,69.4163,69.515,69.367,69.4492,74900.0
2014-09-19 10:40:00,84.44,84.52,84.38,84.49,91900.0,69.4492,69.515,69.3999,69.4904,91900.0
2014-09-19 10:50:00,84.49,84.64,84.45,84.53,53900.0,69.4904,69.6137,69.4575,69.5233,53900.0
2014-09-19 11:00:00,84.54,84.66,84.49,84.65,51600.0,69.5315,69.6302,69.4904,69.6219,51600.0
2014-09-19 11:10:00,84.66,84.66,84.47,84.48,50900.0,69.6302,69.6302,69.4739,69.4821,50900.0
2014-09-19 11:20:00,84.48,84.51,84.34,84.35,56700.0,69.4821,69.5068,69.367,69.3752,56700.0
2014-09-19 11:30:00,84.34,84.37,84.28,84.36,45800.0,69.367,69.3917,69.3176,69.3834,45800.0
2014-09-19 11:40:00,84.36,84.36,84.27,84.3,28600.0,69.3834,69.3834,69.3094,69.3341,28600.0
2014-09-19 11:50:00,84.3,84.37,84.27,84.32,52400.0,69.3341,69.3917,69.3094,69.3505,52400.0
2014-09-19 12:00:00,84.31,84.31,84.11,84.15,28700.0,69.3423,69.3423,69.1778,69.2107,28700.0
2014-09-19 12:10:00,84.17,84.24,84.1,84.19,67700.0,69.2272,69.2847,69.1696,69.2436,67700.0
2014-09-19 12:20:00,84.19,84.39,84.17,84.39,38900.0,69.2436,69.4081,69.2272,69.4081,38900.0
2014-09-19 12:30:00,84.39,84.43,84.34,84.4,36700.0,69.4081,69.441,69.367,69.4163,36700.0
2014-09-19 12:40:00,84.41,84.41,84.23,84.23,17800.0,69.4246,69.4246,69.2765,69.2765,17800.0
2014-09-19 12:50:00,84.23,84.27,84.19,84.22,55800.0,69.2765,69.3094,69.2436,69.2683,55800.0
2014-09-19 13:00:00,84.21,84.22,84.03,84.07,28200.0,69.2601,69.2683,69.112,69.1449,28200.0
2014-09-19 13:10:00,84.05,84.05,83.93,84.01,30300.0,69.1285,69.1285,69.0298,69.0956,30300.0
2014-09-19 13:20:00,84.03,84.16,84.01,84.15,34900.0,69.112,69.2189,69.0956,69.2107,34900.0
2014-09-19 13:30:00,84.15,84.2,84.14,84.19,43400.0,69.2107,69.2518,69.2025,69.2436,43400.0
2014-09-19 13:40:00,84.19,84.29,84.18,84.23,51100.0,69.2436,69.3259,69.2354,69.2765,51100.0
2014-09-19 13:50:00,84.23,84.26,84.18,84.19,41700.0,69.2765,69.3012,69.2354,69.2436,41700.0
2014-09-19 14:00:00,84.19,84.21,84.15,84.17,22400.0,69.2436,69.2601,69.2107,69.2272,22400.0
2014-09-19 14:10:00,84.17,84.25,84.16,84.25,30200.0,69.2272,69.293,69.2189,69.293,30200.0
2014-09-19 14:20:00,84.26,84.31,84.25,84.26,32900.0,69.3012,69.3423,69.293,69.3012,32900.0
2014-09-19 14:30:00,84.27,84.27,84.17,84.2,43300.0,69.3094,69.3094,69.2272,69.2518,43300.0
2014-09-19 14:40:00,84.2,84.36,84.18,84.35,38500.0,69.2518,69.3834,69.2354,69.3752,38500.0
2014-09-19 14:50:00,84.34,84.38,84.29,84.34,37100.0,69.367,69.3999,69.3259,69.367,37100.0
2014-09-19 15:00:00,84.34,84.36,84.3,84.31,65100.0,69.367,69.3834,69.3341,69.3423,65100.0
2014-09-19 15:10:00,84.31,84.38,84.3,84.32,71100.0,69.3423,69.3999,69.3341,69.3505,71100.0
2014-09-19 15:20:00,84.31,84.33,84.25,84.3,51400.0,69.3423,69.3588,69.293,69.3341,51400.0
2014-09-19 15:30:00,84.3,84.31,84.19,84.21,105700.0,69.3341,69.3423,69.2436,69.2601,105700.0
2014-09-19 15:40:00,84.22,84.34,84.22,84.22,172800.0,69.2683,69.367,69.2683,69.2683,172800.0
2014-09-19 15:50:00,84.23,84.25,84.06,84.08,307600.0,69.2765,69.293,69.1367,69.1531,307600.0
2014-09-22 09:30:00,83.93,84.12,83.84,84.05,75600.0,69.0298,69.186,68.9557,69.1285,75600.0
2014-09-22 09:40:00,84.05,84.08,83.92,84.08,38500.0,69.1285,69.1531,69.0215,69.1531,38500.0
2014-09-22 09:50:00,84.09,84.21,84.07,84.16,27900.0,69.1614,69.2601,69.1449,69.2189,27900.0
2014-09-22 10:00:00,84.15,84.29,84.04,84.28,41800.0,69.2107,69.3259,69.1202,69.3176,41800.0
2014-09-22 10:10:00,84.29,84.35,84.14,84.16,61600.0,69.3259,69.3752,69.2025,69.2189,61600.0
2014-09-22 10:20:00,84.15,84.16,84.03,84.03,72900.0,69.2107,69.2189,69.112,69.112,72900.0
2014-09-22 10:30:00,84.03,84.13,83.85,84.09,61900.0,69.112,69.1943,68.964,69.1614,61900.0
2014-09-22 10:40:00,84.09,84.09,83.98,83.99,56700.0,69.1614,69.1614,69.0709,69.0791,56700.0
2014-09-22 10:50:00,84.01,84.03,83.94,83.95,39300.0,69.0956,69.112,69.038,69.0462,39300.0
2014-09-22 11:00:00,83.95,83.98,83.89,83.9,66100.0,69.0462,69.0709,68.9969,69.0051,66100.0
2014-09-22 11:10:00,83.89,83.93,83.78,83.86,31700.0,68.9969,69.0298,68.9064,68.9722,31700.0
2014-09-22 11:20:00,83.87,83.95,83.87,83.88,27100.0,68.9804,69.0462,68.9804,68.9886,27100.0
2014-09-22 11:30:00,83.88,83.91,83.84,83.84,30300.0,68.9886,69.0133,68.9557,68.9557,30300.0
2014-09-22 11:40:00,83.84,83.84,83.68,83.7,32600.0,68.9557,68.9557,68.8242,68.8406,32600.0
2014-09-22 11:50:00,83.69,83.7,83.61,83.64,32700.0,68.8324,68.8406,68.7666,68.7913,32700.0
2014-09-22 12:00:00,83.63,83.67,83.55,83.66,33400.0,68.783,68.8159,68.7172,68.8077,33400.0
2014-09-22 12:10:00,83.66,83.77,83.65,83.73,27600.0,68.8077,68.8982,68.7995,68.8653,27600.0
2014-09-22 12:20:00,83.72,83.72,83.66,83.68,18600.0,68.8571,68.8571,68.8077,68.8242,18600.0
2014-09-22 12:30:00,83.68,83.71,83.62,83.67,16800.0,68.8242,68.8488,68.7748,68.8159,16800.0
2014-09-22 12:40:00,83.68,83.8,83.67,83.79,23200.0,68.8242,68.9228,68.8159,68.9146,23200.0
2014-09-22 12:50:00,83.81,83.81,83.7,83.75,33600.0,68.9311,68.9311,68.8406,68.8817,33600.0
2014-09-22 13:00:00,83.74,83.84,83.72,83.8,23100.0,68.8735,68.9557,68.8571,68.9228,23100.0
2014-09-22 13:10:00,83.81,83.82,83.71,83.72,19700.0,68.9311,68.9393,68.8488,68.8571,19700.0
2014-09-22 13:20:00,83.72,83.84,83.66,83.84,23400.0,68.8571,68.9557,68.8077,68.9557,23400.0
2014-09-22 13:30:00,83.84,83.85,83.71,83.73,21900.0,68.9557,68.964,68.8488,68.8653,21900.0
2014-09-22 13:40:00,83.72,83.76,83.69,83.69,15200.0,68.8571,68.8899,68.8324,68.8324,15200.0
2014-09-22 13:50:00,83.7,83.71,83.6,83.6,16300.0,68.8406,68.8488,68.7584,68.7584,16300.0
2014-09-22 14:00:00,83.6,83.63,83.53,83.58,30100.0,68.7584,68.783,68.7008,68.7419,30100.0
2014-09-22 14:10:00,83.58,83.6,83.47,83.51,30300.0,68.7419,68.7584,68.6514,68.6843,30300.0
2014-09-22 14:20:00,83.51,83.55,83.35,83.37,29300.0,68.6843,68.7172,68.5527,68.5692,29300.0
2014-09-22 14:30:00,83.38,83.44,83.37,83.44,27900.0,68.5774,68.6268,68.5692,68.6268,27900.0
2014-09-22 14:40:00,83.44,83.57,83.42,83.54,33700.0,68.6268,68.7337,68.6103,68.709,33700.0
2014-09-22 14:50:00,83.53,83.57,83.42,83.42,22600.0,68.7008,68.7337,68.6103,68.6103,22600.0
2014-09-22 15:00:00,83.42,83.51,83.4,83.43,58700.0,68.6103,68.6843,68.5939,68.6185,58700.0
2014-09-22 15:10:00,83.43,83.44,83.34,83.38,70500.0,68.6185,68.6268,68.5445,68.5774,70500.0
2014-09-22 15:20:00,83.38,83.4,83.31,83.33,103300.0,68.5774,68.5939,68.5198,68.5363,103300.0
2014-09-22 15:30:00,83.34,83.34,83.27,83.34,104300.0,68.5445,68.5445,68.4869,68.5445,104300.0
2014-09-22 15:40:00,83.34,83.42,83.33,83.41,96900.0,68.5445,68.6103,68.5363,68.6021,96900.0
2014-09-22 15:50:00,83.4,83.41,83.25,83.3,179600.0,68.5939,68.6021,68.4705,68.5116,179600.0
2014-09-23 09:30:00,82.81,83.06,82.67,82.74,76700.0,68.1086,68.3142,67.9935,68.051,76700.0
2014-09-23 09:40:00,82.74,82.92,82.56,82.92,80200.0,68.051,68.1991,67.903,68.1991,80200.0
2014-09-23 09:50:00,82.94,83.06,82.94,83.03,43900.0,68.2155,68.3142,68.2155,68.2895,43900.0
2014-09-23 10:00:00,83.04,83.2,82.96,83.07,58900.0,68.2978,68.4294,68.232,68.3224,58900.0
2014-09-23 10:10:00,83.07,83.09,82.89,82.96,48200.0,68.3224,68.3389,68.1744,68.232,48200.0
2014-09-23 10:20:00,82.96,83.09,82.91,82.92,53400.0,68.232,68.3389,68.1909,68.1991,53400.0
2014-09-23 10:30:00,82.92,83.08,82.9,83.02,50000.0,68.1991,68.3307,68.1826,68.2813,50000.0
2014-09-23 10:40:00,83.01,83.03,82.91,82.92,54900.0,68.2731,68.2895,68.1909,68.1991,54900.0
2014-09-23 10:50:00,82.92,83.01,82.86,82.86,30800.0,68.1991,68.2731,68.1497,68.1497,30800.0
2014-09-23 11:00:00,82.87,82.92,82.81,82.82,22800.0,68.158,68.1991,68.1086,68.1168,22800.0
2014-09-23 11:10:00,82.81,82.85,82.75,82.83,23900.0,68.1086,68.1415,68.0593,68.1251,23900.0
2014-09-23 11:20:00,82.83,83.0,82.83,82.85,50700.0,68.1251,68.2649,68.1251,68.1415,50700.0
2014-09-23 11:30:00,82.85,82.91,82.84,82.91,30300.0,68.1415,68.1909,68.1333,68.1909,30300.0
2014-09-23 11:40:00,82.91,82.98,82.91,82.94,33300.0,68.1909,68.2484,68.1909,68.2155,33300.0
2014-09-23 11:50:00,82.94,82.97,82.91,82.95,30600.0,68.2155,68.2402,68.1909,68.2238,30600.0
2014-09-23 12:00:00,82.94,82.95,82.82,82.83,25500.0,68.2155,68.2238,68.1168,68.1251,25500.0
2014-09-23 12:10:00,82.82,82.84,82.77,82.8,35000.0,68.1168,68.1333,68.0757,68.1004,35000.0
2014-09-23 12:20:00,82.8,82.82,82.76,82.76,27800.0,68.1004,68.1168,68.0675,68.0675,27800.0
2014-09-23 12:30:00,82.77,82.81,82.75,82.76,30500.0,68.0757,68.1086,68.0593,68.0675,30500.0
2014-09-23 12:40:00,82.76,82.78,82.61,82.61,53500.0,68.0675,68.0839,67.9441,67.9441,53500.0
2014-09-23 12:50:00,82.61,82.63,82.56,82.6,51700.0,67.9441,67.9606,67.903,67.9359,51700.0
2014-09-23 13:00:00,82.59,82.59,82.51,82.51,31800.0,67.9277,67.9277,67.8619,67.8619,31800.0
2014-09-23 13:10:00,82.51,82.52,82.45,82.47,30500.0,67.8619,67.8701,67.8125,67.829,30500.0
2014-09-23 13:20:00,82.47,82.55,82.44,82.44,33500.0,67.829,67.8948,67.8043,67.8043,33500.0
2014-09-23 13:30:00,82.45,82.47,82.28,82.31,102000.0,67.8125,67.829,67.6727,67.6974,102000.0
2014-09-23 13:40:00,82.3,82.34,82.26,82.3,38000.0,67.6891,67.722,67.6562,67.6891,38000.0
2014-09-23 13:50:00,82.3,82.35,82.24,82.26,76300.0,67.6891,67.7303,67.6398,67.6562,76300.0
2014-09-23 14:00:00,82.25,82.36,82.23,82.28,30500.0,67.648,67.7385,67.6316,67.6727,30500.0
2014-09-23 14:10:00,82.27,82.35,82.27,82.29,37000.0,67.6645,67.7303,67.6645,67.6809,37000.0
2014-09-23 14:20:00,82.29,82.3,82.13,82.22,51800.0,67.6809,67.6891,67.5493,67.6233,51800.0
2014-09-23 14:30:00,82.22,82.25,82.18,82.19,37500.0,67.6233,67.648,67.5904,67.5987,37500.0
2014-09-23 14:40:00,82.2,82.23,82.17,82.2,31300.0,67.6069,67.6316,67.5822,67.6069,31300.0
2014-09-23 14:50:00,82.2,82.26,82.2,82.23,76000.0,67.6069,67.6562,67.6069,67.6316,76000.0
2014-09-23 15:00:00,82.23,82.28,82.18,82.2,75600.0,67.6316,67.6727,67.5904,67.6069,75600.0
2014-09-23 15:10:00,82.2,82.25,82.2,82.2,48200.0,67.6069,67.648,67.6069,67.6069,48200.0
2014-09-23 15:20:00,82.2,82.28,82.18,82.22,103800.0,67.6069,67.6727,67.5904,67.6233,103800.0
2014-09-23 15:30:00,82.22,82.34,82.17,82.34,85600.0,67.6233,67.722,67.5822,67.722,85600.0
2014-09-23 15:40:00,82.34,82.38,82.28,82.3,114500.0,67.722,67.7549,67.6727,67.6891,114500.0
2014-09-23 15:50:00,82.29,82.29,82.04,82.04,294200.0,67.6809,67.6809,67.4753,67.4753,294200.0
2014-09-24 09:30:00,82.21,82.32,82.01,82.32,95800.0,67.6151,67.7056,67.4506,67.7056,95800.0
2014-09-24 09:40:00,82.32,82.32,81.78,81.86,48100.0,67.7056,67.7056,67.2615,67.3273,48100.0
2014-09-24 09:50:00,81.85,82.1,81.8,82.06,99400.0,67.319,67.5247,67.2779,67.4918,99400.0
2014-09-24 10:00:00,82.08,82.11,81.69,81.72,114400.0,67.5082,67.5329,67.1874,67.2121,114400.0
2014-09-24 10:10:00,81.69,81.91,81.66,81.87,33400.0,67.1874,67.3684,67.1628,67.3355,33400.0
2014-09-24 10:20:00,81.87,81.97,81.83,81.94,27200.0,67.3355,67.4177,67.3026,67.3931,27200.0
2014-09-24 10:30:00,81.96,82.09,81.93,82.04,20500.0,67.4095,67.5164,67.3848,67.4753,20500.0
2014-09-24 10:40:00,82.06,82.13,82.05,82.09,26900.0,67.4918,67.5493,67.4835,67.5164,26900.0
2014-09-24 10:50:00,82.09,82.17,82.08,82.12,29100.0,67.5164,67.5822,67.5082,67.5411,29100.0
2014-09-24 11:00:00,82.14,82.27,82.09,82.27,34900.0,67.5576,67.6645,67.5164,67.6645,34900.0
2014-09-24 11:10:00,82.27,82.31,82.22,82.25,24300.0,67.6645,67.6974,67.6233,67.648,24300.0
2014-09-24 11:20:00,82.25,82.34,82.21,82.29,29500.0,67.648,67.722,67.6151,67.6809,29500.0
2014-09-24 11:30:00,82.28,82.38,82.27,82.27,13300.0,67.6727,67.7549,67.6645,67.6645,13300.0
2014-09-24 11:40:00,82.28,82.28,82.12,82.12,29400.0,67.6727,67.6727,67.5411,67.5411,29400.0
2014-09-24 11:50:00,82.12,82.2,82.12,82.2,29600.0,67.5411,67.6069,67.5411,67.6069,29600.0
2014-09-24 12:00:00,82.21,82.24,82.15,82.15,50500.0,67.6151,67.6398,67.5658,67.5658,50500.0
2014-09-24 12:10:00,82.16,82.24,82.16,82.2,21000.0,67.574,67.6398,67.574,67.6069,21000.0
2014-09-24 12:20:00,82.21,82.29,82.2,82.29,19200.0,67.6151,67.6809,67.6069,67.6809,19200.0
2014-09-24 12:30:00,82.29,82.34,82.28,82.33,15400.0,67.6809,67.722,67.6727,67.7138,15400.0
2014-09-24 12:40:00,82.33,82.37,82.31,82.33,19900.0,67.7138,67.7467,67.6974,67.7138,19900.0
2014-09-24 12:50:00,82.34,82.37,82.32,82.37,15600.0,67.722,67.7467,67.7056,67.7467,15600.0
2014-09-24 13:00:00,82.37,82.42,82.31,82.37,23900.0,67.7467,67.7878,67.6974,67.7467,23900.0
2014-09-24 13:10:00,82.36,82.42,82.35,82.4,17800.0,67.7385,67.7878,67.7303,67.7714,17800.0
2014-09-24 13:20:00,82.39,82.4,82.34,82.37,12500.0,67.7632,67.7714,67.722,67.7467,12500.0
2014-09-24 13:30:00,82.37,82.43,82.36,82.38,33000.0,67.7467,67.7961,67.7385,67.7549,33000.0
2014-09-24 13:40:00,82.39,82.46,82.39,82.44,17900.0,67.7632,67.8207,67.7632,67.8043,17900.0
2014-09-24 13:50:00,82.45,82.51,82.42,82.44,30200.0,67.8125,67.8619,67.7878,67.8043,30200.0
2014-09-24 14:00:00,82.44,82.44,82.39,82.41,12500.0,67.8043,67.8043,67.7632,67.7796,12500.0
2014-09-24 14:10:00,82.4,82.41,82.34,82.35,16300.0,67.7714,67.7796,67.722,67.7303,16300.0
2014-09-24 14:20:00,82.34,82.47,82.32,82.46,31100.0,67.722,67.829,67.7056,67.8207,31100.0
2014-09-24 14:30:00,82.47,82.5,82.45,82.45,16600.0,67.829,67.8536,67.8125,67.8125,16600.0
2014-09-24 14:40:00,82.46,82.5,82.45,82.49,23800.0,67.8207,67.8536,67.8125,67.8454,23800.0
2014-09-24 14:50:00,82.5,82.52,82.47,82.48,44400.0,67.8536,67.8701,67.829,67.8372,44400.0
2014-09-24 15:00:00,82.5,82.51,82.46,82.47,71200.0,67.8536,67.8619,67.8207,67.829,71200.0
2014-09-24 15:10:00,82.47,82.5,82.45,82.49,54600.0,67.829,67.8536,67.8125,67.8454,54600.0
2014-09-24 15:20:00,82.49,82.5,82.43,82.44,73700.0,67.8454,67.8536,67.7961,67.8043,73700.0
2014-09-24 15:30:00,82.43,82.49,82.39,82.45,93100.0,67.7961,67.8454,67.7632,67.8125,93100.0
2014-09-24 15:40:00,82.46,82.51,82.41,82.47,90300.0,67.8207,67.8619,67.7796,67.829,90300.0
2014-09-24 15:50:00,82.47,82.49,82.41,82.45,179400.0,67.829,67.8454,67.7796,67.8125,179400.0
2014-09-25 09:30:00,82.27,82.51,81.96,82.04,64700.0,67.6645,67.8619,67.4095,67.4753,64700.0
2014-09-25 09:40:00,82.04,82.04,81.74,81.87,31600.0,67.4753,67.4753,67.2286,67.3355,31600.0
2014-09-25 09:50:00,81.83,81.84,81.65,81.72,42400.0,67.3026,67.3108,67.1545,67.2121,42400.0
2014-09-25 10:00:00,81.73,81.8,81.6,81.8,33400.0,67.2203,67.2779,67.1134,67.2779,33400.0
2014-09-25 10:10:00,81.75,81.79,81.6,81.77,71100.0,67.2368,67.2697,67.1134,67.2532,71100.0
2014-09-25 10:20:00,81.78,81.81,81.52,81.69,41800.0,67.2615,67.2861,67.0476,67.1874,41800.0
2014-09-25 10:30:00,81.69,81.69,81.46,81.5,47900.0,67.1874,67.1874,66.9983,67.0312,47900.0
2014-09-25 10:40:00,81.5,81.52,81.18,81.31,52500.0,67.0312,67.0476,66.768,66.8749,52500.0
2014-09-25 10:50:00,81.31,81.57,81.29,81.55,66600.0,66.8749,67.0887,66.8585,67.0723,66600.0
2014-09-25 11:00:00,81.55,81.62,81.4,81.62,90200.0,67.0723,67.1299,66.9489,67.1299,90200.0
2014-09-25 11:10:00,81.62,81.63,81.39,81.39,39300.0,67.1299,67.1381,66.9407,66.9407,39300.0
2014-09-25 11:20:00,81.39,81.54,81.35,81.53,34400.0,66.9407,67.0641,66.9078,67.0558,34400.0
2014-09-25 11:30:00,81.52,81.52,81.36,81.49,34100.0,67.0476,67.0476,66.916,67.0229,34100.0
2014-09-25 11:40:00,81.49,81.5,81.31,81.32,28000.0,67.0229,67.0312,66.8749,66.8831,28000.0
2014-09-25 11:50:00,81.33,81.42,81.32,81.33,28500.0,66.8914,66.9654,66.8831,66.8914,28500.0
2014-09-25 12:00:00,81.35,81.39,81.3,81.32,49600.0,66.9078,66.9407,66.8667,66.8831,49600.0
2014-09-25 12:10:00,81.32,81.37,81.28,81.32,28100.0,66.8831,66.9243,66.8502,66.8831,28100.0
2014-09-25 12:20:00,81.32,81.32,81.05,81.06,87900.0,66.8831,66.8831,66.6611,66.6693,87900.0
2014-09-25 12:30:00,81.05,81.25,81.02,81.22,49100.0,66.6611,66.8256,66.6364,66.8009,49100.0
2014-09-25 12:40:00,81.22,81.28,81.19,81.23,25400.0,66.8009,66.8502,66.7762,66.8091,25400.0
2014-09-25 12:50:00,81.25,81.34,81.22,81.33,41800.0,66.8256,66.8996,66.8009,66.8914,41800.0
2014-09-25 13:00:00,81.33,81.37,81.23,81.37,35500.0,66.8914,66.9243,66.8091,66.9243,35500.0
2014-09-25 13:10:00,81.37,81.5,81.37,81.46,29300.0,66.9243,67.0312,66.9243,66.9983,29300.0
2014-09-25 13:20:00,81.46,81.47,81.36,81.44,43800.0,66.9983,67.0065,66.916,66.9818,43800.0
2014-09-25 13:30:00,81.45,81.45,81.34,81.38,35100.0,66.99,66.99,66.8996,66.9325,35100.0
2014-09-25 13:40:00,81.37,81.39,81.24,81.27,21400.0,66.9243,66.9407,66.8173,66.842,21400.0
2014-09-25 13:50:00,81.26,81.26,81.13,81.17,58300.0,66.8338,66.8338,66.7269,66.7598,58300.0
2014-09-25 14:00:00,81.16,81.25,81.08,81.18,36800.0,66.7515,66.8256,66.6857,66.768,36800.0
2014-09-25 14:10:00,81.17,81.25,81.16,81.24,43600.0,66.7598,66.8256,66.7515,66.8173,43600.0
2014-09-25 14:20:00,81.24,81.28,81.23,81.26,28300.0,66.8173,66.8502,66.8091,66.8338,28300.0
2014-09-25 14:30:00,81.26,81.32,81.23,81.3,53400.0,66.8338,66.8831,66.8091,66.8667,53400.0
2014-09-25 14:40:00,81.3,81.32,81.24,81.3,48700.0,66.8667,66.8831,66.8173,66.8667,48700.0
2014-09-25 14:50:00,81.29,81.31,81.12,81.12,52100.0,66.8585,66.8749,66.7186,66.7186,52100.0
2014-09-25 15:00:00,81.13,81.18,81.08,81.15,52800.0,66.7269,66.768,66.6857,66.7433,52800.0
2014-09-25 15:10:00,81.15,81.22,81.12,81.15,101400.0,66.7433,66.8009,66.7186,66.7433,101400.0
2014-09-25 15:20:00,81.15,81.19,81.11,81.19,96000.0,66.7433,66.7762,66.7104,66.7762,96000.0
2014-09-25 15:30:00,81.19,81.28,81.14,81.28,105300.0,66.7762,66.8502,66.7351,66.8502,105300.0
2014-09-25 15:40:00,81.27,81.34,81.2,81.27,146800.0,66.842,66.8996,66.7844,66.842,146800.0
2014-09-25 15:50:00,81.26,81.29,81.02,81.03,304700.0,66.8338,66.8585,66.6364,66.6446,304700.0
2014-09-26 09:30:00,81.05,81.26,81.01,81.02,126900.0,66.6611,66.8338,66.6282,66.6364,126900.0
2014-09-26 09:40:00,81.06,81.08,80.88,81.06,41600.0,66.6693,66.6857,66.5212,66.6693,41600.0
2014-09-26 09:50:00,81.06,81.32,81.05,81.31,49100.0,66.6693,66.8831,66.6611,66.8749,49100.0
2014-09-26 10:00:00,81.32,81.64,81.32,81.56,42100.0,66.8831,67.1463,66.8831,67.0805,42100.0
2014-09-26 10:10:00,81.56,81.56,81.33,81.36,29000.0,67.0805,67.0805,66.8914,66.916,29000.0
2014-09-26 10:20:00,81.37,81.47,81.3,81.34,39600.0,66.9243,67.0065,66.8667,66.8996,39600.0
2014-09-26 10:30:00,81.33,81.44,81.21,81.36,40000.0,66.8914,66.9818,66.7927,66.916,40000.0
2014-09-26 10:40:00,81.36,81.42,81.26,81.34,49900.0,66.916,66.9654,66.8338,66.8996,49900.0
2014-09-26 10:50:00,81.31,81.34,81.26,81.33,34000.0,66.8749,66.8996,66.8338,66.8914,34000.0
2014-09-26 11:00:00,81.33,81.42,81.27,81.31,42100.0,66.8914,66.9654,66.842,66.8749,42100.0
2014-09-26 11:10:00,81.3,81.34,81.14,81.14,31000.0,66.8667,66.8996,66.7351,66.7351,31000.0
2014-09-26 11:20:00,81.15,81.33,81.11,81.2,92600.0,66.7433,66.8914,66.7104,66.7844,92600.0
2014-09-26 11:30:00,81.21,81.21,81.07,81.11,35000.0,66.7927,66.7927,66.6775,66.7104,35000.0
2014-09-26 11:40:00,81.1,81.11,80.99,81.09,51000.0,66.7022,66.7104,66.6117,66.694,51000.0
2014-09-26 11:50:00,81.09,81.11,81.02,81.04,35800.0,66.694,66.7104,66.6364,66.6528,35800.0
2014-09-26 12:00:00,81.05,81.13,81.05,81.11,24500.0,66.6611,66.7269,66.6611,66.7104,24500.0
2014-09-26 12:10:00,81.11,81.25,81.11,81.24,33900.0,66.7104,66.8256,66.7104,66.8173,33900.0
2014-09-26 12:20:00,81.23,81.25,81.17,81.17,51800.0,66.8091,66.8256,66.7598,66.7598,51800.0
2014-09-26 12:30:00,81.17,81.22,81.17,81.19,19300.0,66.7598,66.8009,66.7598,66.7762,19300.0
2014-09-26 12:40:00,81.2,81.2,81.13,81.15,24600.0,66.7844,66.7844,66.7269,66.7433,24600.0
2014-09-26 12:50:00,81.15,81.18,81.11,81.15,18300.0,66.7433,66.768,66.7104,66.7433,18300.0
2014-09-26 13:00:00,81.14,81.2,81.12,81.19,27000.0,66.7351,66.7844,66.7186,66.7762,27000.0
2014-09-26 13:10:00,81.19,81.23,81.18,81.22,17800.0,66.7762,66.8091,66.768,66.8009,17800.0
2014-09-26 13:20:00,81.21,81.23,81.17,81.18,35200.0,66.7927,66.8091,66.7598,66.768,35200.0
2014-09-26 13:30:00,81.19,81.24,81.17,81.24,22100.0,66.7762,66.8173,66.7598,66.8173,22100.0
2014-09-26 13:40:00,81.23,81.32,81.23,81.31,16600.0,66.8091,66.8831,66.8091,66.8749,16600.0
2014-09-26 13:50:00,81.3,81.34,81.29,81.34,41200.0,66.8667,66.8996,66.8585,66.8996,41200.0
2014-09-26 14:00:00,81.35,81.65,81.34,81.63,29500.0,66.9078,67.1545,66.8996,67.1381,29500.0
2014-09-26 14:10:00,81.64,81.71,81.58,81.71,32500.0,67.1463,67.2039,67.097,67.2039,32500.0
2014-09-26 14:20:00,81.72,81.79,81.65,81.65,60900.0,67.2121,67.2697,67.1545,67.1545,60900.0
2014-09-26 14:30:00,81.66,81.79,81.58,81.75,55500.0,67.1628,67.2697,67.097,67.2368,55500.0
2014-09-26 14:40:00,81.75,81.8,81.73,81.78,30900.0,67.2368,67.2779,67.2203,67.2615,30900.0
2014-09-26 14:50:00,81.76,81.78,81.65,81.7,35600.0,67.245,67.2615,67.1545,67.1957,35600.0
2014-09-26 15:00:00,81.69,81.78,81.66,81.77,46700.0,67.1874,67.2615,67.1628,67.2532,46700.0
2014-09-26 15:10:00,81.78,81.81,81.72,81.72,102200.0,67.2615,67.2861,67.2121,67.2121,102200.0
2014-09-26 15:20:00,81.72,81.76,81.68,81.71,65500.0,67.2121,67.245,67.1792,67.2039,65500.0
2014-09-26 15:30:00,81.71,81.75,81.63,81.66,81800.0,67.2039,67.2368,67.1381,67.1628,81800.0
2014-09-26 15:40:00,81.66,81.7,81.56,81.58,95700.0,67.1628,67.1957,67.0805,67.097,95700.0
2014-09-26 15:50:00,81.58,81.66,81.55,81.6,173000.0,67.097,67.1628,67.0723,67.1134,173000.0
2014-09-29 09:30:00,80.79,81.21,80.75,81.14,97100.0,66.4472,66.7927,66.4143,66.7351,97100.0
2014-09-29 09:40:00,81.12,81.25,81.09,81.11,43600.0,66.7186,66.8256,66.694,66.7104,43600.0
2014-09-29 09:50:00,81.11,81.3,81.11,81.24,105900.0,66.7104,66.8667,66.7104,66.8173,105900.0
2014-09-29 10:00:00,81.23,81.39,81.17,81.23,78700.0,66.8091,66.9407,66.7598,66.8091,78700.0
2014-09-29 10:10:00,81.23,81.34,81.17,81.34,58300.0,66.8091,66.8996,66.7598,66.8996,58300.0
2014-09-29 10:20:00,81.34,81.39,81.17,81.18,43400.0,66.8996,66.9407,66.7598,66.768,43400.0
2014-09-29 10:30:00,81.17,81.22,81.11,81.16,46900.0,66.7598,66.8009,66.7104,66.7515,46900.0
2014-09-29 10:40:00,81.17,81.32,81.16,81.22,53500.0,66.7598,66.8831,66.7515,66.8009,53500.0
2014-09-29 10:50:00,81.22,81.28,81.2,81.26,81900.0,66.8009,66.8502,66.7844,66.8338,81900.0
2014-09-29 11:00:00,81.26,81.36,81.26,81.31,42000.0,66.8338,66.916,66.8338,66.8749,42000.0
2014-09-29 11:10:00,81.33,81.61,81.32,81.6,61600.0,66.8914,67.1216,66.8831,67.1134,61600.0
2014-09-29 11:20:00,81.6,81.63,81.51,81.53,47300.0,67.1134,67.1381,67.0394,67.0558,47300.0
2014-09-29 11:30:00,81.55,81.56,81.47,81.49,45900.0,67.0723,67.0805,67.0065,67.0229,45900.0
2014-09-29 11:40:00,81.48,81.49,81.39,81.45,28600.0,67.0147,67.0229,66.9407,66.99,28600.0
2014-09-29 11:50:00,81.45,81.53,81.45,81.51,32100.0,66.99,67.0558,66.99,67.0394,32100.0
2014-09-29 12:00:00,81.51,81.54,81.45,81.5,62200.0,67.0394,67.0641,66.99,67.0312,62200.0
2014-09-29 12:10:00,81.5,81.5,81.37,81.47,37400.0,67.0312,67.0312,66.9243,67.0065,37400.0
2014-09-29 12:20:00,81.46,81.48,81.38,81.42,33800.0,66.9983,67.0147,66.9325,66.9654,33800.0
2014-09-29 12:30:00,81.42,81.42,81.26,81.28,26200.0,66.9654,66.9654,66.8338,66.8502,26200.0
2014-09-29 12:40:00,81.28,81.34,81.22,81.27,20900.0,66.8502,66.8996,66.8009,66.842,20900.0
2014-09-29 12:50:00,81.29,81.46,81.29,81.44,52400.0,66.8585,66.9983,66.8585,66.9818,52400.0
2014-09-29 13:00:00,81.43,81.5,81.38,81.42,30500.0,66.9736,67.0312,66.9325,66.9654,30500.0
2014-09-29 13:10:00,81.43,81.61,81.42,81.58,38500.0,66.9736,67.1216,66.9654,67.097,38500.0
2014-09-29 13:20:00,81.57,81.64,81.54,81.59,37900.0,67.0887,67.1463,67.0641,67.1052,37900.0
2014-09-29 13:30:00,81.58,81.62,81.47,81.51,115100.0,67.097,67.1299,67.0065,67.0394,115100.0
2014-09-29 13:40:00,81.5,81.53,81.45,81.48,27600.0,67.0312,67.0558,66.99,67.0147,27600.0
2014-09-29 13:50:00,81.48,81.62,81.48,81.61,93600.0,67.0147,67.1299,67.0147,67.1216,93600.0
2014-09-29 14:00:00,81.61,81.68,81.52,81.57,81500.0,67.1216,67.1792,67.0476,67.0887,81500.0
2014-09-29 14:10:00,81.56,81.59,81.42,81.43,85200.0,67.0805,67.1052,66.9654,66.9736,85200.0
2014-09-29 14:20:00,81.42,81.49,81.4,81.47,92300.0,66.9654,67.0229,66.9489,67.0065,92300.0
2014-09-29 14:30:00,81.47,81.54,81.45,81.47,44000.0,67.0065,67.0641,66.99,67.0065,44000.0
2014-09-29 14:40:00,81.47,81.65,81.47,81.63,62100.0,67.0065,67.1545,67.0065,67.1381,62100.0
2014-09-29 14:50:00,81.64,81.77,81.59,81.76,82800.0,67.1463,67.2532,67.1052,67.245,82800.0
2014-09-29 15:00:00,81.75,81.81,81.7,81.75,110400.0,67.2368,67.2861,67.1957,67.2368,110400.0
2014-09-29 15:10:00,81.75,81.9,81.75,81.86,98000.0,67.2368,67.3602,67.2368,67.3273,98000.0
2014-09-29 15:20:00,81.87,82.03,81.86,81.98,131800.0,67.3355,67.4671,67.3273,67.426,131800.0
2014-09-29 15:30:00,81.97,82.0,81.89,81.97,200600.0,67.4177,67.4424,67.3519,67.4177,200600.0
2014-09-29 15:40:00,81.96,81.96,81.84,81.93,192200.0,67.4095,67.4095,67.3108,67.3848,192200.0
2014-09-29 15:50:00,81.93,81.94,81.84,81.84,162300.0,67.3848,67.3931,67.3108,67.3108,162300.0
2014-09-30 09:30:00,81.94,82.16,81.89,81.99,64900.0,67.3931,67.574,67.3519,67.4342,64900.0
2014-09-30 09:40:00,82.05,82.05,81.75,81.76,42400.0,67.4835,67.4835,67.2368,67.245,42400.0
2014-09-30 09:50:00,81.74,81.87,81.63,81.81,42100.0,67.2286,67.3355,67.1381,67.2861,42100.0
2014-09-30 10:00:00,81.81,81.81,81.56,81.69,41100.0,67.2861,67.2861,67.0805,67.1874,41100.0
2014-09-30 10:10:00,81.69,81.98,81.69,81.88,60600.0,67.1874,67.426,67.1874,67.3437,60600.0
2014-09-30 10:20:00,81.86,81.92,81.81,81.84,31700.0,67.3273,67.3766,67.2861,67.3108,31700.0
2014-09-30 10:30:00,81.84,82.12,81.84,82.03,69900.0,67.3108,67.5411,67.3108,67.4671,69900.0
2014-09-30 10:40:00,82.04,82.2,82.03,82.15,40300.0,67.4753,67.6069,67.4671,67.5658,40300.0
2014-09-30 10:50:00,82.15,82.18,82.03,82.05,50600.0,67.5658,67.5904,67.4671,67.4835,50600.0
2014-09-30 11:00:00,82.05,82.21,82.03,82.21,28900.0,67.4835,67.6151,67.4671,67.6151,28900.0
2014-09-30 11:10:00,82.19,82.25,82.15,82.19,67700.0,67.5987,67.648,67.5658,67.5987,67700.0
2014-09-30 11:20:00,82.18,82.4,82.14,82.34,76300.0,67.5904,67.7714,67.5576,67.722,76300.0
2014-09-30 11:30:00,82.34,82.38,82.2,82.21,59600.0,67.722,67.7549,67.6069,67.6151,59600.0
2014-09-30 11:40:00,82.2,82.2,82.1,82.11,40000.0,67.6069,67.6069,67.5247,67.5329,40000.0
2014-09-30 11:50:00,82.09,82.2,82.09,82.15,24100.0,67.5164,67.6069,67.5164,67.5658,24100.0
2014-09-30 12:00:00,82.16,82.18,82.11,82.16,23400.0,67.574,67.5904,67.5329,67.574,23400.0
2014-09-30 12:10:00,82.16,82.29,82.16,82.29,44600.0,67.574,67.6809,67.574,67.6809,44600.0
2014-09-30 12:20:00,82.3,82.3,82.12,82.13,28100.0,67.6891,67.6891,67.5411,67.5493,28100.0
2014-09-30 12:30:00,82.12,82.16,82.0,82.0,44200.0,67.5411,67.574,67.4424,67.4424,44200.0
2014-09-30 12:40:00,82.0,82.08,81.95,82.05,35100.0,67.4424,67.5082,67.4013,67.4835,35100.0
2014-09-30 12:50:00,82.05,82.12,81.97,81.99,53100.0,67.4835,67.5411,67.4177,67.4342,53100.0
2014-09-30 13:00:00,81.97,82.15,81.97,82.03,36600.0,67.4177,67.5658,67.4177,67.4671,36600.0
2014-09-30 13:10:00,82.02,82.09,82.0,82.01,53500.0,67.4589,67.5164,67.4424,67.4506,53500.0
2014-09-30 13:20:00,82.01,82.02,81.86,81.87,36900.0,67.4506,67.4589,67.3273,67.3355,36900.0
2014-09-30 13:30:00,81.87,82.0,81.81,81.96,87400.0,67.3355,67.4424,67.2861,67.4095,87400.0
2014-09-30 13:40:00,81.97,81.98,81.79,81.84,60500.0,67.4177,67.426,67.2697,67.3108,60500.0
2014-09-30 13:50:00,81.84,81.95,81.82,81.95,123600.0,67.3108,67.4013,67.2944,67.4013,123600.0
2014-09-30 14:00:00,81.96,81.99,81.84,81.95,33300.0,67.4095,67.4342,67.3108,67.4013,33300.0
2014-09-30 14:10:00,81.95,81.99,81.79,81.8,136300.0,67.4013,67.4342,67.2697,67.2779,136300.0
2014-09-30 14:20:00,81.81,81.87,81.69,81.82,87300.0,67.2861,67.3355,67.1874,67.2944,87300.0
2014-09-30 14:30:00,81.82,81.84,81.76,81.8,65400.0,67.2944,67.3108,67.245,67.2779,65400.0
2014-09-30 14:40:00,81.8,81.85,81.75,81.82,41700.0,67.2779,67.319,67.2368,67.2944,41700.0
2014-09-30 14:50:00,81.82,81.84,81.74,81.75,46600.0,67.2944,67.3108,67.2286,67.2368,46600.0
2014-09-30 15:00:00,81.74,81.75,81.66,81.71,69300.0,67.2286,67.2368,67.1628,67.2039,69300.0
2014-09-30 15:10:00,81.72,81.79,81.7,81.79,98400.0,67.2121,67.2697,67.1957,67.2697,98400.0
2014-09-30 15:20:00,81.79,81.95,81.79,81.86,62700.0,67.2697,67.4013,67.2697,67.3273,62700.0
2014-09-30 15:30:00,81.86,81.96,81.8,81.86,87900.0,67.3273,67.4095,67.2779,67.3273,87900.0
2014-09-30 15:40:00,81.86,81.96,81.79,81.82,121400.0,67.3273,67.4095,67.2697,67.2944,121400.0
2014-09-30 15:50:00,81.82,81.83,81.62,81.63,266600.0,67.2944,67.3026,67.1299,67.1381,266600.0
2014-10-01 09:30:00,81.75,81.91,81.48,81.5,105500.0,67.2368,67.3684,67.0147,67.0312,105500.0
2014-10-01 09:40:00,81.49,81.49,81.18,81.24,58500.0,67.0229,67.0229,66.768,66.8173,58500.0
2014-10-01 09:50:00,81.24,81.53,81.16,81.47,96900.0,66.8173,67.0558,66.7515,67.0065,96900.0
2014-10-01 10:00:00,81.47,81.48,81.12,81.23,58800.0,67.0065,67.0147,66.7186,66.8091,58800.0
2014-10-01 10:10:00,81.24,81.37,81.22,81.36,44700.0,66.8173,66.9243,66.8009,66.916,44700.0
2014-10-01 10:20:00,81.36,81.53,81.33,81.46,64300.0,66.916,67.0558,66.8914,66.9983,64300.0
2014-10-01 10:30:00,81.45,81.45,81.19,81.23,41200.0,66.99,66.99,66.7762,66.8091,41200.0
2014-10-01 10:40:00,81.24,81.41,81.23,81.34,57200.0,66.8173,66.9571,66.8091,66.8996,57200.0
2014-10-01 10:50:00,81.36,81.59,81.36,81.55,180800.0,66.916,67.1052,66.916,67.0723,180800.0
2014-10-01 11:00:00,81.55,81.73,81.54,81.59,72100.0,67.0723,67.2203,67.0641,67.1052,72100.0
2014-10-01 11:10:00,81.6,81.62,81.48,81.51,108200.0,67.1134,67.1299,67.0147,67.0394,108200.0
2014-10-01 11:20:00,81.52,81.58,81.42,81.45,40700.0,67.0476,67.097,66.9654,66.99,40700.0
2014-10-01 11:30:00,81.45,81.47,81.32,81.4,54400.0,66.99,67.0065,66.8831,66.9489,54400.0
2014-10-01 11:40:00,81.4,81.41,81.28,81.31,44300.0,66.9489,66.9571,66.8502,66.8749,44300.0
2014-10-01 11:50:00,81.31,81.42,81.31,81.37,23100.0,66.8749,66.9654,66.8749,66.9243,23100.0
2014-10-01 12:00:00,81.38,81.42,81.29,81.41,32700.0,66.9325,66.9654,66.8585,66.9571,32700.0
2014-10-01 12:10:00,81.4,81.4,81.29,81.34,19600.0,66.9489,66.9489,66.8585,66.8996,19600.0
2014-10-01 12:20:00,81.35,81.41,81.28,81.39,31800.0,66.9078,66.9571,66.8502,66.9407,31800.0
2014-10-01 12:30:00,81.39,81.39,81.26,81.31,31100.0,66.9407,66.9407,66.8338,66.8749,31100.0
2014-10-01 12:40:00,81.3,81.33,81.18,81.18,28100.0,66.8667,66.8914,66.768,66.768,28100.0
2014-10-01 12:50:00,81.18,81.23,81.12,81.14,35500.0,66.768,66.8091,66.7186,66.7351,35500.0
2014-10-01 13:00:00,81.14,81.19,81.0,81.02,54500.0,66.7351,66.7762,66.6199,66.6364,54500.0
2014-10-01 13:10:00,81.02,81.08,80.98,81.0,71800.0,66.6364,66.6857,66.6035,66.6199,71800.0
2014-10-01 13:20:00,80.98,81.08,80.96,81.08,75600.0,66.6035,66.6857,66.587,66.6857,75600.0
2014-10-01 13:30:00,81.08,81.08,80.9,80.95,30800.0,66.6857,66.6857,66.5377,66.5788,30800.0
2014-10-01 13:40:00,80.95,81.0,80.87,80.94,27300.0,66.5788,66.6199,66.513,66.5706,27300.0
2014-10-01 13:50:00,80.94,80.98,80.87,80.9,19200.0,66.5706,66.6035,66.513,66.5377,19200.0
2014-10-01 14:00:00,80.91,80.98,80.88,80.95,34600.0,66.5459,66.6035,66.5212,66.5788,34600.0
2014-10-01 14:10:00,80.96,80.97,80.83,80.86,67200.0,66.587,66.5953,66.4801,66.5048,67200.0
2014-10-01 14:20:00,80.85,80.9,80.82,80.89,59200.0,66.4966,66.5377,66.4719,66.5295,59200.0
2014-10-01 14:30:00,80.89,80.9,80.81,80.88,49100.0,66.5295,66.5377,66.4637,66.5212,49100.0
2014-10-01 14:40:00,80.89,80.98,80.89,80.93,99300.0,66.5295,66.6035,66.5295,66.5624,99300.0
2014-10-01 14:50:00,80.93,80.93,80.65,80.67,87100.0,66.5624,66.5624,66.3321,66.3485,87100.0
2014-10-01 15:00:00,80.67,80.72,80.6,80.6,78700.0,66.3485,66.3896,66.2909,66.2909,78700.0
2014-10-01 15:10:00,80.61,80.74,80.57,80.7,76400.0,66.2992,66.4061,66.2663,66.3732,76400.0
2014-10-01 15:20:00,80.7,80.75,80.58,80.73,90000.0,66.3732,66.4143,66.2745,66.3979,90000.0
2014-10-01 15:30:00,80.73,80.84,80.65,80.74,121500.0,66.3979,66.4883,66.3321,66.4061,121500.0
2014-10-01 15:40:00,80.74,80.89,80.72,80.85,177600.0,66.4061,66.5295,66.3896,66.4966,177600.0
2014-10-01 15:50:00,80.85,80.85,80.61,80.61,300300.0,66.4966,66.4966,66.2992,66.2992,300300.0
2014-10-02 09:30:00,80.68,81.03,80.56,80.96,76100.0,66.3567,66.6446,66.2581,66.587,76100.0
2014-10-02 09:40:00,80.96,81.06,80.9,81.03,94000.0,66.587,66.6693,66.5377,66.6446,94000.0
2014-10-02 09:50:00,81.03,81.19,80.99,81.01,45600.0,66.6446,66.7762,66.6117,66.6282,45600.0
2014-10-02 10:00:00,81.01,81.02,80.82,80.96,48000.0,66.6282,66.6364,66.4719,66.587,48000.0
2014-10-02 10:10:00,80.98,81.01,80.78,80.8,43400.0,66.6035,66.6282,66.439,66.4554,43400.0
2014-10-02 10:20:00,80.79,80.93,80.76,80.86,44800.0,66.4472,66.5624,66.4225,66.5048,44800.0
2014-10-02 10:30:00,80.85,80.86,80.64,80.78,49100.0,66.4966,66.5048,66.3238,66.439,49100.0
2014-10-02 10:40:00,80.78,80.81,80.67,80.72,108700.0,66.439,66.4637,66.3485,66.3896,108700.0
2014-10-02 10:50:00,80.72,80.72,80.59,80.59,76400.0,66.3896,66.3896,66.2827,66.2827,76400.0
2014-10-02 11:00:00,80.59,80.74,80.57,80.7,53600.0,66.2827,66.4061,66.2663,66.3732,53600.0
2014-10-02 11:10:00,80.7,80.75,80.65,80.65,55700.0,66.3732,66.4143,66.3321,66.3321,55700.0
2014-10-02 11:20:00,80.65,80.66,80.49,80.5,42800.0,66.3321,66.3403,66.2005,66.2087,42800.0
2014-10-02 11:30:00,80.52,80.53,80.25,80.3,57900.0,66.2252,66.2334,66.0031,66.0442,57900.0
2014-10-02 11:40:00,80.3,80.32,80.14,80.28,53400.0,66.0442,66.0607,65.9126,66.0278,53400.0
2014-10-02 11:50:00,80.25,80.4,80.22,80.4,25600.0,66.0031,66.1265,65.9784,66.1265,25600.0
2014-10-02 12:00:00,80.39,80.56,80.33,80.54,41200.0,66.1182,66.2581,66.0689,66.2416,41200.0
2014-10-02 12:10:00,80.55,80.55,80.44,80.47,31000.0,66.2498,66.2498,66.1594,66.184,31000.0
2014-10-02 12:20:00,80.47,80.49,80.42,80.47,21000.0,66.184,66.2005,66.1429,66.184,21000.0
2014-10-02 12:30:00,80.47,80.56,80.38,80.41,42000.0,66.184,66.2581,66.11,66.1347,42000.0
2014-10-02 12:40:00,80.41,80.48,80.37,80.45,39300.0,66.1347,66.1923,66.1018,66.1676,39300.0
2014-10-02 12:50:00,80.46,80.78,80.42,80.76,60600.0,66.1758,66.439,66.1429,66.4225,60600.0
2014-10-02 13:00:00,80.75,80.85,80.72,80.81,48100.0,66.4143,66.4966,66.3896,66.4637,48100.0
2014-10-02 13:10:00,80.81,81.11,80.81,81.08,86100.0,66.4637,66.7104,66.4637,66.6857,86100.0
2014-10-02 13:20:00,81.07,81.13,81.01,81.11,42300.0,66.6775,66.7269,66.6282,66.7104,42300.0
2014-10-02 13:30:00,81.11,81.14,80.98,80.99,40900.0,66.7104,66.7351,66.6035,66.6117,40900.0
2014-10-02 13:40:00,80.97,81.01,80.9,80.9,44700.0,66.5953,66.6282,66.5377,66.5377,44700.0
2014-10-02 13:50:00,80.92,81.06,80.91,80.95,49600.0,66.5541,66.6693,66.5459,66.5788,49600.0
2014-10-02 14:00:00,80.95,81.26,80.95,81.21,55200.0,66.5788,66.8338,66.5788,66.7927,55200.0
2014-10-02 14:10:00,81.18,81.27,81.15,81.19,40100.0,66.768,66.842,66.7433,66.7762,40100.0
2014-10-02 14:20:00,81.19,81.29,81.12,81.27,49300.0,66.7762,66.8585,66.7186,66.842,49300.0
2014-10-02 14:30:00,81.26,81.28,81.16,81.22,39500.0,66.8338,66.8502,66.7515,66.8009,39500.0
2014-10-02 14:40:00,81.23,81.44,81.23,81.38,65100.0,66.8091,66.9818,66.8091,66.9325,65100.0
2014-10-02 14:50:00,81.38,81.5,81.37,81.42,46700.0,66.9325,67.0312,66.9243,66.9654,46700.0
2014-10-02 15:00:00,81.42,81.43,81.34,81.38,60600.0,66.9654,66.9736,66.8996,66.9325,60600.0
2014-10-02 15:10:00,81.38,81.44,81.24,81.25,61600.0,66.9325,66.9818,66.8173,66.8256,61600.0
2014-10-02 15:20:00,81.25,81.3,81.2,81.26,67200.0,66.8256,66.8667,66.7844,66.8338,67200.0
2014-10-02 15:30:00,81.25,81.3,81.17,81.3,88500.0,66.8256,66.8667,66.7598,66.8667,88500.0
2014-10-02 15:40:00,81.29,81.3,81.13,81.24,112000.0,66.8585,66.8667,66.7269,66.8173,112000.0
2014-10-02 15:50:00,81.25,81.27,81.13,81.13,196800.0,66.8256,66.842,66.7269,66.7269,196800.0
2014-10-03 09:30:00,82.08,82.5,82.03,82.06,281600.0,67.5082,67.8536,67.4671,67.4918,281600.0
2014-10-03 09:40:00,82.06,82.66,82.06,82.58,93200.0,67.4918,67.9852,67.4918,67.9194,93200.0
2014-10-03 09:50:00,82.59,82.6,82.3,82.38,128300.0,67.9277,67.9359,67.6891,67.7549,128300.0
2014-10-03 10:00:00,82.4,82.66,82.4,82.61,147700.0,67.7714,67.9852,67.7714,67.9441,147700.0
2014-10-03 10:10:00,82.62,82.63,82.43,82.5,58600.0,67.9523,67.9606,67.7961,67.8536,58600.0
2014-10-03 10:20:00,82.5,82.57,82.4,82.48,57100.0,67.8536,67.9112,67.7714,67.8372,57100.0
2014-10-03 10:30:00,82.48,82.49,82.28,82.33,61000.0,67.8372,67.8454,67.6727,67.7138,61000.0
2014-10-03 10:40:00,82.32,82.33,82.2,82.27,53800.0,67.7056,67.7138,67.6069,67.6645,53800.0
2014-10-03 10:50:00,82.27,82.27,82.21,82.24,36700.0,67.6645,67.6645,67.6151,67.6398,36700.0
2014-10-03 11:00:00,82.21,82.39,82.21,82.39,51300.0,67.6151,67.7632,67.6151,67.7632,51300.0
2014-10-03 11:10:00,82.38,82.46,82.34,82.35,49500.0,67.7549,67.8207,67.722,67.7303,49500.0
2014-10-03 11:20:00,82.36,82.37,82.25,82.35,57500.0,67.7385,67.7467,67.648,67.7303,57500.0
2014-10-03 11:30:00,82.35,82.43,82.31,82.4,44600.0,67.7303,67.7961,67.6974,67.7714,44600.0
2014-10-03 11:40:00,82.39,82.39,82.23,82.25,35800.0,67.7632,67.7632,67.6316,67.648,35800.0
2014-10-03 11:50:00,82.25,82.27,82.16,82.17,51900.0,67.648,67.6645,67.574,67.5822,51900.0
2014-10-03 12:00:00,82.17,82.23,82.12,82.17,49100.0,67.5822,67.6316,67.5411,67.5822,49100.0
2014-10-03 12:10:00,82.17,82.35,82.17,82.34,36700.0,67.5822,67.7303,67.5822,67.722,36700.0
2014-10-03 12:20:00,82.33,82.46,82.33,82.41,57400.0,67.7138,67.8207,67.7138,67.7796,57400.0
2014-10-03 12:30:00,82.41,82.5,82.41,82.48,134600.0,67.7796,67.8536,67.7796,67.8372,134600.0
2014-10-03 12:40:00,82.49,82.6,82.48,82.57,53800.0,67.8454,67.9359,67.8372,67.9112,53800.0
2014-10-03 12:50:00,82.57,82.64,82.53,82.56,36900.0,67.9112,67.9688,67.8783,67.903,36900.0
2014-10-03 13:00:00,82.56,82.59,82.54,82.56,30500.0,67.903,67.9277,67.8865,67.903,30500.0
2014-10-03 13:10:00,82.55,82.63,82.51,82.54,38200.0,67.8948,67.9606,67.8619,67.8865,38200.0
2014-10-03 13:20:00,82.55,82.59,82.47,82.52,93700.0,67.8948,67.9277,67.829,67.8701,93700.0
2014-10-03 13:30:00,82.52,82.52,82.35,82.38,61500.0,67.8701,67.8701,67.7303,67.7549,61500.0
2014-10-03 13:40:00,82.38,82.39,82.26,82.33,46900.0,67.7549,67.7632,67.6562,67.7138,46900.0
2014-10-03 13:50:00,82.32,82.34,82.27,82.27,40800.0,67.7056,67.722,67.6645,67.6645,40800.0
2014-10-03 14:00:00,82.28,82.47,82.28,82.39,53800.0,67.6727,67.829,67.6727,67.7632,53800.0
2014-10-03 14:10:00,82.4,82.43,82.32,82.32,113400.0,67.7714,67.7961,67.7056,67.7056,113400.0
2014-10-03 14:20:00,82.32,82.4,82.31,82.33,36800.0,67.7056,67.7714,67.6974,67.7138,36800.0
2014-10-03 14:30:00,82.33,82.39,82.33,82.36,53400.0,67.7138,67.7632,67.7138,67.7385,53400.0
2014-10-03 14:40:00,82.36,82.41,82.34,82.37,52400.0,67.7385,67.7796,67.722,67.7467,52400.0
2014-10-03 14:50:00,82.36,82.37,82.26,82.27,65200.0,67.7385,67.7467,67.6562,67.6645,65200.0
2014-10-03 15:00:00,82.27,82.36,82.24,82.27,78800.0,67.6645,67.7385,67.6398,67.6645,78800.0
2014-10-03 15:10:00,82.27,82.31,82.2,82.26,55300.0,67.6645,67.6974,67.6069,67.6562,55300.0
2014-10-03 15:20:00,82.26,82.34,82.24,82.31,52300.0,67.6562,67.722,67.6398,67.6974,52300.0
2014-10-03 15:30:00,82.3,82.34,82.24,82.32,127400.0,67.6891,67.722,67.6398,67.7056,127400.0
2014-10-03 15:40:00,82.33,82.41,82.25,82.41,143400.0,67.7138,67.7796,67.648,67.7796,143400.0
2014-10-03 15:50:00,82.4,82.42,82.24,82.25,203500.0,67.7714,67.7878,67.6398,67.648,203500.0
2014-10-06 09:30:00,82.81,82.99,82.77,82.83,92100.0,68.1086,68.2566,68.0757,68.1251,92100.0
2014-10-06 09:40:00,82.85,82.9,82.72,82.74,44200.0,68.1415,68.1826,68.0346,68.051,44200.0
2014-10-06 09:50:00,82.75,82.76,82.53,82.53,24800.0,68.0593,68.0675,67.8783,67.8783,24800.0
2014-10-06 10:00:00,82.53,82.6,82.49,82.53,35400.0,67.8783,67.9359,67.8454,67.8783,35400.0
2014-10-06 10:10:00,82.52,82.55,82.4,82.44,41700.0,67.8701,67.8948,67.7714,67.8043,41700.0
2014-10-06 10:20:00,82.44,82.47,82.24,82.3,42600.0,67.8043,67.829,67.6398,67.6891,42600.0
2014-10-06 10:30:00,82.33,82.54,82.23,82.5,28900.0,67.7138,67.8865,67.6316,67.8536,28900.0
2014-10-06 10:40:00,82.5,82.59,82.41,82.42,34000.0,67.8536,67.9277,67.7796,67.7878,34000.0
2014-10-06 10:50:00,82.42,82.43,82.28,82.3,30600.0,67.7878,67.7961,67.6727,67.6891,30600.0
2014-10-06 11:00:00,82.28,82.37,82.26,82.36,24700.0,67.6727,67.7467,67.6562,67.7385,24700.0
2014-10-06 11:10:00,82.36,82.41,82.28,82.34,24600.0,67.7385,67.7796,67.6727,67.722,24600.0
2014-10-06 11:20:00,82.34,82.34,82.13,82.14,48800.0,67.722,67.722,67.5493,67.5576,48800.0
2014-10-06 11:30:00,82.15,82.23,82.13,82.13,34900.0,67.5658,67.6316,67.5493,67.5493,34900.0
2014-10-06 11:40:00,82.14,82.15,81.87,81.92,40200.0,67.5576,67.5658,67.3355,67.3766,40200.0
2014-10-06 11:50:00,81.93,82.01,81.89,82.01,21600.0,67.3848,67.4506,67.3519,67.4506,21600.0
2014-10-06 12:00:00,82.01,82.12,81.97,82.07,23200.0,67.4506,67.5411,67.4177,67.5,23200.0
2014-10-06 12:10:00,82.07,82.1,82.02,82.09,15300.0,67.5,67.5247,67.4589,67.5164,15300.0
2014-10-06 12:20:00,82.08,82.11,82.0,82.03,26200.0,67.5082,67.5329,67.4424,67.4671,26200.0
2014-10-06 12:30:00,82.04,82.07,81.97,81.99,19900.0,67.4753,67.5,67.4177,67.4342,19900.0
2014-10-06 12:40:00,81.98,82.03,81.85,81.91,18900.0,67.426,67.4671,67.319,67.3684,18900.0
2014-10-06 12:50:00,81.92,81.92,81.82,81.88,21800.0,67.3766,67.3766,67.2944,67.3437,21800.0
2014-10-06 13:00:00,81.86,82.02,81.82,82.0,25400.0,67.3273,67.4589,67.2944,67.4424,25400.0
2014-10-06 13:10:00,82.0,82.14,81.97,82.07,23300.0,67.4424,67.5576,67.4177,67.5,23300.0
2014-10-06 13:20:00,82.08,82.17,82.05,82.11,24500.0,67.5082,67.5822,67.4835,67.5329,24500.0
2014-10-06 13:30:00,82.13,82.16,82.04,82.16,24100.0,67.5493,67.574,67.4753,67.574,24100.0
2014-10-06 13:40:00,82.17,82.17,82.09,82.16,30300.0,67.5822,67.5822,67.5164,67.574,30300.0
2014-10-06 13:50:00,82.16,82.29,82.14,82.22,45600.0,67.574,67.6809,67.5576,67.6233,45600.0
2014-10-06 14:00:00,82.23,82.23,82.13,82.15,25100.0,67.6316,67.6316,67.5493,67.5658,25100.0
2014-10-06 14:10:00,82.14,82.27,82.13,82.21,48500.0,67.5576,67.6645,67.5493,67.6151,48500.0
2014-10-06 14:20:00,82.22,82.39,82.22,82.34,37300.0,67.6233,67.7632,67.6233,67.722,37300.0
2014-10-06 14:30:00,82.34,82.35,82.28,82.28,25500.0,67.722,67.7303,67.6727,67.6727,25500.0
2014-10-06 14:40:00,82.27,82.34,82.24,82.26,29100.0,67.6645,67.722,67.6398,67.6562,29100.0
2014-10-06 14:50:00,82.26,82.3,82.23,82.28,28300.0,67.6562,67.6891,67.6316,67.6727,28300.0
2014-10-06 15:00:00,82.27,82.31,82.21,82.23,63700.0,67.6645,67.6974,67.6151,67.6316,63700.0
2014-10-06 15:10:00,82.23,82.32,82.22,82.3,49200.0,67.6316,67.7056,67.6233,67.6891,49200.0
2014-10-06 15:20:00,82.29,82.41,82.22,82.34,83800.0,67.6809,67.7796,67.6233,67.722,83800.0
2014-10-06 15:30:00,82.33,82.37,82.28,82.35,65400.0,67.7138,67.7467,67.6727,67.7303,65400.0
2014-10-06 15:40:00,82.34,82.35,82.27,82.27,89100.0,67.722,67.7303,67.6645,67.6645,89100.0
2014-10-06 15:50:00,82.27,82.33,82.18,82.22,163700.0,67.6645,67.7138,67.5904,67.6233,163700.0
2014-10-07 09:30:00,81.54,81.62,81.13,81.28,106400.0,67.0641,67.1299,66.7269,66.8502,106400.0
2014-10-07 09:40:00,81.29,81.42,81.02,81.25,97700.0,66.8585,66.9654,66.6364,66.8256,97700.0
2014-10-07 09:50:00,81.25,81.35,81.13,81.28,87700.0,66.8256,66.9078,66.7269,66.8502,87700.0
2014-10-07 10:00:00,81.28,81.68,81.28,81.65,173600.0,66.8502,67.1792,66.8502,67.1545,173600.0
2014-10-07 10:10:00,81.65,81.66,81.42,81.58,56600.0,67.1545,67.1628,66.9654,67.097,56600.0
2014-10-07 10:20:00,81.6,81.62,81.41,81.51,48100.0,67.1134,67.1299,66.9571,67.0394,48100.0
2014-10-07 10:30:00,81.52,81.67,81.51,81.62,166600.0,67.0476,67.171,67.0394,67.1299,166600.0
2014-10-07 10:40:00,81.6,81.76,81.58,81.72,112100.0,67.1134,67.245,67.097,67.2121,112100.0
2014-10-07 10:50:00,81.72,81.81,81.45,81.47,89400.0,67.2121,67.2861,66.99,67.0065,89400.0
2014-10-07 11:00:00,81.47,81.55,81.32,81.42,72300.0,67.0065,67.0723,66.8831,66.9654,72300.0
2014-10-07 11:10:00,81.43,81.46,81.23,81.25,39400.0,66.9736,66.9983,66.8091,66.8256,39400.0
2014-10-07 11:20:00,81.26,81.36,81.2,81.29,35600.0,66.8338,66.916,66.7844,66.8585,35600.0
2014-10-07 11:30:00,81.29,81.36,81.22,81.27,89800.0,66.8585,66.916,66.8009,66.842,89800.0
2014-10-07 11:40:00,81.26,81.46,81.26,81.44,17800.0,66.8338,66.9983,66.8338,66.9818,17800.0
2014-10-07 11:50:00,81.43,81.52,81.39,81.47,28800.0,66.9736,67.0476,66.9407,67.0065,28800.0
2014-10-07 12:00:00,81.46,81.51,81.4,81.48,25800.0,66.9983,67.0394,66.9489,67.0147,25800.0
2014-10-07 12:10:00,81.5,81.64,81.49,81.64,26600.0,67.0312,67.1463,67.0229,67.1463,26600.0
2014-10-07 12:20:00,81.65,81.68,81.55,81.61,36300.0,67.1545,67.1792,67.0723,67.1216,36300.0
2014-10-07 12:30:00,81.61,81.65,81.5,81.52,18100.0,67.1216,67.1545,67.0312,67.0476,18100.0
2014-10-07 12:40:00,81.52,81.53,81.31,81.33,24000.0,67.0476,67.0558,66.8749,66.8914,24000.0
2014-10-07 12:50:00,81.33,81.42,81.32,81.39,17300.0,66.8914,66.9654,66.8831,66.9407,17300.0
2014-10-07 13:00:00,81.4,81.42,81.28,81.33,31000.0,66.9489,66.9654,66.8502,66.8914,31000.0
2014-10-07 13:10:00,81.33,81.56,81.33,81.56,62000.0,66.8914,67.0805,66.8914,67.0805,62000.0
2014-10-07 13:20:00,81.56,81.68,81.54,81.65,29100.0,67.0805,67.1792,67.0641,67.1545,29100.0
2014-10-07 13:30:00,81.65,81.67,81.46,81.49,36600.0,67.1545,67.171,66.9983,67.0229,36600.0
2014-10-07 13:40:00,81.48,81.58,81.48,81.52,65200.0,67.0147,67.097,67.0147,67.0476,65200.0
2014-10-07 13:50:00,81.52,81.65,81.52,81.61,28600.0,67.0476,67.1545,67.0476,67.1216,28600.0
2014-10-07 14:00:00,81.61,81.61,81.44,81.54,23200.0,67.1216,67.1216,66.9818,67.0641,23200.0
2014-10-07 14:10:00,81.53,81.62,81.48,81.58,50900.0,67.0558,67.1299,67.0147,67.097,50900.0
2014-10-07 14:20:00,81.59,81.61,81.36,81.39,78000.0,67.1052,67.1216,66.916,66.9407,78000.0
2014-10-07 14:30:00,81.38,81.38,81.24,81.29,70700.0,66.9325,66.9325,66.8173,66.8585,70700.0
2014-10-07 14:40:00,81.28,81.38,81.22,81.36,37300.0,66.8502,66.9325,66.8009,66.916,37300.0
2014-10-07 14:50:00,81.36,81.4,81.28,81.31,42000.0,66.916,66.9489,66.8502,66.8749,42000.0
2014-10-07 15:00:00,81.31,81.36,81.21,81.24,52400.0,66.8749,66.916,66.7927,66.8173,52400.0
2014-10-07 15:10:00,81.24,81.26,81.07,81.07,52900.0,66.8173,66.8338,66.6775,66.6775,52900.0
2014-10-07 15:20:00,81.06,81.18,81.01,81.17,142000.0,66.6693,66.768,66.6282,66.7598,142000.0
2014-10-07 15:30:00,81.16,81.25,81.05,81.05,95600.0,66.7515,66.8256,66.6611,66.6611,95600.0
2014-10-07 15:40:00,81.05,81.08,80.95,80.96,115200.0,66.6611,66.6857,66.5788,66.587,115200.0
2014-10-07 15:50:00,80.96,80.97,80.82,80.82,266800.0,66.587,66.5953,66.4719,66.4719,266800.0
2014-10-08 09:30:00,81.11,81.43,80.99,81.43,101900.0,66.7104,66.9736,66.6117,66.9736,101900.0
2014-10-08 09:40:00,81.44,81.44,81.28,81.37,30500.0,66.9818,66.9818,66.8502,66.9243,30500.0
2014-10-08 09:50:00,81.39,81.4,81.15,81.18,36100.0,66.9407,66.9489,66.7433,66.768,36100.0
2014-10-08 10:00:00,81.21,81.32,81.08,81.24,63100.0,66.7927,66.8831,66.6857,66.8173,63100.0
2014-10-08 10:10:00,81.25,81.44,81.23,81.27,56400.0,66.8256,66.9818,66.8091,66.842,56400.0
2014-10-08 10:20:00,81.28,81.42,81.19,81.35,74900.0,66.8502,66.9654,66.7762,66.9078,74900.0
2014-10-08 10:30:00,81.36,81.45,81.22,81.22,63700.0,66.916,66.99,66.8009,66.8009,63700.0
2014-10-08 10:40:00,81.22,81.26,80.93,81.03,79800.0,66.8009,66.8338,66.5624,66.6446,79800.0
2014-10-08 10:50:00,81.02,81.02,80.8,80.86,47900.0,66.6364,66.6364,66.4554,66.5048,47900.0
2014-10-08 11:00:00,80.83,80.98,80.71,80.98,53500.0,66.4801,66.6035,66.3814,66.6035,53500.0
2014-10-08 11:10:00,80.98,81.04,80.88,81.0,98800.0,66.6035,66.6528,66.5212,66.6199,98800.0
2014-10-08 11:20:00,81.0,81.36,80.99,81.34,82900.0,66.6199,66.916,66.6117,66.8996,82900.0
2014-10-08 11:30:00,81.32,81.48,81.24,81.25,50100.0,66.8831,67.0147,66.8173,66.8256,50100.0
2014-10-08 11:40:00,81.23,81.3,81.19,81.21,46000.0,66.8091,66.8667,66.7762,66.7927,46000.0
2014-10-08 11:50:00,81.22,81.35,81.19,81.3,56700.0,66.8009,66.9078,66.7762,66.8667,56700.0
2014-10-08 12:00:00,81.3,81.47,81.3,81.38,29100.0,66.8667,67.0065,66.8667,66.9325,29100.0
2014-10-08 12:10:00,81.36,81.49,81.35,81.45,34500.0,66.916,67.0229,66.9078,66.99,34500.0
2014-10-08 12:20:00,81.45,81.47,81.33,81.34,20400.0,66.99,67.0065,66.8914,66.8996,20400.0
2014-10-08 12:30:00,81.33,81.48,81.26,81.43,56500.0,66.8914,67.0147,66.8338,66.9736,56500.0
2014-10-08 12:40:00,81.43,81.44,81.31,81.38,31000.0,66.9736,66.9818,66.8749,66.9325,31000.0
2014-10-08 12:50:00,81.39,81.47,81.32,81.41,61400.0,66.9407,67.0065,66.8831,66.9571,61400.0
2014-10-08 13:00:00,81.42,81.65,81.39,81.52,29800.0,66.9654,67.1545,66.9407,67.0476,29800.0
2014-10-08 13:10:00,81.5,81.65,81.49,81.6,24300.0,67.0312,67.1545,67.0229,67.1134,24300.0
2014-10-08 13:20:00,81.6,81.66,81.54,81.57,22800.0,67.1134,67.1628,67.0641,67.0887,22800.0
2014-10-08 13:30:00,81.56,81.67,81.56,81.66,22900.0,67.0805,67.171,67.0805,67.1628,22900.0
2014-10-08 13:40:00,81.67,81.85,81.58,81.82,35400.0,67.171,67.319,67.097,67.2944,35400.0
2014-10-08 13:50:00,81.81,81.85,81.77,81.84,28600.0,67.2861,67.319,67.2532,67.3108,28600.0
2014-10-08 14:00:00,81.83,82.1,81.82,82.04,47600.0,67.3026,67.5247,67.2944,67.4753,47600.0
2014-10-08 14:10:00,82.05,82.27,82.05,82.25,56500.0,67.4835,67.6645,67.4835,67.648,56500.0
2014-10-08 14:20:00,82.27,82.44,82.26,82.35,48000.0,67.6645,67.8043,67.6562,67.7303,48000.0
2014-10-08 14:30:00,82.36,82.53,82.33,82.33,55200.0,67.7385,67.8783,67.7138,67.7138,55200.0
2014-10-08 14:40:00,82.32,82.35,82.21,82.22,51700.0,67.7056,67.7303,67.6151,67.6233,51700.0
2014-10-08 14:50:00,82.23,82.32,82.22,82.29,146000.0,67.6316,67.7056,67.6233,67.6809,146000.0
2014-10-08 15:00:00,82.29,82.47,82.29,82.42,75300.0,67.6809,67.829,67.6809,67.7878,75300.0
2014-10-08 15:10:00,82.41,82.55,82.38,82.53,87000.0,67.7796,67.8948,67.7549,67.8783,87000.0
2014-10-08 15:20:00,82.53,82.75,82.49,82.69,132800.0,67.8783,68.0593,67.8454,68.0099,132800.0
2014-10-08 15:30:00,82.69,82.8,82.64,82.76,98900.0,68.0099,68.1004,67.9688,68.0675,98900.0
2014-10-08 15:40:00,82.77,82.94,82.75,82.85,211200.0,68.0757,68.2155,68.0593,68.1415,211200.0
2014-10-08 15:50:00,82.86,82.91,82.74,82.77,283300.0,68.1497,68.1909,68.051,68.0757,283300.0
2014-10-09 09:30:00,82.61,83.0,82.53,82.99,123600.0,67.9441,68.2649,67.8783,68.2566,123600.0
2014-10-09 09:40:00,82.97,83.1,82.86,82.98,95800.0,68.2402,68.3471,68.1497,68.2484,95800.0
2014-10-09 09:50:00,82.98,82.98,82.35,82.38,69700.0,68.2484,68.2484,67.7303,67.7549,69700.0
2014-10-09 10:00:00,82.39,82.57,82.32,82.41,79200.0,67.7632,67.9112,67.7056,67.7796,79200.0
2014-10-09 10:10:00,82.42,82.63,82.34,82.5,32400.0,67.7878,67.9606,67.722,67.8536,32400.0
2014-10-09 10:20:00,82.51,82.58,82.42,82.45,77000.0,67.8619,67.9194,67.7878,67.8125,77000.0
2014-10-09 10:30:00,82.44,82.44,82.12,82.19,67600.0,67.8043,67.8043,67.5411,67.5987,67600.0
2014-10-09 10:40:00,82.2,82.41,82.13,82.39,64400.0,67.6069,67.7796,67.5493,67.7632,64400.0
2014-10-09 10:50:00,82.37,82.46,82.23,82.4,44200.0,67.7467,67.8207,67.6316,67.7714,44200.0
2014-10-09 11:00:00,82.4,82.4,82.15,82.36,52200.0,67.7714,67.7714,67.5658,67.7385,52200.0
2014-10-09 11:10:00,82.35,82.55,82.26,82.38,51200.0,67.7303,67.8948,67.6562,67.7549,51200.0
2014-10-09 11:20:00,82.39,82.51,82.33,82.39,34900.0,67.7632,67.8619,67.7138,67.7632,34900.0
2014-10-09 11:30:00,82.41,82.42,82.16,82.16,38200.0,67.7796,67.7878,67.574,67.574,38200.0
2014-10-09 11:40:00,82.16,82.18,81.84,81.9,47900.0,67.574,67.5904,67.3108,67.3602,47900.0
2014-10-09 11:50:00,81.92,81.98,81.55,81.78,39400.0,67.3766,67.426,67.0723,67.2615,39400.0
2014-10-09 12:00:00,81.79,81.97,81.75,81.85,37400.0,67.2697,67.4177,67.2368,67.319,37400.0
2014-10-09 12:10:00,81.85,81.99,81.68,81.86,38300.0,67.319,67.4342,67.1792,67.3273,38300.0
2014-10-09 12:20:00,81.84,81.86,81.63,81.71,32500.0,67.3108,67.3273,67.1381,67.2039,32500.0
2014-10-09 12:30:00,81.71,81.81,81.63,81.75,35200.0,67.2039,67.2861,67.1381,67.2368,35200.0
2014-10-09 12:40:00,81.73,81.93,81.68,81.9,37300.0,67.2203,67.3848,67.1792,67.3602,37300.0
2014-10-09 12:50:00,81.92,81.98,81.79,81.97,36200.0,67.3766,67.426,67.2697,67.4177,36200.0
2014-10-09 13:00:00,81.98,81.98,81.61,81.61,33800.0,67.426,67.426,67.1216,67.1216,33800.0
2014-10-09 13:10:00,81.63,81.75,81.51,81.7,34100.0,67.1381,67.2368,67.0394,67.1957,34100.0
2014-10-09 13:20:00,81.7,81.96,81.7,81.78,34100.0,67.1957,67.4095,67.1957,67.2615,34100.0
2014-10-09 13:30:00,81.78,82.0,81.71,81.96,37400.0,67.2615,67.4424,67.2039,67.4095,37400.0
2014-10-09 13:40:00,81.95,81.96,81.75,81.79,34200.0,67.4013,67.4095,67.2368,67.2697,34200.0
2014-10-09 13:50:00,81.81,81.84,81.54,81.67,91200.0,67.2861,67.3108,67.0641,67.171,91200.0
2014-10-09 14:00:00,81.65,81.66,81.48,81.61,54800.0,67.1545,67.1628,67.0147,67.1216,54800.0
2014-10-09 14:10:00,81.62,81.62,81.39,81.47,48700.0,67.1299,67.1299,66.9407,67.0065,48700.0
2014-10-09 14:20:00,81.47,81.56,81.39,81.47,40700.0,67.0065,67.0805,66.9407,67.0065,40700.0
2014-10-09 14:30:00,81.44,81.73,81.33,81.61,55500.0,66.9818,67.2203,66.8914,67.1216,55500.0
2014-10-09 14:40:00,81.61,81.63,81.43,81.47,33000.0,67.1216,67.1381,66.9736,67.0065,33000.0
2014-10-09 14:50:00,81.47,81.64,81.46,81.48,38100.0,67.0065,67.1463,66.9983,67.0147,38100.0
2014-10-09 15:00:00,81.47,81.59,81.39,81.4,65800.0,67.0065,67.1052,66.9407,66.9489,65800.0
2014-10-09 15:10:00,81.42,81.69,81.41,81.62,73300.0,66.9654,67.1874,66.9571,67.1299,73300.0
2014-10-09 15:20:00,81.62,81.7,81.48,81.63,79200.0,67.1299,67.1957,67.0147,67.1381,79200.0
2014-10-09 15:30:00,81.66,81.97,81.66,81.82,119300.0,67.1628,67.4177,67.1628,67.2944,119300.0
2014-10-09 15:40:00,81.84,81.87,81.5,81.55,124900.0,67.3108,67.3355,67.0312,67.0723,124900.0
2014-10-09 15:50:00,81.54,81.69,81.44,81.45,217100.0,67.0641,67.1874,66.9818,66.99,217100.0
2014-10-10 09:30:00,81.44,81.84,81.21,81.81,95400.0,66.9818,67.3108,66.7927,67.2861,95400.0
2014-10-10 09:40:00,81.83,82.14,81.7,82.08,73700.0,67.3026,67.5576,67.1957,67.5082,73700.0
2014-10-10 09:50:00,82.05,82.12,81.77,82.02,28400.0,67.4835,67.5411,67.2532,67.4589,28400.0
2014-10-10 10:00:00,81.96,82.03,81.48,81.48,50900.0,67.4095,67.4671,67.0147,67.0147,50900.0
2014-10-10 10:10:00,81.47,81.63,81.36,81.57,42400.0,67.0065,67.1381,66.916,67.0887,42400.0
2014-10-10 10:20:00,81.56,81.57,81.25,81.4,47800.0,67.0805,67.0887,66.8256,66.9489,47800.0
2014-10-10 10:30:00,81.4,81.82,81.27,81.66,70300.0,66.9489,67.2944,66.842,67.1628,70300.0
2014-10-10 10:40:00,81.69,81.72,81.47,81.63,38900.0,67.1874,67.2121,67.0065,67.1381,38900.0
2014-10-10 10:50:00,81.63,81.8,81.53,81.58,36700.0,67.1381,67.2779,67.0558,67.097,36700.0
2014-10-10 11:00:00,81.62,81.77,81.57,81.67,65700.0,67.1299,67.2532,67.0887,67.171,65700.0
2014-10-10 11:10:00,81.65,81.65,81.31,81.36,24600.0,67.1545,67.1545,66.8749,66.916,24600.0
2014-10-10 11:20:00,81.39,81.53,81.36,81.52,32600.0,66.9407,67.0558,66.916,67.0476,32600.0
2014-10-10 11:30:00,81.5,81.53,81.38,81.38,30400.0,67.0312,67.0558,66.9325,66.9325,30400.0
2014-10-10 11:40:00,81.35,81.53,81.23,81.52,44900.0,66.9078,67.0558,66.8091,67.0476,44900.0
2014-10-10 11:50:00,81.54,81.6,81.46,81.5,26300.0,67.0641,67.1134,66.9983,67.0312,26300.0
2014-10-10 12:00:00,81.5,81.83,81.5,81.7,33500.0,67.0312,67.3026,67.0312,67.1957,33500.0
2014-10-10 12:10:00,81.69,81.83,81.64,81.64,35600.0,67.1874,67.3026,67.1463,67.1463,35600.0
2014-10-10 12:20:00,81.61,81.83,81.55,81.69,29200.0,67.1216,67.3026,67.0723,67.1874,29200.0
2014-10-10 12:30:00,81.71,81.99,81.71,81.76,59000.0,67.2039,67.4342,67.2039,67.245,59000.0
2014-10-10 12:40:00,81.75,81.88,81.7,81.85,52300.0,67.2368,67.3437,67.1957,67.319,52300.0
2014-10-10 12:50:00,81.88,81.92,81.75,81.82,62400.0,67.3437,67.3766,67.2368,67.2944,62400.0
2014-10-10 13:00:00,81.82,81.91,81.71,81.87,40000.0,67.2944,67.3684,67.2039,67.3355,40000.0
2014-10-10 13:10:00,81.87,81.9,81.68,81.73,42500.0,67.3355,67.3602,67.1792,67.2203,42500.0
2014-10-10 13:20:00,81.73,81.73,81.5,81.56,33300.0,67.2203,67.2203,67.0312,67.0805,33300.0
2014-10-10 13:30:00,81.57,81.73,81.53,81.72,53400.0,67.0887,67.2203,67.0558,67.2121,53400.0
2014-10-10 13:40:00,81.71,81.77,81.57,81.63,45500.0,67.2039,67.2532,67.0887,67.1381,45500.0
2014-10-10 13:50:00,81.63,81.81,81.61,81.73,33700.0,67.1381,67.2861,67.1216,67.2203,33700.0
2014-10-10 14:00:00,81.74,81.83,81.63,81.67,42800.0,67.2286,67.3026,67.1381,67.171,42800.0
2014-10-10 14:10:00,81.68,81.68,81.41,81.44,34400.0,67.1792,67.1792,66.9571,66.9818,34400.0
2014-10-10 14:20:00,81.44,81.57,81.44,81.5,36000.0,66.9818,67.0887,66.9818,67.0312,36000.0
2014-10-10 14:30:00,81.49,81.52,81.2,81.21,47000.0,67.0229,67.0476,66.7844,66.7927,47000.0
2014-10-10 14:40:00,81.22,81.25,81.12,81.18,35700.0,66.8009,66.8256,66.7186,66.768,35700.0
2014-10-10 14:50:00,81.19,81.28,81.09,81.1,30900.0,66.7762,66.8502,66.694,66.7022,30900.0
2014-10-10 15:00:00,81.11,81.13,80.92,80.94,57200.0,66.7104,66.7269,66.5541,66.5706,57200.0
2014-10-10 15:10:00,80.92,81.07,80.8,80.88,74000.0,66.5541,66.6775,66.4554,66.5212,74000.0
2014-10-10 15:20:00,80.88,81.0,80.82,80.94,62900.0,66.5212,66.6199,66.4719,66.5706,62900.0
2014-10-10 15:30:00,80.94,81.0,80.77,80.79,130300.0,66.5706,66.6199,66.4308,66.4472,130300.0
2014-10-10 15:40:00,80.8,80.8,80.45,80.47,168200.0,66.4554,66.4554,66.1676,66.184,168200.0
2014-10-10 15:50:00,80.47,80.51,80.34,80.34,292300.0,66.184,66.2169,66.0771,66.0771,292300.0
2014-10-13 09:30:00,80.23,80.56,80.07,80.51,77700.0,65.9866,66.2581,65.855,66.2169,77700.0
2014-10-13 09:40:00,80.5,80.58,80.33,80.54,64900.0,66.2087,66.2745,66.0689,66.2416,64900.0
2014-10-13 09:50:00,80.54,80.69,80.25,80.63,64700.0,66.2416,66.365,66.0031,66.3156,64700.0
2014-10-13 10:00:00,80.65,80.75,80.58,80.62,45400.0,66.3321,66.4143,66.2745,66.3074,45400.0
2014-10-13 10:10:00,80.61,80.7,80.45,80.46,42800.0,66.2992,66.3732,66.1676,66.1758,42800.0
2014-10-13 10:20:00,80.47,80.62,80.44,80.45,99300.0,66.184,66.3074,66.1594,66.1676,99300.0
2014-10-13 10:30:00,80.46,80.65,80.42,80.5,97100.0,66.1758,66.3321,66.1429,66.2087,97100.0
2014-10-13 10:40:00,80.5,80.52,80.31,80.43,62700.0,66.2087,66.2252,66.0524,66.1511,62700.0
2014-10-13 10:50:00,80.45,80.71,80.41,80.56,68000.0,66.1676,66.3814,66.1347,66.2581,68000.0
2014-10-13 11:00:00,80.57,80.76,80.52,80.59,182000.0,66.2663,66.4225,66.2252,66.2827,182000.0
2014-10-13 11:10:00,80.6,80.61,80.35,80.37,45200.0,66.2909,66.2992,66.0853,66.1018,45200.0
2014-10-13 11:20:00,80.36,80.57,80.34,80.4,41400.0,66.0936,66.2663,66.0771,66.1265,41400.0
2014-10-13 11:30:00,80.41,80.59,80.41,80.41,76500.0,66.1347,66.2827,66.1347,66.1347,76500.0
2014-10-13 11:40:00,80.42,80.53,80.34,80.5,35800.0,66.1429,66.2334,66.0771,66.2087,35800.0
2014-10-13 11:50:00,80.49,80.54,80.43,80.47,25900.0,66.2005,66.2416,66.1511,66.184,25900.0
2014-10-13 12:00:00,80.47,80.52,80.39,80.41,22800.0,66.184,66.2252,66.1182,66.1347,22800.0
2014-10-13 12:10:00,80.42,80.48,80.35,80.45,32300.0,66.1429,66.1923,66.0853,66.1676,32300.0
2014-10-13 12:20:00,80.47,80.51,80.34,80.5,58400.0,66.184,66.2169,66.0771,66.2087,58400.0
2014-10-13 12:30:00,80.51,80.79,80.5,80.74,37600.0,66.2169,66.4472,66.2087,66.4061,37600.0
2014-10-13 12:40:00,80.75,80.81,80.59,80.6,26100.0,66.4143,66.4637,66.2827,66.2909,26100.0
2014-10-13 12:50:00,80.64,80.73,80.63,80.72,20600.0,66.3238,66.3979,66.3156,66.3896,20600.0
2014-10-13 13:00:00,80.72,80.75,80.64,80.71,26900.0,66.3896,66.4143,66.3238,66.3814,26900.0
2014-10-13 13:10:00,80.71,80.71,80.44,80.55,30400.0,66.3814,66.3814,66.1594,66.2498,30400.0
2014-10-13 13:20:00,80.53,80.68,80.48,80.68,22200.0,66.2334,66.3567,66.1923,66.3567,22200.0
2014-10-13 13:30:00,80.67,80.68,80.58,80.64,25000.0,66.3485,66.3567,66.2745,66.3238,25000.0
2014-10-13 13:40:00,80.64,80.67,80.51,80.54,35400.0,66.3238,66.3485,66.2169,66.2416,35400.0
2014-10-13 13:50:00,80.53,80.58,80.37,80.48,39500.0,66.2334,66.2745,66.1018,66.1923,39500.0
2014-10-13 14:00:00,80.47,80.53,80.36,80.52,27700.0,66.184,66.2334,66.0936,66.2252,27700.0
2014-10-13 14:10:00,80.52,80.53,80.42,80.45,69400.0,66.2252,66.2334,66.1429,66.1676,69400.0
2014-10-13 14:20:00,80.43,80.51,80.42,80.51,52400.0,66.1511,66.2169,66.1429,66.2169,52400.0
2014-10-13 14:30:00,80.51,80.51,80.42,80.47,65300.0,66.2169,66.2169,66.1429,66.184,65300.0
2014-10-13 14:40:00,80.48,80.49,80.39,80.39,57600.0,66.1923,66.2005,66.1182,66.1182,57600.0
2014-10-13 14:50:00,80.4,80.51,80.36,80.4,44200.0,66.1265,66.2169,66.0936,66.1265,44200.0
2014-10-13 15:00:00,80.4,80.45,80.22,80.24,67900.0,66.1265,66.1676,65.9784,65.9949,67900.0
2014-10-13 15:10:00,80.24,80.3,80.15,80.15,47400.0,65.9949,66.0442,65.9208,65.9208,47400.0
2014-10-13 15:20:00,80.15,80.23,80.09,80.15,74400.0,65.9208,65.9866,65.8715,65.9208,74400.0
2014-10-13 15:30:00,80.15,80.15,79.69,79.74,145400.0,65.9208,65.9208,65.5425,65.5836,145400.0
2014-10-13 15:40:00,79.74,79.92,79.51,79.64,121800.0,65.5836,65.7317,65.3945,65.5014,121800.0
2014-10-13 15:50:00,79.62,79.71,79.41,79.47,213400.0,65.4849,65.559,65.3122,65.3616,213400.0
2014-10-14 09:30:00,79.61,80.22,79.61,80.2,91700.0,65.4767,65.9784,65.4767,65.962,91700.0
2014-10-14 09:40:00,80.19,80.42,80.05,80.29,72400.0,65.9537,66.1429,65.8386,66.036,72400.0
2014-10-14 09:50:00,80.31,80.38,80.09,80.19,62400.0,66.0524,66.11,65.8715,65.9537,62400.0
2014-10-14 10:00:00,80.17,80.25,79.95,80.22,104500.0,65.9373,66.0031,65.7563,65.9784,104500.0
2014-10-14 10:10:00,80.27,80.27,79.92,80.04,54200.0,66.0195,66.0195,65.7317,65.8304,54200.0
2014-10-14 10:20:00,80.03,80.13,79.93,79.97,42400.0,65.8221,65.9044,65.7399,65.7728,42400.0
2014-10-14 10:30:00,79.96,80.03,79.82,79.96,65500.0,65.7646,65.8221,65.6494,65.7646,65500.0
2014-10-14 10:40:00,79.98,80.02,79.8,79.93,45600.0,65.781,65.8139,65.633,65.7399,45600.0
2014-10-14 10:50:00,79.95,80.14,79.91,80.06,47300.0,65.7563,65.9126,65.7234,65.8468,47300.0
2014-10-14 11:00:00,80.08,80.21,79.98,80.13,50200.0,65.8633,65.9702,65.781,65.9044,50200.0
2014-10-14 11:10:00,80.17,80.31,80.03,80.29,48300.0,65.9373,66.0524,65.8221,66.036,48300.0
2014-10-14 11:20:00,80.32,80.32,80.17,80.2,24100.0,66.0607,66.0607,65.9373,65.962,24100.0
2014-10-14 11:30:00,80.21,80.24,80.1,80.21,28700.0,65.9702,65.9949,65.8797,65.9702,28700.0
2014-10-14 11:40:00,80.2,80.35,80.19,80.33,37500.0,65.962,66.0853,65.9537,66.0689,37500.0
2014-10-14 11:50:00,80.33,80.34,80.2,80.29,28100.0,66.0689,66.0771,65.962,66.036,28100.0
2014-10-14 12:00:00,80.29,80.42,80.25,80.4,48800.0,66.036,66.1429,66.0031,66.1265,48800.0
2014-10-14 12:10:00,80.39,80.48,80.34,80.4,33200.0,66.1182,66.1923,66.0771,66.1265,33200.0
2014-10-14 12:20:00,80.39,80.44,80.32,80.35,29300.0,66.1182,66.1594,66.0607,66.0853,29300.0
2014-10-14 12:30:00,80.34,80.34,80.09,80.14,42500.0,66.0771,66.0771,65.8715,65.9126,42500.0
2014-10-14 12:40:00,80.13,80.24,80.1,80.22,27500.0,65.9044,65.9949,65.8797,65.9784,27500.0
2014-10-14 12:50:00,80.22,80.24,80.14,80.21,45400.0,65.9784,65.9949,65.9126,65.9702,45400.0
2014-10-14 13:00:00,80.21,80.23,80.13,80.18,58200.0,65.9702,65.9866,65.9044,65.9455,58200.0
2014-10-14 13:10:00,80.18,80.25,80.14,80.19,34400.0,65.9455,66.0031,65.9126,65.9537,34400.0
2014-10-14 13:20:00,80.19,80.22,80.08,80.1,32700.0,65.9537,65.9784,65.8633,65.8797,32700.0
2014-10-14 13:30:00,80.08,80.15,80.01,80.08,28400.0,65.8633,65.9208,65.8057,65.8633,28400.0
2014-10-14 13:40:00,80.08,80.23,80.04,80.19,45000.0,65.8633,65.9866,65.8304,65.9537,45000.0
2014-10-14 13:50:00,80.2,80.3,80.16,80.3,27700.0,65.962,66.0442,65.9291,66.0442,27700.0
2014-10-14 14:00:00,80.3,80.35,80.19,80.21,27600.0,66.0442,66.0853,65.9537,65.9702,27600.0
2014-10-14 14:10:00,80.2,80.37,80.2,80.35,35600.0,65.962,66.1018,65.962,66.0853,35600.0
2014-10-14 14:20:00,80.35,80.37,80.05,80.09,36700.0,66.0853,66.1018,65.8386,65.8715,36700.0
2014-10-14 14:30:00,80.08,80.17,79.91,79.99,57100.0,65.8633,65.9373,65.7234,65.7892,57100.0
2014-10-14 14:40:00,79.98,80.16,79.98,80.08,48900.0,65.781,65.9291,65.781,65.8633,48900.0
2014-10-14 14:50:00,80.09,80.09,79.89,79.95,55700.0,65.8715,65.8715,65.707,65.7563,55700.0
2014-10-14 15:00:00,79.96,80.06,79.82,79.95,77600.0,65.7646,65.8468,65.6494,65.7563,77600.0
2014-10-14 15:10:00,79.95,80.03,79.84,79.85,54300.0,65.7563,65.8221,65.6659,65.6741,54300.0
2014-10-14 15:20:00,79.82,79.82,79.54,79.74,93200.0,65.6494,65.6494,65.4191,65.5836,93200.0
2014-10-14 15:30:00,79.74,80.0,79.6,80.0,93700.0,65.5836,65.7975,65.4685,65.7975,93700.0
2014-10-14 15:40:00,80.0,80.06,79.88,79.95,184100.0,65.7975,65.8468,65.6988,65.7563,184100.0
2014-10-14 15:50:00,79.95,80.1,79.88,80.02,319700.0,65.7563,65.8797,65.6988,65.8139,319700.0
2014-10-15 09:30:00,79.05,79.13,78.04,78.2,178800.0,65.0161,65.0819,64.1854,64.317,178800.0
2014-10-15 09:40:00,78.19,79.18,78.12,79.16,109200.0,64.3088,65.123,64.2512,65.1066,109200.0
2014-10-15 09:50:00,79.18,80.03,79.14,79.85,170000.0,65.123,65.8221,65.0901,65.6741,170000.0
2014-10-15 10:00:00,79.83,80.19,79.78,80.03,93100.0,65.6576,65.9537,65.6165,65.8221,93100.0
2014-10-15 10:10:00,80.01,80.14,79.82,79.96,100500.0,65.8057,65.9126,65.6494,65.7646,100500.0
2014-10-15 10:20:00,79.96,80.08,79.74,79.78,144000.0,65.7646,65.8633,65.5836,65.6165,144000.0
2014-10-15 10:30:00,79.77,79.81,79.44,79.52,68000.0,65.6083,65.6412,65.3369,65.4027,68000.0
2014-10-15 10:40:00,79.52,79.63,79.24,79.35,552500.0,65.4027,65.4932,65.1724,65.2629,552500.0
2014-10-15 10:50:00,79.34,79.59,79.34,79.52,327100.0,65.2546,65.4603,65.2546,65.4027,327100.0
2014-10-15 11:00:00,79.51,79.72,79.23,79.67,147700.0,65.3945,65.5672,65.1642,65.5261,147700.0
2014-10-15 11:10:00,79.67,79.67,79.52,79.64,112700.0,65.5261,65.5261,65.4027,65.5014,112700.0
2014-10-15 11:20:00,79.63,79.64,79.29,79.31,180800.0,65.4932,65.5014,65.2135,65.23,180800.0
2014-10-15 11:30:00,79.31,79.45,79.06,79.33,105500.0,65.23,65.3451,65.0243,65.2464,105500.0
2014-10-15 11:40:00,79.34,79.4,79.04,79.12,114600.0,65.2546,65.304,65.0079,65.0737,114600.0
2014-10-15 11:50:00,79.11,79.23,79.04,79.13,62900.0,65.0655,65.1642,65.0079,65.0819,62900.0
2014-10-15 12:00:00,79.11,79.15,78.9,78.9,57800.0,65.0655,65.0984,64.8928,64.8928,57800.0
2014-10-15 12:10:00,78.9,78.9,78.52,78.59,68600.0,64.8928,64.8928,64.5802,64.6378,68600.0
2014-10-15 12:20:00,78.63,78.83,78.63,78.82,70100.0,64.6707,64.8352,64.6707,64.827,70100.0
2014-10-15 12:30:00,78.82,78.97,78.65,78.7,91100.0,64.827,64.9503,64.6871,64.7283,91100.0
2014-10-15 12:40:00,78.7,78.71,78.4,78.57,82900.0,64.7283,64.7365,64.4815,64.6213,82900.0
2014-10-15 12:50:00,78.55,78.55,78.27,78.4,89100.0,64.6049,64.6049,64.3746,64.4815,89100.0
2014-10-15 13:00:00,78.39,78.64,78.36,78.59,81600.0,64.4733,64.6789,64.4486,64.6378,81600.0
2014-10-15 13:10:00,78.57,78.58,78.18,78.22,85800.0,64.6213,64.6296,64.3006,64.3335,85800.0
2014-10-15 13:20:00,78.22,78.23,77.83,77.93,116000.0,64.3335,64.3417,64.0127,64.095,116000.0
2014-10-15 13:30:00,77.94,78.07,77.86,78.04,216900.0,64.1032,64.2101,64.0374,64.1854,216900.0
2014-10-15 13:40:00,78.06,78.3,77.99,78.3,97200.0,64.2019,64.3993,64.1443,64.3993,97200.0
2014-10-15 13:50:00,78.3,78.41,78.1,78.16,96700.0,64.3993,64.4897,64.2348,64.2841,96700.0
2014-10-15 14:00:00,78.14,78.25,77.99,78.17,131200.0,64.2677,64.3581,64.1443,64.2924,131200.0
2014-10-15 14:10:00,78.16,78.41,78.07,78.36,326200.0,64.2841,64.4897,64.2101,64.4486,326200.0
2014-10-15 14:20:00,78.35,78.46,78.16,78.27,134100.0,64.4404,64.5309,64.2841,64.3746,134100.0
2014-10-15 14:30:00,78.29,78.51,78.24,78.49,134600.0,64.391,64.572,64.3499,64.5555,134600.0
2014-10-15 14:40:00,78.48,78.59,78.29,78.47,89100.0,64.5473,64.6378,64.391,64.5391,89100.0
2014-10-15 14:50:00,78.47,78.5,78.32,78.42,183100.0,64.5391,64.5638,64.4157,64.498,183100.0
2014-10-15 15:00:00,78.42,78.64,78.31,78.51,234000.0,64.498,64.6789,64.4075,64.572,234000.0
2014-10-15 15:10:00,78.5,78.68,78.26,78.31,183400.0,64.5638,64.7118,64.3664,64.4075,183400.0
2014-10-15 15:20:00,78.32,78.83,78.27,78.82,229400.0,64.4157,64.8352,64.3746,64.827,229400.0
2014-10-15 15:30:00,78.86,79.26,78.55,79.13,246700.0,64.8599,65.1888,64.6049,65.0819,246700.0
2014-10-15 15:40:00,79.14,79.44,79.03,79.08,161400.0,65.0901,65.3369,64.9997,65.0408,161400.0
2014-10-15 15:50:00,79.07,79.4,79.06,79.23,312200.0,65.0326,65.304,65.0243,65.1642,312200.0
2014-10-16 09:30:00,77.85,78.46,77.54,78.42,232000.0,64.0292,64.5309,63.7742,64.498,232000.0
2014-10-16 09:40:00,78.4,78.64,78.33,78.54,149800.0,64.4815,64.6789,64.4239,64.5967,149800.0
2014-10-16 09:50:00,78.55,78.61,78.07,78.38,165100.0,64.6049,64.6542,64.2101,64.4651,165100.0
2014-10-16 10:00:00,78.38,78.38,77.82,78.1,213200.0,64.4651,64.4651,64.0045,64.2348,213200.0
2014-10-16 10:10:00,78.09,78.1,77.26,77.47,158200.0,64.2266,64.2348,63.5439,63.7166,158200.0
2014-10-16 10:20:00,77.47,78.11,77.45,77.59,132700.0,63.7166,64.243,63.7002,63.8153,132700.0
2014-10-16 10:30:00,77.59,77.87,77.54,77.75,171700.0,63.8153,64.0456,63.7742,63.9469,171700.0
2014-10-16 10:40:00,77.75,78.02,77.65,77.8,228400.0,63.9469,64.169,63.8647,63.988,228400.0
2014-10-16 10:50:00,77.78,78.24,77.78,78.02,144400.0,63.9716,64.3499,63.9716,64.169,144400.0
2014-10-16 11:00:00,78.01,78.14,77.84,77.95,51800.0,64.1608,64.2677,64.0209,64.1114,51800.0
2014-10-16 11:10:00,77.98,78.21,77.98,78.11,71100.0,64.1361,64.3253,64.1361,64.243,71100.0
2014-10-16 11:20:00,78.09,78.42,78.02,78.36,102000.0,64.2266,64.498,64.169,64.4486,102000.0
2014-10-16 11:30:00,78.35,78.56,78.32,78.42,108000.0,64.4404,64.6131,64.4157,64.498,108000.0
2014-10-16 11:40:00,78.43,78.58,78.26,78.4,188100.0,64.5062,64.6296,64.3664,64.4815,188100.0
2014-10-16 11:50:00,78.4,78.52,78.35,78.47,152900.0,64.4815,64.5802,64.4404,64.5391,152900.0
2014-10-16 12:00:00,78.46,78.6,78.4,78.54,103600.0,64.5309,64.646,64.4815,64.5967,103600.0
2014-10-16 12:10:00,78.55,78.72,78.5,78.7,194000.0,64.6049,64.7447,64.5638,64.7283,194000.0
2014-10-16 12:20:00,78.72,78.88,78.7,78.78,55900.0,64.7447,64.8763,64.7283,64.7941,55900.0
2014-10-16 12:30:00,78.78,78.84,78.6,78.69,178000.0,64.7941,64.8434,64.646,64.72,178000.0
2014-10-16 12:40:00,78.68,78.73,78.49,78.57,74500.0,64.7118,64.7529,64.5555,64.6213,74500.0
2014-10-16 12:50:00,78.58,78.61,78.5,78.55,166300.0,64.6296,64.6542,64.5638,64.6049,166300.0
2014-10-16 13:00:00,78.54,78.93,78.53,78.92,188600.0,64.5967,64.9174,64.5884,64.9092,188600.0
2014-10-16 13:10:00,78.92,78.99,78.81,78.98,91200.0,64.9092,64.9668,64.8187,64.9586,91200.0
2014-10-16 13:20:00,78.98,79.33,78.93,79.23,105000.0,64.9586,65.2464,64.9174,65.1642,105000.0
2014-10-16 13:30:00,79.18,79.3,79.1,79.24,39600.0,65.123,65.2217,65.0572,65.1724,39600.0
2014-10-16 13:40:00,79.23,79.46,79.16,79.4,27900.0,65.1642,65.3533,65.1066,65.304,27900.0
2014-10-16 13:50:00,79.36,79.37,79.09,79.15,42100.0,65.2711,65.2793,65.049,65.0984,42100.0
2014-10-16 14:00:00,79.14,79.37,79.09,79.35,40000.0,65.0901,65.2793,65.049,65.2629,40000.0
2014-10-16 14:10:00,79.35,79.39,79.2,79.3,51800.0,65.2629,65.2958,65.1395,65.2217,51800.0
2014-10-16 14:20:00,79.28,79.36,79.17,79.21,44800.0,65.2053,65.2711,65.1148,65.1477,44800.0
2014-10-16 14:30:00,79.23,79.26,79.11,79.19,61600.0,65.1642,65.1888,65.0655,65.1313,61600.0
2014-10-16 14:40:00,79.21,79.21,78.9,78.9,62300.0,65.1477,65.1477,64.8928,64.8928,62300.0
2014-10-16 14:50:00,78.91,79.1,78.89,78.93,80700.0,64.901,65.0572,64.8845,64.9174,80700.0
2014-10-16 15:00:00,78.93,78.93,78.57,78.65,162200.0,64.9174,64.9174,64.6213,64.6871,162200.0
2014-10-16 15:10:00,78.65,78.87,78.65,78.7,193000.0,64.6871,64.8681,64.6871,64.7283,193000.0
2014-10-16 15:20:00,78.69,78.82,78.65,78.73,111700.0,64.72,64.827,64.6871,64.7529,111700.0
2014-10-16 15:30:00,78.72,78.86,78.62,78.66,165700.0,64.7447,64.8599,64.6625,64.6954,165700.0
2014-10-16 15:40:00,78.67,78.9,78.67,78.79,170400.0,64.7036,64.8928,64.7036,64.8023,170400.0
2014-10-16 15:50:00,78.79,78.99,78.37,78.51,446200.0,64.8023,64.9668,64.4568,64.572,446200.0
2014-10-17 09:30:00,75.99,76.77,75.66,76.38,727400.0,62.4994,63.1409,62.228,62.8201,727400.0
2014-10-17 09:40:00,76.37,76.56,75.5,76.36,622500.0,62.8119,62.9682,62.0964,62.8037,622500.0
2014-10-17 09:50:00,76.31,76.48,76.18,76.27,309400.0,62.7626,62.9024,62.6556,62.7297,309400.0
2014-10-17 10:00:00,76.25,76.59,76.24,76.45,264100.0,62.7132,62.9929,62.705,62.8777,264100.0
2014-10-17 10:10:00,76.45,76.51,76.23,76.41,257800.0,62.8777,62.9271,62.6968,62.8448,257800.0
2014-10-17 10:20:00,76.41,76.47,76.25,76.45,139100.0,62.8448,62.8942,62.7132,62.8777,139100.0
2014-10-17 10:30:00,76.49,76.49,76.14,76.19,172300.0,62.9106,62.9106,62.6227,62.6639,172300.0
2014-10-17 10:40:00,76.21,76.21,76.0,76.04,128000.0,62.6803,62.6803,62.5076,62.5405,128000.0
2014-10-17 10:50:00,76.05,76.1,75.81,75.9,144300.0,62.5487,62.5898,62.3513,62.4253,144300.0
2014-10-17 11:00:00,75.92,76.0,75.84,75.95,131300.0,62.4418,62.5076,62.376,62.4665,131300.0
2014-10-17 11:10:00,75.96,76.08,75.91,75.96,149600.0,62.4747,62.5734,62.4336,62.4747,149600.0
2014-10-17 11:20:00,75.96,75.96,75.8,75.89,141100.0,62.4747,62.4747,62.3431,62.4171,141100.0
2014-10-17 11:30:00,75.9,76.02,75.89,75.97,206800.0,62.4253,62.524,62.4171,62.4829,206800.0
2014-10-17 11:40:00,75.97,76.03,75.94,76.01,211300.0,62.4829,62.5323,62.4582,62.5158,211300.0
2014-10-17 11:50:00,76.02,76.07,75.85,75.85,211300.0,62.524,62.5652,62.3842,62.3842,211300.0
2014-10-17 12:00:00,75.85,76.01,75.83,75.95,249600.0,62.3842,62.5158,62.3678,62.4665,249600.0
2014-10-17 12:10:00,75.95,76.0,75.88,75.92,172300.0,62.4665,62.5076,62.4089,62.4418,172300.0
2014-10-17 12:20:00,75.93,76.0,75.91,75.95,234000.0,62.45,62.5076,62.4336,62.4665,234000.0
2014-10-17 12:30:00,75.94,76.0,75.93,75.99,182800.0,62.4582,62.5076,62.45,62.4994,182800.0
2014-10-17 12:40:00,75.98,75.99,75.93,75.94,171100.0,62.4911,62.4994,62.45,62.4582,171100.0
2014-10-17 12:50:00,75.95,76.03,75.89,75.98,348200.0,62.4665,62.5323,62.4171,62.4911,348200.0
2014-10-17 13:00:00,75.98,76.32,75.87,75.9,335500.0,62.4911,62.7708,62.4007,62.4253,335500.0
2014-10-17 13:10:00,75.9,76.17,75.87,76.14,186300.0,62.4253,62.6474,62.4007,62.6227,186300.0
2014-10-17 13:20:00,76.14,76.14,75.89,75.94,106700.0,62.6227,62.6227,62.4171,62.4582,106700.0
2014-10-17 13:30:00,75.93,76.0,75.84,75.99,78500.0,62.45,62.5076,62.376,62.4994,78500.0
2014-10-17 13:40:00,75.99,76.0,75.91,75.92,64800.0,62.4994,62.5076,62.4336,62.4418,64800.0
2014-10-17 13:50:00,75.91,75.93,75.32,75.53,182300.0,62.4336,62.45,61.9483,62.121,182300.0
2014-10-17 14:00:00,75.51,75.52,75.08,75.17,144600.0,62.1046,62.1128,61.7509,61.8249,144600.0
2014-10-17 14:10:00,75.17,75.4,75.13,75.34,119800.0,61.8249,62.0141,61.792,61.9648,119800.0
2014-10-17 14:20:00,75.34,75.72,75.33,75.46,191700.0,61.9648,62.2773,61.9565,62.0635,191700.0
2014-10-17 14:30:00,75.46,75.68,75.46,75.56,114600.0,62.0635,62.2444,62.0635,62.1457,114600.0
2014-10-17 14:40:00,75.57,75.74,75.52,75.64,195000.0,62.1539,62.2938,62.1128,62.2115,195000.0
2014-10-17 14:50:00,75.63,75.68,75.5,75.56,100200.0,62.2033,62.2444,62.0964,62.1457,100200.0
2014-10-17 15:00:00,75.57,75.59,75.27,75.45,180300.0,62.1539,62.1704,61.9072,62.0552,180300.0
2014-10-17 15:10:00,75.45,75.98,75.42,75.93,237400.0,62.0552,62.4911,62.0306,62.45,237400.0
2014-10-17 15:20:00,75.94,76.01,75.89,75.99,240300.0,62.4582,62.5158,62.4171,62.4994,240300.0
2014-10-17 15:30:00,76.0,76.23,75.93,76.19,262700.0,62.5076,62.6968,62.45,62.6639,262700.0
2014-10-17 15:40:00,76.18,76.33,76.09,76.09,313700.0,62.6556,62.779,62.5816,62.5816,313700.0
2014-10-17 15:50:00,76.09,76.64,75.99,76.43,600600.0,62.5816,63.034,62.4994,62.8613,600600.0
2014-10-20 09:30:00,76.23,76.54,76.0,76.49,148000.0,62.6968,62.9517,62.5076,62.9106,148000.0
2014-10-20 09:40:00,76.47,76.54,76.26,76.31,114000.0,62.8942,62.9517,62.7214,62.7626,114000.0
2014-10-20 09:50:00,76.28,76.65,76.25,76.58,77100.0,62.7379,63.0422,62.7132,62.9846,77100.0
2014-10-20 10:00:00,76.56,76.69,76.26,76.31,110600.0,62.9682,63.0751,62.7214,62.7626,110600.0
2014-10-20 10:10:00,76.31,76.53,76.29,76.36,102600.0,62.7626,62.9435,62.7461,62.8037,102600.0
2014-10-20 10:20:00,76.36,76.57,76.36,76.51,86600.0,62.8037,62.9764,62.8037,62.9271,86600.0
2014-10-20 10:30:00,76.51,76.56,76.29,76.29,81200.0,62.9271,62.9682,62.7461,62.7461,81200.0
2014-10-20 10:40:00,76.31,76.55,76.29,76.51,70200.0,62.7626,62.96,62.7461,62.9271,70200.0
2014-10-20 10:50:00,76.49,76.5,76.36,76.41,134900.0,62.9106,62.9188,62.8037,62.8448,134900.0
2014-10-20 11:00:00,76.4,76.44,76.32,76.42,138600.0,62.8366,62.8695,62.7708,62.853,138600.0
2014-10-20 11:10:00,76.41,76.6,76.33,76.5,160600.0,62.8448,63.0011,62.779,62.9188,160600.0
2014-10-20 11:20:00,76.5,76.64,76.45,76.46,150000.0,62.9188,63.034,62.8777,62.8859,150000.0
2014-10-20 11:30:00,76.46,76.48,76.36,76.46,50600.0,62.8859,62.9024,62.8037,62.8859,50600.0
2014-10-20 11:40:00,76.44,76.59,76.43,76.52,66300.0,62.8695,62.9929,62.8613,62.9353,66300.0
2014-10-20 11:50:00,76.52,76.59,76.45,76.59,85000.0,62.9353,62.9929,62.8777,62.9929,85000.0
2014-10-20 12:00:00,76.6,76.73,76.56,76.58,76100.0,63.0011,63.108,62.9682,62.9846,76100.0
2014-10-20 12:10:00,76.56,76.68,76.56,76.59,62500.0,62.9682,63.0669,62.9682,62.9929,62500.0
2014-10-20 12:20:00,76.59,76.66,76.56,76.58,32200.0,62.9929,63.0504,62.9682,62.9846,32200.0
2014-10-20 12:30:00,76.58,76.59,76.47,76.49,84400.0,62.9846,62.9929,62.8942,62.9106,84400.0
2014-10-20 12:40:00,76.48,76.49,76.27,76.37,59600.0,62.9024,62.9106,62.7297,62.8119,59600.0
2014-10-20 12:50:00,76.39,76.44,76.28,76.28,54900.0,62.8284,62.8695,62.7379,62.7379,54900.0
2014-10-20 13:00:00,76.28,76.41,76.28,76.41,31600.0,62.7379,62.8448,62.7379,62.8448,31600.0
2014-10-20 13:10:00,76.4,76.47,76.38,76.42,53300.0,62.8366,62.8942,62.8201,62.853,53300.0
2014-10-20 13:20:00,76.42,76.64,76.39,76.53,191200.0,62.853,63.034,62.8284,62.9435,191200.0
2014-10-20 13:30:00,76.54,76.56,76.47,76.49,66400.0,62.9517,62.9682,62.8942,62.9106,66400.0
2014-10-20 13:40:00,76.49,76.52,76.43,76.45,53100.0,62.9106,62.9353,62.8613,62.8777,53100.0
2014-10-20 13:50:00,76.44,76.49,76.4,76.43,107600.0,62.8695,62.9106,62.8366,62.8613,107600.0
2014-10-20 14:00:00,76.44,76.54,76.44,76.45,107600.0,62.8695,62.9517,62.8695,62.8777,107600.0
2014-10-20 14:10:00,76.45,76.53,76.4,76.44,69800.0,62.8777,62.9435,62.8366,62.8695,69800.0
2014-10-20 14:20:00,76.44,76.48,76.4,76.45,129100.0,62.8695,62.9024,62.8366,62.8777,129100.0
2014-10-20 14:30:00,76.45,76.47,76.35,76.44,71900.0,62.8777,62.8942,62.7955,62.8695,71900.0
2014-10-20 14:40:00,76.45,76.48,76.34,76.4,69500.0,62.8777,62.9024,62.7872,62.8366,69500.0
2014-10-20 14:50:00,76.4,76.46,76.33,76.38,67700.0,62.8366,62.8859,62.779,62.8201,67700.0
2014-10-20 15:00:00,76.39,76.56,76.39,76.44,130200.0,62.8284,62.9682,62.8284,62.8695,130200.0
2014-10-20 15:10:00,76.45,76.49,76.42,76.42,62000.0,62.8777,62.9106,62.853,62.853,62000.0
2014-10-20 15:20:00,76.42,76.43,76.37,76.4,99900.0,62.853,62.8613,62.8119,62.8366,99900.0
2014-10-20 15:30:00,76.4,76.52,76.4,76.48,208300.0,62.8366,62.9353,62.8366,62.9024,208300.0
2014-10-20 15:40:00,76.48,76.53,76.42,76.45,235800.0,62.9024,62.9435,62.853,62.8777,235800.0
2014-10-20 15:50:00,76.45,76.52,76.44,76.49,317000.0,62.8777,62.9353,62.8695,62.9106,317000.0
2014-10-21 09:30:00,77.29,77.65,76.69,77.65,288000.0,63.5686,63.8647,63.0751,63.8647,288000.0
2014-10-21 09:40:00,77.61,77.66,77.38,77.41,125600.0,63.8318,63.8729,63.6426,63.6673,125600.0
2014-10-21 09:50:00,77.43,77.58,77.43,77.49,176200.0,63.6837,63.8071,63.6837,63.7331,176200.0
2014-10-21 10:00:00,77.49,77.61,77.48,77.56,107500.0,63.7331,63.8318,63.7248,63.7906,107500.0
2014-10-21 10:10:00,77.56,77.65,77.48,77.5,96300.0,63.7906,63.8647,63.7248,63.7413,96300.0
2014-10-21 10:20:00,77.5,77.7,77.5,77.68,78900.0,63.7413,63.9058,63.7413,63.8893,78900.0
2014-10-21 10:30:00,77.69,77.76,77.66,77.73,63200.0,63.8976,63.9551,63.8729,63.9305,63200.0
2014-10-21 10:40:00,77.73,77.82,77.73,77.78,126900.0,63.9305,64.0045,63.9305,63.9716,126900.0
2014-10-21 10:50:00,77.78,77.86,77.75,77.84,88100.0,63.9716,64.0374,63.9469,64.0209,88100.0
2014-10-21 11:00:00,77.85,78.01,77.84,78.01,150700.0,64.0292,64.1608,64.0209,64.1608,150700.0
2014-10-21 11:10:00,78.01,78.02,77.96,77.99,186500.0,64.1608,64.169,64.1196,64.1443,186500.0
2014-10-21 11:20:00,78.0,78.23,77.98,78.2,170900.0,64.1525,64.3417,64.1361,64.317,170900.0
2014-10-21 11:30:00,78.2,78.42,78.19,78.4,51400.0,64.317,64.498,64.3088,64.4815,51400.0
2014-10-21 11:40:00,78.38,78.46,78.28,78.31,83000.0,64.4651,64.5309,64.3828,64.4075,83000.0
2014-10-21 11:50:00,78.31,78.34,78.2,78.23,66400.0,64.4075,64.4322,64.317,64.3417,66400.0
2014-10-21 12:00:00,78.23,78.26,78.09,78.12,74200.0,64.3417,64.3664,64.2266,64.2512,74200.0
2014-10-21 12:10:00,78.12,78.18,78.07,78.15,55100.0,64.2512,64.3006,64.2101,64.2759,55100.0
2014-10-21 12:20:00,78.14,78.18,78.06,78.11,45600.0,64.2677,64.3006,64.2019,64.243,45600.0
2014-10-21 12:30:00,78.11,78.14,78.08,78.11,25300.0,64.243,64.2677,64.2183,64.243,25300.0
2014-10-21 12:40:00,78.11,78.14,78.09,78.11,28100.0,64.243,64.2677,64.2266,64.243,28100.0
2014-10-21 12:50:00,78.12,78.13,78.04,78.11,41800.0,64.2512,64.2595,64.1854,64.243,41800.0
2014-10-21 13:00:00,78.11,78.17,78.1,78.12,35400.0,64.243,64.2924,64.2348,64.2512,35400.0
2014-10-21 13:10:00,78.12,78.23,78.12,78.17,33800.0,64.2512,64.3417,64.2512,64.2924,33800.0
2014-10-21 13:20:00,78.17,78.23,78.11,78.21,33300.0,64.2924,64.3417,64.243,64.3253,33300.0
2014-10-21 13:30:00,78.22,78.39,78.22,78.38,42800.0,64.3335,64.4733,64.3335,64.4651,42800.0
2014-10-21 13:40:00,78.37,78.41,78.35,78.4,56000.0,64.4568,64.4897,64.4404,64.4815,56000.0
2014-10-21 13:50:00,78.41,78.44,78.27,78.28,74700.0,64.4897,64.5144,64.3746,64.3828,74700.0
2014-10-21 14:00:00,78.27,78.43,78.24,78.42,89700.0,64.3746,64.5062,64.3499,64.498,89700.0
2014-10-21 14:10:00,78.41,78.45,78.38,78.43,61200.0,64.4897,64.5226,64.4651,64.5062,61200.0
2014-10-21 14:20:00,78.43,78.45,78.34,78.38,41100.0,64.5062,64.5226,64.4322,64.4651,41100.0
2014-10-21 14:30:00,78.38,78.38,78.2,78.25,96200.0,64.4651,64.4651,64.317,64.3581,96200.0
2014-10-21 14:40:00,78.25,78.28,78.14,78.16,127800.0,64.3581,64.3828,64.2677,64.2841,127800.0
2014-10-21 14:50:00,78.18,78.28,78.18,78.25,40800.0,64.3006,64.3828,64.3006,64.3581,40800.0
2014-10-21 15:00:00,78.24,78.28,78.22,78.27,96700.0,64.3499,64.3828,64.3335,64.3746,96700.0
2014-10-21 15:10:00,78.28,78.56,78.27,78.55,141500.0,64.3828,64.6131,64.3746,64.6049,141500.0
2014-10-21 15:20:00,78.55,78.7,78.54,78.67,109100.0,64.6049,64.7283,64.5967,64.7036,109100.0
2014-10-21 15:30:00,78.67,78.68,78.59,78.6,178400.0,64.7036,64.7118,64.6378,64.646,178400.0
2014-10-21 15:40:00,78.6,78.73,78.57,78.64,165000.0,64.646,64.7529,64.6213,64.6789,165000.0
2014-10-21 15:50:00,78.64,78.7,78.57,78.7,302900.0,64.6789,64.7283,64.6213,64.7283,302900.0
2014-10-22 09:30:00,78.51,78.7,78.05,78.11,138300.0,64.572,64.7283,64.1937,64.243,138300.0
2014-10-22 09:40:00,78.11,78.58,78.08,78.53,80700.0,64.243,64.6296,64.2183,64.5884,80700.0
2014-10-22 09:50:00,78.5,78.67,78.5,78.66,73900.0,64.5638,64.7036,64.5638,64.6954,73900.0
2014-10-22 10:00:00,78.66,78.67,78.4,78.41,80600.0,64.6954,64.7036,64.4815,64.4897,80600.0
2014-10-22 10:10:00,78.4,78.62,78.4,78.61,95000.0,64.4815,64.6625,64.4815,64.6542,95000.0
2014-10-22 10:20:00,78.61,78.66,78.52,78.53,53700.0,64.6542,64.6954,64.5802,64.5884,53700.0
2014-10-22 10:30:00,78.53,78.64,78.45,78.59,72900.0,64.5884,64.6789,64.5226,64.6378,72900.0
2014-10-22 10:40:00,78.59,78.62,78.5,78.51,54400.0,64.6378,64.6625,64.5638,64.572,54400.0
2014-10-22 10:50:00,78.51,78.64,78.5,78.54,60400.0,64.572,64.6789,64.5638,64.5967,60400.0
2014-10-22 11:00:00,78.54,78.61,78.48,78.52,65300.0,64.5967,64.6542,64.5473,64.5802,65300.0
2014-10-22 11:10:00,78.52,78.62,78.51,78.55,57500.0,64.5802,64.6625,64.572,64.6049,57500.0
2014-10-22 11:20:00,78.55,78.66,78.54,78.56,56500.0,64.6049,64.6954,64.5967,64.6131,56500.0
2014-10-22 11:30:00,78.56,78.69,78.53,78.64,57800.0,64.6131,64.72,64.5884,64.6789,57800.0
2014-10-22 11:40:00,78.64,78.65,78.55,78.56,49900.0,64.6789,64.6871,64.6049,64.6131,49900.0
2014-10-22 11:50:00,78.55,78.7,78.55,78.69,47300.0,64.6049,64.7283,64.6049,64.72,47300.0
2014-10-22 12:00:00,78.7,78.77,78.52,78.55,110900.0,64.7283,64.7858,64.5802,64.6049,110900.0
2014-10-22 12:10:00,78.55,78.62,78.44,78.47,44700.0,64.6049,64.6625,64.5144,64.5391,44700.0
2014-10-22 12:20:00,78.46,78.56,78.46,78.56,50800.0,64.5309,64.6131,64.5309,64.6131,50800.0
2014-10-22 12:30:00,78.55,78.56,78.48,78.51,58200.0,64.6049,64.6131,64.5473,64.572,58200.0
2014-10-22 12:40:00,78.5,78.54,78.4,78.44,73800.0,64.5638,64.5967,64.4815,64.5144,73800.0
2014-10-22 12:50:00,78.44,78.5,78.39,78.48,66500.0,64.5144,64.5638,64.4733,64.5473,66500.0
2014-10-22 13:00:00,78.49,78.5,78.43,78.47,44900.0,64.5555,64.5638,64.5062,64.5391,44900.0
2014-10-22 13:10:00,78.47,78.47,78.39,78.4,82400.0,64.5391,64.5391,64.4733,64.4815,82400.0
2014-10-22 13:20:00,78.4,78.4,78.15,78.16,71500.0,64.4815,64.4815,64.2759,64.2841,71500.0
2014-10-22 13:30:00,78.16,78.17,78.02,78.1,83800.0,64.2841,64.2924,64.169,64.2348,83800.0
2014-10-22 13:40:00,78.11,78.18,77.99,78.0,66300.0,64.243,64.3006,64.1443,64.1525,66300.0
2014-10-22 13:50:00,78.0,78.07,77.9,77.99,107200.0,64.1525,64.2101,64.0703,64.1443,107200.0
2014-10-22 14:00:00,77.99,78.13,77.97,78.08,101100.0,64.1443,64.2595,64.1279,64.2183,101100.0
2014-10-22 14:10:00,78.08,78.28,78.06,78.28,122700.0,64.2183,64.3828,64.2019,64.3828,122700.0
2014-10-22 14:20:00,78.27,78.33,78.17,78.24,117000.0,64.3746,64.4239,64.2924,64.3499,117000.0
2014-10-22 14:30:00,78.25,78.25,78.06,78.1,60600.0,64.3581,64.3581,64.2019,64.2348,60600.0
2014-10-22 14:40:00,78.1,78.27,78.05,78.22,59600.0,64.2348,64.3746,64.1937,64.3335,59600.0
2014-10-22 14:50:00,78.22,78.3,78.12,78.26,62900.0,64.3335,64.3993,64.2512,64.3664,62900.0
2014-10-22 15:00:00,78.27,78.28,78.13,78.16,52700.0,64.3746,64.3828,64.2595,64.2841,52700.0
2014-10-22 15:10:00,78.18,78.2,78.09,78.12,63900.0,64.3006,64.317,64.2266,64.2512,63900.0
2014-10-22 15:20:00,78.13,78.25,78.09,78.22,72600.0,64.2595,64.3581,64.2266,64.3335,72600.0
2014-10-22 15:30:00,78.22,78.22,78.0,78.04,101300.0,64.3335,64.3335,64.1525,64.1854,101300.0
2014-10-22 15:40:00,78.05,78.05,77.8,77.85,146400.0,64.1937,64.1937,63.988,64.0292,146400.0
2014-10-22 15:50:00,77.85,77.97,77.82,77.87,198100.0,64.0292,64.1279,64.0045,64.0456,198100.0
2014-10-23 09:30:00,78.68,78.69,78.36,78.54,89300.0,64.7118,64.72,64.4486,64.5967,89300.0
2014-10-23 09:40:00,78.57,78.69,78.52,78.6,72600.0,64.6213,64.72,64.5802,64.646,72600.0
2014-10-23 09:50:00,78.6,78.63,78.4,78.49,47000.0,64.646,64.6707,64.4815,64.5555,47000.0
2014-10-23 10:00:00,78.49,78.71,78.46,78.66,44800.0,64.5555,64.7365,64.5309,64.6954,44800.0
2014-10-23 10:10:00,78.63,78.92,78.63,78.82,74000.0,64.6707,64.9092,64.6707,64.827,74000.0
2014-10-23 10:20:00,78.82,78.82,78.69,78.73,29700.0,64.827,64.827,64.72,64.7529,29700.0
2014-10-23 10:30:00,78.73,78.76,78.63,78.63,53400.0,64.7529,64.7776,64.6707,64.6707,53400.0
2014-10-23 10:40:00,78.63,78.78,78.57,78.76,31200.0,64.6707,64.7941,64.6213,64.7776,31200.0
2014-10-23 10:50:00,78.76,78.82,78.74,78.77,37000.0,64.7776,64.827,64.7612,64.7858,37000.0
2014-10-23 11:00:00,78.77,78.78,78.66,78.7,40900.0,64.7858,64.7941,64.6954,64.7283,40900.0
2014-10-23 11:10:00,78.7,78.81,78.68,78.72,35600.0,64.7283,64.8187,64.7118,64.7447,35600.0
2014-10-23 11:20:00,78.71,78.71,78.55,78.56,37100.0,64.7365,64.7365,64.6049,64.6131,37100.0
2014-10-23 11:30:00,78.56,78.58,78.46,78.47,45100.0,64.6131,64.6296,64.5309,64.5391,45100.0
2014-10-23 11:40:00,78.47,78.47,78.26,78.3,61800.0,64.5391,64.5391,64.3664,64.3993,61800.0
2014-10-23 11:50:00,78.28,78.32,78.21,78.28,51500.0,64.3828,64.4157,64.3253,64.3828,51500.0
2014-10-23 12:00:00,78.28,78.38,78.27,78.37,35700.0,64.3828,64.4651,64.3746,64.4568,35700.0
2014-10-23 12:10:00,78.37,78.42,78.35,78.39,22700.0,64.4568,64.498,64.4404,64.4733,22700.0
2014-10-23 12:20:00,78.39,78.42,78.34,78.42,22600.0,64.4733,64.498,64.4322,64.498,22600.0
2014-10-23 12:30:00,78.42,78.42,78.31,78.32,20800.0,64.498,64.498,64.4075,64.4157,20800.0
2014-10-23 12:40:00,78.33,78.34,78.28,78.3,23900.0,64.4239,64.4322,64.3828,64.3993,23900.0
2014-10-23 12:50:00,78.3,78.4,78.3,78.33,21100.0,64.3993,64.4815,64.3993,64.4239,21100.0
2014-10-23 13:00:00,78.33,78.46,78.32,78.43,26300.0,64.4239,64.5309,64.4157,64.5062,26300.0
2014-10-23 13:10:00,78.43,78.48,78.42,78.46,16700.0,64.5062,64.5473,64.498,64.5309,16700.0
2014-10-23 13:20:00,78.46,78.54,78.42,78.53,21300.0,64.5309,64.5967,64.498,64.5884,21300.0
2014-10-23 13:30:00,78.52,78.55,78.49,78.53,22400.0,64.5802,64.6049,64.5555,64.5884,22400.0
2014-10-23 13:40:00,78.52,78.55,78.47,78.51,26500.0,64.5802,64.6049,64.5391,64.572,26500.0
2014-10-23 13:50:00,78.51,78.54,78.47,78.54,29200.0,64.572,64.5967,64.5391,64.5967,29200.0
2014-10-23 14:00:00,78.54,78.64,78.54,78.63,31600.0,64.5967,64.6789,64.5967,64.6707,31600.0
2014-10-23 14:10:00,78.63,78.76,78.63,78.72,36700.0,64.6707,64.7776,64.6707,64.7447,36700.0
2014-10-23 14:20:00,78.7,78.75,78.66,78.72,44900.0,64.7283,64.7694,64.6954,64.7447,44900.0
2014-10-23 14:30:00,78.72,78.73,78.66,78.71,53200.0,64.7447,64.7529,64.6954,64.7365,53200.0
2014-10-23 14:40:00,78.7,78.74,78.67,78.7,37200.0,64.7283,64.7612,64.7036,64.7283,37200.0
2014-10-23 14:50:00,78.71,78.73,78.35,78.57,61600.0,64.7365,64.7529,64.4404,64.6213,61600.0
2014-10-23 15:00:00,78.57,78.57,78.29,78.35,55500.0,64.6213,64.6213,64.391,64.4404,55500.0
2014-10-23 15:10:00,78.34,78.51,78.32,78.4,61000.0,64.4322,64.572,64.4157,64.4815,61000.0
2014-10-23 15:20:00,78.39,78.47,78.31,78.34,50800.0,64.4733,64.5391,64.4075,64.4322,50800.0
2014-10-23 15:30:00,78.34,78.57,78.34,78.47,95600.0,64.4322,64.6213,64.4322,64.5391,95600.0
2014-10-23 15:40:00,78.46,78.53,78.4,78.45,96200.0,64.5309,64.5884,64.4815,64.5226,96200.0
2014-10-23 15:50:00,78.45,78.48,78.24,78.37,189700.0,64.5226,64.5473,64.3499,64.4568,189700.0
2014-10-24 09:30:00,78.65,79.0,78.44,78.91,62700.0,64.6871,64.975,64.5144,64.901,62700.0
2014-10-24 09:40:00,78.9,79.0,78.82,79.0,28300.0,64.8928,64.975,64.827,64.975,28300.0
2014-10-24 09:50:00,78.99,79.04,78.78,78.87,40900.0,64.9668,65.0079,64.7941,64.8681,40900.0
2014-10-24 10:00:00,78.87,78.97,78.67,78.82,56800.0,64.8681,64.9503,64.7036,64.827,56800.0
2014-10-24 10:10:00,78.81,78.94,78.74,78.74,45900.0,64.8187,64.9257,64.7612,64.7612,45900.0
2014-10-24 10:20:00,78.76,78.76,78.59,78.63,21300.0,64.7776,64.7776,64.6378,64.6707,21300.0
2014-10-24 10:30:00,78.63,78.95,78.63,78.91,30500.0,64.6707,64.9339,64.6707,64.901,30500.0
2014-10-24 10:40:00,78.93,78.99,78.93,78.95,17500.0,64.9174,64.9668,64.9174,64.9339,17500.0
2014-10-24 10:50:00,78.96,78.99,78.87,78.91,46000.0,64.9421,64.9668,64.8681,64.901,46000.0
2014-10-24 11:00:00,78.9,79.04,78.9,79.01,27700.0,64.8928,65.0079,64.8928,64.9832,27700.0
2014-10-24 11:10:00,79.02,79.14,79.02,79.12,46600.0,64.9914,65.0901,64.9914,65.0737,46600.0
2014-10-24 11:20:00,79.13,79.13,79.03,79.05,26800.0,65.0819,65.0819,64.9997,65.0161,26800.0
2014-10-24 11:30:00,79.05,79.12,78.99,79.11,32700.0,65.0161,65.0737,64.9668,65.0655,32700.0
2014-10-24 11:40:00,79.11,79.27,79.08,79.23,40800.0,65.0655,65.1971,65.0408,65.1642,40800.0
2014-10-24 11:50:00,79.23,79.23,79.08,79.09,17800.0,65.1642,65.1642,65.0408,65.049,17800.0
2014-10-24 12:00:00,79.08,79.09,78.97,78.98,42300.0,65.0408,65.049,64.9503,64.9586,42300.0
2014-10-24 12:10:00,78.99,79.04,78.93,79.01,58600.0,64.9668,65.0079,64.9174,64.9832,58600.0
2014-10-24 12:20:00,79.01,79.01,78.87,78.9,28800.0,64.9832,64.9832,64.8681,64.8928,28800.0
2014-10-24 12:30:00,78.9,78.91,78.87,78.89,30900.0,64.8928,64.901,64.8681,64.8845,30900.0
2014-10-24 12:40:00,78.9,78.9,78.83,78.83,25100.0,64.8928,64.8928,64.8352,64.8352,25100.0
2014-10-24 12:50:00,78.84,78.85,78.66,78.69,81100.0,64.8434,64.8516,64.6954,64.72,81100.0
2014-10-24 13:00:00,78.69,78.85,78.68,78.85,43200.0,64.72,64.8516,64.7118,64.8516,43200.0
2014-10-24 13:10:00,78.86,78.87,78.74,78.76,20800.0,64.8599,64.8681,64.7612,64.7776,20800.0
2014-10-24 13:20:00,78.77,78.82,78.76,78.81,13500.0,64.7858,64.827,64.7776,64.8187,13500.0
2014-10-24 13:30:00,78.81,79.01,78.8,79.0,19900.0,64.8187,64.9832,64.8105,64.975,19900.0
2014-10-24 13:40:00,79.0,79.03,78.95,78.96,17300.0,64.975,64.9997,64.9339,64.9421,17300.0
2014-10-24 13:50:00,78.96,79.02,78.95,79.01,67200.0,64.9421,64.9914,64.9339,64.9832,67200.0
2014-10-24 14:00:00,79.02,79.1,78.98,79.1,28600.0,64.9914,65.0572,64.9586,65.0572,28600.0
2014-10-24 14:10:00,79.1,79.17,79.08,79.16,19900.0,65.0572,65.1148,65.0408,65.1066,19900.0
2014-10-24 14:20:00,79.16,79.22,79.16,79.16,36100.0,65.1066,65.1559,65.1066,65.1066,36100.0
2014-10-24 14:30:00,79.17,79.22,79.15,79.22,38800.0,65.1148,65.1559,65.0984,65.1559,38800.0
2014-10-24 14:40:00,79.22,79.29,79.21,79.28,31800.0,65.1559,65.2135,65.1477,65.2053,31800.0
2014-10-24 14:50:00,79.28,79.35,79.27,79.31,72000.0,65.2053,65.2629,65.1971,65.23,72000.0
2014-10-24 15:00:00,79.3,79.31,79.19,79.21,48000.0,65.2217,65.23,65.1313,65.1477,48000.0
2014-10-24 15:10:00,79.2,79.2,79.1,79.16,47500.0,65.1395,65.1395,65.0572,65.1066,47500.0
2014-10-24 15:20:00,79.16,79.16,79.08,79.14,47300.0,65.1066,65.1066,65.0408,65.0901,47300.0
2014-10-24 15:30:00,79.14,79.19,79.14,79.17,53400.0,65.0901,65.1313,65.0901,65.1148,53400.0
2014-10-24 15:40:00,79.17,79.35,79.17,79.27,128500.0,65.1148,65.2629,65.1148,65.1971,128500.0
2014-10-24 15:50:00,79.27,79.34,79.23,79.28,163700.0,65.1971,65.2546,65.1642,65.2053,163700.0
2014-10-27 09:30:00,79.25,79.42,79.02,79.37,89200.0,65.1806,65.3204,64.9914,65.2793,89200.0
2014-10-27 09:40:00,79.38,79.38,79.05,79.19,31700.0,65.2875,65.2875,65.0161,65.1313,31700.0
2014-10-27 09:50:00,79.17,79.29,79.06,79.23,36300.0,65.1148,65.2135,65.0243,65.1642,36300.0
2014-10-27 10:00:00,79.23,79.23,79.04,79.19,38200.0,65.1642,65.1642,65.0079,65.1313,38200.0
2014-10-27 10:10:00,79.21,79.4,79.17,79.4,30500.0,65.1477,65.304,65.1148,65.304,30500.0
2014-10-27 10:20:00,79.4,79.42,79.33,79.36,20500.0,65.304,65.3204,65.2464,65.2711,20500.0
2014-10-27 10:30:00,79.35,79.37,79.21,79.29,31700.0,65.2629,65.2793,65.1477,65.2135,31700.0
2014-10-27 10:40:00,79.3,79.56,79.29,79.47,32700.0,65.2217,65.4356,65.2135,65.3616,32700.0
2014-10-27 10:50:00,79.48,79.53,79.4,79.49,21900.0,65.3698,65.4109,65.304,65.378,21900.0
2014-10-27 11:00:00,79.5,79.54,79.42,79.52,23100.0,65.3862,65.4191,65.3204,65.4027,23100.0
2014-10-27 11:10:00,79.53,79.68,79.53,79.55,45400.0,65.4109,65.5343,65.4109,65.4274,45400.0
2014-10-27 11:20:00,79.55,79.56,79.42,79.49,60600.0,65.4274,65.4356,65.3204,65.378,60600.0
2014-10-27 11:30:00,79.5,79.55,79.29,79.3,27000.0,65.3862,65.4274,65.2135,65.2217,27000.0
2014-10-27 11:40:00,79.31,79.31,79.14,79.17,42500.0,65.23,65.23,65.0901,65.1148,42500.0
2014-10-27 11:50:00,79.16,79.17,79.08,79.1,38200.0,65.1066,65.1148,65.0408,65.0572,38200.0
2014-10-27 12:00:00,79.09,79.34,79.09,79.29,24500.0,65.049,65.2546,65.049,65.2135,24500.0
2014-10-27 12:10:00,79.29,79.39,79.17,79.22,32700.0,65.2135,65.2958,65.1148,65.1559,32700.0
2014-10-27 12:20:00,79.24,79.26,79.12,79.12,26600.0,65.1724,65.1888,65.0737,65.0737,26600.0
2014-10-27 12:30:00,79.13,79.26,79.08,79.22,21100.0,65.0819,65.1888,65.0408,65.1559,21100.0
2014-10-27 12:40:00,79.22,79.31,79.15,79.17,24200.0,65.1559,65.23,65.0984,65.1148,24200.0
2014-10-27 12:50:00,79.17,79.26,79.14,79.23,19400.0,65.1148,65.1888,65.0901,65.1642,19400.0
2014-10-27 13:00:00,79.24,79.33,79.22,79.29,26200.0,65.1724,65.2464,65.1559,65.2135,26200.0
2014-10-27 13:10:00,79.3,79.3,79.22,79.27,34900.0,65.2217,65.2217,65.1559,65.1971,34900.0
2014-10-27 13:20:00,79.27,79.31,79.16,79.2,23000.0,65.1971,65.23,65.1066,65.1395,23000.0
2014-10-27 13:30:00,79.2,79.23,79.13,79.19,24200.0,65.1395,65.1642,65.0819,65.1313,24200.0
2014-10-27 13:40:00,79.19,79.2,79.08,79.11,46900.0,65.1313,65.1395,65.0408,65.0655,46900.0
2014-10-27 13:50:00,79.11,79.19,79.06,79.18,29200.0,65.0655,65.1313,65.0243,65.123,29200.0
2014-10-27 14:00:00,79.19,79.22,79.08,79.13,30000.0,65.1313,65.1559,65.0408,65.0819,30000.0
2014-10-27 14:10:00,79.13,79.17,79.11,79.16,36700.0,65.0819,65.1148,65.0655,65.1066,36700.0
2014-10-27 14:20:00,79.16,79.19,79.05,79.09,39100.0,65.1066,65.1313,65.0161,65.049,39100.0
2014-10-27 14:30:00,79.09,79.09,79.01,79.02,50600.0,65.049,65.049,64.9832,64.9914,50600.0
2014-10-27 14:40:00,79.03,79.05,78.93,78.95,73400.0,64.9997,65.0161,64.9174,64.9339,73400.0
2014-10-27 14:50:00,78.95,78.97,78.86,78.94,64800.0,64.9339,64.9503,64.8599,64.9257,64800.0
2014-10-27 15:00:00,78.94,79.06,78.94,79.05,65000.0,64.9257,65.0243,64.9257,65.0161,65000.0
2014-10-27 15:10:00,79.04,79.09,79.03,79.09,71900.0,65.0079,65.049,64.9997,65.049,71900.0
2014-10-27 15:20:00,79.1,79.11,79.02,79.02,54400.0,65.0572,65.0655,64.9914,64.9914,54400.0
2014-10-27 15:30:00,79.02,79.1,78.97,79.04,96100.0,64.9914,65.0572,64.9503,65.0079,96100.0
2014-10-27 15:40:00,79.04,79.11,79.01,79.05,194200.0,65.0079,65.0655,64.9832,65.0161,194200.0
2014-10-27 15:50:00,79.05,79.08,78.99,79.01,259100.0,65.0161,65.0408,64.9668,64.9832,259100.0
2014-10-28 09:30:00,79.61,80.01,79.55,79.91,78900.0,65.4767,65.8057,65.4274,65.7234,78900.0
2014-10-28 09:40:00,79.93,80.06,79.85,80.06,38100.0,65.7399,65.8468,65.6741,65.8468,38100.0
2014-10-28 09:50:00,80.08,80.1,79.89,80.01,54800.0,65.8633,65.8797,65.707,65.8057,54800.0
2014-10-28 10:00:00,80.02,80.1,79.96,80.04,58100.0,65.8139,65.8797,65.7646,65.8304,58100.0
2014-10-28 10:10:00,80.04,80.22,80.03,80.1,50000.0,65.8304,65.9784,65.8221,65.8797,50000.0
2014-10-28 10:20:00,80.1,80.13,80.0,80.12,44900.0,65.8797,65.9044,65.7975,65.8962,44900.0
2014-10-28 10:30:00,80.11,80.14,79.93,79.93,37200.0,65.8879,65.9126,65.7399,65.7399,37200.0
2014-10-28 10:40:00,79.94,80.06,79.93,80.02,27500.0,65.7481,65.8468,65.7399,65.8139,27500.0
2014-10-28 10:50:00,80.02,80.08,80.01,80.07,25100.0,65.8139,65.8633,65.8057,65.855,25100.0
2014-10-28 11:00:00,80.08,80.16,80.07,80.11,24800.0,65.8633,65.9291,65.855,65.8879,24800.0
2014-10-28 11:10:00,80.11,80.25,80.09,80.24,30500.0,65.8879,66.0031,65.8715,65.9949,30500.0
2014-10-28 11:20:00,80.25,80.29,80.21,80.21,31600.0,66.0031,66.036,65.9702,65.9702,31600.0
2014-10-28 11:30:00,80.22,80.23,80.16,80.2,20100.0,65.9784,65.9866,65.9291,65.962,20100.0
2014-10-28 11:40:00,80.2,80.26,80.19,80.2,43700.0,65.962,66.0113,65.9537,65.962,43700.0
2014-10-28 11:50:00,80.2,80.22,80.12,80.12,70600.0,65.962,65.9784,65.8962,65.8962,70600.0
2014-10-28 12:00:00,80.12,80.2,80.09,80.2,18400.0,65.8962,65.962,65.8715,65.962,18400.0
2014-10-28 12:10:00,80.2,80.28,80.15,80.15,29500.0,65.962,66.0278,65.9208,65.9208,29500.0
2014-10-28 12:20:00,80.14,80.19,80.13,80.15,17300.0,65.9126,65.9537,65.9044,65.9208,17300.0
2014-10-28 12:30:00,80.15,80.15,80.09,80.11,18100.0,65.9208,65.9208,65.8715,65.8879,18100.0
2014-10-28 12:40:00,80.1,80.16,80.03,80.09,21600.0,65.8797,65.9291,65.8221,65.8715,21600.0
2014-10-28 12:50:00,80.1,80.19,80.05,80.06,111600.0,65.8797,65.9537,65.8386,65.8468,111600.0
2014-10-28 13:00:00,80.05,80.1,80.04,80.05,21900.0,65.8386,65.8797,65.8304,65.8386,21900.0
2014-10-28 13:10:00,80.06,80.14,80.06,80.1,12500.0,65.8468,65.9126,65.8468,65.8797,12500.0
2014-10-28 13:20:00,80.12,80.15,80.07,80.13,16000.0,65.8962,65.9208,65.855,65.9044,16000.0
2014-10-28 13:30:00,80.13,80.17,80.09,80.13,19100.0,65.9044,65.9373,65.8715,65.9044,19100.0
2014-10-28 13:40:00,80.14,80.26,80.14,80.22,25600.0,65.9126,66.0113,65.9126,65.9784,25600.0
2014-10-28 13:50:00,80.23,80.24,80.17,80.24,28100.0,65.9866,65.9949,65.9373,65.9949,28100.0
2014-10-28 14:00:00,80.22,80.27,80.2,80.2,21900.0,65.9784,66.0195,65.962,65.962,21900.0
2014-10-28 14:10:00,80.2,80.23,80.18,80.21,31700.0,65.962,65.9866,65.9455,65.9702,31700.0
2014-10-28 14:20:00,80.21,80.38,80.21,80.37,48900.0,65.9702,66.11,65.9702,66.1018,48900.0
2014-10-28 14:30:00,80.37,80.48,80.36,80.46,48800.0,66.1018,66.1923,66.0936,66.1758,48800.0
2014-10-28 14:40:00,80.46,80.53,80.46,80.51,63600.0,66.1758,66.2334,66.1758,66.2169,63600.0
2014-10-28 14:50:00,80.5,80.61,80.5,80.55,42200.0,66.2087,66.2992,66.2087,66.2498,42200.0
2014-10-28 15:00:00,80.56,80.66,80.53,80.57,50000.0,66.2581,66.3403,66.2334,66.2663,50000.0
2014-10-28 15:10:00,80.57,80.71,80.57,80.67,38500.0,66.2663,66.3814,66.2663,66.3485,38500.0
2014-10-28 15:20:00,80.67,80.74,80.63,80.68,47300.0,66.3485,66.4061,66.3156,66.3567,47300.0
2014-10-28 15:30:00,80.69,80.78,80.65,80.78,97200.0,66.365,66.439,66.3321,66.439,97200.0
2014-10-28 15:40:00,80.78,80.8,80.59,80.62,129200.0,66.439,66.4554,66.2827,66.3074,129200.0
2014-10-28 15:50:00,80.62,80.7,80.57,80.7,200200.0,66.3074,66.3732,66.2663,66.3732,200200.0
2014-10-29 09:30:00,80.83,81.38,80.81,81.25,61700.0,66.4801,66.9325,66.4637,66.8256,61700.0
2014-10-29 09:40:00,81.21,81.47,81.21,81.39,49200.0,66.7927,67.0065,66.7927,66.9407,49200.0
2014-10-29 09:50:00,81.39,81.8,81.38,81.73,72700.0,66.9407,67.2779,66.9325,67.2203,72700.0
2014-10-29 10:00:00,81.72,81.72,81.5,81.66,78000.0,67.2121,67.2121,67.0312,67.1628,78000.0
2014-10-29 10:10:00,81.65,81.67,81.54,81.58,187700.0,67.1545,67.171,67.0641,67.097,187700.0
2014-10-29 10:20:00,81.57,81.57,81.36,81.37,75800.0,67.0887,67.0887,66.916,66.9243,75800.0
2014-10-29 10:30:00,81.36,81.39,81.31,81.33,107600.0,66.916,66.9407,66.8749,66.8914,107600.0
2014-10-29 10:40:00,81.33,81.33,81.06,81.14,34300.0,66.8914,66.8914,66.6693,66.7351,34300.0
2014-10-29 10:50:00,81.14,81.16,81.1,81.11,49200.0,66.7351,66.7515,66.7022,66.7104,49200.0
2014-10-29 11:00:00,81.12,81.16,80.99,80.99,40500.0,66.7186,66.7515,66.6117,66.6117,40500.0
2014-10-29 11:10:00,80.99,81.05,80.98,81.05,32900.0,66.6117,66.6611,66.6035,66.6611,32900.0
2014-10-29 11:20:00,81.05,81.11,81.05,81.05,31500.0,66.6611,66.7104,66.6611,66.6611,31500.0
2014-10-29 11:30:00,81.05,81.07,80.88,80.93,20100.0,66.6611,66.6775,66.5212,66.5624,20100.0
2014-10-29 11:40:00,80.92,80.98,80.89,80.92,20300.0,66.5541,66.6035,66.5295,66.5541,20300.0
2014-10-29 11:50:00,80.92,81.06,80.88,81.06,21100.0,66.5541,66.6693,66.5212,66.6693,21100.0
2014-10-29 12:00:00,81.05,81.05,80.86,80.91,30100.0,66.6611,66.6611,66.5048,66.5459,30100.0
2014-10-29 12:10:00,80.91,80.98,80.88,80.89,21500.0,66.5459,66.6035,66.5212,66.5295,21500.0
2014-10-29 12:20:00,80.91,80.92,80.81,80.83,19100.0,66.5459,66.5541,66.4637,66.4801,19100.0
2014-10-29 12:30:00,80.8,80.84,80.8,80.82,16300.0,66.4554,66.4883,66.4554,66.4719,16300.0
2014-10-29 12:40:00,80.81,80.83,80.76,80.78,25500.0,66.4637,66.4801,66.4225,66.439,25500.0
2014-10-29 12:50:00,80.78,80.81,80.69,80.75,37900.0,66.439,66.4637,66.365,66.4143,37900.0
2014-10-29 13:00:00,80.76,80.8,80.7,80.7,21800.0,66.4225,66.4554,66.3732,66.3732,21800.0
2014-10-29 13:10:00,80.71,80.8,80.69,80.73,25400.0,66.3814,66.4554,66.365,66.3979,25400.0
2014-10-29 13:20:00,80.71,80.88,80.7,80.88,27100.0,66.3814,66.5212,66.3732,66.5212,27100.0
2014-10-29 13:30:00,80.86,80.87,80.69,80.73,22000.0,66.5048,66.513,66.365,66.3979,22000.0
2014-10-29 13:40:00,80.73,80.82,80.69,80.79,26400.0,66.3979,66.4719,66.365,66.4472,26400.0
2014-10-29 13:50:00,80.77,80.91,80.75,80.88,26500.0,66.4308,66.5459,66.4143,66.5212,26500.0
2014-10-29 14:00:00,80.84,80.88,80.6,80.72,79500.0,66.4883,66.5212,66.2909,66.3896,79500.0
2014-10-29 14:10:00,80.72,80.94,80.58,80.84,62400.0,66.3896,66.5706,66.2745,66.4883,62400.0
2014-10-29 14:20:00,80.85,81.35,80.84,81.32,88800.0,66.4966,66.9078,66.4883,66.8831,88800.0
2014-10-29 14:30:00,81.31,81.38,81.18,81.18,83700.0,66.8749,66.9325,66.768,66.768,83700.0
2014-10-29 14:40:00,81.17,81.23,80.92,80.96,61600.0,66.7598,66.8091,66.5541,66.587,61600.0
2014-10-29 14:50:00,80.95,81.12,80.93,81.08,66900.0,66.5788,66.7186,66.5624,66.6857,66900.0
2014-10-29 15:00:00,81.09,81.1,80.85,80.88,52900.0,66.694,66.7022,66.4966,66.5212,52900.0
2014-10-29 15:10:00,80.89,81.08,80.83,81.08,49300.0,66.5295,66.6857,66.4801,66.6857,49300.0
2014-10-29 15:20:00,81.08,81.13,80.98,81.13,44400.0,66.6857,66.7269,66.6035,66.7269,44400.0
2014-10-29 15:30:00,81.14,81.36,81.13,81.32,69400.0,66.7351,66.916,66.7269,66.8831,69400.0
2014-10-29 15:40:00,81.33,81.46,81.27,81.28,115400.0,66.8914,66.9983,66.842,66.8502,115400.0
2014-10-29 15:50:00,81.28,81.34,81.23,81.3,126200.0,66.8502,66.8996,66.8091,66.8667,126200.0
2014-10-30 09:30:00,81.4,81.83,81.3,81.64,76600.0,66.9489,67.3026,66.8667,67.1463,76600.0
2014-10-30 09:40:00,81.63,81.86,81.55,81.7,49500.0,67.1381,67.3273,67.0723,67.1957,49500.0
2014-10-30 09:50:00,81.7,81.82,81.58,81.63,85300.0,67.1957,67.2944,67.097,67.1381,85300.0
2014-10-30 10:00:00,81.62,81.63,81.34,81.35,37300.0,67.1299,67.1381,66.8996,66.9078,37300.0
2014-10-30 10:10:00,81.33,81.48,81.21,81.47,40200.0,66.8914,67.0147,66.7927,67.0065,40200.0
2014-10-30 10:20:00,81.47,81.6,81.43,81.57,24400.0,67.0065,67.1134,66.9736,67.0887,24400.0
2014-10-30 10:30:00,81.58,81.65,81.56,81.57,53400.0,67.097,67.1545,67.0805,67.0887,53400.0
2014-10-30 10:40:00,81.57,81.57,81.44,81.44,28800.0,67.0887,67.0887,66.9818,66.9818,28800.0
2014-10-30 10:50:00,81.43,81.71,81.42,81.69,16100.0,66.9736,67.2039,66.9654,67.1874,16100.0
2014-10-30 11:00:00,81.7,81.78,81.59,81.66,25800.0,67.1957,67.2615,67.1052,67.1628,25800.0
2014-10-30 11:10:00,81.67,81.82,81.67,81.69,25800.0,67.171,67.2944,67.171,67.1874,25800.0
2014-10-30 11:20:00,81.69,81.7,81.57,81.58,63300.0,67.1874,67.1957,67.0887,67.097,63300.0
2014-10-30 11:30:00,81.59,81.59,81.48,81.48,84700.0,67.1052,67.1052,67.0147,67.0147,84700.0
2014-10-30 11:40:00,81.49,81.61,81.45,81.56,27000.0,67.0229,67.1216,66.99,67.0805,27000.0
2014-10-30 11:50:00,81.53,81.62,81.5,81.62,16400.0,67.0558,67.1299,67.0312,67.1299,16400.0
2014-10-30 12:00:00,81.63,81.68,81.6,81.67,18500.0,67.1381,67.1792,67.1134,67.171,18500.0
2014-10-30 12:10:00,81.68,81.74,81.67,81.73,19100.0,67.1792,67.2286,67.171,67.2203,19100.0
2014-10-30 12:20:00,81.73,81.82,81.72,81.82,44700.0,67.2203,67.2944,67.2121,67.2944,44700.0
2014-10-30 12:30:00,81.81,81.88,81.78,81.78,30000.0,67.2861,67.3437,67.2615,67.2615,30000.0
2014-10-30 12:40:00,81.78,81.82,81.76,81.82,24400.0,67.2615,67.2944,67.245,67.2944,24400.0
2014-10-30 12:50:00,81.81,81.82,81.76,81.77,25900.0,67.2861,67.2944,67.245,67.2532,25900.0
2014-10-30 13:00:00,81.77,81.8,81.76,81.79,13600.0,67.2532,67.2779,67.245,67.2697,13600.0
2014-10-30 13:10:00,81.79,81.99,81.79,81.91,34500.0,67.2697,67.4342,67.2697,67.3684,34500.0
2014-10-30 13:20:00,81.92,82.04,81.91,81.98,12000.0,67.3766,67.4753,67.3684,67.426,12000.0
2014-10-30 13:30:00,81.99,82.1,81.8,82.08,32100.0,67.4342,67.5247,67.2779,67.5082,32100.0
2014-10-30 13:40:00,82.05,82.2,81.96,82.15,61400.0,67.4835,67.6069,67.4095,67.5658,61400.0
2014-10-30 13:50:00,82.15,82.36,82.07,82.07,53700.0,67.5658,67.7385,67.5,67.5,53700.0
2014-10-30 14:00:00,82.09,82.26,82.07,82.19,52500.0,67.5164,67.6562,67.5,67.5987,52500.0
2014-10-30 14:10:00,82.19,82.25,82.09,82.09,35700.0,67.5987,67.648,67.5164,67.5164,35700.0
2014-10-30 14:20:00,82.1,82.14,82.05,82.08,34000.0,67.5247,67.5576,67.4835,67.5082,34000.0
2014-10-30 14:30:00,82.07,82.07,82.0,82.01,28800.0,67.5,67.5,67.4424,67.4506,28800.0
2014-10-30 14:40:00,82.0,82.03,81.81,81.81,39100.0,67.4424,67.4671,67.2861,67.2861,39100.0
2014-10-30 14:50:00,81.81,81.88,81.52,81.62,71500.0,67.2861,67.3437,67.0476,67.1299,71500.0
2014-10-30 15:00:00,81.62,81.72,81.62,81.68,29300.0,67.1299,67.2121,67.1299,67.1792,29300.0
2014-10-30 15:10:00,81.67,81.79,81.63,81.72,47000.0,67.171,67.2697,67.1381,67.2121,47000.0
2014-10-30 15:20:00,81.71,81.76,81.58,81.63,55400.0,67.2039,67.245,67.097,67.1381,55400.0
2014-10-30 15:30:00,81.64,81.71,81.6,81.62,84000.0,67.1463,67.2039,67.1134,67.1299,84000.0
2014-10-30 15:40:00,81.62,81.73,81.6,81.66,93900.0,67.1299,67.2203,67.1134,67.1628,93900.0
2014-10-30 15:50:00,81.66,81.74,81.62,81.72,153500.0,67.1628,67.2286,67.1299,67.2121,153500.0
2014-10-31 09:30:00,82.87,82.94,82.68,82.78,95800.0,68.158,68.2155,68.0017,68.0839,95800.0
2014-10-31 09:40:00,82.79,82.86,82.62,82.69,96300.0,68.0922,68.1497,67.9523,68.0099,96300.0
2014-10-31 09:50:00,82.71,82.77,82.6,82.74,42100.0,68.0264,68.0757,67.9359,68.051,42100.0
2014-10-31 10:00:00,82.73,82.8,82.64,82.69,38800.0,68.0428,68.1004,67.9688,68.0099,38800.0
2014-10-31 10:10:00,82.67,82.78,82.66,82.73,36500.0,67.9935,68.0839,67.9852,68.0428,36500.0
2014-10-31 10:20:00,82.75,82.87,82.72,82.86,44900.0,68.0593,68.158,68.0346,68.1497,44900.0
2014-10-31 10:30:00,82.87,82.87,82.66,82.66,45900.0,68.158,68.158,67.9852,67.9852,45900.0
2014-10-31 10:40:00,82.67,82.8,82.6,82.72,39900.0,67.9935,68.1004,67.9359,68.0346,39900.0
2014-10-31 10:50:00,82.71,82.98,82.71,82.91,80200.0,68.0264,68.2484,68.0264,68.1909,80200.0
2014-10-31 11:00:00,82.9,82.96,82.82,82.92,25000.0,68.1826,68.232,68.1168,68.1991,25000.0
2014-10-31 11:10:00,82.92,82.94,82.88,82.9,23900.0,68.1991,68.2155,68.1662,68.1826,23900.0
2014-10-31 11:20:00,82.9,83.04,82.88,83.03,28800.0,68.1826,68.2978,68.1662,68.2895,28800.0
2014-10-31 11:30:00,83.04,83.07,83.01,83.01,18700.0,68.2978,68.3224,68.2731,68.2731,18700.0
2014-10-31 11:40:00,83.01,83.02,82.9,82.91,27200.0,68.2731,68.2813,68.1826,68.1909,27200.0
2014-10-31 11:50:00,82.91,82.96,82.85,82.9,29900.0,68.1909,68.232,68.1415,68.1826,29900.0
2014-10-31 12:00:00,82.89,82.89,82.83,82.88,18000.0,68.1744,68.1744,68.1251,68.1662,18000.0
2014-10-31 12:10:00,82.89,82.92,82.84,82.85,15800.0,68.1744,68.1991,68.1333,68.1415,15800.0
2014-10-31 12:20:00,82.83,82.84,82.71,82.74,20300.0,68.1251,68.1333,68.0264,68.051,20300.0
2014-10-31 12:30:00,82.72,82.83,82.71,82.75,14200.0,68.0346,68.1251,68.0264,68.0593,14200.0
2014-10-31 12:40:00,82.73,82.78,82.72,82.78,11700.0,68.0428,68.0839,68.0346,68.0839,11700.0
2014-10-31 12:50:00,82.79,82.84,82.74,82.79,34300.0,68.0922,68.1333,68.051,68.0922,34300.0
2014-10-31 13:00:00,82.8,82.85,82.77,82.84,32400.0,68.1004,68.1415,68.0757,68.1333,32400.0
2014-10-31 13:10:00,82.82,82.85,82.79,82.8,23500.0,68.1168,68.1415,68.0922,68.1004,23500.0
2014-10-31 13:20:00,82.8,82.9,82.78,82.89,35100.0,68.1004,68.1826,68.0839,68.1744,35100.0
2014-10-31 13:30:00,82.9,82.91,82.8,82.81,23400.0,68.1826,68.1909,68.1004,68.1086,23400.0
2014-10-31 13:40:00,82.81,82.83,82.73,82.73,26000.0,68.1086,68.1251,68.0428,68.0428,26000.0
2014-10-31 13:50:00,82.73,82.74,82.61,82.62,48300.0,68.0428,68.051,67.9441,67.9523,48300.0
2014-10-31 14:00:00,82.63,82.68,82.6,82.68,32700.0,67.9606,68.0017,67.9359,68.0017,32700.0
2014-10-31 14:10:00,82.68,82.73,82.66,82.67,23300.0,68.0017,68.0428,67.9852,67.9935,23300.0
2014-10-31 14:20:00,82.67,82.71,82.65,82.7,29900.0,67.9935,68.0264,67.977,68.0181,29900.0
2014-10-31 14:30:00,82.69,82.7,82.62,82.62,22800.0,68.0099,68.0181,67.9523,67.9523,22800.0
2014-10-31 14:40:00,82.63,82.63,82.53,82.56,35700.0,67.9606,67.9606,67.8783,67.903,35700.0
2014-10-31 14:50:00,82.56,82.65,82.54,82.63,42300.0,67.903,67.977,67.8865,67.9606,42300.0
2014-10-31 15:00:00,82.63,82.64,82.5,82.52,70100.0,67.9606,67.9688,67.8536,67.8701,70100.0
2014-10-31 15:10:00,82.53,82.54,82.5,82.51,34100.0,67.8783,67.8865,67.8536,67.8619,34100.0
2014-10-31 15:20:00,82.51,82.58,82.43,82.57,74500.0,67.8619,67.9194,67.7961,67.9112,74500.0
2014-10-31 15:30:00,82.58,82.69,82.56,82.65,81200.0,67.9194,68.0099,67.903,67.977,81200.0
2014-10-31 15:40:00,82.64,82.76,82.63,82.72,116100.0,67.9688,68.0675,67.9606,68.0346,116100.0
2014-10-31 15:50:00,82.72,82.78,82.71,82.76,288200.0,68.0346,68.0839,68.0264,68.0675,288200.0
2014-11-03 09:30:00,83.0,83.07,82.79,82.94,81800.0,68.2649,68.3224,68.0922,68.2155,81800.0
2014-11-03 09:40:00,82.94,82.99,82.7,82.71,47300.0,68.2155,68.2566,68.0181,68.0264,47300.0
2014-11-03 09:50:00,82.73,82.82,82.71,82.73,37700.0,68.0428,68.1168,68.0264,68.0428,37700.0
2014-11-03 10:00:00,82.74,82.94,82.74,82.74,60800.0,68.051,68.2155,68.051,68.051,60800.0
2014-11-03 10:10:00,82.75,82.9,82.75,82.8,32600.0,68.0593,68.1826,68.0593,68.1004,32600.0
2014-11-03 10:20:00,82.79,82.81,82.72,82.79,27200.0,68.0922,68.1086,68.0346,68.0922,27200.0
2014-11-03 10:30:00,82.79,82.88,82.76,82.82,53200.0,68.0922,68.1662,68.0675,68.1168,53200.0
2014-11-03 10:40:00,82.84,82.91,82.8,82.86,23800.0,68.1333,68.1909,68.1004,68.1497,23800.0
2014-11-03 10:50:00,82.86,82.9,82.79,82.84,62000.0,68.1497,68.1826,68.0922,68.1333,62000.0
2014-11-03 11:00:00,82.83,82.93,82.78,82.91,70900.0,68.1251,68.2073,68.0839,68.1909,70900.0
2014-11-03 11:10:00,82.9,82.95,82.82,82.83,37700.0,68.1826,68.2238,68.1168,68.1251,37700.0
2014-11-03 11:20:00,82.84,82.89,82.79,82.87,25200.0,68.1333,68.1744,68.0922,68.158,25200.0
2014-11-03 11:30:00,82.87,82.92,82.78,82.88,24600.0,68.158,68.1991,68.0839,68.1662,24600.0
2014-11-03 11:40:00,82.89,82.96,82.86,82.89,32000.0,68.1744,68.232,68.1497,68.1744,32000.0
2014-11-03 11:50:00,82.89,82.9,82.82,82.85,25500.0,68.1744,68.1826,68.1168,68.1415,25500.0
2014-11-03 12:00:00,82.85,82.92,82.82,82.92,25200.0,68.1415,68.1991,68.1168,68.1991,25200.0
2014-11-03 12:10:00,82.92,82.93,82.87,82.89,24600.0,68.1991,68.2073,68.158,68.1744,24600.0
2014-11-03 12:20:00,82.89,82.99,82.87,82.99,34100.0,68.1744,68.2566,68.158,68.2566,34100.0
2014-11-03 12:30:00,82.99,82.99,82.89,82.93,20400.0,68.2566,68.2566,68.1744,68.2073,20400.0
2014-11-03 12:40:00,82.92,83.07,82.91,83.05,25700.0,68.1991,68.3224,68.1909,68.306,25700.0
2014-11-03 12:50:00,83.04,83.1,83.01,83.06,24700.0,68.2978,68.3471,68.2731,68.3142,24700.0
2014-11-03 13:00:00,83.06,83.07,83.01,83.04,20800.0,68.3142,68.3224,68.2731,68.2978,20800.0
2014-11-03 13:10:00,83.03,83.15,83.03,83.1,15500.0,68.2895,68.3882,68.2895,68.3471,15500.0
2014-11-03 13:20:00,83.11,83.2,83.08,83.17,20300.0,68.3553,68.4294,68.3307,68.4047,20300.0
2014-11-03 13:30:00,83.16,83.27,83.12,83.27,92700.0,68.3965,68.4869,68.3636,68.4869,92700.0
2014-11-03 13:40:00,83.27,83.28,83.17,83.19,26000.0,68.4869,68.4952,68.4047,68.4211,26000.0
2014-11-03 13:50:00,83.2,83.24,83.18,83.19,26400.0,68.4294,68.4623,68.4129,68.4211,26400.0
2014-11-03 14:00:00,83.19,83.24,83.18,83.19,32900.0,68.4211,68.4623,68.4129,68.4211,32900.0
2014-11-03 14:10:00,83.2,83.32,83.19,83.21,47500.0,68.4294,68.5281,68.4211,68.4376,47500.0
2014-11-03 14:20:00,83.22,83.22,83.08,83.08,21900.0,68.4458,68.4458,68.3307,68.3307,21900.0
2014-11-03 14:30:00,83.08,83.09,82.94,83.02,29900.0,68.3307,68.3389,68.2155,68.2813,29900.0
2014-11-03 14:40:00,83.01,83.03,82.91,82.95,30800.0,68.2731,68.2895,68.1909,68.2238,30800.0
2014-11-03 14:50:00,82.95,82.96,82.88,82.92,37400.0,68.2238,68.232,68.1662,68.1991,37400.0
2014-11-03 15:00:00,82.91,83.0,82.88,82.89,61700.0,68.1909,68.2649,68.1662,68.1744,61700.0
2014-11-03 15:10:00,82.91,82.91,82.8,82.83,32000.0,68.1909,68.1909,68.1004,68.1251,32000.0
2014-11-03 15:20:00,82.83,82.84,82.57,82.59,66200.0,68.1251,68.1333,67.9112,67.9277,66200.0
2014-11-03 15:30:00,82.6,82.71,82.55,82.56,88100.0,67.9359,68.0264,67.8948,67.903,88100.0
2014-11-03 15:40:00,82.56,82.73,82.51,82.66,106000.0,67.903,68.0428,67.8619,67.9852,106000.0
2014-11-03 15:50:00,82.66,82.71,82.6,82.65,204500.0,67.9852,68.0264,67.9359,67.977,204500.0
2014-11-04 09:30:00,82.77,82.84,82.21,82.32,94900.0,68.0757,68.1333,67.6151,67.7056,94900.0
2014-11-04 09:40:00,82.3,82.41,81.93,82.13,92900.0,67.6891,67.7796,67.3848,67.5493,92900.0
2014-11-04 09:50:00,82.12,82.42,82.05,82.4,22700.0,67.5411,67.7878,67.4835,67.7714,22700.0
2014-11-04 10:00:00,82.37,82.65,82.37,82.54,28300.0,67.7467,67.977,67.7467,67.8865,28300.0
2014-11-04 10:10:00,82.55,82.67,82.49,82.53,30400.0,67.8948,67.9935,67.8454,67.8783,30400.0
2014-11-04 10:20:00,82.53,82.65,82.37,82.39,39300.0,67.8783,67.977,67.7467,67.7632,39300.0
2014-11-04 10:30:00,82.39,82.39,82.19,82.27,59400.0,67.7632,67.7632,67.5987,67.6645,59400.0
2014-11-04 10:40:00,82.28,82.41,82.22,82.22,23600.0,67.6727,67.7796,67.6233,67.6233,23600.0
2014-11-04 10:50:00,82.2,82.22,82.03,82.04,34200.0,67.6069,67.6233,67.4671,67.4753,34200.0
2014-11-04 11:00:00,82.04,82.12,81.92,81.92,35300.0,67.4753,67.5411,67.3766,67.3766,35300.0
2014-11-04 11:10:00,81.92,82.0,81.84,81.95,37900.0,67.3766,67.4424,67.3108,67.4013,37900.0
2014-11-04 11:20:00,81.93,82.05,81.9,82.0,38100.0,67.3848,67.4835,67.3602,67.4424,38100.0
2014-11-04 11:30:00,82.0,82.04,81.94,82.01,38300.0,67.4424,67.4753,67.3931,67.4506,38300.0
2014-11-04 11:40:00,82.02,82.06,81.94,82.06,23100.0,67.4589,67.4918,67.3931,67.4918,23100.0
2014-11-04 11:50:00,82.06,82.06,81.93,81.99,31300.0,67.4918,67.4918,67.3848,67.4342,31300.0
2014-11-04 12:00:00,81.99,82.24,81.99,82.22,55300.0,67.4342,67.6398,67.4342,67.6233,55300.0
2014-11-04 12:10:00,82.22,82.35,82.2,82.27,37600.0,67.6233,67.7303,67.6069,67.6645,37600.0
2014-11-04 12:20:00,82.26,82.33,82.23,82.32,16800.0,67.6562,67.7138,67.6316,67.7056,16800.0
2014-11-04 12:30:00,82.32,82.33,82.29,82.3,12500.0,67.7056,67.7138,67.6809,67.6891,12500.0
2014-11-04 12:40:00,82.29,82.47,82.29,82.42,20400.0,67.6809,67.829,67.6809,67.7878,20400.0
2014-11-04 12:50:00,82.39,82.48,82.39,82.44,49900.0,67.7632,67.8372,67.7632,67.8043,49900.0
2014-11-04 13:00:00,82.45,82.5,82.4,82.49,29000.0,67.8125,67.8536,67.7714,67.8454,29000.0
2014-11-04 13:10:00,82.5,82.55,82.35,82.35,31600.0,67.8536,67.8948,67.7303,67.7303,31600.0
2014-11-04 13:20:00,82.35,82.44,82.29,82.41,34900.0,67.7303,67.8043,67.6809,67.7796,34900.0
2014-11-04 13:30:00,82.4,82.4,82.28,82.28,19700.0,67.7714,67.7714,67.6727,67.6727,19700.0
2014-11-04 13:40:00,82.29,82.29,82.21,82.24,104000.0,67.6809,67.6809,67.6151,67.6398,104000.0
2014-11-04 13:50:00,82.25,82.46,82.25,82.44,44000.0,67.648,67.8207,67.648,67.8043,44000.0
2014-11-04 14:00:00,82.44,82.53,82.41,82.45,63200.0,67.8043,67.8783,67.7796,67.8125,63200.0
2014-11-04 14:10:00,82.45,82.51,82.44,82.44,24000.0,67.8125,67.8619,67.8043,67.8043,24000.0
2014-11-04 14:20:00,82.43,82.46,82.31,82.31,33200.0,67.7961,67.8207,67.6974,67.6974,33200.0
2014-11-04 14:30:00,82.3,82.4,82.28,82.36,19800.0,67.6891,67.7714,67.6727,67.7385,19800.0
2014-11-04 14:40:00,82.37,82.37,82.22,82.26,35400.0,67.7467,67.7467,67.6233,67.6562,35400.0
2014-11-04 14:50:00,82.25,82.4,82.25,82.37,31700.0,67.648,67.7714,67.648,67.7467,31700.0
2014-11-04 15:00:00,82.38,82.41,82.25,82.31,41000.0,67.7549,67.7796,67.648,67.6974,41000.0
2014-11-04 15:10:00,82.32,82.33,82.23,82.28,45700.0,67.7056,67.7138,67.6316,67.6727,45700.0
2014-11-04 15:20:00,82.28,82.36,82.19,82.26,52300.0,67.6727,67.7385,67.5987,67.6562,52300.0
2014-11-04 15:30:00,82.26,82.41,82.26,82.38,94100.0,67.6562,67.7796,67.6562,67.7549,94100.0
2014-11-04 15:40:00,82.39,82.54,82.38,82.53,97700.0,67.7632,67.8865,67.7549,67.8783,97700.0
2014-11-04 15:50:00,82.54,82.54,82.44,82.45,156700.0,67.8865,67.8865,67.8043,67.8125,156700.0
2014-11-05 09:30:00,82.69,82.79,81.93,81.98,269700.0,68.0099,68.0922,67.3848,67.426,269700.0
2014-11-05 09:40:00,81.98,81.99,81.77,81.9,79700.0,67.426,67.4342,67.2532,67.3602,79700.0
2014-11-05 09:50:00,81.9,82.12,81.89,82.02,95800.0,67.3602,67.5411,67.3519,67.4589,95800.0
2014-11-05 10:00:00,82.04,82.27,81.96,82.2,100200.0,67.4753,67.6645,67.4095,67.6069,100200.0
2014-11-05 10:10:00,82.2,82.24,82.0,82.22,151500.0,67.6069,67.6398,67.4424,67.6233,151500.0
2014-11-05 10:20:00,82.22,82.24,81.9,81.91,63400.0,67.6233,67.6398,67.3602,67.3684,63400.0
2014-11-05 10:30:00,81.92,81.97,81.73,81.87,63400.0,67.3766,67.4177,67.2203,67.3355,63400.0
2014-11-05 10:40:00,81.86,81.87,81.56,81.56,92200.0,67.3273,67.3355,67.0805,67.0805,92200.0
2014-11-05 10:50:00,81.58,81.75,81.56,81.74,62000.0,67.097,67.2368,67.0805,67.2286,62000.0
2014-11-05 11:00:00,81.74,81.86,81.73,81.75,47800.0,67.2286,67.3273,67.2203,67.2368,47800.0
2014-11-05 11:10:00,81.74,81.76,81.7,81.71,37500.0,67.2286,67.245,67.1957,67.2039,37500.0
2014-11-05 11:20:00,81.7,81.72,81.56,81.59,62700.0,67.1957,67.2121,67.0805,67.1052,62700.0
2014-11-05 11:30:00,81.59,81.7,81.54,81.55,49400.0,67.1052,67.1957,67.0641,67.0723,49400.0
2014-11-05 11:40:00,81.55,81.59,81.42,81.49,89800.0,67.0723,67.1052,66.9654,67.0229,89800.0
2014-11-05 11:50:00,81.48,81.54,81.48,81.52,50500.0,67.0147,67.0641,67.0147,67.0476,50500.0
2014-11-05 12:00:00,81.52,81.52,81.36,81.36,106200.0,67.0476,67.0476,66.916,66.916,106200.0
2014-11-05 12:10:00,81.36,81.49,81.32,81.47,56000.0,66.916,67.0229,66.8831,67.0065,56000.0
2014-11-05 12:20:00,81.48,81.55,81.43,81.46,77300.0,67.0147,67.0723,66.9736,66.9983,77300.0
2014-11-05 12:30:00,81.45,81.51,81.45,81.51,89800.0,66.99,67.0394,66.99,67.0394,89800.0
2014-11-05 12:40:00,81.51,81.52,81.47,81.48,54500.0,67.0394,67.0476,67.0065,67.0147,54500.0
2014-11-05 12:50:00,81.48,81.49,81.4,81.41,62800.0,67.0147,67.0229,66.9489,66.9571,62800.0
2014-11-05 13:00:00,81.41,81.53,81.41,81.53,46800.0,66.9571,67.0558,66.9571,67.0558,46800.0
2014-11-05 13:10:00,81.53,81.55,81.45,81.45,44200.0,67.0558,67.0723,66.99,66.99,44200.0
2014-11-05 13:20:00,81.45,81.52,81.43,81.51,48200.0,66.99,67.0476,66.9736,67.0394,48200.0
2014-11-05 13:30:00,81.51,81.55,81.48,81.49,81100.0,67.0394,67.0723,67.0147,67.0229,81100.0
2014-11-05 13:40:00,81.48,81.5,81.42,81.45,48500.0,67.0147,67.0312,66.9654,66.99,48500.0
2014-11-05 13:50:00,81.44,81.45,81.42,81.44,34100.0,66.9818,66.99,66.9654,66.9818,34100.0
2014-11-05 14:00:00,81.43,81.46,81.4,81.4,48100.0,66.9736,66.9983,66.9489,66.9489,48100.0
2014-11-05 14:10:00,81.4,81.48,81.4,81.45,75200.0,66.9489,67.0147,66.9489,66.99,75200.0
2014-11-05 14:20:00,81.45,81.48,81.39,81.48,55800.0,66.99,67.0147,66.9407,67.0147,55800.0
2014-11-05 14:30:00,81.48,81.49,81.43,81.44,59400.0,67.0147,67.0229,66.9736,66.9818,59400.0
2014-11-05 14:40:00,81.44,81.44,81.32,81.34,64900.0,66.9818,66.9818,66.8831,66.8996,64900.0
2014-11-05 14:50:00,81.34,81.38,81.33,81.38,73700.0,66.8996,66.9325,66.8914,66.9325,73700.0
2014-11-05 15:00:00,81.38,81.43,81.34,81.37,78800.0,66.9325,66.9736,66.8996,66.9243,78800.0
2014-11-05 15:10:00,81.36,81.47,81.36,81.42,74400.0,66.916,67.0065,66.916,66.9654,74400.0
2014-11-05 15:20:00,81.42,81.43,81.35,81.4,82500.0,66.9654,66.9736,66.9078,66.9489,82500.0
2014-11-05 15:30:00,81.39,81.43,81.34,81.39,126100.0,66.9407,66.9736,66.8996,66.9407,126100.0
2014-11-05 15:40:00,81.38,81.53,81.37,81.53,208400.0,66.9325,67.0558,66.9243,67.0558,208400.0
2014-11-05 15:50:00,81.54,81.63,81.53,81.59,287200.0,67.0641,67.1381,67.0558,67.1052,287200.0
2014-11-06 09:30:00,81.6,81.96,81.54,81.81,106000.0,67.3587,67.6559,67.3092,67.5321,106000.0
2014-11-06 09:40:00,81.81,81.96,81.66,81.71,77700.0,67.5321,67.6559,67.4082,67.4495,77700.0
2014-11-06 09:50:00,81.7,81.73,81.47,81.54,37800.0,67.4413,67.466,67.2514,67.3092,37800.0
2014-11-06 10:00:00,81.54,81.58,81.31,81.35,61100.0,67.3092,67.3422,67.1193,67.1523,61100.0
2014-11-06 10:10:00,81.34,81.38,81.24,81.31,58600.0,67.1441,67.1771,67.0615,67.1193,58600.0
2014-11-06 10:20:00,81.31,81.51,81.27,81.49,41200.0,67.1193,67.2844,67.0863,67.2679,41200.0
2014-11-06 10:30:00,81.51,81.72,81.35,81.69,34000.0,67.2844,67.4578,67.1523,67.433,34000.0
2014-11-06 10:40:00,81.7,81.92,81.69,81.79,96400.0,67.4413,67.6229,67.433,67.5156,96400.0
2014-11-06 10:50:00,81.8,81.83,81.71,81.82,35300.0,67.5238,67.5486,67.4495,67.5403,35300.0
2014-11-06 11:00:00,81.81,81.81,81.65,81.75,91800.0,67.5321,67.5321,67.4,67.4825,91800.0
2014-11-06 11:10:00,81.76,81.81,81.64,81.79,69600.0,67.4908,67.5321,67.3917,67.5156,69600.0
2014-11-06 11:20:00,81.78,81.96,81.72,81.94,91000.0,67.5073,67.6559,67.4578,67.6394,91000.0
2014-11-06 11:30:00,81.95,82.06,81.94,82.06,47400.0,67.6476,67.7384,67.6394,67.7384,47400.0
2014-11-06 11:40:00,82.06,82.22,82.02,82.14,46100.0,67.7384,67.8705,67.7054,67.8045,46100.0
2014-11-06 11:50:00,82.16,82.17,82.09,82.16,24800.0,67.821,67.8292,67.7632,67.821,24800.0
2014-11-06 12:00:00,82.16,82.16,82.08,82.15,34700.0,67.821,67.821,67.7549,67.8127,34700.0
2014-11-06 12:10:00,82.14,82.28,82.14,82.25,46900.0,67.8045,67.92,67.8045,67.8953,46900.0
2014-11-06 12:20:00,82.25,82.3,82.24,82.28,18900.0,67.8953,67.9365,67.887,67.92,18900.0
2014-11-06 12:30:00,82.28,82.28,82.08,82.09,34800.0,67.92,67.92,67.7549,67.7632,34800.0
2014-11-06 12:40:00,82.09,82.16,82.03,82.15,29600.0,67.7632,67.821,67.7137,67.8127,29600.0
2014-11-06 12:50:00,82.17,82.21,82.12,82.18,14500.0,67.8292,67.8623,67.788,67.8375,14500.0
2014-11-06 13:00:00,82.19,82.27,82.18,82.18,30200.0,67.8457,67.9118,67.8375,67.8375,30200.0
2014-11-06 13:10:00,82.17,82.21,82.15,82.15,19800.0,67.8292,67.8623,67.8127,67.8127,19800.0
2014-11-06 13:20:00,82.14,82.31,82.13,82.31,21100.0,67.8045,67.9448,67.7962,67.9448,21100.0
2014-11-06 13:30:00,82.3,82.3,82.23,82.29,20900.0,67.9365,67.9365,67.8788,67.9283,20900.0
2014-11-06 13:40:00,82.29,82.29,82.23,82.25,17800.0,67.9283,67.9283,67.8788,67.8953,17800.0
2014-11-06 13:50:00,82.25,82.25,82.19,82.24,27400.0,67.8953,67.8953,67.8457,67.887,27400.0
2014-11-06 14:00:00,82.23,82.25,82.15,82.15,29100.0,67.8788,67.8953,67.8127,67.8127,29100.0
2014-11-06 14:10:00,82.14,82.2,82.11,82.14,18800.0,67.8045,67.854,67.7797,67.8045,18800.0
2014-11-06 14:20:00,82.14,82.2,82.11,82.16,32000.0,67.8045,67.854,67.7797,67.821,32000.0
2014-11-06 14:30:00,82.16,82.18,81.97,81.97,56100.0,67.821,67.8375,67.6641,67.6641,56100.0
2014-11-06 14:40:00,81.98,81.99,81.93,81.96,41700.0,67.6724,67.6807,67.6311,67.6559,41700.0
2014-11-06 14:50:00,81.95,81.99,81.93,81.95,35400.0,67.6476,67.6807,67.6311,67.6476,35400.0
2014-11-06 15:00:00,81.96,81.96,81.83,81.88,86200.0,67.6559,67.6559,67.5486,67.5898,86200.0
2014-11-06 15:10:00,81.88,81.93,81.81,81.9,80300.0,67.5898,67.6311,67.5321,67.6064,80300.0
2014-11-06 15:20:00,81.9,81.93,81.83,81.91,80700.0,67.6064,67.6311,67.5486,67.6146,80700.0
2014-11-06 15:30:00,81.93,81.96,81.88,81.92,70900.0,67.6311,67.6559,67.5898,67.6229,70900.0
2014-11-06 15:40:00,81.93,82.04,81.91,82.04,84000.0,67.6311,67.7219,67.6146,67.7219,84000.0
2014-11-06 15:50:00,82.04,82.07,81.98,82.06,182600.0,67.7219,67.7467,67.6724,67.7384,182600.0
2014-11-07 09:30:00,82.22,82.35,82.0,82.26,58300.0,67.8705,67.9778,67.6889,67.9035,58300.0
2014-11-07 09:40:00,82.26,82.57,82.23,82.48,51100.0,67.9035,68.1594,67.8788,68.0851,51100.0
2014-11-07 09:50:00,82.47,82.6,82.31,82.55,34300.0,68.0769,68.1842,67.9448,68.1429,34300.0
2014-11-07 10:00:00,82.54,82.92,82.52,82.92,61500.0,68.1347,68.4483,68.1182,68.4483,61500.0
2014-11-07 10:10:00,82.95,83.12,82.92,83.09,57900.0,68.4731,68.6134,68.4483,68.5887,57900.0
2014-11-07 10:20:00,83.1,83.1,82.94,82.96,40000.0,68.5969,68.5969,68.4649,68.4814,40000.0
2014-11-07 10:30:00,82.97,82.97,82.77,82.93,44500.0,68.4896,68.4896,68.3245,68.4566,44500.0
2014-11-07 10:40:00,82.92,83.05,82.84,83.03,23200.0,68.4483,68.5557,68.3823,68.5391,23200.0
2014-11-07 10:50:00,83.04,83.14,83.01,83.1,28100.0,68.5474,68.6299,68.5226,68.5969,28100.0
2014-11-07 11:00:00,83.12,83.13,82.93,82.94,27600.0,68.6134,68.6217,68.4566,68.4649,27600.0
2014-11-07 11:10:00,82.92,83.08,82.9,83.05,34300.0,68.4483,68.5804,68.4318,68.5557,34300.0
2014-11-07 11:20:00,83.07,83.1,83.0,83.0,22900.0,68.5722,68.5969,68.5144,68.5144,22900.0
2014-11-07 11:30:00,83.01,83.03,82.85,82.9,21500.0,68.5226,68.5391,68.3906,68.4318,21500.0
2014-11-07 11:40:00,82.94,82.95,82.83,82.89,20700.0,68.4649,68.4731,68.374,68.4236,20700.0
2014-11-07 11:50:00,82.89,82.9,82.83,82.83,23600.0,68.4236,68.4318,68.374,68.374,23600.0
2014-11-07 12:00:00,82.84,82.9,82.76,82.8,74600.0,68.3823,68.4318,68.3163,68.3493,74600.0
2014-11-07 12:10:00,82.78,82.95,82.78,82.95,18300.0,68.3328,68.4731,68.3328,68.4731,18300.0
2014-11-07 12:20:00,82.96,82.98,82.89,82.94,20900.0,68.4814,68.4979,68.4236,68.4649,20900.0
2014-11-07 12:30:00,82.95,82.95,82.84,82.93,25900.0,68.4731,68.4731,68.3823,68.4566,25900.0
2014-11-07 12:40:00,82.95,82.99,82.9,82.97,26900.0,68.4731,68.5061,68.4318,68.4896,26900.0
2014-11-07 12:50:00,82.96,82.96,82.87,82.91,24100.0,68.4814,68.4814,68.4071,68.4401,24100.0
2014-11-07 13:00:00,82.9,82.99,82.89,82.93,17300.0,68.4318,68.5061,68.4236,68.4566,17300.0
2014-11-07 13:10:00,82.92,82.92,82.86,82.88,16300.0,68.4483,68.4483,68.3988,68.4153,16300.0
2014-11-07 13:20:00,82.87,82.89,82.81,82.82,18100.0,68.4071,68.4236,68.3575,68.3658,18100.0
2014-11-07 13:30:00,82.83,82.89,82.81,82.81,20100.0,68.374,68.4236,68.3575,68.3575,20100.0
2014-11-07 13:40:00,82.81,82.85,82.79,82.83,21300.0,68.3575,68.3906,68.341,68.374,21300.0
2014-11-07 13:50:00,82.84,82.84,82.76,82.76,18500.0,68.3823,68.3823,68.3163,68.3163,18500.0
2014-11-07 14:00:00,82.76,82.8,82.75,82.77,17800.0,68.3163,68.3493,68.308,68.3245,17800.0
2014-11-07 14:10:00,82.77,82.8,82.73,82.74,21300.0,68.3245,68.3493,68.2915,68.2998,21300.0
2014-11-07 14:20:00,82.74,82.75,82.64,82.65,28600.0,68.2998,68.308,68.2172,68.2255,28600.0
2014-11-07 14:30:00,82.65,82.67,82.6,82.63,32500.0,68.2255,68.242,68.1842,68.209,32500.0
2014-11-07 14:40:00,82.64,82.7,82.63,82.65,32600.0,68.2172,68.2667,68.209,68.2255,32600.0
2014-11-07 14:50:00,82.65,82.67,82.56,82.56,41200.0,68.2255,68.242,68.1512,68.1512,41200.0
2014-11-07 15:00:00,82.56,82.58,82.46,82.49,61600.0,68.1512,68.1677,68.0686,68.0934,61600.0
2014-11-07 15:10:00,82.48,82.56,82.41,82.47,32600.0,68.0851,68.1512,68.0273,68.0769,32600.0
2014-11-07 15:20:00,82.47,82.5,82.41,82.42,36700.0,68.0769,68.1016,68.0273,68.0356,36700.0
2014-11-07 15:30:00,82.42,82.5,82.37,82.48,92200.0,68.0356,68.1016,67.9943,68.0851,92200.0
2014-11-07 15:40:00,82.48,82.62,82.46,82.55,85000.0,68.0851,68.2007,68.0686,68.1429,85000.0
2014-11-07 15:50:00,82.56,82.58,82.46,82.56,184300.0,68.1512,68.1677,68.0686,68.1512,184300.0
2014-11-10 09:30:00,82.6,83.0,82.54,82.92,73500.0,68.1842,68.5144,68.1347,68.4483,73500.0
2014-11-10 09:40:00,82.92,83.0,82.89,82.98,38200.0,68.4483,68.5144,68.4236,68.4979,38200.0
2014-11-10 09:50:00,82.99,83.15,82.98,83.03,78200.0,68.5061,68.6382,68.4979,68.5391,78200.0
2014-11-10 10:00:00,83.02,83.1,82.99,83.01,80800.0,68.5309,68.5969,68.5061,68.5226,80800.0
2014-11-10 10:10:00,83.01,83.07,82.95,82.98,15900.0,68.5226,68.5722,68.4731,68.4979,15900.0
2014-11-10 10:20:00,82.99,82.99,82.86,82.86,16900.0,68.5061,68.5061,68.3988,68.3988,16900.0
2014-11-10 10:30:00,82.86,82.89,82.83,82.86,29200.0,68.3988,68.4236,68.374,68.3988,29200.0
2014-11-10 10:40:00,82.86,83.06,82.86,83.01,21200.0,68.3988,68.5639,68.3988,68.5226,21200.0
2014-11-10 10:50:00,83.02,83.18,82.99,83.07,30400.0,68.5309,68.663,68.5061,68.5722,30400.0
2014-11-10 11:00:00,83.07,83.24,83.06,83.19,38400.0,68.5722,68.7125,68.5639,68.6712,38400.0
2014-11-10 11:10:00,83.18,83.21,83.08,83.09,36900.0,68.663,68.6877,68.5804,68.5887,36900.0
2014-11-10 11:20:00,83.09,83.19,83.09,83.16,26000.0,68.5887,68.6712,68.5887,68.6465,26000.0
2014-11-10 11:30:00,83.16,83.21,83.13,83.2,38800.0,68.6465,68.6877,68.6217,68.6795,38800.0
2014-11-10 11:40:00,83.19,83.24,83.17,83.24,26700.0,68.6712,68.7125,68.6547,68.7125,26700.0
2014-11-10 11:50:00,83.24,83.26,83.18,83.19,19000.0,68.7125,68.729,68.663,68.6712,19000.0
2014-11-10 12:00:00,83.19,83.3,83.18,83.25,47500.0,68.6712,68.762,68.663,68.7207,47500.0
2014-11-10 12:10:00,83.25,83.26,83.16,83.2,24100.0,68.7207,68.729,68.6465,68.6795,24100.0
2014-11-10 12:20:00,83.2,83.27,83.15,83.15,53500.0,68.6795,68.7373,68.6382,68.6382,53500.0
2014-11-10 12:30:00,83.15,83.15,83.07,83.09,42500.0,68.6382,68.6382,68.5722,68.5887,42500.0
2014-11-10 12:40:00,83.09,83.2,83.09,83.2,32500.0,68.5887,68.6795,68.5887,68.6795,32500.0
2014-11-10 12:50:00,83.2,83.23,83.13,83.18,23500.0,68.6795,68.7042,68.6217,68.663,23500.0
2014-11-10 13:00:00,83.19,83.19,83.09,83.14,37400.0,68.6712,68.6712,68.5887,68.6299,37400.0
2014-11-10 13:10:00,83.14,83.18,83.13,83.16,34000.0,68.6299,68.663,68.6217,68.6465,34000.0
2014-11-10 13:20:00,83.17,83.2,83.14,83.16,19600.0,68.6547,68.6795,68.6299,68.6465,19600.0
2014-11-10 13:30:00,83.16,83.2,83.13,83.13,23000.0,68.6465,68.6795,68.6217,68.6217,23000.0
2014-11-10 13:40:00,83.13,83.14,83.06,83.06,28900.0,68.6217,68.6299,68.5639,68.5639,28900.0
2014-11-10 13:50:00,83.07,83.12,83.06,83.08,101100.0,68.5722,68.6134,68.5639,68.5804,101100.0
2014-11-10 14:00:00,83.08,83.1,83.04,83.1,91300.0,68.5804,68.5969,68.5474,68.5969,91300.0
2014-11-10 14:10:00,83.09,83.12,83.04,83.06,37600.0,68.5887,68.6134,68.5474,68.5639,37600.0
2014-11-10 14:20:00,83.07,83.16,83.07,83.15,30700.0,68.5722,68.6465,68.5722,68.6382,30700.0
2014-11-10 14:30:00,83.16,83.16,83.08,83.12,30000.0,68.6465,68.6465,68.5804,68.6134,30000.0
2014-11-10 14:40:00,83.14,83.19,83.13,83.17,21600.0,68.6299,68.6712,68.6217,68.6547,21600.0
2014-11-10 14:50:00,83.16,83.25,83.12,83.25,64300.0,68.6465,68.7207,68.6134,68.7207,64300.0
2014-11-10 15:00:00,83.24,83.24,83.17,83.17,32600.0,68.7125,68.7125,68.6547,68.6547,32600.0
2014-11-10 15:10:00,83.16,83.21,83.14,83.16,53700.0,68.6465,68.6877,68.6299,68.6465,53700.0
2014-11-10 15:20:00,83.16,83.22,83.15,83.19,31700.0,68.6465,68.696,68.6382,68.6712,31700.0
2014-11-10 15:30:00,83.19,83.19,83.08,83.13,69100.0,68.6712,68.6712,68.5804,68.6217,69100.0
2014-11-10 15:40:00,83.14,83.19,83.1,83.16,99400.0,68.6299,68.6712,68.5969,68.6465,99400.0
2014-11-10 15:50:00,83.17,83.22,83.09,83.22,214500.0,68.6547,68.696,68.5887,68.696,214500.0
2014-11-11 09:30:00,82.23,83.21,82.23,82.62,115900.0,67.8788,68.6877,67.8788,68.2007,115900.0
2014-11-11 09:40:00,82.69,82.76,82.43,82.53,76500.0,68.2585,68.3163,68.0439,68.1264,76500.0
2014-11-11 09:50:00,82.56,82.61,82.24,82.32,81200.0,68.1512,68.1924,67.887,67.9531,81200.0
2014-11-11 10:00:00,82.26,82.36,82.18,82.19,122400.0,67.9035,67.9861,67.8375,67.8457,122400.0
2014-11-11 10:10:00,82.18,82.26,82.17,82.2,104600.0,67.8375,67.9035,67.8292,67.854,104600.0
2014-11-11 10:20:00,82.21,82.45,82.2,82.28,112200.0,67.8623,68.0604,67.854,67.92,112200.0
2014-11-11 10:30:00,82.28,82.32,82.24,82.24,49000.0,67.92,67.9531,67.887,67.887,49000.0
2014-11-11 10:40:00,82.23,82.29,82.23,82.28,36700.0,67.8788,67.9283,67.8788,67.92,36700.0
2014-11-11 10:50:00,82.28,82.29,82.15,82.18,58400.0,67.92,67.9283,67.8127,67.8375,58400.0
2014-11-11 11:00:00,82.18,82.19,81.83,81.9,243100.0,67.8375,67.8457,67.5486,67.6064,243100.0
2014-11-11 11:10:00,81.89,82.01,81.88,82.0,321800.0,67.5981,67.6972,67.5898,67.6889,321800.0
2014-11-11 11:20:00,82.0,82.14,82.0,82.08,80900.0,67.6889,67.8045,67.6889,67.7549,80900.0
2014-11-11 11:30:00,82.08,82.13,82.05,82.09,54900.0,67.7549,67.7962,67.7302,67.7632,54900.0
2014-11-11 11:40:00,82.09,82.17,82.09,82.11,39600.0,67.7632,67.8292,67.7632,67.7797,39600.0
2014-11-11 11:50:00,82.12,82.19,82.1,82.18,61900.0,67.788,67.8457,67.7715,67.8375,61900.0
2014-11-11 12:00:00,82.2,82.24,82.12,82.13,42600.0,67.854,67.887,67.788,67.7962,42600.0
2014-11-11 12:10:00,82.12,82.13,82.06,82.08,76400.0,67.788,67.7962,67.7384,67.7549,76400.0
2014-11-11 12:20:00,82.08,82.2,82.08,82.13,39900.0,67.7549,67.854,67.7549,67.7962,39900.0
2014-11-11 12:30:00,82.14,82.31,82.14,82.3,70100.0,67.8045,67.9448,67.8045,67.9365,70100.0
2014-11-11 12:40:00,82.29,82.31,82.11,82.19,50300.0,67.9283,67.9448,67.7797,67.8457,50300.0
2014-11-11 12:50:00,82.2,82.3,82.19,82.23,58400.0,67.854,67.9365,67.8457,67.8788,58400.0
2014-11-11 13:00:00,82.22,82.24,82.19,82.24,59500.0,67.8705,67.887,67.8457,67.887,59500.0
2014-11-11 13:10:00,82.24,82.35,82.24,82.35,24800.0,67.887,67.9778,67.887,67.9778,24800.0
2014-11-11 13:20:00,82.34,82.42,82.33,82.39,56400.0,67.9696,68.0356,67.9613,68.0108,56400.0
2014-11-11 13:30:00,82.4,82.4,82.22,82.31,92400.0,68.0191,68.0191,67.8705,67.9448,92400.0
2014-11-11 13:40:00,82.3,82.35,82.25,82.26,19800.0,67.9365,67.9778,67.8953,67.9035,19800.0
2014-11-11 13:50:00,82.26,82.3,82.23,82.23,24900.0,67.9035,67.9365,67.8788,67.8788,24900.0
2014-11-11 14:00:00,82.23,82.24,82.15,82.2,65200.0,67.8788,67.887,67.8127,67.854,65200.0
2014-11-11 14:10:00,82.21,82.23,82.14,82.18,52000.0,67.8623,67.8788,67.8045,67.8375,52000.0
2014-11-11 14:20:00,82.17,82.2,82.17,82.2,31100.0,67.8292,67.854,67.8292,67.854,31100.0
2014-11-11 14:30:00,82.19,82.2,82.16,82.17,38300.0,67.8457,67.854,67.821,67.8292,38300.0
2014-11-11 14:40:00,82.17,82.19,82.13,82.15,51600.0,67.8292,67.8457,67.7962,67.8127,51600.0
2014-11-11 14:50:00,82.15,82.17,82.1,82.15,24000.0,67.8127,67.8292,67.7715,67.8127,24000.0
2014-11-11 15:00:00,82.14,82.19,82.13,82.17,60800.0,67.8045,67.8457,67.7962,67.8292,60800.0
2014-11-11 15:10:00,82.16,82.18,82.09,82.17,135500.0,67.821,67.8375,67.7632,67.8292,135500.0
2014-11-11 15:20:00,82.17,82.18,82.13,82.13,60500.0,67.8292,67.8375,67.7962,67.7962,60500.0
2014-11-11 15:30:00,82.12,82.17,82.11,82.14,63900.0,67.788,67.8292,67.7797,67.8045,63900.0
2014-11-11 15:40:00,82.14,82.19,82.14,82.15,96400.0,67.8045,67.8457,67.8045,67.8127,96400.0
2014-11-11 15:50:00,82.16,82.2,82.13,82.19,215500.0,67.821,67.854,67.7962,67.8457,215500.0
2014-11-12 09:30:00,81.95,82.01,81.6,81.85,76600.0,67.6476,67.6972,67.3587,67.5651,76600.0
2014-11-12 09:40:00,81.85,81.97,81.78,81.83,55400.0,67.5651,67.6641,67.5073,67.5486,55400.0
2014-11-12 09:50:00,81.85,81.85,81.6,81.63,67900.0,67.5651,67.5651,67.3587,67.3835,67900.0
2014-11-12 10:00:00,81.65,81.65,81.45,81.48,68500.0,67.4,67.4,67.2349,67.2597,68500.0
2014-11-12 10:10:00,81.49,81.53,81.43,81.46,56300.0,67.2679,67.3009,67.2184,67.2431,56300.0
2014-11-12 10:20:00,81.47,81.53,81.41,81.42,46000.0,67.2514,67.3009,67.2019,67.2101,46000.0
2014-11-12 10:30:00,81.41,81.47,81.37,81.46,76000.0,67.2019,67.2514,67.1689,67.2431,76000.0
2014-11-12 10:40:00,81.46,81.55,81.44,81.48,81300.0,67.2431,67.3174,67.2266,67.2597,81300.0
2014-11-12 10:50:00,81.48,81.57,81.36,81.36,41300.0,67.2597,67.334,67.1606,67.1606,41300.0
2014-11-12 11:00:00,81.37,81.37,81.26,81.33,48000.0,67.1689,67.1689,67.0781,67.1358,48000.0
2014-11-12 11:10:00,81.32,81.38,81.27,81.33,26900.0,67.1276,67.1771,67.0863,67.1358,26900.0
2014-11-12 11:20:00,81.34,81.49,81.34,81.43,32800.0,67.1441,67.2679,67.1441,67.2184,32800.0
2014-11-12 11:30:00,81.44,81.55,81.38,81.53,29900.0,67.2266,67.3174,67.1771,67.3009,29900.0
2014-11-12 11:40:00,81.53,81.65,81.53,81.53,38300.0,67.3009,67.4,67.3009,67.3009,38300.0
2014-11-12 11:50:00,81.54,81.56,81.49,81.53,54800.0,67.3092,67.3257,67.2679,67.3009,54800.0
2014-11-12 12:00:00,81.53,81.6,81.5,81.56,56200.0,67.3009,67.3587,67.2762,67.3257,56200.0
2014-11-12 12:10:00,81.56,81.58,81.51,81.57,22500.0,67.3257,67.3422,67.2844,67.334,22500.0
2014-11-12 12:20:00,81.58,81.7,81.55,81.66,56600.0,67.3422,67.4413,67.3174,67.4082,56600.0
2014-11-12 12:30:00,81.66,81.66,81.51,81.57,62000.0,67.4082,67.4082,67.2844,67.334,62000.0
2014-11-12 12:40:00,81.57,81.6,81.53,81.55,21300.0,67.334,67.3587,67.3009,67.3174,21300.0
2014-11-12 12:50:00,81.55,81.57,81.52,81.53,23700.0,67.3174,67.334,67.2927,67.3009,23700.0
2014-11-12 13:00:00,81.54,81.57,81.44,81.45,26900.0,67.3092,67.334,67.2266,67.2349,26900.0
2014-11-12 13:10:00,81.45,81.56,81.44,81.54,22600.0,67.2349,67.3257,67.2266,67.3092,22600.0
2014-11-12 13:20:00,81.55,81.6,81.53,81.54,35200.0,67.3174,67.3587,67.3009,67.3092,35200.0
2014-11-12 13:30:00,81.55,81.59,81.52,81.54,26300.0,67.3174,67.3505,67.2927,67.3092,26300.0
2014-11-12 13:40:00,81.55,81.57,81.52,81.55,54900.0,67.3174,67.334,67.2927,67.3174,54900.0
2014-11-12 13:50:00,81.54,81.56,81.49,81.56,26400.0,67.3092,67.3257,67.2679,67.3257,26400.0
2014-11-12 14:00:00,81.57,81.65,81.56,81.65,40000.0,67.334,67.4,67.3257,67.4,40000.0
2014-11-12 14:10:00,81.64,81.75,81.63,81.74,34500.0,67.3917,67.4825,67.3835,67.4743,34500.0
2014-11-12 14:20:00,81.74,81.77,81.67,81.73,43000.0,67.4743,67.499,67.4165,67.466,43000.0
2014-11-12 14:30:00,81.73,81.74,81.57,81.58,34600.0,67.466,67.4743,67.334,67.3422,34600.0
2014-11-12 14:40:00,81.58,81.61,81.54,81.56,23800.0,67.3422,67.367,67.3092,67.3257,23800.0
2014-11-12 14:50:00,81.56,81.59,81.51,81.54,25000.0,67.3257,67.3505,67.2844,67.3092,25000.0
2014-11-12 15:00:00,81.53,81.59,81.47,81.57,41300.0,67.3009,67.3505,67.2514,67.334,41300.0
2014-11-12 15:10:00,81.57,81.61,81.52,81.61,32900.0,67.334,67.367,67.2927,67.367,32900.0
2014-11-12 15:20:00,81.6,81.65,81.52,81.65,36000.0,67.3587,67.4,67.2927,67.4,36000.0
2014-11-12 15:30:00,81.65,81.7,81.62,81.7,63200.0,67.4,67.4413,67.3752,67.4413,63200.0
2014-11-12 15:40:00,81.69,81.77,81.64,81.66,110400.0,67.433,67.499,67.3917,67.4082,110400.0
2014-11-12 15:50:00,81.66,81.68,81.55,81.58,253300.0,67.4082,67.4248,67.3174,67.3422,253300.0
2014-11-13 09:30:00,82.01,82.33,81.86,82.3,149400.0,67.6972,67.9613,67.5733,67.9365,149400.0
2014-11-13 09:40:00,82.32,82.33,82.08,82.2,36800.0,67.9531,67.9613,67.7549,67.854,36800.0
2014-11-13 09:50:00,82.22,82.26,81.98,82.07,42000.0,67.8705,67.9035,67.6724,67.7467,42000.0
2014-11-13 10:00:00,82.07,82.08,81.89,81.95,36800.0,67.7467,67.7549,67.5981,67.6476,36800.0
2014-11-13 10:10:00,81.94,81.97,81.81,81.92,41800.0,67.6394,67.6641,67.5321,67.6229,41800.0
2014-11-13 10:20:00,81.92,82.05,81.87,82.04,42700.0,67.6229,67.7302,67.5816,67.7219,42700.0
2014-11-13 10:30:00,82.05,82.18,82.02,82.11,100900.0,67.7302,67.8375,67.7054,67.7797,100900.0
2014-11-13 10:40:00,82.13,82.13,81.81,81.95,177300.0,67.7962,67.7962,67.5321,67.6476,177300.0
2014-11-13 10:50:00,81.97,82.02,81.79,81.86,98400.0,67.6641,67.7054,67.5156,67.5733,98400.0
2014-11-13 11:00:00,81.86,81.93,81.78,81.88,44100.0,67.5733,67.6311,67.5073,67.5898,44100.0
2014-11-13 11:10:00,81.86,82.01,81.82,82.0,43800.0,67.5733,67.6972,67.5403,67.6889,43800.0
2014-11-13 11:20:00,82.01,82.02,81.93,81.99,39300.0,67.6972,67.7054,67.6311,67.6807,39300.0
2014-11-13 11:30:00,81.98,81.98,81.81,81.81,23300.0,67.6724,67.6724,67.5321,67.5321,23300.0
2014-11-13 11:40:00,81.81,81.93,81.78,81.91,28500.0,67.5321,67.6311,67.5073,67.6146,28500.0
2014-11-13 11:50:00,81.92,81.92,81.81,81.88,63400.0,67.6229,67.6229,67.5321,67.5898,63400.0
2014-11-13 12:00:00,81.89,81.92,81.65,81.66,52000.0,67.5981,67.6229,67.4,67.4082,52000.0
2014-11-13 12:10:00,81.67,81.7,81.51,81.67,49000.0,67.4165,67.4413,67.2844,67.4165,49000.0
2014-11-13 12:20:00,81.67,81.73,81.52,81.54,44900.0,67.4165,67.466,67.2927,67.3092,44900.0
2014-11-13 12:30:00,81.54,81.55,81.44,81.48,50000.0,67.3092,67.3174,67.2266,67.2597,50000.0
2014-11-13 12:40:00,81.48,81.53,81.38,81.53,32100.0,67.2597,67.3009,67.1771,67.3009,32100.0
2014-11-13 12:50:00,81.53,81.59,81.48,81.48,23000.0,67.3009,67.3505,67.2597,67.2597,23000.0
2014-11-13 13:00:00,81.47,81.54,81.36,81.44,25200.0,67.2514,67.3092,67.1606,67.2266,25200.0
2014-11-13 13:10:00,81.45,81.53,81.42,81.53,13600.0,67.2349,67.3009,67.2101,67.3009,13600.0
2014-11-13 13:20:00,81.52,81.53,81.36,81.42,20900.0,67.2927,67.3009,67.1606,67.2101,20900.0
2014-11-13 13:30:00,81.43,81.44,81.3,81.34,44100.0,67.2184,67.2266,67.1111,67.1441,44100.0
2014-11-13 13:40:00,81.34,81.39,81.23,81.25,59100.0,67.1441,67.1854,67.0533,67.0698,59100.0
2014-11-13 13:50:00,81.25,81.35,81.2,81.24,46000.0,67.0698,67.1523,67.0285,67.0615,46000.0
2014-11-13 14:00:00,81.24,81.39,81.23,81.38,40800.0,67.0615,67.1854,67.0533,67.1771,40800.0
2014-11-13 14:10:00,81.39,81.5,81.37,81.41,54000.0,67.1854,67.2762,67.1689,67.2019,54000.0
2014-11-13 14:20:00,81.42,81.46,81.33,81.46,18700.0,67.2101,67.2431,67.1358,67.2431,18700.0
2014-11-13 14:30:00,81.47,81.58,81.43,81.44,60900.0,67.2514,67.3422,67.2184,67.2266,60900.0
2014-11-13 14:40:00,81.43,81.63,81.37,81.63,41500.0,67.2184,67.3835,67.1689,67.3835,41500.0
2014-11-13 14:50:00,81.63,81.63,81.4,81.4,60200.0,67.3835,67.3835,67.1936,67.1936,60200.0
2014-11-13 15:00:00,81.39,81.5,81.36,81.47,74800.0,67.1854,67.2762,67.1606,67.2514,74800.0
2014-11-13 15:10:00,81.52,81.59,81.49,81.56,51900.0,67.2927,67.3505,67.2679,67.3257,51900.0
2014-11-13 15:20:00,81.56,81.58,81.41,81.41,59300.0,67.3257,67.3422,67.2019,67.2019,59300.0
2014-11-13 15:30:00,81.42,81.62,81.4,81.6,74900.0,67.2101,67.3752,67.1936,67.3587,74900.0
2014-11-13 15:40:00,81.6,81.68,81.56,81.62,104000.0,67.3587,67.4248,67.3257,67.3752,104000.0
2014-11-13 15:50:00,81.61,81.65,81.53,81.59,164400.0,67.367,67.4,67.3009,67.3505,164400.0
2014-11-14 09:30:00,81.41,81.75,81.41,81.51,71100.0,67.2019,67.4825,67.2019,67.2844,71100.0
2014-11-14 09:40:00,81.51,81.59,81.41,81.49,28700.0,67.2844,67.3505,67.2019,67.2679,28700.0
2014-11-14 09:50:00,81.45,81.61,81.44,81.54,20900.0,67.2349,67.367,67.2266,67.3092,20900.0
2014-11-14 10:00:00,81.55,81.68,81.53,81.68,26400.0,67.3174,67.4248,67.3009,67.4248,26400.0
2014-11-14 10:10:00,81.66,81.68,81.56,81.61,100800.0,67.4082,67.4248,67.3257,67.367,100800.0
2014-11-14 10:20:00,81.62,81.81,81.58,81.79,87800.0,67.3752,67.5321,67.3422,67.5156,87800.0
2014-11-14 10:30:00,81.79,81.79,81.65,81.78,99200.0,67.5156,67.5156,67.4,67.5073,99200.0
2014-11-14 10:40:00,81.78,81.88,81.75,81.85,44100.0,67.5073,67.5898,67.4825,67.5651,44100.0
2014-11-14 10:50:00,81.85,81.92,81.84,81.91,34400.0,67.5651,67.6229,67.5568,67.6146,34400.0
2014-11-14 11:00:00,81.92,81.96,81.89,81.89,26000.0,67.6229,67.6559,67.5981,67.5981,26000.0
2014-11-14 11:10:00,81.89,81.9,81.81,81.82,37400.0,67.5981,67.6064,67.5321,67.5403,37400.0
2014-11-14 11:20:00,81.8,81.88,81.8,81.81,29100.0,67.5238,67.5898,67.5238,67.5321,29100.0
2014-11-14 11:30:00,81.82,81.9,81.78,81.85,34100.0,67.5403,67.6064,67.5073,67.5651,34100.0
2014-11-14 11:40:00,81.85,81.88,81.79,81.83,35700.0,67.5651,67.5898,67.5156,67.5486,35700.0
2014-11-14 11:50:00,81.83,81.87,81.76,81.85,71100.0,67.5486,67.5816,67.4908,67.5651,71100.0
2014-11-14 12:00:00,81.85,81.87,81.77,81.84,34400.0,67.5651,67.5816,67.499,67.5568,34400.0
2014-11-14 12:10:00,81.84,81.89,81.79,81.83,20200.0,67.5568,67.5981,67.5156,67.5486,20200.0
2014-11-14 12:20:00,81.82,81.89,81.8,81.82,17400.0,67.5403,67.5981,67.5238,67.5403,17400.0
2014-11-14 12:30:00,81.81,81.84,81.8,81.82,20800.0,67.5321,67.5568,67.5238,67.5403,20800.0
2014-11-14 12:40:00,81.82,81.86,81.77,81.81,41000.0,67.5403,67.5733,67.499,67.5321,41000.0
2014-11-14 12:50:00,81.8,81.84,81.77,81.77,25600.0,67.5238,67.5568,67.499,67.499,25600.0
2014-11-14 13:00:00,81.77,81.8,81.71,81.78,25400.0,67.499,67.5238,67.4495,67.5073,25400.0
2014-11-14 13:10:00,81.78,81.83,81.75,81.83,39600.0,67.5073,67.5486,67.4825,67.5486,39600.0
2014-11-14 13:20:00,81.81,81.84,81.75,81.76,22800.0,67.5321,67.5568,67.4825,67.4908,22800.0
2014-11-14 13:30:00,81.76,81.79,81.73,81.75,28700.0,67.4908,67.5156,67.466,67.4825,28700.0
2014-11-14 13:40:00,81.75,81.75,81.7,81.73,28000.0,67.4825,67.4825,67.4413,67.466,28000.0
2014-11-14 13:50:00,81.72,81.84,81.71,81.75,166300.0,67.4578,67.5568,67.4495,67.4825,166300.0
2014-11-14 14:00:00,81.72,81.85,81.67,81.8,127000.0,67.4578,67.5651,67.4165,67.5238,127000.0
2014-11-14 14:10:00,81.8,81.84,81.79,81.84,24800.0,67.5238,67.5568,67.5156,67.5568,24800.0
2014-11-14 14:20:00,81.84,81.86,81.76,81.79,50100.0,67.5568,67.5733,67.4908,67.5156,50100.0
2014-11-14 14:30:00,81.78,81.81,81.69,81.7,49200.0,67.5073,67.5321,67.433,67.4413,49200.0
2014-11-14 14:40:00,81.69,81.75,81.68,81.72,30400.0,67.433,67.4825,67.4248,67.4578,30400.0
2014-11-14 14:50:00,81.71,81.8,81.7,81.76,42700.0,67.4495,67.5238,67.4413,67.4908,42700.0
2014-11-14 15:00:00,81.75,81.8,81.73,81.74,45500.0,67.4825,67.5238,67.466,67.4743,45500.0
2014-11-14 15:10:00,81.74,81.77,81.69,81.73,39700.0,67.4743,67.499,67.433,67.466,39700.0
2014-11-14 15:20:00,81.73,81.8,81.72,81.8,47900.0,67.466,67.5238,67.4578,67.5238,47900.0
2014-11-14 15:30:00,81.8,81.83,81.77,81.81,61500.0,67.5238,67.5486,67.499,67.5321,61500.0
2014-11-14 15:40:00,81.81,81.81,81.75,81.75,85400.0,67.5321,67.5321,67.4825,67.4825,85400.0
2014-11-14 15:50:00,81.75,81.78,81.73,81.77,127800.0,67.4825,67.5073,67.466,67.499,127800.0
2014-11-17 09:30:00,81.73,81.73,80.85,80.94,140000.0,67.466,67.466,66.7396,66.8139,140000.0
2014-11-17 09:40:00,80.93,80.94,80.69,80.73,98200.0,66.8056,66.8139,66.6075,66.6406,98200.0
2014-11-17 09:50:00,80.72,80.74,80.37,80.43,150200.0,66.6323,66.6488,66.3434,66.3929,150200.0
2014-11-17 10:00:00,80.43,80.61,80.42,80.57,86200.0,66.3929,66.5415,66.3847,66.5085,86200.0
2014-11-17 10:10:00,80.58,80.74,80.51,80.74,92200.0,66.5167,66.6488,66.4589,66.6488,92200.0
2014-11-17 10:20:00,80.77,80.98,80.66,80.92,116600.0,66.6736,66.8469,66.5828,66.7974,116600.0
2014-11-17 10:30:00,80.92,80.95,80.83,80.9,103600.0,66.7974,66.8222,66.7231,66.7809,103600.0
2014-11-17 10:40:00,80.88,80.95,80.78,80.94,119000.0,66.7644,66.8222,66.6818,66.8139,119000.0
2014-11-17 10:50:00,80.93,81.09,80.9,81.07,35900.0,66.8056,66.9377,66.7809,66.9212,35900.0
2014-11-17 11:00:00,81.07,81.07,80.91,81.05,55000.0,66.9212,66.9212,66.7891,66.9047,55000.0
2014-11-17 11:10:00,81.04,81.05,80.86,80.9,34400.0,66.8964,66.9047,66.7479,66.7809,34400.0
2014-11-17 11:20:00,80.92,80.93,80.84,80.86,30100.0,66.7974,66.8056,66.7314,66.7479,30100.0
2014-11-17 11:30:00,80.83,80.83,80.71,80.76,19900.0,66.7231,66.7231,66.624,66.6653,19900.0
2014-11-17 11:40:00,80.77,80.82,80.74,80.75,17300.0,66.6736,66.7148,66.6488,66.6571,17300.0
2014-11-17 11:50:00,80.75,80.78,80.7,80.72,16700.0,66.6571,66.6818,66.6158,66.6323,16700.0
2014-11-17 12:00:00,80.73,80.8,80.73,80.75,22800.0,66.6406,66.6983,66.6406,66.6571,22800.0
2014-11-17 12:10:00,80.76,80.91,80.75,80.91,17200.0,66.6653,66.7891,66.6571,66.7891,17200.0
2014-11-17 12:20:00,80.91,80.97,80.9,80.97,13500.0,66.7891,66.8387,66.7809,66.8387,13500.0
2014-11-17 12:30:00,80.96,81.04,80.95,81.04,29900.0,66.8304,66.8964,66.8222,66.8964,29900.0
2014-11-17 12:40:00,81.04,81.24,81.04,81.22,36200.0,66.8964,67.0615,66.8964,67.045,36200.0
2014-11-17 12:50:00,81.21,81.23,81.11,81.14,25200.0,67.0368,67.0533,66.9542,66.979,25200.0
2014-11-17 13:00:00,81.13,81.2,81.13,81.16,31300.0,66.9707,67.0285,66.9707,66.9955,31300.0
2014-11-17 13:10:00,81.16,81.27,81.15,81.24,24700.0,66.9955,67.0863,66.9873,67.0615,24700.0
2014-11-17 13:20:00,81.25,81.26,81.15,81.16,42500.0,67.0698,67.0781,66.9873,66.9955,42500.0
2014-11-17 13:30:00,81.16,81.17,81.07,81.07,24400.0,66.9955,67.0038,66.9212,66.9212,24400.0
2014-11-17 13:40:00,81.08,81.1,81.01,81.03,38000.0,66.9295,66.946,66.8717,66.8882,38000.0
2014-11-17 13:50:00,81.02,81.08,81.0,81.06,41300.0,66.8799,66.9295,66.8634,66.913,41300.0
2014-11-17 14:00:00,81.05,81.12,81.03,81.12,39700.0,66.9047,66.9625,66.8882,66.9625,39700.0
2014-11-17 14:10:00,81.12,81.17,81.09,81.09,33400.0,66.9625,67.0038,66.9377,66.9377,33400.0
2014-11-17 14:20:00,81.09,81.1,81.01,81.05,37900.0,66.9377,66.946,66.8717,66.9047,37900.0
2014-11-17 14:30:00,81.05,81.08,81.01,81.01,46100.0,66.9047,66.9295,66.8717,66.8717,46100.0
2014-11-17 14:40:00,81.02,81.05,80.99,80.99,33200.0,66.8799,66.9047,66.8552,66.8552,33200.0
2014-11-17 14:50:00,80.99,80.99,80.87,80.87,65500.0,66.8552,66.8552,66.7561,66.7561,65500.0
2014-11-17 15:00:00,80.87,80.92,80.79,80.92,72000.0,66.7561,66.7974,66.6901,66.7974,72000.0
2014-11-17 15:10:00,80.92,80.94,80.86,80.91,63100.0,66.7974,66.8139,66.7479,66.7891,63100.0
2014-11-17 15:20:00,80.91,81.03,80.86,81.02,59700.0,66.7891,66.8882,66.7479,66.8799,59700.0
2014-11-17 15:30:00,81.02,81.09,80.98,81.08,70200.0,66.8799,66.9377,66.8469,66.9295,70200.0
2014-11-17 15:40:00,81.09,81.12,81.07,81.1,92000.0,66.9377,66.9625,66.9212,66.946,92000.0
2014-11-17 15:50:00,81.11,81.17,81.06,81.13,169700.0,66.9542,67.0038,66.913,66.9707,169700.0
2014-11-18 09:30:00,81.5,81.93,81.25,81.92,85500.0,67.2762,67.6311,67.0698,67.6229,85500.0
2014-11-18 09:40:00,81.91,82.03,81.75,81.8,46900.0,67.6146,67.7137,67.4825,67.5238,46900.0
2014-11-18 09:50:00,81.8,81.84,81.65,81.77,106700.0,67.5238,67.5568,67.4,67.499,106700.0
2014-11-18 10:00:00,81.77,81.78,81.52,81.54,69800.0,67.499,67.5073,67.2927,67.3092,69800.0
2014-11-18 10:10:00,81.55,81.67,81.54,81.59,39400.0,67.3174,67.4165,67.3092,67.3505,39400.0
2014-11-18 10:20:00,81.59,81.61,81.56,81.56,64800.0,67.3505,67.367,67.3257,67.3257,64800.0
2014-11-18 10:30:00,81.56,81.61,81.56,81.59,42700.0,67.3257,67.367,67.3257,67.3505,42700.0
2014-11-18 10:40:00,81.59,81.73,81.59,81.72,28800.0,67.3505,67.466,67.3505,67.4578,28800.0
2014-11-18 10:50:00,81.72,81.88,81.69,81.86,36200.0,67.4578,67.5898,67.433,67.5733,36200.0
2014-11-18 11:00:00,81.84,81.94,81.83,81.94,22600.0,67.5568,67.6394,67.5486,67.6394,22600.0
2014-11-18 11:10:00,81.96,81.99,81.92,81.98,19900.0,67.6559,67.6807,67.6229,67.6724,19900.0
2014-11-18 11:20:00,81.97,81.97,81.9,81.91,23900.0,67.6641,67.6641,67.6064,67.6146,23900.0
2014-11-18 11:30:00,81.91,81.97,81.89,81.94,28900.0,67.6146,67.6641,67.5981,67.6394,28900.0
2014-11-18 11:40:00,81.95,81.98,81.94,81.95,35500.0,67.6476,67.6724,67.6394,67.6476,35500.0
2014-11-18 11:50:00,81.94,81.99,81.92,81.95,26300.0,67.6394,67.6807,67.6229,67.6476,26300.0
2014-11-18 12:00:00,81.95,82.0,81.9,81.96,29200.0,67.6476,67.6889,67.6064,67.6559,29200.0
2014-11-18 12:10:00,81.97,82.0,81.96,81.98,15600.0,67.6641,67.6889,67.6559,67.6724,15600.0
2014-11-18 12:20:00,81.98,81.99,81.91,81.91,36800.0,67.6724,67.6807,67.6146,67.6146,36800.0
2014-11-18 12:30:00,81.92,81.95,81.87,81.88,23500.0,67.6229,67.6476,67.5816,67.5898,23500.0
2014-11-18 12:40:00,81.87,81.92,81.86,81.88,29400.0,67.5816,67.6229,67.5733,67.5898,29400.0
2014-11-18 12:50:00,81.86,81.89,81.83,81.86,28900.0,67.5733,67.5981,67.5486,67.5733,28900.0
2014-11-18 13:00:00,81.86,81.87,81.78,81.8,25400.0,67.5733,67.5816,67.5073,67.5238,25400.0
2014-11-18 13:10:00,81.81,81.85,81.79,81.84,33300.0,67.5321,67.5651,67.5156,67.5568,33300.0
2014-11-18 13:20:00,81.85,81.9,81.81,81.89,56600.0,67.5651,67.6064,67.5321,67.5981,56600.0
2014-11-18 13:30:00,81.89,81.89,81.81,81.82,21600.0,67.5981,67.5981,67.5321,67.5403,21600.0
2014-11-18 13:40:00,81.82,81.84,81.78,81.81,19100.0,67.5403,67.5568,67.5073,67.5321,19100.0
2014-11-18 13:50:00,81.81,81.87,81.81,81.83,40500.0,67.5321,67.5816,67.5321,67.5486,40500.0
2014-11-18 14:00:00,81.84,81.88,81.8,81.84,45100.0,67.5568,67.5898,67.5238,67.5568,45100.0
2014-11-18 14:10:00,81.84,81.91,81.83,81.85,69000.0,67.5568,67.6146,67.5486,67.5651,69000.0
2014-11-18 14:20:00,81.84,81.84,81.79,81.8,22000.0,67.5568,67.5568,67.5156,67.5238,22000.0
2014-11-18 14:30:00,81.8,81.88,81.79,81.85,71200.0,67.5238,67.5898,67.5156,67.5651,71200.0
2014-11-18 14:40:00,81.85,81.87,81.81,81.81,43200.0,67.5651,67.5816,67.5321,67.5321,43200.0
2014-11-18 14:50:00,81.82,81.83,81.72,81.73,67500.0,67.5403,67.5486,67.4578,67.466,67500.0
2014-11-18 15:00:00,81.73,81.78,81.7,81.78,54300.0,67.466,67.5073,67.4413,67.5073,54300.0
2014-11-18 15:10:00,81.78,81.78,81.69,81.74,58300.0,67.5073,67.5073,67.433,67.4743,58300.0
2014-11-18 15:20:00,81.73,81.73,81.6,81.6,53200.0,67.466,67.466,67.3587,67.3587,53200.0
2014-11-18 15:30:00,81.6,81.61,81.5,81.5,112000.0,67.3587,67.367,67.2762,67.2762,112000.0
2014-11-18 15:40:00,81.5,81.51,81.41,81.41,147700.0,67.2762,67.2844,67.2019,67.2019,147700.0
2014-11-18 15:50:00,81.42,81.45,81.26,81.3,354400.0,67.2101,67.2349,67.0781,67.1111,354400.0
2014-11-19 09:30:00,81.4,81.46,80.7,81.11,91100.0,67.1936,67.2431,66.6158,66.9542,91100.0
2014-11-19 09:40:00,81.1,81.25,81.01,81.03,33500.0,66.946,67.0698,66.8717,66.8882,33500.0
2014-11-19 09:50:00,81.01,81.03,80.74,80.88,34100.0,66.8717,66.8882,66.6488,66.7644,34100.0
2014-11-19 10:00:00,80.87,80.87,80.58,80.61,49600.0,66.7561,66.7561,66.5167,66.5415,49600.0
2014-11-19 10:10:00,80.6,80.68,80.51,80.67,39500.0,66.5332,66.5993,66.4589,66.591,39500.0
2014-11-19 10:20:00,80.66,80.7,80.51,80.53,30500.0,66.5828,66.6158,66.4589,66.4755,30500.0
2014-11-19 10:30:00,80.57,80.66,80.53,80.55,22900.0,66.5085,66.5828,66.4755,66.492,22900.0
2014-11-19 10:40:00,80.55,80.71,80.54,80.65,34100.0,66.492,66.624,66.4837,66.5745,34100.0
2014-11-19 10:50:00,80.65,80.71,80.61,80.62,33300.0,66.5745,66.624,66.5415,66.5498,33300.0
2014-11-19 11:00:00,80.62,80.76,80.58,80.76,25100.0,66.5498,66.6653,66.5167,66.6653,25100.0
2014-11-19 11:10:00,80.76,80.84,80.74,80.8,24200.0,66.6653,66.7314,66.6488,66.6983,24200.0
2014-11-19 11:20:00,80.8,80.81,80.6,80.62,64800.0,66.6983,66.7066,66.5332,66.5498,64800.0
2014-11-19 11:30:00,80.6,80.62,80.55,80.58,24400.0,66.5332,66.5498,66.492,66.5167,24400.0
2014-11-19 11:40:00,80.58,80.6,80.53,80.55,20500.0,66.5167,66.5332,66.4755,66.492,20500.0
2014-11-19 11:50:00,80.55,80.57,80.52,80.56,16800.0,66.492,66.5085,66.4672,66.5002,16800.0
2014-11-19 12:00:00,80.57,80.6,80.52,80.6,26300.0,66.5085,66.5332,66.4672,66.5332,26300.0
2014-11-19 12:10:00,80.59,80.68,80.56,80.67,23400.0,66.525,66.5993,66.5002,66.591,23400.0
2014-11-19 12:20:00,80.67,80.74,80.65,80.73,23400.0,66.591,66.6488,66.5745,66.6406,23400.0
2014-11-19 12:30:00,80.76,80.76,80.65,80.72,29700.0,66.6653,66.6653,66.5745,66.6323,29700.0
2014-11-19 12:40:00,80.71,80.8,80.62,80.68,53700.0,66.624,66.6983,66.5498,66.5993,53700.0
2014-11-19 12:50:00,80.69,80.84,80.68,80.84,25800.0,66.6075,66.7314,66.5993,66.7314,25800.0
2014-11-19 13:00:00,80.84,80.86,80.71,80.72,52700.0,66.7314,66.7479,66.624,66.6323,52700.0
2014-11-19 13:10:00,80.72,80.75,80.64,80.72,31900.0,66.6323,66.6571,66.5663,66.6323,31900.0
2014-11-19 13:20:00,80.69,80.8,80.68,80.7,25800.0,66.6075,66.6983,66.5993,66.6158,25800.0
2014-11-19 13:30:00,80.7,80.73,80.66,80.69,17300.0,66.6158,66.6406,66.5828,66.6075,17300.0
2014-11-19 13:40:00,80.69,80.7,80.65,80.65,33100.0,66.6075,66.6158,66.5745,66.5745,33100.0
2014-11-19 13:50:00,80.65,80.71,80.63,80.63,38600.0,66.5745,66.624,66.558,66.558,38600.0
2014-11-19 14:00:00,80.65,80.9,80.6,80.8,39900.0,66.5745,66.7809,66.5332,66.6983,39900.0
2014-11-19 14:10:00,80.78,80.79,80.66,80.67,80700.0,66.6818,66.6901,66.5828,66.591,80700.0
2014-11-19 14:20:00,80.67,80.67,80.52,80.56,51600.0,66.591,66.591,66.4672,66.5002,51600.0
2014-11-19 14:30:00,80.56,80.64,80.51,80.6,41900.0,66.5002,66.5663,66.4589,66.5332,41900.0
2014-11-19 14:40:00,80.62,80.64,80.48,80.54,32500.0,66.5498,66.5663,66.4342,66.4837,32500.0
2014-11-19 14:50:00,80.54,80.63,80.53,80.58,26700.0,66.4837,66.558,66.4755,66.5167,26700.0
2014-11-19 15:00:00,80.59,80.59,80.52,80.55,90600.0,66.525,66.525,66.4672,66.492,90600.0
2014-11-19 15:10:00,80.55,80.71,80.54,80.71,60700.0,66.492,66.624,66.4837,66.624,60700.0
2014-11-19 15:20:00,80.71,80.79,80.66,80.68,71700.0,66.624,66.6901,66.5828,66.5993,71700.0
2014-11-19 15:30:00,80.69,80.77,80.67,80.74,62700.0,66.6075,66.6736,66.591,66.6488,62700.0
2014-11-19 15:40:00,80.73,80.79,80.66,80.75,81800.0,66.6406,66.6901,66.5828,66.6571,81800.0
2014-11-19 15:50:00,80.75,80.78,80.6,80.64,213200.0,66.6571,66.6818,66.5332,66.5663,213200.0
2014-11-20 09:30:00,80.45,80.85,80.33,80.39,182900.0,66.4094,66.7396,66.3104,66.3599,182900.0
2014-11-20 09:40:00,80.38,80.46,80.22,80.42,56200.0,66.3516,66.4177,66.2196,66.3847,56200.0
2014-11-20 09:50:00,80.45,80.69,80.45,80.67,84500.0,66.4094,66.6075,66.4094,66.591,84500.0
2014-11-20 10:00:00,80.68,80.94,80.66,80.9,103700.0,66.5993,66.8139,66.5828,66.7809,103700.0
2014-11-20 10:10:00,80.9,80.91,80.77,80.8,77100.0,66.7809,66.7891,66.6736,66.6983,77100.0
2014-11-20 10:20:00,80.8,80.93,80.76,80.85,26600.0,66.6983,66.8056,66.6653,66.7396,26600.0
2014-11-20 10:30:00,80.85,81.09,80.85,81.09,34200.0,66.7396,66.9377,66.7396,66.9377,34200.0
2014-11-20 10:40:00,81.09,81.3,81.09,81.27,73600.0,66.9377,67.1111,66.9377,67.0863,73600.0
2014-11-20 10:50:00,81.28,81.29,81.22,81.25,36200.0,67.0946,67.1028,67.045,67.0698,36200.0
2014-11-20 11:00:00,81.24,81.34,81.23,81.24,41100.0,67.0615,67.1441,67.0533,67.0615,41100.0
2014-11-20 11:10:00,81.25,81.39,81.25,81.35,30100.0,67.0698,67.1854,67.0698,67.1523,30100.0
2014-11-20 11:20:00,81.34,81.51,81.34,81.51,33200.0,67.1441,67.2844,67.1441,67.2844,33200.0
2014-11-20 11:30:00,81.5,81.53,81.35,81.36,90700.0,67.2762,67.3009,67.1523,67.1606,90700.0
2014-11-20 11:40:00,81.37,81.4,81.35,81.4,29900.0,67.1689,67.1936,67.1523,67.1936,29900.0
2014-11-20 11:50:00,81.39,81.39,81.28,81.29,83000.0,67.1854,67.1854,67.0946,67.1028,83000.0
2014-11-20 12:00:00,81.28,81.29,81.18,81.21,23600.0,67.0946,67.1028,67.012,67.0368,23600.0
2014-11-20 12:10:00,81.21,81.3,81.2,81.25,41600.0,67.0368,67.1111,67.0285,67.0698,41600.0
2014-11-20 12:20:00,81.25,81.25,81.16,81.18,23400.0,67.0698,67.0698,66.9955,67.012,23400.0
2014-11-20 12:30:00,81.18,81.29,81.18,81.21,20900.0,67.012,67.1028,67.012,67.0368,20900.0
2014-11-20 12:40:00,81.23,81.23,81.13,81.17,27900.0,67.0533,67.0533,66.9707,67.0038,27900.0
2014-11-20 12:50:00,81.17,81.19,81.11,81.16,21100.0,67.0038,67.0203,66.9542,66.9955,21100.0
2014-11-20 13:00:00,81.16,81.22,81.16,81.2,38800.0,66.9955,67.045,66.9955,67.0285,38800.0
2014-11-20 13:10:00,81.2,81.33,81.2,81.33,49700.0,67.0285,67.1358,67.0285,67.1358,49700.0
2014-11-20 13:20:00,81.31,81.33,81.27,81.28,17300.0,67.1193,67.1358,67.0863,67.0946,17300.0
2014-11-20 13:30:00,81.29,81.35,81.26,81.35,15300.0,67.1028,67.1523,67.0781,67.1523,15300.0
2014-11-20 13:40:00,81.34,81.4,81.33,81.38,15600.0,67.1441,67.1936,67.1358,67.1771,15600.0
2014-11-20 13:50:00,81.37,81.45,81.32,81.45,27800.0,67.1689,67.2349,67.1276,67.2349,27800.0
2014-11-20 14:00:00,81.45,81.49,81.38,81.39,47100.0,67.2349,67.2679,67.1771,67.1854,47100.0
2014-11-20 14:10:00,81.38,81.44,81.34,81.35,48400.0,67.1771,67.2266,67.1441,67.1523,48400.0
2014-11-20 14:20:00,81.34,81.35,81.28,81.28,26800.0,67.1441,67.1523,67.0946,67.0946,26800.0
2014-11-20 14:30:00,81.29,81.34,81.29,81.3,17800.0,67.1028,67.1441,67.1028,67.1111,17800.0
2014-11-20 14:40:00,81.3,81.31,81.24,81.24,29200.0,67.1111,67.1193,67.0615,67.0615,29200.0
2014-11-20 14:50:00,81.23,81.23,81.07,81.09,70300.0,67.0533,67.0533,66.9212,66.9377,70300.0
2014-11-20 15:00:00,81.09,81.1,80.93,80.93,139100.0,66.9377,66.946,66.8056,66.8056,139100.0
2014-11-20 15:10:00,80.94,80.98,80.92,80.92,107900.0,66.8139,66.8469,66.7974,66.7974,107900.0
2014-11-20 15:20:00,80.93,80.95,80.84,80.89,219600.0,66.8056,66.8222,66.7314,66.7726,219600.0
2014-11-20 15:30:00,80.89,81.06,80.86,81.03,109700.0,66.7726,66.913,66.7479,66.8882,109700.0
2014-11-20 15:40:00,81.03,81.09,81.0,81.08,130500.0,66.8882,66.9377,66.8634,66.9295,130500.0
2014-11-20 15:50:00,81.08,81.09,81.0,81.06,241800.0,66.9295,66.9377,66.8634,66.913,241800.0
2014-11-21 09:30:00,81.75,81.91,81.67,81.76,233400.0,67.4825,67.6146,67.4165,67.4908,233400.0
2014-11-21 09:40:00,81.73,81.81,81.58,81.68,40200.0,67.466,67.5321,67.3422,67.4248,40200.0
2014-11-21 09:50:00,81.65,81.66,81.47,81.48,65400.0,67.4,67.4082,67.2514,67.2597,65400.0
2014-11-21 10:00:00,81.48,81.56,81.46,81.54,48400.0,67.2597,67.3257,67.2431,67.3092,48400.0
2014-11-21 10:10:00,81.54,81.59,81.5,81.54,42200.0,67.3092,67.3505,67.2762,67.3092,42200.0
2014-11-21 10:20:00,81.54,81.67,81.53,81.58,33800.0,67.3092,67.4165,67.3009,67.3422,33800.0
2014-11-21 10:30:00,81.58,81.7,81.54,81.63,83700.0,67.3422,67.4413,67.3092,67.3835,83700.0
2014-11-21 10:40:00,81.63,81.7,81.49,81.49,96100.0,67.3835,67.4413,67.2679,67.2679,96100.0
2014-11-21 10:50:00,81.49,81.53,81.45,81.48,35800.0,67.2679,67.3009,67.2349,67.2597,35800.0
2014-11-21 11:00:00,81.48,81.48,81.29,81.33,55700.0,67.2597,67.2597,67.1028,67.1358,55700.0
2014-11-21 11:10:00,81.35,81.35,81.21,81.29,44400.0,67.1523,67.1523,67.0368,67.1028,44400.0
2014-11-21 11:20:00,81.27,81.29,81.19,81.21,37800.0,67.0863,67.1028,67.0203,67.0368,37800.0
2014-11-21 11:30:00,81.2,81.26,81.14,81.21,61300.0,67.0285,67.0781,66.979,67.0368,61300.0
2014-11-21 11:40:00,81.2,81.33,81.2,81.31,32100.0,67.0285,67.1358,67.0285,67.1193,32100.0
2014-11-21 11:50:00,81.3,81.35,81.28,81.35,21100.0,67.1111,67.1523,67.0946,67.1523,21100.0
2014-11-21 12:00:00,81.35,81.43,81.32,81.41,38900.0,67.1523,67.2184,67.1276,67.2019,38900.0
2014-11-21 12:10:00,81.41,81.42,81.29,81.32,17500.0,67.2019,67.2101,67.1028,67.1276,17500.0
2014-11-21 12:20:00,81.32,81.35,81.25,81.25,23500.0,67.1276,67.1523,67.0698,67.0698,23500.0
2014-11-21 12:30:00,81.25,81.32,81.23,81.25,19500.0,67.0698,67.1276,67.0533,67.0698,19500.0
2014-11-21 12:40:00,81.27,81.31,81.21,81.25,23000.0,67.0863,67.1193,67.0368,67.0698,23000.0
2014-11-21 12:50:00,81.24,81.27,81.13,81.15,28600.0,67.0615,67.0863,66.9707,66.9873,28600.0
2014-11-21 13:00:00,81.15,81.16,81.03,81.09,29400.0,66.9873,66.9955,66.8882,66.9377,29400.0
2014-11-21 13:10:00,81.09,81.15,81.02,81.04,25400.0,66.9377,66.9873,66.8799,66.8964,25400.0
2014-11-21 13:20:00,81.04,81.09,80.99,80.99,25800.0,66.8964,66.9377,66.8552,66.8552,25800.0
2014-11-21 13:30:00,80.99,81.09,80.96,81.03,28500.0,66.8552,66.9377,66.8304,66.8882,28500.0
2014-11-21 13:40:00,81.03,81.09,80.99,81.07,55500.0,66.8882,66.9377,66.8552,66.9212,55500.0
2014-11-21 13:50:00,81.06,81.18,81.06,81.09,25900.0,66.913,67.012,66.913,66.9377,25900.0
2014-11-21 14:00:00,81.1,81.17,81.1,81.14,16500.0,66.946,67.0038,66.946,66.979,16500.0
2014-11-21 14:10:00,81.14,81.18,81.11,81.12,95100.0,66.979,67.012,66.9542,66.9625,95100.0
2014-11-21 14:20:00,81.12,81.13,81.0,81.0,36500.0,66.9625,66.9707,66.8634,66.8634,36500.0
2014-11-21 14:30:00,81.01,81.03,80.93,81.03,58600.0,66.8717,66.8882,66.8056,66.8882,58600.0
2014-11-21 14:40:00,81.03,81.15,81.03,81.12,30700.0,66.8882,66.9873,66.8882,66.9625,30700.0
2014-11-21 14:50:00,81.12,81.15,81.02,81.07,31900.0,66.9625,66.9873,66.8799,66.9212,31900.0
2014-11-21 15:00:00,81.07,81.24,81.07,81.17,58000.0,66.9212,67.0615,66.9212,67.0038,58000.0
2014-11-21 15:10:00,81.16,81.25,81.14,81.18,46600.0,66.9955,67.0698,66.979,67.012,46600.0
2014-11-21 15:20:00,81.17,81.21,81.14,81.17,30200.0,67.0038,67.0368,66.979,67.0038,30200.0
2014-11-21 15:30:00,81.17,81.27,81.15,81.2,72700.0,67.0038,67.0863,66.9873,67.0285,72700.0
2014-11-21 15:40:00,81.21,81.26,81.13,81.14,73600.0,67.0368,67.0781,66.9707,66.979,73600.0
2014-11-21 15:50:00,81.14,81.18,81.1,81.17,123000.0,66.979,67.012,66.946,67.0038,123000.0
2014-11-24 09:30:00,81.58,81.98,81.51,81.88,98500.0,67.3422,67.6724,67.2844,67.5898,98500.0
2014-11-24 09:40:00,81.9,82.07,81.76,81.81,95000.0,67.6064,67.7467,67.4908,67.5321,95000.0
2014-11-24 09:50:00,81.81,81.93,81.69,81.9,50600.0,67.5321,67.6311,67.433,67.6064,50600.0
2014-11-24 10:00:00,81.9,82.09,81.84,82.02,89500.0,67.6064,67.7632,67.5568,67.7054,89500.0
2014-11-24 10:10:00,82.01,82.07,81.95,82.06,44600.0,67.6972,67.7467,67.6476,67.7384,44600.0
2014-11-24 10:20:00,82.06,82.06,82.0,82.03,34900.0,67.7384,67.7384,67.6889,67.7137,34900.0
2014-11-24 10:30:00,82.03,82.08,81.99,82.02,36400.0,67.7137,67.7549,67.6807,67.7054,36400.0
2014-11-24 10:40:00,82.01,82.02,81.92,81.95,56600.0,67.6972,67.7054,67.6229,67.6476,56600.0
2014-11-24 10:50:00,81.95,82.02,81.95,82.0,32000.0,67.6476,67.7054,67.6476,67.6889,32000.0
2014-11-24 11:00:00,82.0,82.0,81.84,81.89,25500.0,67.6889,67.6889,67.5568,67.5981,25500.0
2014-11-24 11:10:00,81.89,81.89,81.76,81.77,21700.0,67.5981,67.5981,67.4908,67.499,21700.0
2014-11-24 11:20:00,81.76,81.81,81.72,81.81,42500.0,67.4908,67.5321,67.4578,67.5321,42500.0
2014-11-24 11:30:00,81.81,81.87,81.79,81.83,25400.0,67.5321,67.5816,67.5156,67.5486,25400.0
2014-11-24 11:40:00,81.84,81.91,81.83,81.87,15300.0,67.5568,67.6146,67.5486,67.5816,15300.0
2014-11-24 11:50:00,81.87,81.87,81.82,81.87,17400.0,67.5816,67.5816,67.5403,67.5816,17400.0
2014-11-24 12:00:00,81.88,81.99,81.85,81.98,37900.0,67.5898,67.6807,67.5651,67.6724,37900.0
2014-11-24 12:10:00,81.96,82.0,81.93,82.0,18800.0,67.6559,67.6889,67.6311,67.6889,18800.0
2014-11-24 12:20:00,81.97,82.0,81.92,81.92,42100.0,67.6641,67.6889,67.6229,67.6229,42100.0
2014-11-24 12:30:00,81.92,81.97,81.82,81.86,17900.0,67.6229,67.6641,67.5403,67.5733,17900.0
2014-11-24 12:40:00,81.86,81.91,81.85,81.91,14300.0,67.5733,67.6146,67.5651,67.6146,14300.0
2014-11-24 12:50:00,81.92,81.94,81.9,81.94,13000.0,67.6229,67.6394,67.6064,67.6394,13000.0
2014-11-24 13:00:00,81.93,81.95,81.9,81.93,12600.0,67.6311,67.6476,67.6064,67.6311,12600.0
2014-11-24 13:10:00,81.95,82.01,81.94,81.99,22000.0,67.6476,67.6972,67.6394,67.6807,22000.0
2014-11-24 13:20:00,82.0,82.03,81.98,82.02,19300.0,67.6889,67.7137,67.6724,67.7054,19300.0
2014-11-24 13:30:00,82.01,82.03,81.99,82.01,14000.0,67.6972,67.7137,67.6807,67.6972,14000.0
2014-11-24 13:40:00,82.01,82.05,82.01,82.05,16700.0,67.6972,67.7302,67.6972,67.7302,16700.0
2014-11-24 13:50:00,82.05,82.12,82.04,82.11,19000.0,67.7302,67.788,67.7219,67.7797,19000.0
2014-11-24 14:00:00,82.1,82.21,82.1,82.2,32900.0,67.7715,67.8623,67.7715,67.854,32900.0
2014-11-24 14:10:00,82.21,82.21,82.14,82.17,21900.0,67.8623,67.8623,67.8045,67.8292,21900.0
2014-11-24 14:20:00,82.17,82.21,82.15,82.2,32500.0,67.8292,67.8623,67.8127,67.854,32500.0
2014-11-24 14:30:00,82.2,82.23,82.12,82.19,35900.0,67.854,67.8788,67.788,67.8457,35900.0
2014-11-24 14:40:00,82.18,82.22,82.17,82.2,17400.0,67.8375,67.8705,67.8292,67.854,17400.0
2014-11-24 14:50:00,82.2,82.23,82.13,82.15,41400.0,67.854,67.8788,67.7962,67.8127,41400.0
2014-11-24 15:00:00,82.14,82.18,82.12,82.17,35000.0,67.8045,67.8375,67.788,67.8292,35000.0
2014-11-24 15:10:00,82.17,82.19,82.07,82.09,40300.0,67.8292,67.8457,67.7467,67.7632,40300.0
2014-11-24 15:20:00,82.09,82.11,82.06,82.11,44200.0,67.7632,67.7797,67.7384,67.7797,44200.0
2014-11-24 15:30:00,82.11,82.14,82.08,82.12,42400.0,67.7797,67.8045,67.7549,67.788,42400.0
2014-11-24 15:40:00,82.12,82.14,82.1,82.12,68000.0,67.788,67.8045,67.7715,67.788,68000.0
2014-11-24 15:50:00,82.13,82.15,82.1,82.11,117000.0,67.7962,67.8127,67.7715,67.7797,117000.0
2014-11-25 09:30:00,82.1,82.49,82.01,82.39,93300.0,67.7715,68.0934,67.6972,68.0108,93300.0
2014-11-25 09:40:00,82.4,82.4,82.09,82.15,39800.0,68.0191,68.0191,67.7632,67.8127,39800.0
2014-11-25 09:50:00,82.14,82.15,82.05,82.09,38900.0,67.8045,67.8127,67.7302,67.7632,38900.0
2014-11-25 10:00:00,82.07,82.13,81.99,82.12,73300.0,67.7467,67.7962,67.6807,67.788,73300.0
2014-11-25 10:10:00,82.14,82.31,82.14,82.2,39800.0,67.8045,67.9448,67.8045,67.854,39800.0
2014-11-25 10:20:00,82.2,82.33,82.19,82.33,36200.0,67.854,67.9613,67.8457,67.9613,36200.0
2014-11-25 10:30:00,82.33,82.33,82.21,82.22,23500.0,67.9613,67.9613,67.8623,67.8705,23500.0
2014-11-25 10:40:00,82.21,82.21,82.07,82.08,20500.0,67.8623,67.8623,67.7467,67.7549,20500.0
2014-11-25 10:50:00,82.09,82.2,82.07,82.19,47200.0,67.7632,67.854,67.7467,67.8457,47200.0
2014-11-25 11:00:00,82.2,82.3,82.18,82.21,32700.0,67.854,67.9365,67.8375,67.8623,32700.0
2014-11-25 11:10:00,82.22,82.24,82.18,82.21,35100.0,67.8705,67.887,67.8375,67.8623,35100.0
2014-11-25 11:20:00,82.21,82.29,82.19,82.25,31100.0,67.8623,67.9283,67.8457,67.8953,31100.0
2014-11-25 11:30:00,82.25,82.35,82.24,82.35,28800.0,67.8953,67.9778,67.887,67.9778,28800.0
2014-11-25 11:40:00,82.35,82.38,82.31,82.37,32900.0,67.9778,68.0026,67.9448,67.9943,32900.0
2014-11-25 11:50:00,82.37,82.39,82.3,82.39,21300.0,67.9943,68.0108,67.9365,68.0108,21300.0
2014-11-25 12:00:00,82.4,82.48,82.4,82.48,19900.0,68.0191,68.0851,68.0191,68.0851,19900.0
2014-11-25 12:10:00,82.48,82.49,82.42,82.42,22400.0,68.0851,68.0934,68.0356,68.0356,22400.0
2014-11-25 12:20:00,82.42,82.47,82.42,82.45,15200.0,68.0356,68.0769,68.0356,68.0604,15200.0
2014-11-25 12:30:00,82.45,82.49,82.42,82.48,22400.0,68.0604,68.0934,68.0356,68.0851,22400.0
2014-11-25 12:40:00,82.48,82.61,82.48,82.59,29100.0,68.0851,68.1924,68.0851,68.1759,29100.0
2014-11-25 12:50:00,82.61,82.64,82.59,82.63,19300.0,68.1924,68.2172,68.1759,68.209,19300.0
2014-11-25 13:00:00,82.6,82.66,82.6,82.65,27100.0,68.1842,68.2337,68.1842,68.2255,27100.0
2014-11-25 13:10:00,82.65,82.69,82.65,82.67,28800.0,68.2255,68.2585,68.2255,68.242,28800.0
2014-11-25 13:20:00,82.67,82.75,82.67,82.74,56600.0,68.242,68.308,68.242,68.2998,56600.0
2014-11-25 13:30:00,82.75,82.85,82.75,82.81,72300.0,68.308,68.3906,68.308,68.3575,72300.0
2014-11-25 13:40:00,82.81,82.81,82.75,82.78,23000.0,68.3575,68.3575,68.308,68.3328,23000.0
2014-11-25 13:50:00,82.78,82.79,82.7,82.73,24800.0,68.3328,68.341,68.2667,68.2915,24800.0
2014-11-25 14:00:00,82.74,82.8,82.65,82.67,46700.0,68.2998,68.3493,68.2255,68.242,46700.0
2014-11-25 14:10:00,82.67,82.67,82.59,82.59,27700.0,68.242,68.242,68.1759,68.1759,27700.0
2014-11-25 14:20:00,82.59,82.67,82.59,82.67,21200.0,68.1759,68.242,68.1759,68.242,21200.0
2014-11-25 14:30:00,82.67,82.72,82.66,82.7,37200.0,68.242,68.2832,68.2337,68.2667,37200.0
2014-11-25 14:40:00,82.71,82.73,82.68,82.72,41200.0,68.275,68.2915,68.2502,68.2832,41200.0
2014-11-25 14:50:00,82.72,82.74,82.63,82.67,44600.0,68.2832,68.2998,68.209,68.242,44600.0
2014-11-25 15:00:00,82.68,82.86,82.66,82.83,79000.0,68.2502,68.3988,68.2337,68.374,79000.0
2014-11-25 15:10:00,82.84,82.85,82.8,82.82,48600.0,68.3823,68.3906,68.3493,68.3658,48600.0
2014-11-25 15:20:00,82.82,82.84,82.77,82.78,58700.0,68.3658,68.3823,68.3245,68.3328,58700.0
2014-11-25 15:30:00,82.78,82.79,82.7,82.7,63500.0,68.3328,68.341,68.2667,68.2667,63500.0
2014-11-25 15:40:00,82.7,82.81,82.68,82.77,113800.0,68.2667,68.3575,68.2502,68.3245,113800.0
2014-11-25 15:50:00,82.77,82.77,82.64,82.68,211400.0,68.3245,68.3245,68.2172,68.2502,211400.0
2014-11-26 09:30:00,82.91,83.0,82.52,82.68,76400.0,68.4401,68.5144,68.1182,68.2502,76400.0
2014-11-26 09:40:00,82.64,82.65,82.45,82.57,46500.0,68.2172,68.2255,68.0604,68.1594,46500.0
2014-11-26 09:50:00,82.58,82.8,82.54,82.79,31700.0,68.1677,68.3493,68.1347,68.341,31700.0
2014-11-26 10:00:00,82.78,82.8,82.58,82.71,46200.0,68.3328,68.3493,68.1677,68.275,46200.0
2014-11-26 10:10:00,82.72,82.72,82.61,82.66,23600.0,68.2832,68.2832,68.1924,68.2337,23600.0
2014-11-26 10:20:00,82.66,82.79,82.64,82.68,18700.0,68.2337,68.341,68.2172,68.2502,18700.0
2014-11-26 10:30:00,82.69,82.72,82.55,82.55,21700.0,68.2585,68.2832,68.1429,68.1429,21700.0
2014-11-26 10:40:00,82.56,82.64,82.56,82.58,23800.0,68.1512,68.2172,68.1512,68.1677,23800.0
2014-11-26 10:50:00,82.58,82.71,82.54,82.68,58500.0,68.1677,68.275,68.1347,68.2502,58500.0
2014-11-26 11:00:00,82.68,82.71,82.55,82.56,36400.0,68.2502,68.275,68.1429,68.1512,36400.0
2014-11-26 11:10:00,82.58,82.66,82.58,82.59,26400.0,68.1677,68.2337,68.1677,68.1759,26400.0
2014-11-26 11:20:00,82.59,82.65,82.58,82.64,39800.0,68.1759,68.2255,68.1677,68.2172,39800.0
2014-11-26 11:30:00,82.64,82.64,82.55,82.56,14500.0,68.2172,68.2172,68.1429,68.1512,14500.0
2014-11-26 11:40:00,82.55,82.59,82.5,82.53,17100.0,68.1429,68.1759,68.1016,68.1264,17100.0
2014-11-26 11:50:00,82.52,82.52,82.42,82.44,22600.0,68.1182,68.1182,68.0356,68.0521,22600.0
2014-11-26 12:00:00,82.44,82.57,82.43,82.55,16100.0,68.0521,68.1594,68.0439,68.1429,16100.0
2014-11-26 12:10:00,82.54,82.58,82.54,82.56,10300.0,68.1347,68.1677,68.1347,68.1512,10300.0
2014-11-26 12:20:00,82.56,82.61,82.49,82.5,34300.0,68.1512,68.1924,68.0934,68.1016,34300.0
2014-11-26 12:30:00,82.49,82.53,82.48,82.53,24400.0,68.0934,68.1264,68.0851,68.1264,24400.0
2014-11-26 12:40:00,82.54,82.58,82.53,82.57,18500.0,68.1347,68.1677,68.1264,68.1594,18500.0
2014-11-26 12:50:00,82.56,82.56,82.52,82.53,9100.0,68.1512,68.1512,68.1182,68.1264,9100.0
2014-11-26 13:00:00,82.53,82.6,82.52,82.58,12900.0,68.1264,68.1842,68.1182,68.1677,12900.0
2014-11-26 13:10:00,82.58,82.58,82.53,82.54,15000.0,68.1677,68.1677,68.1264,68.1347,15000.0
2014-11-26 13:20:00,82.55,82.58,82.53,82.57,34300.0,68.1429,68.1677,68.1264,68.1594,34300.0
2014-11-26 13:30:00,82.56,82.59,82.56,82.57,14900.0,68.1512,68.1759,68.1512,68.1594,14900.0
2014-11-26 13:40:00,82.56,82.58,82.54,82.57,30600.0,68.1512,68.1677,68.1347,68.1594,30600.0
2014-11-26 13:50:00,82.57,82.57,82.49,82.49,17300.0,68.1594,68.1594,68.0934,68.0934,17300.0
2014-11-26 14:00:00,82.49,82.5,82.47,82.5,29400.0,68.0934,68.1016,68.0769,68.1016,29400.0
2014-11-26 14:10:00,82.5,82.51,82.47,82.47,16400.0,68.1016,68.1099,68.0769,68.0769,16400.0
2014-11-26 14:20:00,82.47,82.47,82.41,82.44,18600.0,68.0769,68.0769,68.0273,68.0521,18600.0
2014-11-26 14:30:00,82.44,82.48,82.44,82.45,35700.0,68.0521,68.0851,68.0521,68.0604,35700.0
2014-11-26 14:40:00,82.45,82.51,82.44,82.51,21600.0,68.0604,68.1099,68.0521,68.1099,21600.0
2014-11-26 14:50:00,82.51,82.53,82.47,82.5,21900.0,68.1099,68.1264,68.0769,68.1016,21900.0
2014-11-26 15:00:00,82.51,82.52,82.47,82.52,16100.0,68.1099,68.1182,68.0769,68.1182,16100.0
2014-11-26 15:10:00,82.53,82.55,82.49,82.55,28300.0,68.1264,68.1429,68.0934,68.1429,28300.0
2014-11-26 15:20:00,82.54,82.62,82.53,82.61,26800.0,68.1347,68.2007,68.1264,68.1924,26800.0
2014-11-26 15:30:00,82.61,82.69,82.59,82.63,67100.0,68.1924,68.2585,68.1759,68.209,67100.0
2014-11-26 15:40:00,82.63,82.74,82.62,82.66,62700.0,68.209,68.2998,68.2007,68.2337,62700.0
2014-11-26 15:50:00,82.67,82.76,82.67,82.73,82800.0,68.242,68.3163,68.242,68.2915,82800.0
2014-11-28 09:30:00,82.62,83.08,82.59,83.08,86200.0,68.2007,68.5804,68.1759,68.5804,86200.0
2014-11-28 09:40:00,83.05,83.13,82.98,83.1,43100.0,68.5557,68.6217,68.4979,68.5969,43100.0
2014-11-28 09:50:00,83.09,83.33,83.07,83.32,45300.0,68.5887,68.7868,68.5722,68.7785,45300.0
2014-11-28 10:00:00,83.32,83.47,83.22,83.42,56000.0,68.7785,68.9024,68.696,68.8611,56000.0
2014-11-28 10:10:00,83.42,83.43,83.28,83.29,35400.0,68.8611,68.8693,68.7455,68.7538,35400.0
2014-11-28 10:20:00,83.29,83.41,83.27,83.39,30300.0,68.7538,68.8528,68.7373,68.8363,30300.0
2014-11-28 10:30:00,83.39,83.47,83.26,83.45,36300.0,68.8363,68.9024,68.729,68.8858,36300.0
2014-11-28 10:40:00,83.45,83.59,83.44,83.58,78900.0,68.8858,69.0014,68.8776,68.9932,78900.0
2014-11-28 10:50:00,83.58,83.69,83.57,83.62,47000.0,68.9932,69.084,68.9849,69.0262,47000.0
2014-11-28 11:00:00,83.61,83.62,83.48,83.51,26700.0,69.0179,69.0262,68.9106,68.9354,26700.0
2014-11-28 11:10:00,83.51,83.52,83.48,83.49,29600.0,68.9354,68.9436,68.9106,68.9189,29600.0
2014-11-28 11:20:00,83.5,83.54,83.39,83.39,35200.0,68.9271,68.9601,68.8363,68.8363,35200.0
2014-11-28 11:30:00,83.39,83.43,83.34,83.41,36500.0,68.8363,68.8693,68.795,68.8528,36500.0
2014-11-28 11:40:00,83.4,83.41,83.31,83.32,29800.0,68.8446,68.8528,68.7703,68.7785,29800.0
2014-11-28 11:50:00,83.32,83.43,83.3,83.37,28900.0,68.7785,68.8693,68.762,68.8198,28900.0
2014-11-28 12:00:00,83.36,83.37,83.28,83.28,29800.0,68.8116,68.8198,68.7455,68.7455,29800.0
2014-11-28 12:10:00,83.28,83.35,83.26,83.28,27400.0,68.7455,68.8033,68.729,68.7455,27400.0
2014-11-28 12:20:00,83.29,83.3,83.17,83.23,20800.0,68.7538,68.762,68.6547,68.7042,20800.0
2014-11-28 12:30:00,83.21,83.25,83.17,83.2,27200.0,68.6877,68.7207,68.6547,68.6795,27200.0
2014-11-28 12:40:00,83.2,83.26,83.11,83.21,37600.0,68.6795,68.729,68.6052,68.6877,37600.0
2014-11-28 12:50:00,83.22,83.23,83.08,83.22,90100.0,68.696,68.7042,68.5804,68.696,90100.0
2014-12-01 09:30:00,82.54,82.76,82.35,82.35,152700.0,68.1347,68.3163,67.9778,67.9778,152700.0
2014-12-01 09:40:00,82.34,82.44,82.28,82.37,69400.0,67.9696,68.0521,67.92,67.9943,69400.0
2014-12-01 09:50:00,82.36,82.36,82.18,82.23,68300.0,67.9861,67.9861,67.8375,67.8788,68300.0
2014-12-01 10:00:00,82.23,82.69,82.2,82.54,97700.0,67.8788,68.2585,67.854,68.1347,97700.0
2014-12-01 10:10:00,82.54,82.68,82.49,82.61,72900.0,68.1347,68.2502,68.0934,68.1924,72900.0
2014-12-01 10:20:00,82.62,82.8,82.58,82.69,55200.0,68.2007,68.3493,68.1677,68.2585,55200.0
2014-12-01 10:30:00,82.69,82.7,82.46,82.51,49900.0,68.2585,68.2667,68.0686,68.1099,49900.0
2014-12-01 10:40:00,82.52,82.52,82.39,82.45,38000.0,68.1182,68.1182,68.0108,68.0604,38000.0
2014-12-01 10:50:00,82.46,82.46,82.24,82.27,30400.0,68.0686,68.0686,67.887,67.9118,30400.0
2014-12-01 11:00:00,82.27,82.35,82.24,82.31,40600.0,67.9118,67.9778,67.887,67.9448,40600.0
2014-12-01 11:10:00,82.3,82.38,82.22,82.35,33500.0,67.9365,68.0026,67.8705,67.9778,33500.0
2014-12-01 11:20:00,82.35,82.51,82.35,82.47,38700.0,67.9778,68.1099,67.9778,68.0769,38700.0
2014-12-01 11:30:00,82.46,82.5,82.35,82.35,30200.0,68.0686,68.1016,67.9778,67.9778,30200.0
2014-12-01 11:40:00,82.34,82.44,82.31,82.43,32100.0,67.9696,68.0521,67.9448,68.0439,32100.0
2014-12-01 11:50:00,82.42,82.42,82.29,82.31,26800.0,68.0356,68.0356,67.9283,67.9448,26800.0
2014-12-01 12:00:00,82.32,82.33,82.19,82.2,23700.0,67.9531,67.9613,67.8457,67.854,23700.0
2014-12-01 12:10:00,82.17,82.34,82.16,82.27,28700.0,67.8292,67.9696,67.821,67.9118,28700.0
2014-12-01 12:20:00,82.27,82.31,82.21,82.23,23400.0,67.9118,67.9448,67.8623,67.8788,23400.0
2014-12-01 12:30:00,82.23,82.29,82.17,82.19,22400.0,67.8788,67.9283,67.8292,67.8457,22400.0
2014-12-01 12:40:00,82.19,82.31,82.19,82.27,18000.0,67.8457,67.9448,67.8457,67.9118,18000.0
2014-12-01 12:50:00,82.27,82.52,82.26,82.49,27200.0,67.9118,68.1182,67.9035,68.0934,27200.0
2014-12-01 13:00:00,82.49,82.54,82.4,82.42,19700.0,68.0934,68.1347,68.0191,68.0356,19700.0
2014-12-01 13:10:00,82.42,82.5,82.4,82.41,29700.0,68.0356,68.1016,68.0191,68.0273,29700.0
2014-12-01 13:20:00,82.41,82.52,82.39,82.47,22200.0,68.0273,68.1182,68.0108,68.0769,22200.0
2014-12-01 13:30:00,82.47,82.59,82.46,82.59,21200.0,68.0769,68.1759,68.0686,68.1759,21200.0
2014-12-01 13:40:00,82.59,82.71,82.57,82.7,23700.0,68.1759,68.275,68.1594,68.2667,23700.0
2014-12-01 13:50:00,82.7,82.7,82.6,82.65,25700.0,68.2667,68.2667,68.1842,68.2255,25700.0
2014-12-01 14:00:00,82.64,82.7,82.61,82.69,52100.0,68.2172,68.2667,68.1924,68.2585,52100.0
2014-12-01 14:10:00,82.68,82.69,82.46,82.5,34200.0,68.2502,68.2585,68.0686,68.1016,34200.0
2014-12-01 14:20:00,82.49,82.5,82.4,82.44,32100.0,68.0934,68.1016,68.0191,68.0521,32100.0
2014-12-01 14:30:00,82.42,82.49,82.38,82.47,26300.0,68.0356,68.0934,68.0026,68.0769,26300.0
2014-12-01 14:40:00,82.47,82.5,82.43,82.5,25600.0,68.0769,68.1016,68.0439,68.1016,25600.0
2014-12-01 14:50:00,82.51,82.53,82.41,82.42,28600.0,68.1099,68.1264,68.0273,68.0356,28600.0
2014-12-01 15:00:00,82.42,82.49,82.39,82.47,40900.0,68.0356,68.0934,68.0108,68.0769,40900.0
2014-12-01 15:10:00,82.48,82.61,82.43,82.57,43100.0,68.0851,68.1924,68.0439,68.1594,43100.0
2014-12-01 15:20:00,82.58,82.66,82.56,82.63,52400.0,68.1677,68.2337,68.1512,68.209,52400.0
2014-12-01 15:30:00,82.64,82.64,82.49,82.52,90700.0,68.2172,68.2172,68.0934,68.1182,90700.0
2014-12-01 15:40:00,82.52,82.55,82.39,82.41,76300.0,68.1182,68.1429,68.0108,68.0273,76300.0
2014-12-01 15:50:00,82.4,82.41,82.3,82.32,121100.0,68.0191,68.0273,67.9365,67.9531,121100.0
2014-12-02 09:30:00,82.14,82.49,81.97,82.41,119100.0,67.8045,68.0934,67.6641,68.0273,119100.0
2014-12-02 09:40:00,82.42,82.56,82.39,82.45,71400.0,68.0356,68.1512,68.0108,68.0604,71400.0
2014-12-02 09:50:00,82.44,82.55,82.34,82.42,45300.0,68.0521,68.1429,67.9696,68.0356,45300.0
2014-12-02 10:00:00,82.44,82.8,82.44,82.66,44900.0,68.0521,68.3493,68.0521,68.2337,44900.0
2014-12-02 10:10:00,82.67,82.68,82.44,82.55,42900.0,68.242,68.2502,68.0521,68.1429,42900.0
2014-12-02 10:20:00,82.55,82.61,82.48,82.48,48100.0,68.1429,68.1924,68.0851,68.0851,48100.0
2014-12-02 10:30:00,82.48,82.49,82.33,82.34,44600.0,68.0851,68.0934,67.9613,67.9696,44600.0
2014-12-02 10:40:00,82.33,82.46,82.31,82.42,21800.0,67.9613,68.0686,67.9448,68.0356,21800.0
2014-12-02 10:50:00,82.41,82.58,82.38,82.58,23400.0,68.0273,68.1677,68.0026,68.1677,23400.0
2014-12-02 11:00:00,82.58,82.68,82.56,82.64,23500.0,68.1677,68.2502,68.1512,68.2172,23500.0
2014-12-02 11:10:00,82.63,82.69,82.61,82.65,27200.0,68.209,68.2585,68.1924,68.2255,27200.0
2014-12-02 11:20:00,82.68,82.68,82.41,82.43,56900.0,68.2502,68.2502,68.0273,68.0439,56900.0
2014-12-02 11:30:00,82.42,82.49,82.39,82.48,29500.0,68.0356,68.0934,68.0108,68.0851,29500.0
2014-12-02 11:40:00,82.48,82.5,82.43,82.44,16500.0,68.0851,68.1016,68.0439,68.0521,16500.0
2014-12-02 11:50:00,82.44,82.5,82.43,82.49,24800.0,68.0521,68.1016,68.0439,68.0934,24800.0
2014-12-02 12:00:00,82.48,82.49,82.41,82.42,27900.0,68.0851,68.0934,68.0273,68.0356,27900.0
2014-12-02 12:10:00,82.42,82.49,82.4,82.48,19900.0,68.0356,68.0934,68.0191,68.0851,19900.0
2014-12-02 12:20:00,82.49,82.51,82.42,82.43,18900.0,68.0934,68.1099,68.0356,68.0439,18900.0
2014-12-02 12:30:00,82.43,82.43,82.3,82.34,20300.0,68.0439,68.0439,67.9365,67.9696,20300.0
2014-12-02 12:40:00,82.33,82.39,82.26,82.26,24000.0,67.9613,68.0108,67.9035,67.9035,24000.0
2014-12-02 12:50:00,82.25,82.27,82.19,82.22,40300.0,67.8953,67.9118,67.8457,67.8705,40300.0
2014-12-02 13:00:00,82.22,82.45,82.22,82.44,18300.0,67.8705,68.0604,67.8705,68.0521,18300.0
2014-12-02 13:10:00,82.44,82.48,82.39,82.42,19100.0,68.0521,68.0851,68.0108,68.0356,19100.0
2014-12-02 13:20:00,82.43,82.45,82.34,82.45,22300.0,68.0439,68.0604,67.9696,68.0604,22300.0
2014-12-02 13:30:00,82.43,82.46,82.42,82.44,14900.0,68.0439,68.0686,68.0356,68.0521,14900.0
2014-12-02 13:40:00,82.44,82.46,82.38,82.44,18300.0,68.0521,68.0686,68.0026,68.0521,18300.0
2014-12-02 13:50:00,82.43,82.43,82.3,82.33,19800.0,68.0439,68.0439,67.9365,67.9613,19800.0
2014-12-02 14:00:00,82.33,82.45,82.32,82.35,23400.0,67.9613,68.0604,67.9531,67.9778,23400.0
2014-12-02 14:10:00,82.36,82.37,82.3,82.31,27500.0,67.9861,67.9943,67.9365,67.9448,27500.0
2014-12-02 14:20:00,82.31,82.33,82.28,82.31,39800.0,67.9448,67.9613,67.92,67.9448,39800.0
2014-12-02 14:30:00,82.32,82.38,82.3,82.36,16300.0,67.9531,68.0026,67.9365,67.9861,16300.0
2014-12-02 14:40:00,82.36,82.53,82.36,82.51,27000.0,67.9861,68.1264,67.9861,68.1099,27000.0
2014-12-02 14:50:00,82.51,82.54,82.45,82.47,32700.0,68.1099,68.1347,68.0604,68.0769,32700.0
2014-12-02 15:00:00,82.47,82.5,82.45,82.47,22600.0,68.0769,68.1016,68.0604,68.0769,22600.0
2014-12-02 15:10:00,82.47,82.5,82.4,82.42,23800.0,68.0769,68.1016,68.0191,68.0356,23800.0
2014-12-02 15:20:00,82.42,82.42,82.33,82.4,47900.0,68.0356,68.0356,67.9613,68.0191,47900.0
2014-12-02 15:30:00,82.4,82.43,82.35,82.39,53300.0,68.0191,68.0439,67.9778,68.0108,53300.0
2014-12-02 15:40:00,82.38,82.44,82.36,82.38,95100.0,68.0026,68.0521,67.9861,68.0026,95100.0
2014-12-02 15:50:00,82.37,82.38,82.28,82.34,150800.0,67.9943,68.0026,67.92,67.9696,150800.0
2014-12-03 09:30:00,82.05,82.37,81.83,82.37,84500.0,67.7302,67.9943,67.5486,67.9943,84500.0
2014-12-03 09:40:00,82.38,82.44,82.32,82.39,30300.0,68.0026,68.0521,67.9531,68.0108,30300.0
2014-12-03 09:50:00,82.42,82.57,82.42,82.49,55300.0,68.0356,68.1594,68.0356,68.0934,55300.0
2014-12-03 10:00:00,82.5,82.52,82.39,82.42,46400.0,68.1016,68.1182,68.0108,68.0356,46400.0
2014-12-03 10:10:00,82.42,82.46,82.3,82.31,40400.0,68.0356,68.0686,67.9365,67.9448,40400.0
2014-12-03 10:20:00,82.31,82.32,82.2,82.25,79600.0,67.9448,67.9531,67.854,67.8953,79600.0
2014-12-03 10:30:00,82.25,82.43,82.24,82.37,67400.0,67.8953,68.0439,67.887,67.9943,67400.0
2014-12-03 10:40:00,82.37,82.38,82.28,82.31,37800.0,67.9943,68.0026,67.92,67.9448,37800.0
2014-12-03 10:50:00,82.31,82.31,82.14,82.14,32400.0,67.9448,67.9448,67.8045,67.8045,32400.0
2014-12-03 11:00:00,82.14,82.25,82.08,82.16,36600.0,67.8045,67.8953,67.7549,67.821,36600.0
2014-12-03 11:10:00,82.17,82.22,82.06,82.08,36200.0,67.8292,67.8705,67.7384,67.7549,36200.0
2014-12-03 11:20:00,82.08,82.13,81.95,82.02,49500.0,67.7549,67.7962,67.6476,67.7054,49500.0
2014-12-03 11:30:00,82.04,82.07,81.85,81.89,66900.0,67.7219,67.7467,67.5651,67.5981,66900.0
2014-12-03 11:40:00,81.89,82.0,81.88,81.89,31100.0,67.5981,67.6889,67.5898,67.5981,31100.0
2014-12-03 11:50:00,81.9,82.01,81.9,82.0,35400.0,67.6064,67.6972,67.6064,67.6889,35400.0
2014-12-03 12:00:00,82.01,82.04,81.91,81.91,38400.0,67.6972,67.7219,67.6146,67.6146,38400.0
2014-12-03 12:10:00,81.9,81.97,81.9,81.9,20900.0,67.6064,67.6641,67.6064,67.6064,20900.0
2014-12-03 12:20:00,81.9,81.92,81.86,81.86,18300.0,67.6064,67.6229,67.5733,67.5733,18300.0
2014-12-03 12:30:00,81.86,81.95,81.85,81.95,34700.0,67.5733,67.6476,67.5651,67.6476,34700.0
2014-12-03 12:40:00,81.95,81.96,81.92,81.95,60500.0,67.6476,67.6559,67.6229,67.6476,60500.0
2014-12-03 12:50:00,81.95,82.05,81.95,82.04,33700.0,67.6476,67.7302,67.6476,67.7219,33700.0
2014-12-03 13:00:00,82.04,82.07,81.98,82.0,13600.0,67.7219,67.7467,67.6724,67.6889,13600.0
2014-12-03 13:10:00,82.0,82.02,81.98,81.99,12500.0,67.6889,67.7054,67.6724,67.6807,12500.0
2014-12-03 13:20:00,81.98,82.0,81.96,81.99,17600.0,67.6724,67.6889,67.6559,67.6807,17600.0
2014-12-03 13:30:00,81.99,82.03,81.98,82.0,15700.0,67.6807,67.7137,67.6724,67.6889,15700.0
2014-12-03 13:40:00,82.0,82.03,81.97,81.98,54700.0,67.6889,67.7137,67.6641,67.6724,54700.0
2014-12-03 13:50:00,81.98,82.04,81.95,82.03,39800.0,67.6724,67.7219,67.6476,67.7137,39800.0
2014-12-03 14:00:00,82.02,82.03,81.99,82.03,17200.0,67.7054,67.7137,67.6807,67.7137,17200.0
2014-12-03 14:10:00,82.03,82.15,82.02,82.15,34900.0,67.7137,67.8127,67.7054,67.8127,34900.0
2014-12-03 14:20:00,82.14,82.19,82.07,82.09,39300.0,67.8045,67.8457,67.7467,67.7632,39300.0
2014-12-03 14:30:00,82.1,82.15,82.07,82.15,27700.0,67.7715,67.8127,67.7467,67.8127,27700.0
2014-12-03 14:40:00,82.15,82.19,82.12,82.14,35500.0,67.8127,67.8457,67.788,67.8045,35500.0
2014-12-03 14:50:00,82.13,82.21,82.08,82.21,51800.0,67.7962,67.8623,67.7549,67.8623,51800.0
2014-12-03 15:00:00,82.21,82.3,82.21,82.29,75600.0,67.8623,67.9365,67.8623,67.9283,75600.0
2014-12-03 15:10:00,82.29,82.36,82.28,82.31,37200.0,67.9283,67.9861,67.92,67.9448,37200.0
2014-12-03 15:20:00,82.34,82.35,82.29,82.34,45500.0,67.9696,67.9778,67.9283,67.9696,45500.0
2014-12-03 15:30:00,82.35,82.41,82.3,82.31,73900.0,67.9778,68.0273,67.9365,67.9448,73900.0
2014-12-03 15:40:00,82.3,82.31,82.21,82.22,79800.0,67.9365,67.9448,67.8623,67.8705,79800.0
2014-12-03 15:50:00,82.22,82.26,82.16,82.19,274500.0,67.8705,67.9035,67.821,67.8457,274500.0
2014-12-04 09:30:00,81.0,81.99,81.0,81.93,300700.0,66.8634,67.6807,66.8634,67.6311,300700.0
2014-12-04 09:40:00,81.92,82.06,81.76,81.81,137500.0,67.6229,67.7384,67.4908,67.5321,137500.0
2014-12-04 09:50:00,81.83,81.97,81.8,81.84,62100.0,67.5486,67.6641,67.5238,67.5568,62100.0
2014-12-04 10:00:00,81.83,82.0,81.83,81.92,65500.0,67.5486,67.6889,67.5486,67.6229,65500.0
2014-12-04 10:10:00,81.92,82.11,81.88,82.07,56300.0,67.6229,67.7797,67.5898,67.7467,56300.0
2014-12-04 10:20:00,82.07,82.15,81.97,81.98,77800.0,67.7467,67.8127,67.6641,67.6724,77800.0
2014-12-04 10:30:00,81.98,82.02,81.9,81.98,155000.0,67.6724,67.7054,67.6064,67.6724,155000.0
2014-12-04 10:40:00,81.97,81.98,81.8,81.86,57900.0,67.6641,67.6724,67.5238,67.5733,57900.0
2014-12-04 10:50:00,81.85,81.92,81.84,81.91,74000.0,67.5651,67.6229,67.5568,67.6146,74000.0
2014-12-04 11:00:00,81.9,82.0,81.86,82.0,49600.0,67.6064,67.6889,67.5733,67.6889,49600.0
2014-12-04 11:10:00,81.98,82.04,81.92,82.02,62300.0,67.6724,67.7219,67.6229,67.7054,62300.0
2014-12-04 11:20:00,82.02,82.04,81.82,81.87,61300.0,67.7054,67.7219,67.5403,67.5816,61300.0
2014-12-04 11:30:00,81.87,81.93,81.82,81.86,88300.0,67.5816,67.6311,67.5403,67.5733,88300.0
2014-12-04 11:40:00,81.87,81.92,81.78,81.85,169300.0,67.5816,67.6229,67.5073,67.5651,169300.0
2014-12-04 11:50:00,81.85,81.88,81.76,81.79,52000.0,67.5651,67.5898,67.4908,67.5156,52000.0
2014-12-04 12:00:00,81.79,81.84,81.75,81.82,72300.0,67.5156,67.5568,67.4825,67.5403,72300.0
2014-12-04 12:10:00,81.84,81.9,81.82,81.86,48600.0,67.5568,67.6064,67.5403,67.5733,48600.0
2014-12-04 12:20:00,81.86,81.86,81.75,81.77,36800.0,67.5733,67.5733,67.4825,67.499,36800.0
2014-12-04 12:30:00,81.77,82.03,81.77,81.93,135100.0,67.499,67.7137,67.499,67.6311,135100.0
2014-12-04 12:40:00,81.93,82.05,81.93,81.94,31300.0,67.6311,67.7302,67.6311,67.6394,31300.0
2014-12-04 12:50:00,81.95,81.95,81.83,81.86,23100.0,67.6476,67.6476,67.5486,67.5733,23100.0
2014-12-04 13:00:00,81.85,81.91,81.79,81.82,25200.0,67.5651,67.6146,67.5156,67.5403,25200.0
2014-12-04 13:10:00,81.81,81.83,81.72,81.78,30100.0,67.5321,67.5486,67.4578,67.5073,30100.0
2014-12-04 13:20:00,81.78,81.94,81.78,81.94,13500.0,67.5073,67.6394,67.5073,67.6394,13500.0
2014-12-04 13:30:00,81.94,81.98,81.88,81.97,25300.0,67.6394,67.6724,67.5898,67.6641,25300.0
2014-12-04 13:40:00,81.98,82.04,81.96,82.01,16400.0,67.6724,67.7219,67.6559,67.6972,16400.0
2014-12-04 13:50:00,82.02,82.04,82.0,82.02,19400.0,67.7054,67.7219,67.6889,67.7054,19400.0
2014-12-04 14:00:00,82.02,82.04,82.0,82.02,16900.0,67.7054,67.7219,67.6889,67.7054,16900.0
2014-12-04 14:10:00,82.03,82.13,82.0,82.12,28700.0,67.7137,67.7962,67.6889,67.788,28700.0
2014-12-04 14:20:00,82.12,82.19,82.09,82.09,41300.0,67.788,67.8457,67.7632,67.7632,41300.0
2014-12-04 14:30:00,82.08,82.08,81.8,81.85,79200.0,67.7549,67.7549,67.5238,67.5651,79200.0
2014-12-04 14:40:00,81.85,82.04,81.85,82.03,21900.0,67.5651,67.7219,67.5651,67.7137,21900.0
2014-12-04 14:50:00,82.03,82.04,81.92,82.02,38100.0,67.7137,67.7219,67.6229,67.7054,38100.0
2014-12-04 15:00:00,82.02,82.1,82.01,82.1,43100.0,67.7054,67.7715,67.6972,67.7715,43100.0
2014-12-04 15:10:00,82.09,82.1,81.99,82.01,35400.0,67.7632,67.7715,67.6807,67.6972,35400.0
2014-12-04 15:20:00,82.01,82.02,81.81,81.86,63300.0,67.6972,67.7054,67.5321,67.5733,63300.0
2014-12-04 15:30:00,81.85,81.98,81.82,81.98,77100.0,67.5651,67.6724,67.5403,67.6724,77100.0
2014-12-04 15:40:00,81.98,82.05,81.97,82.05,95400.0,67.6724,67.7302,67.6641,67.7302,95400.0
2014-12-04 15:50:00,82.05,82.11,82.02,82.1,140600.0,67.7302,67.7797,67.7054,67.7715,140600.0
2014-12-05 09:30:00,82.7,82.99,82.65,82.68,148600.0,68.2667,68.5061,68.2255,68.2502,148600.0
2014-12-05 09:40:00,82.68,82.9,82.68,82.85,79000.0,68.2502,68.4318,68.2502,68.3906,79000.0
2014-12-05 09:50:00,82.88,82.9,82.79,82.85,41500.0,68.4153,68.4318,68.341,68.3906,41500.0
2014-12-05 10:00:00,82.85,82.85,82.64,82.74,46400.0,68.3906,68.3906,68.2172,68.2998,46400.0
2014-12-05 10:10:00,82.73,82.99,82.73,82.96,52000.0,68.2915,68.5061,68.2915,68.4814,52000.0
2014-12-05 10:20:00,82.96,82.99,82.94,82.99,54400.0,68.4814,68.5061,68.4649,68.5061,54400.0
2014-12-05 10:30:00,83.0,83.18,83.0,83.15,82900.0,68.5144,68.663,68.5144,68.6382,82900.0
2014-12-05 10:40:00,83.15,83.2,83.09,83.15,50500.0,68.6382,68.6795,68.5887,68.6382,50500.0
2014-12-05 10:50:00,83.15,83.15,82.97,83.0,54400.0,68.6382,68.6382,68.4896,68.5144,54400.0
2014-12-05 11:00:00,83.0,83.15,83.0,83.15,48700.0,68.5144,68.6382,68.5144,68.6382,48700.0
2014-12-05 11:10:00,83.15,83.19,83.08,83.09,30500.0,68.6382,68.6712,68.5804,68.5887,30500.0
2014-12-05 11:20:00,83.1,83.21,83.08,83.12,32100.0,68.5969,68.6877,68.5804,68.6134,32100.0
2014-12-05 11:30:00,83.11,83.19,83.09,83.19,23500.0,68.6052,68.6712,68.5887,68.6712,23500.0
2014-12-05 11:40:00,83.19,83.2,83.12,83.14,19400.0,68.6712,68.6795,68.6134,68.6299,19400.0
2014-12-05 11:50:00,83.15,83.26,83.15,83.15,45300.0,68.6382,68.729,68.6382,68.6382,45300.0
2014-12-05 12:00:00,83.15,83.19,83.1,83.11,16700.0,68.6382,68.6712,68.5969,68.6052,16700.0
2014-12-05 12:10:00,83.1,83.23,83.06,83.19,34000.0,68.5969,68.7042,68.5639,68.6712,34000.0
2014-12-05 12:20:00,83.2,83.2,83.12,83.13,10600.0,68.6795,68.6795,68.6134,68.6217,10600.0
2014-12-05 12:30:00,83.12,83.13,83.09,83.13,10900.0,68.6134,68.6217,68.5887,68.6217,10900.0
2014-12-05 12:40:00,83.13,83.21,83.06,83.21,39400.0,68.6217,68.6877,68.5639,68.6877,39400.0
2014-12-05 12:50:00,83.2,83.2,83.04,83.04,29700.0,68.6795,68.6795,68.5474,68.5474,29700.0
2014-12-05 13:00:00,83.04,83.11,83.01,83.02,66100.0,68.5474,68.6052,68.5226,68.5309,66100.0
2014-12-05 13:10:00,83.01,83.04,82.96,82.98,20400.0,68.5226,68.5474,68.4814,68.4979,20400.0
2014-12-05 13:20:00,82.98,82.98,82.81,82.84,37300.0,68.4979,68.4979,68.3575,68.3823,37300.0
2014-12-05 13:30:00,82.84,82.84,82.79,82.8,25600.0,68.3823,68.3823,68.341,68.3493,25600.0
2014-12-05 13:40:00,82.8,82.85,82.75,82.78,28400.0,68.3493,68.3906,68.308,68.3328,28400.0
2014-12-05 13:50:00,82.77,82.79,82.65,82.67,47300.0,68.3245,68.341,68.2255,68.242,47300.0
2014-12-05 14:00:00,82.67,82.67,82.52,82.53,69500.0,68.242,68.242,68.1182,68.1264,69500.0
2014-12-05 14:10:00,82.53,82.53,82.45,82.5,78600.0,68.1264,68.1264,68.0604,68.1016,78600.0
2014-12-05 14:20:00,82.49,82.55,82.46,82.54,146000.0,68.0934,68.1429,68.0686,68.1347,146000.0
2014-12-05 14:30:00,82.54,82.66,82.51,82.66,103000.0,68.1347,68.2337,68.1099,68.2337,103000.0
2014-12-05 14:40:00,82.66,82.69,82.56,82.57,23400.0,68.2337,68.2585,68.1512,68.1594,23400.0
2014-12-05 14:50:00,82.56,82.57,82.42,82.51,96500.0,68.1512,68.1594,68.0356,68.1099,96500.0
2014-12-05 15:00:00,82.51,82.66,82.44,82.63,64300.0,68.1099,68.2337,68.0521,68.209,64300.0
2014-12-05 15:10:00,82.63,82.66,82.55,82.66,38100.0,68.209,68.2337,68.1429,68.2337,38100.0
2014-12-05 15:20:00,82.65,82.66,82.6,82.66,47100.0,68.2255,68.2337,68.1842,68.2337,47100.0
2014-12-05 15:30:00,82.66,82.67,82.57,82.62,88700.0,68.2337,68.242,68.1594,68.2007,88700.0
2014-12-05 15:40:00,82.61,82.77,82.61,82.71,101400.0,68.1924,68.3245,68.1924,68.275,101400.0
2014-12-05 15:50:00,82.7,83.0,82.7,82.98,282400.0,68.2667,68.5144,68.2667,68.4979,282400.0
2014-12-08 09:30:00,83.17,83.25,82.48,83.2,130900.0,68.6547,68.7207,68.0851,68.6795,130900.0
2014-12-08 09:40:00,83.18,83.25,82.78,82.82,144400.0,68.663,68.7207,68.3328,68.3658,144400.0
2014-12-08 09:50:00,82.83,83.11,82.81,83.08,61100.0,68.374,68.6052,68.3575,68.5804,61100.0
2014-12-08 10:00:00,83.08,83.11,83.02,83.05,70600.0,68.5804,68.6052,68.5309,68.5557,70600.0
2014-12-08 10:10:00,83.04,83.05,82.99,83.0,84200.0,68.5474,68.5557,68.5061,68.5144,84200.0
2014-12-08 10:20:00,83.0,83.05,82.95,83.04,71300.0,68.5144,68.5557,68.4731,68.5474,71300.0
2014-12-08 10:30:00,83.05,83.09,82.96,83.01,78300.0,68.5557,68.5887,68.4814,68.5226,78300.0
2014-12-08 10:40:00,83.02,83.06,82.98,83.0,65000.0,68.5309,68.5639,68.4979,68.5144,65000.0
2014-12-08 10:50:00,82.99,83.06,82.97,82.98,227000.0,68.5061,68.5639,68.4896,68.4979,227000.0
2014-12-08 11:00:00,82.98,83.11,82.93,83.04,61700.0,68.4979,68.6052,68.4566,68.5474,61700.0
2014-12-08 11:10:00,83.05,83.2,83.01,83.14,60100.0,68.5557,68.6795,68.5226,68.6299,60100.0
2014-12-08 11:20:00,83.14,83.2,83.09,83.11,77100.0,68.6299,68.6795,68.5887,68.6052,77100.0
2014-12-08 11:30:00,83.14,83.26,83.1,83.15,86800.0,68.6299,68.729,68.5969,68.6382,86800.0
2014-12-08 11:40:00,83.15,83.18,83.11,83.13,46300.0,68.6382,68.663,68.6052,68.6217,46300.0
2014-12-08 11:50:00,83.13,83.17,83.11,83.16,57100.0,68.6217,68.6547,68.6052,68.6465,57100.0
2014-12-08 12:00:00,83.15,83.22,83.13,83.15,53600.0,68.6382,68.696,68.6217,68.6382,53600.0
2014-12-08 12:10:00,83.14,83.14,82.81,82.82,164300.0,68.6299,68.6299,68.3575,68.3658,164300.0
2014-12-08 12:20:00,82.82,82.89,82.75,82.86,76700.0,68.3658,68.4236,68.308,68.3988,76700.0
2014-12-08 12:30:00,82.85,82.94,82.84,82.92,134800.0,68.3906,68.4649,68.3823,68.4483,134800.0
2014-12-08 12:40:00,82.92,83.11,82.92,83.07,40400.0,68.4483,68.6052,68.4483,68.5722,40400.0
2014-12-08 12:50:00,83.08,83.11,83.02,83.07,36800.0,68.5804,68.6052,68.5309,68.5722,36800.0
2014-12-08 13:00:00,83.06,83.12,83.02,83.06,32100.0,68.5639,68.6134,68.5309,68.5639,32100.0
2014-12-08 13:10:00,83.06,83.06,82.92,82.94,42500.0,68.5639,68.5639,68.4483,68.4649,42500.0
2014-12-08 13:20:00,82.94,82.94,82.75,82.78,177300.0,68.4649,68.4649,68.308,68.3328,177300.0
2014-12-08 13:30:00,82.78,82.79,82.68,82.78,136400.0,68.3328,68.341,68.2502,68.3328,136400.0
2014-12-08 13:40:00,82.76,82.83,82.64,82.83,76400.0,68.3163,68.374,68.2172,68.374,76400.0
2014-12-08 13:50:00,82.82,82.89,82.81,82.82,46700.0,68.3658,68.4236,68.3575,68.3658,46700.0
2014-12-08 14:00:00,82.81,82.82,82.64,82.76,51800.0,68.3575,68.3658,68.2172,68.3163,51800.0
2014-12-08 14:10:00,82.76,82.83,82.65,82.83,40300.0,68.3163,68.374,68.2255,68.374,40300.0
2014-12-08 14:20:00,82.83,82.95,82.77,82.95,29800.0,68.374,68.4731,68.3245,68.4731,29800.0
2014-12-08 14:30:00,82.94,83.03,82.92,82.95,34400.0,68.4649,68.5391,68.4483,68.4731,34400.0
2014-12-08 14:40:00,82.97,83.1,82.97,83.02,40300.0,68.4896,68.5969,68.4896,68.5309,40300.0
2014-12-08 14:50:00,83.02,83.09,82.96,82.97,44800.0,68.5309,68.5887,68.4814,68.4896,44800.0
2014-12-08 15:00:00,82.96,83.0,82.85,82.9,60000.0,68.4814,68.5144,68.3906,68.4318,60000.0
2014-12-08 15:10:00,82.9,83.02,82.9,82.9,57200.0,68.4318,68.5309,68.4318,68.4318,57200.0
2014-12-08 15:20:00,82.9,83.13,82.87,83.08,49300.0,68.4318,68.6217,68.4071,68.5804,49300.0
2014-12-08 15:30:00,83.08,83.09,82.94,83.03,55200.0,68.5804,68.5887,68.4649,68.5391,55200.0
2014-12-08 15:40:00,83.02,83.12,82.92,83.06,113300.0,68.5309,68.6134,68.4483,68.5639,113300.0
2014-12-08 15:50:00,83.06,83.26,83.05,83.21,211300.0,68.5639,68.729,68.5557,68.6877,211300.0
2014-12-09 09:30:00,82.09,82.49,82.09,82.35,155200.0,67.7632,68.0934,67.7632,67.9778,155200.0
2014-12-09 09:40:00,82.33,82.92,82.32,82.72,149900.0,67.9613,68.4483,67.9531,68.2832,149900.0
2014-12-09 09:50:00,82.72,83.1,82.72,83.09,72200.0,68.2832,68.5969,68.2832,68.5887,72200.0
2014-12-09 10:00:00,83.09,83.12,82.68,82.84,106400.0,68.5887,68.6134,68.2502,68.3823,106400.0
2014-12-09 10:10:00,82.84,82.89,82.61,82.66,53200.0,68.3823,68.4236,68.1924,68.2337,53200.0
2014-12-09 10:20:00,82.65,82.73,82.43,82.53,71800.0,68.2255,68.2915,68.0439,68.1264,71800.0
2014-12-09 10:30:00,82.53,82.9,82.5,82.75,174000.0,68.1264,68.4318,68.1016,68.308,174000.0
2014-12-09 10:40:00,82.74,83.04,82.73,82.94,87700.0,68.2998,68.5474,68.2915,68.4649,87700.0
2014-12-09 10:50:00,82.95,82.96,82.74,82.79,34000.0,68.4731,68.4814,68.2998,68.341,34000.0
2014-12-09 11:00:00,82.8,82.87,82.66,82.69,32100.0,68.3493,68.4071,68.2337,68.2585,32100.0
2014-12-09 11:10:00,82.69,82.88,82.69,82.82,30300.0,68.2585,68.4153,68.2585,68.3658,30300.0
2014-12-09 11:20:00,82.82,82.9,82.72,82.77,49500.0,68.3658,68.4318,68.2832,68.3245,49500.0
2014-12-09 11:30:00,82.78,82.84,82.64,82.79,47200.0,68.3328,68.3823,68.2172,68.341,47200.0
2014-12-09 11:40:00,82.84,82.87,82.71,82.82,39800.0,68.3823,68.4071,68.275,68.3658,39800.0
2014-12-09 11:50:00,82.84,82.89,82.75,82.75,39200.0,68.3823,68.4236,68.308,68.308,39200.0
2014-12-09 12:00:00,82.75,82.92,82.67,82.92,57500.0,68.308,68.4483,68.242,68.4483,57500.0
2014-12-09 12:10:00,82.9,82.91,82.78,82.85,45300.0,68.4318,68.4401,68.3328,68.3906,45300.0
2014-12-09 12:20:00,82.84,83.0,82.78,82.96,30900.0,68.3823,68.5144,68.3328,68.4814,30900.0
2014-12-09 12:30:00,82.96,83.18,82.9,83.17,32700.0,68.4814,68.663,68.4318,68.6547,32700.0
2014-12-09 12:40:00,83.18,83.28,83.14,83.21,58200.0,68.663,68.7455,68.6299,68.6877,58200.0
2014-12-09 12:50:00,83.21,83.27,83.11,83.27,26600.0,68.6877,68.7373,68.6052,68.7373,26600.0
2014-12-09 13:00:00,83.26,83.32,83.16,83.28,35000.0,68.729,68.7785,68.6465,68.7455,35000.0
2014-12-09 13:10:00,83.28,83.47,83.28,83.45,51100.0,68.7455,68.9024,68.7455,68.8858,51100.0
2014-12-09 13:20:00,83.44,83.47,83.31,83.33,28000.0,68.8776,68.9024,68.7703,68.7868,28000.0
2014-12-09 13:30:00,83.32,83.51,83.29,83.51,49300.0,68.7785,68.9354,68.7538,68.9354,49300.0
2014-12-09 13:40:00,83.51,83.52,83.25,83.27,48200.0,68.9354,68.9436,68.7207,68.7373,48200.0
2014-12-09 13:50:00,83.25,83.26,83.12,83.22,69000.0,68.7207,68.729,68.6134,68.696,69000.0
2014-12-09 14:00:00,83.22,83.29,83.16,83.29,35100.0,68.696,68.7538,68.6465,68.7538,35100.0
2014-12-09 14:10:00,83.29,83.29,83.12,83.13,61900.0,68.7538,68.7538,68.6134,68.6217,61900.0
2014-12-09 14:20:00,83.14,83.36,83.11,83.32,59400.0,68.6299,68.8116,68.6052,68.7785,59400.0
2014-12-09 14:30:00,83.32,83.33,83.06,83.2,56700.0,68.7785,68.7868,68.5639,68.6795,56700.0
2014-12-09 14:40:00,83.21,83.3,83.08,83.22,50600.0,68.6877,68.762,68.5804,68.696,50600.0
2014-12-09 14:50:00,83.23,83.25,83.14,83.25,44900.0,68.7042,68.7207,68.6299,68.7207,44900.0
2014-12-09 15:00:00,83.24,83.38,83.15,83.2,60900.0,68.7125,68.8281,68.6382,68.6795,60900.0
2014-12-09 15:10:00,83.2,83.31,83.09,83.31,110400.0,68.6795,68.7703,68.5887,68.7703,110400.0
2014-12-09 15:20:00,83.3,83.3,83.18,83.18,95100.0,68.762,68.762,68.663,68.663,95100.0
2014-12-09 15:30:00,83.18,83.2,83.07,83.12,166000.0,68.663,68.6795,68.5722,68.6134,166000.0
2014-12-09 15:40:00,83.12,83.27,83.08,83.24,157800.0,68.6134,68.7373,68.5804,68.7125,157800.0
2014-12-09 15:50:00,83.23,83.3,83.15,83.26,206600.0,68.7042,68.762,68.6382,68.729,206600.0
2014-12-10 09:30:00,83.28,83.6,83.08,83.49,82400.0,68.7455,69.0097,68.5804,68.9189,82400.0
2014-12-10 09:40:00,83.48,83.59,83.18,83.24,59600.0,68.9106,69.0014,68.663,68.7125,59600.0
2014-12-10 09:50:00,83.19,83.25,82.94,82.94,58300.0,68.6712,68.7207,68.4649,68.4649,58300.0
2014-12-10 10:00:00,82.98,83.27,82.98,83.18,66800.0,68.4979,68.7373,68.4979,68.663,66800.0
2014-12-10 10:10:00,83.17,83.25,83.08,83.24,29800.0,68.6547,68.7207,68.5804,68.7125,29800.0
2014-12-10 10:20:00,83.22,83.35,83.13,83.16,38000.0,68.696,68.8033,68.6217,68.6465,38000.0
2014-12-10 10:30:00,83.13,83.15,82.94,82.99,46000.0,68.6217,68.6382,68.4649,68.5061,46000.0
2014-12-10 10:40:00,82.98,83.05,82.89,82.91,43900.0,68.4979,68.5557,68.4236,68.4401,43900.0
2014-12-10 10:50:00,82.93,83.3,82.91,83.3,97400.0,68.4566,68.762,68.4401,68.762,97400.0
2014-12-10 11:00:00,83.32,83.39,83.21,83.32,34100.0,68.7785,68.8363,68.6877,68.7785,34100.0
2014-12-10 11:10:00,83.31,83.36,83.15,83.15,43300.0,68.7703,68.8116,68.6382,68.6382,43300.0
2014-12-10 11:20:00,83.15,83.17,83.04,83.05,26600.0,68.6382,68.6547,68.5474,68.5557,26600.0
2014-12-10 11:30:00,83.03,83.13,83.01,83.08,43600.0,68.5391,68.6217,68.5226,68.5804,43600.0
2014-12-10 11:40:00,83.08,83.09,83.0,83.08,38500.0,68.5804,68.5887,68.5144,68.5804,38500.0
2014-12-10 11:50:00,83.08,83.22,83.06,83.1,72000.0,68.5804,68.696,68.5639,68.5969,72000.0
2014-12-10 12:00:00,83.09,83.1,82.98,83.07,47000.0,68.5887,68.5969,68.4979,68.5722,47000.0
2014-12-10 12:10:00,83.06,83.27,83.03,83.06,54100.0,68.5639,68.7373,68.5391,68.5639,54100.0
2014-12-10 12:20:00,83.05,83.13,83.02,83.02,63900.0,68.5557,68.6217,68.5309,68.5309,63900.0
2014-12-10 12:30:00,83.02,83.19,82.98,83.11,73500.0,68.5309,68.6712,68.4979,68.6052,73500.0
2014-12-10 12:40:00,83.11,83.24,83.07,83.2,45400.0,68.6052,68.7125,68.5722,68.6795,45400.0
2014-12-10 12:50:00,83.23,83.28,83.07,83.08,59200.0,68.7042,68.7455,68.5722,68.5804,59200.0
2014-12-10 13:00:00,83.08,83.13,83.06,83.09,47900.0,68.5804,68.6217,68.5639,68.5887,47900.0
2014-12-10 13:10:00,83.08,83.16,83.06,83.1,140700.0,68.5804,68.6465,68.5639,68.5969,140700.0
2014-12-10 13:20:00,83.1,83.12,83.07,83.1,204400.0,68.5969,68.6134,68.5722,68.5969,204400.0
2014-12-10 13:30:00,83.1,83.11,82.95,83.03,119100.0,68.5969,68.6052,68.4731,68.5391,119100.0
2014-12-10 13:40:00,83.02,83.05,82.77,82.84,314200.0,68.5309,68.5557,68.3245,68.3823,314200.0
2014-12-10 13:50:00,82.84,82.94,82.83,82.88,151100.0,68.3823,68.4649,68.374,68.4153,151100.0
2014-12-10 14:00:00,82.88,82.98,82.73,82.91,211300.0,68.4153,68.4979,68.2915,68.4401,211300.0
2014-12-10 14:10:00,82.9,82.93,82.79,82.79,60600.0,68.4318,68.4566,68.341,68.341,60600.0
2014-12-10 14:20:00,82.79,82.83,82.63,82.7,79100.0,68.341,68.374,68.209,68.2667,79100.0
2014-12-10 14:30:00,82.71,82.72,82.54,82.61,228700.0,68.275,68.2832,68.1347,68.1924,228700.0
2014-12-10 14:40:00,82.61,82.82,82.59,82.7,172100.0,68.1924,68.3658,68.1759,68.2667,172100.0
2014-12-10 14:50:00,82.7,82.73,82.6,82.61,84300.0,68.2667,68.2915,68.1842,68.1924,84300.0
2014-12-10 15:00:00,82.59,82.66,82.51,82.56,144400.0,68.1759,68.2337,68.1099,68.1512,144400.0
2014-12-10 15:10:00,82.56,82.6,82.4,82.5,103100.0,68.1512,68.1842,68.0191,68.1016,103100.0
2014-12-10 15:20:00,82.51,82.67,82.49,82.65,106500.0,68.1099,68.242,68.0934,68.2255,106500.0
2014-12-10 15:30:00,82.65,82.76,82.55,82.61,129800.0,68.2255,68.3163,68.1429,68.1924,129800.0
2014-12-10 15:40:00,82.59,82.65,82.33,82.39,233800.0,68.1759,68.2255,67.9613,68.0108,233800.0
2014-12-10 15:50:00,82.37,82.56,82.3,82.4,383800.0,67.9943,68.1512,67.9365,68.0191,383800.0
2014-12-11 09:30:00,82.58,83.07,82.43,82.97,63000.0,68.1677,68.5722,68.0439,68.4896,63000.0
2014-12-11 09:40:00,82.95,82.97,82.74,82.89,53800.0,68.4731,68.4896,68.2998,68.4236,53800.0
2014-12-11 09:50:00,82.89,83.06,82.85,82.95,42200.0,68.4236,68.5639,68.3906,68.4731,42200.0
2014-12-11 10:00:00,82.96,83.01,82.86,82.95,28800.0,68.4814,68.5226,68.3988,68.4731,28800.0
2014-12-11 10:10:00,82.96,83.03,82.81,82.86,44300.0,68.4814,68.5391,68.3575,68.3988,44300.0
2014-12-11 10:20:00,82.86,83.01,82.8,82.98,46200.0,68.3988,68.5226,68.3493,68.4979,46200.0
2014-12-11 10:30:00,82.99,83.06,82.95,83.0,32400.0,68.5061,68.5639,68.4731,68.5144,32400.0
2014-12-11 10:40:00,83.0,83.0,82.81,82.85,28500.0,68.5144,68.5144,68.3575,68.3906,28500.0
2014-12-11 10:50:00,82.84,82.88,82.73,82.8,56200.0,68.3823,68.4153,68.2915,68.3493,56200.0
2014-12-11 11:00:00,82.82,82.87,82.74,82.74,54000.0,68.3658,68.4071,68.2998,68.2998,54000.0
2014-12-11 11:10:00,82.74,82.88,82.7,82.83,32400.0,68.2998,68.4153,68.2667,68.374,32400.0
2014-12-11 11:20:00,82.85,83.02,82.84,82.97,41100.0,68.3906,68.5309,68.3823,68.4896,41100.0
2014-12-11 11:30:00,82.97,83.08,82.96,83.06,44200.0,68.4896,68.5804,68.4814,68.5639,44200.0
2014-12-11 11:40:00,83.06,83.11,82.93,82.93,38600.0,68.5639,68.6052,68.4566,68.4566,38600.0
2014-12-11 11:50:00,82.93,83.01,82.92,83.01,39600.0,68.4566,68.5226,68.4483,68.5226,39600.0
2014-12-11 12:00:00,83.01,83.02,82.9,82.91,33400.0,68.5226,68.5309,68.4318,68.4401,33400.0
2014-12-11 12:10:00,82.91,82.92,82.77,82.78,31600.0,68.4401,68.4483,68.3245,68.3328,31600.0
2014-12-11 12:20:00,82.79,82.82,82.77,82.78,30200.0,68.341,68.3658,68.3245,68.3328,30200.0
2014-12-11 12:30:00,82.79,82.98,82.78,82.97,26600.0,68.341,68.4979,68.3328,68.4896,26600.0
2014-12-11 12:40:00,82.98,83.06,82.96,83.06,18200.0,68.4979,68.5639,68.4814,68.5639,18200.0
2014-12-11 12:50:00,83.06,83.08,82.92,82.92,44300.0,68.5639,68.5804,68.4483,68.4483,44300.0
2014-12-11 13:00:00,82.94,82.94,82.76,82.78,35300.0,68.4649,68.4649,68.3163,68.3328,35300.0
2014-12-11 13:10:00,82.79,82.84,82.74,82.8,23300.0,68.341,68.3823,68.2998,68.3493,23300.0
2014-12-11 13:20:00,82.81,82.82,82.66,82.72,34300.0,68.3575,68.3658,68.2337,68.2832,34300.0
2014-12-11 13:30:00,82.73,82.85,82.7,82.79,21500.0,68.2915,68.3906,68.2667,68.341,21500.0
2014-12-11 13:40:00,82.8,82.89,82.8,82.88,16600.0,68.3493,68.4236,68.3493,68.4153,16600.0
2014-12-11 13:50:00,82.89,82.89,82.75,82.79,46600.0,68.4236,68.4236,68.308,68.341,46600.0
2014-12-11 14:00:00,82.77,82.82,82.7,82.74,36700.0,68.3245,68.3658,68.2667,68.2998,36700.0
2014-12-11 14:10:00,82.72,82.78,82.65,82.66,21300.0,68.2832,68.3328,68.2255,68.2337,21300.0
2014-12-11 14:20:00,82.67,82.74,82.58,82.58,42900.0,68.242,68.2998,68.1677,68.1677,42900.0
2014-12-11 14:30:00,82.58,82.68,82.5,82.68,50600.0,68.1677,68.2502,68.1016,68.2502,50600.0
2014-12-11 14:40:00,82.68,82.77,82.5,82.51,47900.0,68.2502,68.3245,68.1016,68.1099,47900.0
2014-12-11 14:50:00,82.51,82.63,82.46,82.53,38000.0,68.1099,68.209,68.0686,68.1264,38000.0
2014-12-11 15:00:00,82.53,82.68,82.52,82.59,48900.0,68.1264,68.2502,68.1182,68.1759,48900.0
2014-12-11 15:10:00,82.56,82.86,82.55,82.82,35900.0,68.1512,68.3988,68.1429,68.3658,35900.0
2014-12-11 15:20:00,82.81,82.9,82.74,82.75,88900.0,68.3575,68.4318,68.2998,68.308,88900.0
2014-12-11 15:30:00,82.74,82.85,82.55,82.59,72400.0,68.2998,68.3906,68.1429,68.1759,72400.0
2014-12-11 15:40:00,82.59,82.72,82.37,82.37,127100.0,68.1759,68.2832,67.9943,67.9943,127100.0
2014-12-11 15:50:00,82.37,82.41,82.19,82.37,147600.0,67.9943,68.0273,67.8457,67.9943,147600.0
2014-12-12 09:30:00,81.8,82.21,81.4,82.07,79400.0,67.5238,67.8623,67.1936,67.7467,79400.0
2014-12-12 09:40:00,82.05,82.23,81.86,81.88,34800.0,67.7302,67.8788,67.5733,67.5898,34800.0
2014-12-12 09:50:00,81.9,82.09,81.85,82.04,55800.0,67.6064,67.7632,67.5651,67.7219,55800.0
2014-12-12 10:00:00,82.08,82.11,81.68,81.74,41100.0,67.7549,67.7797,67.4248,67.4743,41100.0
2014-12-12 10:10:00,81.75,81.77,81.32,81.38,59800.0,67.4825,67.499,67.1276,67.1771,59800.0
2014-12-12 10:20:00,81.37,81.45,81.15,81.21,59200.0,67.1689,67.2349,66.9873,67.0368,59200.0
2014-12-12 10:30:00,81.18,81.42,81.18,81.21,53800.0,67.012,67.2101,67.012,67.0368,53800.0
2014-12-12 10:40:00,81.18,81.3,81.15,81.21,50100.0,67.012,67.1111,66.9873,67.0368,50100.0
2014-12-12 10:50:00,81.18,81.19,80.87,80.88,64300.0,67.012,67.0203,66.7561,66.7644,64300.0
2014-12-12 11:00:00,80.88,80.97,80.7,80.93,70100.0,66.7644,66.8387,66.6158,66.8056,70100.0
2014-12-12 11:10:00,80.96,81.03,80.82,80.82,45100.0,66.8304,66.8882,66.7148,66.7148,45100.0
2014-12-12 11:20:00,80.84,80.93,80.64,80.65,45200.0,66.7314,66.8056,66.5663,66.5745,45200.0
2014-12-12 11:30:00,80.67,80.81,80.63,80.79,46600.0,66.591,66.7066,66.558,66.6901,46600.0
2014-12-12 11:40:00,80.81,80.83,80.67,80.72,36600.0,66.7066,66.7231,66.591,66.6323,36600.0
2014-12-12 11:50:00,80.72,80.8,80.6,80.64,27300.0,66.6323,66.6983,66.5332,66.5663,27300.0
2014-12-12 12:00:00,80.64,80.73,80.62,80.62,28500.0,66.5663,66.6406,66.5498,66.5498,28500.0
2014-12-12 12:10:00,80.65,80.69,80.6,80.67,26300.0,66.5745,66.6075,66.5332,66.591,26300.0
2014-12-12 12:20:00,80.66,81.03,80.64,81.01,42000.0,66.5828,66.8882,66.5663,66.8717,42000.0
2014-12-12 12:30:00,81.03,81.08,80.95,81.04,61700.0,66.8882,66.9295,66.8222,66.8964,61700.0
2014-12-12 12:40:00,81.07,81.09,80.95,81.08,23500.0,66.9212,66.9377,66.8222,66.9295,23500.0
2014-12-12 12:50:00,81.08,81.08,80.98,81.04,22800.0,66.9295,66.9295,66.8469,66.8964,22800.0
2014-12-12 13:00:00,81.02,81.1,80.91,81.07,36300.0,66.8799,66.946,66.7891,66.9212,36300.0
2014-12-12 13:10:00,81.06,81.17,81.01,81.12,49900.0,66.913,67.0038,66.8717,66.9625,49900.0
2014-12-12 13:20:00,81.14,81.16,80.99,81.03,41900.0,66.979,66.9955,66.8552,66.8882,41900.0
2014-12-12 13:30:00,81.04,81.08,80.93,81.08,41100.0,66.8964,66.9295,66.8056,66.9295,41100.0
2014-12-12 13:40:00,81.08,81.11,80.97,81.07,47300.0,66.9295,66.9542,66.8387,66.9212,47300.0
2014-12-12 13:50:00,81.06,81.12,81.0,81.02,45300.0,66.913,66.9625,66.8634,66.8799,45300.0
2014-12-12 14:00:00,81.02,81.07,80.94,81.06,37200.0,66.8799,66.9212,66.8139,66.913,37200.0
2014-12-12 14:10:00,81.06,81.07,80.94,80.98,37100.0,66.913,66.9212,66.8139,66.8469,37100.0
2014-12-12 14:20:00,80.98,81.06,80.78,80.79,144600.0,66.8469,66.913,66.6818,66.6901,144600.0
2014-12-12 14:30:00,80.77,80.81,80.67,80.73,49400.0,66.6736,66.7066,66.591,66.6406,49400.0
2014-12-12 14:40:00,80.72,80.74,80.63,80.71,37400.0,66.6323,66.6488,66.558,66.624,37400.0
2014-12-12 14:50:00,80.71,80.8,80.67,80.79,34200.0,66.624,66.6983,66.591,66.6901,34200.0
2014-12-12 15:00:00,80.79,80.9,80.77,80.85,46200.0,66.6901,66.7809,66.6736,66.7396,46200.0
2014-12-12 15:10:00,80.85,80.9,80.81,80.87,68400.0,66.7396,66.7809,66.7066,66.7561,68400.0
2014-12-12 15:20:00,80.87,80.9,80.78,80.82,81800.0,66.7561,66.7809,66.6818,66.7148,81800.0
2014-12-12 15:30:00,80.83,80.83,80.42,80.46,108700.0,66.7231,66.7231,66.3847,66.4177,108700.0
2014-12-12 15:40:00,80.46,80.52,80.24,80.37,148000.0,66.4177,66.4672,66.2361,66.3434,148000.0
2014-12-12 15:50:00,80.36,80.37,80.15,80.18,306100.0,66.3351,66.3434,66.1618,66.1865,306100.0
2014-12-15 09:30:00,80.51,80.51,80.2,80.22,120800.0,66.4589,66.4589,66.2031,66.2196,120800.0
2014-12-15 09:40:00,80.24,80.26,79.72,79.87,172400.0,66.2361,66.2526,65.8068,65.9306,172400.0
2014-12-15 09:50:00,79.84,79.94,79.71,79.9,159800.0,65.9059,65.9884,65.7986,65.9554,159800.0
2014-12-15 10:00:00,79.88,79.88,79.66,79.71,182200.0,65.9389,65.9389,65.7573,65.7986,182200.0
2014-12-15 10:10:00,79.71,79.75,79.58,79.61,80000.0,65.7986,65.8316,65.6913,65.716,80000.0
2014-12-15 10:20:00,79.61,79.62,79.3,79.52,112900.0,65.716,65.7243,65.4601,65.6417,112900.0
2014-12-15 10:30:00,79.52,79.63,79.44,79.59,127300.0,65.6417,65.7325,65.5757,65.6995,127300.0
2014-12-15 10:40:00,79.6,79.69,79.5,79.69,131100.0,65.7078,65.7821,65.6252,65.7821,131100.0
2014-12-15 10:50:00,79.67,79.84,79.62,79.67,64400.0,65.7655,65.9059,65.7243,65.7655,64400.0
2014-12-15 11:00:00,79.65,79.65,79.36,79.54,86900.0,65.749,65.749,65.5097,65.6582,86900.0
2014-12-15 11:10:00,79.53,79.59,79.37,79.47,76300.0,65.65,65.6995,65.5179,65.6005,76300.0
2014-12-15 11:20:00,79.49,79.52,79.28,79.35,150200.0,65.617,65.6417,65.4436,65.5014,150200.0
2014-12-15 11:30:00,79.33,79.44,79.11,79.15,50200.0,65.4849,65.5757,65.3033,65.3363,50200.0
2014-12-15 11:40:00,79.17,79.17,78.83,78.85,112700.0,65.3528,65.3528,65.0722,65.0887,112700.0
2014-12-15 11:50:00,78.86,78.86,78.57,78.63,142200.0,65.0969,65.0969,64.8575,64.9071,142200.0
2014-12-15 12:00:00,78.62,79.07,78.61,79.03,60500.0,64.8988,65.2703,64.8905,65.2372,60500.0
2014-12-15 12:10:00,79.04,79.04,78.82,78.91,64400.0,65.2455,65.2455,65.0639,65.1382,64400.0
2014-12-15 12:20:00,78.93,79.25,78.9,79.21,47300.0,65.1547,65.4189,65.1299,65.3858,47300.0
2014-12-15 12:30:00,79.21,79.3,78.99,79.29,35100.0,65.3858,65.4601,65.2042,65.4519,35100.0
2014-12-15 12:40:00,79.28,79.3,79.1,79.29,42600.0,65.4436,65.4601,65.295,65.4519,42600.0
2014-12-15 12:50:00,79.3,79.58,79.29,79.49,69800.0,65.4601,65.6913,65.4519,65.617,69800.0
2014-12-15 13:00:00,79.5,79.58,79.31,79.34,56400.0,65.6252,65.6913,65.4684,65.4931,56400.0
2014-12-15 13:10:00,79.33,79.39,79.14,79.22,74000.0,65.4849,65.5344,65.328,65.3941,74000.0
2014-12-15 13:20:00,79.22,79.37,79.13,79.13,26500.0,65.3941,65.5179,65.3198,65.3198,26500.0
2014-12-15 13:30:00,79.1,79.24,79.06,79.17,35500.0,65.295,65.4106,65.262,65.3528,35500.0
2014-12-15 13:40:00,79.16,79.27,79.09,79.17,105500.0,65.3446,65.4354,65.2868,65.3528,105500.0
2014-12-15 13:50:00,79.15,79.36,79.09,79.31,54200.0,65.3363,65.5097,65.2868,65.4684,54200.0
2014-12-15 14:00:00,79.3,79.49,79.3,79.44,107300.0,65.4601,65.617,65.4601,65.5757,107300.0
2014-12-15 14:10:00,79.44,79.49,79.38,79.49,95300.0,65.5757,65.617,65.5262,65.617,95300.0
2014-12-15 14:20:00,79.49,79.85,79.44,79.76,83500.0,65.617,65.9141,65.5757,65.8398,83500.0
2014-12-15 14:30:00,79.76,79.82,79.64,79.73,97900.0,65.8398,65.8894,65.7408,65.8151,97900.0
2014-12-15 14:40:00,79.72,79.73,79.49,79.59,79700.0,65.8068,65.8151,65.617,65.6995,79700.0
2014-12-15 14:50:00,79.59,79.75,79.57,79.68,115500.0,65.6995,65.8316,65.683,65.7738,115500.0
2014-12-15 15:00:00,79.66,79.73,79.62,79.69,123300.0,65.7573,65.8151,65.7243,65.7821,123300.0
2014-12-15 15:10:00,79.69,79.81,79.65,79.69,119800.0,65.7821,65.8811,65.749,65.7821,119800.0
2014-12-15 15:20:00,79.7,79.81,79.6,79.7,182200.0,65.7903,65.8811,65.7078,65.7903,182200.0
2014-12-15 15:30:00,79.7,79.85,79.6,79.76,161600.0,65.7903,65.9141,65.7078,65.8398,161600.0
2014-12-15 15:40:00,79.77,79.82,79.67,79.75,161900.0,65.8481,65.8894,65.7655,65.8316,161900.0
2014-12-15 15:50:00,79.76,79.82,79.6,79.6,247800.0,65.8398,65.8894,65.7078,65.7078,247800.0
2014-12-16 09:30:00,78.87,78.88,78.01,78.07,258400.0,65.1052,65.1134,64.3953,64.4448,258400.0
2014-12-16 09:40:00,78.05,78.07,77.72,77.86,265800.0,64.4283,64.4448,64.1559,64.2714,265800.0
2014-12-16 09:50:00,77.86,78.66,77.86,78.59,146500.0,64.2714,64.9318,64.2714,64.874,146500.0
2014-12-16 10:00:00,78.58,78.93,78.55,78.88,113600.0,64.8658,65.1547,64.841,65.1134,113600.0
2014-12-16 10:10:00,78.89,79.45,78.83,79.4,121700.0,65.1217,65.5839,65.0722,65.5427,121700.0
2014-12-16 10:20:00,79.4,79.56,79.24,79.51,127500.0,65.5427,65.6747,65.4106,65.6335,127500.0
2014-12-16 10:30:00,79.5,79.5,79.12,79.23,68200.0,65.6252,65.6252,65.3115,65.4023,68200.0
2014-12-16 10:40:00,79.17,79.28,79.03,79.28,54800.0,65.3528,65.4436,65.2372,65.4436,54800.0
2014-12-16 10:50:00,79.29,79.6,79.27,79.45,103300.0,65.4519,65.7078,65.4354,65.5839,103300.0
2014-12-16 11:00:00,79.42,79.46,79.24,79.28,56800.0,65.5592,65.5922,65.4106,65.4436,56800.0
2014-12-16 11:10:00,79.27,79.53,79.25,79.53,70600.0,65.4354,65.65,65.4189,65.65,70600.0
2014-12-16 11:20:00,79.53,79.84,79.49,79.82,160000.0,65.65,65.9059,65.617,65.8894,160000.0
2014-12-16 11:30:00,79.79,79.94,79.55,79.56,64900.0,65.8646,65.9884,65.6665,65.6747,64900.0
2014-12-16 11:40:00,79.56,79.66,79.43,79.46,47100.0,65.6747,65.7573,65.5674,65.5922,47100.0
2014-12-16 11:50:00,79.45,79.5,79.29,79.34,34800.0,65.5839,65.6252,65.4519,65.4931,34800.0
2014-12-16 12:00:00,79.38,79.54,79.37,79.47,59200.0,65.5262,65.6582,65.5179,65.6005,59200.0
2014-12-16 12:10:00,79.47,79.54,79.35,79.43,89000.0,65.6005,65.6582,65.5014,65.5674,89000.0
2014-12-16 12:20:00,79.44,79.5,79.4,79.5,42400.0,65.5757,65.6252,65.5427,65.6252,42400.0
2014-12-16 12:30:00,79.48,79.51,79.41,79.46,30000.0,65.6087,65.6335,65.5509,65.5922,30000.0
2014-12-16 12:40:00,79.45,79.47,79.18,79.37,49200.0,65.5839,65.6005,65.3611,65.5179,49200.0
2014-12-16 12:50:00,79.4,79.43,79.15,79.15,34600.0,65.5427,65.5674,65.3363,65.3363,34600.0
2014-12-16 13:00:00,79.16,79.21,79.0,79.04,53900.0,65.3446,65.3858,65.2125,65.2455,53900.0
2014-12-16 13:10:00,79.02,79.02,78.7,78.84,46400.0,65.229,65.229,64.9648,65.0804,46400.0
2014-12-16 13:20:00,78.83,78.91,78.77,78.9,37300.0,65.0722,65.1382,65.0226,65.1299,37300.0
2014-12-16 13:30:00,78.89,78.98,78.74,78.95,34600.0,65.1217,65.196,64.9979,65.1712,34600.0
2014-12-16 13:40:00,78.95,79.16,78.92,79.11,46300.0,65.1712,65.3446,65.1464,65.3033,46300.0
2014-12-16 13:50:00,79.11,79.24,79.05,79.1,37000.0,65.3033,65.4106,65.2538,65.295,37000.0
2014-12-16 14:00:00,79.1,79.29,79.04,79.27,30600.0,65.295,65.4519,65.2455,65.4354,30600.0
2014-12-16 14:10:00,79.23,79.31,79.15,79.22,33700.0,65.4023,65.4684,65.3363,65.3941,33700.0
2014-12-16 14:20:00,79.23,79.31,79.18,79.23,29800.0,65.4023,65.4684,65.3611,65.4023,29800.0
2014-12-16 14:30:00,79.2,79.32,79.13,79.19,33600.0,65.3776,65.4766,65.3198,65.3693,33600.0
2014-12-16 14:40:00,79.18,79.36,79.15,79.15,34100.0,65.3611,65.5097,65.3363,65.3363,34100.0
2014-12-16 14:50:00,79.15,79.15,78.96,79.09,43500.0,65.3363,65.3363,65.1795,65.2868,43500.0
2014-12-16 15:00:00,79.07,79.11,78.93,79.04,69200.0,65.2703,65.3033,65.1547,65.2455,69200.0
2014-12-16 15:10:00,79.04,79.06,78.93,78.99,73300.0,65.2455,65.262,65.1547,65.2042,73300.0
2014-12-16 15:20:00,78.98,79.04,78.71,78.75,94000.0,65.196,65.2455,64.9731,65.0061,94000.0
2014-12-16 15:30:00,78.74,78.9,78.52,78.62,140900.0,64.9979,65.1299,64.8163,64.8988,140900.0
2014-12-16 15:40:00,78.62,78.67,78.44,78.62,173800.0,64.8988,64.9401,64.7502,64.8988,173800.0
2014-12-16 15:50:00,78.61,78.64,78.21,78.22,329700.0,64.8905,64.9153,64.5604,64.5686,329700.0
2014-12-17 09:30:00,78.42,78.54,78.16,78.51,117200.0,64.7337,64.8328,64.5191,64.808,117200.0
2014-12-17 09:40:00,78.48,78.87,78.41,78.45,91700.0,64.7832,65.1052,64.7255,64.7585,91700.0
2014-12-17 09:50:00,78.45,78.47,78.32,78.39,64400.0,64.7585,64.775,64.6512,64.7089,64400.0
2014-12-17 10:00:00,78.41,78.43,78.19,78.3,111100.0,64.7255,64.742,64.5438,64.6346,111100.0
2014-12-17 10:10:00,78.3,78.34,78.15,78.27,72200.0,64.6346,64.6677,64.5108,64.6099,72200.0
2014-12-17 10:20:00,78.27,78.29,78.16,78.23,204200.0,64.6099,64.6264,64.5191,64.5769,204200.0
2014-12-17 10:30:00,78.23,78.36,78.15,78.36,97700.0,64.5769,64.6842,64.5108,64.6842,97700.0
2014-12-17 10:40:00,78.37,78.66,78.33,78.56,39000.0,64.6924,64.9318,64.6594,64.8493,39000.0
2014-12-17 10:50:00,78.57,78.67,78.47,78.56,52100.0,64.8575,64.9401,64.775,64.8493,52100.0
2014-12-17 11:00:00,78.54,78.73,78.52,78.7,44800.0,64.8328,64.9896,64.8163,64.9648,44800.0
2014-12-17 11:10:00,78.71,78.79,78.62,78.73,66500.0,64.9731,65.0391,64.8988,64.9896,66500.0
2014-12-17 11:20:00,78.74,78.75,78.59,78.59,72400.0,64.9979,65.0061,64.874,64.874,72400.0
2014-12-17 11:30:00,78.59,78.71,78.51,78.64,143600.0,64.874,64.9731,64.808,64.9153,143600.0
2014-12-17 11:40:00,78.65,78.69,78.53,78.53,161400.0,64.9236,64.9566,64.8245,64.8245,161400.0
2014-12-17 11:50:00,78.55,78.66,78.45,78.54,217700.0,64.841,64.9318,64.7585,64.8328,217700.0
2014-12-17 12:00:00,78.53,78.57,78.47,78.5,161900.0,64.8245,64.8575,64.775,64.7997,161900.0
2014-12-17 12:10:00,78.51,78.53,78.44,78.46,45300.0,64.808,64.8245,64.7502,64.7667,45300.0
2014-12-17 12:20:00,78.46,78.47,78.26,78.28,35700.0,64.7667,64.775,64.6016,64.6181,35700.0
2014-12-17 12:30:00,78.28,78.44,78.28,78.32,82300.0,64.6181,64.7502,64.6181,64.6512,82300.0
2014-12-17 12:40:00,78.31,78.45,78.22,78.4,53500.0,64.6429,64.7585,64.5686,64.7172,53500.0
2014-12-17 12:50:00,78.4,78.68,78.4,78.62,137700.0,64.7172,64.9483,64.7172,64.8988,137700.0
2014-12-17 13:00:00,78.63,78.74,78.6,78.72,97700.0,64.9071,64.9979,64.8823,64.9813,97700.0
2014-12-17 13:10:00,78.73,78.75,78.61,78.73,76300.0,64.9896,65.0061,64.8905,64.9896,76300.0
2014-12-17 13:20:00,78.74,78.84,78.63,78.82,52700.0,64.9979,65.0804,64.9071,65.0639,52700.0
2014-12-17 13:30:00,78.83,78.92,78.79,78.9,104400.0,65.0722,65.1464,65.0391,65.1299,104400.0
2014-12-17 13:40:00,78.89,78.99,78.87,78.9,107100.0,65.1217,65.2042,65.1052,65.1299,107100.0
2014-12-17 13:50:00,78.88,79.01,78.84,78.99,113800.0,65.1134,65.2207,65.0804,65.2042,113800.0
2014-12-17 14:00:00,78.99,79.5,78.95,79.22,149100.0,65.2042,65.6252,65.1712,65.3941,149100.0
2014-12-17 14:10:00,79.23,79.48,79.2,79.29,117800.0,65.4023,65.6087,65.3776,65.4519,117800.0
2014-12-17 14:20:00,79.29,79.38,79.21,79.25,89700.0,65.4519,65.5262,65.3858,65.4189,89700.0
2014-12-17 14:30:00,79.25,79.36,79.02,79.34,111900.0,65.4189,65.5097,65.229,65.4931,111900.0
2014-12-17 14:40:00,79.33,79.33,79.0,79.02,95400.0,65.4849,65.4849,65.2125,65.229,95400.0
2014-12-17 14:50:00,79.0,79.19,78.97,79.0,125300.0,65.2125,65.3693,65.1877,65.2125,125300.0
2014-12-17 15:00:00,79.02,79.02,78.77,78.96,85100.0,65.229,65.229,65.0226,65.1795,85100.0
2014-12-17 15:10:00,78.95,79.32,78.91,79.3,169700.0,65.1712,65.4766,65.1382,65.4601,169700.0
2014-12-17 15:20:00,79.31,79.46,79.19,79.43,213300.0,65.4684,65.5922,65.3693,65.5674,213300.0
2014-12-17 15:30:00,79.41,79.51,79.27,79.35,144600.0,65.5509,65.6335,65.4354,65.5014,144600.0
2014-12-17 15:40:00,79.36,79.55,79.35,79.54,316200.0,65.5097,65.6665,65.5014,65.6582,316200.0
2014-12-17 15:50:00,79.54,79.62,79.41,79.59,269900.0,65.6582,65.7243,65.5509,65.6995,269900.0
2014-12-18 09:30:00,80.34,81.03,80.34,80.5,122000.0,66.3186,66.8882,66.3186,66.4507,122000.0
2014-12-18 09:40:00,80.5,80.59,80.35,80.4,119800.0,66.4507,66.525,66.3269,66.3681,119800.0
2014-12-18 09:50:00,80.4,80.63,80.33,80.61,81000.0,66.3681,66.558,66.3104,66.5415,81000.0
2014-12-18 10:00:00,80.6,80.6,80.39,80.54,92300.0,66.5332,66.5332,66.3599,66.4837,92300.0
2014-12-18 10:10:00,80.54,80.76,80.54,80.64,125000.0,66.4837,66.6653,66.4837,66.5663,125000.0
2014-12-18 10:20:00,80.63,80.67,80.51,80.51,67800.0,66.558,66.591,66.4589,66.4589,67800.0
2014-12-18 10:30:00,80.5,80.64,80.42,80.64,82800.0,66.4507,66.5663,66.3847,66.5663,82800.0
2014-12-18 10:40:00,80.64,80.76,80.59,80.68,53300.0,66.5663,66.6653,66.525,66.5993,53300.0
2014-12-18 10:50:00,80.68,80.79,80.66,80.7,150400.0,66.5993,66.6901,66.5828,66.6158,150400.0
2014-12-18 11:00:00,80.71,80.8,80.62,80.65,189600.0,66.624,66.6983,66.5498,66.5745,189600.0
2014-12-18 11:10:00,80.64,80.76,80.58,80.76,71400.0,66.5663,66.6653,66.5167,66.6653,71400.0
2014-12-18 11:20:00,80.76,80.86,80.66,80.67,44000.0,66.6653,66.7479,66.5828,66.591,44000.0
2014-12-18 11:30:00,80.68,80.75,80.59,80.7,47700.0,66.5993,66.6571,66.525,66.6158,47700.0
2014-12-18 11:40:00,80.71,80.84,80.67,80.83,38300.0,66.624,66.7314,66.591,66.7231,38300.0
2014-12-18 11:50:00,80.84,81.05,80.82,80.82,207200.0,66.7314,66.9047,66.7148,66.7148,207200.0
2014-12-18 12:00:00,80.82,80.86,80.74,80.74,60100.0,66.7148,66.7479,66.6488,66.6488,60100.0
2014-12-18 12:10:00,80.75,80.8,80.68,80.73,41100.0,66.6571,66.6983,66.5993,66.6406,41100.0
2014-12-18 12:20:00,80.72,80.76,80.64,80.71,34100.0,66.6323,66.6653,66.5663,66.624,34100.0
2014-12-18 12:30:00,80.71,80.82,80.69,80.8,11400.0,66.624,66.7148,66.6075,66.6983,11400.0
2014-12-18 12:40:00,80.82,81.05,80.81,81.04,19900.0,66.7148,66.9047,66.7066,66.8964,19900.0
2014-12-18 12:50:00,81.05,81.09,80.96,81.04,25500.0,66.9047,66.9377,66.8304,66.8964,25500.0
2014-12-18 13:00:00,81.06,81.12,81.01,81.11,20500.0,66.913,66.9625,66.8717,66.9542,20500.0
2014-12-18 13:10:00,81.11,81.11,81.02,81.04,37500.0,66.9542,66.9542,66.8799,66.8964,37500.0
2014-12-18 13:20:00,81.04,81.25,81.04,81.25,57700.0,66.8964,67.0698,66.8964,67.0698,57700.0
2014-12-18 13:30:00,81.24,81.31,81.22,81.23,66800.0,67.0615,67.1193,67.045,67.0533,66800.0
2014-12-18 13:40:00,81.22,81.31,81.2,81.21,148600.0,67.045,67.1193,67.0285,67.0368,148600.0
2014-12-18 13:50:00,81.2,81.2,81.05,81.05,67900.0,67.0285,67.0285,66.9047,66.9047,67900.0
2014-12-18 14:00:00,81.05,81.08,80.96,80.98,42700.0,66.9047,66.9295,66.8304,66.8469,42700.0
2014-12-18 14:10:00,80.98,81.2,80.97,81.19,107100.0,66.8469,67.0285,66.8387,67.0203,107100.0
2014-12-18 14:20:00,81.19,81.2,81.03,81.04,73300.0,67.0203,67.0285,66.8882,66.8964,73300.0
2014-12-18 14:30:00,81.04,81.1,81.0,81.09,93400.0,66.8964,66.946,66.8634,66.9377,93400.0
2014-12-18 14:40:00,81.08,81.1,81.0,81.06,58100.0,66.9295,66.946,66.8634,66.913,58100.0
2014-12-18 14:50:00,81.05,81.35,81.04,81.33,77600.0,66.9047,67.1523,66.8964,67.1358,77600.0
2014-12-18 15:00:00,81.31,81.48,81.26,81.48,135400.0,67.1193,67.2597,67.0781,67.2597,135400.0
2014-12-18 15:10:00,81.47,81.64,81.44,81.61,96100.0,67.2514,67.3917,67.2266,67.367,96100.0
2014-12-18 15:20:00,81.62,81.76,81.56,81.72,114000.0,67.3752,67.4908,67.3257,67.4578,114000.0
2014-12-18 15:30:00,81.71,81.88,81.69,81.81,179500.0,67.4495,67.5898,67.433,67.5321,179500.0
2014-12-18 15:40:00,81.82,81.91,81.79,81.9,198600.0,67.5403,67.6146,67.5156,67.6064,198600.0
2014-12-18 15:50:00,81.91,82.17,81.91,82.16,506200.0,67.6146,67.8292,67.6146,67.821,506200.0
2014-12-19 09:30:00,82.46,82.63,82.27,82.46,737200.0,68.0686,68.209,67.9118,68.0686,737200.0
2014-12-19 09:40:00,82.47,82.49,82.01,82.15,66500.0,68.0769,68.0934,67.6972,67.8127,66500.0
2014-12-19 09:50:00,82.17,82.39,82.09,82.39,62600.0,67.8292,68.0108,67.7632,68.0108,62600.0
2014-12-19 10:00:00,82.38,82.59,82.26,82.58,63300.0,68.0026,68.1759,67.9035,68.1677,63300.0
2014-12-19 10:10:00,82.56,82.61,82.48,82.49,34900.0,68.1512,68.1924,68.0851,68.0934,34900.0
2014-12-19 10:20:00,82.47,82.47,82.3,82.41,59800.0,68.0769,68.0769,67.9365,68.0273,59800.0
2014-12-19 10:30:00,82.41,82.5,82.38,82.49,35400.0,68.0273,68.1016,68.0026,68.0934,35400.0
2014-12-19 10:40:00,82.5,82.68,82.48,82.52,53200.0,68.1016,68.2502,68.0851,68.1182,53200.0
2014-12-19 10:50:00,82.53,82.68,82.49,82.68,47500.0,68.1264,68.2502,68.0934,68.2502,47500.0
2014-12-19 11:00:00,82.67,82.68,82.54,82.59,39800.0,68.242,68.2502,68.1347,68.1759,39800.0
2014-12-19 11:10:00,82.59,82.61,82.54,82.56,41800.0,68.1759,68.1924,68.1347,68.1512,41800.0
2014-12-19 11:20:00,82.56,82.66,82.54,82.62,46000.0,68.1512,68.2337,68.1347,68.2007,46000.0
2014-12-19 11:30:00,82.62,82.62,82.42,82.45,70500.0,68.2007,68.2007,68.0356,68.0604,70500.0
2014-12-19 11:40:00,82.45,82.47,82.29,82.3,48000.0,68.0604,68.0769,67.9283,67.9365,48000.0
2014-12-19 11:50:00,82.29,82.32,82.27,82.28,30700.0,67.9283,67.9531,67.9118,67.92,30700.0
2014-12-19 12:00:00,82.28,82.28,82.01,82.03,66800.0,67.92,67.92,67.6972,67.7137,66800.0
2014-12-19 12:10:00,82.02,82.03,81.94,81.96,76500.0,67.7054,67.7137,67.6394,67.6559,76500.0
2014-12-19 12:20:00,81.95,81.95,81.72,81.83,74800.0,67.6476,67.6476,67.4578,67.5486,74800.0
2014-12-19 12:30:00,81.83,82.07,81.83,82.05,73900.0,67.5486,67.7467,67.5486,67.7302,73900.0
2014-12-19 12:40:00,82.06,82.15,82.05,82.13,15200.0,67.7384,67.8127,67.7302,67.7962,15200.0
2014-12-19 12:50:00,82.13,82.23,82.12,82.14,15100.0,67.7962,67.8788,67.788,67.8045,15100.0
2014-12-19 13:00:00,82.11,82.15,82.06,82.06,13500.0,67.7797,67.8127,67.7384,67.7384,13500.0
2014-12-19 13:10:00,82.05,82.05,82.0,82.04,18800.0,67.7302,67.7302,67.6889,67.7219,18800.0
2014-12-19 13:20:00,82.04,82.08,81.97,82.02,34300.0,67.7219,67.7549,67.6641,67.7054,34300.0
2014-12-19 13:30:00,82.02,82.18,81.99,82.17,62300.0,67.7054,67.8375,67.6807,67.8292,62300.0
2014-12-19 13:40:00,82.16,82.17,82.05,82.09,32300.0,67.821,67.8292,67.7302,67.7632,32300.0
2014-12-19 13:50:00,82.1,82.15,82.06,82.1,57800.0,67.7715,67.8127,67.7384,67.7715,57800.0
2014-12-19 14:00:00,82.09,82.26,82.09,82.24,25100.0,67.7632,67.9035,67.7632,67.887,25100.0
2014-12-19 14:10:00,82.25,82.43,82.24,82.4,48200.0,67.8953,68.0439,67.887,68.0191,48200.0
2014-12-19 14:20:00,82.41,82.44,82.33,82.37,56500.0,68.0273,68.0521,67.9613,67.9943,56500.0
2014-12-19 14:30:00,82.35,82.52,82.33,82.51,47200.0,67.9778,68.1182,67.9613,68.1099,47200.0
2014-12-19 14:40:00,82.5,82.74,82.5,82.73,63000.0,68.1016,68.2998,68.1016,68.2915,63000.0
2014-12-19 14:50:00,82.73,82.91,82.73,82.9,56800.0,68.2915,68.4401,68.2915,68.4318,56800.0
2014-12-19 15:00:00,82.91,82.94,82.7,82.7,65200.0,68.4401,68.4649,68.2667,68.2667,65200.0
2014-12-19 15:10:00,82.7,82.74,82.54,82.7,50400.0,68.2667,68.2998,68.1347,68.2667,50400.0
2014-12-19 15:20:00,82.7,82.74,82.52,82.6,69200.0,68.2667,68.2998,68.1182,68.1842,69200.0
2014-12-19 15:30:00,82.59,82.66,82.53,82.56,117300.0,68.1759,68.2337,68.1264,68.1512,117300.0
2014-12-19 15:40:00,82.57,82.61,82.49,82.57,106900.0,68.1594,68.1924,68.0934,68.1594,106900.0
2014-12-19 15:50:00,82.57,82.64,82.38,82.41,335700.0,68.1594,68.2172,68.0026,68.0273,335700.0
2014-12-22 09:30:00,82.4,82.79,82.08,82.2,104800.0,68.0191,68.341,67.7549,67.854,104800.0
2014-12-22 09:40:00,82.18,82.35,82.08,82.35,25700.0,67.8375,67.9778,67.7549,67.9778,25700.0
2014-12-22 09:50:00,82.38,82.5,82.35,82.44,33600.0,68.0026,68.1016,67.9778,68.0521,33600.0
2014-12-22 10:00:00,82.43,82.52,82.3,82.46,48200.0,68.0439,68.1182,67.9365,68.0686,48200.0
2014-12-22 10:10:00,82.46,82.65,82.44,82.54,22500.0,68.0686,68.2255,68.0521,68.1347,22500.0
2014-12-22 10:20:00,82.56,82.61,82.5,82.54,45300.0,68.1512,68.1924,68.1016,68.1347,45300.0
2014-12-22 10:30:00,82.54,82.6,82.49,82.49,37400.0,68.1347,68.1842,68.0934,68.0934,37400.0
2014-12-22 10:40:00,82.49,82.52,82.35,82.35,21300.0,68.0934,68.1182,67.9778,67.9778,21300.0
2014-12-22 10:50:00,82.36,82.42,82.32,82.34,33900.0,67.9861,68.0356,67.9531,67.9696,33900.0
2014-12-22 11:00:00,82.34,82.39,82.27,82.38,22900.0,67.9696,68.0108,67.9118,68.0026,22900.0
2014-12-22 11:10:00,82.39,82.4,82.3,82.35,33200.0,68.0108,68.0191,67.9365,67.9778,33200.0
2014-12-22 11:20:00,82.36,82.41,82.23,82.38,48600.0,67.9861,68.0273,67.8788,68.0026,48600.0
2014-12-22 11:30:00,82.39,82.41,82.3,82.32,36600.0,68.0108,68.0273,67.9365,67.9531,36600.0
2014-12-22 11:40:00,82.32,82.39,82.31,82.36,40000.0,67.9531,68.0108,67.9448,67.9861,40000.0
2014-12-22 11:50:00,82.36,82.42,82.33,82.41,52200.0,67.9861,68.0356,67.9613,68.0273,52200.0
2014-12-22 12:00:00,82.41,82.52,82.39,82.51,44300.0,68.0273,68.1182,68.0108,68.1099,44300.0
2014-12-22 12:10:00,82.52,82.54,82.42,82.46,13600.0,68.1182,68.1347,68.0356,68.0686,13600.0
2014-12-22 12:20:00,82.47,82.48,82.35,82.36,10600.0,68.0769,68.0851,67.9778,67.9861,10600.0
2014-12-22 12:30:00,82.37,82.44,82.32,82.44,49500.0,67.9943,68.0521,67.9531,68.0521,49500.0
2014-12-22 12:40:00,82.43,82.47,82.43,82.46,28000.0,68.0439,68.0769,68.0439,68.0686,28000.0
2014-12-22 12:50:00,82.45,82.59,82.45,82.59,21200.0,68.0604,68.1759,68.0604,68.1759,21200.0
2014-12-22 13:00:00,82.58,82.59,82.51,82.58,30600.0,68.1677,68.1759,68.1099,68.1677,30600.0
2014-12-22 13:10:00,82.59,82.64,82.57,82.63,67600.0,68.1759,68.2172,68.1594,68.209,67600.0
2014-12-22 13:20:00,82.63,82.71,82.57,82.62,31700.0,68.209,68.275,68.1594,68.2007,31700.0
2014-12-22 13:30:00,82.6,82.6,82.49,82.57,19600.0,68.1842,68.1842,68.0934,68.1594,19600.0
2014-12-22 13:40:00,82.58,82.71,82.57,82.7,46500.0,68.1677,68.275,68.1594,68.2667,46500.0
2014-12-22 13:50:00,82.69,82.7,82.46,82.5,50100.0,68.2585,68.2667,68.0686,68.1016,50100.0
2014-12-22 14:00:00,82.49,82.54,82.41,82.53,104500.0,68.0934,68.1347,68.0273,68.1264,104500.0
2014-12-22 14:10:00,82.51,82.61,82.46,82.56,25800.0,68.1099,68.1924,68.0686,68.1512,25800.0
2014-12-22 14:20:00,82.56,82.66,82.49,82.66,25300.0,68.1512,68.2337,68.0934,68.2337,25300.0
2014-12-22 14:30:00,82.66,82.71,82.61,82.67,56600.0,68.2337,68.275,68.1924,68.242,56600.0
2014-12-22 14:40:00,82.67,82.76,82.62,82.73,37500.0,68.242,68.3163,68.2007,68.2915,37500.0
2014-12-22 14:50:00,82.73,82.82,82.71,82.71,39200.0,68.2915,68.3658,68.275,68.275,39200.0
2014-12-22 15:00:00,82.71,82.76,82.69,82.75,21000.0,68.275,68.3163,68.2585,68.308,21000.0
2014-12-22 15:10:00,82.75,82.8,82.74,82.77,25000.0,68.308,68.3493,68.2998,68.3245,25000.0
2014-12-22 15:20:00,82.77,82.84,82.77,82.82,36800.0,68.3245,68.3823,68.3245,68.3658,36800.0
2014-12-22 15:30:00,82.81,82.9,82.78,82.84,60000.0,68.3575,68.4318,68.3328,68.3823,60000.0
2014-12-22 15:40:00,82.86,82.93,82.79,82.87,93500.0,68.3988,68.4566,68.341,68.4071,93500.0
2014-12-22 15:50:00,82.87,82.88,82.75,82.88,169100.0,68.4071,68.4153,68.308,68.4153,169100.0
2014-12-23 09:30:00,83.39,83.74,83.25,83.47,61400.0,68.8363,69.1252,68.7207,68.9024,61400.0
2014-12-23 09:40:00,83.48,83.75,83.47,83.71,83500.0,68.9106,69.1335,68.9024,69.1005,83500.0
2014-12-23 09:50:00,83.72,83.77,83.59,83.65,30200.0,69.1087,69.15,69.0014,69.0509,30200.0
2014-12-23 10:00:00,83.67,83.68,83.59,83.62,40200.0,69.0674,69.0757,69.0014,69.0262,40200.0
2014-12-23 10:10:00,83.64,83.65,83.45,83.52,42500.0,69.0427,69.0509,68.8858,68.9436,42500.0
2014-12-23 10:20:00,83.51,83.57,83.49,83.55,38100.0,68.9354,68.9849,68.9189,68.9684,38100.0
2014-12-23 10:30:00,83.52,83.52,83.38,83.38,25400.0,68.9436,68.9436,68.8281,68.8281,25400.0
2014-12-23 10:40:00,83.38,83.48,83.38,83.43,19800.0,68.8281,68.9106,68.8281,68.8693,19800.0
2014-12-23 10:50:00,83.42,83.48,83.39,83.45,44300.0,68.8611,68.9106,68.8363,68.8858,44300.0
2014-12-23 11:00:00,83.47,83.48,83.4,83.42,30000.0,68.9024,68.9106,68.8446,68.8611,30000.0
2014-12-23 11:10:00,83.42,83.46,83.41,83.45,18500.0,68.8611,68.8941,68.8528,68.8858,18500.0
2014-12-23 11:20:00,83.45,83.46,83.31,83.32,31000.0,68.8858,68.8941,68.7703,68.7785,31000.0
2014-12-23 11:30:00,83.32,83.39,83.32,83.35,25000.0,68.7785,68.8363,68.7785,68.8033,25000.0
2014-12-23 11:40:00,83.35,83.41,83.31,83.35,54200.0,68.8033,68.8528,68.7703,68.8033,54200.0
2014-12-23 11:50:00,83.33,83.34,83.25,83.26,15200.0,68.7868,68.795,68.7207,68.729,15200.0
2014-12-23 12:00:00,83.25,83.26,83.21,83.25,34700.0,68.7207,68.729,68.6877,68.7207,34700.0
2014-12-23 12:10:00,83.24,83.38,83.21,83.38,45000.0,68.7125,68.8281,68.6877,68.8281,45000.0
2014-12-23 12:20:00,83.38,83.39,83.3,83.3,20200.0,68.8281,68.8363,68.762,68.762,20200.0
2014-12-23 12:30:00,83.31,83.45,83.31,83.42,38300.0,68.7703,68.8858,68.7703,68.8611,38300.0
2014-12-23 12:40:00,83.42,83.44,83.38,83.42,41100.0,68.8611,68.8776,68.8281,68.8611,41100.0
2014-12-23 12:50:00,83.41,83.59,83.39,83.58,23600.0,68.8528,69.0014,68.8363,68.9932,23600.0
2014-12-23 13:00:00,83.56,83.66,83.56,83.65,10800.0,68.9766,69.0592,68.9766,69.0509,10800.0
2014-12-23 13:10:00,83.67,83.72,83.63,83.66,17000.0,69.0674,69.1087,69.0344,69.0592,17000.0
2014-12-23 13:20:00,83.65,83.67,83.59,83.61,13300.0,69.0509,69.0674,69.0014,69.0179,13300.0
2014-12-23 13:30:00,83.61,83.63,83.56,83.57,20100.0,69.0179,69.0344,68.9766,68.9849,20100.0
2014-12-23 13:40:00,83.56,83.57,83.48,83.5,23900.0,68.9766,68.9849,68.9106,68.9271,23900.0
2014-12-23 13:50:00,83.49,83.49,83.38,83.39,32100.0,68.9189,68.9189,68.8281,68.8363,32100.0
2014-12-23 14:00:00,83.39,83.41,83.36,83.4,14900.0,68.8363,68.8528,68.8116,68.8446,14900.0
2014-12-23 14:10:00,83.39,83.42,83.36,83.4,17200.0,68.8363,68.8611,68.8116,68.8446,17200.0
2014-12-23 14:20:00,83.4,83.58,83.4,83.58,21900.0,68.8446,68.9932,68.8446,68.9932,21900.0
2014-12-23 14:30:00,83.59,83.63,83.54,83.63,15900.0,69.0014,69.0344,68.9601,69.0344,15900.0
2014-12-23 14:40:00,83.62,83.63,83.56,83.6,25700.0,69.0262,69.0344,68.9766,69.0097,25700.0
2014-12-23 14:50:00,83.6,83.6,83.48,83.48,28100.0,69.0097,69.0097,68.9106,68.9106,28100.0
2014-12-23 15:00:00,83.48,83.51,83.46,83.5,21100.0,68.9106,68.9354,68.8941,68.9271,21100.0
2014-12-23 15:10:00,83.48,83.51,83.43,83.46,21900.0,68.9106,68.9354,68.8693,68.8941,21900.0
2014-12-23 15:20:00,83.46,83.47,83.32,83.35,38500.0,68.8941,68.9024,68.7785,68.8033,38500.0
2014-12-23 15:30:00,83.35,83.42,83.31,83.4,46100.0,68.8033,68.8611,68.7703,68.8446,46100.0
2014-12-23 15:40:00,83.41,83.42,83.26,83.29,85300.0,68.8528,68.8611,68.729,68.7538,85300.0
2014-12-23 15:50:00,83.28,83.34,83.24,83.27,128600.0,68.7455,68.795,68.7125,68.7373,128600.0
2014-12-24 09:30:00,83.57,83.57,83.19,83.3,48400.0,68.9849,68.9849,68.6712,68.762,48400.0
2014-12-24 09:40:00,83.31,83.41,83.23,83.35,40200.0,68.7703,68.8528,68.7042,68.8033,40200.0
2014-12-24 09:50:00,83.34,83.42,83.25,83.31,24300.0,68.795,68.8611,68.7207,68.7703,24300.0
2014-12-24 10:00:00,83.32,83.32,83.21,83.27,22100.0,68.7785,68.7785,68.6877,68.7373,22100.0
2014-12-24 10:10:00,83.26,83.34,83.24,83.29,20100.0,68.729,68.795,68.7125,68.7538,20100.0
2014-12-24 10:20:00,83.28,83.3,83.24,83.29,33100.0,68.7455,68.762,68.7125,68.7538,33100.0
2014-12-24 10:30:00,83.28,83.37,83.28,83.37,19800.0,68.7455,68.8198,68.7455,68.8198,19800.0
2014-12-24 10:40:00,83.35,83.36,83.22,83.24,12700.0,68.8033,68.8116,68.696,68.7125,12700.0
2014-12-24 10:50:00,83.23,83.32,83.22,83.24,39900.0,68.7042,68.7785,68.696,68.7125,39900.0
2014-12-24 11:00:00,83.24,83.43,83.24,83.4,69900.0,68.7125,68.8693,68.7125,68.8446,69900.0
2014-12-24 11:10:00,83.4,83.48,83.36,83.43,25300.0,68.8446,68.9106,68.8116,68.8693,25300.0
2014-12-24 11:20:00,83.45,83.46,83.38,83.4,13500.0,68.8858,68.8941,68.8281,68.8446,13500.0
2014-12-24 11:30:00,83.39,83.41,83.31,83.33,14600.0,68.8363,68.8528,68.7703,68.7868,14600.0
2014-12-24 11:40:00,83.34,83.36,83.25,83.29,26500.0,68.795,68.8116,68.7207,68.7538,26500.0
2014-12-24 11:50:00,83.3,83.42,83.3,83.36,26400.0,68.762,68.8611,68.762,68.8116,26400.0
2014-12-24 12:00:00,83.37,83.41,83.34,83.34,32700.0,68.8198,68.8528,68.795,68.795,32700.0
2014-12-24 12:10:00,83.34,83.4,83.31,83.4,108300.0,68.795,68.8446,68.7703,68.8446,108300.0
2014-12-24 12:20:00,83.4,83.41,83.36,83.38,63300.0,68.8446,68.8528,68.8116,68.8281,63300.0
2014-12-24 12:30:00,83.37,83.43,83.36,83.42,41200.0,68.8198,68.8693,68.8116,68.8611,41200.0
2014-12-24 12:40:00,83.42,83.45,83.33,83.44,53500.0,68.8611,68.8858,68.7868,68.8776,53500.0
2014-12-24 12:50:00,83.42,83.43,83.21,83.25,114600.0,68.8611,68.8693,68.6877,68.7207,114600.0
2014-12-26 09:30:00,83.38,83.48,83.23,83.3,21100.0,68.8281,68.9106,68.7042,68.762,21100.0
2014-12-26 09:40:00,83.29,83.51,83.25,83.51,25900.0,68.7538,68.9354,68.7207,68.9354,25900.0
2014-12-26 09:50:00,83.52,83.61,83.48,83.59,34300.0,68.9436,69.0179,68.9106,69.0014,34300.0
2014-12-26 10:00:00,83.62,83.66,83.51,83.52,21600.0,69.0262,69.0592,68.9354,68.9436,21600.0
2014-12-26 10:10:00,83.53,83.59,83.5,83.53,13000.0,68.9519,69.0014,68.9271,68.9519,13000.0
2014-12-26 10:20:00,83.54,83.57,83.47,83.52,8800.0,68.9601,68.9849,68.9024,68.9436,8800.0
2014-12-26 10:30:00,83.52,83.55,83.46,83.5,13000.0,68.9436,68.9684,68.8941,68.9271,13000.0
2014-12-26 10:40:00,83.5,83.64,83.49,83.62,14300.0,68.9271,69.0427,68.9189,69.0262,14300.0
2014-12-26 10:50:00,83.62,83.74,83.62,83.73,12300.0,69.0262,69.1252,69.0262,69.117,12300.0
2014-12-26 11:00:00,83.73,83.78,83.7,83.7,9800.0,69.117,69.1582,69.0922,69.0922,9800.0
2014-12-26 11:10:00,83.69,83.71,83.63,83.7,7100.0,69.084,69.1005,69.0344,69.0922,7100.0
2014-12-26 11:20:00,83.71,83.75,83.71,83.71,5700.0,69.1005,69.1335,69.1005,69.1005,5700.0
2014-12-26 11:30:00,83.69,83.7,83.67,83.67,10400.0,69.084,69.0922,69.0674,69.0674,10400.0
2014-12-26 11:40:00,83.69,83.73,83.6,83.6,31700.0,69.084,69.117,69.0097,69.0097,31700.0
2014-12-26 11:50:00,83.6,83.62,83.57,83.62,7600.0,69.0097,69.0262,68.9849,69.0262,7600.0
2014-12-26 12:00:00,83.63,83.64,83.55,83.57,10100.0,69.0344,69.0427,68.9684,68.9849,10100.0
2014-12-26 12:10:00,83.58,83.6,83.53,83.55,9300.0,68.9932,69.0097,68.9519,68.9684,9300.0
2014-12-26 12:20:00,83.55,83.55,83.49,83.49,10500.0,68.9684,68.9684,68.9189,68.9189,10500.0
2014-12-26 12:30:00,83.5,83.51,83.42,83.42,7800.0,68.9271,68.9354,68.8611,68.8611,7800.0
2014-12-26 12:40:00,83.42,83.46,83.38,83.46,6800.0,68.8611,68.8941,68.8281,68.8941,6800.0
2014-12-26 12:50:00,83.46,83.5,83.45,83.5,7600.0,68.8941,68.9271,68.8858,68.9271,7600.0
2014-12-26 13:00:00,83.51,83.54,83.5,83.53,9300.0,68.9354,68.9601,68.9271,68.9519,9300.0
2014-12-26 13:10:00,83.53,83.54,83.48,83.53,9300.0,68.9519,68.9601,68.9106,68.9519,9300.0
2014-12-26 13:20:00,83.53,83.56,83.49,83.51,9800.0,68.9519,68.9766,68.9189,68.9354,9800.0
2014-12-26 13:30:00,83.5,83.54,83.49,83.54,8400.0,68.9271,68.9601,68.9189,68.9601,8400.0
2014-12-26 13:40:00,83.54,83.59,83.53,83.54,6200.0,68.9601,69.0014,68.9519,68.9601,6200.0
2014-12-26 13:50:00,83.55,83.57,83.5,83.52,11100.0,68.9684,68.9849,68.9271,68.9436,11100.0
2014-12-26 14:00:00,83.53,83.58,83.51,83.58,10600.0,68.9519,68.9932,68.9354,68.9932,10600.0
2014-12-26 14:10:00,83.59,83.59,83.53,83.53,11100.0,69.0014,69.0014,68.9519,68.9519,11100.0
2014-12-26 14:20:00,83.53,83.58,83.53,83.57,9000.0,68.9519,68.9932,68.9519,68.9849,9000.0
2014-12-26 14:30:00,83.58,83.62,83.57,83.57,14800.0,68.9932,69.0262,68.9849,68.9849,14800.0
2014-12-26 14:40:00,83.56,83.57,83.47,83.48,21200.0,68.9766,68.9849,68.9024,68.9106,21200.0
2014-12-26 14:50:00,83.48,83.5,83.45,83.5,18100.0,68.9106,68.9271,68.8858,68.9271,18100.0
2014-12-26 15:00:00,83.5,83.52,83.44,83.46,12600.0,68.9271,68.9436,68.8776,68.8941,12600.0
2014-12-26 15:10:00,83.45,83.47,83.39,83.44,44300.0,68.8858,68.9024,68.8363,68.8776,44300.0
2014-12-26 15:20:00,83.43,83.45,83.4,83.42,15200.0,68.8693,68.8858,68.8446,68.8611,15200.0
2014-12-26 15:30:00,83.41,83.41,83.33,83.38,20400.0,68.8528,68.8528,68.7868,68.8281,20400.0
2014-12-26 15:40:00,83.38,83.39,83.28,83.33,41800.0,68.8281,68.8363,68.7455,68.7868,41800.0
2014-12-26 15:50:00,83.33,83.33,83.18,83.22,74700.0,68.7868,68.7868,68.663,68.696,74700.0
2014-12-29 09:30:00,82.96,83.25,82.83,83.13,98300.0,68.4814,68.7207,68.374,68.6217,98300.0
2014-12-29 09:40:00,83.16,83.56,83.13,83.48,59300.0,68.6465,68.9766,68.6217,68.9106,59300.0
2014-12-29 09:50:00,83.48,83.77,83.47,83.77,29800.0,68.9106,69.15,68.9024,69.15,29800.0
2014-12-29 10:00:00,83.74,83.96,83.64,83.84,67200.0,69.1252,69.3068,69.0427,69.2078,67200.0
2014-12-29 10:10:00,83.86,83.86,83.72,83.81,79100.0,69.2243,69.2243,69.1087,69.183,79100.0
2014-12-29 10:20:00,83.81,83.86,83.69,83.7,89000.0,69.183,69.2243,69.084,69.0922,89000.0
2014-12-29 10:30:00,83.7,83.78,83.67,83.67,96300.0,69.0922,69.1582,69.0674,69.0674,96300.0
2014-12-29 10:40:00,83.69,83.71,83.48,83.48,37300.0,69.084,69.1005,68.9106,68.9106,37300.0
2014-12-29 10:50:00,83.48,83.56,83.47,83.52,57000.0,68.9106,68.9766,68.9024,68.9436,57000.0
2014-12-29 11:00:00,83.51,83.55,83.45,83.49,33300.0,68.9354,68.9684,68.8858,68.9189,33300.0
2014-12-29 11:10:00,83.5,83.59,83.49,83.58,15100.0,68.9271,69.0014,68.9189,68.9932,15100.0
2014-12-29 11:20:00,83.59,83.59,83.49,83.53,19200.0,69.0014,69.0014,68.9189,68.9519,19200.0
2014-12-29 11:30:00,83.53,83.59,83.53,83.57,17900.0,68.9519,69.0014,68.9519,68.9849,17900.0
2014-12-29 11:40:00,83.57,83.58,83.53,83.54,18400.0,68.9849,68.9932,68.9519,68.9601,18400.0
2014-12-29 11:50:00,83.54,83.56,83.5,83.53,20900.0,68.9601,68.9766,68.9271,68.9519,20900.0
2014-12-29 12:00:00,83.53,83.62,83.5,83.52,26200.0,68.9519,69.0262,68.9271,68.9436,26200.0
2014-12-29 12:10:00,83.52,83.53,83.48,83.52,25200.0,68.9436,68.9519,68.9106,68.9436,25200.0
2014-12-29 12:20:00,83.51,83.53,83.47,83.48,12800.0,68.9354,68.9519,68.9024,68.9106,12800.0
2014-12-29 12:30:00,83.48,83.54,83.47,83.51,12100.0,68.9106,68.9601,68.9024,68.9354,12100.0
2014-12-29 12:40:00,83.51,83.51,83.43,83.45,15900.0,68.9354,68.9354,68.8693,68.8858,15900.0
2014-12-29 12:50:00,83.46,83.5,83.45,83.49,17400.0,68.8941,68.9271,68.8858,68.9189,17400.0
2014-12-29 13:00:00,83.48,83.48,83.43,83.48,20500.0,68.9106,68.9106,68.8693,68.9106,20500.0
2014-12-29 13:10:00,83.48,83.53,83.45,83.49,11800.0,68.9106,68.9519,68.8858,68.9189,11800.0
2014-12-29 13:20:00,83.48,83.5,83.44,83.45,17300.0,68.9106,68.9271,68.8776,68.8858,17300.0
2014-12-29 13:30:00,83.45,83.47,83.44,83.46,12600.0,68.8858,68.9024,68.8776,68.8941,12600.0
2014-12-29 13:40:00,83.46,83.46,83.37,83.37,7800.0,68.8941,68.8941,68.8198,68.8198,7800.0
2014-12-29 13:50:00,83.36,83.38,83.32,83.37,13700.0,68.8116,68.8281,68.7785,68.8198,13700.0
2014-12-29 14:00:00,83.37,83.38,83.33,83.34,11500.0,68.8198,68.8281,68.7868,68.795,11500.0
2014-12-29 14:10:00,83.33,83.36,83.29,83.29,10300.0,68.7868,68.8116,68.7538,68.7538,10300.0
2014-12-29 14:20:00,83.28,83.35,83.27,83.32,13800.0,68.7455,68.8033,68.7373,68.7785,13800.0
2014-12-29 14:30:00,83.33,83.34,83.24,83.25,12600.0,68.7868,68.795,68.7125,68.7207,12600.0
2014-12-29 14:40:00,83.26,83.37,83.25,83.36,15100.0,68.729,68.8198,68.7207,68.8116,15100.0
2014-12-29 14:50:00,83.36,83.43,83.35,83.42,15000.0,68.8116,68.8693,68.8033,68.8611,15000.0
2014-12-29 15:00:00,83.42,83.46,83.39,83.42,15400.0,68.8611,68.8941,68.8363,68.8611,15400.0
2014-12-29 15:10:00,83.41,83.43,83.36,83.42,17800.0,68.8528,68.8693,68.8116,68.8611,17800.0
2014-12-29 15:20:00,83.42,83.42,83.3,83.31,24700.0,68.8611,68.8611,68.762,68.7703,24700.0
2014-12-29 15:30:00,83.32,83.33,83.28,83.3,29200.0,68.7785,68.7868,68.7455,68.762,29200.0
2014-12-29 15:40:00,83.3,83.37,83.28,83.36,44200.0,68.762,68.8198,68.7455,68.8116,44200.0
2014-12-29 15:50:00,83.36,83.39,83.28,83.33,131400.0,68.8116,68.8363,68.7455,68.7868,131400.0
2014-12-30 09:30:00,83.09,83.21,82.9,83.06,75400.0,68.5887,68.6877,68.4318,68.5639,75400.0
2014-12-30 09:40:00,83.07,83.2,82.93,83.17,32500.0,68.5722,68.6795,68.4566,68.6547,32500.0
2014-12-30 09:50:00,83.16,83.25,82.97,83.07,36500.0,68.6465,68.7207,68.4896,68.5722,36500.0
2014-12-30 10:00:00,83.08,83.3,83.07,83.19,23700.0,68.5804,68.762,68.5722,68.6712,23700.0
2014-12-30 10:10:00,83.2,83.28,83.17,83.25,23200.0,68.6795,68.7455,68.6547,68.7207,23200.0
2014-12-30 10:20:00,83.24,83.25,83.13,83.14,59300.0,68.7125,68.7207,68.6217,68.6299,59300.0
2014-12-30 10:30:00,83.14,83.21,83.1,83.21,17900.0,68.6299,68.6877,68.5969,68.6877,17900.0
2014-12-30 10:40:00,83.21,83.29,83.2,83.26,18800.0,68.6877,68.7538,68.6795,68.729,18800.0
2014-12-30 10:50:00,83.29,83.3,83.23,83.29,34200.0,68.7538,68.762,68.7042,68.7538,34200.0
2014-12-30 11:00:00,83.3,83.31,83.17,83.25,17000.0,68.762,68.7703,68.6547,68.7207,17000.0
2014-12-30 11:10:00,83.26,83.31,83.16,83.3,73300.0,68.729,68.7703,68.6465,68.762,73300.0
2014-12-30 11:20:00,83.31,83.4,83.29,83.39,48200.0,68.7703,68.8446,68.7538,68.8363,48200.0
2014-12-30 11:30:00,83.36,83.44,83.29,83.42,57500.0,68.8116,68.8776,68.7538,68.8611,57500.0
2014-12-30 11:40:00,83.42,83.44,83.39,83.4,22900.0,68.8611,68.8776,68.8363,68.8446,22900.0
2014-12-30 11:50:00,83.41,83.5,83.39,83.45,41500.0,68.8528,68.9271,68.8363,68.8858,41500.0
2014-12-30 12:00:00,83.45,83.56,83.45,83.5,61600.0,68.8858,68.9766,68.8858,68.9271,61600.0
2014-12-30 12:10:00,83.5,83.53,83.47,83.49,17700.0,68.9271,68.9519,68.9024,68.9189,17700.0
2014-12-30 12:20:00,83.47,83.53,83.44,83.49,20700.0,68.9024,68.9519,68.8776,68.9189,20700.0
2014-12-30 12:30:00,83.48,83.54,83.48,83.48,14700.0,68.9106,68.9601,68.9106,68.9106,14700.0
2014-12-30 12:40:00,83.48,83.52,83.43,83.51,27200.0,68.9106,68.9436,68.8693,68.9354,27200.0
2014-12-30 12:50:00,83.51,83.57,83.5,83.55,38700.0,68.9354,68.9849,68.9271,68.9684,38700.0
2014-12-30 13:00:00,83.55,83.67,83.55,83.67,33800.0,68.9684,69.0674,68.9684,69.0674,33800.0
2014-12-30 13:10:00,83.66,83.72,83.63,83.67,10900.0,69.0592,69.1087,69.0344,69.0674,10900.0
2014-12-30 13:20:00,83.66,83.68,83.62,83.66,31200.0,69.0592,69.0757,69.0262,69.0592,31200.0
2014-12-30 13:30:00,83.66,83.66,83.55,83.58,23800.0,69.0592,69.0592,68.9684,68.9932,23800.0
2014-12-30 13:40:00,83.57,83.58,83.51,83.56,69600.0,68.9849,68.9932,68.9354,68.9766,69600.0
2014-12-30 13:50:00,83.55,83.63,83.52,83.59,51400.0,68.9684,69.0344,68.9436,69.0014,51400.0
2014-12-30 14:00:00,83.58,83.65,83.57,83.61,34000.0,68.9932,69.0509,68.9849,69.0179,34000.0
2014-12-30 14:10:00,83.6,83.61,83.57,83.59,17700.0,69.0097,69.0179,68.9849,69.0014,17700.0
2014-12-30 14:20:00,83.6,83.61,83.51,83.53,20700.0,69.0097,69.0179,68.9354,68.9519,20700.0
2014-12-30 14:30:00,83.53,83.64,83.52,83.57,40900.0,68.9519,69.0427,68.9436,68.9849,40900.0
2014-12-30 14:40:00,83.57,83.57,83.49,83.51,27300.0,68.9849,68.9849,68.9189,68.9354,27300.0
2014-12-30 14:50:00,83.51,83.57,83.46,83.49,23000.0,68.9354,68.9849,68.8941,68.9189,23000.0
2014-12-30 15:00:00,83.48,83.57,83.48,83.55,22500.0,68.9106,68.9849,68.9106,68.9684,22500.0
2014-12-30 15:10:00,83.55,83.62,83.53,83.6,84800.0,68.9684,69.0262,68.9519,69.0097,84800.0
2014-12-30 15:20:00,83.59,83.61,83.5,83.53,91500.0,69.0014,69.0179,68.9271,68.9519,91500.0
2014-12-30 15:30:00,83.53,83.54,83.49,83.5,71000.0,68.9519,68.9601,68.9189,68.9271,71000.0
2014-12-30 15:40:00,83.5,83.51,83.35,83.35,160000.0,68.9271,68.9354,68.8033,68.8033,160000.0
2014-12-30 15:50:00,83.35,83.36,83.29,83.32,206300.0,68.8033,68.8116,68.7538,68.7785,206300.0
2014-12-31 09:30:00,83.83,83.91,83.65,83.86,52900.0,69.1995,69.2656,69.0509,69.2243,52900.0
2014-12-31 09:40:00,83.84,83.86,83.39,83.61,87100.0,69.2078,69.2243,68.8363,69.0179,87100.0
2014-12-31 09:50:00,83.61,83.62,83.47,83.51,4200.0,69.0179,69.0262,68.9024,68.9354,4200.0
2014-12-31 10:00:00,83.53,83.54,83.41,83.54,12300.0,68.9519,68.9601,68.8528,68.9601,12300.0
2014-12-31 10:10:00,83.54,83.58,83.39,83.57,46000.0,68.9601,68.9932,68.8363,68.9849,46000.0
2014-12-31 10:20:00,83.56,83.69,83.56,83.58,42200.0,68.9766,69.084,68.9766,68.9932,42200.0
2014-12-31 10:30:00,83.58,83.63,83.56,83.62,14400.0,68.9932,69.0344,68.9766,69.0262,14400.0
2014-12-31 10:40:00,83.63,83.69,83.62,83.68,20400.0,69.0344,69.084,69.0262,69.0757,20400.0
2014-12-31 10:50:00,83.67,83.73,83.65,83.73,46400.0,69.0674,69.117,69.0509,69.117,46400.0
2014-12-31 11:00:00,83.73,83.93,83.72,83.93,41200.0,69.117,69.2821,69.1087,69.2821,41200.0
2014-12-31 11:10:00,83.93,83.95,83.77,83.78,21700.0,69.2821,69.2986,69.15,69.1582,21700.0
2014-12-31 11:20:00,83.78,83.82,83.64,83.66,8900.0,69.1582,69.1913,69.0427,69.0592,8900.0
2014-12-31 11:30:00,83.65,83.66,83.62,83.65,7100.0,69.0509,69.0592,69.0262,69.0509,7100.0
2014-12-31 11:40:00,83.64,83.66,83.53,83.57,10800.0,69.0427,69.0592,68.9519,68.9849,10800.0
2014-12-31 11:50:00,83.58,83.63,83.5,83.57,14000.0,68.9932,69.0344,68.9271,68.9849,14000.0
2014-12-31 12:00:00,83.59,83.59,83.37,83.54,15200.0,69.0014,69.0014,68.8198,68.9601,15200.0
2014-12-31 12:10:00,83.51,83.53,83.37,83.37,16100.0,68.9354,68.9519,68.8198,68.8198,16100.0
2014-12-31 12:20:00,83.37,83.37,83.13,83.26,24300.0,68.8198,68.8198,68.6217,68.729,24300.0
2014-12-31 12:30:00,83.26,83.3,83.19,83.21,7100.0,68.729,68.762,68.6712,68.6877,7100.0
2014-12-31 12:40:00,83.18,83.22,83.11,83.15,12100.0,68.663,68.696,68.6052,68.6382,12100.0
2014-12-31 12:50:00,83.12,83.14,83.03,83.13,16200.0,68.6134,68.6299,68.5391,68.6217,16200.0
2014-12-31 13:00:00,83.12,83.26,83.09,83.16,10200.0,68.6134,68.729,68.5887,68.6465,10200.0
2014-12-31 13:10:00,83.17,83.24,83.15,83.19,9200.0,68.6547,68.7125,68.6382,68.6712,9200.0
2014-12-31 13:20:00,83.19,83.25,83.15,83.25,10600.0,68.6712,68.7207,68.6382,68.7207,10600.0
2014-12-31 13:30:00,83.27,83.37,83.21,83.31,24800.0,68.7373,68.8198,68.6877,68.7703,24800.0
2014-12-31 13:40:00,83.33,83.45,83.31,83.31,29600.0,68.7868,68.8858,68.7703,68.7703,29600.0
2014-12-31 13:50:00,83.3,83.37,83.22,83.26,19700.0,68.762,68.8198,68.696,68.729,19700.0
2014-12-31 14:00:00,83.27,83.31,83.17,83.21,19300.0,68.7373,68.7703,68.6547,68.6877,19300.0
2014-12-31 14:10:00,83.22,83.23,83.06,83.12,16500.0,68.696,68.7042,68.5639,68.6134,16500.0
2014-12-31 14:20:00,83.13,83.13,83.02,83.08,11800.0,68.6217,68.6217,68.5309,68.5804,11800.0
2014-12-31 14:30:00,83.08,83.13,82.95,82.95,17600.0,68.5804,68.6217,68.4731,68.4731,17600.0
2014-12-31 14:40:00,82.95,83.02,82.87,82.96,13700.0,68.4731,68.5309,68.4071,68.4814,13700.0
2014-12-31 14:50:00,82.96,83.03,82.89,82.91,19500.0,68.4814,68.5391,68.4236,68.4401,19500.0
2014-12-31 15:00:00,82.92,82.93,82.83,82.93,22300.0,68.4483,68.4566,68.374,68.4566,22300.0
2014-12-31 15:10:00,82.92,83.08,82.84,83.05,26800.0,68.4483,68.5804,68.3823,68.5557,26800.0
2014-12-31 15:20:00,83.05,83.15,83.04,83.13,32100.0,68.5557,68.6382,68.5474,68.6217,32100.0
2014-12-31 15:30:00,83.14,83.16,82.9,82.91,39900.0,68.6299,68.6465,68.4318,68.4401,39900.0
2014-12-31 15:40:00,82.9,82.9,82.69,82.7,69500.0,68.4318,68.4318,68.2585,68.2667,69500.0
2014-12-31 15:50:00,82.69,82.73,82.53,82.55,171500.0,68.2585,68.2915,68.1264,68.1429,171500.0
2015-01-02 09:30:00,82.79,83.24,82.79,82.87,44600.0,68.341,68.7125,68.341,68.4071,44600.0
2015-01-02 09:40:00,82.9,82.99,82.46,82.6,38700.0,68.4318,68.5061,68.0686,68.1842,38700.0
2015-01-02 09:50:00,82.6,82.95,82.58,82.94,25700.0,68.1842,68.4731,68.1677,68.4649,25700.0
2015-01-02 10:00:00,82.92,82.93,82.7,82.81,27600.0,68.4483,68.4566,68.2667,68.3575,27600.0
2015-01-02 10:10:00,82.83,83.02,82.74,82.79,30900.0,68.374,68.5309,68.2998,68.341,30900.0
2015-01-02 10:20:00,82.76,82.85,82.67,82.85,43000.0,68.3163,68.3906,68.242,68.3906,43000.0
2015-01-02 10:30:00,82.82,82.93,82.56,82.56,26800.0,68.3658,68.4566,68.1512,68.1512,26800.0
2015-01-02 10:40:00,82.58,82.58,82.22,82.42,38500.0,68.1677,68.1677,67.8705,68.0356,38500.0
2015-01-02 10:50:00,82.37,82.53,82.3,82.47,25900.0,67.9943,68.1264,67.9365,68.0769,25900.0
2015-01-02 11:00:00,82.48,82.49,82.15,82.24,23400.0,68.0851,68.0934,67.8127,67.887,23400.0
2015-01-02 11:10:00,82.23,82.23,82.02,82.16,41300.0,67.8788,67.8788,67.7054,67.821,41300.0
2015-01-02 11:20:00,82.13,82.28,82.06,82.22,22200.0,67.7962,67.92,67.7384,67.8705,22200.0
2015-01-02 11:30:00,82.23,82.25,81.99,82.09,55200.0,67.8788,67.8953,67.6807,67.7632,55200.0
2015-01-02 11:40:00,82.08,82.12,82.0,82.07,24500.0,67.7549,67.788,67.6889,67.7467,24500.0
2015-01-02 11:50:00,82.04,82.14,81.99,82.06,17900.0,67.7219,67.8045,67.6807,67.7384,17900.0
2015-01-02 12:00:00,82.06,82.28,82.0,82.27,30400.0,67.7384,67.92,67.6889,67.9118,30400.0
2015-01-02 12:10:00,82.28,82.3,82.22,82.29,14900.0,67.92,67.9365,67.8705,67.9283,14900.0
2015-01-02 12:20:00,82.27,82.27,82.16,82.22,11200.0,67.9118,67.9118,67.821,67.8705,11200.0
2015-01-02 12:30:00,82.22,82.27,82.14,82.26,15500.0,67.8705,67.9118,67.8045,67.9035,15500.0
2015-01-02 12:40:00,82.27,82.28,82.03,82.07,22400.0,67.9118,67.92,67.7137,67.7467,22400.0
2015-01-02 12:50:00,82.07,82.09,81.96,81.97,13100.0,67.7467,67.7632,67.6559,67.6641,13100.0
2015-01-02 13:00:00,81.98,82.13,81.98,82.05,9700.0,67.6724,67.7962,67.6724,67.7302,9700.0
2015-01-02 13:10:00,82.05,82.07,82.0,82.0,11000.0,67.7302,67.7467,67.6889,67.6889,11000.0
2015-01-02 13:20:00,82.02,82.1,81.86,81.86,23100.0,67.7054,67.7715,67.5733,67.5733,23100.0
2015-01-02 13:30:00,81.87,81.89,81.73,81.78,22000.0,67.5816,67.5981,67.466,67.5073,22000.0
2015-01-02 13:40:00,81.8,81.91,81.79,81.9,17700.0,67.5238,67.6146,67.5156,67.6064,17700.0
2015-01-02 13:50:00,81.91,82.09,81.86,82.02,13900.0,67.6146,67.7632,67.5733,67.7054,13900.0
2015-01-02 14:00:00,82.05,82.23,82.04,82.2,20500.0,67.7302,67.8788,67.7219,67.854,20500.0
2015-01-02 14:10:00,82.22,82.34,82.19,82.22,22700.0,67.8705,67.9696,67.8457,67.8705,22700.0
2015-01-02 14:20:00,82.23,82.39,82.19,82.31,19400.0,67.8788,68.0108,67.8457,67.9448,19400.0
2015-01-02 14:30:00,82.31,82.43,82.29,82.43,17500.0,67.9448,68.0439,67.9283,68.0439,17500.0
2015-01-02 14:40:00,82.41,82.54,82.41,82.47,51200.0,68.0273,68.1347,68.0273,68.0769,51200.0
2015-01-02 14:50:00,82.46,82.48,82.37,82.37,27100.0,68.0686,68.0851,67.9943,67.9943,27100.0
2015-01-02 15:00:00,82.37,82.38,82.26,82.28,18800.0,67.9943,68.0026,67.9035,67.92,18800.0
2015-01-02 15:10:00,82.27,82.27,82.14,82.22,29100.0,67.9118,67.9118,67.8045,67.8705,29100.0
2015-01-02 15:20:00,82.23,82.35,82.23,82.31,30800.0,67.8788,67.9778,67.8788,67.9448,30800.0
2015-01-02 15:30:00,82.32,82.39,82.25,82.33,51000.0,67.9531,68.0108,67.8953,67.9613,51000.0
2015-01-02 15:40:00,82.34,82.6,82.33,82.59,54200.0,67.9696,68.1842,67.9613,68.1759,54200.0
2015-01-02 15:50:00,82.58,82.66,82.48,82.48,112200.0,68.1677,68.2337,68.0851,68.0851,112200.0
2015-01-05 09:30:00,81.66,82.16,81.54,81.86,90800.0,67.4082,67.821,67.3092,67.5733,90800.0
2015-01-05 09:40:00,81.77,81.84,81.36,81.36,48200.0,67.499,67.5568,67.1606,67.1606,48200.0
2015-01-05 09:50:00,81.3,81.39,81.09,81.13,43000.0,67.1111,67.1854,66.9377,66.9707,43000.0
2015-01-05 10:00:00,81.13,81.38,81.04,81.29,43500.0,66.9707,67.1771,66.8964,67.1028,43500.0
2015-01-05 10:10:00,81.28,81.31,81.07,81.07,38800.0,67.0946,67.1193,66.9212,66.9212,38800.0
2015-01-05 10:20:00,81.1,81.35,81.08,81.23,39700.0,66.946,67.1523,66.9295,67.0533,39700.0
2015-01-05 10:30:00,81.22,81.25,80.95,81.03,28400.0,67.045,67.0698,66.8222,66.8882,28400.0
2015-01-05 10:40:00,81.01,81.29,80.96,81.25,48300.0,66.8717,67.1028,66.8304,67.0698,48300.0
2015-01-05 10:50:00,81.26,81.3,81.19,81.19,36000.0,67.0781,67.1111,67.0203,67.0203,36000.0
2015-01-05 11:00:00,81.19,81.19,81.02,81.08,37700.0,67.0203,67.0203,66.8799,66.9295,37700.0
2015-01-05 11:10:00,81.04,81.18,80.87,80.91,67200.0,66.8964,67.012,66.7561,66.7891,67200.0
2015-01-05 11:20:00,80.9,81.05,80.88,80.92,37700.0,66.7809,66.9047,66.7644,66.7974,37700.0
2015-01-05 11:30:00,80.93,80.98,80.89,80.94,28600.0,66.8056,66.8469,66.7726,66.8139,28600.0
2015-01-05 11:40:00,80.97,81.21,80.96,81.21,46600.0,66.8387,67.0368,66.8304,67.0368,46600.0
2015-01-05 11:50:00,81.21,81.34,81.09,81.16,225200.0,67.0368,67.1441,66.9377,66.9955,225200.0
2015-01-05 12:00:00,81.16,81.16,80.84,80.85,57800.0,66.9955,66.9955,66.7314,66.7396,57800.0
2015-01-05 12:10:00,80.84,80.87,80.79,80.86,46400.0,66.7314,66.7561,66.6901,66.7479,46400.0
2015-01-05 12:20:00,80.86,80.89,80.68,80.7,23100.0,66.7479,66.7726,66.5993,66.6158,23100.0
2015-01-05 12:30:00,80.69,80.87,80.62,80.86,36100.0,66.6075,66.7561,66.5498,66.7479,36100.0
2015-01-05 12:40:00,80.87,80.97,80.85,80.89,73700.0,66.7561,66.8387,66.7396,66.7726,73700.0
2015-01-05 12:50:00,80.91,80.91,80.73,80.81,70200.0,66.7891,66.7891,66.6406,66.7066,70200.0
2015-01-05 13:00:00,80.82,80.83,80.66,80.8,38300.0,66.7148,66.7231,66.5828,66.6983,38300.0
2015-01-05 13:10:00,80.79,80.79,80.5,80.51,37000.0,66.6901,66.6901,66.4507,66.4589,37000.0
2015-01-05 13:20:00,80.5,80.57,80.42,80.5,37300.0,66.4507,66.5085,66.3847,66.4507,37300.0
2015-01-05 13:30:00,80.51,80.65,80.48,80.57,33700.0,66.4589,66.5745,66.4342,66.5085,33700.0
2015-01-05 13:40:00,80.58,80.59,80.38,80.45,27100.0,66.5167,66.525,66.3516,66.4094,27100.0
2015-01-05 13:50:00,80.46,80.54,80.4,80.47,37600.0,66.4177,66.4837,66.3681,66.4259,37600.0
2015-01-05 14:00:00,80.49,80.57,80.42,80.52,27900.0,66.4424,66.5085,66.3847,66.4672,27900.0
2015-01-05 14:10:00,80.52,80.55,80.39,80.41,24600.0,66.4672,66.492,66.3599,66.3764,24600.0
2015-01-05 14:20:00,80.42,80.56,80.41,80.45,32300.0,66.3847,66.5002,66.3764,66.4094,32300.0
2015-01-05 14:30:00,80.47,80.47,80.35,80.38,29200.0,66.4259,66.4259,66.3269,66.3516,29200.0
2015-01-05 14:40:00,80.39,80.47,80.31,80.38,30200.0,66.3599,66.4259,66.2939,66.3516,30200.0
2015-01-05 14:50:00,80.38,80.4,80.27,80.3,31500.0,66.3516,66.3681,66.2608,66.2856,31500.0
2015-01-05 15:00:00,80.29,80.35,80.2,80.3,37600.0,66.2773,66.3269,66.2031,66.2856,37600.0
2015-01-05 15:10:00,80.28,80.52,80.27,80.51,72700.0,66.2691,66.4672,66.2608,66.4589,72700.0
2015-01-05 15:20:00,80.51,80.69,80.45,80.55,85200.0,66.4589,66.6075,66.4094,66.492,85200.0
2015-01-05 15:30:00,80.56,80.75,80.56,80.73,100200.0,66.5002,66.6571,66.5002,66.6406,100200.0
2015-01-05 15:40:00,80.72,80.87,80.68,80.86,168400.0,66.6323,66.7561,66.5993,66.7479,168400.0
2015-01-05 15:50:00,80.86,80.95,80.58,80.62,192200.0,66.7479,66.8222,66.5167,66.5498,192200.0
2015-01-06 09:30:00,80.73,80.77,80.23,80.39,75700.0,66.6406,66.6736,66.2278,66.3599,75700.0
2015-01-06 09:40:00,80.34,80.39,80.01,80.23,54700.0,66.3186,66.3599,66.0462,66.2278,54700.0
2015-01-06 09:50:00,80.23,80.31,80.07,80.08,28300.0,66.2278,66.2939,66.0957,66.104,28300.0
2015-01-06 10:00:00,80.08,80.08,79.83,79.86,40500.0,66.104,66.104,65.8976,65.9224,40500.0
2015-01-06 10:10:00,79.88,80.09,79.87,79.94,68300.0,65.9389,66.1122,65.9306,65.9884,68300.0
2015-01-06 10:20:00,79.94,80.1,79.92,80.05,47900.0,65.9884,66.1205,65.9719,66.0792,47900.0
2015-01-06 10:30:00,80.04,80.04,79.79,79.81,40000.0,66.071,66.071,65.8646,65.8811,40000.0
2015-01-06 10:40:00,79.8,79.83,79.53,79.6,40400.0,65.8729,65.8976,65.65,65.7078,40400.0
2015-01-06 10:50:00,79.63,79.74,79.54,79.57,57900.0,65.7325,65.8233,65.6582,65.683,57900.0
2015-01-06 11:00:00,79.56,79.72,79.42,79.7,66300.0,65.6747,65.8068,65.5592,65.7903,66300.0
2015-01-06 11:10:00,79.69,79.77,79.42,79.5,50100.0,65.7821,65.8481,65.5592,65.6252,50100.0
2015-01-06 11:20:00,79.49,79.51,79.27,79.4,40600.0,65.617,65.6335,65.4354,65.5427,40600.0
2015-01-06 11:30:00,79.4,79.47,79.1,79.15,52500.0,65.5427,65.6005,65.295,65.3363,52500.0
2015-01-06 11:40:00,79.16,79.28,79.04,79.28,37400.0,65.3446,65.4436,65.2455,65.4436,37400.0
2015-01-06 11:50:00,79.27,79.38,79.2,79.23,27800.0,65.4354,65.5262,65.3776,65.4023,27800.0
2015-01-06 12:00:00,79.25,79.29,78.96,79.06,65100.0,65.4189,65.4519,65.1795,65.262,65100.0
2015-01-06 12:10:00,79.08,79.12,78.95,78.97,82100.0,65.2785,65.3115,65.1712,65.1877,82100.0
2015-01-06 12:20:00,78.96,79.06,78.86,79.05,44000.0,65.1795,65.262,65.0969,65.2538,44000.0
2015-01-06 12:30:00,79.05,79.33,79.02,79.32,63500.0,65.2538,65.4849,65.229,65.4766,63500.0
2015-01-06 12:40:00,79.3,79.36,79.17,79.26,75700.0,65.4601,65.5097,65.3528,65.4271,75700.0
2015-01-06 12:50:00,79.27,79.46,79.26,79.42,75100.0,65.4354,65.5922,65.4271,65.5592,75100.0
2015-01-06 13:00:00,79.4,79.42,79.12,79.12,103200.0,65.5427,65.5592,65.3115,65.3115,103200.0
2015-01-06 13:10:00,79.09,79.11,78.93,78.93,55100.0,65.2868,65.3033,65.1547,65.1547,55100.0
2015-01-06 13:20:00,78.95,79.13,78.86,79.04,43300.0,65.1712,65.3198,65.0969,65.2455,43300.0
2015-01-06 13:30:00,79.03,79.21,78.94,79.16,76500.0,65.2372,65.3858,65.163,65.3446,76500.0
2015-01-06 13:40:00,79.16,79.23,79.03,79.21,48100.0,65.3446,65.4023,65.2372,65.3858,48100.0
2015-01-06 13:50:00,79.23,79.35,79.14,79.35,47700.0,65.4023,65.5014,65.328,65.5014,47700.0
2015-01-06 14:00:00,79.34,79.44,79.31,79.35,29900.0,65.4931,65.5757,65.4684,65.5014,29900.0
2015-01-06 14:10:00,79.35,79.36,79.03,79.13,39900.0,65.5014,65.5097,65.2372,65.3198,39900.0
2015-01-06 14:20:00,79.13,79.32,79.1,79.31,53800.0,65.3198,65.4766,65.295,65.4684,53800.0
2015-01-06 14:30:00,79.32,79.41,79.22,79.41,32900.0,65.4766,65.5509,65.3941,65.5509,32900.0
2015-01-06 14:40:00,79.39,79.69,79.31,79.62,58600.0,65.5344,65.7821,65.4684,65.7243,58600.0
2015-01-06 14:50:00,79.61,79.67,79.44,79.51,57900.0,65.716,65.7655,65.5757,65.6335,57900.0
2015-01-06 15:00:00,79.5,79.54,79.34,79.38,55400.0,65.6252,65.6582,65.4931,65.5262,55400.0
2015-01-06 15:10:00,79.38,79.63,79.36,79.58,54000.0,65.5262,65.7325,65.5097,65.6913,54000.0
2015-01-06 15:20:00,79.59,79.83,79.52,79.74,83700.0,65.6995,65.8976,65.6417,65.8233,83700.0
2015-01-06 15:30:00,79.73,79.73,79.34,79.36,120000.0,65.8151,65.8151,65.4931,65.5097,120000.0
2015-01-06 15:40:00,79.36,79.59,79.33,79.5,108200.0,65.5097,65.6995,65.4849,65.6252,108200.0
2015-01-06 15:50:00,79.49,79.52,79.05,79.08,207100.0,65.617,65.6417,65.2538,65.2785,207100.0
2015-01-07 09:30:00,80.16,80.46,79.95,80.19,179600.0,66.17,66.4177,65.9967,66.1948,179600.0
2015-01-07 09:40:00,80.17,80.23,80.08,80.2,101700.0,66.1783,66.2278,66.104,66.2031,101700.0
2015-01-07 09:50:00,80.24,80.3,80.15,80.25,79100.0,66.2361,66.2856,66.1618,66.2443,79100.0
2015-01-07 10:00:00,80.26,80.42,80.23,80.24,79400.0,66.2526,66.3847,66.2278,66.2361,79400.0
2015-01-07 10:10:00,80.26,80.33,80.13,80.33,47600.0,66.2526,66.3104,66.1453,66.3104,47600.0
2015-01-07 10:20:00,80.34,80.37,80.12,80.23,48500.0,66.3186,66.3434,66.137,66.2278,48500.0
2015-01-07 10:30:00,80.21,80.3,80.09,80.18,35200.0,66.2113,66.2856,66.1122,66.1865,35200.0
2015-01-07 10:40:00,80.16,80.16,79.98,80.15,65700.0,66.17,66.17,66.0214,66.1618,65700.0
2015-01-07 10:50:00,80.14,80.22,80.04,80.05,29400.0,66.1535,66.2196,66.071,66.0792,29400.0
2015-01-07 11:00:00,80.05,80.14,80.0,80.06,118300.0,66.0792,66.1535,66.038,66.0875,118300.0
2015-01-07 11:10:00,80.06,80.11,80.0,80.01,86700.0,66.0875,66.1288,66.038,66.0462,86700.0
2015-01-07 11:20:00,80.0,80.03,79.82,79.88,54600.0,66.038,66.0627,65.8894,65.9389,54600.0
2015-01-07 11:30:00,79.89,79.95,79.81,79.91,32900.0,65.9472,65.9967,65.8811,65.9637,32900.0
2015-01-07 11:40:00,79.9,79.95,79.8,79.88,53400.0,65.9554,65.9967,65.8729,65.9389,53400.0
2015-01-07 11:50:00,79.87,80.13,79.84,80.06,38400.0,65.9306,66.1453,65.9059,66.0875,38400.0
2015-01-07 12:00:00,80.08,80.15,79.98,80.11,80900.0,66.104,66.1618,66.0214,66.1288,80900.0
2015-01-07 12:10:00,80.1,80.11,79.91,80.02,28900.0,66.1205,66.1288,65.9637,66.0545,28900.0
2015-01-07 12:20:00,80.02,80.13,80.0,80.13,60800.0,66.0545,66.1453,66.038,66.1453,60800.0
2015-01-07 12:30:00,80.15,80.15,80.08,80.14,29000.0,66.1618,66.1618,66.104,66.1535,29000.0
2015-01-07 12:40:00,80.14,80.15,80.05,80.07,24100.0,66.1535,66.1618,66.0792,66.0957,24100.0
2015-01-07 12:50:00,80.07,80.1,80.01,80.01,22100.0,66.0957,66.1205,66.0462,66.0462,22100.0
2015-01-07 13:00:00,80.01,80.09,79.97,79.97,26200.0,66.0462,66.1122,66.0132,66.0132,26200.0
2015-01-07 13:10:00,79.98,80.01,79.93,79.99,17600.0,66.0214,66.0462,65.9802,66.0297,17600.0
2015-01-07 13:20:00,79.99,80.01,79.81,79.83,24300.0,66.0297,66.0462,65.8811,65.8976,24300.0
2015-01-07 13:30:00,79.83,80.02,79.82,79.98,18300.0,65.8976,66.0545,65.8894,66.0214,18300.0
2015-01-07 13:40:00,79.99,80.04,79.89,80.02,18000.0,66.0297,66.071,65.9472,66.0545,18000.0
2015-01-07 13:50:00,80.05,80.05,79.99,80.01,16800.0,66.0792,66.0792,66.0297,66.0462,16800.0
2015-01-07 14:00:00,80.0,80.13,79.85,80.08,54400.0,66.038,66.1453,65.9141,66.104,54400.0
2015-01-07 14:10:00,80.11,80.15,79.94,79.99,31500.0,66.1288,66.1618,65.9884,66.0297,31500.0
2015-01-07 14:20:00,79.99,80.09,79.94,80.0,27400.0,66.0297,66.1122,65.9884,66.038,27400.0
2015-01-07 14:30:00,79.98,80.11,79.97,80.08,40400.0,66.0214,66.1288,66.0132,66.104,40400.0
2015-01-07 14:40:00,80.09,80.09,79.91,79.96,31000.0,66.1122,66.1122,65.9637,66.0049,31000.0
2015-01-07 14:50:00,79.95,79.95,79.71,79.71,33800.0,65.9967,65.9967,65.7986,65.7986,33800.0
2015-01-07 15:00:00,79.74,79.88,79.73,79.88,31000.0,65.8233,65.9389,65.8151,65.9389,31000.0
2015-01-07 15:10:00,79.88,79.95,79.72,79.92,33000.0,65.9389,65.9967,65.8068,65.9719,33000.0
2015-01-07 15:20:00,79.92,79.93,79.76,79.86,49200.0,65.9719,65.9802,65.8398,65.9224,49200.0
2015-01-07 15:30:00,79.85,79.95,79.81,79.87,53700.0,65.9141,65.9967,65.8811,65.9306,53700.0
2015-01-07 15:40:00,79.88,79.99,79.82,79.92,97700.0,65.9389,66.0297,65.8894,65.9719,97700.0
2015-01-07 15:50:00,79.93,79.99,79.84,79.96,163600.0,65.9802,66.0297,65.9059,66.0049,163600.0
2015-01-08 09:30:00,80.71,80.9,80.62,80.78,54700.0,66.624,66.7809,66.5498,66.6818,54700.0
2015-01-08 09:40:00,80.8,80.99,80.77,80.84,46800.0,66.6983,66.8552,66.6736,66.7314,46800.0
2015-01-08 09:50:00,80.85,80.94,80.68,80.9,25300.0,66.7396,66.8139,66.5993,66.7809,25300.0
2015-01-08 10:00:00,80.9,81.0,80.82,80.91,63200.0,66.7809,66.8634,66.7148,66.7891,63200.0
2015-01-08 10:10:00,80.91,80.93,80.79,80.88,29900.0,66.7891,66.8056,66.6901,66.7644,29900.0
2015-01-08 10:20:00,80.87,80.94,80.83,80.91,22900.0,66.7561,66.8139,66.7231,66.7891,22900.0
2015-01-08 10:30:00,80.92,81.04,80.87,80.92,22100.0,66.7974,66.8964,66.7561,66.7974,22100.0
2015-01-08 10:40:00,80.93,81.05,80.9,81.03,23000.0,66.8056,66.9047,66.7809,66.8882,23000.0
2015-01-08 10:50:00,81.01,81.22,80.95,81.2,34700.0,66.8717,67.045,66.8222,67.0285,34700.0
2015-01-08 11:00:00,81.22,81.39,81.21,81.31,33600.0,67.045,67.1854,67.0368,67.1193,33600.0
2015-01-08 11:10:00,81.32,81.35,81.22,81.35,34100.0,67.1276,67.1523,67.045,67.1523,34100.0
2015-01-08 11:20:00,81.35,81.36,81.1,81.1,33900.0,67.1523,67.1606,66.946,66.946,33900.0
2015-01-08 11:30:00,81.1,81.14,80.96,81.07,27000.0,66.946,66.979,66.8304,66.9212,27000.0
2015-01-08 11:40:00,81.08,81.08,80.96,81.02,32600.0,66.9295,66.9295,66.8304,66.8799,32600.0
2015-01-08 11:50:00,81.02,81.03,80.95,80.97,23800.0,66.8799,66.8882,66.8222,66.8387,23800.0
2015-01-08 12:00:00,80.97,80.98,80.89,80.9,18400.0,66.8387,66.8469,66.7726,66.7809,18400.0
2015-01-08 12:10:00,80.91,80.92,80.79,80.85,22000.0,66.7891,66.7974,66.6901,66.7396,22000.0
2015-01-08 12:20:00,80.84,80.94,80.8,80.93,18200.0,66.7314,66.8139,66.6983,66.8056,18200.0
2015-01-08 12:30:00,80.93,80.94,80.82,80.82,15600.0,66.8056,66.8139,66.7148,66.7148,15600.0
2015-01-08 12:40:00,80.82,80.86,80.76,80.79,20300.0,66.7148,66.7479,66.6653,66.6901,20300.0
2015-01-08 12:50:00,80.78,80.86,80.77,80.84,21700.0,66.6818,66.7479,66.6736,66.7314,21700.0
2015-01-08 13:00:00,80.84,80.86,80.72,80.84,31000.0,66.7314,66.7479,66.6323,66.7314,31000.0
2015-01-08 13:10:00,80.85,80.85,80.7,80.74,38800.0,66.7396,66.7396,66.6158,66.6488,38800.0
2015-01-08 13:20:00,80.73,80.83,80.71,80.77,52000.0,66.6406,66.7231,66.624,66.6736,52000.0
2015-01-08 13:30:00,80.78,80.78,80.7,80.7,16700.0,66.6818,66.6818,66.6158,66.6158,16700.0
2015-01-08 13:40:00,80.7,80.76,80.69,80.74,20200.0,66.6158,66.6653,66.6075,66.6488,20200.0
2015-01-08 13:50:00,80.74,80.81,80.65,80.68,34500.0,66.6488,66.7066,66.5745,66.5993,34500.0
2015-01-08 14:00:00,80.7,80.71,80.58,80.62,71000.0,66.6158,66.624,66.5167,66.5498,71000.0
2015-01-08 14:10:00,80.63,80.75,80.6,80.71,19200.0,66.558,66.6571,66.5332,66.624,19200.0
2015-01-08 14:20:00,80.7,80.81,80.69,80.8,26100.0,66.6158,66.7066,66.6075,66.6983,26100.0
2015-01-08 14:30:00,80.8,80.86,80.78,80.8,60500.0,66.6983,66.7479,66.6818,66.6983,60500.0
2015-01-08 14:40:00,80.79,80.87,80.73,80.82,52400.0,66.6901,66.7561,66.6406,66.7148,52400.0
2015-01-08 14:50:00,80.81,80.86,80.76,80.77,32500.0,66.7066,66.7479,66.6653,66.6736,32500.0
2015-01-08 15:00:00,80.76,80.86,80.72,80.75,48600.0,66.6653,66.7479,66.6323,66.6571,48600.0
2015-01-08 15:10:00,80.75,80.83,80.75,80.81,54000.0,66.6571,66.7231,66.6571,66.7066,54000.0
2015-01-08 15:20:00,80.8,80.83,80.76,80.82,44800.0,66.6983,66.7231,66.6653,66.7148,44800.0
2015-01-08 15:30:00,80.81,80.82,80.69,80.74,142100.0,66.7066,66.7148,66.6075,66.6488,142100.0
2015-01-08 15:40:00,80.73,80.73,80.64,80.66,81300.0,66.6406,66.6406,66.5663,66.5828,81300.0
2015-01-08 15:50:00,80.67,80.77,80.62,80.76,164000.0,66.591,66.6736,66.5498,66.6653,164000.0
2015-01-09 09:30:00,80.9,81.03,80.56,80.81,73300.0,66.7809,66.8882,66.5002,66.7066,73300.0
2015-01-09 09:40:00,80.79,80.89,80.34,80.34,52200.0,66.6901,66.7726,66.3186,66.3186,52200.0
2015-01-09 09:50:00,80.34,80.37,80.04,80.06,54100.0,66.3186,66.3434,66.071,66.0875,54100.0
2015-01-09 10:00:00,80.05,80.16,80.0,80.08,37100.0,66.0792,66.17,66.038,66.104,37100.0
2015-01-09 10:10:00,80.11,80.21,80.0,80.14,38600.0,66.1288,66.2113,66.038,66.1535,38600.0
2015-01-09 10:20:00,80.16,80.29,80.08,80.2,62500.0,66.17,66.2773,66.104,66.2031,62500.0
2015-01-09 10:30:00,80.15,80.17,79.93,80.02,97500.0,66.1618,66.1783,65.9802,66.0545,97500.0
2015-01-09 10:40:00,80.0,80.17,79.91,80.06,39700.0,66.038,66.1783,65.9637,66.0875,39700.0
2015-01-09 10:50:00,80.06,80.23,80.02,80.14,21200.0,66.0875,66.2278,66.0545,66.1535,21200.0
2015-01-09 11:00:00,80.14,80.14,79.91,79.93,68700.0,66.1535,66.1535,65.9637,65.9802,68700.0
2015-01-09 11:10:00,79.95,79.99,79.75,79.81,99600.0,65.9967,66.0297,65.8316,65.8811,99600.0
2015-01-09 11:20:00,79.79,79.82,79.68,79.78,179400.0,65.8646,65.8894,65.7738,65.8564,179400.0
2015-01-09 11:30:00,79.75,79.85,79.71,79.8,71800.0,65.8316,65.9141,65.7986,65.8729,71800.0
2015-01-09 11:40:00,79.8,79.87,79.74,79.87,82900.0,65.8729,65.9306,65.8233,65.9306,82900.0
2015-01-09 11:50:00,79.86,79.9,79.7,79.89,27600.0,65.9224,65.9554,65.7903,65.9472,27600.0
2015-01-09 12:00:00,79.87,80.0,79.83,79.97,21600.0,65.9306,66.038,65.8976,66.0132,21600.0
2015-01-09 12:10:00,79.97,79.97,79.87,79.95,31200.0,66.0132,66.0132,65.9306,65.9967,31200.0
2015-01-09 12:20:00,79.95,79.95,79.73,79.79,13900.0,65.9967,65.9967,65.8151,65.8646,13900.0
2015-01-09 12:30:00,79.78,79.87,79.73,79.83,19200.0,65.8564,65.9306,65.8151,65.8976,19200.0
2015-01-09 12:40:00,79.83,79.92,79.77,79.89,22200.0,65.8976,65.9719,65.8481,65.9472,22200.0
2015-01-09 12:50:00,79.88,79.88,79.62,79.64,29700.0,65.9389,65.9389,65.7243,65.7408,29700.0
2015-01-09 13:00:00,79.65,79.75,79.62,79.7,25900.0,65.749,65.8316,65.7243,65.7903,25900.0
2015-01-09 13:10:00,79.72,79.96,79.7,79.95,25200.0,65.8068,66.0049,65.7903,65.9967,25200.0
2015-01-09 13:20:00,79.95,79.98,79.78,79.8,23300.0,65.9967,66.0214,65.8564,65.8729,23300.0
2015-01-09 13:30:00,79.82,79.93,79.82,79.82,22100.0,65.8894,65.9802,65.8894,65.8894,22100.0
2015-01-09 13:40:00,79.82,79.86,79.7,79.81,54400.0,65.8894,65.9224,65.7903,65.8811,54400.0
2015-01-09 13:50:00,79.83,79.89,79.74,79.81,22400.0,65.8976,65.9472,65.8233,65.8811,22400.0
2015-01-09 14:00:00,79.8,79.81,79.73,79.74,27800.0,65.8729,65.8811,65.8151,65.8233,27800.0
2015-01-09 14:10:00,79.75,79.78,79.71,79.76,25700.0,65.8316,65.8564,65.7986,65.8398,25700.0
2015-01-09 14:20:00,79.76,79.76,79.7,79.7,24100.0,65.8398,65.8398,65.7903,65.7903,24100.0
2015-01-09 14:30:00,79.72,79.78,79.64,79.78,25500.0,65.8068,65.8564,65.7408,65.8564,25500.0
2015-01-09 14:40:00,79.79,79.8,79.6,79.61,25500.0,65.8646,65.8729,65.7078,65.716,25500.0
2015-01-09 14:50:00,79.62,79.67,79.56,79.6,47800.0,65.7243,65.7655,65.6747,65.7078,47800.0
2015-01-09 15:00:00,79.58,79.76,79.55,79.73,49400.0,65.6913,65.8398,65.6665,65.8151,49400.0
2015-01-09 15:10:00,79.74,79.95,79.74,79.9,52900.0,65.8233,65.9967,65.8233,65.9554,52900.0
2015-01-09 15:20:00,79.9,79.9,79.66,79.68,43800.0,65.9554,65.9554,65.7573,65.7738,43800.0
2015-01-09 15:30:00,79.68,79.74,79.57,79.65,65100.0,65.7738,65.8233,65.683,65.749,65100.0
2015-01-09 15:40:00,79.66,79.76,79.64,79.66,99900.0,65.7573,65.8398,65.7408,65.7573,99900.0
2015-01-09 15:50:00,79.65,79.67,79.36,79.39,407200.0,65.749,65.7655,65.5097,65.5344,407200.0
2015-01-12 09:30:00,79.79,80.0,79.23,79.34,148800.0,65.8646,66.038,65.4023,65.4931,148800.0
2015-01-12 09:40:00,79.32,79.37,79.09,79.09,75000.0,65.4766,65.5179,65.2868,65.2868,75000.0
2015-01-12 09:50:00,79.09,79.18,78.8,78.97,66600.0,65.2868,65.3611,65.0474,65.1877,66600.0
2015-01-12 10:00:00,78.98,79.05,78.68,78.92,242300.0,65.196,65.2538,64.9483,65.1464,242300.0
2015-01-12 10:10:00,78.89,79.0,78.75,78.99,44200.0,65.1217,65.2125,65.0061,65.2042,44200.0
2015-01-12 10:20:00,78.98,79.0,78.77,78.8,38700.0,65.196,65.2125,65.0226,65.0474,38700.0
2015-01-12 10:30:00,78.8,79.02,78.76,79.01,33100.0,65.0474,65.229,65.0144,65.2207,33100.0
2015-01-12 10:40:00,79.01,79.28,78.94,79.23,74900.0,65.2207,65.4436,65.163,65.4023,74900.0
2015-01-12 10:50:00,79.22,79.22,78.98,79.22,41100.0,65.3941,65.3941,65.196,65.3941,41100.0
2015-01-12 11:00:00,79.21,79.31,79.17,79.21,33900.0,65.3858,65.4684,65.3528,65.3858,33900.0
2015-01-12 11:10:00,79.23,79.31,79.08,79.2,25200.0,65.4023,65.4684,65.2785,65.3776,25200.0
2015-01-12 11:20:00,79.2,79.28,79.06,79.11,41900.0,65.3776,65.4436,65.262,65.3033,41900.0
2015-01-12 11:30:00,79.13,79.24,79.03,79.18,32800.0,65.3198,65.4106,65.2372,65.3611,32800.0
2015-01-12 11:40:00,79.19,79.24,79.05,79.06,28200.0,65.3693,65.4106,65.2538,65.262,28200.0
2015-01-12 11:50:00,79.04,79.12,78.98,79.07,41500.0,65.2455,65.3115,65.196,65.2703,41500.0
2015-01-12 12:00:00,79.07,79.23,79.05,79.12,19200.0,65.2703,65.4023,65.2538,65.3115,19200.0
2015-01-12 12:10:00,79.11,79.16,78.99,79.1,24900.0,65.3033,65.3446,65.2042,65.295,24900.0
2015-01-12 12:20:00,79.11,79.22,79.04,79.13,21600.0,65.3033,65.3941,65.2455,65.3198,21600.0
2015-01-12 12:30:00,79.12,79.19,79.08,79.14,19300.0,65.3115,65.3693,65.2785,65.328,19300.0
2015-01-12 12:40:00,79.14,79.17,78.97,78.99,27100.0,65.328,65.3528,65.1877,65.2042,27100.0
2015-01-12 12:50:00,78.97,79.02,78.9,78.94,22100.0,65.1877,65.229,65.1299,65.163,22100.0
2015-01-12 13:00:00,78.96,79.05,78.91,78.99,26600.0,65.1795,65.2538,65.1382,65.2042,26600.0
2015-01-12 13:10:00,78.99,79.02,78.9,78.91,16600.0,65.2042,65.229,65.1299,65.1382,16600.0
2015-01-12 13:20:00,78.91,78.93,78.81,78.86,21400.0,65.1382,65.1547,65.0556,65.0969,21400.0
2015-01-12 13:30:00,78.89,78.98,78.89,78.94,18400.0,65.1217,65.196,65.1217,65.163,18400.0
2015-01-12 13:40:00,78.94,79.0,78.92,78.99,31900.0,65.163,65.2125,65.1464,65.2042,31900.0
2015-01-12 13:50:00,79.0,79.0,78.86,78.89,34100.0,65.2125,65.2125,65.0969,65.1217,34100.0
2015-01-12 14:00:00,78.89,78.98,78.88,78.94,42900.0,65.1217,65.196,65.1134,65.163,42900.0
2015-01-12 14:10:00,78.94,79.01,78.85,78.85,56500.0,65.163,65.2207,65.0887,65.0887,56500.0
2015-01-12 14:20:00,78.85,78.85,78.74,78.76,25500.0,65.0887,65.0887,64.9979,65.0144,25500.0
2015-01-12 14:30:00,78.76,78.79,78.65,78.71,30700.0,65.0144,65.0391,64.9236,64.9731,30700.0
2015-01-12 14:40:00,78.69,78.82,78.68,78.8,28200.0,64.9566,65.0639,64.9483,65.0474,28200.0
2015-01-12 14:50:00,78.8,78.91,78.71,78.91,75000.0,65.0474,65.1382,64.9731,65.1382,75000.0
2015-01-12 15:00:00,78.91,79.01,78.87,78.93,42200.0,65.1382,65.2207,65.1052,65.1547,42200.0
2015-01-12 15:10:00,78.91,79.05,78.91,79.0,40200.0,65.1382,65.2538,65.1382,65.2125,40200.0
2015-01-12 15:20:00,78.99,79.04,78.9,78.96,71700.0,65.2042,65.2455,65.1299,65.1795,71700.0
2015-01-12 15:30:00,78.96,79.01,78.84,78.9,71700.0,65.1795,65.2207,65.0804,65.1299,71700.0
2015-01-12 15:40:00,78.9,79.22,78.89,79.13,87700.0,65.1299,65.3941,65.1217,65.3198,87700.0
2015-01-12 15:50:00,79.14,79.15,78.99,79.05,146800.0,65.328,65.3363,65.2042,65.2538,146800.0
2015-01-13 09:30:00,79.75,80.04,79.71,79.9,124400.0,65.8316,66.071,65.7986,65.9554,124400.0
2015-01-13 09:40:00,79.91,80.02,79.85,79.92,71600.0,65.9637,66.0545,65.9141,65.9719,71600.0
2015-01-13 09:50:00,79.95,79.98,79.77,79.88,50100.0,65.9967,66.0214,65.8481,65.9389,50100.0
2015-01-13 10:00:00,79.89,79.94,79.77,79.77,56900.0,65.9472,65.9884,65.8481,65.8481,56900.0
2015-01-13 10:10:00,79.76,79.78,79.66,79.67,50800.0,65.8398,65.8564,65.7573,65.7655,50800.0
2015-01-13 10:20:00,79.66,79.72,79.55,79.58,93900.0,65.7573,65.8068,65.6665,65.6913,93900.0
2015-01-13 10:30:00,79.58,79.6,79.49,79.5,62300.0,65.6913,65.7078,65.617,65.6252,62300.0
2015-01-13 10:40:00,79.48,79.67,79.46,79.47,52300.0,65.6087,65.7655,65.5922,65.6005,52300.0
2015-01-13 10:50:00,79.47,79.62,79.47,79.53,46500.0,65.6005,65.7243,65.6005,65.65,46500.0
2015-01-13 11:00:00,79.54,79.54,79.41,79.48,102500.0,65.6582,65.6582,65.5509,65.6087,102500.0
2015-01-13 11:10:00,79.49,79.52,79.35,79.38,39800.0,65.617,65.6417,65.5014,65.5262,39800.0
2015-01-13 11:20:00,79.38,79.38,79.25,79.33,37200.0,65.5262,65.5262,65.4189,65.4849,37200.0
2015-01-13 11:30:00,79.34,79.36,79.02,79.06,46300.0,65.4931,65.5097,65.229,65.262,46300.0
2015-01-13 11:40:00,79.05,79.17,78.96,79.13,54800.0,65.2538,65.3528,65.1795,65.3198,54800.0
2015-01-13 11:50:00,79.13,79.17,79.01,79.06,36000.0,65.3198,65.3528,65.2207,65.262,36000.0
2015-01-13 12:00:00,79.05,79.08,78.9,78.94,40100.0,65.2538,65.2785,65.1299,65.163,40100.0
2015-01-13 12:10:00,78.95,79.0,78.85,78.87,41000.0,65.1712,65.2125,65.0887,65.1052,41000.0
2015-01-13 12:20:00,78.89,78.89,78.73,78.85,49600.0,65.1217,65.1217,64.9896,65.0887,49600.0
2015-01-13 12:30:00,78.85,78.88,78.74,78.86,62100.0,65.0887,65.1134,64.9979,65.0969,62100.0
2015-01-13 12:40:00,78.85,79.05,78.75,79.04,151100.0,65.0887,65.2538,65.0061,65.2455,151100.0
2015-01-13 12:50:00,79.05,79.07,78.96,79.02,56600.0,65.2538,65.2703,65.1795,65.229,56600.0
2015-01-13 13:00:00,79.04,79.12,78.98,78.98,38600.0,65.2455,65.3115,65.196,65.196,38600.0
2015-01-13 13:10:00,78.98,79.0,78.89,78.9,51700.0,65.196,65.2125,65.1217,65.1299,51700.0
2015-01-13 13:20:00,78.89,78.9,78.54,78.61,68500.0,65.1217,65.1299,64.8328,64.8905,68500.0
2015-01-13 13:30:00,78.59,78.64,78.41,78.41,62900.0,64.874,64.9153,64.7255,64.7255,62900.0
2015-01-13 13:40:00,78.41,78.66,78.34,78.61,124800.0,64.7255,64.9318,64.6677,64.8905,124800.0
2015-01-13 13:50:00,78.62,78.64,78.16,78.33,247900.0,64.8988,64.9153,64.5191,64.6594,247900.0
2015-01-13 14:00:00,78.3,78.32,77.95,78.0,199500.0,64.6346,64.6512,64.3457,64.387,199500.0
2015-01-13 14:10:00,78.02,78.06,77.81,77.87,57400.0,64.4035,64.4365,64.2302,64.2797,57400.0
2015-01-13 14:20:00,77.89,78.18,77.86,78.17,85600.0,64.2962,64.5356,64.2714,64.5273,85600.0
2015-01-13 14:30:00,78.17,78.28,78.15,78.2,93400.0,64.5273,64.6181,64.5108,64.5521,93400.0
2015-01-13 14:40:00,78.2,78.25,78.1,78.1,71600.0,64.5521,64.5934,64.4696,64.4696,71600.0
2015-01-13 14:50:00,78.1,78.16,77.68,77.69,103600.0,64.4696,64.5191,64.1229,64.1311,103600.0
2015-01-13 15:00:00,77.69,77.86,77.63,77.65,113600.0,64.1311,64.2714,64.0816,64.0981,113600.0
2015-01-13 15:10:00,77.64,78.15,77.63,78.07,130100.0,64.0898,64.5108,64.0816,64.4448,130100.0
2015-01-13 15:20:00,78.07,78.19,77.97,78.0,160800.0,64.4448,64.5438,64.3622,64.387,160800.0
2015-01-13 15:30:00,78.0,78.65,78.0,78.6,144100.0,64.387,64.9236,64.387,64.8823,144100.0
2015-01-13 15:40:00,78.59,78.69,78.39,78.42,161800.0,64.874,64.9566,64.7089,64.7337,161800.0
2015-01-13 15:50:00,78.4,78.44,78.27,78.41,233300.0,64.7172,64.7502,64.6099,64.7255,233300.0
2015-01-14 09:30:00,77.44,77.44,76.58,76.69,195400.0,63.9247,63.9247,63.2148,63.3056,195400.0
2015-01-14 09:40:00,76.73,76.96,76.48,76.61,125300.0,63.3387,63.5285,63.1323,63.2396,125300.0
2015-01-14 09:50:00,76.61,76.69,76.13,76.3,190200.0,63.2396,63.3056,62.8434,62.9837,190200.0
2015-01-14 10:00:00,76.3,76.93,76.3,76.91,133200.0,62.9837,63.5037,62.9837,63.4872,133200.0
2015-01-14 10:10:00,76.89,76.95,76.81,76.84,146500.0,63.4707,63.5203,63.4047,63.4295,146500.0
2015-01-14 10:20:00,76.84,76.93,76.75,76.91,132800.0,63.4295,63.5037,63.3552,63.4872,132800.0
2015-01-14 10:30:00,76.91,76.92,76.72,76.83,99800.0,63.4872,63.4955,63.3304,63.4212,99800.0
2015-01-14 10:40:00,76.84,76.98,76.81,76.9,165500.0,63.4295,63.545,63.4047,63.479,165500.0
2015-01-14 10:50:00,76.93,76.94,76.75,76.87,64800.0,63.5037,63.512,63.3552,63.4542,64800.0
2015-01-14 11:00:00,76.86,76.87,76.53,76.59,117500.0,63.446,63.4542,63.1736,63.2231,117500.0
2015-01-14 11:10:00,76.59,76.6,76.38,76.4,54800.0,63.2231,63.2313,63.0497,63.0662,54800.0
2015-01-14 11:20:00,76.4,76.51,76.25,76.26,73500.0,63.0662,63.1571,62.9424,62.9507,73500.0
2015-01-14 11:30:00,76.27,76.33,76.14,76.33,71500.0,62.9589,63.0085,62.8516,63.0085,71500.0
2015-01-14 11:40:00,76.33,76.51,76.33,76.44,47900.0,63.0085,63.1571,63.0085,63.0993,47900.0
2015-01-14 11:50:00,76.45,76.47,76.18,76.19,41100.0,63.1075,63.124,62.8846,62.8929,41100.0
2015-01-14 12:00:00,76.19,76.29,76.13,76.15,41000.0,62.8929,62.9754,62.8434,62.8599,41000.0
2015-01-14 12:10:00,76.15,76.27,76.08,76.14,42200.0,62.8599,62.9589,62.8021,62.8516,42200.0
2015-01-14 12:20:00,76.14,76.33,76.11,76.31,26200.0,62.8516,63.0085,62.8269,62.992,26200.0
2015-01-14 12:30:00,76.33,76.42,76.28,76.34,42800.0,63.0085,63.0828,62.9672,63.0167,42800.0
2015-01-14 12:40:00,76.34,76.4,76.17,76.25,28100.0,63.0167,63.0662,62.8764,62.9424,28100.0
2015-01-14 12:50:00,76.27,76.27,76.04,76.07,62900.0,62.9589,62.9589,62.7691,62.7938,62900.0
2015-01-14 13:00:00,76.08,76.17,76.0,76.01,48600.0,62.8021,62.8764,62.7361,62.7443,48600.0
2015-01-14 13:10:00,76.01,76.06,75.82,75.94,70100.0,62.7443,62.7856,62.5875,62.6865,70100.0
2015-01-14 13:20:00,75.94,75.94,75.76,75.81,29500.0,62.6865,62.6865,62.5379,62.5792,29500.0
2015-01-14 13:30:00,75.81,75.84,75.73,75.73,34800.0,62.5792,62.604,62.5132,62.5132,34800.0
2015-01-14 13:40:00,75.72,75.85,75.51,75.8,77000.0,62.5049,62.6122,62.3316,62.571,77000.0
2015-01-14 13:50:00,75.8,75.99,75.69,75.97,53000.0,62.571,62.7278,62.4802,62.7113,53000.0
2015-01-14 14:00:00,75.98,76.04,75.9,75.95,62800.0,62.7195,62.7691,62.6535,62.6948,62800.0
2015-01-14 14:10:00,75.95,76.3,75.94,76.28,63000.0,62.6948,62.9837,62.6865,62.9672,63000.0
2015-01-14 14:20:00,76.3,76.38,76.17,76.38,48400.0,62.9837,63.0497,62.8764,63.0497,48400.0
2015-01-14 14:30:00,76.38,76.51,76.34,76.49,75900.0,63.0497,63.1571,63.0167,63.1405,75900.0
2015-01-14 14:40:00,76.5,76.53,76.34,76.39,81300.0,63.1488,63.1736,63.0167,63.058,81300.0
2015-01-14 14:50:00,76.38,76.38,76.17,76.24,59400.0,63.0497,63.0497,62.8764,62.9342,59400.0
2015-01-14 15:00:00,76.24,76.32,76.22,76.23,121000.0,62.9342,63.0002,62.9177,62.9259,121000.0
2015-01-14 15:10:00,76.23,76.51,76.11,76.46,128100.0,62.9259,63.1571,62.8269,63.1158,128100.0
2015-01-14 15:20:00,76.46,76.55,76.41,76.48,144900.0,63.1158,63.1901,63.0745,63.1323,144900.0
2015-01-14 15:30:00,76.47,76.52,76.32,76.51,149200.0,63.124,63.1653,63.0002,63.1571,149200.0
2015-01-14 15:40:00,76.51,76.77,76.49,76.72,171700.0,63.1571,63.3717,63.1405,63.3304,171700.0
2015-01-14 15:50:00,76.72,76.81,76.69,76.75,244500.0,63.3304,63.4047,63.3056,63.3552,244500.0
2015-01-15 09:30:00,76.71,77.5,76.71,77.43,262700.0,63.3221,63.9743,63.3221,63.9165,262700.0
2015-01-15 09:40:00,77.44,77.48,77.06,77.13,102200.0,63.9247,63.9578,63.6111,63.6688,102200.0
2015-01-15 09:50:00,77.1,77.44,77.07,77.4,79200.0,63.6441,63.9247,63.6193,63.8917,79200.0
2015-01-15 10:00:00,77.38,77.44,77.25,77.38,38700.0,63.8752,63.9247,63.7679,63.8752,38700.0
2015-01-15 10:10:00,77.4,77.88,77.38,77.83,71700.0,63.8917,64.288,63.8752,64.2467,71700.0
2015-01-15 10:20:00,77.83,78.04,77.75,78.0,92400.0,64.2467,64.42,64.1806,64.387,92400.0
2015-01-15 10:30:00,78.01,78.33,77.99,78.25,212800.0,64.3953,64.6594,64.3788,64.5934,212800.0
2015-01-15 10:40:00,78.26,78.38,78.16,78.18,166000.0,64.6016,64.7007,64.5191,64.5356,166000.0
2015-01-15 10:50:00,78.18,78.18,77.92,77.95,69400.0,64.5356,64.5356,64.321,64.3457,69400.0
2015-01-15 11:00:00,77.95,78.05,77.91,77.97,130400.0,64.3457,64.4283,64.3127,64.3622,130400.0
2015-01-15 11:10:00,77.97,78.03,77.65,77.66,75200.0,64.3622,64.4118,64.0981,64.1063,75200.0
2015-01-15 11:20:00,77.66,77.68,77.46,77.48,61200.0,64.1063,64.1229,63.9413,63.9578,61200.0
2015-01-15 11:30:00,77.48,77.66,77.44,77.51,58800.0,63.9578,64.1063,63.9247,63.9825,58800.0
2015-01-15 11:40:00,77.52,77.84,77.48,77.75,38300.0,63.9908,64.2549,63.9578,64.1806,38300.0
2015-01-15 11:50:00,77.72,77.75,77.57,77.61,21300.0,64.1559,64.1806,64.0321,64.0651,21300.0
2015-01-15 12:00:00,77.62,77.66,77.53,77.54,32700.0,64.0733,64.1063,63.999,64.0073,32700.0
2015-01-15 12:10:00,77.53,77.59,77.43,77.43,32600.0,63.999,64.0486,63.9165,63.9165,32600.0
2015-01-15 12:20:00,77.42,77.45,77.29,77.3,75000.0,63.9082,63.933,63.8009,63.8092,75000.0
2015-01-15 12:30:00,77.28,77.31,77.06,77.18,40100.0,63.7927,63.8174,63.6111,63.7101,40100.0
2015-01-15 12:40:00,77.16,77.17,76.92,76.94,44000.0,63.6936,63.7019,63.4955,63.512,44000.0
2015-01-15 12:50:00,76.93,77.04,76.92,76.93,64900.0,63.5037,63.5946,63.4955,63.5037,64900.0
2015-01-15 13:00:00,76.94,77.07,76.9,76.98,78100.0,63.512,63.6193,63.479,63.545,78100.0
2015-01-15 13:10:00,76.99,77.16,76.97,77.03,61100.0,63.5533,63.6936,63.5368,63.5863,61100.0
2015-01-15 13:20:00,77.04,77.06,76.77,76.78,40200.0,63.5946,63.6111,63.3717,63.3799,40200.0
2015-01-15 13:30:00,76.79,76.83,76.64,76.66,47300.0,63.3882,63.4212,63.2644,63.2809,47300.0
2015-01-15 13:40:00,76.68,76.85,76.65,76.8,54800.0,63.2974,63.4377,63.2726,63.3964,54800.0
2015-01-15 13:50:00,76.8,77.14,76.79,77.0,55200.0,63.3964,63.6771,63.3882,63.5615,55200.0
2015-01-15 14:00:00,77.02,77.18,76.92,77.15,58100.0,63.578,63.7101,63.4955,63.6854,58100.0
2015-01-15 14:10:00,77.15,77.3,77.1,77.24,74500.0,63.6854,63.8092,63.6441,63.7596,74500.0
2015-01-15 14:20:00,77.25,77.26,77.14,77.17,31500.0,63.7679,63.7762,63.6771,63.7019,31500.0
2015-01-15 14:30:00,77.16,77.42,77.11,77.38,80900.0,63.6936,63.9082,63.6523,63.8752,80900.0
2015-01-15 14:40:00,77.39,77.46,77.27,77.34,47000.0,63.8835,63.9413,63.7844,63.8422,47000.0
2015-01-15 14:50:00,77.33,77.48,77.19,77.44,48100.0,63.8339,63.9578,63.7184,63.9247,48100.0
2015-01-15 15:00:00,77.42,77.51,77.17,77.18,94000.0,63.9082,63.9825,63.7019,63.7101,94000.0
2015-01-15 15:10:00,77.17,77.18,76.98,77.1,51000.0,63.7019,63.7101,63.545,63.6441,51000.0
2015-01-15 15:20:00,77.09,77.24,77.04,77.17,65200.0,63.6358,63.7596,63.5946,63.7019,65200.0
2015-01-15 15:30:00,77.17,77.27,77.09,77.11,70500.0,63.7019,63.7844,63.6358,63.6523,70500.0
2015-01-15 15:40:00,77.1,77.2,77.02,77.13,187000.0,63.6441,63.7266,63.578,63.6688,187000.0
2015-01-15 15:50:00,77.12,77.13,76.84,76.96,368800.0,63.6606,63.6688,63.4295,63.5285,368800.0
2015-01-16 09:30:00,76.64,77.21,76.49,76.92,271800.0,63.2644,63.7349,63.1405,63.4955,271800.0
2015-01-16 09:40:00,76.94,77.0,76.69,76.71,106500.0,63.512,63.5615,63.3056,63.3221,106500.0
2015-01-16 09:50:00,76.75,76.78,76.0,76.22,189000.0,63.3552,63.3799,62.7361,62.9177,189000.0
2015-01-16 10:00:00,76.23,76.46,75.96,76.02,209200.0,62.9259,63.1158,62.703,62.7526,209200.0
2015-01-16 10:10:00,76.0,76.07,75.55,75.71,94300.0,62.7361,62.7938,62.3646,62.4967,94300.0
2015-01-16 10:20:00,75.7,76.23,75.67,76.09,105200.0,62.4884,62.9259,62.4637,62.8104,105200.0
2015-01-16 10:30:00,76.09,76.38,76.07,76.28,124000.0,62.8104,63.0497,62.7938,62.9672,124000.0
2015-01-16 10:40:00,76.28,76.45,76.2,76.2,147400.0,62.9672,63.1075,62.9012,62.9012,147400.0
2015-01-16 10:50:00,76.22,76.51,76.21,76.45,103000.0,62.9177,63.1571,62.9094,63.1075,103000.0
2015-01-16 11:00:00,76.46,76.65,76.39,76.63,159500.0,63.1158,63.2726,63.058,63.2561,159500.0
2015-01-16 11:10:00,76.61,76.79,76.58,76.64,94500.0,63.2396,63.3882,63.2148,63.2644,94500.0
2015-01-16 11:20:00,76.64,76.66,76.45,76.48,78300.0,63.2644,63.2809,63.1075,63.1323,78300.0
2015-01-16 11:30:00,76.48,76.7,76.46,76.7,37400.0,63.1323,63.3139,63.1158,63.3139,37400.0
2015-01-16 11:40:00,76.7,76.77,76.6,76.61,46900.0,63.3139,63.3717,63.2313,63.2396,46900.0
2015-01-16 11:50:00,76.58,76.65,76.41,76.63,74700.0,63.2148,63.2726,63.0745,63.2561,74700.0
2015-01-16 12:00:00,76.63,76.78,76.6,76.69,44300.0,63.2561,63.3799,63.2313,63.3056,44300.0
2015-01-16 12:10:00,76.64,76.72,76.58,76.67,54700.0,63.2644,63.3304,63.2148,63.2891,54700.0
2015-01-16 12:20:00,76.66,76.69,76.61,76.64,49700.0,63.2809,63.3056,63.2396,63.2644,49700.0
2015-01-16 12:30:00,76.63,76.68,76.56,76.62,63000.0,63.2561,63.2974,63.1983,63.2479,63000.0
2015-01-16 12:40:00,76.61,76.76,76.57,76.66,67200.0,63.2396,63.3634,63.2066,63.2809,67200.0
2015-01-16 12:50:00,76.66,76.76,76.55,76.64,119600.0,63.2809,63.3634,63.1901,63.2644,119600.0
2015-01-16 13:00:00,76.65,76.74,76.63,76.71,48900.0,63.2726,63.3469,63.2561,63.3221,48900.0
2015-01-16 13:10:00,76.72,76.72,76.58,76.58,49700.0,63.3304,63.3304,63.2148,63.2148,49700.0
2015-01-16 13:20:00,76.58,76.62,76.4,76.44,54200.0,63.2148,63.2479,63.0662,63.0993,54200.0
2015-01-16 13:30:00,76.46,76.59,76.41,76.57,49000.0,63.1158,63.2231,63.0745,63.2066,49000.0
2015-01-16 13:40:00,76.58,76.58,76.44,76.53,49200.0,63.2148,63.2148,63.0993,63.1736,49200.0
2015-01-16 13:50:00,76.53,76.56,76.46,76.47,68300.0,63.1736,63.1983,63.1158,63.124,68300.0
2015-01-16 14:00:00,76.47,76.48,76.36,76.38,58100.0,63.124,63.1323,63.0332,63.0497,58100.0
2015-01-16 14:10:00,76.38,76.38,76.19,76.2,66300.0,63.0497,63.0497,62.8929,62.9012,66300.0
2015-01-16 14:20:00,76.19,76.2,76.08,76.11,53000.0,62.8929,62.9012,62.8021,62.8269,53000.0
2015-01-16 14:30:00,76.12,76.12,75.98,76.03,70800.0,62.8351,62.8351,62.7195,62.7608,70800.0
2015-01-16 14:40:00,76.02,76.18,76.02,76.11,68000.0,62.7526,62.8846,62.7526,62.8269,68000.0
2015-01-16 14:50:00,76.12,76.39,76.07,76.35,202600.0,62.8351,63.058,62.7938,63.025,202600.0
2015-01-16 15:00:00,76.34,76.4,76.25,76.28,105600.0,63.0167,63.0662,62.9424,62.9672,105600.0
2015-01-16 15:10:00,76.27,76.37,76.23,76.23,100600.0,62.9589,63.0415,62.9259,62.9259,100600.0
2015-01-16 15:20:00,76.23,76.32,76.2,76.22,146000.0,62.9259,63.0002,62.9012,62.9177,146000.0
2015-01-16 15:30:00,76.21,76.38,76.14,76.36,201400.0,62.9094,63.0497,62.8516,63.0332,201400.0
2015-01-16 15:40:00,76.36,76.65,76.36,76.58,172900.0,63.0332,63.2726,63.0332,63.2148,172900.0
2015-01-16 15:50:00,76.58,76.69,76.53,76.65,301700.0,63.2148,63.3056,63.1736,63.2726,301700.0
2015-01-20 09:30:00,76.63,77.41,76.55,76.86,132800.0,63.2561,63.9,63.1901,63.446,132800.0
2015-01-20 09:40:00,76.86,76.95,76.58,76.62,102200.0,63.446,63.5203,63.2148,63.2479,102200.0
2015-01-20 09:50:00,76.6,76.72,76.44,76.7,109000.0,63.2313,63.3304,63.0993,63.3139,109000.0
2015-01-20 10:00:00,76.69,76.95,76.58,76.91,92800.0,63.3056,63.5203,63.2148,63.4872,92800.0
2015-01-20 10:10:00,76.9,77.02,76.83,76.89,62600.0,63.479,63.578,63.4212,63.4707,62600.0
2015-01-20 10:20:00,76.87,77.22,76.83,77.18,71500.0,63.4542,63.7431,63.4212,63.7101,71500.0
2015-01-20 10:30:00,77.18,77.2,76.86,76.88,63000.0,63.7101,63.7266,63.446,63.4625,63000.0
2015-01-20 10:40:00,76.89,77.08,76.77,77.05,128500.0,63.4707,63.6276,63.3717,63.6028,128500.0
2015-01-20 10:50:00,77.05,77.06,76.9,76.99,79600.0,63.6028,63.6111,63.479,63.5533,79600.0
2015-01-20 11:00:00,76.98,77.09,76.87,77.07,59700.0,63.545,63.6358,63.4542,63.6193,59700.0
2015-01-20 11:10:00,77.05,77.12,76.96,77.04,50000.0,63.6028,63.6606,63.5285,63.5946,50000.0
2015-01-20 11:20:00,77.04,77.12,76.98,77.04,52700.0,63.5946,63.6606,63.545,63.5946,52700.0
2015-01-20 11:30:00,77.04,77.11,76.98,77.01,45600.0,63.5946,63.6523,63.545,63.5698,45600.0
2015-01-20 11:40:00,77.0,77.04,76.78,76.88,58800.0,63.5615,63.5946,63.3799,63.4625,58800.0
2015-01-20 11:50:00,76.87,76.99,76.84,76.97,39200.0,63.4542,63.5533,63.4295,63.5368,39200.0
2015-01-20 12:00:00,76.97,77.07,76.92,77.04,45000.0,63.5368,63.6193,63.4955,63.5946,45000.0
2015-01-20 12:10:00,77.05,77.1,76.99,77.06,37200.0,63.6028,63.6441,63.5533,63.6111,37200.0
2015-01-20 12:20:00,77.05,77.17,77.0,77.1,33400.0,63.6028,63.7019,63.5615,63.6441,33400.0
2015-01-20 12:30:00,77.1,77.1,76.99,77.09,35800.0,63.6441,63.6441,63.5533,63.6358,35800.0
2015-01-20 12:40:00,77.1,77.28,77.09,77.23,48100.0,63.6441,63.7927,63.6358,63.7514,48100.0
2015-01-20 12:50:00,77.23,77.24,77.06,77.16,52100.0,63.7514,63.7596,63.6111,63.6936,52100.0
2015-01-20 13:00:00,77.15,77.19,76.99,77.0,39000.0,63.6854,63.7184,63.5533,63.5615,39000.0
2015-01-20 13:10:00,76.98,77.1,76.95,77.09,23600.0,63.545,63.6441,63.5203,63.6358,23600.0
2015-01-20 13:20:00,77.13,77.37,77.13,77.22,94500.0,63.6688,63.867,63.6688,63.7431,94500.0
2015-01-20 13:30:00,77.23,77.32,77.22,77.27,36400.0,63.7514,63.8257,63.7431,63.7844,36400.0
2015-01-20 13:40:00,77.27,77.29,77.14,77.25,34700.0,63.7844,63.8009,63.6771,63.7679,34700.0
2015-01-20 13:50:00,77.26,77.33,77.23,77.27,60200.0,63.7762,63.8339,63.7514,63.7844,60200.0
2015-01-20 14:00:00,77.27,77.49,77.26,77.49,73300.0,63.7844,63.966,63.7762,63.966,73300.0
2015-01-20 14:10:00,77.49,77.49,77.37,77.4,89800.0,63.966,63.966,63.867,63.8917,89800.0
2015-01-20 14:20:00,77.42,77.43,77.29,77.36,43300.0,63.9082,63.9165,63.8009,63.8587,43300.0
2015-01-20 14:30:00,77.35,77.51,77.34,77.48,86100.0,63.8504,63.9825,63.8422,63.9578,86100.0
2015-01-20 14:40:00,77.48,77.61,77.48,77.61,86500.0,63.9578,64.0651,63.9578,64.0651,86500.0
2015-01-20 14:50:00,77.61,77.61,77.47,77.53,46000.0,64.0651,64.0651,63.9495,63.999,46000.0
2015-01-20 15:00:00,77.53,77.58,77.47,77.57,70900.0,63.999,64.0403,63.9495,64.0321,70900.0
2015-01-20 15:10:00,77.57,77.62,77.51,77.59,109400.0,64.0321,64.0733,63.9825,64.0486,109400.0
2015-01-20 15:20:00,77.59,77.6,77.46,77.56,82900.0,64.0486,64.0568,63.9413,64.0238,82900.0
2015-01-20 15:30:00,77.55,77.59,77.35,77.44,83300.0,64.0155,64.0486,63.8504,63.9247,83300.0
2015-01-20 15:40:00,77.44,77.55,77.41,77.47,107200.0,63.9247,64.0155,63.9,63.9495,107200.0
2015-01-20 15:50:00,77.47,77.48,77.33,77.39,244800.0,63.9495,63.9578,63.8339,63.8835,244800.0
2015-01-21 09:30:00,77.08,77.36,76.6,77.36,104000.0,63.6276,63.8587,63.2313,63.8587,104000.0
2015-01-21 09:40:00,77.41,77.49,76.92,76.98,49100.0,63.9,63.966,63.4955,63.545,49100.0
2015-01-21 09:50:00,76.98,77.27,76.95,77.27,63800.0,63.545,63.7844,63.5203,63.7844,63800.0
2015-01-21 10:00:00,77.27,77.39,77.18,77.26,43600.0,63.7844,63.8835,63.7101,63.7762,43600.0
2015-01-21 10:10:00,77.26,77.42,77.12,77.39,57200.0,63.7762,63.9082,63.6606,63.8835,57200.0
2015-01-21 10:20:00,77.39,77.52,77.34,77.47,50400.0,63.8835,63.9908,63.8422,63.9495,50400.0
2015-01-21 10:30:00,77.46,77.48,77.29,77.29,29800.0,63.9413,63.9578,63.8009,63.8009,29800.0
2015-01-21 10:40:00,77.29,77.43,77.21,77.43,45900.0,63.8009,63.9165,63.7349,63.9165,45900.0
2015-01-21 10:50:00,77.44,77.56,77.35,77.46,75600.0,63.9247,64.0238,63.8504,63.9413,75600.0
2015-01-21 11:00:00,77.46,77.51,77.38,77.41,60000.0,63.9413,63.9825,63.8752,63.9,60000.0
2015-01-21 11:10:00,77.4,77.45,77.27,77.3,71300.0,63.8917,63.933,63.7844,63.8092,71300.0
2015-01-21 11:20:00,77.3,77.3,77.18,77.24,32600.0,63.8092,63.8092,63.7101,63.7596,32600.0
2015-01-21 11:30:00,77.24,77.32,77.06,77.12,55500.0,63.7596,63.8257,63.6111,63.6606,55500.0
2015-01-21 11:40:00,77.13,77.31,77.11,77.3,27500.0,63.6688,63.8174,63.6523,63.8092,27500.0
2015-01-21 11:50:00,77.3,77.38,77.23,77.36,55100.0,63.8092,63.8752,63.7514,63.8587,55100.0
2015-01-21 12:00:00,77.34,77.53,77.33,77.41,46200.0,63.8422,63.999,63.8339,63.9,46200.0
2015-01-21 12:10:00,77.42,77.52,77.41,77.43,62700.0,63.9082,63.9908,63.9,63.9165,62700.0
2015-01-21 12:20:00,77.43,77.53,77.4,77.53,49200.0,63.9165,63.999,63.8917,63.999,49200.0
2015-01-21 12:30:00,77.53,77.6,77.36,77.38,24500.0,63.999,64.0568,63.8587,63.8752,24500.0
2015-01-21 12:40:00,77.37,77.46,77.36,77.44,21700.0,63.867,63.9413,63.8587,63.9247,21700.0
2015-01-21 12:50:00,77.44,77.44,77.18,77.21,29800.0,63.9247,63.9247,63.7101,63.7349,29800.0
2015-01-21 13:00:00,77.21,77.26,77.18,77.23,25300.0,63.7349,63.7762,63.7101,63.7514,25300.0
2015-01-21 13:10:00,77.23,77.29,77.14,77.26,24600.0,63.7514,63.8009,63.6771,63.7762,24600.0
2015-01-21 13:20:00,77.27,77.27,76.96,76.98,33700.0,63.7844,63.7844,63.5285,63.545,33700.0
2015-01-21 13:30:00,76.99,77.0,76.88,76.98,39300.0,63.5533,63.5615,63.4625,63.545,39300.0
2015-01-21 13:40:00,76.97,77.0,76.9,76.95,42200.0,63.5368,63.5615,63.479,63.5203,42200.0
2015-01-21 13:50:00,76.96,77.02,76.86,76.86,43800.0,63.5285,63.578,63.446,63.446,43800.0
2015-01-21 14:00:00,76.85,76.93,76.81,76.86,25100.0,63.4377,63.5037,63.4047,63.446,25100.0
2015-01-21 14:10:00,76.86,77.01,76.83,76.93,36900.0,63.446,63.5698,63.4212,63.5037,36900.0
2015-01-21 14:20:00,76.94,77.04,76.92,76.95,29500.0,63.512,63.5946,63.4955,63.5203,29500.0
2015-01-21 14:30:00,76.94,76.99,76.91,76.92,39500.0,63.512,63.5533,63.4872,63.4955,39500.0
2015-01-21 14:40:00,76.92,77.12,76.88,77.1,40600.0,63.4955,63.6606,63.4625,63.6441,40600.0
2015-01-21 14:50:00,77.1,77.11,76.93,77.04,50400.0,63.6441,63.6523,63.5037,63.5946,50400.0
2015-01-21 15:00:00,77.04,77.11,76.99,77.08,101500.0,63.5946,63.6523,63.5533,63.6276,101500.0
2015-01-21 15:10:00,77.08,77.21,77.07,77.17,102900.0,63.6276,63.7349,63.6193,63.7019,102900.0
2015-01-21 15:20:00,77.18,77.25,77.14,77.19,53300.0,63.7101,63.7679,63.6771,63.7184,53300.0
2015-01-21 15:30:00,77.19,77.29,77.16,77.26,68400.0,63.7184,63.8009,63.6936,63.7762,68400.0
2015-01-21 15:40:00,77.27,77.32,77.21,77.22,84500.0,63.7844,63.8257,63.7349,63.7431,84500.0
2015-01-21 15:50:00,77.22,77.29,77.21,77.24,118700.0,63.7431,63.8009,63.7349,63.7596,118700.0
2015-01-22 09:30:00,76.96,77.16,75.5,76.5,317900.0,63.5285,63.6936,62.3233,63.1488,317900.0
2015-01-22 09:40:00,76.51,76.52,75.98,76.12,191900.0,63.1571,63.1653,62.7195,62.8351,191900.0
2015-01-22 09:50:00,76.14,76.15,74.75,75.51,347800.0,62.8516,62.8599,61.7042,62.3316,347800.0
2015-01-22 10:00:00,75.5,75.71,75.37,75.44,219000.0,62.3233,62.4967,62.216,62.2738,219000.0
2015-01-22 10:10:00,75.43,75.9,75.33,75.81,187200.0,62.2655,62.6535,62.183,62.5792,187200.0
2015-01-22 10:20:00,75.83,75.86,75.67,75.68,176300.0,62.5957,62.6205,62.4637,62.4719,176300.0
2015-01-22 10:30:00,75.7,75.92,75.64,75.83,146300.0,62.4884,62.67,62.4389,62.5957,146300.0
2015-01-22 10:40:00,75.83,76.13,75.82,75.89,133000.0,62.5957,62.8434,62.5875,62.6453,133000.0
2015-01-22 10:50:00,75.91,76.22,75.87,76.0,148300.0,62.6618,62.9177,62.6287,62.7361,148300.0
2015-01-22 11:00:00,76.0,76.06,75.64,75.81,113200.0,62.7361,62.7856,62.4389,62.5792,113200.0
2015-01-22 11:10:00,75.81,75.95,75.61,75.93,85300.0,62.5792,62.6948,62.4141,62.6783,85300.0
2015-01-22 11:20:00,75.92,76.16,75.92,76.15,188200.0,62.67,62.8681,62.67,62.8599,188200.0
2015-01-22 11:30:00,76.15,76.31,76.01,76.26,187000.0,62.8599,62.992,62.7443,62.9507,187000.0
2015-01-22 11:40:00,76.25,76.44,76.0,76.06,152400.0,62.9424,63.0993,62.7361,62.7856,152400.0
2015-01-22 11:50:00,76.06,76.28,76.04,76.19,228300.0,62.7856,62.9672,62.7691,62.8929,228300.0
2015-01-22 12:00:00,76.2,76.21,75.78,75.94,213900.0,62.9012,62.9094,62.5545,62.6865,213900.0
2015-01-22 12:10:00,75.96,75.96,75.7,75.72,96000.0,62.703,62.703,62.4884,62.5049,96000.0
2015-01-22 12:20:00,75.72,75.87,75.55,75.84,97500.0,62.5049,62.6287,62.3646,62.604,97500.0
2015-01-22 12:30:00,75.86,75.88,75.68,75.82,72900.0,62.6205,62.637,62.4719,62.5875,72900.0
2015-01-22 12:40:00,75.81,75.93,75.69,75.79,99000.0,62.5792,62.6783,62.4802,62.5627,99000.0
2015-01-22 12:50:00,75.77,75.77,75.43,75.43,116200.0,62.5462,62.5462,62.2655,62.2655,116200.0
2015-01-22 13:00:00,75.44,75.57,75.43,75.51,171300.0,62.2738,62.3811,62.2655,62.3316,171300.0
2015-01-22 13:10:00,75.51,75.56,75.45,75.54,132900.0,62.3316,62.3728,62.282,62.3563,132900.0
2015-01-22 13:20:00,75.53,75.59,75.47,75.5,122300.0,62.3481,62.3976,62.2986,62.3233,122300.0
2015-01-22 13:30:00,75.5,75.71,75.48,75.56,218200.0,62.3233,62.4967,62.3068,62.3728,218200.0
2015-01-22 13:40:00,75.56,76.01,75.55,76.01,202000.0,62.3728,62.7443,62.3646,62.7443,202000.0
2015-01-22 13:50:00,76.02,76.32,75.97,76.06,201700.0,62.7526,63.0002,62.7113,62.7856,201700.0
2015-01-22 14:00:00,76.06,76.33,76.05,76.26,139200.0,62.7856,63.0085,62.7773,62.9507,139200.0
2015-01-22 14:10:00,76.25,76.26,76.05,76.13,133200.0,62.9424,62.9507,62.7773,62.8434,133200.0
2015-01-22 14:20:00,76.16,76.31,75.89,76.14,150700.0,62.8681,62.992,62.6453,62.8516,150700.0
2015-01-22 14:30:00,76.16,76.38,76.16,76.34,129100.0,62.8681,63.0497,62.8681,63.0167,129100.0
2015-01-22 14:40:00,76.35,76.4,76.22,76.3,120200.0,63.025,63.0662,62.9177,62.9837,120200.0
2015-01-22 14:50:00,76.3,76.45,76.28,76.4,132700.0,62.9837,63.1075,62.9672,63.0662,132700.0
2015-01-22 15:00:00,76.41,76.51,76.26,76.3,147500.0,63.0745,63.1571,62.9507,62.9837,147500.0
2015-01-22 15:10:00,76.3,76.31,76.14,76.3,188300.0,62.9837,62.992,62.8516,62.9837,188300.0
2015-01-22 15:20:00,76.3,76.49,76.19,76.47,176500.0,62.9837,63.1405,62.8929,63.124,176500.0
2015-01-22 15:30:00,76.47,76.59,76.36,76.55,244600.0,63.124,63.2231,63.0332,63.1901,244600.0
2015-01-22 15:40:00,76.55,76.55,76.3,76.31,192200.0,63.1901,63.1901,62.9837,62.992,192200.0
2015-01-22 15:50:00,76.32,76.4,75.08,76.25,585300.0,63.0002,63.0662,61.9766,62.9424,585300.0
2015-01-23 09:30:00,76.63,78.5,76.63,78.32,299800.0,63.2561,64.7997,63.2561,64.6512,299800.0
2015-01-23 09:40:00,78.3,78.56,77.79,78.15,246200.0,64.6346,64.8493,64.2137,64.5108,246200.0
2015-01-23 09:50:00,78.16,78.55,77.83,78.55,264800.0,64.5191,64.841,64.2467,64.841,264800.0
2015-01-23 10:00:00,78.55,78.72,78.09,78.62,186100.0,64.841,64.9813,64.4613,64.8988,186100.0
2015-01-23 10:10:00,78.62,78.64,77.96,78.0,109800.0,64.8988,64.9153,64.354,64.387,109800.0
2015-01-23 10:20:00,78.01,78.36,77.98,78.14,120500.0,64.3953,64.6842,64.3705,64.5026,120500.0
2015-01-23 10:30:00,78.14,78.15,77.82,77.86,142700.0,64.5026,64.5108,64.2384,64.2714,142700.0
2015-01-23 10:40:00,77.87,77.87,77.46,77.59,172400.0,64.2797,64.2797,63.9413,64.0486,172400.0
2015-01-23 10:50:00,77.62,78.02,77.56,77.82,96600.0,64.0733,64.4035,64.0238,64.2384,96600.0
2015-01-23 11:00:00,77.82,77.82,77.48,77.51,89900.0,64.2384,64.2384,63.9578,63.9825,89900.0
2015-01-23 11:10:00,77.52,77.67,77.35,77.64,62000.0,63.9908,64.1146,63.8504,64.0898,62000.0
2015-01-23 11:20:00,77.64,77.65,77.51,77.54,112500.0,64.0898,64.0981,63.9825,64.0073,112500.0
2015-01-23 11:30:00,77.53,77.54,77.24,77.36,68300.0,63.999,64.0073,63.7596,63.8587,68300.0
2015-01-23 11:40:00,77.34,77.43,77.28,77.29,47500.0,63.8422,63.9165,63.7927,63.8009,47500.0
2015-01-23 11:50:00,77.3,77.4,77.18,77.29,60600.0,63.8092,63.8917,63.7101,63.8009,60600.0
2015-01-23 12:00:00,77.31,77.35,77.09,77.1,106700.0,63.8174,63.8504,63.6358,63.6441,106700.0
2015-01-23 12:10:00,77.09,77.4,77.07,77.32,58800.0,63.6358,63.8917,63.6193,63.8257,58800.0
2015-01-23 12:20:00,77.34,77.41,77.25,77.28,62200.0,63.8422,63.9,63.7679,63.7927,62200.0
2015-01-23 12:30:00,77.27,77.49,77.27,77.42,48300.0,63.7844,63.966,63.7844,63.9082,48300.0
2015-01-23 12:40:00,77.41,77.43,77.22,77.23,39400.0,63.9,63.9165,63.7431,63.7514,39400.0
2015-01-23 12:50:00,77.24,77.29,77.12,77.24,33600.0,63.7596,63.8009,63.6606,63.7596,33600.0
2015-01-23 13:00:00,77.21,77.22,77.03,77.06,64100.0,63.7349,63.7431,63.5863,63.6111,64100.0
2015-01-23 13:10:00,77.06,77.16,77.05,77.06,47300.0,63.6111,63.6936,63.6028,63.6111,47300.0
2015-01-23 13:20:00,77.06,77.26,77.06,77.25,57600.0,63.6111,63.7762,63.6111,63.7679,57600.0
2015-01-23 13:30:00,77.26,77.52,77.24,77.5,99900.0,63.7762,63.9908,63.7596,63.9743,99900.0
2015-01-23 13:40:00,77.5,77.64,77.48,77.64,69600.0,63.9743,64.0898,63.9578,64.0898,69600.0
2015-01-23 13:50:00,77.63,77.66,77.46,77.5,53100.0,64.0816,64.1063,63.9413,63.9743,53100.0
2015-01-23 14:00:00,77.52,77.58,77.46,77.51,51000.0,63.9908,64.0403,63.9413,63.9825,51000.0
2015-01-23 14:10:00,77.51,77.57,77.47,77.49,62300.0,63.9825,64.0321,63.9495,63.966,62300.0
2015-01-23 14:20:00,77.5,77.7,77.49,77.67,81000.0,63.9743,64.1394,63.966,64.1146,81000.0
2015-01-23 14:30:00,77.67,77.72,77.59,77.59,55000.0,64.1146,64.1559,64.0486,64.0486,55000.0
2015-01-23 14:40:00,77.6,77.62,77.47,77.52,55600.0,64.0568,64.0733,63.9495,63.9908,55600.0
2015-01-23 14:50:00,77.52,77.57,77.48,77.49,62500.0,63.9908,64.0321,63.9578,63.966,62500.0
2015-01-23 15:00:00,77.48,77.56,77.38,77.53,99100.0,63.9578,64.0238,63.8752,63.999,99100.0
2015-01-23 15:10:00,77.52,77.72,77.5,77.53,111300.0,63.9908,64.1559,63.9743,63.999,111300.0
2015-01-23 15:20:00,77.51,77.63,77.5,77.63,74900.0,63.9825,64.0816,63.9743,64.0816,74900.0
2015-01-23 15:30:00,77.61,77.72,77.44,77.59,170700.0,64.0651,64.1559,63.9247,64.0486,170700.0
2015-01-23 15:40:00,77.58,77.69,77.45,77.49,234100.0,64.0403,64.1311,63.933,63.966,234100.0
2015-01-23 15:50:00,77.49,77.63,77.45,77.59,385300.0,63.966,64.0816,63.933,64.0486,385300.0
2015-01-26 09:30:00,77.23,77.31,76.73,76.82,146900.0,63.7514,63.8174,63.3387,63.4129,146900.0
2015-01-26 09:40:00,76.81,76.81,76.5,76.51,110800.0,63.4047,63.4047,63.1488,63.1571,110800.0
2015-01-26 09:50:00,76.52,76.93,76.5,76.93,177800.0,63.1653,63.5037,63.1488,63.5037,177800.0
2015-01-26 10:00:00,76.95,77.12,76.81,77.0,128600.0,63.5203,63.6606,63.4047,63.5615,128600.0
2015-01-26 10:10:00,77.01,77.23,76.97,77.1,142500.0,63.5698,63.7514,63.5368,63.6441,142500.0
2015-01-26 10:20:00,77.11,77.18,76.99,77.06,85800.0,63.6523,63.7101,63.5533,63.6111,85800.0
2015-01-26 10:30:00,77.04,77.26,76.92,77.26,144800.0,63.5946,63.7762,63.4955,63.7762,144800.0
2015-01-26 10:40:00,77.25,77.63,77.24,77.57,101900.0,63.7679,64.0816,63.7596,64.0321,101900.0
2015-01-26 10:50:00,77.58,77.59,77.38,77.38,53800.0,64.0403,64.0486,63.8752,63.8752,53800.0
2015-01-26 11:00:00,77.37,77.45,77.26,77.36,54000.0,63.867,63.933,63.7762,63.8587,54000.0
2015-01-26 11:10:00,77.36,77.42,77.27,77.34,149500.0,63.8587,63.9082,63.7844,63.8422,149500.0
2015-01-26 11:20:00,77.35,77.48,77.35,77.39,87100.0,63.8504,63.9578,63.8504,63.8835,87100.0
2015-01-26 11:30:00,77.39,77.53,77.32,77.53,87300.0,63.8835,63.999,63.8257,63.999,87300.0
2015-01-26 11:40:00,77.53,77.78,77.53,77.76,75200.0,63.999,64.2054,63.999,64.1889,75200.0
2015-01-26 11:50:00,77.74,77.94,77.7,77.86,86400.0,64.1724,64.3375,64.1394,64.2714,86400.0
2015-01-26 12:00:00,77.84,77.89,77.69,77.85,55600.0,64.2549,64.2962,64.1311,64.2632,55600.0
2015-01-26 12:10:00,77.86,77.98,77.85,77.97,72600.0,64.2714,64.3705,64.2632,64.3622,72600.0
2015-01-26 12:20:00,77.98,77.98,77.9,77.94,68400.0,64.3705,64.3705,64.3045,64.3375,68400.0
2015-01-26 12:30:00,77.93,77.98,77.65,77.75,88700.0,64.3292,64.3705,64.0981,64.1806,88700.0
2015-01-26 12:40:00,77.76,77.84,77.75,77.83,38900.0,64.1889,64.2549,64.1806,64.2467,38900.0
2015-01-26 12:50:00,77.82,77.86,77.76,77.76,43800.0,64.2384,64.2714,64.1889,64.1889,43800.0
2015-01-26 13:00:00,77.76,77.78,77.56,77.62,99100.0,64.1889,64.2054,64.0238,64.0733,99100.0
2015-01-26 13:10:00,77.62,77.74,77.58,77.65,67400.0,64.0733,64.1724,64.0403,64.0981,67400.0
2015-01-26 13:20:00,77.65,77.67,77.57,77.62,32100.0,64.0981,64.1146,64.0321,64.0733,32100.0
2015-01-26 13:30:00,77.62,77.7,77.62,77.68,70200.0,64.0733,64.1394,64.0733,64.1229,70200.0
2015-01-26 13:40:00,77.67,77.98,77.67,77.98,85400.0,64.1146,64.3705,64.1146,64.3705,85400.0
2015-01-26 13:50:00,77.99,78.03,77.88,77.9,49600.0,64.3788,64.4118,64.288,64.3045,49600.0
2015-01-26 14:00:00,77.9,77.95,77.85,77.9,73700.0,64.3045,64.3457,64.2632,64.3045,73700.0
2015-01-26 14:10:00,77.89,77.89,77.76,77.81,61000.0,64.2962,64.2962,64.1889,64.2302,61000.0
2015-01-26 14:20:00,77.81,77.89,77.76,77.89,101000.0,64.2302,64.2962,64.1889,64.2962,101000.0
2015-01-26 14:30:00,77.88,78.15,77.86,78.12,120800.0,64.288,64.5108,64.2714,64.4861,120800.0
2015-01-26 14:40:00,78.15,78.25,78.08,78.13,113100.0,64.5108,64.5934,64.453,64.4943,113100.0
2015-01-26 14:50:00,78.12,78.3,78.09,78.22,89900.0,64.4861,64.6346,64.4613,64.5686,89900.0
2015-01-26 15:00:00,78.23,78.27,78.1,78.11,167900.0,64.5769,64.6099,64.4696,64.4778,167900.0
2015-01-26 15:10:00,78.11,78.18,78.05,78.15,111100.0,64.4778,64.5356,64.4283,64.5108,111100.0
2015-01-26 15:20:00,78.15,78.19,78.06,78.06,80500.0,64.5108,64.5438,64.4365,64.4365,80500.0
2015-01-26 15:30:00,78.08,78.18,78.04,78.16,129800.0,64.453,64.5356,64.42,64.5191,129800.0
2015-01-26 15:40:00,78.17,78.18,78.02,78.06,126700.0,64.5273,64.5356,64.4035,64.4365,126700.0
2015-01-26 15:50:00,78.07,78.21,78.02,78.17,278400.0,64.4448,64.5604,64.4035,64.5273,278400.0
2015-01-27 09:30:00,77.28,77.39,76.96,77.21,118900.0,63.7927,63.8835,63.5285,63.7349,118900.0
2015-01-27 09:40:00,77.23,77.34,76.97,77.11,160700.0,63.7514,63.8422,63.5368,63.6523,160700.0
2015-01-27 09:50:00,77.12,77.58,77.1,77.44,111400.0,63.6606,64.0403,63.6441,63.9247,111400.0
2015-01-27 10:00:00,77.39,77.53,77.18,77.29,62400.0,63.8835,63.999,63.7101,63.8009,62400.0
2015-01-27 10:10:00,77.31,77.37,77.1,77.15,61100.0,63.8174,63.867,63.6441,63.6854,61100.0
2015-01-27 10:20:00,77.17,77.42,77.14,77.16,65300.0,63.7019,63.9082,63.6771,63.6936,65300.0
2015-01-27 10:30:00,77.15,77.2,76.86,77.0,95800.0,63.6854,63.7266,63.446,63.5615,95800.0
2015-01-27 10:40:00,77.0,77.11,76.93,76.97,115200.0,63.5615,63.6523,63.5037,63.5368,115200.0
2015-01-27 10:50:00,76.97,77.17,76.94,77.14,55400.0,63.5368,63.7019,63.512,63.6771,55400.0
2015-01-27 11:00:00,77.13,77.22,77.1,77.18,69600.0,63.6688,63.7431,63.6441,63.7101,69600.0
2015-01-27 11:10:00,77.16,77.22,77.04,77.2,42200.0,63.6936,63.7431,63.5946,63.7266,42200.0
2015-01-27 11:20:00,77.2,77.46,77.2,77.42,80700.0,63.7266,63.9413,63.7266,63.9082,80700.0
2015-01-27 11:30:00,77.41,77.48,77.32,77.41,70900.0,63.9,63.9578,63.8257,63.9,70900.0
2015-01-27 11:40:00,77.41,77.41,77.3,77.33,44200.0,63.9,63.9,63.8092,63.8339,44200.0
2015-01-27 11:50:00,77.33,77.38,77.01,77.03,73500.0,63.8339,63.8752,63.5698,63.5863,73500.0
2015-01-27 12:00:00,77.02,77.1,76.97,77.02,24400.0,63.578,63.6441,63.5368,63.578,24400.0
2015-01-27 12:10:00,77.02,77.03,76.92,76.95,23200.0,63.578,63.5863,63.4955,63.5203,23200.0
2015-01-27 12:20:00,76.95,77.15,76.94,77.12,18300.0,63.5203,63.6854,63.512,63.6606,18300.0
2015-01-27 12:30:00,77.14,77.18,77.05,77.18,19100.0,63.6771,63.7101,63.6028,63.7101,19100.0
2015-01-27 12:40:00,77.16,77.23,77.12,77.17,18000.0,63.6936,63.7514,63.6606,63.7019,18000.0
2015-01-27 12:50:00,77.18,77.31,77.14,77.31,17700.0,63.7101,63.8174,63.6771,63.8174,17700.0
2015-01-27 13:00:00,77.31,77.43,77.31,77.42,39500.0,63.8174,63.9165,63.8174,63.9082,39500.0
2015-01-27 13:10:00,77.41,77.52,77.31,77.46,26900.0,63.9,63.9908,63.8174,63.9413,26900.0
2015-01-27 13:20:00,77.47,77.57,77.42,77.42,32000.0,63.9495,64.0321,63.9082,63.9082,32000.0
2015-01-27 13:30:00,77.44,77.49,77.33,77.41,43400.0,63.9247,63.966,63.8339,63.9,43400.0
2015-01-27 13:40:00,77.42,77.42,77.26,77.33,44000.0,63.9082,63.9082,63.7762,63.8339,44000.0
2015-01-27 13:50:00,77.33,77.37,77.19,77.33,35200.0,63.8339,63.867,63.7184,63.8339,35200.0
2015-01-27 14:00:00,77.33,77.4,77.26,77.26,29900.0,63.8339,63.8917,63.7762,63.7762,29900.0
2015-01-27 14:10:00,77.24,77.36,77.21,77.36,24900.0,63.7596,63.8587,63.7349,63.8587,24900.0
2015-01-27 14:20:00,77.37,77.51,77.36,77.43,34300.0,63.867,63.9825,63.8587,63.9165,34300.0
2015-01-27 14:30:00,77.45,77.45,77.23,77.34,30600.0,63.933,63.933,63.7514,63.8422,30600.0
2015-01-27 14:40:00,77.34,77.34,77.11,77.21,37600.0,63.8422,63.8422,63.6523,63.7349,37600.0
2015-01-27 14:50:00,77.22,77.28,77.0,77.03,29600.0,63.7431,63.7927,63.5615,63.5863,29600.0
2015-01-27 15:00:00,77.03,77.1,76.93,77.02,31800.0,63.5863,63.6441,63.5037,63.578,31800.0
2015-01-27 15:10:00,77.02,77.07,76.89,76.92,41600.0,63.578,63.6193,63.4707,63.4955,41600.0
2015-01-27 15:20:00,76.9,76.91,76.74,76.75,51000.0,63.479,63.4872,63.3469,63.3552,51000.0
2015-01-27 15:30:00,76.76,76.89,76.7,76.78,78300.0,63.3634,63.4707,63.3139,63.3799,78300.0
2015-01-27 15:40:00,76.77,76.92,76.75,76.92,209900.0,63.3717,63.4955,63.3552,63.4955,209900.0
2015-01-27 15:50:00,76.91,76.92,76.72,76.77,503500.0,63.4872,63.4955,63.3304,63.3717,503500.0
2015-01-28 09:30:00,76.66,76.84,76.06,76.36,171700.0,63.2809,63.4295,62.7856,63.0332,171700.0
2015-01-28 09:40:00,76.31,76.35,75.78,75.9,145300.0,62.992,63.025,62.5545,62.6535,145300.0
2015-01-28 09:50:00,75.91,76.04,75.71,75.82,135900.0,62.6618,62.7691,62.4967,62.5875,135900.0
2015-01-28 10:00:00,75.78,75.95,75.7,75.89,113900.0,62.5545,62.6948,62.4884,62.6453,113900.0
2015-01-28 10:10:00,75.89,75.93,75.73,75.79,73800.0,62.6453,62.6783,62.5132,62.5627,73800.0
2015-01-28 10:20:00,75.8,75.92,75.74,75.75,71400.0,62.571,62.67,62.5214,62.5297,71400.0
2015-01-28 10:30:00,75.75,75.78,75.55,75.56,103100.0,62.5297,62.5545,62.3646,62.3728,103100.0
2015-01-28 10:40:00,75.57,75.59,75.32,75.42,126200.0,62.3811,62.3976,62.1747,62.2573,126200.0
2015-01-28 10:50:00,75.43,75.51,75.28,75.37,77100.0,62.2655,62.3316,62.1417,62.216,77100.0
2015-01-28 11:00:00,75.37,75.59,75.34,75.54,56900.0,62.216,62.3976,62.1912,62.3563,56900.0
2015-01-28 11:10:00,75.53,75.55,75.34,75.4,44300.0,62.3481,62.3646,62.1912,62.2408,44300.0
2015-01-28 11:20:00,75.4,75.5,75.3,75.48,71900.0,62.2408,62.3233,62.1582,62.3068,71900.0
2015-01-28 11:30:00,75.49,75.68,75.49,75.66,57900.0,62.3151,62.4719,62.3151,62.4554,57900.0
2015-01-28 11:40:00,75.63,75.81,75.63,75.77,67100.0,62.4306,62.5792,62.4306,62.5462,67100.0
2015-01-28 11:50:00,75.76,75.82,75.7,75.82,54900.0,62.5379,62.5875,62.4884,62.5875,54900.0
2015-01-28 12:00:00,75.82,75.98,75.77,75.84,142700.0,62.5875,62.7195,62.5462,62.604,142700.0
2015-01-28 12:10:00,75.85,75.88,75.71,75.88,25700.0,62.6122,62.637,62.4967,62.637,25700.0
2015-01-28 12:20:00,75.86,75.92,75.84,75.91,48100.0,62.6205,62.67,62.604,62.6618,48100.0
2015-01-28 12:30:00,75.91,75.95,75.78,75.82,87900.0,62.6618,62.6948,62.5545,62.5875,87900.0
2015-01-28 12:40:00,75.81,75.87,75.76,75.82,59300.0,62.5792,62.6287,62.5379,62.5875,59300.0
2015-01-28 12:50:00,75.81,75.83,75.64,75.66,30900.0,62.5792,62.5957,62.4389,62.4554,30900.0
2015-01-28 13:00:00,75.65,75.74,75.63,75.69,42400.0,62.4471,62.5214,62.4306,62.4802,42400.0
2015-01-28 13:10:00,75.69,75.73,75.63,75.65,35700.0,62.4802,62.5132,62.4306,62.4471,35700.0
2015-01-28 13:20:00,75.66,75.7,75.56,75.56,30500.0,62.4554,62.4884,62.3728,62.3728,30500.0
2015-01-28 13:30:00,75.56,75.73,75.55,75.67,42600.0,62.3728,62.5132,62.3646,62.4637,42600.0
2015-01-28 13:40:00,75.65,75.71,75.62,75.67,39100.0,62.4471,62.4967,62.4224,62.4637,39100.0
2015-01-28 13:50:00,75.66,75.75,75.57,75.58,32500.0,62.4554,62.5297,62.3811,62.3894,32500.0
2015-01-28 14:00:00,75.57,75.93,75.44,75.48,107700.0,62.3811,62.6783,62.2738,62.3068,107700.0
2015-01-28 14:10:00,75.48,75.52,75.32,75.41,100200.0,62.3068,62.3398,62.1747,62.249,100200.0
2015-01-28 14:20:00,75.42,75.45,75.19,75.19,79300.0,62.2573,62.282,62.0674,62.0674,79300.0
2015-01-28 14:30:00,75.17,75.29,75.03,75.21,93900.0,62.0509,62.15,61.9353,62.0839,93900.0
2015-01-28 14:40:00,75.2,75.33,75.12,75.23,57900.0,62.0757,62.183,62.0096,62.1004,57900.0
2015-01-28 14:50:00,75.22,75.4,75.21,75.31,45100.0,62.0922,62.2408,62.0839,62.1665,45100.0
2015-01-28 15:00:00,75.3,75.34,75.1,75.15,69300.0,62.1582,62.1912,61.9931,62.0344,69300.0
2015-01-28 15:10:00,75.14,75.21,74.88,74.9,98800.0,62.0262,62.0839,61.8115,61.828,98800.0
2015-01-28 15:20:00,74.9,75.08,74.86,74.94,199000.0,61.828,61.9766,61.795,61.8611,199000.0
2015-01-28 15:30:00,74.94,74.95,74.76,74.78,222500.0,61.8611,61.8693,61.7125,61.729,222500.0
2015-01-28 15:40:00,74.77,74.77,74.46,74.57,203600.0,61.7207,61.7207,61.4648,61.5556,203600.0
2015-01-28 15:50:00,74.57,74.63,74.43,74.45,293600.0,61.5556,61.6052,61.4401,61.4566,293600.0
2015-01-29 09:30:00,74.2,74.85,74.17,74.55,149400.0,61.2502,61.7868,61.2254,61.5391,149400.0
2015-01-29 09:40:00,74.56,74.64,74.15,74.21,107800.0,61.5474,61.6134,61.2089,61.2585,107800.0
2015-01-29 09:50:00,74.23,74.41,74.1,74.36,174800.0,61.275,61.4236,61.1677,61.3823,174800.0
2015-01-29 10:00:00,74.35,74.38,74.2,74.27,133800.0,61.374,61.3988,61.2502,61.308,133800.0
2015-01-29 10:10:00,74.25,74.46,74.21,74.46,61900.0,61.2915,61.4648,61.2585,61.4648,61900.0
2015-01-29 10:20:00,74.46,74.47,74.17,74.39,91000.0,61.4648,61.4731,61.2254,61.407,91000.0
2015-01-29 10:30:00,74.36,74.48,74.13,74.21,59800.0,61.3823,61.4813,61.1924,61.2585,59800.0
2015-01-29 10:40:00,74.2,74.22,73.94,74.06,63800.0,61.2502,61.2667,61.0356,61.1346,63800.0
2015-01-29 10:50:00,74.07,74.21,73.89,74.2,160600.0,61.1429,61.2585,60.9943,61.2502,160600.0
2015-01-29 11:00:00,74.21,74.32,74.15,74.32,99100.0,61.2585,61.3493,61.2089,61.3493,99100.0
2015-01-29 11:10:00,74.33,74.39,74.19,74.21,66200.0,61.3575,61.407,61.2419,61.2585,66200.0
2015-01-29 11:20:00,74.2,74.37,74.18,74.24,58600.0,61.2502,61.3905,61.2337,61.2832,58600.0
2015-01-29 11:30:00,74.27,74.64,74.25,74.64,100700.0,61.308,61.6134,61.2915,61.6134,100700.0
2015-01-29 11:40:00,74.61,74.63,74.48,74.59,99400.0,61.5886,61.6052,61.4813,61.5721,99400.0
2015-01-29 11:50:00,74.6,74.76,74.58,74.7,218800.0,61.5804,61.7125,61.5639,61.6629,218800.0
2015-01-29 12:00:00,74.71,74.94,74.7,74.88,108800.0,61.6712,61.8611,61.6629,61.8115,108800.0
2015-01-29 12:10:00,74.88,74.94,74.79,74.85,56200.0,61.8115,61.8611,61.7372,61.7868,56200.0
2015-01-29 12:20:00,74.85,74.92,74.73,74.8,53400.0,61.7868,61.8445,61.6877,61.7455,53400.0
2015-01-29 12:30:00,74.8,74.89,74.75,74.84,75100.0,61.7455,61.8198,61.7042,61.7785,75100.0
2015-01-29 12:40:00,74.84,74.89,74.71,74.71,64900.0,61.7785,61.8198,61.6712,61.6712,64900.0
2015-01-29 12:50:00,74.69,74.73,74.58,74.64,45400.0,61.6547,61.6877,61.5639,61.6134,45400.0
2015-01-29 13:00:00,74.64,74.67,74.53,74.54,37700.0,61.6134,61.6382,61.5226,61.5309,37700.0
2015-01-29 13:10:00,74.52,74.79,74.52,74.71,40900.0,61.5144,61.7372,61.5144,61.6712,40900.0
2015-01-29 13:20:00,74.73,74.87,74.67,74.85,32700.0,61.6877,61.8033,61.6382,61.7868,32700.0
2015-01-29 13:30:00,74.85,74.89,74.76,74.88,43900.0,61.7868,61.8198,61.7125,61.8115,43900.0
2015-01-29 13:40:00,74.9,75.03,74.87,75.0,63000.0,61.828,61.9353,61.8033,61.9106,63000.0
2015-01-29 13:50:00,75.0,75.13,75.0,75.07,69200.0,61.9106,62.0179,61.9106,61.9684,69200.0
2015-01-29 14:00:00,75.07,75.1,74.82,74.83,82700.0,61.9684,61.9931,61.762,61.7703,82700.0
2015-01-29 14:10:00,74.83,74.91,74.77,74.77,50700.0,61.7703,61.8363,61.7207,61.7207,50700.0
2015-01-29 14:20:00,74.77,75.16,74.77,75.11,122200.0,61.7207,62.0427,61.7207,62.0014,122200.0
2015-01-29 14:30:00,75.11,75.15,74.95,75.0,83300.0,62.0014,62.0344,61.8693,61.9106,83300.0
2015-01-29 14:40:00,75.0,75.07,74.91,74.96,96500.0,61.9106,61.9684,61.8363,61.8776,96500.0
2015-01-29 14:50:00,74.97,74.98,74.84,74.97,83600.0,61.8858,61.8941,61.7785,61.8858,83600.0
2015-01-29 15:00:00,74.95,75.01,74.85,74.99,88200.0,61.8693,61.9188,61.7868,61.9023,88200.0
2015-01-29 15:10:00,74.98,75.06,74.9,75.06,82500.0,61.8941,61.9601,61.828,61.9601,82500.0
2015-01-29 15:20:00,75.07,75.18,75.01,75.08,89500.0,61.9684,62.0592,61.9188,61.9766,89500.0
2015-01-29 15:30:00,75.09,75.25,75.08,75.23,125100.0,61.9849,62.117,61.9766,62.1004,125100.0
2015-01-29 15:40:00,75.22,75.25,74.97,74.97,144500.0,62.0922,62.117,61.8858,61.8858,144500.0
2015-01-29 15:50:00,74.98,75.04,74.9,75.01,388900.0,61.8941,61.9436,61.828,61.9188,388900.0
2015-01-30 09:30:00,74.5,74.6,74.11,74.42,91200.0,61.4978,61.5804,61.1759,61.4318,91200.0
2015-01-30 09:40:00,74.44,74.68,74.41,74.55,52400.0,61.4483,61.6464,61.4236,61.5391,52400.0
2015-01-30 09:50:00,74.56,74.65,74.51,74.54,61200.0,61.5474,61.6217,61.5061,61.5309,61200.0
2015-01-30 10:00:00,74.51,74.91,74.49,74.75,149600.0,61.5061,61.8363,61.4896,61.7042,149600.0
2015-01-30 10:10:00,74.75,74.81,74.38,74.38,85000.0,61.7042,61.7537,61.3988,61.3988,85000.0
2015-01-30 10:20:00,74.37,74.54,74.25,74.25,67200.0,61.3905,61.5309,61.2915,61.2915,67200.0
2015-01-30 10:30:00,74.25,74.25,73.96,74.07,60900.0,61.2915,61.2915,61.0521,61.1429,60900.0
2015-01-30 10:40:00,74.07,74.17,74.02,74.03,98200.0,61.1429,61.2254,61.1016,61.1099,98200.0
2015-01-30 10:50:00,74.04,74.04,73.74,73.9,119400.0,61.1181,61.1181,60.8705,61.0026,119400.0
2015-01-30 11:00:00,73.93,73.98,73.74,73.76,109100.0,61.0273,61.0686,60.8705,60.887,109100.0
2015-01-30 11:10:00,73.76,73.83,73.62,73.83,69900.0,60.887,60.9448,60.7714,60.9448,69900.0
2015-01-30 11:20:00,73.84,73.95,73.76,73.87,169600.0,60.953,61.0438,60.887,60.9778,169600.0
2015-01-30 11:30:00,73.89,73.92,73.73,73.75,33100.0,60.9943,61.0191,60.8622,60.8787,33100.0
2015-01-30 11:40:00,73.76,73.76,73.55,73.56,52300.0,60.887,60.887,60.7136,60.7219,52300.0
2015-01-30 11:50:00,73.57,73.84,73.56,73.82,45300.0,60.7302,60.953,60.7219,60.9365,45300.0
2015-01-30 12:00:00,73.85,73.97,73.75,73.81,52400.0,60.9613,61.0603,60.8787,60.9283,52400.0
2015-01-30 12:10:00,73.82,73.94,73.79,73.84,97700.0,60.9365,61.0356,60.9118,60.953,97700.0
2015-01-30 12:20:00,73.86,73.92,73.76,73.79,65100.0,60.9695,61.0191,60.887,60.9118,65100.0
2015-01-30 12:30:00,73.79,73.8,73.7,73.73,54200.0,60.9118,60.92,60.8375,60.8622,54200.0
2015-01-30 12:40:00,73.73,73.78,73.69,73.75,66000.0,60.8622,60.9035,60.8292,60.8787,66000.0
2015-01-30 12:50:00,73.74,73.82,73.64,73.67,66000.0,60.8705,60.9365,60.7879,60.8127,66000.0
2015-01-30 13:00:00,73.7,73.8,73.61,73.64,51100.0,60.8375,60.92,60.7632,60.7879,51100.0
2015-01-30 13:10:00,73.64,73.64,73.36,73.42,90700.0,60.7879,60.7879,60.5568,60.6063,90700.0
2015-01-30 13:20:00,73.44,73.7,73.42,73.67,147100.0,60.6228,60.8375,60.6063,60.8127,147100.0
2015-01-30 13:30:00,73.66,73.78,73.62,73.64,50100.0,60.8044,60.9035,60.7714,60.7879,50100.0
2015-01-30 13:40:00,73.64,73.87,73.55,73.87,55200.0,60.7879,60.9778,60.7136,60.9778,55200.0
2015-01-30 13:50:00,73.87,73.95,73.81,73.92,48800.0,60.9778,61.0438,60.9283,61.0191,48800.0
2015-01-30 14:00:00,73.92,74.02,73.82,73.98,60200.0,61.0191,61.1016,60.9365,61.0686,60200.0
2015-01-30 14:10:00,73.99,74.06,73.84,74.05,71500.0,61.0769,61.1346,60.953,61.1264,71500.0
2015-01-30 14:20:00,74.04,74.15,73.98,74.15,129800.0,61.1181,61.2089,61.0686,61.2089,129800.0
2015-01-30 14:30:00,74.16,74.24,74.09,74.11,115200.0,61.2172,61.2832,61.1594,61.1759,115200.0
2015-01-30 14:40:00,74.11,74.13,73.58,73.61,97300.0,61.1759,61.1924,60.7384,60.7632,97300.0
2015-01-30 14:50:00,73.61,73.62,73.38,73.44,107800.0,60.7632,60.7714,60.5733,60.6228,107800.0
2015-01-30 15:00:00,73.43,73.56,73.3,73.41,234600.0,60.6146,60.7219,60.5073,60.5981,234600.0
2015-01-30 15:10:00,73.42,73.6,73.39,73.42,176100.0,60.6063,60.7549,60.5816,60.6063,176100.0
2015-01-30 15:20:00,73.42,73.57,73.28,73.53,101500.0,60.6063,60.7302,60.4908,60.6971,101500.0
2015-01-30 15:30:00,73.52,73.58,73.39,73.51,146000.0,60.6889,60.7384,60.5816,60.6806,146000.0
2015-01-30 15:40:00,73.49,73.49,73.25,73.32,133000.0,60.6641,60.6641,60.466,60.5238,133000.0
2015-01-30 15:50:00,73.32,73.34,73.11,73.21,287900.0,60.5238,60.5403,60.3504,60.433,287900.0
2015-02-02 09:30:00,73.7,73.86,73.46,73.63,95400.0,60.8375,60.9695,60.6394,60.7797,95400.0
2015-02-02 09:40:00,73.6,73.63,73.26,73.31,102400.0,60.7549,60.7797,60.4743,60.5155,102400.0
2015-02-02 09:50:00,73.28,73.48,73.21,73.33,69700.0,60.4908,60.6559,60.433,60.532,69700.0
2015-02-02 10:00:00,73.31,73.31,72.78,72.93,93900.0,60.5155,60.5155,60.078,60.2019,93900.0
2015-02-02 10:10:00,72.9,73.01,72.77,72.95,78100.0,60.1771,60.2679,60.0698,60.2184,78100.0
2015-02-02 10:20:00,72.98,73.1,72.83,73.04,82700.0,60.2431,60.3422,60.1193,60.2927,82700.0
2015-02-02 10:30:00,73.04,73.18,72.91,73.14,105800.0,60.2927,60.4082,60.1853,60.3752,105800.0
2015-02-02 10:40:00,73.17,73.35,73.09,73.33,87000.0,60.4,60.5486,60.3339,60.532,87000.0
2015-02-02 10:50:00,73.31,73.47,73.27,73.39,58100.0,60.5155,60.6476,60.4825,60.5816,58100.0
2015-02-02 11:00:00,73.39,73.55,73.36,73.46,54700.0,60.5816,60.7136,60.5568,60.6394,54700.0
2015-02-02 11:10:00,73.49,73.59,73.48,73.5,43300.0,60.6641,60.7467,60.6559,60.6724,43300.0
2015-02-02 11:20:00,73.48,73.62,73.44,73.58,50400.0,60.6559,60.7714,60.6228,60.7384,50400.0
2015-02-02 11:30:00,73.59,73.86,73.5,73.82,55300.0,60.7467,60.9695,60.6724,60.9365,55300.0
2015-02-02 11:40:00,73.82,73.92,73.74,73.81,51100.0,60.9365,61.0191,60.8705,60.9283,51100.0
2015-02-02 11:50:00,73.8,73.84,73.62,73.67,49100.0,60.92,60.953,60.7714,60.8127,49100.0
2015-02-02 12:00:00,73.7,73.74,73.47,73.64,43400.0,60.8375,60.8705,60.6476,60.7879,43400.0
2015-02-02 12:10:00,73.62,73.77,73.54,73.74,42300.0,60.7714,60.8953,60.7054,60.8705,42300.0
2015-02-02 12:20:00,73.74,73.74,73.57,73.6,61500.0,60.8705,60.8705,60.7302,60.7549,61500.0
2015-02-02 12:30:00,73.62,73.63,73.53,73.58,33500.0,60.7714,60.7797,60.6971,60.7384,33500.0
2015-02-02 12:40:00,73.57,73.6,73.31,73.32,58500.0,60.7302,60.7549,60.5155,60.5238,58500.0
2015-02-02 12:50:00,73.32,73.43,73.28,73.31,51300.0,60.5238,60.6146,60.4908,60.5155,51300.0
2015-02-02 13:00:00,73.32,73.42,73.26,73.42,105700.0,60.5238,60.6063,60.4743,60.6063,105700.0
2015-02-02 13:10:00,73.43,73.47,73.34,73.35,63200.0,60.6146,60.6476,60.5403,60.5486,63200.0
2015-02-02 13:20:00,73.35,73.6,73.35,73.55,43000.0,60.5486,60.7549,60.5486,60.7136,43000.0
2015-02-02 13:30:00,73.56,73.61,73.41,73.41,56800.0,60.7219,60.7632,60.5981,60.5981,56800.0
2015-02-02 13:40:00,73.41,73.47,73.36,73.39,43800.0,60.5981,60.6476,60.5568,60.5816,43800.0
2015-02-02 13:50:00,73.4,73.5,73.31,73.35,50600.0,60.5898,60.6724,60.5155,60.5486,50600.0
2015-02-02 14:00:00,73.35,73.48,73.32,73.42,48600.0,60.5486,60.6559,60.5238,60.6063,48600.0
2015-02-02 14:10:00,73.41,73.52,73.37,73.51,92900.0,60.5981,60.6889,60.5651,60.6806,92900.0
2015-02-02 14:20:00,73.5,73.69,73.47,73.68,60900.0,60.6724,60.8292,60.6476,60.821,60900.0
2015-02-02 14:30:00,73.68,73.71,73.58,73.6,68300.0,60.821,60.8457,60.7384,60.7549,68300.0
2015-02-02 14:40:00,73.61,73.7,73.55,73.57,60400.0,60.7632,60.8375,60.7136,60.7302,60400.0
2015-02-02 14:50:00,73.58,73.73,73.52,73.61,71700.0,60.7384,60.8622,60.6889,60.7632,71700.0
2015-02-02 15:00:00,73.6,73.71,73.56,73.7,56700.0,60.7549,60.8457,60.7219,60.8375,56700.0
2015-02-02 15:10:00,73.69,73.85,73.67,73.83,69300.0,60.8292,60.9613,60.8127,60.9448,69300.0
2015-02-02 15:20:00,73.82,73.96,73.82,73.96,91900.0,60.9365,61.0521,60.9365,61.0521,91900.0
2015-02-02 15:30:00,73.96,74.22,73.9,74.2,79100.0,61.0521,61.2667,61.0026,61.2502,79100.0
2015-02-02 15:40:00,74.2,74.52,74.18,74.37,213400.0,61.2502,61.5144,61.2337,61.3905,213400.0
2015-02-02 15:50:00,74.39,74.46,74.31,74.42,316300.0,61.407,61.4648,61.341,61.4318,316300.0
2015-02-03 09:30:00,74.69,75.29,74.54,74.97,112600.0,61.6547,62.15,61.5309,61.8858,112600.0
2015-02-03 09:40:00,74.97,75.35,74.91,75.3,61300.0,61.8858,62.1995,61.8363,62.1582,61300.0
2015-02-03 09:50:00,75.32,75.56,75.23,75.54,69600.0,62.1747,62.3728,62.1004,62.3563,69600.0
2015-02-03 10:00:00,75.52,75.55,75.11,75.12,82000.0,62.3398,62.3646,62.0014,62.0096,82000.0
2015-02-03 10:10:00,75.12,75.17,74.99,75.11,100800.0,62.0096,62.0509,61.9023,62.0014,100800.0
2015-02-03 10:20:00,75.1,75.17,75.01,75.17,81300.0,61.9931,62.0509,61.9188,62.0509,81300.0
2015-02-03 10:30:00,75.18,75.21,75.05,75.07,67400.0,62.0592,62.0839,61.9519,61.9684,67400.0
2015-02-03 10:40:00,75.07,75.22,75.01,75.1,82100.0,61.9684,62.0922,61.9188,61.9931,82100.0
2015-02-03 10:50:00,75.11,75.11,74.8,74.8,56700.0,62.0014,62.0014,61.7455,61.7455,56700.0
2015-02-03 11:00:00,74.79,74.98,74.79,74.95,39300.0,61.7372,61.8941,61.7372,61.8693,39300.0
2015-02-03 11:10:00,74.95,75.1,74.88,75.01,53800.0,61.8693,61.9931,61.8115,61.9188,53800.0
2015-02-03 11:20:00,75.04,75.17,74.97,75.04,37500.0,61.9436,62.0509,61.8858,61.9436,37500.0
2015-02-03 11:30:00,75.04,75.11,75.0,75.08,40200.0,61.9436,62.0014,61.9106,61.9766,40200.0
2015-02-03 11:40:00,75.08,75.19,75.0,75.09,35000.0,61.9766,62.0674,61.9106,61.9849,35000.0
2015-02-03 11:50:00,75.07,75.1,74.92,74.98,65100.0,61.9684,61.9931,61.8445,61.8941,65100.0
2015-02-03 12:00:00,74.97,75.0,74.87,74.93,30100.0,61.8858,61.9106,61.8033,61.8528,30100.0
2015-02-03 12:10:00,74.93,75.15,74.93,75.02,35700.0,61.8528,62.0344,61.8528,61.9271,35700.0
2015-02-03 12:20:00,75.01,75.08,74.98,75.0,24300.0,61.9188,61.9766,61.8941,61.9106,24300.0
2015-02-03 12:30:00,75.02,75.02,74.85,74.95,29300.0,61.9271,61.9271,61.7868,61.8693,29300.0
2015-02-03 12:40:00,74.96,75.16,74.96,75.09,34100.0,61.8776,62.0427,61.8776,61.9849,34100.0
2015-02-03 12:50:00,75.09,75.13,74.97,74.99,36600.0,61.9849,62.0179,61.8858,61.9023,36600.0
2015-02-03 13:00:00,75.0,75.1,74.98,75.09,43000.0,61.9106,61.9931,61.8941,61.9849,43000.0
2015-02-03 13:10:00,75.09,75.17,75.04,75.09,33600.0,61.9849,62.0509,61.9436,61.9849,33600.0
2015-02-03 13:20:00,75.1,75.2,75.08,75.18,40900.0,61.9931,62.0757,61.9766,62.0592,40900.0
2015-02-03 13:30:00,75.19,75.27,75.13,75.13,43100.0,62.0674,62.1335,62.0179,62.0179,43100.0
2015-02-03 13:40:00,75.12,75.28,75.12,75.25,45800.0,62.0096,62.1417,62.0096,62.117,45800.0
2015-02-03 13:50:00,75.25,75.44,75.19,75.41,57500.0,62.117,62.2738,62.0674,62.249,57500.0
2015-02-03 14:00:00,75.41,75.46,75.34,75.34,59000.0,62.249,62.2903,62.1912,62.1912,59000.0
2015-02-03 14:10:00,75.34,75.35,75.22,75.22,30700.0,62.1912,62.1995,62.0922,62.0922,30700.0
2015-02-03 14:20:00,75.23,75.33,75.14,75.18,46200.0,62.1004,62.183,62.0262,62.0592,46200.0
2015-02-03 14:30:00,75.2,75.25,75.12,75.2,69500.0,62.0757,62.117,62.0096,62.0757,69500.0
2015-02-03 14:40:00,75.19,75.25,75.12,75.21,62100.0,62.0674,62.117,62.0096,62.0839,62100.0
2015-02-03 14:50:00,75.21,75.35,75.19,75.35,38400.0,62.0839,62.1995,62.0674,62.1995,38400.0
2015-02-03 15:00:00,75.36,75.41,75.31,75.41,37500.0,62.2078,62.249,62.1665,62.249,37500.0
2015-02-03 15:10:00,75.4,75.46,75.31,75.38,53700.0,62.2408,62.2903,62.1665,62.2243,53700.0
2015-02-03 15:20:00,75.39,75.48,75.36,75.47,87700.0,62.2325,62.3068,62.2078,62.2986,87700.0
2015-02-03 15:30:00,75.47,75.54,75.37,75.53,82000.0,62.2986,62.3563,62.216,62.3481,82000.0
2015-02-03 15:40:00,75.53,75.6,75.45,75.53,114600.0,62.3481,62.4059,62.282,62.3481,114600.0
2015-02-03 15:50:00,75.54,75.59,75.44,75.53,206900.0,62.3563,62.3976,62.2738,62.3481,206900.0
2015-02-04 09:30:00,75.74,75.94,75.52,75.64,139200.0,62.5214,62.6865,62.3398,62.4389,139200.0
2015-02-04 09:40:00,75.66,76.07,75.63,75.9,97400.0,62.4554,62.7938,62.4306,62.6535,97400.0
2015-02-04 09:50:00,75.9,76.07,75.78,76.01,62100.0,62.6535,62.7938,62.5545,62.7443,62100.0
2015-02-04 10:00:00,76.03,76.09,75.9,75.96,60800.0,62.7608,62.8104,62.6535,62.703,60800.0
2015-02-04 10:10:00,75.95,76.08,75.85,75.9,96300.0,62.6948,62.8021,62.6122,62.6535,96300.0
2015-02-04 10:20:00,75.9,75.94,75.77,75.82,61400.0,62.6535,62.6865,62.5462,62.5875,61400.0
2015-02-04 10:30:00,75.8,75.92,75.61,75.7,89400.0,62.571,62.67,62.4141,62.4884,89400.0
2015-02-04 10:40:00,75.7,75.92,75.64,75.86,122100.0,62.4884,62.67,62.4389,62.6205,122100.0
2015-02-04 10:50:00,75.85,75.88,75.74,75.82,51600.0,62.6122,62.637,62.5214,62.5875,51600.0
2015-02-04 11:00:00,75.81,75.81,75.58,75.63,75400.0,62.5792,62.5792,62.3894,62.4306,75400.0
2015-02-04 11:10:00,75.63,75.63,75.46,75.47,58500.0,62.4306,62.4306,62.2903,62.2986,58500.0
2015-02-04 11:20:00,75.5,75.69,75.47,75.65,87700.0,62.3233,62.4802,62.2986,62.4471,87700.0
2015-02-04 11:30:00,75.66,75.71,75.58,75.62,110800.0,62.4554,62.4967,62.3894,62.4224,110800.0
2015-02-04 11:40:00,75.61,75.61,75.53,75.56,39800.0,62.4141,62.4141,62.3481,62.3728,39800.0
2015-02-04 11:50:00,75.55,75.61,75.46,75.6,32800.0,62.3646,62.4141,62.2903,62.4059,32800.0
2015-02-04 12:00:00,75.58,75.63,75.52,75.58,49900.0,62.3894,62.4306,62.3398,62.3894,49900.0
2015-02-04 12:10:00,75.58,75.61,75.43,75.44,27300.0,62.3894,62.4141,62.2655,62.2738,27300.0
2015-02-04 12:20:00,75.44,75.47,75.26,75.26,35200.0,62.2738,62.2986,62.1252,62.1252,35200.0
2015-02-04 12:30:00,75.26,75.34,75.22,75.24,45100.0,62.1252,62.1912,62.0922,62.1087,45100.0
2015-02-04 12:40:00,75.22,75.22,75.12,75.21,47900.0,62.0922,62.0922,62.0096,62.0839,47900.0
2015-02-04 12:50:00,75.22,75.29,75.19,75.27,28200.0,62.0922,62.15,62.0674,62.1335,28200.0
2015-02-04 13:00:00,75.28,75.42,75.28,75.41,21100.0,62.1417,62.2573,62.1417,62.249,21100.0
2015-02-04 13:10:00,75.41,75.42,75.31,75.31,30900.0,62.249,62.2573,62.1665,62.1665,30900.0
2015-02-04 13:20:00,75.31,75.39,75.25,75.38,23300.0,62.1665,62.2325,62.117,62.2243,23300.0
2015-02-04 13:30:00,75.38,75.43,75.33,75.35,44100.0,62.2243,62.2655,62.183,62.1995,44100.0
2015-02-04 13:40:00,75.36,75.39,75.32,75.39,27200.0,62.2078,62.2325,62.1747,62.2325,27200.0
2015-02-04 13:50:00,75.38,75.39,75.23,75.31,48900.0,62.2243,62.2325,62.1004,62.1665,48900.0
2015-02-04 14:00:00,75.32,75.41,75.2,75.22,48400.0,62.1747,62.249,62.0757,62.0922,48400.0
2015-02-04 14:10:00,75.22,75.26,75.15,75.17,31900.0,62.0922,62.1252,62.0344,62.0509,31900.0
2015-02-04 14:20:00,75.18,75.36,75.18,75.34,54300.0,62.0592,62.2078,62.0592,62.1912,54300.0
2015-02-04 14:30:00,75.33,75.45,75.3,75.44,33700.0,62.183,62.282,62.1582,62.2738,33700.0
2015-02-04 14:40:00,75.43,75.53,75.39,75.53,45700.0,62.2655,62.3481,62.2325,62.3481,45700.0
2015-02-04 14:50:00,75.51,75.56,75.44,75.48,47300.0,62.3316,62.3728,62.2738,62.3068,47300.0
2015-02-04 15:00:00,75.47,75.57,75.36,75.57,59100.0,62.2986,62.3811,62.2078,62.3811,59100.0
2015-02-04 15:10:00,75.57,75.66,75.46,75.59,64300.0,62.3811,62.4554,62.2903,62.3976,64300.0
2015-02-04 15:20:00,75.59,75.78,75.56,75.78,69400.0,62.3976,62.5545,62.3728,62.5545,69400.0
2015-02-04 15:30:00,75.77,75.85,75.62,75.63,112800.0,62.5462,62.6122,62.4224,62.4306,112800.0
2015-02-04 15:40:00,75.61,75.65,75.08,75.24,211700.0,62.4141,62.4471,61.9766,62.1087,211700.0
2015-02-04 15:50:00,75.25,75.29,75.12,75.27,266500.0,62.117,62.15,62.0096,62.1335,266500.0
2015-02-05 09:30:00,75.45,75.87,75.44,75.69,104600.0,62.5286,62.8767,62.5203,62.7275,104600.0
2015-02-05 09:40:00,75.66,75.69,75.5,75.59,138100.0,62.7026,62.7275,62.57,62.6446,138100.0
2015-02-05 09:50:00,75.6,75.66,75.52,75.52,103800.0,62.6529,62.7026,62.5866,62.5866,103800.0
2015-02-05 10:00:00,75.53,75.63,75.41,75.53,160900.0,62.5949,62.6778,62.4955,62.5949,160900.0
2015-02-05 10:10:00,75.53,75.6,75.5,75.58,88100.0,62.5949,62.6529,62.57,62.6363,88100.0
2015-02-05 10:20:00,75.59,75.74,75.42,75.69,111900.0,62.6446,62.7689,62.5037,62.7275,111900.0
2015-02-05 10:30:00,75.7,75.75,75.57,75.73,72600.0,62.7358,62.7772,62.6281,62.7607,72600.0
2015-02-05 10:40:00,75.73,75.91,75.66,75.86,127100.0,62.7607,62.9098,62.7026,62.8684,127100.0
2015-02-05 10:50:00,75.85,75.96,75.77,75.83,62500.0,62.8601,62.9513,62.7938,62.8435,62500.0
2015-02-05 11:00:00,75.83,75.96,75.83,75.89,122800.0,62.8435,62.9513,62.8435,62.8933,122800.0
2015-02-05 11:10:00,75.9,75.92,75.57,75.65,92100.0,62.9015,62.9181,62.6281,62.6944,92100.0
2015-02-05 11:20:00,75.65,75.71,75.56,75.6,47400.0,62.6944,62.7441,62.6198,62.6529,47400.0
2015-02-05 11:30:00,75.61,75.75,75.61,75.66,48000.0,62.6612,62.7772,62.6612,62.7026,48000.0
2015-02-05 11:40:00,75.65,75.65,75.51,75.6,56000.0,62.6944,62.6944,62.5783,62.6529,56000.0
2015-02-05 11:50:00,75.58,75.71,75.55,75.69,49300.0,62.6363,62.7441,62.6115,62.7275,49300.0
2015-02-05 12:00:00,75.68,75.7,75.6,75.62,44200.0,62.7192,62.7358,62.6529,62.6695,44200.0
2015-02-05 12:10:00,75.64,75.91,75.64,75.83,90200.0,62.6861,62.9098,62.6861,62.8435,90200.0
2015-02-05 12:20:00,75.85,75.9,75.75,75.77,37400.0,62.8601,62.9015,62.7772,62.7938,37400.0
2015-02-05 12:30:00,75.78,75.84,75.73,75.77,27800.0,62.8021,62.8518,62.7607,62.7938,27800.0
2015-02-05 12:40:00,75.77,75.82,75.69,75.7,34100.0,62.7938,62.8352,62.7275,62.7358,34100.0
2015-02-05 12:50:00,75.7,75.74,75.5,75.56,35400.0,62.7358,62.7689,62.57,62.6198,35400.0
2015-02-05 13:00:00,75.56,75.67,75.53,75.57,48100.0,62.6198,62.7109,62.5949,62.6281,48100.0
2015-02-05 13:10:00,75.57,75.67,75.51,75.63,63100.0,62.6281,62.7109,62.5783,62.6778,63100.0
2015-02-05 13:20:00,75.64,75.76,75.63,75.71,37500.0,62.6861,62.7855,62.6778,62.7441,37500.0
2015-02-05 13:30:00,75.72,75.73,75.62,75.71,51600.0,62.7524,62.7607,62.6695,62.7441,51600.0
2015-02-05 13:40:00,75.71,75.9,75.71,75.89,30800.0,62.7441,62.9015,62.7441,62.8933,30800.0
2015-02-05 13:50:00,75.9,75.9,75.74,75.74,52300.0,62.9015,62.9015,62.7689,62.7689,52300.0
2015-02-05 14:00:00,75.76,75.77,75.66,75.72,34200.0,62.7855,62.7938,62.7026,62.7524,34200.0
2015-02-05 14:10:00,75.74,75.84,75.72,75.77,39500.0,62.7689,62.8518,62.7524,62.7938,39500.0
2015-02-05 14:20:00,75.78,75.78,75.65,75.71,36700.0,62.8021,62.8021,62.6944,62.7441,36700.0
2015-02-05 14:30:00,75.72,75.79,75.68,75.71,29800.0,62.7524,62.8104,62.7192,62.7441,29800.0
2015-02-05 14:40:00,75.7,75.71,75.6,75.7,32500.0,62.7358,62.7441,62.6529,62.7358,32500.0
2015-02-05 14:50:00,75.71,75.75,75.65,75.7,37300.0,62.7441,62.7772,62.6944,62.7358,37300.0
2015-02-05 15:00:00,75.72,75.72,75.61,75.64,55800.0,62.7524,62.7524,62.6612,62.6861,55800.0
2015-02-05 15:10:00,75.65,75.68,75.62,75.67,45000.0,62.6944,62.7192,62.6695,62.7109,45000.0
2015-02-05 15:20:00,75.67,75.8,75.67,75.79,53600.0,62.7109,62.8187,62.7109,62.8104,53600.0
2015-02-05 15:30:00,75.79,75.89,75.77,75.85,68900.0,62.8104,62.8933,62.7938,62.8601,68900.0
2015-02-05 15:40:00,75.85,75.9,75.75,75.79,108400.0,62.8601,62.9015,62.7772,62.8104,108400.0
2015-02-05 15:50:00,75.79,75.81,75.73,75.75,179700.0,62.8104,62.827,62.7607,62.7772,179700.0
2015-02-06 09:30:00,76.32,76.93,76.17,76.9,160300.0,63.2496,63.7552,63.1253,63.7303,160300.0
2015-02-06 09:40:00,76.93,77.06,76.83,77.04,254200.0,63.7552,63.8629,63.6723,63.8463,254200.0
2015-02-06 09:50:00,77.01,77.19,76.95,77.14,109300.0,63.8214,63.9706,63.7717,63.9292,109300.0
2015-02-06 10:00:00,77.17,77.29,77.14,77.2,84200.0,63.954,64.0535,63.9292,63.9789,84200.0
2015-02-06 10:10:00,77.19,77.51,77.15,77.49,183900.0,63.9706,64.2358,63.9375,64.2192,183900.0
2015-02-06 10:20:00,77.47,77.5,77.31,77.37,104000.0,64.2027,64.2275,64.0701,64.1198,104000.0
2015-02-06 10:30:00,77.37,77.37,77.08,77.08,117400.0,64.1198,64.1198,63.8795,63.8795,117400.0
2015-02-06 10:40:00,77.08,77.3,77.08,77.24,87000.0,63.8795,64.0618,63.8795,64.0121,87000.0
2015-02-06 10:50:00,77.25,77.31,77.17,77.28,117900.0,64.0203,64.0701,63.954,64.0452,117900.0
2015-02-06 11:00:00,77.28,77.31,77.13,77.17,80000.0,64.0452,64.0701,63.9209,63.954,80000.0
2015-02-06 11:10:00,77.17,77.18,77.06,77.13,84600.0,63.954,63.9623,63.8629,63.9209,84600.0
2015-02-06 11:20:00,77.14,77.18,77.1,77.12,95000.0,63.9292,63.9623,63.896,63.9126,95000.0
2015-02-06 11:30:00,77.12,77.16,77.09,77.12,99400.0,63.9126,63.9458,63.8877,63.9126,99400.0
2015-02-06 11:40:00,77.12,77.23,77.08,77.2,54900.0,63.9126,64.0038,63.8795,63.9789,54900.0
2015-02-06 11:50:00,77.22,77.25,77.13,77.17,53600.0,63.9955,64.0203,63.9209,63.954,53600.0
2015-02-06 12:00:00,77.18,77.18,77.0,77.03,52900.0,63.9623,63.9623,63.8132,63.838,52900.0
2015-02-06 12:10:00,77.05,77.08,77.0,77.02,33100.0,63.8546,63.8795,63.8132,63.8297,33100.0
2015-02-06 12:20:00,77.03,77.08,77.01,77.04,36000.0,63.838,63.8795,63.8214,63.8463,36000.0
2015-02-06 12:30:00,77.06,77.14,77.02,77.04,55800.0,63.8629,63.9292,63.8297,63.8463,55800.0
2015-02-06 12:40:00,77.03,77.06,76.76,76.98,52500.0,63.838,63.8629,63.6143,63.7966,52500.0
2015-02-06 12:50:00,76.98,77.07,76.93,77.02,46200.0,63.7966,63.8712,63.7552,63.8297,46200.0
2015-02-06 13:00:00,77.02,77.05,76.75,76.8,54700.0,63.8297,63.8546,63.606,63.6474,54700.0
2015-02-06 13:10:00,76.78,76.79,76.62,76.66,58700.0,63.6308,63.6391,63.4982,63.5314,58700.0
2015-02-06 13:20:00,76.66,76.71,76.41,76.64,47500.0,63.5314,63.5728,63.3242,63.5148,47500.0
2015-02-06 13:30:00,76.64,76.65,76.55,76.6,37200.0,63.5148,63.5231,63.4402,63.4817,37200.0
2015-02-06 13:40:00,76.63,76.84,76.61,76.7,57100.0,63.5065,63.6806,63.49,63.5645,57100.0
2015-02-06 13:50:00,76.7,76.78,76.62,76.66,47400.0,63.5645,63.6308,63.4982,63.5314,47400.0
2015-02-06 14:00:00,76.66,76.66,76.56,76.6,36700.0,63.5314,63.5314,63.4485,63.4817,36700.0
2015-02-06 14:10:00,76.59,76.65,76.55,76.62,41600.0,63.4734,63.5231,63.4402,63.4982,41600.0
2015-02-06 14:20:00,76.62,76.68,76.52,76.67,55600.0,63.4982,63.548,63.4154,63.5397,55600.0
2015-02-06 14:30:00,76.69,76.87,76.69,76.75,35600.0,63.5563,63.7054,63.5563,63.606,35600.0
2015-02-06 14:40:00,76.75,76.76,76.57,76.65,51900.0,63.606,63.6143,63.4568,63.5231,51900.0
2015-02-06 14:50:00,76.63,76.64,76.43,76.45,57200.0,63.5065,63.5148,63.3408,63.3574,57200.0
2015-02-06 15:00:00,76.43,76.44,76.19,76.36,66700.0,63.3408,63.3491,63.1419,63.2828,66700.0
2015-02-06 15:10:00,76.34,76.39,76.24,76.26,49900.0,63.2662,63.3076,63.1833,63.1999,49900.0
2015-02-06 15:20:00,76.26,76.35,76.09,76.12,123000.0,63.1999,63.2745,63.059,63.0839,123000.0
2015-02-06 15:30:00,76.12,76.25,76.1,76.2,156700.0,63.0839,63.1916,63.0673,63.1502,156700.0
2015-02-06 15:40:00,76.21,76.23,76.07,76.1,186800.0,63.1585,63.175,63.0424,63.0673,186800.0
2015-02-06 15:50:00,76.11,76.23,76.1,76.23,235000.0,63.0756,63.175,63.0673,63.175,235000.0
2015-02-09 09:30:00,75.69,75.96,75.29,75.86,110800.0,62.7275,62.9513,62.396,62.8684,110800.0
2015-02-09 09:40:00,75.88,76.14,75.77,76.05,63100.0,62.885,63.1004,62.7938,63.0259,63100.0
2015-02-09 09:50:00,76.05,76.23,76.03,76.11,109500.0,63.0259,63.175,63.0093,63.0756,109500.0
2015-02-09 10:00:00,76.13,76.23,76.08,76.1,60800.0,63.0922,63.175,63.0507,63.0673,60800.0
2015-02-09 10:10:00,76.1,76.35,76.08,76.28,57700.0,63.0673,63.2745,63.0507,63.2165,57700.0
2015-02-09 10:20:00,76.3,76.3,76.11,76.15,58100.0,63.233,63.233,63.0756,63.1087,58100.0
2015-02-09 10:30:00,76.13,76.46,76.1,76.45,56300.0,63.0922,63.3656,63.0673,63.3574,56300.0
2015-02-09 10:40:00,76.45,76.48,76.31,76.36,62300.0,63.3574,63.3822,63.2413,63.2828,62300.0
2015-02-09 10:50:00,76.35,76.49,76.3,76.47,48400.0,63.2745,63.3905,63.233,63.3739,48400.0
2015-02-09 11:00:00,76.46,76.67,76.46,76.66,39900.0,63.3656,63.5397,63.3656,63.5314,39900.0
2015-02-09 11:10:00,76.67,76.78,76.57,76.7,34400.0,63.5397,63.6308,63.4568,63.5645,34400.0
2015-02-09 11:20:00,76.72,76.89,76.65,76.88,46800.0,63.5811,63.722,63.5231,63.7137,46800.0
2015-02-09 11:30:00,76.87,76.93,76.77,76.86,63900.0,63.7054,63.7552,63.6226,63.6971,63900.0
2015-02-09 11:40:00,76.87,76.91,76.84,76.89,40500.0,63.7054,63.7386,63.6806,63.722,40500.0
2015-02-09 11:50:00,76.88,76.94,76.83,76.86,23000.0,63.7137,63.7634,63.6723,63.6971,23000.0
2015-02-09 12:00:00,76.88,76.9,76.78,76.88,22000.0,63.7137,63.7303,63.6308,63.7137,22000.0
2015-02-09 12:10:00,76.88,76.95,76.87,76.87,74300.0,63.7137,63.7717,63.7054,63.7054,74300.0
2015-02-09 12:20:00,76.87,76.96,76.81,76.96,26500.0,63.7054,63.78,63.6557,63.78,26500.0
2015-02-09 12:30:00,76.96,77.04,76.94,76.97,34200.0,63.78,63.8463,63.7634,63.7883,34200.0
2015-02-09 12:40:00,76.98,77.0,76.91,76.93,32300.0,63.7966,63.8132,63.7386,63.7552,32300.0
2015-02-09 12:50:00,76.94,76.94,76.82,76.85,18600.0,63.7634,63.7634,63.664,63.6889,18600.0
2015-02-09 13:00:00,76.84,76.88,76.76,76.77,22600.0,63.6806,63.7137,63.6143,63.6226,22600.0
2015-02-09 13:10:00,76.78,76.89,76.78,76.83,29900.0,63.6308,63.722,63.6308,63.6723,29900.0
2015-02-09 13:20:00,76.82,76.9,76.81,76.81,49800.0,63.664,63.7303,63.6557,63.6557,49800.0
2015-02-09 13:30:00,76.8,76.81,76.68,76.71,50200.0,63.6474,63.6557,63.548,63.5728,50200.0
2015-02-09 13:40:00,76.73,76.82,76.69,76.74,34000.0,63.5894,63.664,63.5563,63.5977,34000.0
2015-02-09 13:50:00,76.73,76.91,76.73,76.89,30700.0,63.5894,63.7386,63.5894,63.722,30700.0
2015-02-09 14:00:00,76.88,76.89,76.71,76.74,47800.0,63.7137,63.722,63.5728,63.5977,47800.0
2015-02-09 14:10:00,76.73,76.79,76.65,76.69,22300.0,63.5894,63.6391,63.5231,63.5563,22300.0
2015-02-09 14:20:00,76.68,76.75,76.65,76.74,24100.0,63.548,63.606,63.5231,63.5977,24100.0
2015-02-09 14:30:00,76.74,76.91,76.74,76.89,62200.0,63.5977,63.7386,63.5977,63.722,62200.0
2015-02-09 14:40:00,76.89,76.9,76.72,76.73,78300.0,63.722,63.7303,63.5811,63.5894,78300.0
2015-02-09 14:50:00,76.73,76.8,76.7,76.71,26900.0,63.5894,63.6474,63.5645,63.5728,26900.0
2015-02-09 15:00:00,76.71,76.72,76.52,76.59,43800.0,63.5728,63.5811,63.4154,63.4734,43800.0
2015-02-09 15:10:00,76.59,76.67,76.54,76.55,39800.0,63.4734,63.5397,63.4319,63.4402,39800.0
2015-02-09 15:20:00,76.55,76.73,76.53,76.73,43100.0,63.4402,63.5894,63.4237,63.5894,43100.0
2015-02-09 15:30:00,76.73,76.74,76.6,76.69,84800.0,63.5894,63.5977,63.4817,63.5563,84800.0
2015-02-09 15:40:00,76.69,76.85,76.68,76.81,94900.0,63.5563,63.6889,63.548,63.6557,94900.0
2015-02-09 15:50:00,76.81,76.83,76.72,76.73,196700.0,63.6557,63.6723,63.5811,63.5894,196700.0
2015-02-10 09:30:00,77.42,77.6,77.24,77.41,86300.0,64.1612,64.3104,64.0121,64.1529,86300.0
2015-02-10 09:40:00,77.43,77.47,77.19,77.43,59600.0,64.1695,64.2027,63.9706,64.1695,59600.0
2015-02-10 09:50:00,77.43,77.45,77.27,77.3,51000.0,64.1695,64.1861,64.0369,64.0618,51000.0
2015-02-10 10:00:00,77.3,77.38,77.05,77.06,54300.0,64.0618,64.1281,63.8546,63.8629,54300.0
2015-02-10 10:10:00,77.07,77.25,77.05,77.13,59400.0,63.8712,64.0203,63.8546,63.9209,59400.0
2015-02-10 10:20:00,77.12,77.16,77.06,77.13,89900.0,63.9126,63.9458,63.8629,63.9209,89900.0
2015-02-10 10:30:00,77.13,77.15,76.93,76.98,56900.0,63.9209,63.9375,63.7552,63.7966,56900.0
2015-02-10 10:40:00,76.97,77.0,76.75,76.81,30100.0,63.7883,63.8132,63.606,63.6557,30100.0
2015-02-10 10:50:00,76.81,76.88,76.76,76.88,43100.0,63.6557,63.7137,63.6143,63.7137,43100.0
2015-02-10 11:00:00,76.87,76.94,76.76,76.94,31700.0,63.7054,63.7634,63.6143,63.7634,31700.0
2015-02-10 11:10:00,76.95,76.99,76.83,76.9,26000.0,63.7717,63.8049,63.6723,63.7303,26000.0
2015-02-10 11:20:00,76.91,76.94,76.79,76.94,40100.0,63.7386,63.7634,63.6391,63.7634,40100.0
2015-02-10 11:30:00,76.94,77.02,76.93,76.97,32700.0,63.7634,63.8297,63.7552,63.7883,32700.0
2015-02-10 11:40:00,76.96,77.02,76.92,76.97,35800.0,63.78,63.8297,63.7469,63.7883,35800.0
2015-02-10 11:50:00,76.97,76.97,76.84,76.93,41800.0,63.7883,63.7883,63.6806,63.7552,41800.0
2015-02-10 12:00:00,76.95,76.95,76.86,76.88,47700.0,63.7717,63.7717,63.6971,63.7137,47700.0
2015-02-10 12:10:00,76.89,77.11,76.89,77.1,44000.0,63.722,63.9043,63.722,63.896,44000.0
2015-02-10 12:20:00,77.09,77.11,76.99,77.0,15400.0,63.8877,63.9043,63.8049,63.8132,15400.0
2015-02-10 12:30:00,77.02,77.03,76.96,77.02,31200.0,63.8297,63.838,63.78,63.8297,31200.0
2015-02-10 12:40:00,77.01,77.07,76.97,76.97,23900.0,63.8214,63.8712,63.7883,63.7883,23900.0
2015-02-10 12:50:00,76.97,77.0,76.89,76.9,18800.0,63.7883,63.8132,63.722,63.7303,18800.0
2015-02-10 13:00:00,76.91,76.94,76.79,76.8,25000.0,63.7386,63.7634,63.6391,63.6474,25000.0
2015-02-10 13:10:00,76.79,76.92,76.77,76.88,23700.0,63.6391,63.7469,63.6226,63.7137,23700.0
2015-02-10 13:20:00,76.87,76.88,76.78,76.81,23900.0,63.7054,63.7137,63.6308,63.6557,23900.0
2015-02-10 13:30:00,76.8,76.88,76.78,76.87,20600.0,63.6474,63.7137,63.6308,63.7054,20600.0
2015-02-10 13:40:00,76.86,76.94,76.8,76.93,19500.0,63.6971,63.7634,63.6474,63.7552,19500.0
2015-02-10 13:50:00,76.93,76.97,76.87,76.88,20500.0,63.7552,63.7883,63.7054,63.7137,20500.0
2015-02-10 14:00:00,76.88,76.93,76.84,76.86,21500.0,63.7137,63.7552,63.6806,63.6971,21500.0
2015-02-10 14:10:00,76.88,76.93,76.85,76.92,24000.0,63.7137,63.7552,63.6889,63.7469,24000.0
2015-02-10 14:20:00,76.93,77.04,76.88,76.98,38400.0,63.7552,63.8463,63.7137,63.7966,38400.0
2015-02-10 14:30:00,76.98,77.06,76.95,77.05,29900.0,63.7966,63.8629,63.7717,63.8546,29900.0
2015-02-10 14:40:00,77.04,77.09,77.01,77.04,26700.0,63.8463,63.8877,63.8214,63.8463,26700.0
2015-02-10 14:50:00,77.03,77.13,77.02,77.11,82100.0,63.838,63.9209,63.8297,63.9043,82100.0
2015-02-10 15:00:00,77.11,77.14,77.05,77.11,65900.0,63.9043,63.9292,63.8546,63.9043,65900.0
2015-02-10 15:10:00,77.12,77.17,77.08,77.14,36700.0,63.9126,63.954,63.8795,63.9292,36700.0
2015-02-10 15:20:00,77.14,77.16,77.04,77.13,47700.0,63.9292,63.9458,63.8463,63.9209,47700.0
2015-02-10 15:30:00,77.14,77.27,77.09,77.16,56800.0,63.9292,64.0369,63.8877,63.9458,56800.0
2015-02-10 15:40:00,77.16,77.23,77.11,77.12,70500.0,63.9458,64.0038,63.9043,63.9126,70500.0
2015-02-10 15:50:00,77.12,77.14,77.0,77.05,155100.0,63.9126,63.9292,63.8132,63.8546,155100.0
2015-02-11 09:30:00,77.1,77.37,76.9,77.3,75000.0,63.896,64.1198,63.7303,64.0618,75000.0
2015-02-11 09:40:00,77.25,77.32,77.07,77.13,44500.0,64.0203,64.0784,63.8712,63.9209,44500.0
2015-02-11 09:50:00,77.11,77.32,76.91,77.32,75100.0,63.9043,64.0784,63.7386,64.0784,75100.0
2015-02-11 10:00:00,77.33,77.33,77.06,77.18,23900.0,64.0866,64.0866,63.8629,63.9623,23900.0
2015-02-11 10:10:00,77.17,77.22,77.05,77.05,30400.0,63.954,63.9955,63.8546,63.8546,30400.0
2015-02-11 10:20:00,77.05,77.09,76.95,76.99,39500.0,63.8546,63.8877,63.7717,63.8049,39500.0
2015-02-11 10:30:00,76.99,77.11,76.92,77.06,38000.0,63.8049,63.9043,63.7469,63.8629,38000.0
2015-02-11 10:40:00,77.06,77.16,77.0,77.0,46900.0,63.8629,63.9458,63.8132,63.8132,46900.0
2015-02-11 10:50:00,77.01,77.05,76.96,77.02,34400.0,63.8214,63.8546,63.78,63.8297,34400.0
2015-02-11 11:00:00,77.04,77.13,77.04,77.11,24000.0,63.8463,63.9209,63.8463,63.9043,24000.0
2015-02-11 11:10:00,77.13,77.21,77.09,77.12,29800.0,63.9209,63.9872,63.8877,63.9126,29800.0
2015-02-11 11:20:00,77.13,77.24,77.09,77.19,22600.0,63.9209,64.0121,63.8877,63.9706,22600.0
2015-02-11 11:30:00,77.17,77.2,77.04,77.17,23100.0,63.954,63.9789,63.8463,63.954,23100.0
2015-02-11 11:40:00,77.16,77.2,77.08,77.12,26400.0,63.9458,63.9789,63.8795,63.9126,26400.0
2015-02-11 11:50:00,77.15,77.24,77.09,77.2,41100.0,63.9375,64.0121,63.8877,63.9789,41100.0
2015-02-11 12:00:00,77.18,77.19,77.1,77.11,24600.0,63.9623,63.9706,63.896,63.9043,24600.0
2015-02-11 12:10:00,77.1,77.2,77.08,77.19,14300.0,63.896,63.9789,63.8795,63.9706,14300.0
2015-02-11 12:20:00,77.18,77.28,77.18,77.27,23300.0,63.9623,64.0452,63.9623,64.0369,23300.0
2015-02-11 12:30:00,77.28,77.31,77.24,77.31,28400.0,64.0452,64.0701,64.0121,64.0701,28400.0
2015-02-11 12:40:00,77.3,77.3,77.16,77.23,32600.0,64.0618,64.0618,63.9458,64.0038,32600.0
2015-02-11 12:50:00,77.22,77.25,77.11,77.11,21700.0,63.9955,64.0203,63.9043,63.9043,21700.0
2015-02-11 13:00:00,77.12,77.16,77.03,77.07,31000.0,63.9126,63.9458,63.838,63.8712,31000.0
2015-02-11 13:10:00,77.06,77.06,76.91,76.94,40300.0,63.8629,63.8629,63.7386,63.7634,40300.0
2015-02-11 13:20:00,76.94,77.05,76.91,77.0,27500.0,63.7634,63.8546,63.7386,63.8132,27500.0
2015-02-11 13:30:00,77.01,77.06,76.96,77.02,27100.0,63.8214,63.8629,63.78,63.8297,27100.0
2015-02-11 13:40:00,77.02,77.06,76.97,77.0,21400.0,63.8297,63.8629,63.7883,63.8132,21400.0
2015-02-11 13:50:00,76.99,77.18,76.94,77.13,42300.0,63.8049,63.9623,63.7634,63.9209,42300.0
2015-02-11 14:00:00,77.15,77.3,77.12,77.28,35600.0,63.9375,64.0618,63.9126,64.0452,35600.0
2015-02-11 14:10:00,77.28,77.29,77.12,77.18,28400.0,64.0452,64.0535,63.9126,63.9623,28400.0
2015-02-11 14:20:00,77.17,77.19,77.04,77.13,27100.0,63.954,63.9706,63.8463,63.9209,27100.0
2015-02-11 14:30:00,77.12,77.24,77.08,77.22,25200.0,63.9126,64.0121,63.8795,63.9955,25200.0
2015-02-11 14:40:00,77.22,77.32,77.19,77.26,44400.0,63.9955,64.0784,63.9706,64.0286,44400.0
2015-02-11 14:50:00,77.28,77.32,77.23,77.25,31600.0,64.0452,64.0784,64.0038,64.0203,31600.0
2015-02-11 15:00:00,77.26,77.31,77.24,77.25,61200.0,64.0286,64.0701,64.0121,64.0203,61200.0
2015-02-11 15:10:00,77.24,77.33,77.22,77.3,53300.0,64.0121,64.0866,63.9955,64.0618,53300.0
2015-02-11 15:20:00,77.3,77.58,77.3,77.48,64200.0,64.0618,64.2938,64.0618,64.211,64200.0
2015-02-11 15:30:00,77.5,77.52,77.35,77.42,59800.0,64.2275,64.2441,64.1032,64.1612,59800.0
2015-02-11 15:40:00,77.42,77.48,77.25,77.27,81700.0,64.1612,64.211,64.0203,64.0369,81700.0
2015-02-11 15:50:00,77.28,77.33,77.19,77.32,135000.0,64.0452,64.0866,63.9706,64.0784,135000.0
2015-02-12 09:30:00,78.03,78.18,77.89,78.16,188700.0,64.6668,64.7911,64.5507,64.7745,188700.0
2015-02-12 09:40:00,78.16,78.67,78.12,78.66,143200.0,64.7745,65.1972,64.7414,65.1889,143200.0
2015-02-12 09:50:00,78.65,78.92,78.6,78.9,155000.0,65.1806,65.4043,65.1392,65.3878,155000.0
2015-02-12 10:00:00,78.9,79.05,78.76,79.0,113500.0,65.3878,65.5121,65.2717,65.4706,113500.0
2015-02-12 10:10:00,79.01,79.08,78.88,78.99,130100.0,65.4789,65.5369,65.3712,65.4624,130100.0
2015-02-12 10:20:00,78.99,79.0,78.82,78.9,88800.0,65.4624,65.4706,65.3215,65.3878,88800.0
2015-02-12 10:30:00,78.91,79.05,78.86,79.04,87600.0,65.3961,65.5121,65.3546,65.5038,87600.0
2015-02-12 10:40:00,79.05,79.2,79.05,79.12,114000.0,65.5121,65.6364,65.5121,65.5701,114000.0
2015-02-12 10:50:00,79.12,79.14,79.0,79.07,103200.0,65.5701,65.5867,65.4706,65.5287,103200.0
2015-02-12 11:00:00,79.07,79.19,79.02,79.18,84800.0,65.5287,65.6281,65.4872,65.6198,84800.0
2015-02-12 11:10:00,79.19,79.3,79.19,79.28,87100.0,65.6281,65.7193,65.6281,65.7027,87100.0
2015-02-12 11:20:00,79.26,79.29,78.97,79.01,122400.0,65.6861,65.711,65.4458,65.4789,122400.0
2015-02-12 11:30:00,79.01,79.09,78.94,79.04,70900.0,65.4789,65.5452,65.4209,65.5038,70900.0
2015-02-12 11:40:00,79.04,79.16,79.0,79.12,87500.0,65.5038,65.6032,65.4706,65.5701,87500.0
2015-02-12 11:50:00,79.13,79.16,79.01,79.01,80000.0,65.5784,65.6032,65.4789,65.4789,80000.0
2015-02-12 12:00:00,79.01,79.02,78.92,78.96,67600.0,65.4789,65.4872,65.4043,65.4375,67600.0
2015-02-12 12:10:00,78.97,79.11,78.95,79.08,37600.0,65.4458,65.5618,65.4292,65.5369,37600.0
2015-02-12 12:20:00,79.07,79.14,79.04,79.1,24400.0,65.5287,65.5867,65.5038,65.5535,24400.0
2015-02-12 12:30:00,79.08,79.2,79.08,79.15,44600.0,65.5369,65.6364,65.5369,65.595,44600.0
2015-02-12 12:40:00,79.15,79.24,79.11,79.13,107500.0,65.595,65.6695,65.5618,65.5784,107500.0
2015-02-12 12:50:00,79.12,79.25,79.11,79.22,27000.0,65.5701,65.6778,65.5618,65.653,27000.0
2015-02-12 13:00:00,79.21,79.24,79.14,79.19,37200.0,65.6447,65.6695,65.5867,65.6281,37200.0
2015-02-12 13:10:00,79.18,79.26,79.06,79.07,35500.0,65.6198,65.6861,65.5204,65.5287,35500.0
2015-02-12 13:20:00,79.07,79.17,79.01,79.15,44700.0,65.5287,65.6115,65.4789,65.595,44700.0
2015-02-12 13:30:00,79.14,79.23,79.1,79.22,40800.0,65.5867,65.6613,65.5535,65.653,40800.0
2015-02-12 13:40:00,79.23,79.3,79.2,79.29,48600.0,65.6613,65.7193,65.6364,65.711,48600.0
2015-02-12 13:50:00,79.27,79.35,79.27,79.32,41500.0,65.6944,65.7607,65.6944,65.7358,41500.0
2015-02-12 14:00:00,79.34,79.37,79.28,79.3,49000.0,65.7524,65.7773,65.7027,65.7193,49000.0
2015-02-12 14:10:00,79.3,79.35,79.29,79.34,37600.0,65.7193,65.7607,65.711,65.7524,37600.0
2015-02-12 14:20:00,79.34,79.48,79.26,79.48,102400.0,65.7524,65.8684,65.6861,65.8684,102400.0
2015-02-12 14:30:00,79.47,79.51,79.37,79.41,56100.0,65.8602,65.8933,65.7773,65.8104,56100.0
2015-02-12 14:40:00,79.41,79.55,79.41,79.5,69500.0,65.8104,65.9265,65.8104,65.885,69500.0
2015-02-12 14:50:00,79.51,79.63,79.48,79.63,56500.0,65.8933,65.9928,65.8684,65.9928,56500.0
2015-02-12 15:00:00,79.63,79.64,79.33,79.38,112900.0,65.9928,66.001,65.7441,65.7856,112900.0
2015-02-12 15:10:00,79.37,79.37,79.25,79.36,117400.0,65.7773,65.7773,65.6778,65.769,117400.0
2015-02-12 15:20:00,79.36,79.38,79.29,79.31,82500.0,65.769,65.7856,65.711,65.7276,82500.0
2015-02-12 15:30:00,79.31,79.32,79.16,79.18,144400.0,65.7276,65.7358,65.6032,65.6198,144400.0
2015-02-12 15:40:00,79.18,79.4,79.18,79.37,128000.0,65.6198,65.8021,65.6198,65.7773,128000.0
2015-02-12 15:50:00,79.38,79.39,79.25,79.3,244700.0,65.7856,65.7939,65.6778,65.7193,244700.0
2015-02-13 09:30:00,79.39,79.56,79.17,79.49,95500.0,65.7939,65.9347,65.6115,65.8767,95500.0
2015-02-13 09:40:00,79.49,79.71,79.47,79.58,114200.0,65.8767,66.0591,65.8602,65.9513,114200.0
2015-02-13 09:50:00,79.58,79.62,79.34,79.34,96400.0,65.9513,65.9845,65.7524,65.7524,96400.0
2015-02-13 10:00:00,79.35,79.47,79.09,79.09,82900.0,65.7607,65.8602,65.5452,65.5452,82900.0
2015-02-13 10:10:00,79.08,79.3,79.06,79.16,152200.0,65.5369,65.7193,65.5204,65.6032,152200.0
2015-02-13 10:20:00,79.16,79.26,79.09,79.18,86500.0,65.6032,65.6861,65.5452,65.6198,86500.0
2015-02-13 10:30:00,79.19,79.26,79.15,79.21,54300.0,65.6281,65.6861,65.595,65.6447,54300.0
2015-02-13 10:40:00,79.22,79.27,79.13,79.23,56900.0,65.653,65.6944,65.5784,65.6613,56900.0
2015-02-13 10:50:00,79.23,79.3,79.22,79.23,51500.0,65.6613,65.7193,65.653,65.6613,51500.0
2015-02-13 11:00:00,79.24,79.28,79.17,79.18,75400.0,65.6695,65.7027,65.6115,65.6198,75400.0
2015-02-13 11:10:00,79.18,79.44,79.18,79.43,94500.0,65.6198,65.8353,65.6198,65.827,94500.0
2015-02-13 11:20:00,79.43,79.44,79.3,79.34,59600.0,65.827,65.8353,65.7193,65.7524,59600.0
2015-02-13 11:30:00,79.35,79.38,79.28,79.31,90500.0,65.7607,65.7856,65.7027,65.7276,90500.0
2015-02-13 11:40:00,79.32,79.35,79.15,79.15,109500.0,65.7358,65.7607,65.595,65.595,109500.0
2015-02-13 11:50:00,79.15,79.22,79.11,79.11,41300.0,65.595,65.653,65.5618,65.5618,41300.0
2015-02-13 12:00:00,79.09,79.17,79.02,79.06,32000.0,65.5452,65.6115,65.4872,65.5204,32000.0
2015-02-13 12:10:00,79.06,79.13,79.0,79.11,40200.0,65.5204,65.5784,65.4706,65.5618,40200.0
2015-02-13 12:20:00,79.12,79.12,79.01,79.01,21400.0,65.5701,65.5701,65.4789,65.4789,21400.0
2015-02-13 12:30:00,79.0,79.0,78.92,78.94,52400.0,65.4706,65.4706,65.4043,65.4209,52400.0
2015-02-13 12:40:00,78.93,78.97,78.89,78.9,41900.0,65.4126,65.4458,65.3795,65.3878,41900.0
2015-02-13 12:50:00,78.9,79.02,78.86,78.93,85700.0,65.3878,65.4872,65.3546,65.4126,85700.0
2015-02-13 13:00:00,78.93,79.02,78.92,79.01,20700.0,65.4126,65.4872,65.4043,65.4789,20700.0
2015-02-13 13:10:00,79.01,79.04,78.97,79.01,24800.0,65.4789,65.5038,65.4458,65.4789,24800.0
2015-02-13 13:20:00,79.01,79.01,78.75,78.76,34300.0,65.4789,65.4789,65.2635,65.2717,34300.0
2015-02-13 13:30:00,78.77,78.77,78.64,78.77,35600.0,65.28,65.28,65.1723,65.28,35600.0
2015-02-13 13:40:00,78.78,78.83,78.71,78.8,21600.0,65.2883,65.3298,65.2303,65.3049,21600.0
2015-02-13 13:50:00,78.81,78.87,78.78,78.81,34600.0,65.3132,65.3629,65.2883,65.3132,34600.0
2015-02-13 14:00:00,78.79,78.85,78.75,78.82,23200.0,65.2966,65.3463,65.2635,65.3215,23200.0
2015-02-13 14:10:00,78.82,78.93,78.81,78.86,58400.0,65.3215,65.4126,65.3132,65.3546,58400.0
2015-02-13 14:20:00,78.86,78.95,78.86,78.91,31900.0,65.3546,65.4292,65.3546,65.3961,31900.0
2015-02-13 14:30:00,78.9,78.91,78.78,78.8,60200.0,65.3878,65.3961,65.2883,65.3049,60200.0
2015-02-13 14:40:00,78.8,78.84,78.72,78.82,85300.0,65.3049,65.338,65.2386,65.3215,85300.0
2015-02-13 14:50:00,78.82,78.9,78.79,78.88,32100.0,65.3215,65.3878,65.2966,65.3712,32100.0
2015-02-13 15:00:00,78.89,78.98,78.82,78.91,79700.0,65.3795,65.4541,65.3215,65.3961,79700.0
2015-02-13 15:10:00,78.91,78.99,78.9,78.92,61300.0,65.3961,65.4624,65.3878,65.4043,61300.0
2015-02-13 15:20:00,78.91,79.06,78.87,79.04,87700.0,65.3961,65.5204,65.3629,65.5038,87700.0
2015-02-13 15:30:00,79.04,79.05,78.88,78.94,87200.0,65.5038,65.5121,65.3712,65.4209,87200.0
2015-02-13 15:40:00,78.95,79.0,78.83,78.84,116800.0,65.4292,65.4706,65.3298,65.338,116800.0
2015-02-13 15:50:00,78.85,78.92,78.83,78.88,185400.0,65.3463,65.4043,65.3298,65.3712,185400.0
2015-02-17 09:30:00,78.79,79.7,78.77,79.52,265300.0,65.2966,66.0508,65.28,65.9016,265300.0
2015-02-17 09:40:00,79.5,79.83,79.46,79.7,167300.0,65.885,66.1585,65.8519,66.0508,167300.0
2015-02-17 09:50:00,79.73,79.77,79.36,79.44,160700.0,66.0756,66.1088,65.769,65.8353,160700.0
2015-02-17 10:00:00,79.46,79.52,79.28,79.46,91000.0,65.8519,65.9016,65.7027,65.8519,91000.0
2015-02-17 10:10:00,79.47,79.62,79.4,79.45,84800.0,65.8602,65.9845,65.8021,65.8436,84800.0
2015-02-17 10:20:00,79.46,79.51,79.34,79.41,62600.0,65.8519,65.8933,65.7524,65.8104,62600.0
2015-02-17 10:30:00,79.4,79.51,79.39,79.4,42200.0,65.8021,65.8933,65.7939,65.8021,42200.0
2015-02-17 10:40:00,79.4,79.46,79.32,79.46,41000.0,65.8021,65.8519,65.7358,65.8519,41000.0
2015-02-17 10:50:00,79.46,79.48,79.32,79.42,38900.0,65.8519,65.8684,65.7358,65.8187,38900.0
2015-02-17 11:00:00,79.42,79.44,79.32,79.38,30200.0,65.8187,65.8353,65.7358,65.7856,30200.0
2015-02-17 11:10:00,79.37,79.41,79.26,79.28,53200.0,65.7773,65.8104,65.6861,65.7027,53200.0
2015-02-17 11:20:00,79.29,79.38,79.28,79.3,50700.0,65.711,65.7856,65.7027,65.7193,50700.0
2015-02-17 11:30:00,79.29,79.55,79.28,79.47,49600.0,65.711,65.9265,65.7027,65.8602,49600.0
2015-02-17 11:40:00,79.47,79.55,79.47,79.5,39700.0,65.8602,65.9265,65.8602,65.885,39700.0
2015-02-17 11:50:00,79.5,79.58,79.5,79.51,45600.0,65.885,65.9513,65.885,65.8933,45600.0
2015-02-17 12:00:00,79.51,79.61,79.5,79.58,64100.0,65.8933,65.9762,65.885,65.9513,64100.0
2015-02-17 12:10:00,79.59,79.68,79.58,79.65,84000.0,65.9596,66.0342,65.9513,66.0093,84000.0
2015-02-17 12:20:00,79.65,79.67,79.61,79.66,36300.0,66.0093,66.0259,65.9762,66.0176,36300.0
2015-02-17 12:30:00,79.66,79.83,79.65,79.82,55700.0,66.0176,66.1585,66.0093,66.1502,55700.0
2015-02-17 12:40:00,79.81,79.82,79.75,79.78,44100.0,66.1419,66.1502,66.0922,66.1171,44100.0
2015-02-17 12:50:00,79.76,79.8,79.74,79.8,25200.0,66.1005,66.1336,66.0839,66.1336,25200.0
2015-02-17 13:00:00,79.8,79.93,79.78,79.93,46900.0,66.1336,66.2414,66.1171,66.2414,46900.0
2015-02-17 13:10:00,79.92,79.99,79.89,79.96,34100.0,66.2331,66.2911,66.2082,66.2662,34100.0
2015-02-17 13:20:00,79.96,80.06,79.91,80.05,48700.0,66.2662,66.3491,66.2248,66.3408,48700.0
2015-02-17 13:30:00,80.05,80.16,80.05,80.07,86700.0,66.3408,66.432,66.3408,66.3574,86700.0
2015-02-17 13:40:00,80.06,80.16,80.05,80.16,44500.0,66.3491,66.432,66.3408,66.432,44500.0
2015-02-17 13:50:00,80.15,80.17,80.05,80.1,69700.0,66.4237,66.4403,66.3408,66.3823,69700.0
2015-02-17 14:00:00,80.1,80.17,80.06,80.11,62300.0,66.3823,66.4403,66.3491,66.3906,62300.0
2015-02-17 14:10:00,80.11,80.16,80.1,80.15,52600.0,66.3906,66.432,66.3823,66.4237,52600.0
2015-02-17 14:20:00,80.15,80.22,80.11,80.22,94900.0,66.4237,66.4817,66.3906,66.4817,94900.0
2015-02-17 14:30:00,80.23,80.27,80.17,80.18,51400.0,66.49,66.5231,66.4403,66.4486,51400.0
2015-02-17 14:40:00,80.19,80.28,80.19,80.27,47500.0,66.4569,66.5314,66.4569,66.5231,47500.0
2015-02-17 14:50:00,80.27,80.27,80.1,80.15,82200.0,66.5231,66.5231,66.3823,66.4237,82200.0
2015-02-17 15:00:00,80.15,80.25,80.14,80.21,62500.0,66.4237,66.5066,66.4154,66.4734,62500.0
2015-02-17 15:10:00,80.22,80.23,80.17,80.19,76900.0,66.4817,66.49,66.4403,66.4569,76900.0
2015-02-17 15:20:00,80.18,80.2,80.1,80.14,76100.0,66.4486,66.4651,66.3823,66.4154,76100.0
2015-02-17 15:30:00,80.14,80.15,79.99,80.0,92200.0,66.4154,66.4237,66.2911,66.2994,92200.0
2015-02-17 15:40:00,80.0,80.04,79.85,79.9,168000.0,66.2994,66.3325,66.1751,66.2165,168000.0
2015-02-17 15:50:00,79.91,80.01,79.82,79.99,248900.0,66.2248,66.3077,66.1502,66.2911,248900.0
2015-02-18 09:30:00,79.73,79.94,79.69,79.84,96500.0,66.0756,66.2497,66.0425,66.1668,96500.0
2015-02-18 09:40:00,79.84,79.99,79.78,79.9,55500.0,66.1668,66.2911,66.1171,66.2165,55500.0
2015-02-18 09:50:00,79.92,79.96,79.83,79.94,77500.0,66.2331,66.2662,66.1585,66.2497,77500.0
2015-02-18 10:00:00,79.95,79.97,79.81,79.89,63700.0,66.258,66.2745,66.1419,66.2082,63700.0
2015-02-18 10:10:00,79.87,79.87,79.65,79.65,76700.0,66.1917,66.1917,66.0093,66.0093,76700.0
2015-02-18 10:20:00,79.63,79.63,79.44,79.5,53400.0,65.9928,65.9928,65.8353,65.885,53400.0
2015-02-18 10:30:00,79.5,79.71,79.45,79.7,57300.0,65.885,66.0591,65.8436,66.0508,57300.0
2015-02-18 10:40:00,79.7,79.78,79.64,79.74,36000.0,66.0508,66.1171,66.001,66.0839,36000.0
2015-02-18 10:50:00,79.74,79.76,79.6,79.61,54300.0,66.0839,66.1005,65.9679,65.9762,54300.0
2015-02-18 11:00:00,79.6,79.71,79.58,79.63,84900.0,65.9679,66.0591,65.9513,65.9928,84900.0
2015-02-18 11:10:00,79.63,79.81,79.62,79.81,39900.0,65.9928,66.1419,65.9845,66.1419,39900.0
2015-02-18 11:20:00,79.81,79.9,79.76,79.89,50400.0,66.1419,66.2165,66.1005,66.2082,50400.0
2015-02-18 11:30:00,79.89,79.9,79.76,79.79,25700.0,66.2082,66.2165,66.1005,66.1254,25700.0
2015-02-18 11:40:00,79.79,79.79,79.65,79.73,27400.0,66.1254,66.1254,66.0093,66.0756,27400.0
2015-02-18 11:50:00,79.74,79.82,79.73,79.81,28100.0,66.0839,66.1502,66.0756,66.1419,28100.0
2015-02-18 12:00:00,79.81,79.86,79.8,79.8,26800.0,66.1419,66.1834,66.1336,66.1336,26800.0
2015-02-18 12:10:00,79.81,79.82,79.77,79.78,22500.0,66.1419,66.1502,66.1088,66.1171,22500.0
2015-02-18 12:20:00,79.79,79.89,79.78,79.89,22600.0,66.1254,66.2082,66.1171,66.2082,22600.0
2015-02-18 12:30:00,79.86,79.86,79.68,79.7,17800.0,66.1834,66.1834,66.0342,66.0508,17800.0
2015-02-18 12:40:00,79.69,79.76,79.66,79.72,34200.0,66.0425,66.1005,66.0176,66.0673,34200.0
2015-02-18 12:50:00,79.71,79.71,79.65,79.65,23500.0,66.0591,66.0591,66.0093,66.0093,23500.0
2015-02-18 13:00:00,79.67,79.75,79.63,79.69,19700.0,66.0259,66.0922,65.9928,66.0425,19700.0
2015-02-18 13:10:00,79.7,79.8,79.69,79.74,16400.0,66.0508,66.1336,66.0425,66.0839,16400.0
2015-02-18 13:20:00,79.74,79.75,79.68,79.73,16900.0,66.0839,66.0922,66.0342,66.0756,16900.0
2015-02-18 13:30:00,79.73,79.75,79.66,79.67,29000.0,66.0756,66.0922,66.0176,66.0259,29000.0
2015-02-18 13:40:00,79.68,79.72,79.62,79.67,25700.0,66.0342,66.0673,65.9845,66.0259,25700.0
2015-02-18 13:50:00,79.66,79.71,79.63,79.66,23200.0,66.0176,66.0591,65.9928,66.0176,23200.0
2015-02-18 14:00:00,79.67,79.87,79.65,79.65,82100.0,66.0259,66.1917,66.0093,66.0093,82100.0
2015-02-18 14:10:00,79.67,79.69,79.53,79.53,49200.0,66.0259,66.0425,65.9099,65.9099,49200.0
2015-02-18 14:20:00,79.53,79.56,79.32,79.33,38100.0,65.9099,65.9347,65.7358,65.7441,38100.0
2015-02-18 14:30:00,79.33,79.36,79.27,79.31,41500.0,65.7441,65.769,65.6944,65.7276,41500.0
2015-02-18 14:40:00,79.32,79.42,79.28,79.37,24000.0,65.7358,65.8187,65.7027,65.7773,24000.0
2015-02-18 14:50:00,79.36,79.44,79.34,79.44,43700.0,65.769,65.8353,65.7524,65.8353,43700.0
2015-02-18 15:00:00,79.44,79.58,79.44,79.47,55200.0,65.8353,65.9513,65.8353,65.8602,55200.0
2015-02-18 15:10:00,79.47,79.48,79.39,79.47,28200.0,65.8602,65.8684,65.7939,65.8602,28200.0
2015-02-18 15:20:00,79.48,79.48,79.4,79.41,30900.0,65.8684,65.8684,65.8021,65.8104,30900.0
2015-02-18 15:30:00,79.4,79.4,79.31,79.38,50000.0,65.8021,65.8021,65.7276,65.7856,50000.0
2015-02-18 15:40:00,79.38,79.39,79.3,79.31,91700.0,65.7856,65.7939,65.7193,65.7276,91700.0
2015-02-18 15:50:00,79.31,79.36,79.29,79.35,185300.0,65.7276,65.769,65.711,65.7607,185300.0
2015-02-19 09:30:00,79.39,79.74,79.37,79.67,98300.0,65.7939,66.0839,65.7773,66.0259,98300.0
2015-02-19 09:40:00,79.65,79.75,79.43,79.44,46500.0,66.0093,66.0922,65.827,65.8353,46500.0
2015-02-19 09:50:00,79.42,79.55,79.39,79.46,36900.0,65.8187,65.9265,65.7939,65.8519,36900.0
2015-02-19 10:00:00,79.44,79.45,79.24,79.26,33800.0,65.8353,65.8436,65.6695,65.6861,33800.0
2015-02-19 10:10:00,79.26,79.31,79.1,79.21,46100.0,65.6861,65.7276,65.5535,65.6447,46100.0
2015-02-19 10:20:00,79.2,79.22,79.11,79.12,64100.0,65.6364,65.653,65.5618,65.5701,64100.0
2015-02-19 10:30:00,79.15,79.25,79.13,79.16,41200.0,65.595,65.6778,65.5784,65.6032,41200.0
2015-02-19 10:40:00,79.16,79.18,79.11,79.13,25300.0,65.6032,65.6198,65.5618,65.5784,25300.0
2015-02-19 10:50:00,79.12,79.21,79.1,79.11,26200.0,65.5701,65.6447,65.5535,65.5618,26200.0
2015-02-19 11:00:00,79.1,79.23,79.09,79.16,29400.0,65.5535,65.6613,65.5452,65.6032,29400.0
2015-02-19 11:10:00,79.17,79.35,79.17,79.35,31000.0,65.6115,65.7607,65.6115,65.7607,31000.0
2015-02-19 11:20:00,79.33,79.33,79.19,79.31,75800.0,65.7441,65.7441,65.6281,65.7276,75800.0
2015-02-19 11:30:00,79.31,79.46,79.31,79.46,53500.0,65.7276,65.8519,65.7276,65.8519,53500.0
2015-02-19 11:40:00,79.47,79.57,79.41,79.57,32300.0,65.8602,65.943,65.8104,65.943,32300.0
2015-02-19 11:50:00,79.57,79.58,79.48,79.53,29300.0,65.943,65.9513,65.8684,65.9099,29300.0
2015-02-19 12:00:00,79.52,79.61,79.47,79.58,30900.0,65.9016,65.9762,65.8602,65.9513,30900.0
2015-02-19 12:10:00,79.57,79.57,79.52,79.56,21800.0,65.943,65.943,65.9016,65.9347,21800.0
2015-02-19 12:20:00,79.56,79.62,79.48,79.48,35600.0,65.9347,65.9845,65.8684,65.8684,35600.0
2015-02-19 12:30:00,79.49,79.52,79.32,79.38,53400.0,65.8767,65.9016,65.7358,65.7856,53400.0
2015-02-19 12:40:00,79.4,79.4,79.24,79.28,39400.0,65.8021,65.8021,65.6695,65.7027,39400.0
2015-02-19 12:50:00,79.29,79.32,79.18,79.31,35100.0,65.711,65.7358,65.6198,65.7276,35100.0
2015-02-19 13:00:00,79.31,79.34,79.24,79.31,34800.0,65.7276,65.7524,65.6695,65.7276,34800.0
2015-02-19 13:10:00,79.31,79.32,79.17,79.23,33100.0,65.7276,65.7358,65.6115,65.6613,33100.0
2015-02-19 13:20:00,79.23,79.3,79.15,79.29,29400.0,65.6613,65.7193,65.595,65.711,29400.0
2015-02-19 13:30:00,79.3,79.41,79.29,79.41,26400.0,65.7193,65.8104,65.711,65.8104,26400.0
2015-02-19 13:40:00,79.42,79.44,79.33,79.38,40000.0,65.8187,65.8353,65.7441,65.7856,40000.0
2015-02-19 13:50:00,79.38,79.42,79.36,79.41,13600.0,65.7856,65.8187,65.769,65.8104,13600.0
2015-02-19 14:00:00,79.43,79.47,79.42,79.46,16400.0,65.827,65.8602,65.8187,65.8519,16400.0
2015-02-19 14:10:00,79.47,79.58,79.47,79.57,33300.0,65.8602,65.9513,65.8602,65.943,33300.0
2015-02-19 14:20:00,79.56,79.57,79.49,79.51,29300.0,65.9347,65.943,65.8767,65.8933,29300.0
2015-02-19 14:30:00,79.51,79.57,79.47,79.5,25400.0,65.8933,65.943,65.8602,65.885,25400.0
2015-02-19 14:40:00,79.52,79.52,79.42,79.46,67700.0,65.9016,65.9016,65.8187,65.8519,67700.0
2015-02-19 14:50:00,79.46,79.48,79.42,79.47,23700.0,65.8519,65.8684,65.8187,65.8602,23700.0
2015-02-19 15:00:00,79.47,79.47,79.35,79.35,50500.0,65.8602,65.8602,65.7607,65.7607,50500.0
2015-02-19 15:10:00,79.35,79.41,79.35,79.37,37200.0,65.7607,65.8104,65.7607,65.7773,37200.0
2015-02-19 15:20:00,79.36,79.4,79.25,79.36,88000.0,65.769,65.8021,65.6778,65.769,88000.0
2015-02-19 15:30:00,79.35,79.48,79.32,79.4,100000.0,65.7607,65.8684,65.7358,65.8021,100000.0
2015-02-19 15:40:00,79.41,79.41,79.31,79.33,129100.0,65.8104,65.8104,65.7276,65.7441,129100.0
2015-02-19 15:50:00,79.34,79.46,79.3,79.43,163800.0,65.7524,65.8519,65.7193,65.827,163800.0
2015-02-20 09:30:00,79.2,79.44,79.05,79.17,188600.0,65.6364,65.8353,65.5121,65.6115,188600.0
2015-02-20 09:40:00,79.16,79.16,78.83,78.95,39000.0,65.6032,65.6032,65.3298,65.4292,39000.0
2015-02-20 09:50:00,78.92,78.92,78.69,78.79,48200.0,65.4043,65.4043,65.2137,65.2966,48200.0
2015-02-20 10:00:00,78.79,78.82,78.57,78.82,72000.0,65.2966,65.3215,65.1143,65.3215,72000.0
2015-02-20 10:10:00,78.83,78.99,78.75,78.95,39900.0,65.3298,65.4624,65.2635,65.4292,39900.0
2015-02-20 10:20:00,78.95,79.03,78.92,78.96,32800.0,65.4292,65.4955,65.4043,65.4375,32800.0
2015-02-20 10:30:00,78.94,79.27,78.88,79.26,59100.0,65.4209,65.6944,65.3712,65.6861,59100.0
2015-02-20 10:40:00,79.27,79.4,79.21,79.28,30500.0,65.6944,65.8021,65.6447,65.7027,30500.0
2015-02-20 10:50:00,79.29,79.4,79.21,79.39,87100.0,65.711,65.8021,65.6447,65.7939,87100.0
2015-02-20 11:00:00,79.4,79.46,79.38,79.4,19000.0,65.8021,65.8519,65.7856,65.8021,19000.0
2015-02-20 11:10:00,79.39,79.43,79.24,79.25,56500.0,65.7939,65.827,65.6695,65.6778,56500.0
2015-02-20 11:20:00,79.25,79.42,79.25,79.41,18000.0,65.6778,65.8187,65.6778,65.8104,18000.0
2015-02-20 11:30:00,79.41,79.45,79.37,79.4,25800.0,65.8104,65.8436,65.7773,65.8021,25800.0
2015-02-20 11:40:00,79.38,79.45,79.32,79.37,33100.0,65.7856,65.8436,65.7358,65.7773,33100.0
2015-02-20 11:50:00,79.37,79.59,79.37,79.57,64800.0,65.7773,65.9596,65.7773,65.943,64800.0
2015-02-20 12:00:00,79.58,79.66,79.51,79.65,38600.0,65.9513,66.0176,65.8933,66.0093,38600.0
2015-02-20 12:10:00,79.65,79.74,79.61,79.72,28400.0,66.0093,66.0839,65.9762,66.0673,28400.0
2015-02-20 12:20:00,79.72,79.77,79.63,79.65,34900.0,66.0673,66.1088,65.9928,66.0093,34900.0
2015-02-20 12:30:00,79.65,79.87,79.59,79.79,57600.0,66.0093,66.1917,65.9596,66.1254,57600.0
2015-02-20 12:40:00,79.78,79.9,79.77,79.81,36100.0,66.1171,66.2165,66.1088,66.1419,36100.0
2015-02-20 12:50:00,79.8,79.9,79.79,79.85,25800.0,66.1336,66.2165,66.1254,66.1751,25800.0
2015-02-20 13:00:00,79.86,79.89,79.84,79.87,28400.0,66.1834,66.2082,66.1668,66.1917,28400.0
2015-02-20 13:10:00,79.86,79.98,79.85,79.96,37300.0,66.1834,66.2828,66.1751,66.2662,37300.0
2015-02-20 13:20:00,79.95,80.01,79.93,80.0,56300.0,66.258,66.3077,66.2414,66.2994,56300.0
2015-02-20 13:30:00,80.0,80.13,80.0,80.13,42400.0,66.2994,66.4071,66.2994,66.4071,42400.0
2015-02-20 13:40:00,80.13,80.18,80.07,80.07,54500.0,66.4071,66.4486,66.3574,66.3574,54500.0
2015-02-20 13:50:00,80.06,80.16,80.04,80.09,59800.0,66.3491,66.432,66.3325,66.374,59800.0
2015-02-20 14:00:00,80.1,80.27,80.09,80.25,52800.0,66.3823,66.5231,66.374,66.5066,52800.0
2015-02-20 14:10:00,80.25,80.26,80.17,80.21,45200.0,66.5066,66.5149,66.4403,66.4734,45200.0
2015-02-20 14:20:00,80.21,80.24,80.2,80.2,26100.0,66.4734,66.4983,66.4651,66.4651,26100.0
2015-02-20 14:30:00,80.21,80.23,80.15,80.16,45600.0,66.4734,66.49,66.4237,66.432,45600.0
2015-02-20 14:40:00,80.16,80.21,80.07,80.21,54200.0,66.432,66.4734,66.3574,66.4734,54200.0
2015-02-20 14:50:00,80.21,80.32,80.21,80.28,68600.0,66.4734,66.5646,66.4734,66.5314,68600.0
2015-02-20 15:00:00,80.28,80.39,80.27,80.39,101000.0,66.5314,66.6226,66.5231,66.6226,101000.0
2015-02-20 15:10:00,80.38,80.42,80.24,80.27,62700.0,66.6143,66.6475,66.4983,66.5231,62700.0
2015-02-20 15:20:00,80.27,80.31,80.25,80.31,50300.0,66.5231,66.5563,66.5066,66.5563,50300.0
2015-02-20 15:30:00,80.31,80.35,80.27,80.31,95000.0,66.5563,66.5894,66.5231,66.5563,95000.0
2015-02-20 15:40:00,80.32,80.37,80.31,80.33,97400.0,66.5646,66.606,66.5563,66.5729,97400.0
2015-02-20 15:50:00,80.33,80.42,80.27,80.38,248000.0,66.5729,66.6475,66.5231,66.6143,248000.0
2015-02-23 09:30:00,80.39,80.39,79.69,79.89,62400.0,66.6226,66.6226,66.0425,66.2082,62400.0
2015-02-23 09:40:00,79.9,79.9,79.6,79.67,38800.0,66.2165,66.2165,65.9679,66.0259,38800.0
2015-02-23 09:50:00,79.64,79.79,79.62,79.71,47300.0,66.001,66.1254,65.9845,66.0591,47300.0
2015-02-23 10:00:00,79.71,79.73,79.55,79.58,55000.0,66.0591,66.0756,65.9265,65.9513,55000.0
2015-02-23 10:10:00,79.58,79.68,79.57,79.61,72800.0,65.9513,66.0342,65.943,65.9762,72800.0
2015-02-23 10:20:00,79.61,79.78,79.54,79.74,45500.0,65.9762,66.1171,65.9182,66.0839,45500.0
2015-02-23 10:30:00,79.74,79.74,79.63,79.67,34200.0,66.0839,66.0839,65.9928,66.0259,34200.0
2015-02-23 10:40:00,79.67,79.68,79.59,79.63,26200.0,66.0259,66.0342,65.9596,65.9928,26200.0
2015-02-23 10:50:00,79.64,79.7,79.58,79.65,45400.0,66.001,66.0508,65.9513,66.0093,45400.0
2015-02-23 11:00:00,79.64,79.71,79.63,79.66,65500.0,66.001,66.0591,65.9928,66.0176,65500.0
2015-02-23 11:10:00,79.66,79.75,79.64,79.74,38200.0,66.0176,66.0922,66.001,66.0839,38200.0
2015-02-23 11:20:00,79.75,79.84,79.73,79.74,34300.0,66.0922,66.1668,66.0756,66.0839,34300.0
2015-02-23 11:30:00,79.72,79.76,79.68,79.7,19300.0,66.0673,66.1005,66.0342,66.0508,19300.0
2015-02-23 11:40:00,79.69,79.72,79.6,79.61,61500.0,66.0425,66.0673,65.9679,65.9762,61500.0
2015-02-23 11:50:00,79.61,79.61,79.51,79.59,34100.0,65.9762,65.9762,65.8933,65.9596,34100.0
2015-02-23 12:00:00,79.59,79.6,79.51,79.54,34700.0,65.9596,65.9679,65.8933,65.9182,34700.0
2015-02-23 12:10:00,79.54,79.56,79.44,79.46,27400.0,65.9182,65.9347,65.8353,65.8519,27400.0
2015-02-23 12:20:00,79.45,79.45,79.4,79.42,45400.0,65.8436,65.8436,65.8021,65.8187,45400.0
2015-02-23 12:30:00,79.42,79.55,79.41,79.49,40000.0,65.8187,65.9265,65.8104,65.8767,40000.0
2015-02-23 12:40:00,79.5,79.56,79.46,79.46,47700.0,65.885,65.9347,65.8519,65.8519,47700.0
2015-02-23 12:50:00,79.47,79.49,79.41,79.44,39600.0,65.8602,65.8767,65.8104,65.8353,39600.0
2015-02-23 13:00:00,79.44,79.45,79.38,79.44,28400.0,65.8353,65.8436,65.7856,65.8353,28400.0
2015-02-23 13:10:00,79.44,79.58,79.42,79.56,30700.0,65.8353,65.9513,65.8187,65.9347,30700.0
2015-02-23 13:20:00,79.57,79.62,79.55,79.58,77900.0,65.943,65.9845,65.9265,65.9513,77900.0
2015-02-23 13:30:00,79.58,79.83,79.58,79.83,51100.0,65.9513,66.1585,65.9513,66.1585,51100.0
2015-02-23 13:40:00,79.82,79.87,79.78,79.85,56400.0,66.1502,66.1917,66.1171,66.1751,56400.0
2015-02-23 13:50:00,79.86,79.87,79.8,79.83,35700.0,66.1834,66.1917,66.1336,66.1585,35700.0
2015-02-23 14:00:00,79.83,79.89,79.8,79.87,37500.0,66.1585,66.2082,66.1336,66.1917,37500.0
2015-02-23 14:10:00,79.87,79.89,79.83,79.83,30800.0,66.1917,66.2082,66.1585,66.1585,30800.0
2015-02-23 14:20:00,79.84,79.89,79.83,79.85,34700.0,66.1668,66.2082,66.1585,66.1751,34700.0
2015-02-23 14:30:00,79.84,79.85,79.77,79.83,66900.0,66.1668,66.1751,66.1088,66.1585,66900.0
2015-02-23 14:40:00,79.84,79.89,79.8,79.89,67800.0,66.1668,66.2082,66.1336,66.2082,67800.0
2015-02-23 14:50:00,79.88,79.92,79.85,79.89,31800.0,66.1999,66.2331,66.1751,66.2082,31800.0
2015-02-23 15:00:00,79.88,79.89,79.81,79.84,59300.0,66.1999,66.2082,66.1419,66.1668,59300.0
2015-02-23 15:10:00,79.83,79.89,79.82,79.86,42400.0,66.1585,66.2082,66.1502,66.1834,42400.0
2015-02-23 15:20:00,79.86,79.88,79.83,79.86,67500.0,66.1834,66.1999,66.1585,66.1834,67500.0
2015-02-23 15:30:00,79.87,79.89,79.82,79.88,83500.0,66.1917,66.2082,66.1502,66.1999,83500.0
2015-02-23 15:40:00,79.88,80.0,79.87,79.99,109100.0,66.1999,66.2994,66.1917,66.2911,109100.0
2015-02-23 15:50:00,79.99,80.05,79.94,80.05,172200.0,66.2911,66.3408,66.2497,66.3408,172200.0
2015-02-24 09:30:00,79.84,80.52,79.62,80.2,86400.0,66.1668,66.7303,65.9845,66.4651,86400.0
2015-02-24 09:40:00,80.17,80.35,80.07,80.28,29300.0,66.4403,66.5894,66.3574,66.5314,29300.0
2015-02-24 09:50:00,80.28,80.35,80.22,80.32,36600.0,66.5314,66.5894,66.4817,66.5646,36600.0
2015-02-24 10:00:00,80.33,80.59,80.21,80.59,67600.0,66.5729,66.7883,66.4734,66.7883,67600.0
2015-02-24 10:10:00,80.59,80.73,80.5,80.64,54900.0,66.7883,66.9044,66.7138,66.8298,54900.0
2015-02-24 10:20:00,80.63,80.82,80.6,80.73,42200.0,66.8215,66.979,66.7966,66.9044,42200.0
2015-02-24 10:30:00,80.72,80.82,80.51,80.56,112700.0,66.8961,66.979,66.722,66.7635,112700.0
2015-02-24 10:40:00,80.56,80.62,80.47,80.54,94000.0,66.7635,66.8132,66.6889,66.7469,94000.0
2015-02-24 10:50:00,80.55,80.56,80.32,80.43,39400.0,66.7552,66.7635,66.5646,66.6557,39400.0
2015-02-24 11:00:00,80.43,80.55,80.42,80.51,27100.0,66.6557,66.7552,66.6475,66.722,27100.0
2015-02-24 11:10:00,80.52,80.66,80.51,80.53,29500.0,66.7303,66.8464,66.722,66.7386,29500.0
2015-02-24 11:20:00,80.54,80.59,80.46,80.55,44500.0,66.7469,66.7883,66.6806,66.7552,44500.0
2015-02-24 11:30:00,80.55,80.62,80.53,80.59,23400.0,66.7552,66.8132,66.7386,66.7883,23400.0
2015-02-24 11:40:00,80.59,80.75,80.57,80.74,42600.0,66.7883,66.9209,66.7718,66.9127,42600.0
2015-02-24 11:50:00,80.72,80.73,80.62,80.62,19800.0,66.8961,66.9044,66.8132,66.8132,19800.0
2015-02-24 12:00:00,80.59,80.64,80.57,80.57,15900.0,66.7883,66.8298,66.7718,66.7718,15900.0
2015-02-24 12:10:00,80.57,80.6,80.48,80.53,26100.0,66.7718,66.7966,66.6972,66.7386,26100.0
2015-02-24 12:20:00,80.53,80.53,80.42,80.51,28500.0,66.7386,66.7386,66.6475,66.722,28500.0
2015-02-24 12:30:00,80.51,80.51,80.38,80.49,86500.0,66.722,66.722,66.6143,66.7055,86500.0
2015-02-24 12:40:00,80.49,80.61,80.47,80.6,32800.0,66.7055,66.8049,66.6889,66.7966,32800.0
2015-02-24 12:50:00,80.61,80.62,80.52,80.57,34300.0,66.8049,66.8132,66.7303,66.7718,34300.0
2015-02-24 13:00:00,80.58,80.62,80.49,80.62,26000.0,66.7801,66.8132,66.7055,66.8132,26000.0
2015-02-24 13:10:00,80.62,80.63,80.54,80.59,20500.0,66.8132,66.8215,66.7469,66.7883,20500.0
2015-02-24 13:20:00,80.58,80.59,80.48,80.54,61300.0,66.7801,66.7883,66.6972,66.7469,61300.0
2015-02-24 13:30:00,80.55,80.58,80.48,80.5,36200.0,66.7552,66.7801,66.6972,66.7138,36200.0
2015-02-24 13:40:00,80.51,80.55,80.47,80.5,26000.0,66.722,66.7552,66.6889,66.7138,26000.0
2015-02-24 13:50:00,80.5,80.59,80.5,80.55,21600.0,66.7138,66.7883,66.7138,66.7552,21600.0
2015-02-24 14:00:00,80.55,80.58,80.44,80.45,54800.0,66.7552,66.7801,66.664,66.6723,54800.0
2015-02-24 14:10:00,80.45,80.5,80.43,80.48,30300.0,66.6723,66.7138,66.6557,66.6972,30300.0
2015-02-24 14:20:00,80.48,80.55,80.47,80.48,31900.0,66.6972,66.7552,66.6889,66.6972,31900.0
2015-02-24 14:30:00,80.49,80.55,80.47,80.54,45500.0,66.7055,66.7552,66.6889,66.7469,45500.0
2015-02-24 14:40:00,80.56,80.62,80.52,80.53,20400.0,66.7635,66.8132,66.7303,66.7386,20400.0
2015-02-24 14:50:00,80.54,80.66,80.53,80.65,25200.0,66.7469,66.8464,66.7386,66.8381,25200.0
2015-02-24 15:00:00,80.66,80.74,80.65,80.73,39400.0,66.8464,66.9127,66.8381,66.9044,39400.0
2015-02-24 15:10:00,80.72,80.75,80.67,80.75,37300.0,66.8961,66.9209,66.8546,66.9209,37300.0
2015-02-24 15:20:00,80.75,80.75,80.7,80.71,36500.0,66.9209,66.9209,66.8795,66.8878,36500.0
2015-02-24 15:30:00,80.71,80.71,80.63,80.64,64900.0,66.8878,66.8878,66.8215,66.8298,64900.0
2015-02-24 15:40:00,80.64,80.68,80.58,80.58,94400.0,66.8298,66.8629,66.7801,66.7801,94400.0
2015-02-24 15:50:00,80.59,80.6,80.49,80.5,155400.0,66.7883,66.7966,66.7055,66.7138,155400.0
2015-02-25 09:30:00,80.18,80.42,79.91,80.29,112500.0,66.4486,66.6475,66.2248,66.5397,112500.0
2015-02-25 09:40:00,80.32,80.38,80.12,80.23,81100.0,66.5646,66.6143,66.3988,66.49,81100.0
2015-02-25 09:50:00,80.23,80.34,80.14,80.32,110800.0,66.49,66.5812,66.4154,66.5646,110800.0
2015-02-25 10:00:00,80.31,80.33,80.2,80.28,68700.0,66.5563,66.5729,66.4651,66.5314,68700.0
2015-02-25 10:10:00,80.29,80.34,80.22,80.29,83100.0,66.5397,66.5812,66.4817,66.5397,83100.0
2015-02-25 10:20:00,80.29,80.38,80.24,80.32,94200.0,66.5397,66.6143,66.4983,66.5646,94200.0
2015-02-25 10:30:00,80.32,80.36,80.12,80.12,93600.0,66.5646,66.5977,66.3988,66.3988,93600.0
2015-02-25 10:40:00,80.13,80.17,80.06,80.06,66200.0,66.4071,66.4403,66.3491,66.3491,66200.0
2015-02-25 10:50:00,80.05,80.08,79.97,80.0,50700.0,66.3408,66.3657,66.2745,66.2994,50700.0
2015-02-25 11:00:00,79.99,80.11,79.98,80.08,47000.0,66.2911,66.3906,66.2828,66.3657,47000.0
2015-02-25 11:10:00,80.08,80.3,80.07,80.28,33200.0,66.3657,66.548,66.3574,66.5314,33200.0
2015-02-25 11:20:00,80.29,80.4,80.19,80.34,42100.0,66.5397,66.6309,66.4569,66.5812,42100.0
2015-02-25 11:30:00,80.33,80.41,80.33,80.33,26700.0,66.5729,66.6392,66.5729,66.5729,26700.0
2015-02-25 11:40:00,80.34,80.34,80.22,80.23,50300.0,66.5812,66.5812,66.4817,66.49,50300.0
2015-02-25 11:50:00,80.23,80.24,80.13,80.13,91200.0,66.49,66.4983,66.4071,66.4071,91200.0
2015-02-25 12:00:00,80.14,80.24,80.13,80.14,32600.0,66.4154,66.4983,66.4071,66.4154,32600.0
2015-02-25 12:10:00,80.15,80.25,80.15,80.23,27500.0,66.4237,66.5066,66.4237,66.49,27500.0
2015-02-25 12:20:00,80.22,80.32,80.21,80.21,22200.0,66.4817,66.5646,66.4734,66.4734,22200.0
2015-02-25 12:30:00,80.21,80.27,80.13,80.14,36900.0,66.4734,66.5231,66.4071,66.4154,36900.0
2015-02-25 12:40:00,80.14,80.14,80.05,80.05,56400.0,66.4154,66.4154,66.3408,66.3408,56400.0
2015-02-25 12:50:00,80.05,80.06,79.99,80.04,53200.0,66.3408,66.3491,66.2911,66.3325,53200.0
2015-02-25 13:00:00,80.05,80.08,79.91,79.93,46300.0,66.3408,66.3657,66.2248,66.2414,46300.0
2015-02-25 13:10:00,79.94,80.0,79.88,79.98,48000.0,66.2497,66.2994,66.1999,66.2828,48000.0
2015-02-25 13:20:00,79.99,80.0,79.95,80.0,54100.0,66.2911,66.2994,66.258,66.2994,54100.0
2015-02-25 13:30:00,80.0,80.05,79.99,80.04,85700.0,66.2994,66.3408,66.2911,66.3325,85700.0
2015-02-25 13:40:00,80.04,80.05,79.96,80.02,59500.0,66.3325,66.3408,66.2662,66.316,59500.0
2015-02-25 13:50:00,80.03,80.05,79.98,80.05,36800.0,66.3243,66.3408,66.2828,66.3408,36800.0
2015-02-25 14:00:00,80.05,80.06,79.9,79.91,47400.0,66.3408,66.3491,66.2165,66.2248,47400.0
2015-02-25 14:10:00,79.91,79.96,79.87,79.92,50900.0,66.2248,66.2662,66.1917,66.2331,50900.0
2015-02-25 14:20:00,79.92,79.92,79.77,79.86,82700.0,66.2331,66.2331,66.1088,66.1834,82700.0
2015-02-25 14:30:00,79.86,79.91,79.82,79.83,135800.0,66.1834,66.2248,66.1502,66.1585,135800.0
2015-02-25 14:40:00,79.84,79.93,79.83,79.88,43500.0,66.1668,66.2414,66.1585,66.1999,43500.0
2015-02-25 14:50:00,79.88,79.88,79.67,79.67,74700.0,66.1999,66.1999,66.0259,66.0259,74700.0
2015-02-25 15:00:00,79.68,79.7,79.6,79.62,99700.0,66.0342,66.0508,65.9679,65.9845,99700.0
2015-02-25 15:10:00,79.63,79.7,79.62,79.68,56700.0,65.9928,66.0508,65.9845,66.0342,56700.0
2015-02-25 15:20:00,79.68,79.69,79.57,79.58,73000.0,66.0342,66.0425,65.943,65.9513,73000.0
2015-02-25 15:30:00,79.58,79.66,79.55,79.66,95400.0,65.9513,66.0176,65.9265,66.0176,95400.0
2015-02-25 15:40:00,79.66,79.74,79.61,79.61,130500.0,66.0176,66.0839,65.9762,65.9762,130500.0
2015-02-25 15:50:00,79.62,79.7,79.61,79.65,199200.0,65.9845,66.0508,65.9762,66.0093,199200.0
2015-02-26 09:30:00,79.48,79.92,79.48,79.89,70500.0,65.8684,66.2331,65.8684,66.2082,70500.0
2015-02-26 09:40:00,79.86,79.97,79.61,79.65,38000.0,66.1834,66.2745,65.9762,66.0093,38000.0
2015-02-26 09:50:00,79.66,79.79,79.49,79.49,36600.0,66.0176,66.1254,65.8767,65.8767,36600.0
2015-02-26 10:00:00,79.49,79.52,79.35,79.45,85900.0,65.8767,65.9016,65.7607,65.8436,85900.0
2015-02-26 10:10:00,79.45,79.46,79.33,79.39,56000.0,65.8436,65.8519,65.7441,65.7939,56000.0
2015-02-26 10:20:00,79.4,79.45,79.29,79.34,52200.0,65.8021,65.8436,65.711,65.7524,52200.0
2015-02-26 10:30:00,79.34,79.48,79.28,79.39,48700.0,65.7524,65.8684,65.7027,65.7939,48700.0
2015-02-26 10:40:00,79.39,79.4,79.22,79.31,73600.0,65.7939,65.8021,65.653,65.7276,73600.0
2015-02-26 10:50:00,79.31,79.4,79.25,79.26,147700.0,65.7276,65.8021,65.6778,65.6861,147700.0
2015-02-26 11:00:00,79.26,79.43,79.24,79.4,50800.0,65.6861,65.827,65.6695,65.8021,50800.0
2015-02-26 11:10:00,79.4,79.45,79.29,79.45,33700.0,65.8021,65.8436,65.711,65.8436,33700.0
2015-02-26 11:20:00,79.44,79.47,79.28,79.29,50900.0,65.8353,65.8602,65.7027,65.711,50900.0
2015-02-26 11:30:00,79.29,79.42,79.25,79.34,47000.0,65.711,65.8187,65.6778,65.7524,47000.0
2015-02-26 11:40:00,79.33,79.33,79.18,79.19,35700.0,65.7441,65.7441,65.6198,65.6281,35700.0
2015-02-26 11:50:00,79.18,79.19,79.08,79.1,40700.0,65.6198,65.6281,65.5369,65.5535,40700.0
2015-02-26 12:00:00,79.1,79.17,79.05,79.11,54000.0,65.5535,65.6115,65.5121,65.5618,54000.0
2015-02-26 12:10:00,79.11,79.15,79.03,79.03,38800.0,65.5618,65.595,65.4955,65.4955,38800.0
2015-02-26 12:20:00,79.02,79.09,78.94,78.96,73600.0,65.4872,65.5452,65.4209,65.4375,73600.0
2015-02-26 12:30:00,78.94,79.08,78.93,79.04,44200.0,65.4209,65.5369,65.4126,65.5038,44200.0
2015-02-26 12:40:00,79.05,79.16,78.98,79.09,46600.0,65.5121,65.6032,65.4541,65.5452,46600.0
2015-02-26 12:50:00,79.09,79.22,79.09,79.19,31700.0,65.5452,65.653,65.5452,65.6281,31700.0
2015-02-26 13:00:00,79.19,79.2,79.11,79.12,38900.0,65.6281,65.6364,65.5618,65.5701,38900.0
2015-02-26 13:10:00,79.12,79.26,79.1,79.19,44000.0,65.5701,65.6861,65.5535,65.6281,44000.0
2015-02-26 13:20:00,79.18,79.19,79.08,79.14,50200.0,65.6198,65.6281,65.5369,65.5867,50200.0
2015-02-26 13:30:00,79.15,79.26,79.14,79.26,45600.0,65.595,65.6861,65.5867,65.6861,45600.0
2015-02-26 13:40:00,79.26,79.27,79.1,79.1,31300.0,65.6861,65.6944,65.5535,65.5535,31300.0
2015-02-26 13:50:00,79.11,79.14,79.06,79.11,39000.0,65.5618,65.5867,65.5204,65.5618,39000.0
2015-02-26 14:00:00,79.11,79.21,79.11,79.11,28800.0,65.5618,65.6447,65.5618,65.5618,28800.0
2015-02-26 14:10:00,79.11,79.14,79.01,79.01,38800.0,65.5618,65.5867,65.4789,65.4789,38800.0
2015-02-26 14:20:00,79.0,79.11,78.94,78.96,43200.0,65.4706,65.5618,65.4209,65.4375,43200.0
2015-02-26 14:30:00,78.95,79.0,78.84,78.91,50600.0,65.4292,65.4706,65.338,65.3961,50600.0
2015-02-26 14:40:00,78.92,78.98,78.85,78.86,35700.0,65.4043,65.4541,65.3463,65.3546,35700.0
2015-02-26 14:50:00,78.86,78.89,78.81,78.84,36300.0,65.3546,65.3795,65.3132,65.338,36300.0
2015-02-26 15:00:00,78.85,78.86,78.72,78.83,62200.0,65.3463,65.3546,65.2386,65.3298,62200.0
2015-02-26 15:10:00,78.83,79.03,78.83,79.02,66500.0,65.3298,65.4955,65.3298,65.4872,66500.0
2015-02-26 15:20:00,79.01,79.09,78.99,79.03,69800.0,65.4789,65.5452,65.4624,65.4955,69800.0
2015-02-26 15:30:00,79.04,79.09,78.99,79.05,73700.0,65.5038,65.5452,65.4624,65.5121,73700.0
2015-02-26 15:40:00,79.06,79.2,79.06,79.17,91400.0,65.5204,65.6364,65.5204,65.6115,91400.0
2015-02-26 15:50:00,79.18,79.24,79.09,79.14,194500.0,65.6198,65.6695,65.5452,65.5867,194500.0
2015-02-27 09:30:00,78.86,79.41,78.86,79.35,59700.0,65.3546,65.8104,65.3546,65.7607,59700.0
2015-02-27 09:40:00,79.33,79.39,78.86,78.95,101600.0,65.7441,65.7939,65.3546,65.4292,101600.0
2015-02-27 09:50:00,78.93,79.05,78.85,79.05,74900.0,65.4126,65.5121,65.3463,65.5121,74900.0
2015-02-27 10:00:00,79.06,79.3,79.03,79.24,50300.0,65.5204,65.7193,65.4955,65.6695,50300.0
2015-02-27 10:10:00,79.23,79.24,78.98,78.99,74100.0,65.6613,65.6695,65.4541,65.4624,74100.0
2015-02-27 10:20:00,78.99,79.1,78.9,79.08,73700.0,65.4624,65.5535,65.3878,65.5369,73700.0
2015-02-27 10:30:00,79.08,79.12,78.92,78.95,74100.0,65.5369,65.5701,65.4043,65.4292,74100.0
2015-02-27 10:40:00,78.96,79.11,78.95,79.1,53100.0,65.4375,65.5618,65.4292,65.5535,53100.0
2015-02-27 10:50:00,79.1,79.18,79.08,79.17,45900.0,65.5535,65.6198,65.5369,65.6115,45900.0
2015-02-27 11:00:00,79.18,79.22,79.14,79.2,43400.0,65.6198,65.653,65.5867,65.6364,43400.0
2015-02-27 11:10:00,79.21,79.28,79.18,79.26,42400.0,65.6447,65.7027,65.6198,65.6861,42400.0
2015-02-27 11:20:00,79.26,79.27,79.1,79.11,91500.0,65.6861,65.6944,65.5535,65.5618,91500.0
2015-02-27 11:30:00,79.11,79.21,79.1,79.21,59300.0,65.5618,65.6447,65.5535,65.6447,59300.0
2015-02-27 11:40:00,79.21,79.26,79.18,79.19,40800.0,65.6447,65.6861,65.6198,65.6281,40800.0
2015-02-27 11:50:00,79.19,79.24,79.17,79.22,31300.0,65.6281,65.6695,65.6115,65.653,31300.0
2015-02-27 12:00:00,79.22,79.23,79.15,79.2,36700.0,65.653,65.6613,65.595,65.6364,36700.0
2015-02-27 12:10:00,79.2,79.23,79.18,79.22,32900.0,65.6364,65.6613,65.6198,65.653,32900.0
2015-02-27 12:20:00,79.23,79.27,79.17,79.2,47400.0,65.6613,65.6944,65.6115,65.6364,47400.0
2015-02-27 12:30:00,79.21,79.22,79.17,79.22,30400.0,65.6447,65.653,65.6115,65.653,30400.0
2015-02-27 12:40:00,79.22,79.22,79.18,79.19,31100.0,65.653,65.653,65.6198,65.6281,31100.0
2015-02-27 12:50:00,79.2,79.23,79.11,79.12,69300.0,65.6364,65.6613,65.5618,65.5701,69300.0
2015-02-27 13:00:00,79.12,79.14,79.08,79.11,51400.0,65.5701,65.5867,65.5369,65.5618,51400.0
2015-02-27 13:10:00,79.11,79.15,79.08,79.1,38700.0,65.5618,65.595,65.5369,65.5535,38700.0
2015-02-27 13:20:00,79.11,79.17,79.07,79.13,40000.0,65.5618,65.6115,65.5287,65.5784,40000.0
2015-02-27 13:30:00,79.13,79.16,79.11,79.13,40900.0,65.5784,65.6032,65.5618,65.5784,40900.0
2015-02-27 13:40:00,79.14,79.16,79.12,79.16,22700.0,65.5867,65.6032,65.5701,65.6032,22700.0
2015-02-27 13:50:00,79.16,79.18,79.12,79.13,34600.0,65.6032,65.6198,65.5701,65.5784,34600.0
2015-02-27 14:00:00,79.13,79.16,79.09,79.09,59100.0,65.5784,65.6032,65.5452,65.5452,59100.0
2015-02-27 14:10:00,79.09,79.13,79.06,79.08,39000.0,65.5452,65.5784,65.5204,65.5369,39000.0
2015-02-27 14:20:00,79.08,79.16,79.07,79.09,41800.0,65.5369,65.6032,65.5287,65.5452,41800.0
2015-02-27 14:30:00,79.09,79.11,78.99,79.01,32600.0,65.5452,65.5618,65.4624,65.4789,32600.0
2015-02-27 14:40:00,79.02,79.04,78.85,78.88,68100.0,65.4872,65.5038,65.3463,65.3712,68100.0
2015-02-27 14:50:00,78.9,78.96,78.88,78.96,42700.0,65.3878,65.4375,65.3712,65.4375,42700.0
2015-02-27 15:00:00,78.96,78.99,78.88,78.94,56400.0,65.4375,65.4624,65.3712,65.4209,56400.0
2015-02-27 15:10:00,78.94,78.95,78.85,78.91,63200.0,65.4209,65.4292,65.3463,65.3961,63200.0
2015-02-27 15:20:00,78.91,79.0,78.88,79.0,58800.0,65.3961,65.4706,65.3712,65.4706,58800.0
2015-02-27 15:30:00,78.99,78.99,78.88,78.92,88000.0,65.4624,65.4624,65.3712,65.4043,88000.0
2015-02-27 15:40:00,78.92,78.92,78.81,78.89,107400.0,65.4043,65.4043,65.3132,65.3795,107400.0
2015-02-27 15:50:00,78.89,78.92,78.71,78.72,348300.0,65.3795,65.4043,65.2303,65.2386,348300.0
2015-03-02 09:30:00,78.34,78.9,78.27,78.7,195400.0,64.9237,65.3878,64.8657,65.222,195400.0
2015-03-02 09:40:00,78.66,78.95,78.66,78.84,75400.0,65.1889,65.4292,65.1889,65.338,75400.0
2015-03-02 09:50:00,78.84,78.86,78.47,78.64,128400.0,65.338,65.3546,65.0314,65.1723,128400.0
2015-03-02 10:00:00,78.66,78.75,78.54,78.71,104800.0,65.1889,65.2635,65.0894,65.2303,104800.0
2015-03-02 10:10:00,78.71,78.94,78.71,78.87,71600.0,65.2303,65.4209,65.2303,65.3629,71600.0
2015-03-02 10:20:00,78.87,78.95,78.84,78.88,105100.0,65.3629,65.4292,65.338,65.3712,105100.0
2015-03-02 10:30:00,78.89,78.92,78.79,78.84,78700.0,65.3795,65.4043,65.2966,65.338,78700.0
2015-03-02 10:40:00,78.84,78.97,78.78,78.96,187000.0,65.338,65.4458,65.2883,65.4375,187000.0
2015-03-02 10:50:00,78.97,79.11,78.93,79.07,135600.0,65.4458,65.5618,65.4126,65.5287,135600.0
2015-03-02 11:00:00,79.06,79.1,78.98,79.04,69500.0,65.5204,65.5535,65.4541,65.5038,69500.0
2015-03-02 11:10:00,79.06,79.1,79.04,79.06,44000.0,65.5204,65.5535,65.5038,65.5204,44000.0
2015-03-02 11:20:00,79.06,79.11,79.03,79.09,42400.0,65.5204,65.5618,65.4955,65.5452,42400.0
2015-03-02 11:30:00,79.08,79.27,79.08,79.27,54100.0,65.5369,65.6944,65.5369,65.6944,54100.0
2015-03-02 11:40:00,79.27,79.28,79.22,79.22,64700.0,65.6944,65.7027,65.653,65.653,64700.0
2015-03-02 11:50:00,79.23,79.26,79.19,79.22,43800.0,65.6613,65.6861,65.6281,65.653,43800.0
2015-03-02 12:00:00,79.22,79.27,79.2,79.22,48200.0,65.653,65.6944,65.6364,65.653,48200.0
2015-03-02 12:10:00,79.22,79.23,78.99,79.03,69300.0,65.653,65.6613,65.4624,65.4955,69300.0
2015-03-02 12:20:00,79.04,79.09,78.97,79.03,57300.0,65.5038,65.5452,65.4458,65.4955,57300.0
2015-03-02 12:30:00,79.02,79.09,79.0,79.06,33800.0,65.4872,65.5452,65.4706,65.5204,33800.0
2015-03-02 12:40:00,79.05,79.08,78.96,78.96,32400.0,65.5121,65.5369,65.4375,65.4375,32400.0
2015-03-02 12:50:00,78.96,79.05,78.96,78.99,44800.0,65.4375,65.5121,65.4375,65.4624,44800.0
2015-03-02 13:00:00,78.98,78.99,78.92,78.96,42600.0,65.4541,65.4624,65.4043,65.4375,42600.0
2015-03-02 13:10:00,78.98,79.01,78.93,78.95,29000.0,65.4541,65.4789,65.4126,65.4292,29000.0
2015-03-02 13:20:00,78.95,79.01,78.93,78.99,43200.0,65.4292,65.4789,65.4126,65.4624,43200.0
2015-03-02 13:30:00,79.02,79.06,78.99,79.05,38700.0,65.4872,65.5204,65.4624,65.5121,38700.0
2015-03-02 13:40:00,79.05,79.13,79.04,79.13,30300.0,65.5121,65.5784,65.5038,65.5784,30300.0
2015-03-02 13:50:00,79.13,79.14,79.06,79.14,25400.0,65.5784,65.5867,65.5204,65.5867,25400.0
2015-03-02 14:00:00,79.14,79.15,79.0,79.03,45900.0,65.5867,65.595,65.4706,65.4955,45900.0
2015-03-02 14:10:00,79.03,79.06,78.99,79.03,31400.0,65.4955,65.5204,65.4624,65.4955,31400.0
2015-03-02 14:20:00,79.03,79.06,78.96,78.97,47600.0,65.4955,65.5204,65.4375,65.4458,47600.0
2015-03-02 14:30:00,78.98,79.06,78.98,79.05,49600.0,65.4541,65.5204,65.4541,65.5121,49600.0
2015-03-02 14:40:00,79.05,79.09,79.04,79.08,46900.0,65.5121,65.5452,65.5038,65.5369,46900.0
2015-03-02 14:50:00,79.08,79.12,79.04,79.09,58300.0,65.5369,65.5701,65.5038,65.5452,58300.0
2015-03-02 15:00:00,79.08,79.14,79.05,79.13,61200.0,65.5369,65.5867,65.5121,65.5784,61200.0
2015-03-02 15:10:00,79.14,79.22,79.13,79.21,73300.0,65.5867,65.653,65.5784,65.6447,73300.0
2015-03-02 15:20:00,79.21,79.22,79.08,79.09,84300.0,65.6447,65.653,65.5369,65.5452,84300.0
2015-03-02 15:30:00,79.09,79.2,79.07,79.19,68000.0,65.5452,65.6364,65.5287,65.6281,68000.0
2015-03-02 15:40:00,79.19,79.24,79.17,79.22,115800.0,65.6281,65.6695,65.6115,65.653,115800.0
2015-03-02 15:50:00,79.23,79.24,79.11,79.19,233500.0,65.6613,65.6695,65.5618,65.6281,233500.0
2015-03-03 09:30:00,79.15,79.42,78.83,79.27,92700.0,65.595,65.8187,65.3298,65.6944,92700.0
2015-03-03 09:40:00,79.26,79.29,78.94,79.06,60500.0,65.6861,65.711,65.4209,65.5204,60500.0
2015-03-03 09:50:00,79.07,79.12,78.96,79.07,51600.0,65.5287,65.5701,65.4375,65.5287,51600.0
2015-03-03 10:00:00,79.09,79.25,79.08,79.18,46600.0,65.5452,65.6778,65.5369,65.6198,46600.0
2015-03-03 10:10:00,79.18,79.26,79.12,79.16,59700.0,65.6198,65.6861,65.5701,65.6032,59700.0
2015-03-03 10:20:00,79.17,79.17,78.99,79.01,79000.0,65.6115,65.6115,65.4624,65.4789,79000.0
2015-03-03 10:30:00,79.01,79.1,78.99,79.1,52400.0,65.4789,65.5535,65.4624,65.5535,52400.0
2015-03-03 10:40:00,79.11,79.25,79.11,79.17,33600.0,65.5618,65.6778,65.5618,65.6115,33600.0
2015-03-03 10:50:00,79.16,79.17,79.05,79.08,31900.0,65.6032,65.6115,65.5121,65.5369,31900.0
2015-03-03 11:00:00,79.06,79.11,79.01,79.05,32800.0,65.5204,65.5618,65.4789,65.5121,32800.0
2015-03-03 11:10:00,79.06,79.12,78.98,79.07,27600.0,65.5204,65.5701,65.4541,65.5287,27600.0
2015-03-03 11:20:00,79.08,79.17,79.02,79.07,32400.0,65.5369,65.6115,65.4872,65.5287,32400.0
2015-03-03 11:30:00,79.06,79.13,79.02,79.1,68900.0,65.5204,65.5784,65.4872,65.5535,68900.0
2015-03-03 11:40:00,79.1,79.12,79.03,79.1,41800.0,65.5535,65.5701,65.4955,65.5535,41800.0
2015-03-03 11:50:00,79.1,79.12,79.07,79.11,29800.0,65.5535,65.5701,65.5287,65.5618,29800.0
2015-03-03 12:00:00,79.1,79.1,78.99,78.99,28600.0,65.5535,65.5535,65.4624,65.4624,28600.0
2015-03-03 12:10:00,78.99,79.01,78.93,78.97,32000.0,65.4624,65.4789,65.4126,65.4458,32000.0
2015-03-03 12:20:00,78.96,78.96,78.78,78.82,39600.0,65.4375,65.4375,65.2883,65.3215,39600.0
2015-03-03 12:30:00,78.82,78.92,78.8,78.89,30500.0,65.3215,65.4043,65.3049,65.3795,30500.0
2015-03-03 12:40:00,78.88,78.96,78.83,78.96,46000.0,65.3712,65.4375,65.3298,65.4375,46000.0
2015-03-03 12:50:00,78.97,79.1,78.94,79.09,30100.0,65.4458,65.5535,65.4209,65.5452,30100.0
2015-03-03 13:00:00,79.09,79.16,79.09,79.13,22000.0,65.5452,65.6032,65.5452,65.5784,22000.0
2015-03-03 13:10:00,79.13,79.15,79.11,79.12,18400.0,65.5784,65.595,65.5618,65.5701,18400.0
2015-03-03 13:20:00,79.13,79.2,79.1,79.2,25000.0,65.5784,65.6364,65.5535,65.6364,25000.0
2015-03-03 13:30:00,79.21,79.23,79.13,79.14,21100.0,65.6447,65.6613,65.5784,65.5867,21100.0
2015-03-03 13:40:00,79.14,79.14,79.07,79.12,31700.0,65.5867,65.5867,65.5287,65.5701,31700.0
2015-03-03 13:50:00,79.12,79.17,79.1,79.15,22300.0,65.5701,65.6115,65.5535,65.595,22300.0
2015-03-03 14:00:00,79.14,79.27,79.14,79.27,21900.0,65.5867,65.6944,65.5867,65.6944,21900.0
2015-03-03 14:10:00,79.27,79.29,79.23,79.29,23800.0,65.6944,65.711,65.6613,65.711,23800.0
2015-03-03 14:20:00,79.29,79.35,79.25,79.34,21700.0,65.711,65.7607,65.6778,65.7524,21700.0
2015-03-03 14:30:00,79.34,79.38,79.27,79.3,31200.0,65.7524,65.7856,65.6944,65.7193,31200.0
2015-03-03 14:40:00,79.3,79.33,79.15,79.23,34200.0,65.7193,65.7441,65.595,65.6613,34200.0
2015-03-03 14:50:00,79.23,79.28,79.2,79.26,29200.0,65.6613,65.7027,65.6364,65.6861,29200.0
2015-03-03 15:00:00,79.26,79.32,79.23,79.25,46200.0,65.6861,65.7358,65.6613,65.6778,46200.0
2015-03-03 15:10:00,79.26,79.27,79.17,79.2,44900.0,65.6861,65.6944,65.6115,65.6364,44900.0
2015-03-03 15:20:00,79.19,79.25,79.13,79.25,59200.0,65.6281,65.6778,65.5784,65.6778,59200.0
2015-03-03 15:30:00,79.25,79.28,79.2,79.2,87800.0,65.6778,65.7027,65.6364,65.6364,87800.0
2015-03-03 15:40:00,79.21,79.23,79.12,79.17,122300.0,65.6447,65.6613,65.5701,65.6115,122300.0
2015-03-03 15:50:00,79.17,79.19,79.13,79.14,181700.0,65.6115,65.6281,65.5784,65.5867,181700.0
2015-03-04 09:30:00,78.95,78.98,78.6,78.6,82500.0,65.4292,65.4541,65.1392,65.1392,82500.0
2015-03-04 09:40:00,78.61,78.69,78.39,78.54,50800.0,65.1474,65.2137,64.9651,65.0894,50800.0
2015-03-04 09:50:00,78.54,78.59,78.38,78.45,79500.0,65.0894,65.1309,64.9568,65.0148,79500.0
2015-03-04 10:00:00,78.47,78.58,78.39,78.43,29500.0,65.0314,65.1226,64.9651,64.9983,29500.0
2015-03-04 10:10:00,78.4,78.44,78.25,78.31,33100.0,64.9734,65.0066,64.8491,64.8988,33100.0
2015-03-04 10:20:00,78.31,78.39,78.28,78.35,34600.0,64.8988,64.9651,64.874,64.932,34600.0
2015-03-04 10:30:00,78.34,78.51,78.32,78.5,38400.0,64.9237,65.0646,64.9071,65.0563,38400.0
2015-03-04 10:40:00,78.5,78.6,78.43,78.43,31900.0,65.0563,65.1392,64.9983,64.9983,31900.0
2015-03-04 10:50:00,78.47,78.55,78.42,78.52,32500.0,65.0314,65.0977,64.99,65.0729,32500.0
2015-03-04 11:00:00,78.52,78.55,78.45,78.5,71800.0,65.0729,65.0977,65.0148,65.0563,71800.0
2015-03-04 11:10:00,78.5,78.51,78.44,78.48,69600.0,65.0563,65.0646,65.0066,65.0397,69600.0
2015-03-04 11:20:00,78.48,78.53,78.43,78.49,79000.0,65.0397,65.0811,64.9983,65.048,79000.0
2015-03-04 11:30:00,78.51,78.62,78.45,78.61,90400.0,65.0646,65.1557,65.0148,65.1474,90400.0
2015-03-04 11:40:00,78.6,78.74,78.6,78.72,53800.0,65.1392,65.2552,65.1392,65.2386,53800.0
2015-03-04 11:50:00,78.72,78.73,78.62,78.68,53400.0,65.2386,65.2469,65.1557,65.2054,53400.0
2015-03-04 12:00:00,78.68,78.76,78.65,78.74,34500.0,65.2054,65.2717,65.1806,65.2552,34500.0
2015-03-04 12:10:00,78.74,78.87,78.73,78.82,28700.0,65.2552,65.3629,65.2469,65.3215,28700.0
2015-03-04 12:20:00,78.82,78.86,78.81,78.86,17700.0,65.3215,65.3546,65.3132,65.3546,17700.0
2015-03-04 12:30:00,78.87,78.89,78.82,78.85,20400.0,65.3629,65.3795,65.3215,65.3463,20400.0
2015-03-04 12:40:00,78.84,78.94,78.83,78.89,36500.0,65.338,65.4209,65.3298,65.3795,36500.0
2015-03-04 12:50:00,78.9,78.9,78.76,78.77,19500.0,65.3878,65.3878,65.2717,65.28,19500.0
2015-03-04 13:00:00,78.77,78.8,78.73,78.75,19500.0,65.28,65.3049,65.2469,65.2635,19500.0
2015-03-04 13:10:00,78.74,78.77,78.69,78.71,24500.0,65.2552,65.28,65.2137,65.2303,24500.0
2015-03-04 13:20:00,78.71,78.82,78.7,78.78,27500.0,65.2303,65.3215,65.222,65.2883,27500.0
2015-03-04 13:30:00,78.78,78.79,78.68,78.7,32400.0,65.2883,65.2966,65.2054,65.222,32400.0
2015-03-04 13:40:00,78.7,78.76,78.53,78.55,54100.0,65.222,65.2717,65.0811,65.0977,54100.0
2015-03-04 13:50:00,78.55,78.57,78.4,78.45,47900.0,65.0977,65.1143,64.9734,65.0148,47900.0
2015-03-04 14:00:00,78.46,78.55,78.41,78.44,34500.0,65.0231,65.0977,64.9817,65.0066,34500.0
2015-03-04 14:10:00,78.44,78.48,78.31,78.37,41100.0,65.0066,65.0397,64.8988,64.9485,41100.0
2015-03-04 14:20:00,78.37,78.42,78.33,78.42,28600.0,64.9485,64.99,64.9154,64.99,28600.0
2015-03-04 14:30:00,78.42,78.54,78.39,78.54,70200.0,64.99,65.0894,64.9651,65.0894,70200.0
2015-03-04 14:40:00,78.55,78.63,78.53,78.63,25600.0,65.0977,65.164,65.0811,65.164,25600.0
2015-03-04 14:50:00,78.62,78.66,78.55,78.59,29900.0,65.1557,65.1889,65.0977,65.1309,29900.0
2015-03-04 15:00:00,78.6,78.61,78.49,78.57,73700.0,65.1392,65.1474,65.048,65.1143,73700.0
2015-03-04 15:10:00,78.58,78.63,78.54,78.57,56800.0,65.1226,65.164,65.0894,65.1143,56800.0
2015-03-04 15:20:00,78.57,78.59,78.5,78.57,65700.0,65.1143,65.1309,65.0563,65.1143,65700.0
2015-03-04 15:30:00,78.58,78.62,78.52,78.61,85500.0,65.1226,65.1557,65.0729,65.1474,85500.0
2015-03-04 15:40:00,78.6,78.68,78.55,78.67,86300.0,65.1392,65.2054,65.0977,65.1972,86300.0
2015-03-04 15:50:00,78.67,78.7,78.62,78.67,194900.0,65.1972,65.222,65.1557,65.1972,194900.0
2015-03-05 09:30:00,78.65,78.73,78.26,78.46,79300.0,65.1806,65.2469,64.8574,65.0231,79300.0
2015-03-05 09:40:00,78.45,78.48,78.2,78.32,45700.0,65.0148,65.0397,64.8077,64.9071,45700.0
2015-03-05 09:50:00,78.32,78.38,78.24,78.35,116900.0,64.9071,64.9568,64.8408,64.932,116900.0
2015-03-05 10:00:00,78.33,78.58,78.29,78.54,46800.0,64.9154,65.1226,64.8822,65.0894,46800.0
2015-03-05 10:10:00,78.52,78.54,78.34,78.34,146000.0,65.0729,65.0894,64.9237,64.9237,146000.0
2015-03-05 10:20:00,78.35,78.51,78.31,78.5,58000.0,64.932,65.0646,64.8988,65.0563,58000.0
2015-03-05 10:30:00,78.5,78.51,78.39,78.4,46800.0,65.0563,65.0646,64.9651,64.9734,46800.0
2015-03-05 10:40:00,78.4,78.48,78.35,78.44,53400.0,64.9734,65.0397,64.932,65.0066,53400.0
2015-03-05 10:50:00,78.45,78.56,78.38,78.56,41500.0,65.0148,65.106,64.9568,65.106,41500.0
2015-03-05 11:00:00,78.56,78.56,78.36,78.39,107600.0,65.106,65.106,64.9403,64.9651,107600.0
2015-03-05 11:10:00,78.39,78.42,78.3,78.34,49800.0,64.9651,64.99,64.8905,64.9237,49800.0
2015-03-05 11:20:00,78.35,78.48,78.35,78.48,33300.0,64.932,65.0397,64.932,65.0397,33300.0
2015-03-05 11:30:00,78.5,78.56,78.44,78.54,27400.0,65.0563,65.106,65.0066,65.0894,27400.0
2015-03-05 11:40:00,78.55,78.64,78.54,78.59,31600.0,65.0977,65.1723,65.0894,65.1309,31600.0
2015-03-05 11:50:00,78.61,78.71,78.57,78.7,21900.0,65.1474,65.2303,65.1143,65.222,21900.0
2015-03-05 12:00:00,78.69,78.75,78.65,78.73,23200.0,65.2137,65.2635,65.1806,65.2469,23200.0
2015-03-05 12:10:00,78.72,78.75,78.66,78.72,26500.0,65.2386,65.2635,65.1889,65.2386,26500.0
2015-03-05 12:20:00,78.71,78.71,78.63,78.66,18200.0,65.2303,65.2303,65.164,65.1889,18200.0
2015-03-05 12:30:00,78.66,78.73,78.62,78.72,25100.0,65.1889,65.2469,65.1557,65.2386,25100.0
2015-03-05 12:40:00,78.73,78.76,78.66,78.68,24800.0,65.2469,65.2717,65.1889,65.2054,24800.0
2015-03-05 12:50:00,78.67,78.68,78.48,78.52,29900.0,65.1972,65.2054,65.0397,65.0729,29900.0
2015-03-05 13:00:00,78.51,78.57,78.47,78.56,23900.0,65.0646,65.1143,65.0314,65.106,23900.0
2015-03-05 13:10:00,78.55,78.63,78.54,78.61,18400.0,65.0977,65.164,65.0894,65.1474,18400.0
2015-03-05 13:20:00,78.6,78.69,78.56,78.67,16100.0,65.1392,65.2137,65.106,65.1972,16100.0
2015-03-05 13:30:00,78.66,78.75,78.65,78.74,14500.0,65.1889,65.2635,65.1806,65.2552,14500.0
2015-03-05 13:40:00,78.74,78.75,78.64,78.68,20300.0,65.2552,65.2635,65.1723,65.2054,20300.0
2015-03-05 13:50:00,78.66,78.75,78.64,78.74,22500.0,65.1889,65.2635,65.1723,65.2552,22500.0
2015-03-05 14:00:00,78.73,78.81,78.71,78.79,28000.0,65.2469,65.3132,65.2303,65.2966,28000.0
2015-03-05 14:10:00,78.78,78.84,78.78,78.78,32500.0,65.2883,65.338,65.2883,65.2883,32500.0
2015-03-05 14:20:00,78.77,78.81,78.76,78.81,23700.0,65.28,65.3132,65.2717,65.3132,23700.0
2015-03-05 14:30:00,78.82,78.83,78.77,78.81,25700.0,65.3215,65.3298,65.28,65.3132,25700.0
2015-03-05 14:40:00,78.81,78.85,78.8,78.81,23500.0,65.3132,65.3463,65.3049,65.3132,23500.0
2015-03-05 14:50:00,78.81,78.88,78.79,78.85,20100.0,65.3132,65.3712,65.2966,65.3463,20100.0
2015-03-05 15:00:00,78.84,78.85,78.71,78.74,42300.0,65.338,65.3463,65.2303,65.2552,42300.0
2015-03-05 15:10:00,78.74,78.81,78.71,78.8,23700.0,65.2552,65.3132,65.2303,65.3049,23700.0
2015-03-05 15:20:00,78.81,78.84,78.77,78.83,25000.0,65.3132,65.338,65.28,65.3298,25000.0
2015-03-05 15:30:00,78.83,78.88,78.76,78.84,57600.0,65.3298,65.3712,65.2717,65.338,57600.0
2015-03-05 15:40:00,78.83,78.96,78.83,78.92,82700.0,65.3298,65.4375,65.3298,65.4043,82700.0
2015-03-05 15:50:00,78.92,78.97,78.9,78.9,164200.0,65.4043,65.4458,65.3878,65.3878,164200.0
2015-03-06 09:30:00,79.55,79.92,78.96,79.82,128200.0,65.9265,66.2331,65.4375,66.1502,128200.0
2015-03-06 09:40:00,79.86,80.5,79.82,80.38,136600.0,66.1834,66.7138,66.1502,66.6143,136600.0
2015-03-06 09:50:00,80.43,80.71,80.38,80.49,135100.0,66.6557,66.8878,66.6143,66.7055,135100.0
2015-03-06 10:00:00,80.51,80.54,80.25,80.35,76500.0,66.722,66.7469,66.5066,66.5894,76500.0
2015-03-06 10:10:00,80.35,80.43,80.15,80.24,48400.0,66.5894,66.6557,66.4237,66.4983,48400.0
2015-03-06 10:20:00,80.25,80.4,80.24,80.34,47200.0,66.5066,66.6309,66.4983,66.5812,47200.0
2015-03-06 10:30:00,80.33,80.34,80.17,80.19,90700.0,66.5729,66.5812,66.4403,66.4569,90700.0
2015-03-06 10:40:00,80.17,80.19,80.04,80.1,87000.0,66.4403,66.4569,66.3325,66.3823,87000.0
2015-03-06 10:50:00,80.09,80.1,79.7,79.7,119900.0,66.374,66.3823,66.0508,66.0508,119900.0
2015-03-06 11:00:00,79.72,79.78,79.5,79.53,107100.0,66.0673,66.1171,65.885,65.9099,107100.0
2015-03-06 11:10:00,79.52,79.58,79.39,79.48,66000.0,65.9016,65.9513,65.7939,65.8684,66000.0
2015-03-06 11:20:00,79.48,79.63,79.45,79.6,38200.0,65.8684,65.9928,65.8436,65.9679,38200.0
2015-03-06 11:30:00,79.6,79.61,79.48,79.52,31100.0,65.9679,65.9762,65.8684,65.9016,31100.0
2015-03-06 11:40:00,79.52,79.55,79.31,79.34,57900.0,65.9016,65.9265,65.7276,65.7524,57900.0
2015-03-06 11:50:00,79.34,79.52,79.32,79.5,32800.0,65.7524,65.9016,65.7358,65.885,32800.0
2015-03-06 12:00:00,79.52,79.58,79.48,79.57,21600.0,65.9016,65.9513,65.8684,65.943,21600.0
2015-03-06 12:10:00,79.57,79.57,79.41,79.41,59200.0,65.943,65.943,65.8104,65.8104,59200.0
2015-03-06 12:20:00,79.42,79.43,79.29,79.34,42100.0,65.8187,65.827,65.711,65.7524,42100.0
2015-03-06 12:30:00,79.35,79.51,79.3,79.51,22700.0,65.7607,65.8933,65.7193,65.8933,22700.0
2015-03-06 12:40:00,79.51,79.51,79.43,79.46,24400.0,65.8933,65.8933,65.827,65.8519,24400.0
2015-03-06 12:50:00,79.46,79.46,79.29,79.39,31100.0,65.8519,65.8519,65.711,65.7939,31100.0
2015-03-06 13:00:00,79.39,79.44,79.29,79.36,42700.0,65.7939,65.8353,65.711,65.769,42700.0
2015-03-06 13:10:00,79.37,79.39,79.29,79.32,24900.0,65.7773,65.7939,65.711,65.7358,24900.0
2015-03-06 13:20:00,79.33,79.38,79.27,79.38,49600.0,65.7441,65.7856,65.6944,65.7856,49600.0
2015-03-06 13:30:00,79.38,79.39,79.26,79.32,102100.0,65.7856,65.7939,65.6861,65.7358,102100.0
2015-03-06 13:40:00,79.33,79.33,79.1,79.22,34600.0,65.7441,65.7441,65.5535,65.653,34600.0
2015-03-06 13:50:00,79.21,79.25,79.15,79.25,31700.0,65.6447,65.6778,65.595,65.6778,31700.0
2015-03-06 14:00:00,79.26,79.3,79.2,79.25,44800.0,65.6861,65.7193,65.6364,65.6778,44800.0
2015-03-06 14:10:00,79.26,79.32,79.18,79.19,41600.0,65.6861,65.7358,65.6198,65.6281,41600.0
2015-03-06 14:20:00,79.18,79.18,78.99,79.04,37300.0,65.6198,65.6198,65.4624,65.5038,37300.0
2015-03-06 14:30:00,79.02,79.07,78.83,78.84,35000.0,65.4872,65.5287,65.3298,65.338,35000.0
2015-03-06 14:40:00,78.84,78.87,78.76,78.83,64600.0,65.338,65.3629,65.2717,65.3298,64600.0
2015-03-06 14:50:00,78.84,78.95,78.78,78.86,30200.0,65.338,65.4292,65.2883,65.3546,30200.0
2015-03-06 15:00:00,78.86,79.18,78.86,79.1,72500.0,65.3546,65.6198,65.3546,65.5535,72500.0
2015-03-06 15:10:00,79.11,79.13,78.96,79.13,47600.0,65.5618,65.5784,65.4375,65.5784,47600.0
2015-03-06 15:20:00,79.13,79.17,78.99,79.02,60600.0,65.5784,65.6115,65.4624,65.4872,60600.0
2015-03-06 15:30:00,79.01,79.08,78.88,79.0,108200.0,65.4789,65.5369,65.3712,65.4706,108200.0
2015-03-06 15:40:00,79.0,79.02,78.93,78.97,132400.0,65.4706,65.4872,65.4126,65.4458,132400.0
2015-03-06 15:50:00,78.96,79.03,78.88,78.98,210700.0,65.4375,65.4955,65.3712,65.4541,210700.0
2015-03-09 09:30:00,78.87,79.0,78.71,78.88,52900.0,65.3629,65.4706,65.2303,65.3712,52900.0
2015-03-09 09:40:00,78.89,79.03,78.62,78.89,69200.0,65.3795,65.4955,65.1557,65.3795,69200.0
2015-03-09 09:50:00,78.9,78.95,78.75,78.87,56600.0,65.3878,65.4292,65.2635,65.3629,56600.0
2015-03-09 10:00:00,78.87,78.95,78.84,78.89,80500.0,65.3629,65.4292,65.338,65.3795,80500.0
2015-03-09 10:10:00,78.88,78.93,78.78,78.91,56100.0,65.3712,65.4126,65.2883,65.3961,56100.0
2015-03-09 10:20:00,78.92,79.06,78.89,79.01,67200.0,65.4043,65.5204,65.3795,65.4789,67200.0
2015-03-09 10:30:00,79.0,79.01,78.92,78.93,29400.0,65.4706,65.4789,65.4043,65.4126,29400.0
2015-03-09 10:40:00,78.92,79.11,78.92,79.11,31600.0,65.4043,65.5618,65.4043,65.5618,31600.0
2015-03-09 10:50:00,79.11,79.22,79.1,79.16,49900.0,65.5618,65.653,65.5535,65.6032,49900.0
2015-03-09 11:00:00,79.14,79.15,79.07,79.14,24300.0,65.5867,65.595,65.5287,65.5867,24300.0
2015-03-09 11:10:00,79.13,79.16,79.08,79.14,21800.0,65.5784,65.6032,65.5369,65.5867,21800.0
2015-03-09 11:20:00,79.15,79.26,79.13,79.21,38000.0,65.595,65.6861,65.5784,65.6447,38000.0
2015-03-09 11:30:00,79.21,79.27,79.19,79.24,25700.0,65.6447,65.6944,65.6281,65.6695,25700.0
2015-03-09 11:40:00,79.24,79.34,79.23,79.29,23000.0,65.6695,65.7524,65.6613,65.711,23000.0
2015-03-09 11:50:00,79.29,79.29,79.18,79.24,34500.0,65.711,65.711,65.6198,65.6695,34500.0
2015-03-09 12:00:00,79.24,79.25,79.16,79.2,47900.0,65.6695,65.6778,65.6032,65.6364,47900.0
2015-03-09 12:10:00,79.2,79.29,79.19,79.25,32100.0,65.6364,65.711,65.6281,65.6778,32100.0
2015-03-09 12:20:00,79.24,79.37,79.24,79.36,31700.0,65.6695,65.7773,65.6695,65.769,31700.0
2015-03-09 12:30:00,79.36,79.45,79.33,79.42,34300.0,65.769,65.8436,65.7441,65.8187,34300.0
2015-03-09 12:40:00,79.42,79.47,79.4,79.47,42400.0,65.8187,65.8602,65.8021,65.8602,42400.0
2015-03-09 12:50:00,79.47,79.57,79.46,79.55,44800.0,65.8602,65.943,65.8519,65.9265,44800.0
2015-03-09 13:00:00,79.55,79.59,79.52,79.53,44200.0,65.9265,65.9596,65.9016,65.9099,44200.0
2015-03-09 13:10:00,79.52,79.55,79.49,79.54,51800.0,65.9016,65.9265,65.8767,65.9182,51800.0
2015-03-09 13:20:00,79.53,79.66,79.52,79.64,59000.0,65.9099,66.0176,65.9016,66.001,59000.0
2015-03-09 13:30:00,79.64,79.67,79.6,79.63,58800.0,66.001,66.0259,65.9679,65.9928,58800.0
2015-03-09 13:40:00,79.64,79.74,79.63,79.73,28600.0,66.001,66.0839,65.9928,66.0756,28600.0
2015-03-09 13:50:00,79.73,79.78,79.72,79.75,61500.0,66.0756,66.1171,66.0673,66.0922,61500.0
2015-03-09 14:00:00,79.75,79.78,79.69,79.76,50200.0,66.0922,66.1171,66.0425,66.1005,50200.0
2015-03-09 14:10:00,79.77,79.8,79.74,79.75,34500.0,66.1088,66.1336,66.0839,66.0922,34500.0
2015-03-09 14:20:00,79.74,79.77,79.72,79.76,36800.0,66.0839,66.1088,66.0673,66.1005,36800.0
2015-03-09 14:30:00,79.76,79.76,79.7,79.74,50600.0,66.1005,66.1005,66.0508,66.0839,50600.0
2015-03-09 14:40:00,79.74,79.85,79.73,79.85,45600.0,66.0839,66.1751,66.0756,66.1751,45600.0
2015-03-09 14:50:00,79.85,79.94,79.84,79.93,53400.0,66.1751,66.2497,66.1668,66.2414,53400.0
2015-03-09 15:00:00,79.92,79.93,79.87,79.93,76700.0,66.2331,66.2414,66.1917,66.2414,76700.0
2015-03-09 15:10:00,79.94,80.02,79.92,79.94,103900.0,66.2497,66.316,66.2331,66.2497,103900.0
2015-03-09 15:20:00,79.94,79.95,79.86,79.93,80200.0,66.2497,66.258,66.1834,66.2414,80200.0
2015-03-09 15:30:00,79.94,80.0,79.93,79.96,140700.0,66.2497,66.2994,66.2414,66.2662,140700.0
2015-03-09 15:40:00,79.97,79.98,79.88,79.98,149800.0,66.2745,66.2828,66.1999,66.2828,149800.0
2015-03-09 15:50:00,79.98,79.99,79.84,79.85,307000.0,66.2828,66.2911,66.1668,66.1751,307000.0
2015-03-10 09:30:00,79.02,79.1,78.76,79.02,70900.0,65.4872,65.5535,65.2717,65.4872,70900.0
2015-03-10 09:40:00,78.98,79.03,78.79,78.94,86400.0,65.4541,65.4955,65.2966,65.4209,86400.0
2015-03-10 09:50:00,78.92,79.12,78.79,78.96,75600.0,65.4043,65.5701,65.2966,65.4375,75600.0
2015-03-10 10:00:00,78.96,79.09,78.92,79.08,81400.0,65.4375,65.5452,65.4043,65.5369,81400.0
2015-03-10 10:10:00,79.08,79.09,78.83,78.93,93000.0,65.5369,65.5452,65.3298,65.4126,93000.0
2015-03-10 10:20:00,78.94,78.98,78.74,78.84,89700.0,65.4209,65.4541,65.2552,65.338,89700.0
2015-03-10 10:30:00,78.84,78.84,78.64,78.66,114200.0,65.338,65.338,65.1723,65.1889,114200.0
2015-03-10 10:40:00,78.66,78.71,78.62,78.7,40700.0,65.1889,65.2303,65.1557,65.222,40700.0
2015-03-10 10:50:00,78.69,78.74,78.52,78.52,109100.0,65.2137,65.2552,65.0729,65.0729,109100.0
2015-03-10 11:00:00,78.52,78.84,78.51,78.82,47800.0,65.0729,65.338,65.0646,65.3215,47800.0
2015-03-10 11:10:00,78.82,78.93,78.73,78.86,47300.0,65.3215,65.4126,65.2469,65.3546,47300.0
2015-03-10 11:20:00,78.88,78.92,78.85,78.89,42500.0,65.3712,65.4043,65.3463,65.3795,42500.0
2015-03-10 11:30:00,78.89,78.92,78.78,78.8,60300.0,65.3795,65.4043,65.2883,65.3049,60300.0
2015-03-10 11:40:00,78.79,78.79,78.59,78.59,39100.0,65.2966,65.2966,65.1309,65.1309,39100.0
2015-03-10 11:50:00,78.58,78.63,78.49,78.49,42400.0,65.1226,65.164,65.048,65.048,42400.0
2015-03-10 12:00:00,78.48,78.49,78.33,78.47,30600.0,65.0397,65.048,64.9154,65.0314,30600.0
2015-03-10 12:10:00,78.48,78.57,78.45,78.49,24700.0,65.0397,65.1143,65.0148,65.048,24700.0
2015-03-10 12:20:00,78.51,78.51,78.34,78.38,22600.0,65.0646,65.0646,64.9237,64.9568,22600.0
2015-03-10 12:30:00,78.35,78.39,78.27,78.38,30000.0,64.932,64.9651,64.8657,64.9568,30000.0
2015-03-10 12:40:00,78.38,78.43,78.34,78.4,40500.0,64.9568,64.9983,64.9237,64.9734,40500.0
2015-03-10 12:50:00,78.4,78.45,78.36,78.4,43500.0,64.9734,65.0148,64.9403,64.9734,43500.0
2015-03-10 13:00:00,78.39,78.47,78.36,78.38,37200.0,64.9651,65.0314,64.9403,64.9568,37200.0
2015-03-10 13:10:00,78.38,78.47,78.36,78.47,34400.0,64.9568,65.0314,64.9403,65.0314,34400.0
2015-03-10 13:20:00,78.48,78.58,78.46,78.47,42400.0,65.0397,65.1226,65.0231,65.0314,42400.0
2015-03-10 13:30:00,78.46,78.46,78.4,78.42,36000.0,65.0231,65.0231,64.9734,64.99,36000.0
2015-03-10 13:40:00,78.41,78.42,78.35,78.36,31500.0,64.9817,64.99,64.932,64.9403,31500.0
2015-03-10 13:50:00,78.35,78.4,78.28,78.35,30900.0,64.932,64.9734,64.874,64.932,30900.0
2015-03-10 14:00:00,78.33,78.35,78.24,78.34,31000.0,64.9154,64.932,64.8408,64.9237,31000.0
2015-03-10 14:10:00,78.35,78.35,78.11,78.15,42200.0,64.932,64.932,64.7331,64.7662,42200.0
2015-03-10 14:20:00,78.15,78.16,78.05,78.06,35000.0,64.7662,64.7745,64.6833,64.6916,35000.0
2015-03-10 14:30:00,78.06,78.15,78.04,78.1,45500.0,64.6916,64.7662,64.6751,64.7248,45500.0
2015-03-10 14:40:00,78.1,78.13,78.03,78.06,35900.0,64.7248,64.7496,64.6668,64.6916,35900.0
2015-03-10 14:50:00,78.05,78.1,77.94,77.95,48400.0,64.6833,64.7248,64.5922,64.6005,48400.0
2015-03-10 15:00:00,77.94,78.08,77.88,78.05,51000.0,64.5922,64.7082,64.5425,64.6833,51000.0
2015-03-10 15:10:00,78.05,78.11,78.01,78.11,52900.0,64.6833,64.7331,64.6502,64.7331,52900.0
2015-03-10 15:20:00,78.12,78.21,78.0,78.02,65200.0,64.7414,64.8159,64.6419,64.6585,65200.0
2015-03-10 15:30:00,78.02,78.04,77.91,77.95,70100.0,64.6585,64.6751,64.5673,64.6005,70100.0
2015-03-10 15:40:00,77.94,77.99,77.9,77.94,94600.0,64.5922,64.6336,64.559,64.5922,94600.0
2015-03-10 15:50:00,77.94,77.95,77.7,77.73,275000.0,64.5922,64.6005,64.3933,64.4181,275000.0
2015-03-11 09:30:00,78.05,78.29,77.89,77.91,75800.0,64.6833,64.8822,64.5507,64.5673,75800.0
2015-03-11 09:40:00,77.91,78.09,77.86,77.95,43100.0,64.5673,64.7165,64.5259,64.6005,43100.0
2015-03-11 09:50:00,77.97,77.97,77.71,77.85,50100.0,64.617,64.617,64.4016,64.5176,50100.0
2015-03-11 10:00:00,77.85,78.01,77.84,77.97,49700.0,64.5176,64.6502,64.5093,64.617,49700.0
2015-03-11 10:10:00,77.99,78.08,77.94,78.0,65900.0,64.6336,64.7082,64.5922,64.6419,65900.0
2015-03-11 10:20:00,77.98,78.17,77.98,78.14,39900.0,64.6253,64.7828,64.6253,64.7579,39900.0
2015-03-11 10:30:00,78.13,78.18,77.97,77.97,45400.0,64.7496,64.7911,64.617,64.617,45400.0
2015-03-11 10:40:00,77.97,78.01,77.87,77.94,40300.0,64.617,64.6502,64.5342,64.5922,40300.0
2015-03-11 10:50:00,77.95,78.01,77.86,77.87,37100.0,64.6005,64.6502,64.5259,64.5342,37100.0
2015-03-11 11:00:00,77.88,77.96,77.83,77.86,26800.0,64.5425,64.6088,64.501,64.5259,26800.0
2015-03-11 11:10:00,77.87,78.13,77.87,78.09,45100.0,64.5342,64.7496,64.5342,64.7165,45100.0
2015-03-11 11:20:00,78.1,78.25,78.06,78.24,30800.0,64.7248,64.8491,64.6916,64.8408,30800.0
2015-03-11 11:30:00,78.24,78.28,78.2,78.2,38200.0,64.8408,64.874,64.8077,64.8077,38200.0
2015-03-11 11:40:00,78.2,78.23,78.15,78.2,20700.0,64.8077,64.8325,64.7662,64.8077,20700.0
2015-03-11 11:50:00,78.19,78.21,78.06,78.09,36100.0,64.7994,64.8159,64.6916,64.7165,36100.0
2015-03-11 12:00:00,78.08,78.1,77.99,78.04,28700.0,64.7082,64.7248,64.6336,64.6751,28700.0
2015-03-11 12:10:00,78.06,78.29,78.04,78.26,24200.0,64.6916,64.8822,64.6751,64.8574,24200.0
2015-03-11 12:20:00,78.27,78.29,78.18,78.21,39400.0,64.8657,64.8822,64.7911,64.8159,39400.0
2015-03-11 12:30:00,78.21,78.26,78.14,78.25,22300.0,64.8159,64.8574,64.7579,64.8491,22300.0
2015-03-11 12:40:00,78.25,78.27,78.18,78.21,16200.0,64.8491,64.8657,64.7911,64.8159,16200.0
2015-03-11 12:50:00,78.22,78.29,78.22,78.26,22100.0,64.8242,64.8822,64.8242,64.8574,22100.0
2015-03-11 13:00:00,78.26,78.33,78.23,78.3,19600.0,64.8574,64.9154,64.8325,64.8905,19600.0
2015-03-11 13:10:00,78.31,78.38,78.27,78.27,28100.0,64.8988,64.9568,64.8657,64.8657,28100.0
2015-03-11 13:20:00,78.28,78.36,78.25,78.34,51000.0,64.874,64.9403,64.8491,64.9237,51000.0
2015-03-11 13:30:00,78.34,78.37,78.18,78.2,56200.0,64.9237,64.9485,64.7911,64.8077,56200.0
2015-03-11 13:40:00,78.19,78.19,77.95,77.97,29300.0,64.7994,64.7994,64.6005,64.617,29300.0
2015-03-11 13:50:00,77.97,78.17,77.93,78.17,58600.0,64.617,64.7828,64.5839,64.7828,58600.0
2015-03-11 14:00:00,78.18,78.25,78.16,78.22,34900.0,64.7911,64.8491,64.7745,64.8242,34900.0
2015-03-11 14:10:00,78.22,78.38,78.19,78.35,52200.0,64.8242,64.9568,64.7994,64.932,52200.0
2015-03-11 14:20:00,78.35,78.38,78.29,78.36,41400.0,64.932,64.9568,64.8822,64.9403,41400.0
2015-03-11 14:30:00,78.36,78.45,78.34,78.45,36900.0,64.9403,65.0148,64.9237,65.0148,36900.0
2015-03-11 14:40:00,78.45,78.45,78.33,78.44,56600.0,65.0148,65.0148,64.9154,65.0066,56600.0
2015-03-11 14:50:00,78.44,78.54,78.42,78.52,42100.0,65.0066,65.0894,64.99,65.0729,42100.0
2015-03-11 15:00:00,78.52,78.52,78.33,78.34,41900.0,65.0729,65.0729,64.9154,64.9237,41900.0
2015-03-11 15:10:00,78.33,78.33,78.25,78.33,45500.0,64.9154,64.9154,64.8491,64.9154,45500.0
2015-03-11 15:20:00,78.33,78.33,78.19,78.2,56300.0,64.9154,64.9154,64.7994,64.8077,56300.0
2015-03-11 15:30:00,78.19,78.2,78.05,78.15,101500.0,64.7994,64.8077,64.6833,64.7662,101500.0
2015-03-11 15:40:00,78.14,78.19,78.1,78.15,111400.0,64.7579,64.7994,64.7248,64.7662,111400.0
2015-03-11 15:50:00,78.15,78.31,78.12,78.23,201800.0,64.7662,64.8988,64.7414,64.8325,201800.0
2015-03-12 09:30:00,79.04,80.08,79.04,80.08,136900.0,65.5038,66.3657,65.5038,66.3657,136900.0
2015-03-12 09:40:00,80.08,80.78,80.02,80.61,247300.0,66.3657,66.9458,66.316,66.8049,247300.0
2015-03-12 09:50:00,80.63,80.79,80.46,80.7,150000.0,66.8215,66.9541,66.6806,66.8795,150000.0
2015-03-12 10:00:00,80.72,80.72,80.28,80.31,117400.0,66.8961,66.8961,66.5314,66.5563,117400.0
2015-03-12 10:10:00,80.28,80.45,80.26,80.42,95500.0,66.5314,66.6723,66.5149,66.6475,95500.0
2015-03-12 10:20:00,80.43,80.59,80.43,80.51,85400.0,66.6557,66.7883,66.6557,66.722,85400.0
2015-03-12 10:30:00,80.5,80.53,80.35,80.38,90100.0,66.7138,66.7386,66.5894,66.6143,90100.0
2015-03-12 10:40:00,80.37,80.43,80.3,80.34,98600.0,66.606,66.6557,66.548,66.5812,98600.0
2015-03-12 10:50:00,80.34,80.69,80.34,80.65,91600.0,66.5812,66.8712,66.5812,66.8381,91600.0
2015-03-12 11:00:00,80.64,80.71,80.61,80.65,71300.0,66.8298,66.8878,66.8049,66.8381,71300.0
2015-03-12 11:10:00,80.65,80.83,80.64,80.79,84300.0,66.8381,66.9872,66.8298,66.9541,84300.0
2015-03-12 11:20:00,80.78,80.81,80.73,80.77,56200.0,66.9458,66.9707,66.9044,66.9375,56200.0
2015-03-12 11:30:00,80.77,80.79,80.56,80.59,68900.0,66.9375,66.9541,66.7635,66.7883,68900.0
2015-03-12 11:40:00,80.61,80.64,80.54,80.55,55800.0,66.8049,66.8298,66.7469,66.7552,55800.0
2015-03-12 11:50:00,80.55,80.62,80.51,80.51,56800.0,66.7552,66.8132,66.722,66.722,56800.0
2015-03-12 12:00:00,80.52,80.64,80.45,80.61,126800.0,66.7303,66.8298,66.6723,66.8049,126800.0
2015-03-12 12:10:00,80.61,80.63,80.46,80.46,53300.0,66.8049,66.8215,66.6806,66.6806,53300.0
2015-03-12 12:20:00,80.46,80.5,80.31,80.49,61100.0,66.6806,66.7138,66.5563,66.7055,61100.0
2015-03-12 12:30:00,80.5,80.57,80.47,80.49,45900.0,66.7138,66.7718,66.6889,66.7055,45900.0
2015-03-12 12:40:00,80.49,80.49,80.42,80.43,54200.0,66.7055,66.7055,66.6475,66.6557,54200.0
2015-03-12 12:50:00,80.43,80.47,80.41,80.47,54500.0,66.6557,66.6889,66.6392,66.6889,54500.0
2015-03-12 13:00:00,80.46,80.53,80.45,80.53,64200.0,66.6806,66.7386,66.6723,66.7386,64200.0
2015-03-12 13:10:00,80.52,80.57,80.45,80.48,58300.0,66.7303,66.7718,66.6723,66.6972,58300.0
2015-03-12 13:20:00,80.47,80.49,80.43,80.44,49400.0,66.6889,66.7055,66.6557,66.664,49400.0
2015-03-12 13:30:00,80.44,80.5,80.38,80.45,65200.0,66.664,66.7138,66.6143,66.6723,65200.0
2015-03-12 13:40:00,80.43,80.47,80.38,80.39,56400.0,66.6557,66.6889,66.6143,66.6226,56400.0
2015-03-12 13:50:00,80.4,80.4,80.33,80.34,33400.0,66.6309,66.6309,66.5729,66.5812,33400.0
2015-03-12 14:00:00,80.34,80.47,80.27,80.47,66000.0,66.5812,66.6889,66.5231,66.6889,66000.0
2015-03-12 14:10:00,80.47,80.65,80.46,80.64,77200.0,66.6889,66.8381,66.6806,66.8298,77200.0
2015-03-12 14:20:00,80.63,80.76,80.63,80.75,71800.0,66.8215,66.9292,66.8215,66.9209,71800.0
2015-03-12 14:30:00,80.76,80.98,80.75,80.96,125000.0,66.9292,67.1116,66.9209,67.095,125000.0
2015-03-12 14:40:00,80.95,81.0,80.87,80.98,115400.0,67.0867,67.1281,67.0204,67.1116,115400.0
2015-03-12 14:50:00,80.98,81.28,80.97,81.27,149100.0,67.1116,67.3602,67.1033,67.3519,149100.0
2015-03-12 15:00:00,81.26,81.4,81.24,81.4,162500.0,67.3436,67.4596,67.327,67.4596,162500.0
2015-03-12 15:10:00,81.4,81.46,81.24,81.34,187600.0,67.4596,67.5094,67.327,67.4099,187600.0
2015-03-12 15:20:00,81.36,81.42,81.21,81.41,142700.0,67.4265,67.4762,67.3022,67.4679,142700.0
2015-03-12 15:30:00,81.42,81.48,81.3,81.42,173700.0,67.4762,67.5259,67.3768,67.4762,173700.0
2015-03-12 15:40:00,81.43,81.52,81.38,81.48,216900.0,67.4845,67.5591,67.4431,67.5259,216900.0
2015-03-12 15:50:00,81.49,81.49,81.42,81.44,270300.0,67.5342,67.5342,67.4762,67.4928,270300.0
2015-03-13 09:30:00,81.4,81.4,80.74,80.76,150600.0,67.4596,67.4596,66.9127,66.9292,150600.0
2015-03-13 09:40:00,80.74,80.82,80.46,80.79,125200.0,66.9127,66.979,66.6806,66.9541,125200.0
2015-03-13 09:50:00,80.8,80.91,80.25,80.34,98800.0,66.9624,67.0535,66.5066,66.5812,98800.0
2015-03-13 10:00:00,80.3,80.35,80.02,80.1,66200.0,66.548,66.5894,66.316,66.3823,66200.0
2015-03-13 10:10:00,80.07,80.36,80.03,80.33,47600.0,66.3574,66.5977,66.3243,66.5729,47600.0
2015-03-13 10:20:00,80.33,80.37,80.1,80.13,37700.0,66.5729,66.606,66.3823,66.4071,37700.0
2015-03-13 10:30:00,80.13,80.2,80.07,80.13,39200.0,66.4071,66.4651,66.3574,66.4071,39200.0
2015-03-13 10:40:00,80.14,80.24,80.05,80.07,100600.0,66.4154,66.4983,66.3408,66.3574,100600.0
2015-03-13 10:50:00,80.08,80.08,79.7,79.74,68100.0,66.3657,66.3657,66.0508,66.0839,68100.0
2015-03-13 11:00:00,79.72,79.8,79.69,79.72,58700.0,66.0673,66.1336,66.0425,66.0673,58700.0
2015-03-13 11:10:00,79.73,79.86,79.69,79.71,54400.0,66.0756,66.1834,66.0425,66.0591,54400.0
2015-03-13 11:20:00,79.72,79.72,79.43,79.44,44600.0,66.0673,66.0673,65.827,65.8353,44600.0
2015-03-13 11:30:00,79.46,79.51,79.33,79.51,66500.0,65.8519,65.8933,65.7441,65.8933,66500.0
2015-03-13 11:40:00,79.51,79.52,79.27,79.41,47600.0,65.8933,65.9016,65.6944,65.8104,47600.0
2015-03-13 11:50:00,79.42,79.6,79.38,79.58,64200.0,65.8187,65.9679,65.7856,65.9513,64200.0
2015-03-13 12:00:00,79.58,79.65,79.47,79.64,63500.0,65.9513,66.0093,65.8602,66.001,63500.0
2015-03-13 12:10:00,79.63,79.67,79.43,79.48,33900.0,65.9928,66.0259,65.827,65.8684,33900.0
2015-03-13 12:20:00,79.48,79.58,79.46,79.52,29800.0,65.8684,65.9513,65.8519,65.9016,29800.0
2015-03-13 12:30:00,79.53,79.69,79.51,79.63,30600.0,65.9099,66.0425,65.8933,65.9928,30600.0
2015-03-13 12:40:00,79.64,79.74,79.64,79.74,47000.0,66.001,66.0839,66.001,66.0839,47000.0
2015-03-13 12:50:00,79.73,79.73,79.61,79.63,34000.0,66.0756,66.0756,65.9762,65.9928,34000.0
2015-03-13 13:00:00,79.63,79.63,79.51,79.51,26900.0,65.9928,65.9928,65.8933,65.8933,26900.0
2015-03-13 13:10:00,79.51,79.52,79.41,79.47,22400.0,65.8933,65.9016,65.8104,65.8602,22400.0
2015-03-13 13:20:00,79.45,79.47,79.33,79.33,29500.0,65.8436,65.8602,65.7441,65.7441,29500.0
2015-03-13 13:30:00,79.33,79.52,79.32,79.52,49500.0,65.7441,65.9016,65.7358,65.9016,49500.0
2015-03-13 13:40:00,79.52,79.58,79.46,79.58,21900.0,65.9016,65.9513,65.8519,65.9513,21900.0
2015-03-13 13:50:00,79.57,79.64,79.5,79.5,38400.0,65.943,66.001,65.885,65.885,38400.0
2015-03-13 14:00:00,79.51,79.52,79.41,79.41,32800.0,65.8933,65.9016,65.8104,65.8104,32800.0
2015-03-13 14:10:00,79.42,79.52,79.39,79.5,72700.0,65.8187,65.9016,65.7939,65.885,72700.0
2015-03-13 14:20:00,79.5,79.58,79.44,79.58,36300.0,65.885,65.9513,65.8353,65.9513,36300.0
2015-03-13 14:30:00,79.59,79.61,79.51,79.55,70900.0,65.9596,65.9762,65.8933,65.9265,70900.0
2015-03-13 14:40:00,79.55,79.57,79.44,79.52,67000.0,65.9265,65.943,65.8353,65.9016,67000.0
2015-03-13 14:50:00,79.54,79.62,79.48,79.61,30000.0,65.9182,65.9845,65.8684,65.9762,30000.0
2015-03-13 15:00:00,79.61,79.66,79.55,79.56,46800.0,65.9762,66.0176,65.9265,65.9347,46800.0
2015-03-13 15:10:00,79.57,79.75,79.57,79.7,63700.0,65.943,66.0922,65.943,66.0508,63700.0
2015-03-13 15:20:00,79.71,79.86,79.66,79.84,78700.0,66.0591,66.1834,66.0176,66.1668,78700.0
2015-03-13 15:30:00,79.84,79.9,79.75,79.86,100200.0,66.1668,66.2165,66.0922,66.1834,100200.0
2015-03-13 15:40:00,79.85,80.01,79.85,79.91,82200.0,66.1751,66.3077,66.1751,66.2248,82200.0
2015-03-13 15:50:00,79.92,80.06,79.92,79.97,149000.0,66.2331,66.3491,66.2331,66.2745,149000.0
2015-03-16 09:30:00,80.64,80.99,80.53,80.74,124800.0,66.8298,67.1198,66.7386,66.9127,124800.0
2015-03-16 09:40:00,80.75,80.8,80.57,80.77,82800.0,66.9209,66.9624,66.7718,66.9375,82800.0
2015-03-16 09:50:00,80.78,81.15,80.78,81.11,77800.0,66.9458,67.2524,66.9458,67.2193,77800.0
2015-03-16 10:00:00,81.12,81.3,81.08,81.15,48700.0,67.2276,67.3768,67.1944,67.2524,48700.0
2015-03-16 10:10:00,81.15,81.31,81.12,81.22,81200.0,67.2524,67.385,67.2276,67.3105,81200.0
2015-03-16 10:20:00,81.21,81.47,81.2,81.43,148000.0,67.3022,67.5176,67.2939,67.4845,148000.0
2015-03-16 10:30:00,81.43,81.56,81.38,81.53,84600.0,67.4845,67.5922,67.4431,67.5674,84600.0
2015-03-16 10:40:00,81.53,81.77,81.52,81.67,188500.0,67.5674,67.7663,67.5591,67.6834,188500.0
2015-03-16 10:50:00,81.67,81.68,81.47,81.49,92700.0,67.6834,67.6917,67.5176,67.5342,92700.0
2015-03-16 11:00:00,81.47,81.62,81.45,81.56,116200.0,67.5176,67.642,67.5011,67.5922,116200.0
2015-03-16 11:10:00,81.55,81.66,81.44,81.44,40100.0,67.5839,67.6751,67.4928,67.4928,40100.0
2015-03-16 11:20:00,81.45,81.57,81.43,81.43,39200.0,67.5011,67.6005,67.4845,67.4845,39200.0
2015-03-16 11:30:00,81.44,81.53,81.42,81.5,66300.0,67.4928,67.5674,67.4762,67.5425,66300.0
2015-03-16 11:40:00,81.51,81.66,81.49,81.61,36500.0,67.5508,67.6751,67.5342,67.6337,36500.0
2015-03-16 11:50:00,81.61,81.67,81.57,81.64,42500.0,67.6337,67.6834,67.6005,67.6585,42500.0
2015-03-16 12:00:00,81.63,81.65,81.44,81.45,42000.0,67.6502,67.6668,67.4928,67.5011,42000.0
2015-03-16 12:10:00,81.46,81.48,81.37,81.39,28600.0,67.5094,67.5259,67.4348,67.4513,28600.0
2015-03-16 12:20:00,81.37,81.4,81.24,81.36,55400.0,67.4348,67.4596,67.327,67.4265,55400.0
2015-03-16 12:30:00,81.36,81.41,81.31,81.4,31000.0,67.4265,67.4679,67.385,67.4596,31000.0
2015-03-16 12:40:00,81.41,81.5,81.3,81.3,30400.0,67.4679,67.5425,67.3768,67.3768,30400.0
2015-03-16 12:50:00,81.3,81.4,81.3,81.34,15000.0,67.3768,67.4596,67.3768,67.4099,15000.0
2015-03-16 13:00:00,81.33,81.33,81.18,81.28,34800.0,67.4016,67.4016,67.2773,67.3602,34800.0
2015-03-16 13:10:00,81.28,81.48,81.28,81.34,68200.0,67.3602,67.5259,67.3602,67.4099,68200.0
2015-03-16 13:20:00,81.34,81.44,81.33,81.41,23000.0,67.4099,67.4928,67.4016,67.4679,23000.0
2015-03-16 13:30:00,81.42,81.45,81.38,81.45,21800.0,67.4762,67.5011,67.4431,67.5011,21800.0
2015-03-16 13:40:00,81.46,81.51,81.45,81.48,30200.0,67.5094,67.5508,67.5011,67.5259,30200.0
2015-03-16 13:50:00,81.48,81.52,81.46,81.47,20600.0,67.5259,67.5591,67.5094,67.5176,20600.0
2015-03-16 14:00:00,81.47,81.59,81.43,81.58,33400.0,67.5176,67.6171,67.4845,67.6088,33400.0
2015-03-16 14:10:00,81.59,81.59,81.43,81.48,29800.0,67.6171,67.6171,67.4845,67.5259,29800.0
2015-03-16 14:20:00,81.48,81.59,81.46,81.47,35800.0,67.5259,67.6171,67.5094,67.5176,35800.0
2015-03-16 14:30:00,81.49,81.51,81.44,81.45,28400.0,67.5342,67.5508,67.4928,67.5011,28400.0
2015-03-16 14:40:00,81.45,81.59,81.45,81.52,35500.0,67.5011,67.6171,67.5011,67.5591,35500.0
2015-03-16 14:50:00,81.51,81.54,81.45,81.5,17500.0,67.5508,67.5757,67.5011,67.5425,17500.0
2015-03-16 15:00:00,81.5,81.53,81.44,81.44,48500.0,67.5425,67.5674,67.4928,67.4928,48500.0
2015-03-16 15:10:00,81.46,81.51,81.42,81.42,43100.0,67.5094,67.5508,67.4762,67.4762,43100.0
2015-03-16 15:20:00,81.42,81.44,81.36,81.42,66700.0,67.4762,67.4928,67.4265,67.4762,66700.0
2015-03-16 15:30:00,81.43,81.51,81.37,81.39,83300.0,67.4845,67.5508,67.4348,67.4513,83300.0
2015-03-16 15:40:00,81.4,81.46,81.35,81.36,105600.0,67.4596,67.5094,67.4182,67.4265,105600.0
2015-03-16 15:50:00,81.37,81.48,81.31,81.46,163700.0,67.4348,67.5259,67.385,67.5094,163700.0
2015-03-17 09:30:00,81.0,81.19,80.8,80.94,93300.0,67.1281,67.2856,66.9624,67.0784,93300.0
2015-03-17 09:40:00,80.97,81.06,80.67,80.93,90300.0,67.1033,67.1779,66.8546,67.0701,90300.0
2015-03-17 09:50:00,80.91,81.18,80.8,81.14,55200.0,67.0535,67.2773,66.9624,67.2442,55200.0
2015-03-17 10:00:00,81.14,81.3,81.13,81.17,96700.0,67.2442,67.3768,67.2359,67.269,96700.0
2015-03-17 10:10:00,81.16,81.27,81.13,81.21,46100.0,67.2607,67.3519,67.2359,67.3022,46100.0
2015-03-17 10:20:00,81.22,81.24,81.1,81.12,46900.0,67.3105,67.327,67.211,67.2276,46900.0
2015-03-17 10:30:00,81.14,81.17,81.07,81.14,39100.0,67.2442,67.269,67.1861,67.2442,39100.0
2015-03-17 10:40:00,81.15,81.19,81.09,81.11,49000.0,67.2524,67.2856,67.2027,67.2193,49000.0
2015-03-17 10:50:00,81.1,81.22,81.09,81.12,29500.0,67.211,67.3105,67.2027,67.2276,29500.0
2015-03-17 11:00:00,81.11,81.13,81.07,81.11,54600.0,67.2193,67.2359,67.1861,67.2193,54600.0
2015-03-17 11:10:00,81.12,81.15,81.02,81.06,45300.0,67.2276,67.2524,67.1447,67.1779,45300.0
2015-03-17 11:20:00,81.05,81.14,81.0,81.14,25300.0,67.1696,67.2442,67.1281,67.2442,25300.0
2015-03-17 11:30:00,81.14,81.15,81.02,81.04,29000.0,67.2442,67.2524,67.1447,67.1613,29000.0
2015-03-17 11:40:00,81.02,81.12,81.0,81.05,21200.0,67.1447,67.2276,67.1281,67.1696,21200.0
2015-03-17 11:50:00,81.04,81.13,81.02,81.13,23000.0,67.1613,67.2359,67.1447,67.2359,23000.0
2015-03-17 12:00:00,81.13,81.13,80.97,80.98,15600.0,67.2359,67.2359,67.1033,67.1116,15600.0
2015-03-17 12:10:00,80.99,81.0,80.88,80.97,13100.0,67.1198,67.1281,67.0287,67.1033,13100.0
2015-03-17 12:20:00,80.98,81.13,80.98,81.13,27800.0,67.1116,67.2359,67.1116,67.2359,27800.0
2015-03-17 12:30:00,81.13,81.21,81.08,81.2,18900.0,67.2359,67.3022,67.1944,67.2939,18900.0
2015-03-17 12:40:00,81.2,81.34,81.19,81.33,36300.0,67.2939,67.4099,67.2856,67.4016,36300.0
2015-03-17 12:50:00,81.33,81.4,81.33,81.35,53900.0,67.4016,67.4596,67.4016,67.4182,53900.0
2015-03-17 13:00:00,81.35,81.45,81.32,81.43,25000.0,67.4182,67.5011,67.3933,67.4845,25000.0
2015-03-17 13:10:00,81.41,81.48,81.36,81.45,36600.0,67.4679,67.5259,67.4265,67.5011,36600.0
2015-03-17 13:20:00,81.45,81.48,81.43,81.47,21900.0,67.5011,67.5259,67.4845,67.5176,21900.0
2015-03-17 13:30:00,81.48,81.48,81.37,81.37,38000.0,67.5259,67.5259,67.4348,67.4348,38000.0
2015-03-17 13:40:00,81.36,81.39,81.32,81.34,18400.0,67.4265,67.4513,67.3933,67.4099,18400.0
2015-03-17 13:50:00,81.35,81.42,81.29,81.41,24600.0,67.4182,67.4762,67.3685,67.4679,24600.0
2015-03-17 14:00:00,81.41,81.49,81.33,81.34,32200.0,67.4679,67.5342,67.4016,67.4099,32200.0
2015-03-17 14:10:00,81.34,81.39,81.26,81.33,18400.0,67.4099,67.4513,67.3436,67.4016,18400.0
2015-03-17 14:20:00,81.32,81.34,81.26,81.34,35800.0,67.3933,67.4099,67.3436,67.4099,35800.0
2015-03-17 14:30:00,81.34,81.39,81.27,81.31,22200.0,67.4099,67.4513,67.3519,67.385,22200.0
2015-03-17 14:40:00,81.3,81.37,81.27,81.3,20100.0,67.3768,67.4348,67.3519,67.3768,20100.0
2015-03-17 14:50:00,81.28,81.4,81.25,81.34,26500.0,67.3602,67.4596,67.3353,67.4099,26500.0
2015-03-17 15:00:00,81.36,81.45,81.35,81.45,36500.0,67.4265,67.5011,67.4182,67.5011,36500.0
2015-03-17 15:10:00,81.45,81.57,81.44,81.55,55000.0,67.5011,67.6005,67.4928,67.5839,55000.0
2015-03-17 15:20:00,81.55,81.63,81.53,81.62,50400.0,67.5839,67.6502,67.5674,67.642,50400.0
2015-03-17 15:30:00,81.61,81.65,81.55,81.56,70100.0,67.6337,67.6668,67.5839,67.5922,70100.0
2015-03-17 15:40:00,81.55,81.56,81.49,81.55,80600.0,67.5839,67.5922,67.5342,67.5839,80600.0
2015-03-17 15:50:00,81.56,81.58,81.43,81.5,211300.0,67.5922,67.6088,67.4845,67.5425,211300.0
2015-03-18 09:30:00,80.97,81.28,80.97,81.24,115700.0,67.1033,67.3602,67.1033,67.327,115700.0
2015-03-18 09:40:00,81.24,81.26,80.89,80.89,47800.0,67.327,67.3436,67.037,67.037,47800.0
2015-03-18 09:50:00,80.89,80.89,80.67,80.76,31800.0,67.037,67.037,66.8546,66.9292,31800.0
2015-03-18 10:00:00,80.76,81.06,80.75,81.03,22400.0,66.9292,67.1779,66.9209,67.153,22400.0
2015-03-18 10:10:00,81.02,81.23,81.0,81.18,17200.0,67.1447,67.3187,67.1281,67.2773,17200.0
2015-03-18 10:20:00,81.2,81.2,81.05,81.07,22000.0,67.2939,67.2939,67.1696,67.1861,22000.0
2015-03-18 10:30:00,81.08,81.08,80.92,80.95,19400.0,67.1944,67.1944,67.0618,67.0867,19400.0
2015-03-18 10:40:00,80.95,80.98,80.9,80.9,23400.0,67.0867,67.1116,67.0453,67.0453,23400.0
2015-03-18 10:50:00,80.9,80.92,80.83,80.91,32400.0,67.0453,67.0618,66.9872,67.0535,32400.0
2015-03-18 11:00:00,80.9,80.93,80.76,80.78,24500.0,67.0453,67.0701,66.9292,66.9458,24500.0
2015-03-18 11:10:00,80.77,80.78,80.63,80.64,28800.0,66.9375,66.9458,66.8215,66.8298,28800.0
2015-03-18 11:20:00,80.64,80.65,80.57,80.58,40200.0,66.8298,66.8381,66.7718,66.7801,40200.0
2015-03-18 11:30:00,80.59,80.59,80.54,80.55,18900.0,66.7883,66.7883,66.7469,66.7552,18900.0
2015-03-18 11:40:00,80.55,80.67,80.54,80.59,24000.0,66.7552,66.8546,66.7469,66.7883,24000.0
2015-03-18 11:50:00,80.59,80.69,80.58,80.63,26400.0,66.7883,66.8712,66.7801,66.8215,26400.0
2015-03-18 12:00:00,80.64,80.75,80.59,80.7,20900.0,66.8298,66.9209,66.7883,66.8795,20900.0
2015-03-18 12:10:00,80.7,80.7,80.63,80.66,23800.0,66.8795,66.8795,66.8215,66.8464,23800.0
2015-03-18 12:20:00,80.64,80.64,80.54,80.57,20500.0,66.8298,66.8298,66.7469,66.7718,20500.0
2015-03-18 12:30:00,80.56,80.69,80.55,80.69,17900.0,66.7635,66.8712,66.7552,66.8712,17900.0
2015-03-18 12:40:00,80.69,80.72,80.55,80.56,22300.0,66.8712,66.8961,66.7552,66.7635,22300.0
2015-03-18 12:50:00,80.57,80.69,80.56,80.61,37200.0,66.7718,66.8712,66.7635,66.8049,37200.0
2015-03-18 13:00:00,80.6,80.67,80.54,80.56,27800.0,66.7966,66.8546,66.7469,66.7635,27800.0
2015-03-18 13:10:00,80.56,80.63,80.55,80.63,19300.0,66.7635,66.8215,66.7552,66.8215,19300.0
2015-03-18 13:20:00,80.62,80.66,80.56,80.58,25700.0,66.8132,66.8464,66.7635,66.7801,25700.0
2015-03-18 13:30:00,80.57,80.62,80.51,80.51,30700.0,66.7718,66.8132,66.722,66.722,30700.0
2015-03-18 13:40:00,80.53,80.65,80.52,80.64,36900.0,66.7386,66.8381,66.7303,66.8298,36900.0
2015-03-18 13:50:00,80.64,80.85,80.61,80.83,23800.0,66.8298,67.0038,66.8049,66.9872,23800.0
2015-03-18 14:00:00,80.84,81.62,80.73,81.19,75000.0,66.9955,67.642,66.9044,67.2856,75000.0
2015-03-18 14:10:00,81.23,81.81,81.19,81.71,79500.0,67.3187,67.7994,67.2856,67.7165,79500.0
2015-03-18 14:20:00,81.71,81.76,81.51,81.57,97200.0,67.7165,67.758,67.5508,67.6005,97200.0
2015-03-18 14:30:00,81.57,81.81,81.54,81.68,57900.0,67.6005,67.7994,67.5757,67.6917,57900.0
2015-03-18 14:40:00,81.71,81.81,81.56,81.59,41900.0,67.7165,67.7994,67.5922,67.6171,41900.0
2015-03-18 14:50:00,81.58,81.63,81.47,81.55,38900.0,67.6088,67.6502,67.5176,67.5839,38900.0
2015-03-18 15:00:00,81.58,81.83,81.53,81.72,62600.0,67.6088,67.816,67.5674,67.7248,62600.0
2015-03-18 15:10:00,81.74,81.91,81.73,81.81,84400.0,67.7414,67.8823,67.7331,67.7994,84400.0
2015-03-18 15:20:00,81.81,81.83,81.51,81.56,56400.0,67.7994,67.816,67.5508,67.5922,56400.0
2015-03-18 15:30:00,81.55,81.58,81.38,81.45,67000.0,67.5839,67.6088,67.4431,67.5011,67000.0
2015-03-18 15:40:00,81.44,81.5,81.38,81.41,102600.0,67.4928,67.5425,67.4431,67.4679,102600.0
2015-03-18 15:50:00,81.41,81.66,81.4,81.61,162100.0,67.4679,67.6751,67.4596,67.6337,162100.0
2015-03-19 09:30:00,81.48,81.59,81.2,81.22,91800.0,67.5259,67.6171,67.2939,67.3105,91800.0
2015-03-19 09:40:00,81.23,81.26,80.9,80.99,42400.0,67.3187,67.3436,67.0453,67.1198,42400.0
2015-03-19 09:50:00,80.97,81.09,80.86,81.06,64500.0,67.1033,67.2027,67.0121,67.1779,64500.0
2015-03-19 10:00:00,81.02,81.03,80.92,81.0,33500.0,67.1447,67.153,67.0618,67.1281,33500.0
2015-03-19 10:10:00,80.99,81.18,80.9,81.1,69500.0,67.1198,67.2773,67.0453,67.211,69500.0
2015-03-19 10:20:00,81.1,81.18,81.05,81.06,52400.0,67.211,67.2773,67.1696,67.1779,52400.0
2015-03-19 10:30:00,81.06,81.11,81.05,81.06,73200.0,67.1779,67.2193,67.1696,67.1779,73200.0
2015-03-19 10:40:00,81.07,81.12,81.02,81.04,120400.0,67.1861,67.2276,67.1447,67.1613,120400.0
2015-03-19 10:50:00,81.03,81.1,81.03,81.1,68500.0,67.153,67.211,67.153,67.211,68500.0
2015-03-19 11:00:00,81.1,81.16,81.09,81.12,79400.0,67.211,67.2607,67.2027,67.2276,79400.0
2015-03-19 11:10:00,81.13,81.28,81.09,81.23,37100.0,67.2359,67.3602,67.2027,67.3187,37100.0
2015-03-19 11:20:00,81.24,81.26,81.08,81.09,60600.0,67.327,67.3436,67.1944,67.2027,60600.0
2015-03-19 11:30:00,81.09,81.13,81.01,81.07,79300.0,67.2027,67.2359,67.1364,67.1861,79300.0
2015-03-19 11:40:00,81.06,81.07,80.83,80.86,107300.0,67.1779,67.1861,66.9872,67.0121,107300.0
2015-03-19 11:50:00,80.85,80.86,80.67,80.73,50000.0,67.0038,67.0121,66.8546,66.9044,50000.0
2015-03-19 12:00:00,80.73,80.74,80.65,80.72,36500.0,66.9044,66.9127,66.8381,66.8961,36500.0
2015-03-19 12:10:00,80.71,80.76,80.63,80.76,36500.0,66.8878,66.9292,66.8215,66.9292,36500.0
2015-03-19 12:20:00,80.76,80.86,80.72,80.85,29800.0,66.9292,67.0121,66.8961,67.0038,29800.0
2015-03-19 12:30:00,80.84,80.84,80.61,80.65,31200.0,66.9955,66.9955,66.8049,66.8381,31200.0
2015-03-19 12:40:00,80.67,80.8,80.65,80.76,27200.0,66.8546,66.9624,66.8381,66.9292,27200.0
2015-03-19 12:50:00,80.76,80.76,80.64,80.66,16300.0,66.9292,66.9292,66.8298,66.8464,16300.0
2015-03-19 13:00:00,80.65,80.72,80.61,80.65,22300.0,66.8381,66.8961,66.8049,66.8381,22300.0
2015-03-19 13:10:00,80.65,80.81,80.64,80.81,22200.0,66.8381,66.9707,66.8298,66.9707,22200.0
2015-03-19 13:20:00,80.81,80.89,80.81,80.85,19000.0,66.9707,67.037,66.9707,67.0038,19000.0
2015-03-19 13:30:00,80.85,80.85,80.76,80.77,16600.0,67.0038,67.0038,66.9292,66.9375,16600.0
2015-03-19 13:40:00,80.76,80.8,80.7,80.71,20700.0,66.9292,66.9624,66.8795,66.8878,20700.0
2015-03-19 13:50:00,80.71,80.78,80.68,80.7,22900.0,66.8878,66.9458,66.8629,66.8795,22900.0
2015-03-19 14:00:00,80.7,80.81,80.69,80.8,27000.0,66.8795,66.9707,66.8712,66.9624,27000.0
2015-03-19 14:10:00,80.81,80.88,80.67,80.7,36500.0,66.9707,67.0287,66.8546,66.8795,36500.0
2015-03-19 14:20:00,80.7,80.74,80.62,80.73,28800.0,66.8795,66.9127,66.8132,66.9044,28800.0
2015-03-19 14:30:00,80.73,80.79,80.64,80.69,34900.0,66.9044,66.9541,66.8298,66.8712,34900.0
2015-03-19 14:40:00,80.7,80.8,80.67,80.72,46400.0,66.8795,66.9624,66.8546,66.8961,46400.0
2015-03-19 14:50:00,80.72,80.79,80.68,80.77,38100.0,66.8961,66.9541,66.8629,66.9375,38100.0
2015-03-19 15:00:00,80.78,80.83,80.69,80.71,60500.0,66.9458,66.9872,66.8712,66.8878,60500.0
2015-03-19 15:10:00,80.72,80.75,80.65,80.68,53400.0,66.8961,66.9209,66.8381,66.8629,53400.0
2015-03-19 15:20:00,80.69,80.69,80.53,80.64,78500.0,66.8712,66.8712,66.7386,66.8298,78500.0
2015-03-19 15:30:00,80.65,80.75,80.62,80.73,86600.0,66.8381,66.9209,66.8132,66.9044,86600.0
2015-03-19 15:40:00,80.73,80.74,80.61,80.68,97500.0,66.9044,66.9127,66.8049,66.8629,97500.0
2015-03-19 15:50:00,80.67,80.7,80.6,80.62,163600.0,66.8546,66.8795,66.7966,66.8132,163600.0
2015-03-20 09:30:00,80.97,81.09,80.86,80.89,566600.0,67.1033,67.2027,67.0121,67.037,566600.0
2015-03-20 09:40:00,80.89,81.13,80.76,81.02,63700.0,67.037,67.2359,66.9292,67.1447,63700.0
2015-03-20 09:50:00,81.02,81.24,80.82,80.9,62100.0,67.1447,67.327,66.979,67.0453,62100.0
2015-03-20 10:00:00,80.91,80.99,80.86,80.94,31100.0,67.0535,67.1198,67.0121,67.0784,31100.0
2015-03-20 10:10:00,80.92,81.1,80.91,81.09,33000.0,67.0618,67.211,67.0535,67.2027,33000.0
2015-03-20 10:20:00,81.1,81.19,81.05,81.1,55100.0,67.211,67.2856,67.1696,67.211,55100.0
2015-03-20 10:30:00,81.1,81.29,81.07,81.24,38900.0,67.211,67.3685,67.1861,67.327,38900.0
2015-03-20 10:40:00,81.25,81.37,81.19,81.2,38000.0,67.3353,67.4348,67.2856,67.2939,38000.0
2015-03-20 10:50:00,81.21,81.25,81.13,81.14,30800.0,67.3022,67.3353,67.2359,67.2442,30800.0
2015-03-20 11:00:00,81.14,81.32,81.13,81.23,108300.0,67.2442,67.3933,67.2359,67.3187,108300.0
2015-03-20 11:10:00,81.23,81.34,81.22,81.33,31800.0,67.3187,67.4099,67.3105,67.4016,31800.0
2015-03-20 11:20:00,81.33,81.36,81.25,81.25,64900.0,67.4016,67.4265,67.3353,67.3353,64900.0
2015-03-20 11:30:00,81.25,81.32,81.24,81.25,40900.0,67.3353,67.3933,67.327,67.3353,40900.0
2015-03-20 11:40:00,81.25,81.35,81.23,81.35,51200.0,67.3353,67.4182,67.3187,67.4182,51200.0
2015-03-20 11:50:00,81.35,81.39,81.26,81.28,40400.0,67.4182,67.4513,67.3436,67.3602,40400.0
2015-03-20 12:00:00,81.27,81.35,81.25,81.35,26800.0,67.3519,67.4182,67.3353,67.4182,26800.0
2015-03-20 12:10:00,81.36,81.41,81.3,81.36,29900.0,67.4265,67.4679,67.3768,67.4265,29900.0
2015-03-20 12:20:00,81.36,81.36,81.23,81.27,28800.0,67.4265,67.4265,67.3187,67.3519,28800.0
2015-03-20 12:30:00,81.28,81.35,81.26,81.26,22100.0,67.3602,67.4182,67.3436,67.3436,22100.0
2015-03-20 12:40:00,81.27,81.36,81.24,81.34,46800.0,67.3519,67.4265,67.327,67.4099,46800.0
2015-03-20 12:50:00,81.34,81.36,81.28,81.33,38000.0,67.4099,67.4265,67.3602,67.4016,38000.0
2015-03-20 13:00:00,81.33,81.35,81.27,81.28,20100.0,67.4016,67.4182,67.3519,67.3602,20100.0
2015-03-20 13:10:00,81.28,81.3,81.22,81.28,75000.0,67.3602,67.3768,67.3105,67.3602,75000.0
2015-03-20 13:20:00,81.29,81.33,81.21,81.22,29200.0,67.3685,67.4016,67.3022,67.3105,29200.0
2015-03-20 13:30:00,81.23,81.27,81.22,81.26,24900.0,67.3187,67.3519,67.3105,67.3436,24900.0
2015-03-20 13:40:00,81.25,81.31,81.24,81.27,25700.0,67.3353,67.385,67.327,67.3519,25700.0
2015-03-20 13:50:00,81.28,81.29,81.23,81.29,24200.0,67.3602,67.3685,67.3187,67.3685,24200.0
2015-03-20 14:00:00,81.29,81.32,81.27,81.31,26000.0,67.3685,67.3933,67.3519,67.385,26000.0
2015-03-20 14:10:00,81.32,81.4,81.29,81.39,23300.0,67.3933,67.4596,67.3685,67.4513,23300.0
2015-03-20 14:20:00,81.39,81.41,81.32,81.34,32500.0,67.4513,67.4679,67.3933,67.4099,32500.0
2015-03-20 14:30:00,81.35,81.45,81.34,81.39,39900.0,67.4182,67.5011,67.4099,67.4513,39900.0
2015-03-20 14:40:00,81.39,81.39,81.29,81.3,24500.0,67.4513,67.4513,67.3685,67.3768,24500.0
2015-03-20 14:50:00,81.31,81.41,81.3,81.4,61700.0,67.385,67.4679,67.3768,67.4596,61700.0
2015-03-20 15:00:00,81.41,81.41,81.3,81.32,42000.0,67.4679,67.4679,67.3768,67.3933,42000.0
2015-03-20 15:10:00,81.32,81.33,81.2,81.2,46200.0,67.3933,67.4016,67.2939,67.2939,46200.0
2015-03-20 15:20:00,81.21,81.22,81.12,81.2,55400.0,67.3022,67.3105,67.2276,67.2939,55400.0
2015-03-20 15:30:00,81.2,81.36,81.19,81.35,73700.0,67.2939,67.4265,67.2856,67.4182,73700.0
2015-03-20 15:40:00,81.36,81.42,81.33,81.35,93400.0,67.4265,67.4762,67.4016,67.4182,93400.0
2015-03-20 15:50:00,81.35,81.38,81.12,81.14,287200.0,67.4182,67.4431,67.2276,67.2442,287200.0
2015-03-23 09:30:00,81.27,81.95,81.18,81.95,69100.0,67.3519,67.9154,67.2773,67.9154,69100.0
2015-03-23 09:40:00,81.96,81.99,81.84,81.88,30900.0,67.9237,67.9486,67.8243,67.8574,30900.0
2015-03-23 09:50:00,81.87,81.87,81.67,81.78,39100.0,67.8491,67.8491,67.6834,67.7746,39100.0
2015-03-23 10:00:00,81.79,81.88,81.77,81.81,25600.0,67.7828,67.8574,67.7663,67.7994,25600.0
2015-03-23 10:10:00,81.81,81.87,81.74,81.76,32800.0,67.7994,67.8491,67.7414,67.758,32800.0
2015-03-23 10:20:00,81.77,81.78,81.72,81.72,26400.0,67.7663,67.7746,67.7248,67.7248,26400.0
2015-03-23 10:30:00,81.72,81.75,81.55,81.59,42800.0,67.7248,67.7497,67.5839,67.6171,42800.0
2015-03-23 10:40:00,81.59,81.64,81.58,81.61,26500.0,67.6171,67.6585,67.6088,67.6337,26500.0
2015-03-23 10:50:00,81.61,81.7,81.6,81.7,30500.0,67.6337,67.7083,67.6254,67.7083,30500.0
2015-03-23 11:00:00,81.7,81.71,81.56,81.59,33400.0,67.7083,67.7165,67.5922,67.6171,33400.0
2015-03-23 11:10:00,81.59,81.65,81.57,81.64,22200.0,67.6171,67.6668,67.6005,67.6585,22200.0
2015-03-23 11:20:00,81.64,81.75,81.64,81.65,48800.0,67.6585,67.7497,67.6585,67.6668,48800.0
2015-03-23 11:30:00,81.66,81.69,81.56,81.58,28900.0,67.6751,67.7,67.5922,67.6088,28900.0
2015-03-23 11:40:00,81.58,81.59,81.48,81.49,35300.0,67.6088,67.6171,67.5259,67.5342,35300.0
2015-03-23 11:50:00,81.49,81.53,81.44,81.53,25600.0,67.5342,67.5674,67.4928,67.5674,25600.0
2015-03-23 12:00:00,81.53,81.53,81.44,81.5,27900.0,67.5674,67.5674,67.4928,67.5425,27900.0
2015-03-23 12:10:00,81.49,81.5,81.4,81.45,23800.0,67.5342,67.5425,67.4596,67.5011,23800.0
2015-03-23 12:20:00,81.44,81.53,81.43,81.53,26400.0,67.4928,67.5674,67.4845,67.5674,26400.0
2015-03-23 12:30:00,81.52,81.65,81.5,81.65,25500.0,67.5591,67.6668,67.5425,67.6668,25500.0
2015-03-23 12:40:00,81.65,81.72,81.64,81.68,18900.0,67.6668,67.7248,67.6585,67.6917,18900.0
2015-03-23 12:50:00,81.69,81.74,81.68,81.73,20400.0,67.7,67.7414,67.6917,67.7331,20400.0
2015-03-23 13:00:00,81.72,81.76,81.72,81.75,28700.0,67.7248,67.758,67.7248,67.7497,28700.0
2015-03-23 13:10:00,81.74,81.77,81.7,81.7,23400.0,67.7414,67.7663,67.7083,67.7083,23400.0
2015-03-23 13:20:00,81.7,81.72,81.66,81.66,16700.0,67.7083,67.7248,67.6751,67.6751,16700.0
2015-03-23 13:30:00,81.65,81.65,81.57,81.63,16600.0,67.6668,67.6668,67.6005,67.6502,16600.0
2015-03-23 13:40:00,81.63,81.72,81.62,81.72,17200.0,67.6502,67.7248,67.642,67.7248,17200.0
2015-03-23 13:50:00,81.72,81.76,81.69,81.7,21600.0,67.7248,67.758,67.7,67.7083,21600.0
2015-03-23 14:00:00,81.7,81.71,81.65,81.7,31900.0,67.7083,67.7165,67.6668,67.7083,31900.0
2015-03-23 14:10:00,81.7,81.77,81.7,81.75,28600.0,67.7083,67.7663,67.7083,67.7497,28600.0
2015-03-23 14:20:00,81.76,81.82,81.74,81.79,25800.0,67.758,67.8077,67.7414,67.7828,25800.0
2015-03-23 14:30:00,81.79,81.79,81.66,81.69,18500.0,67.7828,67.7828,67.6751,67.7,18500.0
2015-03-23 14:40:00,81.69,81.71,81.64,81.65,25300.0,67.7,67.7165,67.6585,67.6668,25300.0
2015-03-23 14:50:00,81.64,81.67,81.6,81.62,20800.0,67.6585,67.6834,67.6254,67.642,20800.0
2015-03-23 15:00:00,81.63,81.68,81.62,81.67,26700.0,67.6502,67.6917,67.642,67.6834,26700.0
2015-03-23 15:10:00,81.68,81.68,81.56,81.59,29400.0,67.6917,67.6917,67.5922,67.6171,29400.0
2015-03-23 15:20:00,81.58,81.66,81.58,81.6,37700.0,67.6088,67.6751,67.6088,67.6254,37700.0
2015-03-23 15:30:00,81.61,81.61,81.53,81.56,40300.0,67.6337,67.6337,67.5674,67.5922,40300.0
2015-03-23 15:40:00,81.57,81.58,81.46,81.53,90500.0,67.6005,67.6088,67.5094,67.5674,90500.0
2015-03-23 15:50:00,81.53,81.53,81.25,81.25,193200.0,67.5674,67.5674,67.3353,67.3353,193200.0
2015-03-24 09:30:00,80.94,80.96,80.45,80.46,86100.0,67.0784,67.095,66.6723,66.6806,86100.0
2015-03-24 09:40:00,80.44,80.44,80.2,80.36,63100.0,66.664,66.664,66.4651,66.5977,63100.0
2015-03-24 09:50:00,80.34,80.37,80.13,80.23,70200.0,66.5812,66.606,66.4071,66.49,70200.0
2015-03-24 10:00:00,80.25,80.58,80.25,80.56,42800.0,66.5066,66.7801,66.5066,66.7635,42800.0
2015-03-24 10:10:00,80.57,80.57,80.29,80.48,56100.0,66.7718,66.7718,66.5397,66.6972,56100.0
2015-03-24 10:20:00,80.48,80.53,80.27,80.42,44500.0,66.6972,66.7386,66.5231,66.6475,44500.0
2015-03-24 10:30:00,80.44,80.48,80.34,80.46,31900.0,66.664,66.6972,66.5812,66.6806,31900.0
2015-03-24 10:40:00,80.46,80.47,80.26,80.39,40200.0,66.6806,66.6889,66.5149,66.6226,40200.0
2015-03-24 10:50:00,80.39,80.64,80.39,80.61,34700.0,66.6226,66.8298,66.6226,66.8049,34700.0
2015-03-24 11:00:00,80.61,80.72,80.45,80.72,34900.0,66.8049,66.8961,66.6723,66.8961,34900.0
2015-03-24 11:10:00,80.72,80.79,80.66,80.73,26700.0,66.8961,66.9541,66.8464,66.9044,26700.0
2015-03-24 11:20:00,80.72,80.74,80.66,80.68,24800.0,66.8961,66.9127,66.8464,66.8629,24800.0
2015-03-24 11:30:00,80.69,80.73,80.67,80.68,19700.0,66.8712,66.9044,66.8546,66.8629,19700.0
2015-03-24 11:40:00,80.68,80.68,80.56,80.58,20900.0,66.8629,66.8629,66.7635,66.7801,20900.0
2015-03-24 11:50:00,80.59,80.7,80.57,80.63,23800.0,66.7883,66.8795,66.7718,66.8215,23800.0
2015-03-24 12:00:00,80.61,80.65,80.57,80.65,20500.0,66.8049,66.8381,66.7718,66.8381,20500.0
2015-03-24 12:10:00,80.66,80.71,80.64,80.7,21200.0,66.8464,66.8878,66.8298,66.8795,21200.0
2015-03-24 12:20:00,80.7,80.75,80.67,80.7,22000.0,66.8795,66.9209,66.8546,66.8795,22000.0
2015-03-24 12:30:00,80.71,80.73,80.56,80.56,30500.0,66.8878,66.9044,66.7635,66.7635,30500.0
2015-03-24 12:40:00,80.56,80.62,80.47,80.47,19700.0,66.7635,66.8132,66.6889,66.6889,19700.0
2015-03-24 12:50:00,80.46,80.59,80.44,80.51,16400.0,66.6806,66.7883,66.664,66.722,16400.0
2015-03-24 13:00:00,80.51,80.67,80.48,80.67,25300.0,66.722,66.8546,66.6972,66.8546,25300.0
2015-03-24 13:10:00,80.66,80.7,80.58,80.63,26200.0,66.8464,66.8795,66.7801,66.8215,26200.0
2015-03-24 13:20:00,80.64,80.66,80.43,80.49,32600.0,66.8298,66.8464,66.6557,66.7055,32600.0
2015-03-24 13:30:00,80.5,80.53,80.46,80.52,27800.0,66.7138,66.7386,66.6806,66.7303,27800.0
2015-03-24 13:40:00,80.52,80.54,80.42,80.49,30400.0,66.7303,66.7469,66.6475,66.7055,30400.0
2015-03-24 13:50:00,80.5,80.55,80.48,80.54,30100.0,66.7138,66.7552,66.6972,66.7469,30100.0
2015-03-24 14:00:00,80.53,80.54,80.38,80.54,27000.0,66.7386,66.7469,66.6143,66.7469,27000.0
2015-03-24 14:10:00,80.54,80.57,80.47,80.48,32400.0,66.7469,66.7718,66.6889,66.6972,32400.0
2015-03-24 14:20:00,80.48,80.5,80.37,80.43,44100.0,66.6972,66.7138,66.606,66.6557,44100.0
2015-03-24 14:30:00,80.44,80.44,80.33,80.33,32900.0,66.664,66.664,66.5729,66.5729,32900.0
2015-03-24 14:40:00,80.33,80.42,80.28,80.37,37300.0,66.5729,66.6475,66.5314,66.606,37300.0
2015-03-24 14:50:00,80.38,80.43,80.29,80.43,27900.0,66.6143,66.6557,66.5397,66.6557,27900.0
2015-03-24 15:00:00,80.44,80.52,80.4,80.4,55500.0,66.664,66.7303,66.6309,66.6309,55500.0
2015-03-24 15:10:00,80.4,80.43,80.34,80.42,46200.0,66.6309,66.6557,66.5812,66.6475,46200.0
2015-03-24 15:20:00,80.42,80.42,80.26,80.28,50500.0,66.6475,66.6475,66.5149,66.5314,50500.0
2015-03-24 15:30:00,80.29,80.39,80.27,80.34,66300.0,66.5397,66.6226,66.5231,66.5812,66300.0
2015-03-24 15:40:00,80.35,80.4,80.23,80.25,116600.0,66.5894,66.6309,66.49,66.5066,116600.0
2015-03-24 15:50:00,80.24,80.29,80.14,80.14,197600.0,66.4983,66.5397,66.4154,66.4154,197600.0
2015-03-25 09:30:00,80.18,80.18,79.74,79.82,66100.0,66.4486,66.4486,66.0839,66.1502,66100.0
2015-03-25 09:40:00,79.8,79.91,79.74,79.81,33400.0,66.1336,66.2248,66.0839,66.1419,33400.0
2015-03-25 09:50:00,79.81,80.08,79.8,80.06,29600.0,66.1419,66.3657,66.1336,66.3491,29600.0
2015-03-25 10:00:00,80.02,80.16,80.0,80.11,22900.0,66.316,66.432,66.2994,66.3906,22900.0
2015-03-25 10:10:00,80.11,80.11,79.94,80.05,23600.0,66.3906,66.3906,66.2497,66.3408,23600.0
2015-03-25 10:20:00,80.09,80.16,80.03,80.04,15700.0,66.374,66.432,66.3243,66.3325,15700.0
2015-03-25 10:30:00,80.04,80.06,79.98,79.99,24600.0,66.3325,66.3491,66.2828,66.2911,24600.0
2015-03-25 10:40:00,79.99,80.01,79.85,79.9,28600.0,66.2911,66.3077,66.1751,66.2165,28600.0
2015-03-25 10:50:00,79.9,79.97,79.86,79.96,25900.0,66.2165,66.2745,66.1834,66.2662,25900.0
2015-03-25 11:00:00,79.97,79.98,79.89,79.89,46800.0,66.2745,66.2828,66.2082,66.2082,46800.0
2015-03-25 11:10:00,79.9,79.95,79.84,79.89,49700.0,66.2165,66.258,66.1668,66.2082,49700.0
2015-03-25 11:20:00,79.89,79.95,79.8,79.86,57000.0,66.2082,66.258,66.1336,66.1834,57000.0
2015-03-25 11:30:00,79.86,79.87,79.48,79.48,43300.0,66.1834,66.1917,65.8684,65.8684,43300.0
2015-03-25 11:40:00,79.49,79.51,79.37,79.45,25000.0,65.8767,65.8933,65.7773,65.8436,25000.0
2015-03-25 11:50:00,79.44,79.47,79.35,79.42,29300.0,65.8353,65.8602,65.7607,65.8187,29300.0
2015-03-25 12:00:00,79.43,79.46,79.3,79.37,39600.0,65.827,65.8519,65.7193,65.7773,39600.0
2015-03-25 12:10:00,79.37,79.47,79.37,79.41,19700.0,65.7773,65.8602,65.7773,65.8104,19700.0
2015-03-25 12:20:00,79.4,79.41,79.27,79.37,29000.0,65.8021,65.8104,65.6944,65.7773,29000.0
2015-03-25 12:30:00,79.34,79.38,79.26,79.36,25700.0,65.7524,65.7856,65.6861,65.769,25700.0
2015-03-25 12:40:00,79.35,79.35,79.24,79.3,14900.0,65.7607,65.7607,65.6695,65.7193,14900.0
2015-03-25 12:50:00,79.29,79.37,79.24,79.35,22000.0,65.711,65.7773,65.6695,65.7607,22000.0
2015-03-25 13:00:00,79.36,79.39,79.31,79.34,15300.0,65.769,65.7939,65.7276,65.7524,15300.0
2015-03-25 13:10:00,79.34,79.34,79.21,79.28,21900.0,65.7524,65.7524,65.6447,65.7027,21900.0
2015-03-25 13:20:00,79.3,79.43,79.22,79.4,27200.0,65.7193,65.827,65.653,65.8021,27200.0
2015-03-25 13:30:00,79.4,79.54,79.36,79.54,45700.0,65.8021,65.9182,65.769,65.9182,45700.0
2015-03-25 13:40:00,79.55,79.61,79.51,79.54,25400.0,65.9265,65.9762,65.8933,65.9182,25400.0
2015-03-25 13:50:00,79.55,79.58,79.47,79.47,19500.0,65.9265,65.9513,65.8602,65.8602,19500.0
2015-03-25 14:00:00,79.47,79.57,79.37,79.39,40500.0,65.8602,65.943,65.7773,65.7939,40500.0
2015-03-25 14:10:00,79.39,79.47,79.36,79.39,19400.0,65.7939,65.8602,65.769,65.7939,19400.0
2015-03-25 14:20:00,79.39,79.4,79.32,79.36,27000.0,65.7939,65.8021,65.7358,65.769,27000.0
2015-03-25 14:30:00,79.37,79.39,79.27,79.29,26400.0,65.7773,65.7939,65.6944,65.711,26400.0
2015-03-25 14:40:00,79.28,79.3,79.23,79.29,23100.0,65.7027,65.7193,65.6613,65.711,23100.0
2015-03-25 14:50:00,79.29,79.36,79.26,79.26,23700.0,65.711,65.769,65.6861,65.6861,23700.0
2015-03-25 15:00:00,79.27,79.27,79.12,79.13,37200.0,65.6944,65.6944,65.5701,65.5784,37200.0
2015-03-25 15:10:00,79.14,79.2,79.08,79.08,42500.0,65.5867,65.6364,65.5369,65.5369,42500.0
2015-03-25 15:20:00,79.09,79.12,79.01,79.05,47500.0,65.5452,65.5701,65.4789,65.5121,47500.0
2015-03-25 15:30:00,79.06,79.08,78.97,79.07,58000.0,65.5204,65.5369,65.4458,65.5287,58000.0
2015-03-25 15:40:00,79.08,79.09,78.92,78.95,95500.0,65.5369,65.5452,65.4043,65.4292,95500.0
2015-03-25 15:50:00,78.94,78.97,78.84,78.85,192000.0,65.4209,65.4458,65.338,65.3463,192000.0
2015-03-26 09:30:00,78.8,78.8,78.23,78.42,97800.0,65.3049,65.3049,64.8325,64.99,97800.0
2015-03-26 09:40:00,78.46,78.48,78.23,78.45,57200.0,65.0231,65.0397,64.8325,65.0148,57200.0
2015-03-26 09:50:00,78.45,78.46,78.13,78.16,49300.0,65.0148,65.0231,64.7496,64.7745,49300.0
2015-03-26 10:00:00,78.14,78.2,78.02,78.04,29700.0,64.7579,64.8077,64.6585,64.6751,29700.0
2015-03-26 10:10:00,78.02,78.07,77.89,77.95,47900.0,64.6585,64.6999,64.5507,64.6005,47900.0
2015-03-26 10:20:00,77.95,78.21,77.94,78.15,54800.0,64.6005,64.8159,64.5922,64.7662,54800.0
2015-03-26 10:30:00,78.14,78.28,78.13,78.2,41500.0,64.7579,64.874,64.7496,64.8077,41500.0
2015-03-26 10:40:00,78.19,78.31,78.17,78.23,39400.0,64.7994,64.8988,64.7828,64.8325,39400.0
2015-03-26 10:50:00,78.24,78.39,78.2,78.36,40400.0,64.8408,64.9651,64.8077,64.9403,40400.0
2015-03-26 11:00:00,78.35,78.42,78.28,78.33,56100.0,64.932,64.99,64.874,64.9154,56100.0
2015-03-26 11:10:00,78.33,78.33,78.18,78.19,33300.0,64.9154,64.9154,64.7911,64.7994,33300.0
2015-03-26 11:20:00,78.2,78.45,78.19,78.45,52500.0,64.8077,65.0148,64.7994,65.0148,52500.0
2015-03-26 11:30:00,78.45,78.58,78.41,78.56,29900.0,65.0148,65.1226,64.9817,65.106,29900.0
2015-03-26 11:40:00,78.55,78.68,78.54,78.67,30800.0,65.0977,65.2054,65.0894,65.1972,30800.0
2015-03-26 11:50:00,78.68,78.9,78.63,78.85,55600.0,65.2054,65.3878,65.164,65.3463,55600.0
2015-03-26 12:00:00,78.84,78.86,78.66,78.71,25800.0,65.338,65.3546,65.1889,65.2303,25800.0
2015-03-26 12:10:00,78.71,78.73,78.63,78.67,19200.0,65.2303,65.2469,65.164,65.1972,19200.0
2015-03-26 12:20:00,78.67,78.69,78.55,78.58,20000.0,65.1972,65.2137,65.0977,65.1226,20000.0
2015-03-26 12:30:00,78.58,78.62,78.55,78.57,25200.0,65.1226,65.1557,65.0977,65.1143,25200.0
2015-03-26 12:40:00,78.57,78.57,78.48,78.55,19500.0,65.1143,65.1143,65.0397,65.0977,19500.0
2015-03-26 12:50:00,78.56,78.66,78.56,78.59,21100.0,65.106,65.1889,65.106,65.1309,21100.0
2015-03-26 13:00:00,78.59,78.63,78.54,78.6,27200.0,65.1309,65.164,65.0894,65.1392,27200.0
2015-03-26 13:10:00,78.59,78.62,78.4,78.45,43300.0,65.1309,65.1557,64.9734,65.0148,43300.0
2015-03-26 13:20:00,78.46,78.65,78.45,78.62,37200.0,65.0231,65.1806,65.0148,65.1557,37200.0
2015-03-26 13:30:00,78.62,78.73,78.6,78.61,31200.0,65.1557,65.2469,65.1392,65.1474,31200.0
2015-03-26 13:40:00,78.63,78.81,78.62,78.79,26800.0,65.164,65.3132,65.1557,65.2966,26800.0
2015-03-26 13:50:00,78.79,78.87,78.75,78.82,23300.0,65.2966,65.3629,65.2635,65.3215,23300.0
2015-03-26 14:00:00,78.82,78.83,78.69,78.69,24800.0,65.3215,65.3298,65.2137,65.2137,24800.0
2015-03-26 14:10:00,78.71,78.76,78.65,78.72,33700.0,65.2303,65.2717,65.1806,65.2386,33700.0
2015-03-26 14:20:00,78.69,78.75,78.66,78.68,32100.0,65.2137,65.2635,65.1889,65.2054,32100.0
2015-03-26 14:30:00,78.67,78.73,78.64,78.67,36300.0,65.1972,65.2469,65.1723,65.1972,36300.0
2015-03-26 14:40:00,78.68,78.8,78.65,78.66,32500.0,65.2054,65.3049,65.1806,65.1889,32500.0
2015-03-26 14:50:00,78.66,78.72,78.62,78.62,56400.0,65.1889,65.2386,65.1557,65.1557,56400.0
2015-03-26 15:00:00,78.61,78.64,78.52,78.63,40500.0,65.1474,65.1723,65.0729,65.164,40500.0
2015-03-26 15:10:00,78.63,78.65,78.54,78.55,33400.0,65.164,65.1806,65.0894,65.0977,33400.0
2015-03-26 15:20:00,78.54,78.75,78.5,78.71,85600.0,65.0894,65.2635,65.0563,65.2303,85600.0
2015-03-26 15:30:00,78.7,78.88,78.64,78.73,73500.0,65.222,65.3712,65.1723,65.2469,73500.0
2015-03-26 15:40:00,78.73,78.73,78.62,78.62,124700.0,65.2469,65.2469,65.1557,65.1557,124700.0
2015-03-26 15:50:00,78.63,78.67,78.49,78.52,216800.0,65.164,65.1972,65.048,65.0729,216800.0
2015-03-27 09:30:00,78.47,78.51,78.11,78.19,80600.0,65.0314,65.0646,64.7331,64.7994,80600.0
2015-03-27 09:40:00,78.17,78.45,78.05,78.43,55700.0,64.7828,65.0148,64.6833,64.9983,55700.0
2015-03-27 09:50:00,78.39,78.68,78.31,78.66,46600.0,64.9651,65.2054,64.8988,65.1889,46600.0
2015-03-27 10:00:00,78.64,78.79,78.61,78.68,40600.0,65.1723,65.2966,65.1474,65.2054,40600.0
2015-03-27 10:10:00,78.68,78.71,78.45,78.59,53800.0,65.2054,65.2303,65.0148,65.1309,53800.0
2015-03-27 10:20:00,78.59,78.75,78.59,78.69,27600.0,65.1309,65.2635,65.1309,65.2137,27600.0
2015-03-27 10:30:00,78.67,78.7,78.56,78.67,29500.0,65.1972,65.222,65.106,65.1972,29500.0
2015-03-27 10:40:00,78.71,78.76,78.65,78.71,27800.0,65.2303,65.2717,65.1806,65.2303,27800.0
2015-03-27 10:50:00,78.72,78.93,78.7,78.93,28300.0,65.2386,65.4126,65.222,65.4126,28300.0
2015-03-27 11:00:00,78.91,78.98,78.89,78.96,55300.0,65.3961,65.4541,65.3795,65.4375,55300.0
2015-03-27 11:10:00,78.95,79.02,78.94,78.95,48000.0,65.4292,65.4872,65.4209,65.4292,48000.0
2015-03-27 11:20:00,78.94,78.97,78.88,78.88,74300.0,65.4209,65.4458,65.3712,65.3712,74300.0
2015-03-27 11:30:00,78.88,78.92,78.86,78.89,52400.0,65.3712,65.4043,65.3546,65.3795,52400.0
2015-03-27 11:40:00,78.88,78.89,78.82,78.88,58200.0,65.3712,65.3795,65.3215,65.3712,58200.0
2015-03-27 11:50:00,78.88,78.89,78.8,78.86,89600.0,65.3712,65.3795,65.3049,65.3546,89600.0
2015-03-27 12:00:00,78.86,78.86,78.8,78.85,31000.0,65.3546,65.3546,65.3049,65.3463,31000.0
2015-03-27 12:10:00,78.86,78.86,78.74,78.75,50100.0,65.3546,65.3546,65.2552,65.2635,50100.0
2015-03-27 12:20:00,78.75,78.79,78.63,78.65,25100.0,65.2635,65.2966,65.164,65.1806,25100.0
2015-03-27 12:30:00,78.66,78.77,78.65,78.72,32300.0,65.1889,65.28,65.1806,65.2386,32300.0
2015-03-27 12:40:00,78.72,78.77,78.68,78.7,39600.0,65.2386,65.28,65.2054,65.222,39600.0
2015-03-27 12:50:00,78.7,78.74,78.69,78.74,19200.0,65.222,65.2552,65.2137,65.2552,19200.0
2015-03-27 13:00:00,78.74,78.74,78.63,78.64,27100.0,65.2552,65.2552,65.164,65.1723,27100.0
2015-03-27 13:10:00,78.63,78.63,78.53,78.61,26800.0,65.164,65.164,65.0811,65.1474,26800.0
2015-03-27 13:20:00,78.62,78.67,78.59,78.6,24100.0,65.1557,65.1972,65.1309,65.1392,24100.0
2015-03-27 13:30:00,78.59,78.68,78.59,78.66,21000.0,65.1309,65.2054,65.1309,65.1889,21000.0
2015-03-27 13:40:00,78.65,78.69,78.5,78.54,20700.0,65.1806,65.2137,65.0563,65.0894,20700.0
2015-03-27 13:50:00,78.55,78.61,78.51,78.6,29900.0,65.0977,65.1474,65.0646,65.1392,29900.0
2015-03-27 14:00:00,78.6,78.63,78.57,78.63,37500.0,65.1392,65.164,65.1143,65.164,37500.0
2015-03-27 14:10:00,78.64,78.67,78.6,78.62,66800.0,65.1723,65.1972,65.1392,65.1557,66800.0
2015-03-27 14:20:00,78.62,78.64,78.59,78.61,49600.0,65.1557,65.1723,65.1309,65.1474,49600.0
2015-03-27 14:30:00,78.62,78.64,78.58,78.58,27000.0,65.1557,65.1723,65.1226,65.1226,27000.0
2015-03-27 14:40:00,78.58,78.61,78.52,78.56,43700.0,65.1226,65.1474,65.0729,65.106,43700.0
2015-03-27 14:50:00,78.56,78.62,78.54,78.62,35300.0,65.106,65.1557,65.0894,65.1557,35300.0
2015-03-27 15:00:00,78.63,78.7,78.61,78.63,109900.0,65.164,65.222,65.1474,65.164,109900.0
2015-03-27 15:10:00,78.62,78.63,78.53,78.54,42600.0,65.1557,65.164,65.0811,65.0894,42600.0
2015-03-27 15:20:00,78.53,78.62,78.51,78.59,73400.0,65.0811,65.1557,65.0646,65.1309,73400.0
2015-03-27 15:30:00,78.6,78.71,78.56,78.7,85900.0,65.1392,65.2303,65.106,65.222,85900.0
2015-03-27 15:40:00,78.69,78.7,78.55,78.64,160400.0,65.2137,65.222,65.0977,65.1723,160400.0
2015-03-27 15:50:00,78.64,78.7,78.64,78.65,218500.0,65.1723,65.222,65.1723,65.1806,218500.0
2015-03-30 09:30:00,79.19,79.56,79.17,79.42,65800.0,65.6281,65.9347,65.6115,65.8187,65800.0
2015-03-30 09:40:00,79.43,79.57,79.39,79.48,48000.0,65.827,65.943,65.7939,65.8684,48000.0
2015-03-30 09:50:00,79.49,79.58,79.45,79.55,30800.0,65.8767,65.9513,65.8436,65.9265,30800.0
2015-03-30 10:00:00,79.54,79.61,79.42,79.5,52600.0,65.9182,65.9762,65.8187,65.885,52600.0
2015-03-30 10:10:00,79.49,79.5,79.24,79.26,53900.0,65.8767,65.885,65.6695,65.6861,53900.0
2015-03-30 10:20:00,79.28,79.3,79.15,79.15,45600.0,65.7027,65.7193,65.595,65.595,45600.0
2015-03-30 10:30:00,79.15,79.28,79.13,79.27,33100.0,65.595,65.7027,65.5784,65.6944,33100.0
2015-03-30 10:40:00,79.27,79.3,79.06,79.25,140200.0,65.6944,65.7193,65.5204,65.6778,140200.0
2015-03-30 10:50:00,79.25,79.33,79.18,79.24,57600.0,65.6778,65.7441,65.6198,65.6695,57600.0
2015-03-30 11:00:00,79.23,79.24,79.15,79.18,35600.0,65.6613,65.6695,65.595,65.6198,35600.0
2015-03-30 11:10:00,79.18,79.18,79.11,79.11,29400.0,65.6198,65.6198,65.5618,65.5618,29400.0
2015-03-30 11:20:00,79.11,79.19,79.06,79.14,25600.0,65.5618,65.6281,65.5204,65.5867,25600.0
2015-03-30 11:30:00,79.14,79.27,79.09,79.27,81400.0,65.5867,65.6944,65.5452,65.6944,81400.0
2015-03-30 11:40:00,79.27,79.3,79.23,79.29,28600.0,65.6944,65.7193,65.6613,65.711,28600.0
2015-03-30 11:50:00,79.3,79.3,79.21,79.26,16300.0,65.7193,65.7193,65.6447,65.6861,16300.0
2015-03-30 12:00:00,79.26,79.39,79.25,79.29,29800.0,65.6861,65.7939,65.6778,65.711,29800.0
2015-03-30 12:10:00,79.3,79.4,79.29,79.36,22100.0,65.7193,65.8021,65.711,65.769,22100.0
2015-03-30 12:20:00,79.38,79.45,79.37,79.4,22700.0,65.7856,65.8436,65.7773,65.8021,22700.0
2015-03-30 12:30:00,79.39,79.4,79.3,79.37,25900.0,65.7939,65.8021,65.7193,65.7773,25900.0
2015-03-30 12:40:00,79.38,79.48,79.38,79.42,26800.0,65.7856,65.8684,65.7856,65.8187,26800.0
2015-03-30 12:50:00,79.44,79.45,79.38,79.39,20100.0,65.8353,65.8436,65.7856,65.7939,20100.0
2015-03-30 13:00:00,79.4,79.46,79.39,79.45,22700.0,65.8021,65.8519,65.7939,65.8436,22700.0
2015-03-30 13:10:00,79.45,79.5,79.37,79.48,25800.0,65.8436,65.885,65.7773,65.8684,25800.0
2015-03-30 13:20:00,79.49,79.53,79.47,79.52,25100.0,65.8767,65.9099,65.8602,65.9016,25100.0
2015-03-30 13:30:00,79.52,79.52,79.48,79.49,24000.0,65.9016,65.9016,65.8684,65.8767,24000.0
2015-03-30 13:40:00,79.5,79.53,79.38,79.38,64600.0,65.885,65.9099,65.7856,65.7856,64600.0
2015-03-30 13:50:00,79.38,79.39,79.24,79.27,33900.0,65.7856,65.7939,65.6695,65.6944,33900.0
2015-03-30 14:00:00,79.27,79.44,79.26,79.4,21800.0,65.6944,65.8353,65.6861,65.8021,21800.0
2015-03-30 14:10:00,79.4,79.4,79.3,79.32,21100.0,65.8021,65.8021,65.7193,65.7358,21100.0
2015-03-30 14:20:00,79.32,79.35,79.29,79.3,17500.0,65.7358,65.7607,65.711,65.7193,17500.0
2015-03-30 14:30:00,79.3,79.32,79.26,79.29,31000.0,65.7193,65.7358,65.6861,65.711,31000.0
2015-03-30 14:40:00,79.29,79.33,79.27,79.29,14900.0,65.711,65.7441,65.6944,65.711,14900.0
2015-03-30 14:50:00,79.3,79.43,79.3,79.43,30400.0,65.7193,65.827,65.7193,65.827,30400.0
2015-03-30 15:00:00,79.42,79.45,79.4,79.44,44000.0,65.8187,65.8436,65.8021,65.8353,44000.0
2015-03-30 15:10:00,79.44,79.45,79.33,79.44,41100.0,65.8353,65.8436,65.7441,65.8353,41100.0
2015-03-30 15:20:00,79.44,79.44,79.28,79.31,21500.0,65.8353,65.8353,65.7027,65.7276,21500.0
2015-03-30 15:30:00,79.32,79.38,79.26,79.35,50800.0,65.7358,65.7856,65.6861,65.7607,50800.0
2015-03-30 15:40:00,79.35,79.43,79.25,79.28,124500.0,65.7607,65.827,65.6778,65.7027,124500.0
2015-03-30 15:50:00,79.27,79.3,79.18,79.2,129800.0,65.6944,65.7193,65.6198,65.6364,129800.0
2015-03-31 09:30:00,78.58,78.73,78.49,78.61,43800.0,65.1226,65.2469,65.048,65.1474,43800.0
2015-03-31 09:40:00,78.61,78.68,78.45,78.58,44100.0,65.1474,65.2054,65.0148,65.1226,44100.0
2015-03-31 09:50:00,78.6,78.67,78.49,78.59,21100.0,65.1392,65.1972,65.048,65.1309,21100.0
2015-03-31 10:00:00,78.61,78.71,78.56,78.67,31500.0,65.1474,65.2303,65.106,65.1972,31500.0
2015-03-31 10:10:00,78.69,78.73,78.63,78.71,50800.0,65.2137,65.2469,65.164,65.2303,50800.0
2015-03-31 10:20:00,78.71,78.78,78.69,78.74,34700.0,65.2303,65.2883,65.2137,65.2552,34700.0
2015-03-31 10:30:00,78.75,78.84,78.73,78.8,30300.0,65.2635,65.338,65.2469,65.3049,30300.0
2015-03-31 10:40:00,78.8,78.97,78.8,78.91,18000.0,65.3049,65.4458,65.3049,65.3961,18000.0
2015-03-31 10:50:00,78.91,78.93,78.85,78.88,14900.0,65.3961,65.4126,65.3463,65.3712,14900.0
2015-03-31 11:00:00,78.87,79.06,78.87,79.05,31600.0,65.3629,65.5204,65.3629,65.5121,31600.0
2015-03-31 11:10:00,79.06,79.16,79.04,79.05,47500.0,65.5204,65.6032,65.5038,65.5121,47500.0
2015-03-31 11:20:00,79.05,79.05,78.94,78.95,27900.0,65.5121,65.5121,65.4209,65.4292,27900.0
2015-03-31 11:30:00,78.94,78.95,78.84,78.89,38400.0,65.4209,65.4292,65.338,65.3795,38400.0
2015-03-31 11:40:00,78.89,79.02,78.84,79.0,32200.0,65.3795,65.4872,65.338,65.4706,32200.0
2015-03-31 11:50:00,79.0,79.06,78.91,78.95,27300.0,65.4706,65.5204,65.3961,65.4292,27300.0
2015-03-31 12:00:00,78.93,78.97,78.89,78.97,29700.0,65.4126,65.4458,65.3795,65.4458,29700.0
2015-03-31 12:10:00,78.95,79.0,78.93,78.94,17700.0,65.4292,65.4706,65.4126,65.4209,17700.0
2015-03-31 12:20:00,78.92,79.0,78.91,78.96,20600.0,65.4043,65.4706,65.3961,65.4375,20600.0
2015-03-31 12:30:00,78.96,78.98,78.91,78.94,26700.0,65.4375,65.4541,65.3961,65.4209,26700.0
2015-03-31 12:40:00,78.95,79.01,78.89,78.89,17400.0,65.4292,65.4789,65.3795,65.3795,17400.0
2015-03-31 12:50:00,78.9,78.92,78.84,78.91,21600.0,65.3878,65.4043,65.338,65.3961,21600.0
2015-03-31 13:00:00,78.92,79.04,78.91,79.02,19000.0,65.4043,65.5038,65.3961,65.4872,19000.0
2015-03-31 13:10:00,79.0,79.06,78.98,79.05,22000.0,65.4706,65.5204,65.4541,65.5121,22000.0
2015-03-31 13:20:00,79.04,79.1,79.02,79.08,24100.0,65.5038,65.5535,65.4872,65.5369,24100.0
2015-03-31 13:30:00,79.09,79.16,79.07,79.11,30500.0,65.5452,65.6032,65.5287,65.5618,30500.0
2015-03-31 13:40:00,79.1,79.16,79.0,79.01,36200.0,65.5535,65.6032,65.4706,65.4789,36200.0
2015-03-31 13:50:00,79.0,79.08,79.0,79.01,65300.0,65.4706,65.5369,65.4706,65.4789,65300.0
2015-03-31 14:00:00,79.01,79.05,78.99,79.01,23600.0,65.4789,65.5121,65.4624,65.4789,23600.0
2015-03-31 14:10:00,79.02,79.09,79.02,79.08,21400.0,65.4872,65.5452,65.4872,65.5369,21400.0
2015-03-31 14:20:00,79.08,79.19,79.04,79.09,61900.0,65.5369,65.6281,65.5038,65.5452,61900.0
2015-03-31 14:30:00,79.08,79.1,79.04,79.07,24900.0,65.5369,65.5535,65.5038,65.5287,24900.0
2015-03-31 14:40:00,79.06,79.07,78.94,79.07,38400.0,65.5204,65.5287,65.4209,65.5287,38400.0
2015-03-31 14:50:00,79.07,79.09,78.96,79.08,29100.0,65.5287,65.5452,65.4375,65.5369,29100.0
2015-03-31 15:00:00,79.07,79.07,78.84,78.91,53600.0,65.5287,65.5287,65.338,65.3961,53600.0
2015-03-31 15:10:00,78.9,78.91,78.66,78.69,55900.0,65.3878,65.3961,65.1889,65.2137,55900.0
2015-03-31 15:20:00,78.69,78.76,78.63,78.76,45400.0,65.2137,65.2717,65.164,65.2717,45400.0
2015-03-31 15:30:00,78.76,78.83,78.64,78.83,53700.0,65.2717,65.3298,65.1723,65.3298,53700.0
2015-03-31 15:40:00,78.82,78.97,78.79,78.93,113400.0,65.3215,65.4458,65.2966,65.4126,113400.0
2015-03-31 15:50:00,78.93,79.0,78.82,78.82,214900.0,65.4126,65.4706,65.3215,65.3215,214900.0
2015-04-01 09:30:00,78.83,78.94,78.57,78.73,104600.0,65.3298,65.4209,65.1143,65.2469,104600.0
2015-04-01 09:40:00,78.73,79.0,78.65,78.82,69700.0,65.2469,65.4706,65.1806,65.3215,69700.0
2015-04-01 09:50:00,78.79,78.99,78.73,78.97,75000.0,65.2966,65.4624,65.2469,65.4458,75000.0
2015-04-01 10:00:00,78.96,79.0,78.8,78.85,58700.0,65.4375,65.4706,65.3049,65.3463,58700.0
2015-04-01 10:10:00,78.86,79.01,78.8,78.98,41100.0,65.3546,65.4789,65.3049,65.4541,41100.0
2015-04-01 10:20:00,79.0,79.2,79.0,79.17,51500.0,65.4706,65.6364,65.4706,65.6115,51500.0
2015-04-01 10:30:00,79.17,79.24,79.13,79.23,60100.0,65.6115,65.6695,65.5784,65.6613,60100.0
2015-04-01 10:40:00,79.22,79.55,79.22,79.53,90900.0,65.653,65.9265,65.653,65.9099,90900.0
2015-04-01 10:50:00,79.55,79.68,79.55,79.61,111900.0,65.9265,66.0342,65.9265,65.9762,111900.0
2015-04-01 11:00:00,79.61,79.75,79.61,79.75,85200.0,65.9762,66.0922,65.9762,66.0922,85200.0
2015-04-01 11:10:00,79.75,79.83,79.73,79.83,95500.0,66.0922,66.1585,66.0756,66.1585,95500.0
2015-04-01 11:20:00,79.83,79.84,79.56,79.56,55600.0,66.1585,66.1668,65.9347,65.9347,55600.0
2015-04-01 11:30:00,79.57,79.6,79.41,79.45,81700.0,65.943,65.9679,65.8104,65.8436,81700.0
2015-04-01 11:40:00,79.45,79.66,79.45,79.65,50200.0,65.8436,66.0176,65.8436,66.0093,50200.0
2015-04-01 11:50:00,79.65,79.77,79.65,79.66,70000.0,66.0093,66.1088,66.0093,66.0176,70000.0
2015-04-01 12:00:00,79.66,79.67,79.55,79.59,104400.0,66.0176,66.0259,65.9265,65.9596,104400.0
2015-04-01 12:10:00,79.58,79.58,79.39,79.48,123000.0,65.9513,65.9513,65.7939,65.8684,123000.0
2015-04-01 12:20:00,79.47,79.54,79.42,79.54,135300.0,65.8602,65.9182,65.8187,65.9182,135300.0
2015-04-01 12:30:00,79.54,79.59,79.49,79.57,57200.0,65.9182,65.9596,65.8767,65.943,57200.0
2015-04-01 12:40:00,79.57,79.64,79.43,79.52,94300.0,65.943,66.001,65.827,65.9016,94300.0
2015-04-01 12:50:00,79.51,79.63,79.51,79.58,58900.0,65.8933,65.9928,65.8933,65.9513,58900.0
2015-04-01 13:00:00,79.58,79.58,79.5,79.56,164800.0,65.9513,65.9513,65.885,65.9347,164800.0
2015-04-01 13:10:00,79.57,79.64,79.57,79.59,23900.0,65.943,66.001,65.943,65.9596,23900.0
2015-04-01 13:20:00,79.59,79.68,79.54,79.68,31900.0,65.9596,66.0342,65.9182,66.0342,31900.0
2015-04-01 13:30:00,79.66,79.75,79.66,79.68,24300.0,66.0176,66.0922,66.0176,66.0342,24300.0
2015-04-01 13:40:00,79.67,79.86,79.67,79.85,33200.0,66.0259,66.1834,66.0259,66.1751,33200.0
2015-04-01 13:50:00,79.85,79.9,79.79,79.89,42800.0,66.1751,66.2165,66.1254,66.2082,42800.0
2015-04-01 14:00:00,79.88,79.97,79.88,79.96,55400.0,66.1999,66.2745,66.1999,66.2662,55400.0
2015-04-01 14:10:00,79.97,80.0,79.87,79.89,73400.0,66.2745,66.2994,66.1917,66.2082,73400.0
2015-04-01 14:20:00,79.89,79.97,79.87,79.9,38300.0,66.2082,66.2745,66.1917,66.2165,38300.0
2015-04-01 14:30:00,79.89,79.91,79.85,79.89,57800.0,66.2082,66.2248,66.1751,66.2082,57800.0
2015-04-01 14:40:00,79.88,79.93,79.79,79.91,60500.0,66.1999,66.2414,66.1254,66.2248,60500.0
2015-04-01 14:50:00,79.91,79.95,79.86,79.94,49000.0,66.2248,66.258,66.1834,66.2497,49000.0
2015-04-01 15:00:00,79.94,79.95,79.71,79.71,57400.0,66.2497,66.258,66.0591,66.0591,57400.0
2015-04-01 15:10:00,79.72,79.86,79.71,79.81,64900.0,66.0673,66.1834,66.0591,66.1419,64900.0
2015-04-01 15:20:00,79.82,79.9,79.8,79.89,73200.0,66.1502,66.2165,66.1336,66.2082,73200.0
2015-04-01 15:30:00,79.89,80.04,79.85,79.96,110600.0,66.2082,66.3325,66.1751,66.2662,110600.0
2015-04-01 15:40:00,79.95,80.02,79.91,79.94,186300.0,66.258,66.316,66.2248,66.2497,186300.0
2015-04-01 15:50:00,79.95,79.96,79.8,79.89,221200.0,66.258,66.2662,66.1336,66.2082,221200.0
2015-04-02 09:30:00,79.64,80.11,79.57,79.98,54300.0,66.001,66.3906,65.943,66.2828,54300.0
2015-04-02 09:40:00,79.98,80.11,79.85,80.1,40400.0,66.2828,66.3906,66.1751,66.3823,40400.0
2015-04-02 09:50:00,80.1,80.26,80.06,80.09,47200.0,66.3823,66.5149,66.3491,66.374,47200.0
2015-04-02 10:00:00,80.09,80.15,80.0,80.07,43500.0,66.374,66.4237,66.2994,66.3574,43500.0
2015-04-02 10:10:00,80.06,80.08,79.9,80.01,44100.0,66.3491,66.3657,66.2165,66.3077,44100.0
2015-04-02 10:20:00,80.01,80.08,80.0,80.04,29600.0,66.3077,66.3657,66.2994,66.3325,29600.0
2015-04-02 10:30:00,80.05,80.06,79.98,80.0,29700.0,66.3408,66.3491,66.2828,66.2994,29700.0
2015-04-02 10:40:00,79.99,80.04,79.89,79.9,33300.0,66.2911,66.3325,66.2082,66.2165,33300.0
2015-04-02 10:50:00,79.9,80.03,79.87,79.98,24200.0,66.2165,66.3243,66.1917,66.2828,24200.0
2015-04-02 11:00:00,79.99,80.04,79.93,79.98,24300.0,66.2911,66.3325,66.2414,66.2828,24300.0
2015-04-02 11:10:00,79.99,79.99,79.77,79.77,67800.0,66.2911,66.2911,66.1088,66.1088,67800.0
2015-04-02 11:20:00,79.76,79.82,79.71,79.71,67300.0,66.1005,66.1502,66.0591,66.0591,67300.0
2015-04-02 11:30:00,79.71,79.85,79.68,79.7,37800.0,66.0591,66.1751,66.0342,66.0508,37800.0
2015-04-02 11:40:00,79.7,79.7,79.6,79.62,34200.0,66.0508,66.0508,65.9679,65.9845,34200.0
2015-04-02 11:50:00,79.63,79.63,79.5,79.55,42500.0,65.9928,65.9928,65.885,65.9265,42500.0
2015-04-02 12:00:00,79.56,79.56,79.46,79.55,25600.0,65.9347,65.9347,65.8519,65.9265,25600.0
2015-04-02 12:10:00,79.55,79.65,79.53,79.63,13500.0,65.9265,66.0093,65.9099,65.9928,13500.0
2015-04-02 12:20:00,79.65,79.72,79.62,79.62,15400.0,66.0093,66.0673,65.9845,65.9845,15400.0
2015-04-02 12:30:00,79.63,79.86,79.62,79.85,23800.0,65.9928,66.1834,65.9845,66.1751,23800.0
2015-04-02 12:40:00,79.86,79.92,79.83,79.85,29500.0,66.1834,66.2331,66.1585,66.1751,29500.0
2015-04-02 12:50:00,79.85,79.85,79.77,79.77,18900.0,66.1751,66.1751,66.1088,66.1088,18900.0
2015-04-02 13:00:00,79.77,79.91,79.77,79.89,22800.0,66.1088,66.2248,66.1088,66.2082,22800.0
2015-04-02 13:10:00,79.89,79.99,79.89,79.98,17300.0,66.2082,66.2911,66.2082,66.2828,17300.0
2015-04-02 13:20:00,79.98,79.99,79.89,79.9,35100.0,66.2828,66.2911,66.2082,66.2165,35100.0
2015-04-02 13:30:00,79.91,79.95,79.89,79.94,28600.0,66.2248,66.258,66.2082,66.2497,28600.0
2015-04-02 13:40:00,79.94,79.98,79.88,79.98,37700.0,66.2497,66.2828,66.1999,66.2828,37700.0
2015-04-02 13:50:00,79.97,80.08,79.94,80.08,35100.0,66.2745,66.3657,66.2497,66.3657,35100.0
2015-04-02 14:00:00,80.08,80.1,80.0,80.01,37200.0,66.3657,66.3823,66.2994,66.3077,37200.0
2015-04-02 14:10:00,80.01,80.25,80.01,80.24,22300.0,66.3077,66.5066,66.3077,66.4983,22300.0
2015-04-02 14:20:00,80.23,80.24,80.16,80.2,13900.0,66.49,66.4983,66.432,66.4651,13900.0
2015-04-02 14:30:00,80.19,80.21,80.06,80.08,30400.0,66.4569,66.4734,66.3491,66.3657,30400.0
2015-04-02 14:40:00,80.09,80.1,80.01,80.06,27000.0,66.374,66.3823,66.3077,66.3491,27000.0
2015-04-02 14:50:00,80.08,80.14,80.08,80.12,28400.0,66.3657,66.4154,66.3657,66.3988,28400.0
2015-04-02 15:00:00,80.12,80.25,80.1,80.2,65800.0,66.3988,66.5066,66.3823,66.4651,65800.0
2015-04-02 15:10:00,80.19,80.2,80.11,80.11,62100.0,66.4569,66.4651,66.3906,66.3906,62100.0
2015-04-02 15:20:00,80.12,80.22,80.11,80.21,39500.0,66.3988,66.4817,66.3906,66.4734,39500.0
2015-04-02 15:30:00,80.21,80.25,80.17,80.24,60700.0,66.4734,66.5066,66.4403,66.4983,60700.0
2015-04-02 15:40:00,80.23,80.42,80.21,80.41,127800.0,66.49,66.6475,66.4734,66.6392,127800.0
2015-04-02 15:50:00,80.41,80.44,80.28,80.29,150800.0,66.6392,66.664,66.5314,66.5397,150800.0
2015-04-06 09:30:00,79.43,79.52,79.14,79.28,70900.0,65.827,65.9016,65.5867,65.7027,70900.0
2015-04-06 09:40:00,79.28,79.56,79.28,79.51,31500.0,65.7027,65.9347,65.7027,65.8933,31500.0
2015-04-06 09:50:00,79.55,79.8,79.54,79.73,33800.0,65.9265,66.1336,65.9182,66.0756,33800.0
2015-04-06 10:00:00,79.75,79.97,79.69,79.9,30700.0,66.0922,66.2745,66.0425,66.2165,30700.0
2015-04-06 10:10:00,79.9,79.99,79.85,79.94,29500.0,66.2165,66.2911,66.1751,66.2497,29500.0
2015-04-06 10:20:00,79.94,80.14,79.92,80.13,38500.0,66.2497,66.4154,66.2331,66.4071,38500.0
2015-04-06 10:30:00,80.15,80.31,80.15,80.28,26000.0,66.4237,66.5563,66.4237,66.5314,26000.0
2015-04-06 10:40:00,80.29,80.4,80.29,80.35,85500.0,66.5397,66.6309,66.5397,66.5894,85500.0
2015-04-06 10:50:00,80.36,80.48,80.34,80.43,32400.0,66.5977,66.6972,66.5812,66.6557,32400.0
2015-04-06 11:00:00,80.44,80.52,80.34,80.37,24200.0,66.664,66.7303,66.5812,66.606,24200.0
2015-04-06 11:10:00,80.39,80.44,80.31,80.4,27100.0,66.6226,66.664,66.5563,66.6309,27100.0
2015-04-06 11:20:00,80.41,80.46,80.33,80.42,18200.0,66.6392,66.6806,66.5729,66.6475,18200.0
2015-04-06 11:30:00,80.41,80.51,80.39,80.5,27300.0,66.6392,66.722,66.6226,66.7138,27300.0
2015-04-06 11:40:00,80.51,80.58,80.5,80.52,17600.0,66.722,66.7801,66.7138,66.7303,17600.0
2015-04-06 11:50:00,80.51,80.53,80.44,80.46,58100.0,66.722,66.7386,66.664,66.6806,58100.0
2015-04-06 12:00:00,80.47,80.57,80.47,80.5,28300.0,66.6889,66.7718,66.6889,66.7138,28300.0
2015-04-06 12:10:00,80.49,80.59,80.48,80.58,18200.0,66.7055,66.7883,66.6972,66.7801,18200.0
2015-04-06 12:20:00,80.56,80.72,80.56,80.64,17700.0,66.7635,66.8961,66.7635,66.8298,17700.0
2015-04-06 12:30:00,80.64,80.71,80.63,80.7,31000.0,66.8298,66.8878,66.8215,66.8795,31000.0
2015-04-06 12:40:00,80.71,80.73,80.66,80.69,26300.0,66.8878,66.9044,66.8464,66.8712,26300.0
2015-04-06 12:50:00,80.67,80.69,80.62,80.64,21200.0,66.8546,66.8712,66.8132,66.8298,21200.0
2015-04-06 13:00:00,80.64,80.69,80.63,80.67,20000.0,66.8298,66.8712,66.8215,66.8546,20000.0
2015-04-06 13:10:00,80.67,80.7,80.59,80.68,19800.0,66.8546,66.8795,66.7883,66.8629,19800.0
2015-04-06 13:20:00,80.66,80.68,80.57,80.6,25000.0,66.8464,66.8629,66.7718,66.7966,25000.0
2015-04-06 13:30:00,80.61,80.62,80.57,80.58,35900.0,66.8049,66.8132,66.7718,66.7801,35900.0
2015-04-06 13:40:00,80.58,80.62,80.57,80.61,29700.0,66.7801,66.8132,66.7718,66.8049,29700.0
2015-04-06 13:50:00,80.61,80.62,80.51,80.54,18100.0,66.8049,66.8132,66.722,66.7469,18100.0
2015-04-06 14:00:00,80.55,80.63,80.54,80.55,26000.0,66.7552,66.8215,66.7469,66.7552,26000.0
2015-04-06 14:10:00,80.54,80.66,80.52,80.65,25400.0,66.7469,66.8464,66.7303,66.8381,25400.0
2015-04-06 14:20:00,80.65,80.68,80.63,80.66,28900.0,66.8381,66.8629,66.8215,66.8464,28900.0
2015-04-06 14:30:00,80.65,80.78,80.65,80.78,50000.0,66.8381,66.9458,66.8381,66.9458,50000.0
2015-04-06 14:40:00,80.78,80.84,80.74,80.79,36800.0,66.9458,66.9955,66.9127,66.9541,36800.0
2015-04-06 14:50:00,80.78,80.78,80.66,80.67,99400.0,66.9458,66.9458,66.8464,66.8546,99400.0
2015-04-06 15:00:00,80.66,80.7,80.48,80.48,96800.0,66.8464,66.8795,66.6972,66.6972,96800.0
2015-04-06 15:10:00,80.48,80.5,80.39,80.4,27400.0,66.6972,66.7138,66.6226,66.6309,27400.0
2015-04-06 15:20:00,80.4,80.42,80.32,80.33,118700.0,66.6309,66.6475,66.5646,66.5729,118700.0
2015-04-06 15:30:00,80.33,80.48,80.33,80.41,72100.0,66.5729,66.6972,66.5729,66.6392,72100.0
2015-04-06 15:40:00,80.4,80.45,80.32,80.38,118000.0,66.6309,66.6723,66.5646,66.6143,118000.0
2015-04-06 15:50:00,80.38,80.39,80.31,80.34,185300.0,66.6143,66.6226,66.5563,66.5812,185300.0
2015-04-07 09:30:00,79.86,80.2,79.76,80.13,127000.0,66.1834,66.4651,66.1005,66.4071,127000.0
2015-04-07 09:40:00,80.14,80.16,79.93,80.0,56800.0,66.4154,66.432,66.2414,66.2994,56800.0
2015-04-07 09:50:00,80.01,80.01,79.86,79.93,58600.0,66.3077,66.3077,66.1834,66.2414,58600.0
2015-04-07 10:00:00,79.93,79.94,79.74,79.84,82200.0,66.2414,66.2497,66.0839,66.1668,82200.0
2015-04-07 10:10:00,79.83,79.99,79.74,79.97,44300.0,66.1585,66.2911,66.0839,66.2745,44300.0
2015-04-07 10:20:00,79.99,80.04,79.97,80.04,18000.0,66.2911,66.3325,66.2745,66.3325,18000.0
2015-04-07 10:30:00,80.04,80.2,80.04,80.2,53400.0,66.3325,66.4651,66.3325,66.4651,53400.0
2015-04-07 10:40:00,80.19,80.28,80.15,80.18,42000.0,66.4569,66.5314,66.4237,66.4486,42000.0
2015-04-07 10:50:00,80.17,80.19,80.08,80.09,19400.0,66.4403,66.4569,66.3657,66.374,19400.0
2015-04-07 11:00:00,80.09,80.11,79.83,79.83,41400.0,66.374,66.3906,66.1585,66.1585,41400.0
2015-04-07 11:10:00,79.83,79.87,79.77,79.85,34800.0,66.1585,66.1917,66.1088,66.1751,34800.0
2015-04-07 11:20:00,79.84,79.89,79.78,79.88,25800.0,66.1668,66.2082,66.1171,66.1999,25800.0
2015-04-07 11:30:00,79.88,80.0,79.88,79.96,20300.0,66.1999,66.2994,66.1999,66.2662,20300.0
2015-04-07 11:40:00,79.95,79.98,79.89,79.96,21000.0,66.258,66.2828,66.2082,66.2662,21000.0
2015-04-07 11:50:00,79.95,80.03,79.94,80.02,21700.0,66.258,66.3243,66.2497,66.316,21700.0
2015-04-07 12:00:00,80.02,80.06,80.01,80.03,22500.0,66.316,66.3491,66.3077,66.3243,22500.0
2015-04-07 12:10:00,80.03,80.12,80.02,80.1,14700.0,66.3243,66.3988,66.316,66.3823,14700.0
2015-04-07 12:20:00,80.11,80.12,80.07,80.08,14500.0,66.3906,66.3988,66.3574,66.3657,14500.0
2015-04-07 12:30:00,80.07,80.1,80.06,80.1,15500.0,66.3574,66.3823,66.3491,66.3823,15500.0
2015-04-07 12:40:00,80.1,80.1,79.93,79.93,13900.0,66.3823,66.3823,66.2414,66.2414,13900.0
2015-04-07 12:50:00,79.92,79.96,79.92,79.95,13400.0,66.2331,66.2662,66.2331,66.258,13400.0
2015-04-07 13:00:00,79.95,80.05,79.94,80.04,19900.0,66.258,66.3408,66.2497,66.3325,19900.0
2015-04-07 13:10:00,80.05,80.05,79.99,80.05,13900.0,66.3408,66.3408,66.2911,66.3408,13900.0
2015-04-07 13:20:00,80.05,80.06,80.02,80.03,25100.0,66.3408,66.3491,66.316,66.3243,25100.0
2015-04-07 13:30:00,80.03,80.04,79.99,79.99,21900.0,66.3243,66.3325,66.2911,66.2911,21900.0
2015-04-07 13:40:00,79.99,79.99,79.86,79.87,35900.0,66.2911,66.2911,66.1834,66.1917,35900.0
2015-04-07 13:50:00,79.88,79.88,79.79,79.82,26600.0,66.1999,66.1999,66.1254,66.1502,26600.0
2015-04-07 14:00:00,79.82,79.95,79.81,79.93,19900.0,66.1502,66.258,66.1419,66.2414,19900.0
2015-04-07 14:10:00,79.93,79.97,79.92,79.97,17600.0,66.2414,66.2745,66.2331,66.2745,17600.0
2015-04-07 14:20:00,79.97,79.98,79.93,79.98,18700.0,66.2745,66.2828,66.2414,66.2828,18700.0
2015-04-07 14:30:00,79.98,80.04,79.95,80.03,37300.0,66.2828,66.3325,66.258,66.3243,37300.0
2015-04-07 14:40:00,80.02,80.04,80.0,80.02,25500.0,66.316,66.3325,66.2994,66.316,25500.0
2015-04-07 14:50:00,80.02,80.03,79.93,79.94,18900.0,66.316,66.3243,66.2414,66.2497,18900.0
2015-04-07 15:00:00,79.94,79.97,79.93,79.95,40200.0,66.2497,66.2745,66.2414,66.258,40200.0
2015-04-07 15:10:00,79.94,79.94,79.88,79.92,38500.0,66.2497,66.2497,66.1999,66.2331,38500.0
2015-04-07 15:20:00,79.92,79.92,79.8,79.87,35100.0,66.2331,66.2331,66.1336,66.1917,35100.0
2015-04-07 15:30:00,79.88,79.9,79.82,79.85,70500.0,66.1999,66.2165,66.1502,66.1751,70500.0
2015-04-07 15:40:00,79.85,79.85,79.77,79.84,118800.0,66.1751,66.1751,66.1088,66.1668,118800.0
2015-04-07 15:50:00,79.84,79.84,79.68,79.68,164200.0,66.1668,66.1668,66.0342,66.0342,164200.0
2015-04-08 09:30:00,79.66,80.09,79.65,80.07,67200.0,66.0176,66.374,66.0093,66.3574,67200.0
2015-04-08 09:40:00,80.1,80.5,80.06,80.5,51300.0,66.3823,66.7138,66.3491,66.7138,51300.0
2015-04-08 09:50:00,80.49,80.79,80.47,80.77,100900.0,66.7055,66.9541,66.6889,66.9375,100900.0
2015-04-08 10:00:00,80.77,81.04,80.74,80.94,124400.0,66.9375,67.1613,66.9127,67.0784,124400.0
2015-04-08 10:10:00,80.94,80.98,80.7,80.7,41900.0,67.0784,67.1116,66.8795,66.8795,41900.0
2015-04-08 10:20:00,80.7,80.79,80.69,80.73,38900.0,66.8795,66.9541,66.8712,66.9044,38900.0
2015-04-08 10:30:00,80.72,80.73,80.63,80.65,39500.0,66.8961,66.9044,66.8215,66.8381,39500.0
2015-04-08 10:40:00,80.65,80.65,80.38,80.44,87100.0,66.8381,66.8381,66.6143,66.664,87100.0
2015-04-08 10:50:00,80.46,80.67,80.45,80.63,25900.0,66.6806,66.8546,66.6723,66.8215,25900.0
2015-04-08 11:00:00,80.62,80.7,80.56,80.68,27000.0,66.8132,66.8795,66.7635,66.8629,27000.0
2015-04-08 11:10:00,80.7,80.7,80.45,80.5,37600.0,66.8795,66.8795,66.6723,66.7138,37600.0
2015-04-08 11:20:00,80.5,80.55,80.41,80.47,29900.0,66.7138,66.7552,66.6392,66.6889,29900.0
2015-04-08 11:30:00,80.48,80.53,80.42,80.52,46500.0,66.6972,66.7386,66.6475,66.7303,46500.0
2015-04-08 11:40:00,80.53,80.64,80.49,80.61,56600.0,66.7386,66.8298,66.7055,66.8049,56600.0
2015-04-08 11:50:00,80.61,80.62,80.52,80.56,17100.0,66.8049,66.8132,66.7303,66.7635,17100.0
2015-04-08 12:00:00,80.57,80.61,80.4,80.43,66700.0,66.7718,66.8049,66.6309,66.6557,66700.0
2015-04-08 12:10:00,80.44,80.44,80.26,80.3,177300.0,66.664,66.664,66.5149,66.548,177300.0
2015-04-08 12:20:00,80.3,80.32,80.2,80.28,141400.0,66.548,66.5646,66.4651,66.5314,141400.0
2015-04-08 12:30:00,80.27,80.28,80.2,80.24,121200.0,66.5231,66.5314,66.4651,66.4983,121200.0
2015-04-08 12:40:00,80.25,80.35,80.24,80.34,28600.0,66.5066,66.5894,66.4983,66.5812,28600.0
2015-04-08 12:50:00,80.34,80.35,80.27,80.31,18800.0,66.5812,66.5894,66.5231,66.5563,18800.0
2015-04-08 13:00:00,80.31,80.32,80.26,80.31,18700.0,66.5563,66.5646,66.5149,66.5563,18700.0
2015-04-08 13:10:00,80.31,80.31,80.1,80.14,20400.0,66.5563,66.5563,66.3823,66.4154,20400.0
2015-04-08 13:20:00,80.14,80.28,80.12,80.27,13900.0,66.4154,66.5314,66.3988,66.5231,13900.0
2015-04-08 13:30:00,80.26,80.27,80.21,80.23,11600.0,66.5149,66.5231,66.4734,66.49,11600.0
2015-04-08 13:40:00,80.22,80.25,80.16,80.25,16900.0,66.4817,66.5066,66.432,66.5066,16900.0
2015-04-08 13:50:00,80.26,80.29,80.22,80.27,18700.0,66.5149,66.5397,66.4817,66.5231,18700.0
2015-04-08 14:00:00,80.27,80.28,79.89,79.9,52100.0,66.5231,66.5314,66.2082,66.2165,52100.0
2015-04-08 14:10:00,79.89,80.32,79.84,80.27,47700.0,66.2082,66.5646,66.1668,66.5231,47700.0
2015-04-08 14:20:00,80.27,80.37,80.27,80.32,24400.0,66.5231,66.606,66.5231,66.5646,24400.0
2015-04-08 14:30:00,80.33,80.33,80.18,80.21,59400.0,66.5729,66.5729,66.4486,66.4734,59400.0
2015-04-08 14:40:00,80.2,80.2,80.05,80.19,40800.0,66.4651,66.4651,66.3408,66.4569,40800.0
2015-04-08 14:50:00,80.19,80.19,79.93,79.98,43900.0,66.4569,66.4569,66.2414,66.2828,43900.0
2015-04-08 15:00:00,79.99,80.19,79.98,80.15,100900.0,66.2911,66.4569,66.2828,66.4237,100900.0
2015-04-08 15:10:00,80.14,80.21,80.07,80.11,63000.0,66.4154,66.4734,66.3574,66.3906,63000.0
2015-04-08 15:20:00,80.12,80.15,80.0,80.07,51200.0,66.3988,66.4237,66.2994,66.3574,51200.0
2015-04-08 15:30:00,80.07,80.21,80.04,80.19,71200.0,66.3574,66.4734,66.3325,66.4569,71200.0
2015-04-08 15:40:00,80.21,80.29,80.12,80.13,71700.0,66.4734,66.5397,66.3988,66.4071,71700.0
2015-04-08 15:50:00,80.14,80.18,80.07,80.17,113600.0,66.4154,66.4486,66.3574,66.4403,113600.0
2015-04-09 09:30:00,80.04,80.17,79.96,80.05,81200.0,66.3325,66.4403,66.2662,66.3408,81200.0
2015-04-09 09:40:00,80.05,80.29,79.96,80.28,63100.0,66.3408,66.5397,66.2662,66.5314,63100.0
2015-04-09 09:50:00,80.25,80.26,79.73,79.74,56700.0,66.5066,66.5149,66.0756,66.0839,56700.0
2015-04-09 10:00:00,79.73,79.98,79.71,79.77,70500.0,66.0756,66.2828,66.0591,66.1088,70500.0
2015-04-09 10:10:00,79.76,79.9,79.72,79.86,40400.0,66.1005,66.2165,66.0673,66.1834,40400.0
2015-04-09 10:20:00,79.84,79.86,79.75,79.85,51100.0,66.1668,66.1834,66.0922,66.1751,51100.0
2015-04-09 10:30:00,79.86,79.91,79.77,79.91,37700.0,66.1834,66.2248,66.1088,66.2248,37700.0
2015-04-09 10:40:00,79.92,79.93,79.72,79.73,64500.0,66.2331,66.2414,66.0673,66.0756,64500.0
2015-04-09 10:50:00,79.72,79.88,79.68,79.88,23000.0,66.0673,66.1999,66.0342,66.1999,23000.0
2015-04-09 11:00:00,79.87,79.89,79.8,79.83,19900.0,66.1917,66.2082,66.1336,66.1585,19900.0
2015-04-09 11:10:00,79.82,79.83,79.69,79.7,21200.0,66.1502,66.1585,66.0425,66.0508,21200.0
2015-04-09 11:20:00,79.7,79.77,79.62,79.75,27300.0,66.0508,66.1088,65.9845,66.0922,27300.0
2015-04-09 11:30:00,79.74,79.8,79.73,79.76,18200.0,66.0839,66.1336,66.0756,66.1005,18200.0
2015-04-09 11:40:00,79.76,79.82,79.74,79.77,20200.0,66.1005,66.1502,66.0839,66.1088,20200.0
2015-04-09 11:50:00,79.77,79.85,79.7,79.85,24200.0,66.1088,66.1751,66.0508,66.1751,24200.0
2015-04-09 12:00:00,79.84,79.91,79.83,79.9,28400.0,66.1668,66.2248,66.1585,66.2165,28400.0
2015-04-09 12:10:00,79.9,80.0,79.87,79.98,21800.0,66.2165,66.2994,66.1917,66.2828,21800.0
2015-04-09 12:20:00,79.96,80.07,79.96,80.04,27400.0,66.2662,66.3574,66.2662,66.3325,27400.0
2015-04-09 12:30:00,80.04,80.05,80.0,80.01,17000.0,66.3325,66.3408,66.2994,66.3077,17000.0
2015-04-09 12:40:00,80.02,80.08,80.01,80.08,23100.0,66.316,66.3657,66.3077,66.3657,23100.0
2015-04-09 12:50:00,80.08,80.18,80.07,80.12,28800.0,66.3657,66.4486,66.3574,66.3988,28800.0
2015-04-09 13:00:00,80.12,80.23,80.08,80.23,52200.0,66.3988,66.49,66.3657,66.49,52200.0
2015-04-09 13:10:00,80.24,80.33,80.23,80.33,31100.0,66.4983,66.5729,66.49,66.5729,31100.0
2015-04-09 13:20:00,80.33,80.41,80.33,80.34,58700.0,66.5729,66.6392,66.5729,66.5812,58700.0
2015-04-09 13:30:00,80.34,80.35,80.23,80.23,43800.0,66.5812,66.5894,66.49,66.49,43800.0
2015-04-09 13:40:00,80.22,80.22,80.11,80.15,43900.0,66.4817,66.4817,66.3906,66.4237,43900.0
2015-04-09 13:50:00,80.15,80.21,80.09,80.1,20300.0,66.4237,66.4734,66.374,66.3823,20300.0
2015-04-09 14:00:00,80.1,80.13,80.09,80.09,15300.0,66.3823,66.4071,66.374,66.374,15300.0
2015-04-09 14:10:00,80.09,80.12,80.07,80.11,19800.0,66.374,66.3988,66.3574,66.3906,19800.0
2015-04-09 14:20:00,80.1,80.1,80.03,80.04,19900.0,66.3823,66.3823,66.3243,66.3325,19900.0
2015-04-09 14:30:00,80.04,80.16,79.99,80.13,24200.0,66.3325,66.432,66.2911,66.4071,24200.0
2015-04-09 14:40:00,80.14,80.15,80.03,80.04,21300.0,66.4154,66.4237,66.3243,66.3325,21300.0
2015-04-09 14:50:00,80.04,80.13,80.03,80.12,22400.0,66.3325,66.4071,66.3243,66.3988,22400.0
2015-04-09 15:00:00,80.12,80.18,80.07,80.07,48700.0,66.3988,66.4486,66.3574,66.3574,48700.0
2015-04-09 15:10:00,80.08,80.29,80.07,80.22,58600.0,66.3657,66.5397,66.3574,66.4817,58600.0
2015-04-09 15:20:00,80.23,80.37,80.19,80.37,45600.0,66.49,66.606,66.4569,66.606,45600.0
2015-04-09 15:30:00,80.37,80.4,80.18,80.23,45900.0,66.606,66.6309,66.4486,66.49,45900.0
2015-04-09 15:40:00,80.24,80.32,80.22,80.29,92800.0,66.4983,66.5646,66.4817,66.5397,92800.0
2015-04-09 15:50:00,80.28,80.39,80.28,80.33,84500.0,66.5314,66.6226,66.5314,66.5729,84500.0
2015-04-10 09:30:00,80.23,80.34,80.01,80.12,57200.0,66.49,66.5812,66.3077,66.3988,57200.0
2015-04-10 09:40:00,80.15,80.47,80.11,80.46,30900.0,66.4237,66.6889,66.3906,66.6806,30900.0
2015-04-10 09:50:00,80.48,80.56,80.45,80.52,54100.0,66.6972,66.7635,66.6723,66.7303,54100.0
2015-04-10 10:00:00,80.53,80.61,80.35,80.61,90700.0,66.7386,66.8049,66.5894,66.8049,90700.0
2015-04-10 10:10:00,80.62,80.66,80.51,80.52,51900.0,66.8132,66.8464,66.722,66.7303,51900.0
2015-04-10 10:20:00,80.52,80.54,80.45,80.48,20500.0,66.7303,66.7469,66.6723,66.6972,20500.0
2015-04-10 10:30:00,80.49,80.54,80.43,80.45,51200.0,66.7055,66.7469,66.6557,66.6723,51200.0
2015-04-10 10:40:00,80.44,80.44,80.22,80.28,69100.0,66.664,66.664,66.4817,66.5314,69100.0
2015-04-10 10:50:00,80.28,80.39,80.28,80.33,28800.0,66.5314,66.6226,66.5314,66.5729,28800.0
2015-04-10 11:00:00,80.32,80.32,80.26,80.27,25300.0,66.5646,66.5646,66.5149,66.5231,25300.0
2015-04-10 11:10:00,80.28,80.34,80.27,80.33,25200.0,66.5314,66.5812,66.5231,66.5729,25200.0
2015-04-10 11:20:00,80.33,80.41,80.33,80.38,20100.0,66.5729,66.6392,66.5729,66.6143,20100.0
2015-04-10 11:30:00,80.39,80.39,80.29,80.36,37100.0,66.6226,66.6226,66.5397,66.5977,37100.0
2015-04-10 11:40:00,80.36,80.43,80.33,80.33,19000.0,66.5977,66.6557,66.5729,66.5729,19000.0
2015-04-10 11:50:00,80.34,80.35,80.22,80.22,21200.0,66.5812,66.5894,66.4817,66.4817,21200.0
2015-04-10 12:00:00,80.24,80.26,80.21,80.25,24200.0,66.4983,66.5149,66.4734,66.5066,24200.0
2015-04-10 12:10:00,80.25,80.26,80.18,80.26,15500.0,66.5066,66.5149,66.4486,66.5149,15500.0
2015-04-10 12:20:00,80.26,80.27,80.19,80.21,25400.0,66.5149,66.5231,66.4569,66.4734,25400.0
2015-04-10 12:30:00,80.2,80.36,80.19,80.32,22900.0,66.4651,66.5977,66.4569,66.5646,22900.0
2015-04-10 12:40:00,80.32,80.32,80.26,80.26,44900.0,66.5646,66.5646,66.5149,66.5149,44900.0
2015-04-10 12:50:00,80.26,80.31,80.24,80.3,59000.0,66.5149,66.5563,66.4983,66.548,59000.0
2015-04-10 13:00:00,80.31,80.33,80.3,80.32,22100.0,66.5563,66.5729,66.548,66.5646,22100.0
2015-04-10 13:10:00,80.32,80.35,80.3,80.33,15600.0,66.5646,66.5894,66.548,66.5729,15600.0
2015-04-10 13:20:00,80.32,80.32,80.27,80.29,13800.0,66.5646,66.5646,66.5231,66.5397,13800.0
2015-04-10 13:30:00,80.29,80.37,80.28,80.37,17200.0,66.5397,66.606,66.5314,66.606,17200.0
2015-04-10 13:40:00,80.37,80.42,80.37,80.42,11100.0,66.606,66.6475,66.606,66.6475,11100.0
2015-04-10 13:50:00,80.41,80.49,80.4,80.48,29000.0,66.6392,66.7055,66.6309,66.6972,29000.0
2015-04-10 14:00:00,80.49,80.5,80.47,80.5,78800.0,66.7055,66.7138,66.6889,66.7138,78800.0
2015-04-10 14:10:00,80.5,80.53,80.5,80.5,40500.0,66.7138,66.7386,66.7138,66.7138,40500.0
2015-04-10 14:20:00,80.5,80.51,80.38,80.39,46900.0,66.7138,66.722,66.6143,66.6226,46900.0
2015-04-10 14:30:00,80.39,80.45,80.36,80.45,24400.0,66.6226,66.6723,66.5977,66.6723,24400.0
2015-04-10 14:40:00,80.45,80.45,80.4,80.43,24400.0,66.6723,66.6723,66.6309,66.6557,24400.0
2015-04-10 14:50:00,80.43,80.53,80.43,80.47,45600.0,66.6557,66.7386,66.6557,66.6889,45600.0
2015-04-10 15:00:00,80.47,80.51,80.42,80.51,30500.0,66.6889,66.722,66.6475,66.722,30500.0
2015-04-10 15:10:00,80.51,80.54,80.46,80.47,114700.0,66.722,66.7469,66.6806,66.6889,114700.0
2015-04-10 15:20:00,80.47,80.52,80.47,80.52,80800.0,66.6889,66.7303,66.6889,66.7303,80800.0
2015-04-10 15:30:00,80.53,80.6,80.51,80.55,120100.0,66.7386,66.7966,66.722,66.7552,120100.0
2015-04-10 15:40:00,80.56,80.65,80.54,80.56,160900.0,66.7635,66.8381,66.7469,66.7635,160900.0
2015-04-10 15:50:00,80.56,80.61,80.55,80.6,176200.0,66.7635,66.8049,66.7552,66.7966,176200.0
2015-04-13 09:30:00,80.61,80.93,80.43,80.93,60600.0,66.8049,67.0701,66.6557,67.0701,60600.0
2015-04-13 09:40:00,80.93,80.93,80.8,80.83,29400.0,67.0701,67.0701,66.9624,66.9872,29400.0
2015-04-13 09:50:00,80.84,81.0,80.75,81.0,27600.0,66.9955,67.1281,66.9209,67.1281,27600.0
2015-04-13 10:00:00,80.98,81.03,80.98,81.02,57900.0,67.1116,67.153,67.1116,67.1447,57900.0
2015-04-13 10:10:00,81.02,81.15,80.99,81.04,44700.0,67.1447,67.2524,67.1198,67.1613,44700.0
2015-04-13 10:20:00,81.04,81.18,81.03,81.14,37600.0,67.1613,67.2773,67.153,67.2442,37600.0
2015-04-13 10:30:00,81.14,81.17,81.12,81.13,30700.0,67.2442,67.269,67.2276,67.2359,30700.0
2015-04-13 10:40:00,81.14,81.18,81.12,81.13,28200.0,67.2442,67.2773,67.2276,67.2359,28200.0
2015-04-13 10:50:00,81.12,81.15,81.12,81.13,34800.0,67.2276,67.2524,67.2276,67.2359,34800.0
2015-04-13 11:00:00,81.13,81.2,81.12,81.18,25600.0,67.2359,67.2939,67.2276,67.2773,25600.0
2015-04-13 11:10:00,81.19,81.19,81.12,81.16,32800.0,67.2856,67.2856,67.2276,67.2607,32800.0
2015-04-13 11:20:00,81.15,81.17,81.12,81.12,35500.0,67.2524,67.269,67.2276,67.2276,35500.0
2015-04-13 11:30:00,81.13,81.25,81.13,81.18,28100.0,67.2359,67.3353,67.2359,67.2773,28100.0
2015-04-13 11:40:00,81.18,81.25,81.18,81.22,16100.0,67.2773,67.3353,67.2773,67.3105,16100.0
2015-04-13 11:50:00,81.22,81.25,81.18,81.22,20100.0,67.3105,67.3353,67.2773,67.3105,20100.0
2015-04-13 12:00:00,81.23,81.24,81.19,81.2,10800.0,67.3187,67.327,67.2856,67.2939,10800.0
2015-04-13 12:10:00,81.2,81.21,81.15,81.16,19900.0,67.2939,67.3022,67.2524,67.2607,19900.0
2015-04-13 12:20:00,81.16,81.21,81.15,81.16,20500.0,67.2607,67.3022,67.2524,67.2607,20500.0
2015-04-13 12:30:00,81.16,81.25,81.16,81.25,16700.0,67.2607,67.3353,67.2607,67.3353,16700.0
2015-04-13 12:40:00,81.26,81.28,81.22,81.26,11400.0,67.3436,67.3602,67.3105,67.3436,11400.0
2015-04-13 12:50:00,81.26,81.29,81.26,81.28,8200.0,67.3436,67.3685,67.3436,67.3602,8200.0
2015-04-13 13:00:00,81.28,81.33,81.18,81.19,16000.0,67.3602,67.4016,67.2773,67.2856,16000.0
2015-04-13 13:10:00,81.19,81.19,81.14,81.15,13700.0,67.2856,67.2856,67.2442,67.2524,13700.0
2015-04-13 13:20:00,81.14,81.18,81.14,81.17,17900.0,67.2442,67.2773,67.2442,67.269,17900.0
2015-04-13 13:30:00,81.16,81.17,81.13,81.14,24600.0,67.2607,67.269,67.2359,67.2442,24600.0
2015-04-13 13:40:00,81.15,81.15,81.08,81.09,16400.0,67.2524,67.2524,67.1944,67.2027,16400.0
2015-04-13 13:50:00,81.1,81.22,81.09,81.22,17000.0,67.211,67.3105,67.2027,67.3105,17000.0
2015-04-13 14:00:00,81.19,81.22,81.16,81.19,14300.0,67.2856,67.3105,67.2607,67.2856,14300.0
2015-04-13 14:10:00,81.18,81.2,81.15,81.18,26100.0,67.2773,67.2939,67.2524,67.2773,26100.0
2015-04-13 14:20:00,81.18,81.23,81.18,81.22,12800.0,67.2773,67.3187,67.2773,67.3105,12800.0
2015-04-13 14:30:00,81.23,81.26,81.16,81.17,36600.0,67.3187,67.3436,67.2607,67.269,36600.0
2015-04-13 14:40:00,81.17,81.2,81.09,81.1,19900.0,67.269,67.2939,67.2027,67.211,19900.0
2015-04-13 14:50:00,81.09,81.11,81.0,81.1,19900.0,67.2027,67.2193,67.1281,67.211,19900.0
2015-04-13 15:00:00,81.09,81.14,81.07,81.13,38000.0,67.2027,67.2442,67.1861,67.2359,38000.0
2015-04-13 15:10:00,81.12,81.13,81.07,81.13,24900.0,67.2276,67.2359,67.1861,67.2359,24900.0
2015-04-13 15:20:00,81.13,81.13,81.06,81.09,49400.0,67.2359,67.2359,67.1779,67.2027,49400.0
2015-04-13 15:30:00,81.09,81.11,81.07,81.08,47300.0,67.2027,67.2193,67.1861,67.1944,47300.0
2015-04-13 15:40:00,81.07,81.16,81.07,81.1,79100.0,67.1861,67.2607,67.1861,67.211,79100.0
2015-04-13 15:50:00,81.09,81.11,81.05,81.09,212000.0,67.2027,67.2193,67.1696,67.2027,212000.0
2015-04-14 09:30:00,81.09,81.37,81.0,81.21,67000.0,67.2027,67.4348,67.1281,67.3022,67000.0
2015-04-14 09:40:00,81.24,81.29,81.14,81.21,75300.0,67.327,67.3685,67.2442,67.3022,75300.0
2015-04-14 09:50:00,81.19,81.24,81.07,81.16,202500.0,67.2856,67.327,67.1861,67.2607,202500.0
2015-04-14 10:00:00,81.15,81.15,80.93,80.97,113700.0,67.2524,67.2524,67.0701,67.1033,113700.0
2015-04-14 10:10:00,80.95,81.15,80.93,81.1,51200.0,67.0867,67.2524,67.0701,67.211,51200.0
2015-04-14 10:20:00,81.12,81.14,81.06,81.13,60000.0,67.2276,67.2442,67.1779,67.2359,60000.0
2015-04-14 10:30:00,81.13,81.13,80.92,81.02,47600.0,67.2359,67.2359,67.0618,67.1447,47600.0
2015-04-14 10:40:00,81.0,81.02,80.77,81.0,73500.0,67.1281,67.1447,66.9375,67.1281,73500.0
2015-04-14 10:50:00,81.0,81.01,80.84,80.88,42800.0,67.1281,67.1364,66.9955,67.0287,42800.0
2015-04-14 11:00:00,80.89,80.98,80.89,80.96,48100.0,67.037,67.1116,67.037,67.095,48100.0
2015-04-14 11:10:00,80.95,81.19,80.95,81.15,67100.0,67.0867,67.2856,67.0867,67.2524,67100.0
2015-04-14 11:20:00,81.15,81.15,80.97,81.01,31800.0,67.2524,67.2524,67.1033,67.1364,31800.0
2015-04-14 11:30:00,81.0,81.13,81.0,81.11,49100.0,67.1281,67.2359,67.1281,67.2193,49100.0
2015-04-14 11:40:00,81.11,81.2,81.1,81.11,25400.0,67.2193,67.2939,67.211,67.2193,25400.0
2015-04-14 11:50:00,81.12,81.12,80.97,81.01,123300.0,67.2276,67.2276,67.1033,67.1364,123300.0
2015-04-14 12:00:00,81.01,81.17,80.99,81.17,61300.0,67.1364,67.269,67.1198,67.269,61300.0
2015-04-14 12:10:00,81.18,81.19,81.12,81.15,24000.0,67.2773,67.2856,67.2276,67.2524,24000.0
2015-04-14 12:20:00,81.13,81.23,81.11,81.19,24800.0,67.2359,67.3187,67.2193,67.2856,24800.0
2015-04-14 12:30:00,81.21,81.33,81.19,81.33,33400.0,67.3022,67.4016,67.2856,67.4016,33400.0
2015-04-14 12:40:00,81.33,81.33,81.29,81.3,24900.0,67.4016,67.4016,67.3685,67.3768,24900.0
2015-04-14 12:50:00,81.3,81.32,81.29,81.32,27900.0,67.3768,67.3933,67.3685,67.3933,27900.0
2015-04-14 13:00:00,81.32,81.33,81.27,81.32,45400.0,67.3933,67.4016,67.3519,67.3933,45400.0
2015-04-14 13:10:00,81.31,81.31,81.23,81.24,37100.0,67.385,67.385,67.3187,67.327,37100.0
2015-04-14 13:20:00,81.24,81.25,81.2,81.21,18900.0,67.327,67.3353,67.2939,67.3022,18900.0
2015-04-14 13:30:00,81.21,81.23,81.17,81.17,26500.0,67.3022,67.3187,67.269,67.269,26500.0
2015-04-14 13:40:00,81.18,81.23,81.17,81.18,71300.0,67.2773,67.3187,67.269,67.2773,71300.0
2015-04-14 13:50:00,81.18,81.29,81.15,81.28,18100.0,67.2773,67.3685,67.2524,67.3602,18100.0
2015-04-14 14:00:00,81.27,81.33,81.25,81.3,17100.0,67.3519,67.4016,67.3353,67.3768,17100.0
2015-04-14 14:10:00,81.3,81.3,81.22,81.26,20400.0,67.3768,67.3768,67.3105,67.3436,20400.0
2015-04-14 14:20:00,81.26,81.27,81.2,81.22,33900.0,67.3436,67.3519,67.2939,67.3105,33900.0
2015-04-14 14:30:00,81.22,81.25,81.2,81.23,33300.0,67.3105,67.3353,67.2939,67.3187,33300.0
2015-04-14 14:40:00,81.23,81.26,81.22,81.23,44200.0,67.3187,67.3436,67.3105,67.3187,44200.0
2015-04-14 14:50:00,81.23,81.34,81.22,81.31,28100.0,67.3187,67.4099,67.3105,67.385,28100.0
2015-04-14 15:00:00,81.32,81.37,81.3,81.31,30900.0,67.3933,67.4348,67.3768,67.385,30900.0
2015-04-14 15:10:00,81.32,81.46,81.32,81.46,38900.0,67.3933,67.5094,67.3933,67.5094,38900.0
2015-04-14 15:20:00,81.47,81.47,81.26,81.3,37800.0,67.5176,67.5176,67.3436,67.3768,37800.0
2015-04-14 15:30:00,81.31,81.37,81.25,81.3,89900.0,67.385,67.4348,67.3353,67.3768,89900.0
2015-04-14 15:40:00,81.29,81.34,81.26,81.28,166900.0,67.3685,67.4099,67.3436,67.3602,166900.0
2015-04-14 15:50:00,81.27,81.36,81.25,81.35,215700.0,67.3519,67.4265,67.3353,67.4182,215700.0
2015-04-15 09:30:00,81.55,82.16,81.36,82.12,136500.0,67.5839,68.0895,67.4265,68.0563,136500.0
2015-04-15 09:40:00,82.11,82.16,82.01,82.14,50800.0,68.048,68.0895,67.9652,68.0729,50800.0
2015-04-15 09:50:00,82.15,82.48,82.06,82.44,138200.0,68.0812,68.3547,68.0066,68.3215,138200.0
2015-04-15 10:00:00,82.44,82.49,82.39,82.46,112600.0,68.3215,68.363,68.2801,68.3381,112600.0
2015-04-15 10:10:00,82.46,82.56,82.44,82.54,84700.0,68.3381,68.421,68.3215,68.4044,84700.0
2015-04-15 10:20:00,82.54,82.62,82.41,82.48,93700.0,68.4044,68.4707,68.2967,68.3547,93700.0
2015-04-15 10:30:00,82.49,82.54,82.45,82.48,56300.0,68.363,68.4044,68.3298,68.3547,56300.0
2015-04-15 10:40:00,82.48,82.59,82.44,82.58,76100.0,68.3547,68.4458,68.3215,68.4375,76100.0
2015-04-15 10:50:00,82.59,82.68,82.56,82.68,88800.0,68.4458,68.5204,68.421,68.5204,88800.0
2015-04-15 11:00:00,82.68,82.69,82.62,82.62,52200.0,68.5204,68.5287,68.4707,68.4707,52200.0
2015-04-15 11:10:00,82.61,82.63,82.55,82.55,83200.0,68.4624,68.479,68.4127,68.4127,83200.0
2015-04-15 11:20:00,82.55,82.66,82.54,82.62,74300.0,68.4127,68.5038,68.4044,68.4707,74300.0
2015-04-15 11:30:00,82.62,82.63,82.56,82.56,48400.0,68.4707,68.479,68.421,68.421,48400.0
2015-04-15 11:40:00,82.56,82.7,82.56,82.64,34600.0,68.421,68.537,68.421,68.4873,34600.0
2015-04-15 11:50:00,82.65,82.73,82.64,82.69,38100.0,68.4956,68.5619,68.4873,68.5287,38100.0
2015-04-15 12:00:00,82.69,82.75,82.69,82.73,25400.0,68.5287,68.5784,68.5287,68.5619,25400.0
2015-04-15 12:10:00,82.72,82.72,82.64,82.69,39600.0,68.5536,68.5536,68.4873,68.5287,39600.0
2015-04-15 12:20:00,82.69,82.74,82.69,82.72,37400.0,68.5287,68.5701,68.5287,68.5536,37400.0
2015-04-15 12:30:00,82.73,82.75,82.51,82.53,42700.0,68.5619,68.5784,68.3795,68.3961,42700.0
2015-04-15 12:40:00,82.53,82.64,82.52,82.62,27800.0,68.3961,68.4873,68.3878,68.4707,27800.0
2015-04-15 12:50:00,82.61,82.66,82.55,82.65,33000.0,68.4624,68.5038,68.4127,68.4956,33000.0
2015-04-15 13:00:00,82.64,82.72,82.63,82.69,30100.0,68.4873,68.5536,68.479,68.5287,30100.0
2015-04-15 13:10:00,82.7,82.72,82.6,82.61,37100.0,68.537,68.5536,68.4541,68.4624,37100.0
2015-04-15 13:20:00,82.61,82.8,82.56,82.78,35900.0,68.4624,68.6199,68.421,68.6033,35900.0
2015-04-15 13:30:00,82.78,82.94,82.74,82.76,78500.0,68.6033,68.7359,68.5701,68.5867,78500.0
2015-04-15 13:40:00,82.74,82.96,82.74,82.86,64000.0,68.5701,68.7525,68.5701,68.6696,64000.0
2015-04-15 13:50:00,82.86,82.86,82.72,82.74,20300.0,68.6696,68.6696,68.5536,68.5701,20300.0
2015-04-15 14:00:00,82.74,82.81,82.72,82.8,40000.0,68.5701,68.6282,68.5536,68.6199,40000.0
2015-04-15 14:10:00,82.8,82.83,82.69,82.69,32000.0,68.6199,68.6447,68.5287,68.5287,32000.0
2015-04-15 14:20:00,82.68,82.69,82.6,82.65,33800.0,68.5204,68.5287,68.4541,68.4956,33800.0
2015-04-15 14:30:00,82.64,82.69,82.64,82.69,34800.0,68.4873,68.5287,68.4873,68.5287,34800.0
2015-04-15 14:40:00,82.7,82.81,82.7,82.81,29900.0,68.537,68.6282,68.537,68.6282,29900.0
2015-04-15 14:50:00,82.81,82.84,82.75,82.77,41800.0,68.6282,68.653,68.5784,68.595,41800.0
2015-04-15 15:00:00,82.76,82.78,82.7,82.76,85800.0,68.5867,68.6033,68.537,68.5867,85800.0
2015-04-15 15:10:00,82.75,82.83,82.75,82.82,120800.0,68.5784,68.6447,68.5784,68.6364,120800.0
2015-04-15 15:20:00,82.83,82.84,82.79,82.84,498600.0,68.6447,68.653,68.6116,68.653,498600.0
2015-04-15 15:30:00,82.84,82.85,82.79,82.81,140500.0,68.653,68.6613,68.6116,68.6282,140500.0
2015-04-15 15:40:00,82.81,82.84,82.79,82.8,228500.0,68.6282,68.653,68.6116,68.6199,228500.0
2015-04-15 15:50:00,82.81,82.83,82.79,82.8,267400.0,68.6282,68.6447,68.6116,68.6199,267400.0
2015-04-16 09:30:00,82.62,82.77,82.56,82.68,115700.0,68.4707,68.595,68.421,68.5204,115700.0
2015-04-16 09:40:00,82.67,82.72,82.52,82.63,59600.0,68.5121,68.5536,68.3878,68.479,59600.0
2015-04-16 09:50:00,82.64,82.65,82.52,82.56,40400.0,68.4873,68.4956,68.3878,68.421,40400.0
2015-04-16 10:00:00,82.55,82.66,82.52,82.61,65900.0,68.4127,68.5038,68.3878,68.4624,65900.0
2015-04-16 10:10:00,82.62,82.73,82.6,82.72,58200.0,68.4707,68.5619,68.4541,68.5536,58200.0
2015-04-16 10:20:00,82.73,82.76,82.62,82.65,39100.0,68.5619,68.5867,68.4707,68.4956,39100.0
2015-04-16 10:30:00,82.66,82.79,82.61,82.73,46800.0,68.5038,68.6116,68.4624,68.5619,46800.0
2015-04-16 10:40:00,82.75,82.91,82.69,82.86,52800.0,68.5784,68.711,68.5287,68.6696,52800.0
2015-04-16 10:50:00,82.89,82.95,82.86,82.9,99700.0,68.6945,68.7442,68.6696,68.7027,99700.0
2015-04-16 11:00:00,82.9,82.97,82.89,82.91,49700.0,68.7027,68.7608,68.6945,68.711,49700.0
2015-04-16 11:10:00,82.92,82.96,82.87,82.88,83200.0,68.7193,68.7525,68.6779,68.6862,83200.0
2015-04-16 11:20:00,82.88,82.96,82.84,82.85,56600.0,68.6862,68.7525,68.653,68.6613,56600.0
2015-04-16 11:30:00,82.86,82.89,82.82,82.87,27300.0,68.6696,68.6945,68.6364,68.6779,27300.0
2015-04-16 11:40:00,82.88,82.88,82.8,82.83,27600.0,68.6862,68.6862,68.6199,68.6447,27600.0
2015-04-16 11:50:00,82.83,82.91,82.83,82.89,45200.0,68.6447,68.711,68.6447,68.6945,45200.0
2015-04-16 12:00:00,82.9,82.94,82.87,82.92,27800.0,68.7027,68.7359,68.6779,68.7193,27800.0
2015-04-16 12:10:00,82.92,83.09,82.92,83.07,64100.0,68.7193,68.8602,68.7193,68.8436,64100.0
2015-04-16 12:20:00,83.07,83.13,83.05,83.12,29100.0,68.8436,68.8934,68.8271,68.8851,29100.0
2015-04-16 12:30:00,83.11,83.14,83.04,83.05,36300.0,68.8768,68.9016,68.8188,68.8271,36300.0
2015-04-16 12:40:00,83.04,83.06,83.01,83.02,21800.0,68.8188,68.8353,68.7939,68.8022,21800.0
2015-04-16 12:50:00,83.0,83.0,82.93,82.93,14000.0,68.7856,68.7856,68.7276,68.7276,14000.0
2015-04-16 13:00:00,82.94,82.95,82.91,82.94,24400.0,68.7359,68.7442,68.711,68.7359,24400.0
2015-04-16 13:10:00,82.95,83.0,82.92,83.0,26500.0,68.7442,68.7856,68.7193,68.7856,26500.0
2015-04-16 13:20:00,83.01,83.06,82.98,82.99,16000.0,68.7939,68.8353,68.769,68.7773,16000.0
2015-04-16 13:30:00,82.99,83.05,82.98,83.05,14300.0,68.7773,68.8271,68.769,68.8271,14300.0
2015-04-16 13:40:00,83.04,83.21,83.03,83.17,18500.0,68.8188,68.9597,68.8105,68.9265,18500.0
2015-04-16 13:50:00,83.19,83.2,83.14,83.19,11500.0,68.9431,68.9514,68.9016,68.9431,11500.0
2015-04-16 14:00:00,83.19,83.2,83.12,83.13,19200.0,68.9431,68.9514,68.8851,68.8934,19200.0
2015-04-16 14:10:00,83.14,83.16,83.08,83.08,42800.0,68.9016,68.9182,68.8519,68.8519,42800.0
2015-04-16 14:20:00,83.09,83.12,83.05,83.08,39300.0,68.8602,68.8851,68.8271,68.8519,39300.0
2015-04-16 14:30:00,83.08,83.2,83.07,83.18,29500.0,68.8519,68.9514,68.8436,68.9348,29500.0
2015-04-16 14:40:00,83.17,83.21,83.16,83.18,24500.0,68.9265,68.9597,68.9182,68.9348,24500.0
2015-04-16 14:50:00,83.17,83.21,83.14,83.15,46800.0,68.9265,68.9597,68.9016,68.9099,46800.0
2015-04-16 15:00:00,83.16,83.17,83.11,83.17,37400.0,68.9182,68.9265,68.8768,68.9265,37400.0
2015-04-16 15:10:00,83.17,83.21,83.13,83.19,42200.0,68.9265,68.9597,68.8934,68.9431,42200.0
2015-04-16 15:20:00,83.2,83.21,83.08,83.09,58000.0,68.9514,68.9597,68.8519,68.8602,58000.0
2015-04-16 15:30:00,83.08,83.17,83.08,83.16,55900.0,68.8519,68.9265,68.8519,68.9182,55900.0
2015-04-16 15:40:00,83.17,83.17,83.05,83.1,119100.0,68.9265,68.9265,68.8271,68.8685,119100.0
2015-04-16 15:50:00,83.09,83.1,83.01,83.02,143900.0,68.8602,68.8685,68.7939,68.8022,143900.0
2015-04-17 09:30:00,82.4,82.62,82.18,82.34,229400.0,68.2884,68.4707,68.106,68.2386,229400.0
2015-04-17 09:40:00,82.36,82.4,82.17,82.2,127200.0,68.2552,68.2884,68.0978,68.1226,127200.0
2015-04-17 09:50:00,82.19,82.24,82.17,82.18,66300.0,68.1143,68.1558,68.0978,68.106,66300.0
2015-04-17 10:00:00,82.17,82.24,82.0,82.02,103600.0,68.0978,68.1558,67.9569,67.9734,103600.0
2015-04-17 10:10:00,82.01,82.04,81.87,82.02,61700.0,67.9652,67.99,67.8491,67.9734,61700.0
2015-04-17 10:20:00,82.03,82.1,81.98,82.02,30500.0,67.9817,68.0397,67.9403,67.9734,30500.0
2015-04-17 10:30:00,82.01,82.17,81.98,82.13,23700.0,67.9652,68.0978,67.9403,68.0646,23700.0
2015-04-17 10:40:00,82.14,82.29,82.11,82.13,32400.0,68.0729,68.1972,68.048,68.0646,32400.0
2015-04-17 10:50:00,82.12,82.13,81.96,81.97,36200.0,68.0563,68.0646,67.9237,67.932,36200.0
2015-04-17 11:00:00,81.96,81.99,81.86,81.92,73700.0,67.9237,67.9486,67.8409,67.8906,73700.0
2015-04-17 11:10:00,81.94,81.98,81.86,81.97,34900.0,67.9071,67.9403,67.8409,67.932,34900.0
2015-04-17 11:20:00,81.97,82.11,81.97,82.06,36000.0,67.932,68.048,67.932,68.0066,36000.0
2015-04-17 11:30:00,82.06,82.07,81.87,81.88,34700.0,68.0066,68.0149,67.8491,67.8574,34700.0
2015-04-17 11:40:00,81.88,81.96,81.82,81.95,72400.0,67.8574,67.9237,67.8077,67.9154,72400.0
2015-04-17 11:50:00,81.96,82.01,81.91,81.96,23000.0,67.9237,67.9652,67.8823,67.9237,23000.0
2015-04-17 12:00:00,81.96,82.05,81.96,81.99,22400.0,67.9237,67.9983,67.9237,67.9486,22400.0
2015-04-17 12:10:00,82.01,82.07,81.98,81.99,15900.0,67.9652,68.0149,67.9403,67.9486,15900.0
2015-04-17 12:20:00,82.01,82.01,81.94,81.96,26800.0,67.9652,67.9652,67.9071,67.9237,26800.0
2015-04-17 12:30:00,81.95,82.04,81.93,82.02,19100.0,67.9154,67.99,67.8989,67.9734,19100.0
2015-04-17 12:40:00,82.01,82.04,81.99,82.04,13800.0,67.9652,67.99,67.9486,67.99,13800.0
2015-04-17 12:50:00,82.04,82.08,81.95,82.07,20400.0,67.99,68.0232,67.9154,68.0149,20400.0
2015-04-17 13:00:00,82.05,82.13,82.04,82.05,22600.0,67.9983,68.0646,67.99,67.9983,22600.0
2015-04-17 13:10:00,82.02,82.09,82.0,82.08,18000.0,67.9734,68.0315,67.9569,68.0232,18000.0
2015-04-17 13:20:00,82.08,82.11,81.97,81.99,34200.0,68.0232,68.048,67.932,67.9486,34200.0
2015-04-17 13:30:00,81.96,82.0,81.92,81.96,56300.0,67.9237,67.9569,67.8906,67.9237,56300.0
2015-04-17 13:40:00,81.94,82.06,81.91,82.03,48100.0,67.9071,68.0066,67.8823,67.9817,48100.0
2015-04-17 13:50:00,82.02,82.03,81.96,82.0,106900.0,67.9734,67.9817,67.9237,67.9569,106900.0
2015-04-17 14:00:00,82.0,82.02,81.94,81.96,90600.0,67.9569,67.9734,67.9071,67.9237,90600.0
2015-04-17 14:10:00,81.96,82.0,81.93,81.98,69300.0,67.9237,67.9569,67.8989,67.9403,69300.0
2015-04-17 14:20:00,81.97,81.99,81.95,81.97,30200.0,67.932,67.9486,67.9154,67.932,30200.0
2015-04-17 14:30:00,81.97,82.01,81.94,81.96,50800.0,67.932,67.9652,67.9071,67.9237,50800.0
2015-04-17 14:40:00,81.96,82.0,81.89,81.95,135500.0,67.9237,67.9569,67.8657,67.9154,135500.0
2015-04-17 14:50:00,81.95,82.0,81.94,81.99,40000.0,67.9154,67.9569,67.9071,67.9486,40000.0
2015-04-17 15:00:00,81.98,82.0,81.94,81.95,41100.0,67.9403,67.9569,67.9071,67.9154,41100.0
2015-04-17 15:10:00,81.96,82.05,81.92,81.97,47600.0,67.9237,67.9983,67.8906,67.932,47600.0
2015-04-17 15:20:00,81.98,82.04,81.85,82.03,119500.0,67.9403,67.99,67.8326,67.9817,119500.0
2015-04-17 15:30:00,82.03,82.16,82.03,82.11,78600.0,67.9817,68.0895,67.9817,68.048,78600.0
2015-04-17 15:40:00,82.12,82.19,82.04,82.04,86700.0,68.0563,68.1143,67.99,67.99,86700.0
2015-04-17 15:50:00,82.05,82.06,81.98,82.0,203900.0,67.9983,68.0066,67.9403,67.9569,203900.0
2015-04-20 09:30:00,82.36,82.64,82.19,82.32,53400.0,68.2552,68.4873,68.1143,68.2221,53400.0
2015-04-20 09:40:00,82.37,82.45,82.3,82.39,29400.0,68.2635,68.3298,68.2055,68.2801,29400.0
2015-04-20 09:50:00,82.41,82.46,82.31,82.33,65300.0,68.2967,68.3381,68.2138,68.2304,65300.0
2015-04-20 10:00:00,82.34,82.42,82.24,82.36,72800.0,68.2386,68.3049,68.1558,68.2552,72800.0
2015-04-20 10:10:00,82.36,82.36,82.23,82.26,23800.0,68.2552,68.2552,68.1475,68.1723,23800.0
2015-04-20 10:20:00,82.25,82.28,82.14,82.19,79300.0,68.1641,68.1889,68.0729,68.1143,79300.0
2015-04-20 10:30:00,82.2,82.33,82.16,82.3,118200.0,68.1226,68.2304,68.0895,68.2055,118200.0
2015-04-20 10:40:00,82.3,82.37,82.24,82.24,31300.0,68.2055,68.2635,68.1558,68.1558,31300.0
2015-04-20 10:50:00,82.23,82.28,82.19,82.25,42300.0,68.1475,68.1889,68.1143,68.1641,42300.0
2015-04-20 11:00:00,82.26,82.38,82.26,82.32,38000.0,68.1723,68.2718,68.1723,68.2221,38000.0
2015-04-20 11:10:00,82.32,82.34,82.18,82.23,34500.0,68.2221,68.2386,68.106,68.1475,34500.0
2015-04-20 11:20:00,82.23,82.24,82.09,82.09,28700.0,68.1475,68.1558,68.0315,68.0315,28700.0
2015-04-20 11:30:00,82.09,82.15,82.05,82.12,18300.0,68.0315,68.0812,67.9983,68.0563,18300.0
2015-04-20 11:40:00,82.13,82.17,82.08,82.1,24200.0,68.0646,68.0978,68.0232,68.0397,24200.0
2015-04-20 11:50:00,82.12,82.22,82.08,82.2,23500.0,68.0563,68.1392,68.0232,68.1226,23500.0
2015-04-20 12:00:00,82.21,82.21,82.16,82.18,20300.0,68.1309,68.1309,68.0895,68.106,20300.0
2015-04-20 12:10:00,82.18,82.22,82.17,82.19,15700.0,68.106,68.1392,68.0978,68.1143,15700.0
2015-04-20 12:20:00,82.18,82.25,82.18,82.24,16800.0,68.106,68.1641,68.106,68.1558,16800.0
2015-04-20 12:30:00,82.24,82.27,82.19,82.27,27200.0,68.1558,68.1806,68.1143,68.1806,27200.0
2015-04-20 12:40:00,82.27,82.33,82.22,82.27,15900.0,68.1806,68.2304,68.1392,68.1806,15900.0
2015-04-20 12:50:00,82.27,82.31,82.24,82.31,13600.0,68.1806,68.2138,68.1558,68.2138,13600.0
2015-04-20 13:00:00,82.31,82.36,82.3,82.36,31100.0,68.2138,68.2552,68.2055,68.2552,31100.0
2015-04-20 13:10:00,82.36,82.41,82.32,82.34,15800.0,68.2552,68.2967,68.2221,68.2386,15800.0
2015-04-20 13:20:00,82.34,82.38,82.3,82.32,17100.0,68.2386,68.2718,68.2055,68.2221,17100.0
2015-04-20 13:30:00,82.32,82.33,82.22,82.31,15200.0,68.2221,68.2304,68.1392,68.2138,15200.0
2015-04-20 13:40:00,82.31,82.31,82.24,82.28,15700.0,68.2138,68.2138,68.1558,68.1889,15700.0
2015-04-20 13:50:00,82.28,82.28,82.21,82.21,30700.0,68.1889,68.1889,68.1309,68.1309,30700.0
2015-04-20 14:00:00,82.2,82.23,82.11,82.11,34400.0,68.1226,68.1475,68.048,68.048,34400.0
2015-04-20 14:10:00,82.12,82.2,82.09,82.2,27500.0,68.0563,68.1226,68.0315,68.1226,27500.0
2015-04-20 14:20:00,82.2,82.27,82.17,82.27,26300.0,68.1226,68.1806,68.0978,68.1806,26300.0
2015-04-20 14:30:00,82.27,82.28,82.19,82.19,15200.0,68.1806,68.1889,68.1143,68.1143,15200.0
2015-04-20 14:40:00,82.2,82.26,82.18,82.2,29000.0,68.1226,68.1723,68.106,68.1226,29000.0
2015-04-20 14:50:00,82.21,82.22,82.11,82.2,20300.0,68.1309,68.1392,68.048,68.1226,20300.0
2015-04-20 15:00:00,82.19,82.27,82.18,82.23,31400.0,68.1143,68.1806,68.106,68.1475,31400.0
2015-04-20 15:10:00,82.24,82.26,82.21,82.24,22200.0,68.1558,68.1723,68.1309,68.1558,22200.0
2015-04-20 15:20:00,82.24,82.24,82.08,82.08,39400.0,68.1558,68.1558,68.0232,68.0232,39400.0
2015-04-20 15:30:00,82.07,82.16,82.05,82.06,48900.0,68.0149,68.0895,67.9983,68.0066,48900.0
2015-04-20 15:40:00,82.06,82.12,82.05,82.11,71800.0,68.0066,68.0563,67.9983,68.048,71800.0
2015-04-20 15:50:00,82.11,82.2,82.06,82.19,160700.0,68.048,68.1226,68.0066,68.1143,160700.0
2015-04-21 09:30:00,82.5,82.61,82.16,82.2,88400.0,68.3712,68.4624,68.0895,68.1226,88400.0
2015-04-21 09:40:00,82.13,82.13,81.82,81.93,73200.0,68.0646,68.0646,67.8077,67.8989,73200.0
2015-04-21 09:50:00,81.93,82.1,81.92,82.01,46400.0,67.8989,68.0397,67.8906,67.9652,46400.0
2015-04-21 10:00:00,82.03,82.15,81.99,82.07,62300.0,67.9817,68.0812,67.9486,68.0149,62300.0
2015-04-21 10:10:00,82.09,82.13,81.96,82.01,40800.0,68.0315,68.0646,67.9237,67.9652,40800.0
2015-04-21 10:20:00,82.01,82.08,82.0,82.05,39600.0,67.9652,68.0232,67.9569,67.9983,39600.0
2015-04-21 10:30:00,82.04,82.06,81.91,82.05,51400.0,67.99,68.0066,67.8823,67.9983,51400.0
2015-04-21 10:40:00,82.05,82.1,81.8,82.03,98300.0,67.9983,68.0397,67.7911,67.9817,98300.0
2015-04-21 10:50:00,82.02,82.09,81.95,81.96,62800.0,67.9734,68.0315,67.9154,67.9237,62800.0
2015-04-21 11:00:00,81.96,82.16,81.96,82.08,30600.0,67.9237,68.0895,67.9237,68.0232,30600.0
2015-04-21 11:10:00,82.09,82.16,82.07,82.12,27600.0,68.0315,68.0895,68.0149,68.0563,27600.0
2015-04-21 11:20:00,82.12,82.12,81.96,82.04,44200.0,68.0563,68.0563,67.9237,67.99,44200.0
2015-04-21 11:30:00,82.04,82.07,81.97,81.98,36300.0,67.99,68.0149,67.932,67.9403,36300.0
2015-04-21 11:40:00,81.98,82.04,81.9,81.94,44900.0,67.9403,67.99,67.874,67.9071,44900.0
2015-04-21 11:50:00,81.93,81.98,81.9,81.97,37100.0,67.8989,67.9403,67.874,67.932,37100.0
2015-04-21 12:00:00,81.96,82.0,81.93,81.98,21100.0,67.9237,67.9569,67.8989,67.9403,21100.0
2015-04-21 12:10:00,81.98,81.99,81.93,81.93,22700.0,67.9403,67.9486,67.8989,67.8989,22700.0
2015-04-21 12:20:00,81.92,82.01,81.92,81.98,37200.0,67.8906,67.9652,67.8906,67.9403,37200.0
2015-04-21 12:30:00,81.97,82.04,81.96,82.03,23400.0,67.932,67.99,67.9237,67.9817,23400.0
2015-04-21 12:40:00,82.03,82.03,81.92,81.92,25300.0,67.9817,67.9817,67.8906,67.8906,25300.0
2015-04-21 12:50:00,81.92,81.96,81.89,81.96,47500.0,67.8906,67.9237,67.8657,67.9237,47500.0
2015-04-21 13:00:00,81.95,82.04,81.95,81.97,20200.0,67.9154,67.99,67.9154,67.932,20200.0
2015-04-21 13:10:00,81.97,82.03,81.92,81.98,27400.0,67.932,67.9817,67.8906,67.9403,27400.0
2015-04-21 13:20:00,81.99,82.01,81.87,81.88,63100.0,67.9486,67.9652,67.8491,67.8574,63100.0
2015-04-21 13:30:00,81.88,81.89,81.68,81.7,34000.0,67.8574,67.8657,67.6917,67.7083,34000.0
2015-04-21 13:40:00,81.69,81.73,81.6,81.61,35700.0,67.7,67.7331,67.6254,67.6337,35700.0
2015-04-21 13:50:00,81.61,81.64,81.56,81.56,37300.0,67.6337,67.6585,67.5922,67.5922,37300.0
2015-04-21 14:00:00,81.55,81.66,81.5,81.65,69700.0,67.5839,67.6751,67.5425,67.6668,69700.0
2015-04-21 14:10:00,81.65,81.69,81.58,81.62,38300.0,67.6668,67.7,67.6088,67.642,38300.0
2015-04-21 14:20:00,81.62,81.77,81.62,81.74,30900.0,67.642,67.7663,67.642,67.7414,30900.0
2015-04-21 14:30:00,81.75,81.77,81.61,81.61,25200.0,67.7497,67.7663,67.6337,67.6337,25200.0
2015-04-21 14:40:00,81.62,81.78,81.61,81.76,63800.0,67.642,67.7746,67.6337,67.758,63800.0
2015-04-21 14:50:00,81.75,81.81,81.73,81.79,58700.0,67.7497,67.7994,67.7331,67.7828,58700.0
2015-04-21 15:00:00,81.79,81.86,81.78,81.86,73300.0,67.7828,67.8409,67.7746,67.8409,73300.0
2015-04-21 15:10:00,81.85,81.87,81.75,81.75,60600.0,67.8326,67.8491,67.7497,67.7497,60600.0
2015-04-21 15:20:00,81.74,81.76,81.64,81.68,42600.0,67.7414,67.758,67.6585,67.6917,42600.0
2015-04-21 15:30:00,81.69,81.7,81.57,81.69,63600.0,67.7,67.7083,67.6005,67.7,63600.0
2015-04-21 15:40:00,81.69,81.72,81.51,81.52,86200.0,67.7,67.7248,67.5508,67.5591,86200.0
2015-04-21 15:50:00,81.52,81.56,81.5,81.54,180100.0,67.5591,67.5922,67.5425,67.5757,180100.0
2015-04-22 09:30:00,81.55,81.85,81.52,81.59,95800.0,67.5839,67.8326,67.5591,67.6171,95800.0
2015-04-22 09:40:00,81.54,81.78,81.33,81.38,86400.0,67.5757,67.7746,67.4016,67.4431,86400.0
2015-04-22 09:50:00,81.38,81.44,81.28,81.38,57400.0,67.4431,67.4928,67.3602,67.4431,57400.0
2015-04-22 10:00:00,81.38,81.5,81.24,81.29,49100.0,67.4431,67.5425,67.327,67.3685,49100.0
2015-04-22 10:10:00,81.28,81.28,81.11,81.21,78200.0,67.3602,67.3602,67.2193,67.3022,78200.0
2015-04-22 10:20:00,81.2,81.39,81.15,81.35,96200.0,67.2939,67.4513,67.2524,67.4182,96200.0
2015-04-22 10:30:00,81.37,81.41,81.22,81.29,69400.0,67.4348,67.4679,67.3105,67.3685,69400.0
2015-04-22 10:40:00,81.28,81.58,81.27,81.47,124800.0,67.3602,67.6088,67.3519,67.5176,124800.0
2015-04-22 10:50:00,81.47,81.6,81.41,81.44,121100.0,67.5176,67.6254,67.4679,67.4928,121100.0
2015-04-22 11:00:00,81.45,81.46,81.25,81.25,93500.0,67.5011,67.5094,67.3353,67.3353,93500.0
2015-04-22 11:10:00,81.26,81.36,81.17,81.19,64600.0,67.3436,67.4265,67.269,67.2856,64600.0
2015-04-22 11:20:00,81.18,81.22,81.09,81.16,82200.0,67.2773,67.3105,67.2027,67.2607,82200.0
2015-04-22 11:30:00,81.15,81.21,81.04,81.11,81500.0,67.2524,67.3022,67.1613,67.2193,81500.0
2015-04-22 11:40:00,81.12,81.16,81.09,81.11,71800.0,67.2276,67.2607,67.2027,67.2193,71800.0
2015-04-22 11:50:00,81.11,81.19,81.05,81.18,65800.0,67.2193,67.2856,67.1696,67.2773,65800.0
2015-04-22 12:00:00,81.2,81.24,81.1,81.18,49400.0,67.2939,67.327,67.211,67.2773,49400.0
2015-04-22 12:10:00,81.18,81.28,81.15,81.27,38200.0,67.2773,67.3602,67.2524,67.3519,38200.0
2015-04-22 12:20:00,81.28,81.41,81.27,81.39,28200.0,67.3602,67.4679,67.3519,67.4513,28200.0
2015-04-22 12:30:00,81.39,81.49,81.31,81.46,25600.0,67.4513,67.5342,67.385,67.5094,25600.0
2015-04-22 12:40:00,81.46,81.56,81.45,81.56,13200.0,67.5094,67.5922,67.5011,67.5922,13200.0
2015-04-22 12:50:00,81.57,81.69,81.52,81.59,21200.0,67.6005,67.7,67.5591,67.6171,21200.0
2015-04-22 13:00:00,81.58,81.61,81.48,81.56,21600.0,67.6088,67.6337,67.5259,67.5922,21600.0
2015-04-22 13:10:00,81.56,81.64,81.53,81.64,17300.0,67.5922,67.6585,67.5674,67.6585,17300.0
2015-04-22 13:20:00,81.63,81.71,81.62,81.63,16900.0,67.6502,67.7165,67.642,67.6502,16900.0
2015-04-22 13:30:00,81.63,81.69,81.61,81.68,20700.0,67.6502,67.7,67.6337,67.6917,20700.0
2015-04-22 13:40:00,81.69,81.82,81.62,81.81,67500.0,67.7,67.8077,67.642,67.7994,67500.0
2015-04-22 13:50:00,81.8,81.84,81.75,81.81,17300.0,67.7911,67.8243,67.7497,67.7994,17300.0
2015-04-22 14:00:00,81.8,81.89,81.73,81.89,22300.0,67.7911,67.8657,67.7331,67.8657,22300.0
2015-04-22 14:10:00,81.88,81.89,81.69,81.7,25900.0,67.8574,67.8657,67.7,67.7083,25900.0
2015-04-22 14:20:00,81.69,81.77,81.67,81.74,22700.0,67.7,67.7663,67.6834,67.7414,22700.0
2015-04-22 14:30:00,81.75,81.8,81.67,81.77,21500.0,67.7497,67.7911,67.6834,67.7663,21500.0
2015-04-22 14:40:00,81.78,81.89,81.77,81.85,26900.0,67.7746,67.8657,67.7663,67.8326,26900.0
2015-04-22 14:50:00,81.86,81.86,81.71,81.71,22800.0,67.8409,67.8409,67.7165,67.7165,22800.0
2015-04-22 15:00:00,81.73,81.84,81.73,81.75,27200.0,67.7331,67.8243,67.7331,67.7497,27200.0
2015-04-22 15:10:00,81.76,81.8,81.72,81.73,30500.0,67.758,67.7911,67.7248,67.7331,30500.0
2015-04-22 15:20:00,81.72,81.86,81.72,81.76,51300.0,67.7248,67.8409,67.7248,67.758,51300.0
2015-04-22 15:30:00,81.75,81.79,81.61,81.72,77000.0,67.7497,67.7828,67.6337,67.7248,77000.0
2015-04-22 15:40:00,81.71,81.76,81.65,81.75,80700.0,67.7165,67.758,67.6668,67.7497,80700.0
2015-04-22 15:50:00,81.75,81.8,81.72,81.74,158000.0,67.7497,67.7911,67.7248,67.7414,158000.0
2015-04-23 09:30:00,81.68,81.85,81.55,81.77,46300.0,67.6917,67.8326,67.5839,67.7663,46300.0
2015-04-23 09:40:00,81.8,81.97,81.69,81.76,76200.0,67.7911,67.932,67.7,67.758,76200.0
2015-04-23 09:50:00,81.76,81.82,81.67,81.72,23400.0,67.758,67.8077,67.6834,67.7248,23400.0
2015-04-23 10:00:00,81.71,81.91,81.71,81.75,81700.0,67.7165,67.8823,67.7165,67.7497,81700.0
2015-04-23 10:10:00,81.75,81.81,81.65,81.75,67500.0,67.7497,67.7994,67.6668,67.7497,67500.0
2015-04-23 10:20:00,81.76,81.76,81.59,81.69,42300.0,67.758,67.758,67.6171,67.7,42300.0
2015-04-23 10:30:00,81.69,81.7,81.6,81.64,35000.0,67.7,67.7083,67.6254,67.6585,35000.0
2015-04-23 10:40:00,81.65,81.73,81.61,81.67,64200.0,67.6668,67.7331,67.6337,67.6834,64200.0
2015-04-23 10:50:00,81.66,81.77,81.62,81.62,55300.0,67.6751,67.7663,67.642,67.642,55300.0
2015-04-23 11:00:00,81.61,81.77,81.59,81.72,30700.0,67.6337,67.7663,67.6171,67.7248,30700.0
2015-04-23 11:10:00,81.72,81.72,81.55,81.6,39400.0,67.7248,67.7248,67.5839,67.6254,39400.0
2015-04-23 11:20:00,81.59,81.71,81.57,81.7,23500.0,67.6171,67.7165,67.6005,67.7083,23500.0
2015-04-23 11:30:00,81.7,81.79,81.65,81.7,28600.0,67.7083,67.7828,67.6668,67.7083,28600.0
2015-04-23 11:40:00,81.69,81.8,81.67,81.77,45100.0,67.7,67.7911,67.6834,67.7663,45100.0
2015-04-23 11:50:00,81.77,82.12,81.77,82.03,40500.0,67.7663,68.0563,67.7663,67.9817,40500.0
2015-04-23 12:00:00,82.03,82.17,82.02,82.14,42400.0,67.9817,68.0978,67.9734,68.0729,42400.0
2015-04-23 12:10:00,82.15,82.24,82.12,82.14,27700.0,68.0812,68.1558,68.0563,68.0729,27700.0
2015-04-23 12:20:00,82.15,82.2,82.11,82.11,23900.0,68.0812,68.1226,68.048,68.048,23900.0
2015-04-23 12:30:00,82.11,82.27,82.07,82.21,29600.0,68.048,68.1806,68.0149,68.1309,29600.0
2015-04-23 12:40:00,82.22,82.34,82.16,82.17,24700.0,68.1392,68.2386,68.0895,68.0978,24700.0
2015-04-23 12:50:00,82.18,82.26,82.16,82.23,18900.0,68.106,68.1723,68.0895,68.1475,18900.0
2015-04-23 13:00:00,82.23,82.24,82.12,82.24,37700.0,68.1475,68.1558,68.0563,68.1558,37700.0
2015-04-23 13:10:00,82.24,82.27,82.14,82.16,19900.0,68.1558,68.1806,68.0729,68.0895,19900.0
2015-04-23 13:20:00,82.15,82.24,82.15,82.17,21500.0,68.0812,68.1558,68.0812,68.0978,21500.0
2015-04-23 13:30:00,82.16,82.19,82.09,82.11,44500.0,68.0895,68.1143,68.0315,68.048,44500.0
2015-04-23 13:40:00,82.11,82.13,82.07,82.09,32800.0,68.048,68.0646,68.0149,68.0315,32800.0
2015-04-23 13:50:00,82.09,82.12,82.07,82.09,46600.0,68.0315,68.0563,68.0149,68.0315,46600.0
2015-04-23 14:00:00,82.09,82.1,82.02,82.02,48000.0,68.0315,68.0397,67.9734,67.9734,48000.0
2015-04-23 14:10:00,82.02,82.07,81.95,81.95,28100.0,67.9734,68.0149,67.9154,67.9154,28100.0
2015-04-23 14:20:00,81.96,81.99,81.88,81.93,30400.0,67.9237,67.9486,67.8574,67.8989,30400.0
2015-04-23 14:30:00,81.93,81.96,81.84,81.87,36300.0,67.8989,67.9237,67.8243,67.8491,36300.0
2015-04-23 14:40:00,81.87,81.87,81.75,81.79,90100.0,67.8491,67.8491,67.7497,67.7828,90100.0
2015-04-23 14:50:00,81.79,81.79,81.68,81.76,90600.0,67.7828,67.7828,67.6917,67.758,90600.0
2015-04-23 15:00:00,81.77,81.96,81.76,81.94,40500.0,67.7663,67.9237,67.758,67.9071,40500.0
2015-04-23 15:10:00,81.94,82.0,81.94,81.97,73500.0,67.9071,67.9569,67.9071,67.932,73500.0
2015-04-23 15:20:00,81.97,82.01,81.92,81.98,41500.0,67.932,67.9652,67.8906,67.9403,41500.0
2015-04-23 15:30:00,81.99,81.99,81.87,81.94,61400.0,67.9486,67.9486,67.8491,67.9071,61400.0
2015-04-23 15:40:00,81.93,81.96,81.87,81.88,95300.0,67.8989,67.9237,67.8491,67.8574,95300.0
2015-04-23 15:50:00,81.88,81.89,81.74,81.82,224500.0,67.8574,67.8657,67.7414,67.8077,224500.0
2015-04-24 09:30:00,80.09,80.43,79.7,80.03,367300.0,66.374,66.6557,66.0508,66.3243,367300.0
2015-04-24 09:40:00,80.04,80.1,79.36,79.84,246900.0,66.3325,66.3823,65.769,66.1668,246900.0
2015-04-24 09:50:00,79.85,80.65,79.83,80.42,266300.0,66.1751,66.8381,66.1585,66.6475,266300.0
2015-04-24 10:00:00,80.49,80.63,80.39,80.48,135300.0,66.7055,66.8215,66.6226,66.6972,135300.0
2015-04-24 10:10:00,80.47,80.7,80.13,80.67,192800.0,66.6889,66.8795,66.4071,66.8546,192800.0
2015-04-24 10:20:00,80.67,80.79,80.64,80.76,111200.0,66.8546,66.9541,66.8298,66.9292,111200.0
2015-04-24 10:30:00,80.76,80.84,80.71,80.77,129600.0,66.9292,66.9955,66.8878,66.9375,129600.0
2015-04-24 10:40:00,80.76,80.88,80.71,80.77,111800.0,66.9292,67.0287,66.8878,66.9375,111800.0
2015-04-24 10:50:00,80.78,80.87,80.53,80.55,92400.0,66.9458,67.0204,66.7386,66.7552,92400.0
2015-04-24 11:00:00,80.56,80.56,80.31,80.33,108500.0,66.7635,66.7635,66.5563,66.5729,108500.0
2015-04-24 11:10:00,80.31,80.39,80.21,80.38,74600.0,66.5563,66.6226,66.4734,66.6143,74600.0
2015-04-24 11:20:00,80.38,80.44,80.32,80.38,40400.0,66.6143,66.664,66.5646,66.6143,40400.0
2015-04-24 11:30:00,80.38,80.48,80.36,80.36,34300.0,66.6143,66.6972,66.5977,66.5977,34300.0
2015-04-24 11:40:00,80.36,80.39,80.31,80.38,46100.0,66.5977,66.6226,66.5563,66.6143,46100.0
2015-04-24 11:50:00,80.39,80.39,80.28,80.36,38900.0,66.6226,66.6226,66.5314,66.5977,38900.0
2015-04-24 12:00:00,80.37,80.55,80.36,80.5,32600.0,66.606,66.7552,66.5977,66.7138,32600.0
2015-04-24 12:10:00,80.48,80.53,80.41,80.44,20800.0,66.6972,66.7386,66.6392,66.664,20800.0
2015-04-24 12:20:00,80.42,80.66,80.42,80.63,26900.0,66.6475,66.8464,66.6475,66.8215,26900.0
2015-04-24 12:30:00,80.63,80.64,80.48,80.55,31100.0,66.8215,66.8298,66.6972,66.7552,31100.0
2015-04-24 12:40:00,80.55,80.57,80.48,80.5,26200.0,66.7552,66.7718,66.6972,66.7138,26200.0
2015-04-24 12:50:00,80.51,80.61,80.5,80.6,22700.0,66.722,66.8049,66.7138,66.7966,22700.0
2015-04-24 13:00:00,80.61,80.61,80.47,80.5,42400.0,66.8049,66.8049,66.6889,66.7138,42400.0
2015-04-24 13:10:00,80.5,80.65,80.48,80.65,23600.0,66.7138,66.8381,66.6972,66.8381,23600.0
2015-04-24 13:20:00,80.66,80.84,80.63,80.83,62300.0,66.8464,66.9955,66.8215,66.9872,62300.0
2015-04-24 13:30:00,80.82,80.86,80.77,80.84,51300.0,66.979,67.0121,66.9375,66.9955,51300.0
2015-04-24 13:40:00,80.86,81.01,80.86,80.95,51600.0,67.0121,67.1364,67.0121,67.0867,51600.0
2015-04-24 13:50:00,80.94,81.06,80.78,80.81,38600.0,67.0784,67.1779,66.9458,66.9707,38600.0
2015-04-24 14:00:00,80.78,80.84,80.75,80.81,17800.0,66.9458,66.9955,66.9209,66.9707,17800.0
2015-04-24 14:10:00,80.79,80.81,80.66,80.7,20800.0,66.9541,66.9707,66.8464,66.8795,20800.0
2015-04-24 14:20:00,80.69,80.74,80.68,80.69,18600.0,66.8712,66.9127,66.8629,66.8712,18600.0
2015-04-24 14:30:00,80.71,80.71,80.5,80.51,54400.0,66.8878,66.8878,66.7138,66.722,54400.0
2015-04-24 14:40:00,80.52,80.65,80.45,80.6,65900.0,66.7303,66.8381,66.6723,66.7966,65900.0
2015-04-24 14:50:00,80.6,80.64,80.42,80.51,34600.0,66.7966,66.8298,66.6475,66.722,34600.0
2015-04-24 15:00:00,80.51,80.56,80.41,80.43,44900.0,66.722,66.7635,66.6392,66.6557,44900.0
2015-04-24 15:10:00,80.42,80.62,80.42,80.55,59400.0,66.6475,66.8132,66.6475,66.7552,59400.0
2015-04-24 15:20:00,80.55,80.66,80.43,80.48,55800.0,66.7552,66.8464,66.6557,66.6972,55800.0
2015-04-24 15:30:00,80.48,80.55,80.45,80.48,85400.0,66.6972,66.7552,66.6723,66.6972,85400.0
2015-04-24 15:40:00,80.48,80.56,80.42,80.42,118500.0,66.6972,66.7635,66.6475,66.6475,118500.0
2015-04-24 15:50:00,80.42,80.47,80.4,80.45,210900.0,66.6475,66.6889,66.6309,66.6723,210900.0
2015-04-27 09:30:00,80.58,80.69,80.32,80.57,78500.0,66.7801,66.8712,66.5646,66.7718,78500.0
2015-04-27 09:40:00,80.58,80.76,80.33,80.5,129100.0,66.7801,66.9292,66.5729,66.7138,129100.0
2015-04-27 09:50:00,80.52,80.95,80.51,80.86,129900.0,66.7303,67.0867,66.722,67.0121,129900.0
2015-04-27 10:00:00,80.87,81.0,80.83,80.83,74000.0,67.0204,67.1281,66.9872,66.9872,74000.0
2015-04-27 10:10:00,80.85,80.97,80.83,80.96,81100.0,67.0038,67.1033,66.9872,67.095,81100.0
2015-04-27 10:20:00,80.97,81.0,80.84,80.89,75700.0,67.1033,67.1281,66.9955,67.037,75700.0
2015-04-27 10:30:00,80.88,80.92,80.78,80.86,76200.0,67.0287,67.0618,66.9458,67.0121,76200.0
2015-04-27 10:40:00,80.85,80.98,80.84,80.9,74600.0,67.0038,67.1116,66.9955,67.0453,74600.0
2015-04-27 10:50:00,80.9,80.9,80.65,80.66,126900.0,67.0453,67.0453,66.8381,66.8464,126900.0
2015-04-27 11:00:00,80.66,80.77,80.66,80.71,51000.0,66.8464,66.9375,66.8464,66.8878,51000.0
2015-04-27 11:10:00,80.72,80.83,80.71,80.79,71600.0,66.8961,66.9872,66.8878,66.9541,71600.0
2015-04-27 11:20:00,80.8,80.9,80.79,80.9,87900.0,66.9624,67.0453,66.9541,67.0453,87900.0
2015-04-27 11:30:00,80.89,80.98,80.87,80.98,70700.0,67.037,67.1116,67.0204,67.1116,70700.0
2015-04-27 11:40:00,80.99,81.07,80.98,81.01,82400.0,67.1198,67.1861,67.1116,67.1364,82400.0
2015-04-27 11:50:00,81.01,81.03,80.91,80.97,54700.0,67.1364,67.153,67.0535,67.1033,54700.0
2015-04-27 12:00:00,80.98,81.06,80.92,81.02,39700.0,67.1116,67.1779,67.0618,67.1447,39700.0
2015-04-27 12:10:00,81.01,81.05,80.92,80.92,52100.0,67.1364,67.1696,67.0618,67.0618,52100.0
2015-04-27 12:20:00,80.9,80.97,80.85,80.92,39500.0,67.0453,67.1033,67.0038,67.0618,39500.0
2015-04-27 12:30:00,80.92,80.95,80.8,80.89,25500.0,67.0618,67.0867,66.9624,67.037,25500.0
2015-04-27 12:40:00,80.88,80.91,80.8,80.85,21600.0,67.0287,67.0535,66.9624,67.0038,21600.0
2015-04-27 12:50:00,80.84,80.88,80.74,80.78,30200.0,66.9955,67.0287,66.9127,66.9458,30200.0
2015-04-27 13:00:00,80.77,80.85,80.74,80.82,23000.0,66.9375,67.0038,66.9127,66.979,23000.0
2015-04-27 13:10:00,80.81,80.85,80.69,80.71,43900.0,66.9707,67.0038,66.8712,66.8878,43900.0
2015-04-27 13:20:00,80.71,80.72,80.56,80.64,51700.0,66.8878,66.8961,66.7635,66.8298,51700.0
2015-04-27 13:30:00,80.65,80.82,80.64,80.81,25400.0,66.8381,66.979,66.8298,66.9707,25400.0
2015-04-27 13:40:00,80.81,80.82,80.66,80.66,31100.0,66.9707,66.979,66.8464,66.8464,31100.0
2015-04-27 13:50:00,80.67,80.69,80.58,80.58,28900.0,66.8546,66.8712,66.7801,66.7801,28900.0
2015-04-27 14:00:00,80.59,80.62,80.56,80.56,24400.0,66.7883,66.8132,66.7635,66.7635,24400.0
2015-04-27 14:10:00,80.56,80.59,80.5,80.59,19300.0,66.7635,66.7883,66.7138,66.7883,19300.0
2015-04-27 14:20:00,80.6,80.75,80.57,80.71,27700.0,66.7966,66.9209,66.7718,66.8878,27700.0
2015-04-27 14:30:00,80.71,80.74,80.56,80.58,21800.0,66.8878,66.9127,66.7635,66.7801,21800.0
2015-04-27 14:40:00,80.58,80.68,80.58,80.63,31600.0,66.7801,66.8629,66.7801,66.8215,31600.0
2015-04-27 14:50:00,80.64,80.66,80.58,80.65,32200.0,66.8298,66.8464,66.7801,66.8381,32200.0
2015-04-27 15:00:00,80.65,80.7,80.61,80.61,40400.0,66.8381,66.8795,66.8049,66.8049,40400.0
2015-04-27 15:10:00,80.6,80.63,80.47,80.48,47800.0,66.7966,66.8215,66.6889,66.6972,47800.0
2015-04-27 15:20:00,80.48,80.62,80.48,80.58,40700.0,66.6972,66.8132,66.6972,66.7801,40700.0
2015-04-27 15:30:00,80.58,80.6,80.42,80.49,72000.0,66.7801,66.7966,66.6475,66.7055,72000.0
2015-04-27 15:40:00,80.49,80.49,80.35,80.41,109300.0,66.7055,66.7055,66.5894,66.6392,109300.0
2015-04-27 15:50:00,80.4,80.4,80.3,80.37,175800.0,66.6309,66.6309,66.548,66.606,175800.0
2015-04-28 09:30:00,80.52,80.92,80.52,80.66,103900.0,66.7303,67.0618,66.7303,66.8464,103900.0
2015-04-28 09:40:00,80.66,80.73,80.28,80.29,89700.0,66.8464,66.9044,66.5314,66.5397,89700.0
2015-04-28 09:50:00,80.31,80.48,80.3,80.4,47600.0,66.5563,66.6972,66.548,66.6309,47600.0
2015-04-28 10:00:00,80.38,80.45,80.11,80.23,73200.0,66.6143,66.6723,66.3906,66.49,73200.0
2015-04-28 10:10:00,80.22,80.23,80.07,80.09,27500.0,66.4817,66.49,66.3574,66.374,27500.0
2015-04-28 10:20:00,80.09,80.2,80.06,80.13,55600.0,66.374,66.4651,66.3491,66.4071,55600.0
2015-04-28 10:30:00,80.12,80.24,80.07,80.12,52200.0,66.3988,66.4983,66.3574,66.3988,52200.0
2015-04-28 10:40:00,80.12,80.3,80.1,80.25,26200.0,66.3988,66.548,66.3823,66.5066,26200.0
2015-04-28 10:50:00,80.25,80.36,80.21,80.25,27400.0,66.5066,66.5977,66.4734,66.5066,27400.0
2015-04-28 11:00:00,80.25,80.48,80.25,80.4,19100.0,66.5066,66.6972,66.5066,66.6309,19100.0
2015-04-28 11:10:00,80.4,80.5,80.3,80.31,35600.0,66.6309,66.7138,66.548,66.5563,35600.0
2015-04-28 11:20:00,80.31,80.42,80.29,80.37,24900.0,66.5563,66.6475,66.5397,66.606,24900.0
2015-04-28 11:30:00,80.37,80.61,80.35,80.54,25600.0,66.606,66.8049,66.5894,66.7469,25600.0
2015-04-28 11:40:00,80.52,80.56,80.44,80.56,20500.0,66.7303,66.7635,66.664,66.7635,20500.0
2015-04-28 11:50:00,80.55,80.58,80.36,80.42,23400.0,66.7552,66.7801,66.5977,66.6475,23400.0
2015-04-28 12:00:00,80.42,80.46,80.35,80.39,20600.0,66.6475,66.6806,66.5894,66.6226,20600.0
2015-04-28 12:10:00,80.4,80.41,80.32,80.33,27600.0,66.6309,66.6392,66.5646,66.5729,27600.0
2015-04-28 12:20:00,80.33,80.45,80.31,80.38,21600.0,66.5729,66.6723,66.5563,66.6143,21600.0
2015-04-28 12:30:00,80.38,80.5,80.37,80.38,21100.0,66.6143,66.7138,66.606,66.6143,21100.0
2015-04-28 12:40:00,80.38,80.51,80.37,80.44,16600.0,66.6143,66.722,66.606,66.664,16600.0
2015-04-28 12:50:00,80.45,80.59,80.44,80.53,16200.0,66.6723,66.7883,66.664,66.7386,16200.0
2015-04-28 13:00:00,80.52,80.56,80.48,80.53,12800.0,66.7303,66.7635,66.6972,66.7386,12800.0
2015-04-28 13:10:00,80.53,80.57,80.46,80.52,16000.0,66.7386,66.7718,66.6806,66.7303,16000.0
2015-04-28 13:20:00,80.51,80.57,80.46,80.48,27400.0,66.722,66.7718,66.6806,66.6972,27400.0
2015-04-28 13:30:00,80.48,80.49,80.41,80.49,28500.0,66.6972,66.7055,66.6392,66.7055,28500.0
2015-04-28 13:40:00,80.48,80.56,80.48,80.51,13000.0,66.6972,66.7635,66.6972,66.722,13000.0
2015-04-28 13:50:00,80.52,80.54,80.48,80.48,16100.0,66.7303,66.7469,66.6972,66.6972,16100.0
2015-04-28 14:00:00,80.48,80.48,80.37,80.43,39600.0,66.6972,66.6972,66.606,66.6557,39600.0
2015-04-28 14:10:00,80.42,80.5,80.41,80.47,22500.0,66.6475,66.7138,66.6392,66.6889,22500.0
2015-04-28 14:20:00,80.46,80.54,80.41,80.53,22200.0,66.6806,66.7469,66.6392,66.7386,22200.0
2015-04-28 14:30:00,80.53,80.63,80.52,80.61,25300.0,66.7386,66.8215,66.7303,66.8049,25300.0
2015-04-28 14:40:00,80.62,80.66,80.61,80.61,18400.0,66.8132,66.8464,66.8049,66.8049,18400.0
2015-04-28 14:50:00,80.61,80.7,80.6,80.68,32500.0,66.8049,66.8795,66.7966,66.8629,32500.0
2015-04-28 15:00:00,80.68,80.76,80.65,80.76,36600.0,66.8629,66.9292,66.8381,66.9292,36600.0
2015-04-28 15:10:00,80.76,80.8,80.73,80.73,22700.0,66.9292,66.9624,66.9044,66.9044,22700.0
2015-04-28 15:20:00,80.74,80.79,80.73,80.79,25100.0,66.9127,66.9541,66.9044,66.9541,25100.0
2015-04-28 15:30:00,80.79,80.82,80.74,80.75,56800.0,66.9541,66.979,66.9127,66.9209,56800.0
2015-04-28 15:40:00,80.74,80.75,80.64,80.65,90700.0,66.9127,66.9209,66.8298,66.8381,90700.0
2015-04-28 15:50:00,80.64,80.75,80.62,80.75,159900.0,66.8298,66.9209,66.8132,66.9209,159900.0
2015-04-29 09:30:00,80.6,80.99,80.33,80.74,101100.0,66.7966,67.1198,66.5729,66.9127,101100.0
2015-04-29 09:40:00,80.74,80.93,80.65,80.76,45700.0,66.9127,67.0701,66.8381,66.9292,45700.0
2015-04-29 09:50:00,80.73,80.78,80.5,80.51,73400.0,66.9044,66.9458,66.7138,66.722,73400.0
2015-04-29 10:00:00,80.52,80.53,80.11,80.17,67100.0,66.7303,66.7386,66.3906,66.4403,67100.0
2015-04-29 10:10:00,80.15,80.35,80.14,80.27,71400.0,66.4237,66.5894,66.4154,66.5231,71400.0
2015-04-29 10:20:00,80.25,80.25,80.04,80.14,60300.0,66.5066,66.5066,66.3325,66.4154,60300.0
2015-04-29 10:30:00,80.13,80.37,80.11,80.33,27500.0,66.4071,66.606,66.3906,66.5729,27500.0
2015-04-29 10:40:00,80.34,80.44,80.28,80.41,45700.0,66.5812,66.664,66.5314,66.6392,45700.0
2015-04-29 10:50:00,80.4,80.46,80.24,80.35,23200.0,66.6309,66.6806,66.4983,66.5894,23200.0
2015-04-29 11:00:00,80.33,80.52,80.33,80.51,18700.0,66.5729,66.7303,66.5729,66.722,18700.0
2015-04-29 11:10:00,80.52,80.56,80.45,80.5,22300.0,66.7303,66.7635,66.6723,66.7138,22300.0
2015-04-29 11:20:00,80.5,80.57,80.41,80.43,28600.0,66.7138,66.7718,66.6392,66.6557,28600.0
2015-04-29 11:30:00,80.44,80.46,80.25,80.27,34900.0,66.664,66.6806,66.5066,66.5231,34900.0
2015-04-29 11:40:00,80.27,80.32,80.2,80.25,18200.0,66.5231,66.5646,66.4651,66.5066,18200.0
2015-04-29 11:50:00,80.24,80.27,80.16,80.17,32200.0,66.4983,66.5231,66.432,66.4403,32200.0
2015-04-29 12:00:00,80.18,80.25,80.16,80.19,30800.0,66.4486,66.5066,66.432,66.4569,30800.0
2015-04-29 12:10:00,80.18,80.21,79.91,79.95,61700.0,66.4486,66.4734,66.2248,66.258,61700.0
2015-04-29 12:20:00,79.96,80.05,79.86,79.9,29400.0,66.2662,66.3408,66.1834,66.2165,29400.0
2015-04-29 12:30:00,79.91,80.0,79.84,79.96,21700.0,66.2248,66.2994,66.1668,66.2662,21700.0
2015-04-29 12:40:00,79.96,80.07,79.93,80.03,21300.0,66.2662,66.3574,66.2414,66.3243,21300.0
2015-04-29 12:50:00,80.03,80.17,80.03,80.1,20700.0,66.3243,66.4403,66.3243,66.3823,20700.0
2015-04-29 13:00:00,80.12,80.14,80.02,80.06,20400.0,66.3988,66.4154,66.316,66.3491,20400.0
2015-04-29 13:10:00,80.06,80.15,80.03,80.06,22800.0,66.3491,66.4237,66.3243,66.3491,22800.0
2015-04-29 13:20:00,80.05,80.09,79.92,79.98,34900.0,66.3408,66.374,66.2331,66.2828,34900.0
2015-04-29 13:30:00,79.99,80.02,79.97,80.0,26900.0,66.2911,66.316,66.2745,66.2994,26900.0
2015-04-29 13:40:00,79.99,80.2,79.99,80.2,51700.0,66.2911,66.4651,66.2911,66.4651,51700.0
2015-04-29 13:50:00,80.21,80.26,80.13,80.14,27200.0,66.4734,66.5149,66.4071,66.4154,27200.0
2015-04-29 14:00:00,80.17,80.29,79.92,80.14,55200.0,66.4403,66.5397,66.2331,66.4154,55200.0
2015-04-29 14:10:00,80.17,80.33,80.01,80.25,35000.0,66.4403,66.5729,66.3077,66.5066,35000.0
2015-04-29 14:20:00,80.26,80.39,80.21,80.36,22100.0,66.5149,66.6226,66.4734,66.5977,22100.0
2015-04-29 14:30:00,80.36,80.63,80.31,80.59,39400.0,66.5977,66.8215,66.5563,66.7883,39400.0
2015-04-29 14:40:00,80.6,80.64,80.47,80.51,35600.0,66.7966,66.8298,66.6889,66.722,35600.0
2015-04-29 14:50:00,80.5,80.53,80.44,80.48,27700.0,66.7138,66.7386,66.664,66.6972,27700.0
2015-04-29 15:00:00,80.48,80.54,80.33,80.4,29400.0,66.6972,66.7469,66.5729,66.6309,29400.0
2015-04-29 15:10:00,80.39,80.48,80.27,80.46,29400.0,66.6226,66.6972,66.5231,66.6806,29400.0
2015-04-29 15:20:00,80.46,80.49,80.35,80.35,35000.0,66.6806,66.7055,66.5894,66.5894,35000.0
2015-04-29 15:30:00,80.36,80.54,80.35,80.48,41600.0,66.5977,66.7469,66.5894,66.6972,41600.0
2015-04-29 15:40:00,80.47,80.48,80.31,80.37,70100.0,66.6889,66.6972,66.5563,66.606,70100.0
2015-04-29 15:50:00,80.37,80.4,80.28,80.36,82400.0,66.606,66.6309,66.5314,66.5977,82400.0
2015-04-30 09:30:00,80.23,80.55,80.05,80.33,62800.0,66.49,66.7552,66.3408,66.5729,62800.0
2015-04-30 09:40:00,80.33,80.46,80.16,80.38,58000.0,66.5729,66.6806,66.432,66.6143,58000.0
2015-04-30 09:50:00,80.36,80.36,79.98,80.0,58300.0,66.5977,66.5977,66.2828,66.2994,58300.0
2015-04-30 10:00:00,79.98,80.01,79.82,79.96,56300.0,66.2828,66.3077,66.1502,66.2662,56300.0
2015-04-30 10:10:00,79.98,80.15,79.94,80.05,68800.0,66.2828,66.4237,66.2497,66.3408,68800.0
2015-04-30 10:20:00,80.06,80.1,79.84,79.89,48100.0,66.3491,66.3823,66.1668,66.2082,48100.0
2015-04-30 10:30:00,79.89,80.04,79.89,79.92,36100.0,66.2082,66.3325,66.2082,66.2331,36100.0
2015-04-30 10:40:00,79.93,80.17,79.87,80.14,37700.0,66.2414,66.4403,66.1917,66.4154,37700.0
2015-04-30 10:50:00,80.13,80.18,79.99,80.14,42000.0,66.4071,66.4486,66.2911,66.4154,42000.0
2015-04-30 11:00:00,80.12,80.39,80.12,80.3,48700.0,66.3988,66.6226,66.3988,66.548,48700.0
2015-04-30 11:10:00,80.29,80.4,80.27,80.4,40500.0,66.5397,66.6309,66.5231,66.6309,40500.0
2015-04-30 11:20:00,80.41,80.51,80.37,80.48,55000.0,66.6392,66.722,66.606,66.6972,55000.0
2015-04-30 11:30:00,80.5,80.62,80.5,80.56,41000.0,66.7138,66.8132,66.7138,66.7635,41000.0
2015-04-30 11:40:00,80.57,80.62,80.53,80.56,26900.0,66.7718,66.8132,66.7386,66.7635,26900.0
2015-04-30 11:50:00,80.55,80.56,80.31,80.31,48700.0,66.7552,66.7635,66.5563,66.5563,48700.0
2015-04-30 12:00:00,80.3,80.45,80.3,80.4,56500.0,66.548,66.6723,66.548,66.6309,56500.0
2015-04-30 12:10:00,80.4,80.55,80.36,80.53,43300.0,66.6309,66.7552,66.5977,66.7386,43300.0
2015-04-30 12:20:00,80.52,80.57,80.44,80.48,24800.0,66.7303,66.7718,66.664,66.6972,24800.0
2015-04-30 12:30:00,80.48,80.48,80.39,80.4,24500.0,66.6972,66.6972,66.6226,66.6309,24500.0
2015-04-30 12:40:00,80.42,80.46,80.36,80.41,29400.0,66.6475,66.6806,66.5977,66.6392,29400.0
2015-04-30 12:50:00,80.4,80.43,80.27,80.43,19600.0,66.6309,66.6557,66.5231,66.6557,19600.0
2015-04-30 13:00:00,80.42,80.53,80.38,80.49,17800.0,66.6475,66.7386,66.6143,66.7055,17800.0
2015-04-30 13:10:00,80.49,80.51,80.42,80.5,23500.0,66.7055,66.722,66.6475,66.7138,23500.0
2015-04-30 13:20:00,80.5,80.5,80.39,80.48,22100.0,66.7138,66.7138,66.6226,66.6972,22100.0
2015-04-30 13:30:00,80.47,80.56,80.45,80.52,26400.0,66.6889,66.7635,66.6723,66.7303,26400.0
2015-04-30 13:40:00,80.52,80.64,80.52,80.59,34000.0,66.7303,66.8298,66.7303,66.7883,34000.0
2015-04-30 13:50:00,80.58,80.64,80.55,80.58,32700.0,66.7801,66.8298,66.7552,66.7801,32700.0
2015-04-30 14:00:00,80.59,80.59,80.44,80.5,29300.0,66.7883,66.7883,66.664,66.7138,29300.0
2015-04-30 14:10:00,80.5,80.61,80.47,80.59,49700.0,66.7138,66.8049,66.6889,66.7883,49700.0
2015-04-30 14:20:00,80.59,80.6,80.4,80.43,49200.0,66.7883,66.7966,66.6309,66.6557,49200.0
2015-04-30 14:30:00,80.43,80.51,80.4,80.5,73200.0,66.6557,66.722,66.6309,66.7138,73200.0
2015-04-30 14:40:00,80.51,80.56,80.43,80.47,53000.0,66.722,66.7635,66.6557,66.6889,53000.0
2015-04-30 14:50:00,80.47,80.48,80.38,80.38,71500.0,66.6889,66.6972,66.6143,66.6143,71500.0
2015-04-30 15:00:00,80.37,80.39,80.18,80.3,147600.0,66.606,66.6226,66.4486,66.548,147600.0
2015-04-30 15:10:00,80.31,80.45,80.23,80.42,98900.0,66.5563,66.6723,66.49,66.6475,98900.0
2015-04-30 15:20:00,80.43,80.49,80.36,80.49,77900.0,66.6557,66.7055,66.5977,66.7055,77900.0
2015-04-30 15:30:00,80.48,80.7,80.45,80.66,109800.0,66.6972,66.8795,66.6723,66.8464,109800.0
2015-04-30 15:40:00,80.66,80.66,80.5,80.56,135500.0,66.8464,66.8464,66.7138,66.7635,135500.0
2015-04-30 15:50:00,80.55,80.85,80.55,80.82,521100.0,66.7552,67.0038,66.7552,66.979,521100.0
2015-05-01 09:30:00,81.24,81.45,81.01,81.11,78900.0,67.327,67.5011,67.1364,67.2193,78900.0
2015-05-01 09:40:00,81.1,81.28,80.99,81.19,47800.0,67.211,67.3602,67.1198,67.2856,47800.0
2015-05-01 09:50:00,81.22,81.3,81.16,81.17,45300.0,67.3105,67.3768,67.2607,67.269,45300.0
2015-05-01 10:00:00,81.15,81.21,80.97,81.03,40400.0,67.2524,67.3022,67.1033,67.153,40400.0
2015-05-01 10:10:00,81.03,81.28,81.01,81.27,52700.0,67.153,67.3602,67.1364,67.3519,52700.0
2015-05-01 10:20:00,81.27,81.39,81.26,81.28,60400.0,67.3519,67.4513,67.3436,67.3602,60400.0
2015-05-01 10:30:00,81.29,81.38,81.18,81.23,47500.0,67.3685,67.4431,67.2773,67.3187,47500.0
2015-05-01 10:40:00,81.2,81.21,81.05,81.09,31500.0,67.2939,67.3022,67.1696,67.2027,31500.0
2015-05-01 10:50:00,81.09,81.24,81.08,81.2,64000.0,67.2027,67.327,67.1944,67.2939,64000.0
2015-05-01 11:00:00,81.2,81.3,81.19,81.22,44700.0,67.2939,67.3768,67.2856,67.3105,44700.0
2015-05-01 11:10:00,81.21,81.21,81.1,81.18,57900.0,67.3022,67.3022,67.211,67.2773,57900.0
2015-05-01 11:20:00,81.19,81.41,81.19,81.41,47600.0,67.2856,67.4679,67.2856,67.4679,47600.0
2015-05-01 11:30:00,81.41,81.44,81.27,81.29,37400.0,67.4679,67.4928,67.3519,67.3685,37400.0
2015-05-01 11:40:00,81.29,81.29,81.11,81.12,56900.0,67.3685,67.3685,67.2193,67.2276,56900.0
2015-05-01 11:50:00,81.12,81.27,81.08,81.24,50900.0,67.2276,67.3519,67.1944,67.327,50900.0
2015-05-01 12:00:00,81.23,81.26,81.14,81.17,40700.0,67.3187,67.3436,67.2442,67.269,40700.0
2015-05-01 12:10:00,81.18,81.27,81.16,81.25,41900.0,67.2773,67.3519,67.2607,67.3353,41900.0
2015-05-01 12:20:00,81.26,81.37,81.23,81.37,32100.0,67.3436,67.4348,67.3187,67.4348,32100.0
2015-05-01 12:30:00,81.37,81.39,81.25,81.31,36800.0,67.4348,67.4513,67.3353,67.385,36800.0
2015-05-01 12:40:00,81.29,81.34,81.26,81.34,27600.0,67.3685,67.4099,67.3436,67.4099,27600.0
2015-05-01 12:50:00,81.34,81.4,81.32,81.37,35000.0,67.4099,67.4596,67.3933,67.4348,35000.0
2015-05-01 13:00:00,81.38,81.44,81.32,81.35,25600.0,67.4431,67.4928,67.3933,67.4182,25600.0
2015-05-01 13:10:00,81.35,81.49,81.33,81.48,29600.0,67.4182,67.5342,67.4016,67.5259,29600.0
2015-05-01 13:20:00,81.48,81.5,81.41,81.47,42200.0,67.5259,67.5425,67.4679,67.5176,42200.0
2015-05-01 13:30:00,81.48,81.6,81.48,81.57,54300.0,67.5259,67.6254,67.5259,67.6005,54300.0
2015-05-01 13:40:00,81.58,81.58,81.45,81.48,33200.0,67.6088,67.6088,67.5011,67.5259,33200.0
2015-05-01 13:50:00,81.48,81.66,81.48,81.65,41900.0,67.5259,67.6751,67.5259,67.6668,41900.0
2015-05-01 14:00:00,81.64,81.65,81.51,81.59,32100.0,67.6585,67.6668,67.5508,67.6171,32100.0
2015-05-01 14:10:00,81.59,81.61,81.5,81.54,20200.0,67.6171,67.6337,67.5425,67.5757,20200.0
2015-05-01 14:20:00,81.54,81.64,81.49,81.63,23500.0,67.5757,67.6585,67.5342,67.6502,23500.0
2015-05-01 14:30:00,81.64,81.64,81.61,81.64,28900.0,67.6585,67.6585,67.6337,67.6585,28900.0
2015-05-01 14:40:00,81.65,81.74,81.65,81.74,63800.0,67.6668,67.7414,67.6668,67.7414,63800.0
2015-05-01 14:50:00,81.73,81.73,81.61,81.67,63500.0,67.7331,67.7331,67.6337,67.6834,63500.0
2015-05-01 15:00:00,81.68,81.78,81.67,81.76,79700.0,67.6917,67.7746,67.6834,67.758,79700.0
2015-05-01 15:10:00,81.76,81.81,81.74,81.75,70100.0,67.758,67.7994,67.7414,67.7497,70100.0
2015-05-01 15:20:00,81.76,81.78,81.67,81.69,101600.0,67.758,67.7746,67.6834,67.7,101600.0
2015-05-01 15:30:00,81.69,81.77,81.67,81.76,100800.0,67.7,67.7663,67.6834,67.758,100800.0
2015-05-01 15:40:00,81.77,81.92,81.76,81.92,220200.0,67.7663,67.8906,67.758,67.8906,220200.0
2015-05-01 15:50:00,81.92,81.99,81.88,81.92,334100.0,67.8906,67.9486,67.8574,67.8906,334100.0
2015-05-04 09:30:00,82.0,82.28,81.95,82.24,92900.0,67.9569,68.1889,67.9154,68.1558,92900.0
2015-05-04 09:40:00,82.24,82.41,82.24,82.32,39200.0,68.1558,68.2967,68.1558,68.2221,39200.0
2015-05-04 09:50:00,82.34,82.41,82.28,82.29,40700.0,68.2386,68.2967,68.1889,68.1972,40700.0
2015-05-04 10:00:00,82.3,82.43,82.27,82.34,50300.0,68.2055,68.3132,68.1806,68.2386,50300.0
2015-05-04 10:10:00,82.33,82.34,82.13,82.14,47000.0,68.2304,68.2386,68.0646,68.0729,47000.0
2015-05-04 10:20:00,82.14,82.25,82.14,82.25,26200.0,68.0729,68.1641,68.0729,68.1641,26200.0
2015-05-04 10:30:00,82.25,82.27,82.13,82.2,38700.0,68.1641,68.1806,68.0646,68.1226,38700.0
2015-05-04 10:40:00,82.19,82.27,82.18,82.21,57600.0,68.1143,68.1806,68.106,68.1309,57600.0
2015-05-04 10:50:00,82.21,82.22,82.06,82.09,47200.0,68.1309,68.1392,68.0066,68.0315,47200.0
2015-05-04 11:00:00,82.09,82.1,82.02,82.04,45000.0,68.0315,68.0397,67.9734,67.99,45000.0
2015-05-04 11:10:00,82.04,82.07,81.96,81.97,42700.0,67.99,68.0149,67.9237,67.932,42700.0
2015-05-04 11:20:00,81.97,82.0,81.93,81.96,31900.0,67.932,67.9569,67.8989,67.9237,31900.0
2015-05-04 11:30:00,81.95,81.95,81.83,81.87,29000.0,67.9154,67.9154,67.816,67.8491,29000.0
2015-05-04 11:40:00,81.88,81.97,81.88,81.93,29000.0,67.8574,67.932,67.8574,67.8989,29000.0
2015-05-04 11:50:00,81.94,81.97,81.86,81.96,40300.0,67.9071,67.932,67.8409,67.9237,40300.0
2015-05-04 12:00:00,81.96,82.0,81.94,81.97,23400.0,67.9237,67.9569,67.9071,67.932,23400.0
2015-05-04 12:10:00,81.98,82.07,81.95,82.03,29200.0,67.9403,68.0149,67.9154,67.9817,29200.0
2015-05-04 12:20:00,82.03,82.04,81.98,82.01,25200.0,67.9817,67.99,67.9403,67.9652,25200.0
2015-05-04 12:30:00,82.01,82.04,81.96,82.0,25400.0,67.9652,67.99,67.9237,67.9569,25400.0
2015-05-04 12:40:00,82.0,82.01,81.86,81.86,45600.0,67.9569,67.9652,67.8409,67.8409,45600.0
2015-05-04 12:50:00,81.87,81.98,81.81,81.96,27700.0,67.8491,67.9403,67.7994,67.9237,27700.0
2015-05-04 13:00:00,81.96,82.0,81.92,81.97,35500.0,67.9237,67.9569,67.8906,67.932,35500.0
2015-05-04 13:10:00,81.97,82.05,81.95,82.01,35400.0,67.932,67.9983,67.9154,67.9652,35400.0
2015-05-04 13:20:00,82.02,82.07,81.99,82.0,33000.0,67.9734,68.0149,67.9486,67.9569,33000.0
2015-05-04 13:30:00,82.01,82.01,81.93,81.95,41700.0,67.9652,67.9652,67.8989,67.9154,41700.0
2015-05-04 13:40:00,81.96,82.02,81.93,82.01,29300.0,67.9237,67.9734,67.8989,67.9652,29300.0
2015-05-04 13:50:00,82.01,82.09,82.0,82.08,25500.0,67.9652,68.0315,67.9569,68.0232,25500.0
2015-05-04 14:00:00,82.08,82.16,82.08,82.16,33700.0,68.0232,68.0895,68.0232,68.0895,33700.0
2015-05-04 14:10:00,82.17,82.19,82.1,82.1,37900.0,68.0978,68.1143,68.0397,68.0397,37900.0
2015-05-04 14:20:00,82.1,82.12,82.06,82.09,33700.0,68.0397,68.0563,68.0066,68.0315,33700.0
2015-05-04 14:30:00,82.1,82.24,82.1,82.23,34900.0,68.0397,68.1558,68.0397,68.1475,34900.0
2015-05-04 14:40:00,82.24,82.26,82.17,82.18,24200.0,68.1558,68.1723,68.0978,68.106,24200.0
2015-05-04 14:50:00,82.19,82.26,82.19,82.25,26200.0,68.1143,68.1723,68.1143,68.1641,26200.0
2015-05-04 15:00:00,82.24,82.24,82.16,82.18,40300.0,68.1558,68.1558,68.0895,68.106,40300.0
2015-05-04 15:10:00,82.16,82.22,82.13,82.18,46600.0,68.0895,68.1392,68.0646,68.106,46600.0
2015-05-04 15:20:00,82.18,82.3,82.18,82.3,49200.0,68.106,68.2055,68.106,68.2055,49200.0
2015-05-04 15:30:00,82.3,82.38,82.27,82.34,81600.0,68.2055,68.2718,68.1806,68.2386,81600.0
2015-05-04 15:40:00,82.34,82.34,82.21,82.21,64700.0,68.2386,68.2386,68.1309,68.1309,64700.0
2015-05-04 15:50:00,82.22,82.29,82.21,82.25,129600.0,68.1392,68.1972,68.1309,68.1641,129600.0
2015-05-05 09:30:00,82.0,82.44,81.94,82.43,37100.0,67.9569,68.3215,67.9071,68.3132,37100.0
2015-05-05 09:40:00,82.41,82.44,82.28,82.28,51600.0,68.2967,68.3215,68.1889,68.1889,51600.0
2015-05-05 09:50:00,82.28,82.38,82.18,82.34,72000.0,68.1889,68.2718,68.106,68.2386,72000.0
2015-05-05 10:00:00,82.35,82.37,82.22,82.36,68400.0,68.2469,68.2635,68.1392,68.2552,68400.0
2015-05-05 10:10:00,82.36,82.54,82.32,82.51,50600.0,68.2552,68.4044,68.2221,68.3795,50600.0
2015-05-05 10:20:00,82.51,82.87,82.48,82.82,50800.0,68.3795,68.6779,68.3547,68.6364,50800.0
2015-05-05 10:30:00,82.81,82.94,82.79,82.86,96900.0,68.6282,68.7359,68.6116,68.6696,96900.0
2015-05-05 10:40:00,82.86,83.03,82.77,83.02,66200.0,68.6696,68.8105,68.595,68.8022,66200.0
2015-05-05 10:50:00,83.04,83.04,82.93,82.95,22600.0,68.8188,68.8188,68.7276,68.7442,22600.0
2015-05-05 11:00:00,82.94,82.94,82.66,82.69,32600.0,68.7359,68.7359,68.5038,68.5287,32600.0
2015-05-05 11:10:00,82.69,82.77,82.63,82.73,51700.0,68.5287,68.595,68.479,68.5619,51700.0
2015-05-05 11:20:00,82.72,82.72,82.47,82.47,44300.0,68.5536,68.5536,68.3464,68.3464,44300.0
2015-05-05 11:30:00,82.47,82.49,82.39,82.46,26400.0,68.3464,68.363,68.2801,68.3381,26400.0
2015-05-05 11:40:00,82.47,82.58,82.45,82.53,26900.0,68.3464,68.4375,68.3298,68.3961,26900.0
2015-05-05 11:50:00,82.52,82.64,82.5,82.62,43600.0,68.3878,68.4873,68.3712,68.4707,43600.0
2015-05-05 12:00:00,82.61,82.77,82.61,82.75,39500.0,68.4624,68.595,68.4624,68.5784,39500.0
2015-05-05 12:10:00,82.75,82.83,82.72,82.82,33700.0,68.5784,68.6447,68.5536,68.6364,33700.0
2015-05-05 12:20:00,82.83,82.94,82.8,82.86,34300.0,68.6447,68.7359,68.6199,68.6696,34300.0
2015-05-05 12:30:00,82.87,82.88,82.8,82.8,28900.0,68.6779,68.6862,68.6199,68.6199,28900.0
2015-05-05 12:40:00,82.81,82.96,82.78,82.89,62900.0,68.6282,68.7525,68.6033,68.6945,62900.0
2015-05-05 12:50:00,82.88,82.9,82.8,82.8,35900.0,68.6862,68.7027,68.6199,68.6199,35900.0
2015-05-05 13:00:00,82.79,82.79,82.58,82.59,46000.0,68.6116,68.6116,68.4375,68.4458,46000.0
2015-05-05 13:10:00,82.59,82.6,82.49,82.51,51100.0,68.4458,68.4541,68.363,68.3795,51100.0
2015-05-05 13:20:00,82.51,82.59,82.45,82.56,58700.0,68.3795,68.4458,68.3298,68.421,58700.0
2015-05-05 13:30:00,82.55,82.55,82.45,82.5,46600.0,68.4127,68.4127,68.3298,68.3712,46600.0
2015-05-05 13:40:00,82.49,82.49,82.41,82.47,37500.0,68.363,68.363,68.2967,68.3464,37500.0
2015-05-05 13:50:00,82.47,82.49,82.36,82.4,49100.0,68.3464,68.363,68.2552,68.2884,49100.0
2015-05-05 14:00:00,82.41,82.41,82.22,82.26,90200.0,68.2967,68.2967,68.1392,68.1723,90200.0
2015-05-05 14:10:00,82.25,82.36,82.25,82.33,29400.0,68.1641,68.2552,68.1641,68.2304,29400.0
2015-05-05 14:20:00,82.34,82.37,82.18,82.2,19100.0,68.2386,68.2635,68.106,68.1226,19100.0
2015-05-05 14:30:00,82.2,82.27,82.16,82.21,31300.0,68.1226,68.1806,68.0895,68.1309,31300.0
2015-05-05 14:40:00,82.21,82.22,82.12,82.16,74100.0,68.1309,68.1392,68.0563,68.0895,74100.0
2015-05-05 14:50:00,82.17,82.17,82.0,82.0,65200.0,68.0978,68.0978,67.9569,67.9569,65200.0
2015-05-05 15:00:00,82.0,82.12,81.98,82.05,54200.0,67.9569,68.0563,67.9403,67.9983,54200.0
2015-05-05 15:10:00,82.05,82.14,82.03,82.09,60700.0,67.9983,68.0729,67.9817,68.0315,60700.0
2015-05-05 15:20:00,82.09,82.23,82.02,82.23,94500.0,68.0315,68.1475,67.9734,68.1475,94500.0
2015-05-05 15:30:00,82.22,82.32,82.22,82.31,93300.0,68.1392,68.2221,68.1392,68.2138,93300.0
2015-05-05 15:40:00,82.3,82.33,82.22,82.25,117000.0,68.2055,68.2304,68.1392,68.1641,117000.0
2015-05-05 15:50:00,82.25,82.3,82.18,82.27,265300.0,68.1641,68.2055,68.106,68.1806,265300.0
2015-05-06 09:30:00,82.77,82.9,82.57,82.61,62900.0,68.595,68.7027,68.4293,68.4624,62900.0
2015-05-06 09:40:00,82.63,82.88,82.6,82.87,132800.0,68.479,68.6862,68.4541,68.6779,132800.0
2015-05-06 09:50:00,82.85,82.9,82.63,82.69,77100.0,68.6613,68.7027,68.479,68.5287,77100.0
2015-05-06 10:00:00,82.7,82.76,82.51,82.52,113100.0,68.537,68.5867,68.3795,68.3878,113100.0
2015-05-06 10:10:00,82.52,82.56,82.42,82.5,79100.0,68.3878,68.421,68.3049,68.3712,79100.0
2015-05-06 10:20:00,82.5,82.78,82.5,82.76,72100.0,68.3712,68.6033,68.3712,68.5867,72100.0
2015-05-06 10:30:00,82.76,82.8,82.5,82.6,70100.0,68.5867,68.6199,68.3712,68.4541,70100.0
2015-05-06 10:40:00,82.6,82.92,82.6,82.85,81500.0,68.4541,68.7193,68.4541,68.6613,81500.0
2015-05-06 10:50:00,82.85,82.9,82.84,82.89,79000.0,68.6613,68.7027,68.653,68.6945,79000.0
2015-05-06 11:00:00,82.9,82.99,82.88,82.92,97000.0,68.7027,68.7773,68.6862,68.7193,97000.0
2015-05-06 11:10:00,82.93,82.93,82.83,82.87,91100.0,68.7276,68.7276,68.6447,68.6779,91100.0
2015-05-06 11:20:00,82.86,82.87,82.77,82.78,78500.0,68.6696,68.6779,68.595,68.6033,78500.0
2015-05-06 11:30:00,82.78,82.82,82.74,82.8,57700.0,68.6033,68.6364,68.5701,68.6199,57700.0
2015-05-06 11:40:00,82.81,82.96,82.8,82.91,50300.0,68.6282,68.7525,68.6199,68.711,50300.0
2015-05-06 11:50:00,82.9,82.92,82.83,82.88,78000.0,68.7027,68.7193,68.6447,68.6862,78000.0
2015-05-06 12:00:00,82.88,82.89,82.77,82.77,80900.0,68.6862,68.6945,68.595,68.595,80900.0
2015-05-06 12:10:00,82.78,82.78,82.71,82.76,48700.0,68.6033,68.6033,68.5453,68.5867,48700.0
2015-05-06 12:20:00,82.76,82.78,82.66,82.66,44400.0,68.5867,68.6033,68.5038,68.5038,44400.0
2015-05-06 12:30:00,82.67,82.69,82.6,82.66,57200.0,68.5121,68.5287,68.4541,68.5038,57200.0
2015-05-06 12:40:00,82.67,82.76,82.67,82.71,51900.0,68.5121,68.5867,68.5121,68.5453,51900.0
2015-05-06 12:50:00,82.71,82.71,82.57,82.59,47500.0,68.5453,68.5453,68.4293,68.4458,47500.0
2015-05-06 13:00:00,82.59,82.6,82.36,82.37,47400.0,68.4458,68.4541,68.2552,68.2635,47400.0
2015-05-06 13:10:00,82.37,82.45,82.36,82.44,23400.0,68.2635,68.3298,68.2552,68.3215,23400.0
2015-05-06 13:20:00,82.44,82.51,82.43,82.45,42300.0,68.3215,68.3795,68.3132,68.3298,42300.0
2015-05-06 13:30:00,82.45,82.45,82.2,82.33,50900.0,68.3298,68.3298,68.1226,68.2304,50900.0
2015-05-06 13:40:00,82.33,82.37,82.21,82.27,23500.0,68.2304,68.2635,68.1309,68.1806,23500.0
2015-05-06 13:50:00,82.26,82.33,82.16,82.31,42100.0,68.1723,68.2304,68.0895,68.2138,42100.0
2015-05-06 14:00:00,82.31,82.33,82.25,82.31,35000.0,68.2138,68.2304,68.1641,68.2138,35000.0
2015-05-06 14:10:00,82.32,82.32,82.23,82.31,28600.0,68.2221,68.2221,68.1475,68.2138,28600.0
2015-05-06 14:20:00,82.31,82.31,82.23,82.27,51200.0,68.2138,68.2138,68.1475,68.1806,51200.0
2015-05-06 14:30:00,82.28,82.28,82.07,82.1,49100.0,68.1889,68.1889,68.0149,68.0397,49100.0
2015-05-06 14:40:00,82.1,82.15,82.0,82.14,50200.0,68.0397,68.0812,67.9569,68.0729,50200.0
2015-05-06 14:50:00,82.13,82.25,82.13,82.24,50100.0,68.0646,68.1641,68.0646,68.1558,50100.0
2015-05-06 15:00:00,82.25,82.28,82.12,82.19,64000.0,68.1641,68.1889,68.0563,68.1143,64000.0
2015-05-06 15:10:00,82.19,82.19,82.06,82.09,53000.0,68.1143,68.1143,68.0066,68.0315,53000.0
2015-05-06 15:20:00,82.09,82.32,82.09,82.32,59500.0,68.0315,68.2221,68.0315,68.2221,59500.0
2015-05-06 15:30:00,82.32,82.44,82.24,82.42,86300.0,68.2221,68.3215,68.1558,68.3049,86300.0
2015-05-06 15:40:00,82.42,82.6,82.39,82.6,190800.0,68.3049,68.4541,68.2801,68.4541,190800.0
2015-05-06 15:50:00,82.59,82.64,82.45,82.63,268100.0,68.4458,68.4873,68.3298,68.479,268100.0
2015-05-07 09:30:00,82.16,82.32,81.66,81.73,164300.0,68.4215,68.5548,68.0051,68.0634,164300.0
2015-05-07 09:40:00,81.7,81.95,81.63,81.86,101800.0,68.0385,68.2467,67.9802,68.1717,101800.0
2015-05-07 09:50:00,81.87,81.89,81.78,81.82,77600.0,68.18,68.1967,68.1051,68.1384,77600.0
2015-05-07 10:00:00,81.8,82.01,81.75,81.83,90800.0,68.1217,68.2966,68.0801,68.1467,90800.0
2015-05-07 10:10:00,81.83,81.84,81.71,81.77,77600.0,68.1467,68.155,68.0468,68.0967,77600.0
2015-05-07 10:20:00,81.75,81.77,81.51,81.54,203500.0,68.0801,68.0967,67.8802,67.9052,203500.0
2015-05-07 10:30:00,81.53,81.61,81.4,81.58,154900.0,67.8969,67.9635,67.7886,67.9385,154900.0
2015-05-07 10:40:00,81.58,81.8,81.57,81.71,46100.0,67.9385,68.1217,67.9302,68.0468,46100.0
2015-05-07 10:50:00,81.72,81.89,81.71,81.74,120400.0,68.0551,68.1967,68.0468,68.0718,120400.0
2015-05-07 11:00:00,81.74,81.76,81.54,81.54,169400.0,68.0718,68.0884,67.9052,67.9052,169400.0
2015-05-07 11:10:00,81.54,81.77,81.51,81.75,88900.0,67.9052,68.0967,67.8802,68.0801,88900.0
2015-05-07 11:20:00,81.75,81.78,81.6,81.66,208800.0,68.0801,68.1051,67.9552,68.0051,208800.0
2015-05-07 11:30:00,81.67,81.75,81.61,81.74,101600.0,68.0135,68.0801,67.9635,68.0718,101600.0
2015-05-07 11:40:00,81.75,81.88,81.72,81.86,35100.0,68.0801,68.1884,68.0551,68.1717,35100.0
2015-05-07 11:50:00,81.85,81.88,81.72,81.8,42100.0,68.1634,68.1884,68.0551,68.1217,42100.0
2015-05-07 12:00:00,81.8,81.9,81.79,81.83,57000.0,68.1217,68.205,68.1134,68.1467,57000.0
2015-05-07 12:10:00,81.83,81.96,81.79,81.96,46100.0,68.1467,68.255,68.1134,68.255,46100.0
2015-05-07 12:20:00,81.95,81.96,81.89,81.92,34000.0,68.2467,68.255,68.1967,68.2217,34000.0
2015-05-07 12:30:00,81.95,82.04,81.93,82.02,34100.0,68.2467,68.3216,68.23,68.3049,34100.0
2015-05-07 12:40:00,82.02,82.11,82.0,82.03,40600.0,68.3049,68.3799,68.2883,68.3133,40600.0
2015-05-07 12:50:00,82.03,82.16,82.03,82.12,46200.0,68.3133,68.4215,68.3133,68.3882,46200.0
2015-05-07 13:00:00,82.13,82.19,82.0,82.03,43400.0,68.3966,68.4465,68.2883,68.3133,43400.0
2015-05-07 13:10:00,82.04,82.05,81.98,82.0,52300.0,68.3216,68.3299,68.2716,68.2883,52300.0
2015-05-07 13:20:00,82.0,82.11,81.96,82.09,37300.0,68.2883,68.3799,68.255,68.3632,37300.0
2015-05-07 13:30:00,82.09,82.12,82.03,82.05,32000.0,68.3632,68.3882,68.3133,68.3299,32000.0
2015-05-07 13:40:00,82.04,82.06,81.95,81.95,26400.0,68.3216,68.3383,68.2467,68.2467,26400.0
2015-05-07 13:50:00,81.95,81.98,81.89,81.89,58600.0,68.2467,68.2716,68.1967,68.1967,58600.0
2015-05-07 14:00:00,81.89,82.0,81.89,81.94,23200.0,68.1967,68.2883,68.1967,68.2383,23200.0
2015-05-07 14:10:00,81.94,81.97,81.88,81.94,37900.0,68.2383,68.2633,68.1884,68.2383,37900.0
2015-05-07 14:20:00,81.94,82.01,81.93,81.95,24400.0,68.2383,68.2966,68.23,68.2467,24400.0
2015-05-07 14:30:00,81.95,82.0,81.87,81.9,28600.0,68.2467,68.2883,68.18,68.205,28600.0
2015-05-07 14:40:00,81.9,81.99,81.87,81.92,31200.0,68.205,68.28,68.18,68.2217,31200.0
2015-05-07 14:50:00,81.92,82.03,81.89,82.03,22900.0,68.2217,68.3133,68.1967,68.3133,22900.0
2015-05-07 15:00:00,82.02,82.03,81.97,82.0,34300.0,68.3049,68.3133,68.2633,68.2883,34300.0
2015-05-07 15:10:00,82.0,82.04,81.87,81.92,48200.0,68.2883,68.3216,68.18,68.2217,48200.0
2015-05-07 15:20:00,81.91,82.0,81.88,82.0,50600.0,68.2133,68.2883,68.1884,68.2883,50600.0
2015-05-07 15:30:00,82.0,82.07,81.97,81.98,60900.0,68.2883,68.3466,68.2633,68.2716,60900.0
2015-05-07 15:40:00,81.98,82.01,81.87,81.99,68200.0,68.2716,68.2966,68.18,68.28,68200.0
2015-05-07 15:50:00,81.99,82.08,81.98,82.02,149200.0,68.28,68.3549,68.2716,68.3049,149200.0
2015-05-08 09:30:00,82.59,82.6,82.16,82.3,68300.0,68.7796,68.788,68.4215,68.5381,68300.0
2015-05-08 09:40:00,82.32,82.53,82.31,82.37,43500.0,68.5548,68.7297,68.5465,68.5964,43500.0
2015-05-08 09:50:00,82.37,82.46,82.35,82.46,45000.0,68.5964,68.6714,68.5798,68.6714,45000.0
2015-05-08 10:00:00,82.46,82.48,82.31,82.42,58000.0,68.6714,68.688,68.5465,68.6381,58000.0
2015-05-08 10:10:00,82.41,82.46,82.36,82.43,67000.0,68.6297,68.6714,68.5881,68.6464,67000.0
2015-05-08 10:20:00,82.44,82.51,82.43,82.47,52900.0,68.6547,68.713,68.6464,68.6797,52900.0
2015-05-08 10:30:00,82.46,82.56,82.43,82.44,84800.0,68.6714,68.7546,68.6464,68.6547,84800.0
2015-05-08 10:40:00,82.44,82.59,82.43,82.59,87000.0,68.6547,68.7796,68.6464,68.7796,87000.0
2015-05-08 10:50:00,82.59,82.61,82.53,82.55,39500.0,68.7796,68.7963,68.7297,68.7463,39500.0
2015-05-08 11:00:00,82.56,82.61,82.53,82.6,40300.0,68.7546,68.7963,68.7297,68.788,40300.0
2015-05-08 11:10:00,82.61,82.62,82.55,82.58,47000.0,68.7963,68.8046,68.7463,68.7713,47000.0
2015-05-08 11:20:00,82.58,82.61,82.55,82.57,43600.0,68.7713,68.7963,68.7463,68.763,43600.0
2015-05-08 11:30:00,82.57,82.71,82.56,82.68,42600.0,68.763,68.8796,68.7546,68.8546,42600.0
2015-05-08 11:40:00,82.68,82.75,82.67,82.73,43900.0,68.8546,68.9129,68.8463,68.8962,43900.0
2015-05-08 11:50:00,82.74,82.94,82.73,82.93,69000.0,68.9046,69.0711,68.8962,69.0628,69000.0
2015-05-08 12:00:00,82.94,82.95,82.91,82.91,40500.0,69.0711,69.0794,69.0461,69.0461,40500.0
2015-05-08 12:10:00,82.91,82.94,82.9,82.94,30300.0,69.0461,69.0711,69.0378,69.0711,30300.0
2015-05-08 12:20:00,82.94,82.96,82.92,82.95,30500.0,69.0711,69.0878,69.0545,69.0794,30500.0
2015-05-08 12:30:00,82.96,82.99,82.95,82.96,40900.0,69.0878,69.1127,69.0794,69.0878,40900.0
2015-05-08 12:40:00,82.97,83.0,82.96,83.0,57700.0,69.0961,69.1211,69.0878,69.1211,57700.0
2015-05-08 12:50:00,82.99,83.13,82.98,83.09,58100.0,69.1127,69.2293,69.1044,69.196,58100.0
2015-05-08 13:00:00,83.09,83.15,83.08,83.15,35900.0,69.196,69.246,69.1877,69.246,35900.0
2015-05-08 13:10:00,83.14,83.19,83.11,83.14,38400.0,69.2377,69.2793,69.2127,69.2377,38400.0
2015-05-08 13:20:00,83.14,83.16,83.13,83.15,35100.0,69.2377,69.2543,69.2293,69.246,35100.0
2015-05-08 13:30:00,83.14,83.19,83.14,83.19,35100.0,69.2377,69.2793,69.2377,69.2793,35100.0
2015-05-08 13:40:00,83.19,83.21,83.17,83.21,43400.0,69.2793,69.296,69.2626,69.296,43400.0
2015-05-08 13:50:00,83.21,83.25,83.19,83.2,101900.0,69.296,69.3293,69.2793,69.2876,101900.0
2015-05-08 14:00:00,83.2,83.25,83.19,83.22,73100.0,69.2876,69.3293,69.2793,69.3043,73100.0
2015-05-08 14:10:00,83.22,83.25,83.2,83.23,52400.0,69.3043,69.3293,69.2876,69.3126,52400.0
2015-05-08 14:20:00,83.24,83.27,83.21,83.21,53200.0,69.3209,69.3459,69.296,69.296,53200.0
2015-05-08 14:30:00,83.2,83.21,83.08,83.2,95000.0,69.2876,69.296,69.1877,69.2876,95000.0
2015-05-08 14:40:00,83.2,83.29,83.19,83.25,51700.0,69.2876,69.3626,69.2793,69.3293,51700.0
2015-05-08 14:50:00,83.25,83.28,83.24,83.28,50400.0,69.3293,69.3543,69.3209,69.3543,50400.0
2015-05-08 15:00:00,83.28,83.36,83.24,83.31,129700.0,69.3543,69.4209,69.3209,69.3792,129700.0
2015-05-08 15:10:00,83.31,83.33,83.26,83.26,32100.0,69.3792,69.3959,69.3376,69.3376,32100.0
2015-05-08 15:20:00,83.27,83.28,83.17,83.17,55600.0,69.3459,69.3543,69.2626,69.2626,55600.0
2015-05-08 15:30:00,83.18,83.29,83.17,83.27,66500.0,69.271,69.3626,69.2626,69.3459,66500.0
2015-05-08 15:40:00,83.28,83.28,83.17,83.17,101800.0,69.3543,69.3543,69.2626,69.2626,101800.0
2015-05-08 15:50:00,83.17,83.21,83.14,83.15,206300.0,69.2626,69.296,69.2377,69.246,206300.0
2015-05-11 09:30:00,83.14,83.45,83.0,83.38,72000.0,69.2377,69.4958,69.1211,69.4375,72000.0
2015-05-11 09:40:00,83.38,83.59,83.37,83.54,61100.0,69.4375,69.6124,69.4292,69.5708,61100.0
2015-05-11 09:50:00,83.53,83.57,83.3,83.38,35300.0,69.5624,69.5958,69.3709,69.4375,35300.0
2015-05-11 10:00:00,83.38,83.49,83.34,83.37,62400.0,69.4375,69.5291,69.4042,69.4292,62400.0
2015-05-11 10:10:00,83.36,83.39,83.31,83.31,37900.0,69.4209,69.4459,69.3792,69.3792,37900.0
2015-05-11 10:20:00,83.31,83.36,83.3,83.32,36600.0,69.3792,69.4209,69.3709,69.3876,36600.0
2015-05-11 10:30:00,83.31,83.31,83.18,83.19,31500.0,69.3792,69.3792,69.271,69.2793,31500.0
2015-05-11 10:40:00,83.19,83.34,83.18,83.32,75000.0,69.2793,69.4042,69.271,69.3876,75000.0
2015-05-11 10:50:00,83.34,83.49,83.33,83.44,39700.0,69.4042,69.5291,69.3959,69.4875,39700.0
2015-05-11 11:00:00,83.44,83.44,83.28,83.31,37400.0,69.4875,69.4875,69.3543,69.3792,37400.0
2015-05-11 11:10:00,83.32,83.48,83.31,83.46,26400.0,69.3876,69.5208,69.3792,69.5042,26400.0
2015-05-11 11:20:00,83.47,83.56,83.41,83.5,60500.0,69.5125,69.5874,69.4625,69.5375,60500.0
2015-05-11 11:30:00,83.5,83.6,83.49,83.58,26400.0,69.5375,69.6207,69.5291,69.6041,26400.0
2015-05-11 11:40:00,83.58,83.64,83.53,83.62,35800.0,69.6041,69.6541,69.5624,69.6374,35800.0
2015-05-11 11:50:00,83.62,83.66,83.58,83.6,43600.0,69.6374,69.6707,69.6041,69.6207,43600.0
2015-05-11 12:00:00,83.6,83.62,83.44,83.44,51200.0,69.6207,69.6374,69.4875,69.4875,51200.0
2015-05-11 12:10:00,83.44,83.56,83.42,83.54,22800.0,69.4875,69.5874,69.4708,69.5708,22800.0
2015-05-11 12:20:00,83.54,83.54,83.47,83.48,33200.0,69.5708,69.5708,69.5125,69.5208,33200.0
2015-05-11 12:30:00,83.47,83.54,83.42,83.49,56000.0,69.5125,69.5708,69.4708,69.5291,56000.0
2015-05-11 12:40:00,83.49,83.5,83.44,83.48,19400.0,69.5291,69.5375,69.4875,69.5208,19400.0
2015-05-11 12:50:00,83.49,83.54,83.45,83.46,31600.0,69.5291,69.5708,69.4958,69.5042,31600.0
2015-05-11 13:00:00,83.45,83.48,83.41,83.48,27000.0,69.4958,69.5208,69.4625,69.5208,27000.0
2015-05-11 13:10:00,83.49,83.56,83.44,83.54,33900.0,69.5291,69.5874,69.4875,69.5708,33900.0
2015-05-11 13:20:00,83.54,83.58,83.51,83.57,15000.0,69.5708,69.6041,69.5458,69.5958,15000.0
2015-05-11 13:30:00,83.58,83.59,83.55,83.57,27200.0,69.6041,69.6124,69.5791,69.5958,27200.0
2015-05-11 13:40:00,83.57,83.59,83.48,83.48,24200.0,69.5958,69.6124,69.5208,69.5208,24200.0
2015-05-11 13:50:00,83.47,83.56,83.45,83.54,23600.0,69.5125,69.5874,69.4958,69.5708,23600.0
2015-05-11 14:00:00,83.54,83.59,83.5,83.51,27600.0,69.5708,69.6124,69.5375,69.5458,27600.0
2015-05-11 14:10:00,83.52,83.52,83.43,83.48,24500.0,69.5541,69.5541,69.4792,69.5208,24500.0
2015-05-11 14:20:00,83.48,83.53,83.46,83.46,24500.0,69.5208,69.5624,69.5042,69.5042,24500.0
2015-05-11 14:30:00,83.46,83.47,83.4,83.42,27000.0,69.5042,69.5125,69.4542,69.4708,27000.0
2015-05-11 14:40:00,83.42,83.44,83.39,83.44,28300.0,69.4708,69.4875,69.4459,69.4875,28300.0
2015-05-11 14:50:00,83.43,83.44,83.28,83.31,38400.0,69.4792,69.4875,69.3543,69.3792,38400.0
2015-05-11 15:00:00,83.3,83.39,83.26,83.38,48200.0,69.3709,69.4459,69.3376,69.4375,48200.0
2015-05-11 15:10:00,83.38,83.53,83.36,83.53,84100.0,69.4375,69.5624,69.4209,69.5624,84100.0
2015-05-11 15:20:00,83.53,83.54,83.38,83.39,135200.0,69.5624,69.5708,69.4375,69.4459,135200.0
2015-05-11 15:30:00,83.39,83.45,83.33,83.35,96900.0,69.4459,69.4958,69.3959,69.4125,96900.0
2015-05-11 15:40:00,83.35,83.42,83.3,83.34,69300.0,69.4125,69.4708,69.3709,69.4042,69300.0
2015-05-11 15:50:00,83.34,83.37,83.3,83.3,117500.0,69.4042,69.4292,69.3709,69.3709,117500.0
2015-05-12 09:30:00,82.89,83.05,82.79,83.01,58500.0,69.0295,69.1627,68.9462,69.1294,58500.0
2015-05-12 09:40:00,83.01,83.02,82.51,82.56,56300.0,69.1294,69.1377,68.713,68.7546,56300.0
2015-05-12 09:50:00,82.58,82.85,82.57,82.65,58400.0,68.7713,68.9962,68.763,68.8296,58400.0
2015-05-12 10:00:00,82.62,82.62,82.37,82.53,63000.0,68.8046,68.8046,68.5964,68.7297,63000.0
2015-05-12 10:10:00,82.53,82.55,82.32,82.32,43400.0,68.7297,68.7463,68.5548,68.5548,43400.0
2015-05-12 10:20:00,82.32,82.37,82.24,82.3,58900.0,68.5548,68.5964,68.4882,68.5381,58900.0
2015-05-12 10:30:00,82.31,82.72,82.31,82.71,57300.0,68.5465,68.8879,68.5465,68.8796,57300.0
2015-05-12 10:40:00,82.71,82.97,82.71,82.93,45100.0,68.8796,69.0961,68.8796,69.0628,45100.0
2015-05-12 10:50:00,82.93,82.98,82.78,82.82,100400.0,69.0628,69.1044,68.9379,68.9712,100400.0
2015-05-12 11:00:00,82.83,82.99,82.83,82.91,54000.0,68.9795,69.1127,68.9795,69.0461,54000.0
2015-05-12 11:10:00,82.93,82.95,82.72,82.78,53100.0,69.0628,69.0794,68.8879,68.9379,53100.0
2015-05-12 11:20:00,82.78,82.92,82.78,82.8,36300.0,68.9379,69.0545,68.9379,68.9545,36300.0
2015-05-12 11:30:00,82.82,82.89,82.78,82.88,32200.0,68.9712,69.0295,68.9379,69.0211,32200.0
2015-05-12 11:40:00,82.87,82.99,82.83,82.98,25000.0,69.0128,69.1127,68.9795,69.1044,25000.0
2015-05-12 11:50:00,82.99,83.03,82.92,83.0,36900.0,69.1127,69.1461,69.0545,69.1211,36900.0
2015-05-12 12:00:00,83.01,83.03,82.83,82.84,38500.0,69.1294,69.1461,68.9795,68.9878,38500.0
2015-05-12 12:10:00,82.83,82.87,82.73,82.87,47800.0,68.9795,69.0128,68.8962,69.0128,47800.0
2015-05-12 12:20:00,82.88,82.91,82.84,82.87,20400.0,69.0211,69.0461,68.9878,69.0128,20400.0
2015-05-12 12:30:00,82.87,82.91,82.8,82.89,37100.0,69.0128,69.0461,68.9545,69.0295,37100.0
2015-05-12 12:40:00,82.9,82.91,82.84,82.85,24600.0,69.0378,69.0461,68.9878,68.9962,24600.0
2015-05-12 12:50:00,82.85,82.96,82.85,82.85,39700.0,68.9962,69.0878,68.9962,68.9962,39700.0
2015-05-12 13:00:00,82.86,82.93,82.82,82.91,31900.0,69.0045,69.0628,68.9712,69.0461,31900.0
2015-05-12 13:10:00,82.9,82.94,82.83,82.83,78600.0,69.0378,69.0711,68.9795,68.9795,78600.0
2015-05-12 13:20:00,82.84,82.86,82.79,82.82,32700.0,68.9878,69.0045,68.9462,68.9712,32700.0
2015-05-12 13:30:00,82.83,82.84,82.72,82.77,39200.0,68.9795,68.9878,68.8879,68.9295,39200.0
2015-05-12 13:40:00,82.78,82.8,82.7,82.72,30200.0,68.9379,68.9545,68.8712,68.8879,30200.0
2015-05-12 13:50:00,82.72,82.78,82.69,82.77,21100.0,68.8879,68.9379,68.8629,68.9295,21100.0
2015-05-12 14:00:00,82.77,82.91,82.77,82.87,28000.0,68.9295,69.0461,68.9295,69.0128,28000.0
2015-05-12 14:10:00,82.87,82.88,82.8,82.87,42300.0,69.0128,69.0211,68.9545,69.0128,42300.0
2015-05-12 14:20:00,82.88,83.01,82.87,82.99,32500.0,69.0211,69.1294,69.0128,69.1127,32500.0
2015-05-12 14:30:00,83.0,83.12,82.98,83.09,46800.0,69.1211,69.221,69.1044,69.196,46800.0
2015-05-12 14:40:00,83.11,83.13,83.05,83.1,47400.0,69.2127,69.2293,69.1627,69.2044,47400.0
2015-05-12 14:50:00,83.1,83.16,83.07,83.1,49900.0,69.2044,69.2543,69.1794,69.2044,49900.0
2015-05-12 15:00:00,83.1,83.11,83.0,83.06,34200.0,69.2044,69.2127,69.1211,69.171,34200.0
2015-05-12 15:10:00,83.06,83.07,83.01,83.03,44600.0,69.171,69.1794,69.1294,69.1461,44600.0
2015-05-12 15:20:00,83.03,83.12,83.02,83.06,43000.0,69.1461,69.221,69.1377,69.171,43000.0
2015-05-12 15:30:00,83.06,83.14,83.0,83.04,95500.0,69.171,69.2377,69.1211,69.1544,95500.0
2015-05-12 15:40:00,83.04,83.05,82.98,83.01,101300.0,69.1544,69.1627,69.1044,69.1294,101300.0
2015-05-12 15:50:00,83.02,83.03,82.91,82.92,127300.0,69.1377,69.1461,69.0461,69.0545,127300.0
2015-05-13 09:30:00,82.98,83.2,82.72,82.99,46600.0,69.1044,69.2876,68.8879,69.1127,46600.0
2015-05-13 09:40:00,82.99,83.22,82.99,83.17,31900.0,69.1127,69.3043,69.1127,69.2626,31900.0
2015-05-13 09:50:00,83.18,83.19,83.11,83.19,22300.0,69.271,69.2793,69.2127,69.2793,22300.0
2015-05-13 10:00:00,83.18,83.27,83.11,83.25,21800.0,69.271,69.3459,69.2127,69.3293,21800.0
2015-05-13 10:10:00,83.24,83.28,83.12,83.19,41300.0,69.3209,69.3543,69.221,69.2793,41300.0
2015-05-13 10:20:00,83.19,83.34,83.19,83.27,28500.0,69.2793,69.4042,69.2793,69.3459,28500.0
2015-05-13 10:30:00,83.3,83.3,83.1,83.13,41700.0,69.3709,69.3709,69.2044,69.2293,41700.0
2015-05-13 10:40:00,83.14,83.21,83.04,83.06,28200.0,69.2377,69.296,69.1544,69.171,28200.0
2015-05-13 10:50:00,83.05,83.06,82.88,82.89,80400.0,69.1627,69.171,69.0211,69.0295,80400.0
2015-05-13 11:00:00,82.89,82.99,82.86,82.95,84200.0,69.0295,69.1127,69.0045,69.0794,84200.0
2015-05-13 11:10:00,82.95,83.14,82.95,83.11,24300.0,69.0794,69.2377,69.0794,69.2127,24300.0
2015-05-13 11:20:00,83.1,83.14,83.02,83.09,35500.0,69.2044,69.2377,69.1377,69.196,35500.0
2015-05-13 11:30:00,83.09,83.24,83.03,83.19,47400.0,69.196,69.3209,69.1461,69.2793,47400.0
2015-05-13 11:40:00,83.2,83.35,83.19,83.3,37200.0,69.2876,69.4125,69.2793,69.3709,37200.0
2015-05-13 11:50:00,83.32,83.43,83.31,83.37,57700.0,69.3876,69.4792,69.3792,69.4292,57700.0
2015-05-13 12:00:00,83.37,83.55,83.37,83.46,62200.0,69.4292,69.5791,69.4292,69.5042,62200.0
2015-05-13 12:10:00,83.45,83.57,83.45,83.55,20900.0,69.4958,69.5958,69.4958,69.5791,20900.0
2015-05-13 12:20:00,83.55,83.56,83.34,83.44,35100.0,69.5791,69.5874,69.4042,69.4875,35100.0
2015-05-13 12:30:00,83.43,83.54,83.38,83.51,21400.0,69.4792,69.5708,69.4375,69.5458,21400.0
2015-05-13 12:40:00,83.52,83.55,83.39,83.4,32400.0,69.5541,69.5791,69.4459,69.4542,32400.0
2015-05-13 12:50:00,83.4,83.41,83.35,83.36,28700.0,69.4542,69.4625,69.4125,69.4209,28700.0
2015-05-13 13:00:00,83.37,83.58,83.37,83.47,54900.0,69.4292,69.6041,69.4292,69.5125,54900.0
2015-05-13 13:10:00,83.47,83.5,83.43,83.46,30300.0,69.5125,69.5375,69.4792,69.5042,30300.0
2015-05-13 13:20:00,83.46,83.48,83.41,83.46,29400.0,69.5042,69.5208,69.4625,69.5042,29400.0
2015-05-13 13:30:00,83.46,83.55,83.46,83.52,28100.0,69.5042,69.5791,69.5042,69.5541,28100.0
2015-05-13 13:40:00,83.53,83.62,83.53,83.57,27200.0,69.5624,69.6374,69.5624,69.5958,27200.0
2015-05-13 13:50:00,83.58,83.63,83.54,83.6,26300.0,69.6041,69.6457,69.5708,69.6207,26300.0
2015-05-13 14:00:00,83.6,83.61,83.46,83.49,76100.0,69.6207,69.6291,69.5042,69.5291,76100.0
2015-05-13 14:10:00,83.49,83.5,83.4,83.48,52600.0,69.5291,69.5375,69.4542,69.5208,52600.0
2015-05-13 14:20:00,83.48,83.54,83.42,83.53,38500.0,69.5208,69.5708,69.4708,69.5624,38500.0
2015-05-13 14:30:00,83.52,83.57,83.44,83.53,32000.0,69.5541,69.5958,69.4875,69.5624,32000.0
2015-05-13 14:40:00,83.54,83.6,83.49,83.6,45900.0,69.5708,69.6207,69.5291,69.6207,45900.0
2015-05-13 14:50:00,83.6,83.62,83.51,83.57,31900.0,69.6207,69.6374,69.5458,69.5958,31900.0
2015-05-13 15:00:00,83.58,83.71,83.56,83.71,56300.0,69.6041,69.7124,69.5874,69.7124,56300.0
2015-05-13 15:10:00,83.7,83.71,83.59,83.64,66300.0,69.704,69.7124,69.6124,69.6541,66300.0
2015-05-13 15:20:00,83.62,83.69,83.55,83.64,57500.0,69.6374,69.6957,69.5791,69.6541,57500.0
2015-05-13 15:30:00,83.64,83.65,83.54,83.6,77400.0,69.6541,69.6624,69.5708,69.6207,77400.0
2015-05-13 15:40:00,83.6,83.71,83.59,83.66,126500.0,69.6207,69.7124,69.6124,69.6707,126500.0
2015-05-13 15:50:00,83.66,83.68,83.63,83.64,155500.0,69.6707,69.6874,69.6457,69.6541,155500.0
2015-05-14 09:30:00,84.12,84.29,84.03,84.12,133200.0,70.0538,70.1954,69.9788,70.0538,133200.0
2015-05-14 09:40:00,84.12,84.32,84.11,84.17,77100.0,70.0538,70.2203,70.0455,70.0954,77100.0
2015-05-14 09:50:00,84.17,84.2,84.06,84.15,124800.0,70.0954,70.1204,70.0038,70.0788,124800.0
2015-05-14 10:00:00,84.15,84.16,83.98,84.11,93700.0,70.0788,70.0871,69.9372,70.0455,93700.0
2015-05-14 10:10:00,84.12,84.2,84.08,84.14,51000.0,70.0538,70.1204,70.0205,70.0704,51000.0
2015-05-14 10:20:00,84.12,84.14,83.94,83.95,53800.0,70.0538,70.0704,69.9039,69.9122,53800.0
2015-05-14 10:30:00,83.95,83.98,83.88,83.9,68400.0,69.9122,69.9372,69.8539,69.8706,68400.0
2015-05-14 10:40:00,83.91,83.91,83.84,83.85,45000.0,69.8789,69.8789,69.8206,69.8289,45000.0
2015-05-14 10:50:00,83.84,83.97,83.84,83.94,44400.0,69.8206,69.9289,69.8206,69.9039,44400.0
2015-05-14 11:00:00,83.93,83.96,83.89,83.89,38500.0,69.8956,69.9205,69.8623,69.8623,38500.0
2015-05-14 11:10:00,83.88,83.89,83.75,83.82,28400.0,69.8539,69.8623,69.7457,69.804,28400.0
2015-05-14 11:20:00,83.82,83.87,83.78,83.82,58800.0,69.804,69.8456,69.7706,69.804,58800.0
2015-05-14 11:30:00,83.83,83.9,83.78,83.9,49700.0,69.8123,69.8706,69.7706,69.8706,49700.0
2015-05-14 11:40:00,83.9,83.99,83.88,83.96,34100.0,69.8706,69.9455,69.8539,69.9205,34100.0
2015-05-14 11:50:00,83.97,84.01,83.95,83.95,81500.0,69.9289,69.9622,69.9122,69.9122,81500.0
2015-05-14 12:00:00,83.95,83.98,83.91,83.92,27800.0,69.9122,69.9372,69.8789,69.8872,27800.0
2015-05-14 12:10:00,83.92,84.05,83.91,84.05,29900.0,69.8872,69.9955,69.8789,69.9955,29900.0
2015-05-14 12:20:00,84.05,84.13,84.05,84.08,22200.0,69.9955,70.0621,69.9955,70.0205,22200.0
2015-05-14 12:30:00,84.08,84.1,84.05,84.06,30200.0,70.0205,70.0371,69.9955,70.0038,30200.0
2015-05-14 12:40:00,84.06,84.09,84.01,84.03,20400.0,70.0038,70.0288,69.9622,69.9788,20400.0
2015-05-14 12:50:00,84.03,84.07,84.0,84.07,26700.0,69.9788,70.0122,69.9539,70.0122,26700.0
2015-05-14 13:00:00,84.06,84.15,84.05,84.13,43000.0,70.0038,70.0788,69.9955,70.0621,43000.0
2015-05-14 13:10:00,84.13,84.14,84.07,84.09,52800.0,70.0621,70.0704,70.0122,70.0288,52800.0
2015-05-14 13:20:00,84.1,84.18,84.08,84.15,61500.0,70.0371,70.1038,70.0205,70.0788,61500.0
2015-05-14 13:30:00,84.17,84.27,84.17,84.27,31900.0,70.0954,70.1787,70.0954,70.1787,31900.0
2015-05-14 13:40:00,84.27,84.28,84.22,84.23,22500.0,70.1787,70.187,70.1371,70.1454,22500.0
2015-05-14 13:50:00,84.23,84.32,84.19,84.31,36000.0,70.1454,70.2203,70.1121,70.212,36000.0
2015-05-14 14:00:00,84.31,84.32,84.23,84.25,49400.0,70.212,70.2203,70.1454,70.1621,49400.0
2015-05-14 14:10:00,84.26,84.36,84.25,84.35,45700.0,70.1704,70.2537,70.1621,70.2453,45700.0
2015-05-14 14:20:00,84.36,84.39,84.35,84.37,36000.0,70.2537,70.2786,70.2453,70.262,36000.0
2015-05-14 14:30:00,84.36,84.38,84.24,84.28,37900.0,70.2537,70.2703,70.1537,70.187,37900.0
2015-05-14 14:40:00,84.27,84.34,84.22,84.29,31900.0,70.1787,70.237,70.1371,70.1954,31900.0
2015-05-14 14:50:00,84.29,84.34,84.26,84.34,30600.0,70.1954,70.237,70.1704,70.237,30600.0
2015-05-14 15:00:00,84.34,84.42,84.31,84.41,45600.0,70.237,70.3036,70.212,70.2953,45600.0
2015-05-14 15:10:00,84.4,84.45,84.39,84.42,48600.0,70.287,70.3286,70.2786,70.3036,48600.0
2015-05-14 15:20:00,84.41,84.46,84.4,84.41,51900.0,70.2953,70.3369,70.287,70.2953,51900.0
2015-05-14 15:30:00,84.41,84.43,84.36,84.37,70100.0,70.2953,70.312,70.2537,70.262,70100.0
2015-05-14 15:40:00,84.37,84.39,84.33,84.38,67900.0,70.262,70.2786,70.2287,70.2703,67900.0
2015-05-14 15:50:00,84.38,84.5,84.37,84.44,149400.0,70.2703,70.3703,70.262,70.3203,149400.0
2015-05-15 09:30:00,84.63,84.74,84.37,84.74,221600.0,70.4785,70.5701,70.262,70.5701,221600.0
2015-05-15 09:40:00,84.73,84.73,84.47,84.58,58300.0,70.5618,70.5618,70.3453,70.4369,58300.0
2015-05-15 09:50:00,84.6,84.6,84.41,84.45,70000.0,70.4535,70.4535,70.2953,70.3286,70000.0
2015-05-15 10:00:00,84.45,84.47,84.14,84.15,115800.0,70.3286,70.3453,70.0704,70.0788,115800.0
2015-05-15 10:10:00,84.14,84.31,84.12,84.2,87800.0,70.0704,70.212,70.0538,70.1204,87800.0
2015-05-15 10:20:00,84.2,84.22,84.1,84.2,58100.0,70.1204,70.1371,70.0371,70.1204,58100.0
2015-05-15 10:30:00,84.2,84.26,84.09,84.26,77200.0,70.1204,70.1704,70.0288,70.1704,77200.0
2015-05-15 10:40:00,84.26,84.38,84.25,84.35,72500.0,70.1704,70.2703,70.1621,70.2453,72500.0
2015-05-15 10:50:00,84.35,84.37,84.24,84.25,86400.0,70.2453,70.262,70.1537,70.1621,86400.0
2015-05-15 11:00:00,84.25,84.36,84.23,84.35,41400.0,70.1621,70.2537,70.1454,70.2453,41400.0
2015-05-15 11:10:00,84.35,84.35,84.19,84.19,82000.0,70.2453,70.2453,70.1121,70.1121,82000.0
2015-05-15 11:20:00,84.19,84.21,84.14,84.14,45700.0,70.1121,70.1287,70.0704,70.0704,45700.0
2015-05-15 11:30:00,84.14,84.15,84.03,84.03,32400.0,70.0704,70.0788,69.9788,69.9788,32400.0
2015-05-15 11:40:00,84.03,84.04,83.91,83.91,45900.0,69.9788,69.9872,69.8789,69.8789,45900.0
2015-05-15 11:50:00,83.89,83.94,83.82,83.88,37500.0,69.8623,69.9039,69.804,69.8539,37500.0
2015-05-15 12:00:00,83.89,83.89,83.79,83.8,28300.0,69.8623,69.8623,69.779,69.7873,28300.0
2015-05-15 12:10:00,83.81,83.86,83.78,83.84,24700.0,69.7956,69.8373,69.7706,69.8206,24700.0
2015-05-15 12:20:00,83.84,83.96,83.83,83.9,31800.0,69.8206,69.9205,69.8123,69.8706,31800.0
2015-05-15 12:30:00,83.9,83.9,83.82,83.82,14700.0,69.8706,69.8706,69.804,69.804,14700.0
2015-05-15 12:40:00,83.82,83.87,83.8,83.83,19900.0,69.804,69.8456,69.7873,69.8123,19900.0
2015-05-15 12:50:00,83.83,83.85,83.78,83.84,18100.0,69.8123,69.8289,69.7706,69.8206,18100.0
2015-05-15 13:00:00,83.85,83.87,83.79,83.8,23000.0,69.8289,69.8456,69.779,69.7873,23000.0
2015-05-15 13:10:00,83.81,83.82,83.74,83.75,29300.0,69.7956,69.804,69.7373,69.7457,29300.0
2015-05-15 13:20:00,83.73,83.76,83.69,83.73,36700.0,69.729,69.754,69.6957,69.729,36700.0
2015-05-15 13:30:00,83.73,83.74,83.65,83.65,18400.0,69.729,69.7373,69.6624,69.6624,18400.0
2015-05-15 13:40:00,83.65,83.67,83.63,83.65,23100.0,69.6624,69.679,69.6457,69.6624,23100.0
2015-05-15 13:50:00,83.66,83.68,83.62,83.62,22300.0,69.6707,69.6874,69.6374,69.6374,22300.0
2015-05-15 14:00:00,83.62,83.63,83.59,83.63,40700.0,69.6374,69.6457,69.6124,69.6457,40700.0
2015-05-15 14:10:00,83.64,83.78,83.64,83.78,33300.0,69.6541,69.7706,69.6541,69.7706,33300.0
2015-05-15 14:20:00,83.77,83.85,83.77,83.81,35800.0,69.7623,69.8289,69.7623,69.7956,35800.0
2015-05-15 14:30:00,83.81,83.86,83.77,83.86,39100.0,69.7956,69.8373,69.7623,69.8373,39100.0
2015-05-15 14:40:00,83.86,84.02,83.86,84.01,68500.0,69.8373,69.9705,69.8373,69.9622,68500.0
2015-05-15 14:50:00,84.01,84.03,83.93,84.02,78800.0,69.9622,69.9788,69.8956,69.9705,78800.0
2015-05-15 15:00:00,84.01,84.07,83.98,84.01,57500.0,69.9622,70.0122,69.9372,69.9622,57500.0
2015-05-15 15:10:00,84.02,84.02,83.94,83.99,39000.0,69.9705,69.9705,69.9039,69.9455,39000.0
2015-05-15 15:20:00,83.98,84.01,83.9,83.93,58400.0,69.9372,69.9622,69.8706,69.8956,58400.0
2015-05-15 15:30:00,83.93,84.01,83.93,83.96,63900.0,69.8956,69.9622,69.8956,69.9205,63900.0
2015-05-15 15:40:00,83.96,84.03,83.95,83.98,98700.0,69.9205,69.9788,69.9122,69.9372,98700.0
2015-05-15 15:50:00,83.99,84.03,83.95,84.02,173500.0,69.9455,69.9788,69.9122,69.9705,173500.0
2015-05-18 09:30:00,84.24,84.49,84.0,84.39,89700.0,70.1537,70.3619,69.9539,70.2786,89700.0
2015-05-18 09:40:00,84.38,84.53,84.33,84.49,52300.0,70.2703,70.3952,70.2287,70.3619,52300.0
2015-05-18 09:50:00,84.5,84.68,84.48,84.6,55400.0,70.3703,70.5202,70.3536,70.4535,55400.0
2015-05-18 10:00:00,84.61,84.61,84.36,84.43,34400.0,70.4619,70.4619,70.2537,70.312,34400.0
2015-05-18 10:10:00,84.44,84.45,84.22,84.23,48100.0,70.3203,70.3286,70.1371,70.1454,48100.0
2015-05-18 10:20:00,84.23,84.35,84.2,84.28,39100.0,70.1454,70.2453,70.1204,70.187,39100.0
2015-05-18 10:30:00,84.29,84.41,84.29,84.41,39400.0,70.1954,70.2953,70.1954,70.2953,39400.0
2015-05-18 10:40:00,84.41,84.43,84.3,84.32,41000.0,70.2953,70.312,70.2037,70.2203,41000.0
2015-05-18 10:50:00,84.32,84.35,84.28,84.34,28600.0,70.2203,70.2453,70.187,70.237,28600.0
2015-05-18 11:00:00,84.34,84.38,84.32,84.38,20100.0,70.237,70.2703,70.2203,70.2703,20100.0
2015-05-18 11:10:00,84.39,84.42,84.32,84.4,30700.0,70.2786,70.3036,70.2203,70.287,30700.0
2015-05-18 11:20:00,84.4,84.52,84.39,84.52,31100.0,70.287,70.3869,70.2786,70.3869,31100.0
2015-05-18 11:30:00,84.52,84.57,84.51,84.54,20400.0,70.3869,70.4285,70.3786,70.4036,20400.0
2015-05-18 11:40:00,84.54,84.57,84.43,84.43,34400.0,70.4036,70.4285,70.312,70.312,34400.0
2015-05-18 11:50:00,84.44,84.5,84.39,84.5,53700.0,70.3203,70.3703,70.2786,70.3703,53700.0
2015-05-18 12:00:00,84.51,84.51,84.45,84.51,18700.0,70.3786,70.3786,70.3286,70.3786,18700.0
2015-05-18 12:10:00,84.51,84.53,84.41,84.41,15900.0,70.3786,70.3952,70.2953,70.2953,15900.0
2015-05-18 12:20:00,84.41,84.46,84.37,84.39,37900.0,70.2953,70.3369,70.262,70.2786,37900.0
2015-05-18 12:30:00,84.39,84.39,84.32,84.33,22400.0,70.2786,70.2786,70.2203,70.2287,22400.0
2015-05-18 12:40:00,84.34,84.35,84.32,84.34,15500.0,70.237,70.2453,70.2203,70.237,15500.0
2015-05-18 12:50:00,84.34,84.35,84.3,84.33,19100.0,70.237,70.2453,70.2037,70.2287,19100.0
2015-05-18 13:00:00,84.32,84.36,84.32,84.35,15100.0,70.2203,70.2537,70.2203,70.2453,15100.0
2015-05-18 13:10:00,84.35,84.39,84.34,84.36,17900.0,70.2453,70.2786,70.237,70.2537,17900.0
2015-05-18 13:20:00,84.36,84.45,84.35,84.43,20600.0,70.2537,70.3286,70.2453,70.312,20600.0
2015-05-18 13:30:00,84.43,84.54,84.43,84.51,23300.0,70.312,70.4036,70.312,70.3786,23300.0
2015-05-18 13:40:00,84.53,84.54,84.49,84.52,15900.0,70.3952,70.4036,70.3619,70.3869,15900.0
2015-05-18 13:50:00,84.53,84.55,84.49,84.53,17300.0,70.3952,70.4119,70.3619,70.3952,17300.0
2015-05-18 14:00:00,84.53,84.6,84.5,84.5,19800.0,70.3952,70.4535,70.3703,70.3703,19800.0
2015-05-18 14:10:00,84.5,84.58,84.49,84.58,16100.0,70.3703,70.4369,70.3619,70.4369,16100.0
2015-05-18 14:20:00,84.58,84.6,84.54,84.55,15100.0,70.4369,70.4535,70.4036,70.4119,15100.0
2015-05-18 14:30:00,84.55,84.56,84.51,84.54,16900.0,70.4119,70.4202,70.3786,70.4036,16900.0
2015-05-18 14:40:00,84.54,84.61,84.54,84.57,30900.0,70.4036,70.4619,70.4036,70.4285,30900.0
2015-05-18 14:50:00,84.56,84.64,84.56,84.63,24900.0,70.4202,70.4868,70.4202,70.4785,24900.0
2015-05-18 15:00:00,84.63,84.68,84.6,84.67,28700.0,70.4785,70.5202,70.4535,70.5118,28700.0
2015-05-18 15:10:00,84.68,84.7,84.64,84.67,30600.0,70.5202,70.5368,70.4868,70.5118,30600.0
2015-05-18 15:20:00,84.67,84.68,84.6,84.65,44000.0,70.5118,70.5202,70.4535,70.4952,44000.0
2015-05-18 15:30:00,84.64,84.7,84.6,84.7,58400.0,70.4868,70.5368,70.4535,70.5368,58400.0
2015-05-18 15:40:00,84.7,84.72,84.63,84.65,80300.0,70.5368,70.5535,70.4785,70.4952,80300.0
2015-05-18 15:50:00,84.65,84.66,84.56,84.57,121800.0,70.4952,70.5035,70.4202,70.4285,121800.0
2015-05-19 09:30:00,84.91,84.95,84.69,84.81,60700.0,70.7117,70.745,70.5285,70.6284,60700.0
2015-05-19 09:40:00,84.84,84.98,84.73,84.83,50900.0,70.6534,70.77,70.5618,70.6451,50900.0
2015-05-19 09:50:00,84.82,84.89,84.73,84.87,49800.0,70.6367,70.695,70.5618,70.6784,49800.0
2015-05-19 10:00:00,84.86,84.98,84.83,84.92,46500.0,70.6701,70.77,70.6451,70.72,46500.0
2015-05-19 10:10:00,84.92,85.0,84.88,85.0,37900.0,70.72,70.7866,70.6867,70.7866,37900.0
2015-05-19 10:20:00,84.98,85.19,84.98,85.16,78500.0,70.77,70.9449,70.77,70.9199,78500.0
2015-05-19 10:30:00,85.16,85.17,85.04,85.11,47200.0,70.9199,70.9282,70.82,70.8782,47200.0
2015-05-19 10:40:00,85.1,85.19,85.09,85.16,62200.0,70.8699,70.9449,70.8616,70.9199,62200.0
2015-05-19 10:50:00,85.16,85.18,85.03,85.04,55800.0,70.9199,70.9365,70.8116,70.82,55800.0
2015-05-19 11:00:00,85.03,85.14,85.0,85.01,43900.0,70.8116,70.9032,70.7866,70.795,43900.0
2015-05-19 11:10:00,85.01,85.01,84.94,85.01,79000.0,70.795,70.795,70.7367,70.795,79000.0
2015-05-19 11:20:00,85.01,85.13,85.01,85.11,57700.0,70.795,70.8949,70.795,70.8782,57700.0
2015-05-19 11:30:00,85.11,85.23,85.07,85.22,45500.0,70.8782,70.9782,70.8449,70.9699,45500.0
2015-05-19 11:40:00,85.23,85.23,85.07,85.09,42500.0,70.9782,70.9782,70.8449,70.8616,42500.0
2015-05-19 11:50:00,85.09,85.13,85.03,85.08,54100.0,70.8616,70.8949,70.8116,70.8533,54100.0
2015-05-19 12:00:00,85.07,85.14,85.06,85.14,30100.0,70.8449,70.9032,70.8366,70.9032,30100.0
2015-05-19 12:10:00,85.14,85.21,85.12,85.18,37600.0,70.9032,70.9615,70.8866,70.9365,37600.0
2015-05-19 12:20:00,85.18,85.22,85.14,85.19,33700.0,70.9365,70.9699,70.9032,70.9449,33700.0
2015-05-19 12:30:00,85.19,85.25,85.19,85.25,55200.0,70.9449,70.9948,70.9449,70.9948,55200.0
2015-05-19 12:40:00,85.25,85.26,85.19,85.22,56500.0,70.9948,71.0032,70.9449,70.9699,56500.0
2015-05-19 12:50:00,85.22,85.23,85.18,85.19,36700.0,70.9699,70.9782,70.9365,70.9449,36700.0
2015-05-19 13:00:00,85.2,85.24,85.17,85.22,30000.0,70.9532,70.9865,70.9282,70.9699,30000.0
2015-05-19 13:10:00,85.22,85.23,85.19,85.22,33800.0,70.9699,70.9782,70.9449,70.9699,33800.0
2015-05-19 13:20:00,85.22,85.23,85.17,85.22,27600.0,70.9699,70.9782,70.9282,70.9699,27600.0
2015-05-19 13:30:00,85.21,85.33,85.21,85.31,56100.0,70.9615,71.0615,70.9615,71.0448,56100.0
2015-05-19 13:40:00,85.32,85.45,85.32,85.44,37200.0,71.0531,71.1614,71.0531,71.1531,37200.0
2015-05-19 13:50:00,85.45,85.5,85.44,85.49,44000.0,71.1614,71.203,71.1531,71.1947,44000.0
2015-05-19 14:00:00,85.49,85.52,85.47,85.5,44000.0,71.1947,71.2197,71.1781,71.203,44000.0
2015-05-19 14:10:00,85.5,85.55,85.5,85.52,45800.0,71.203,71.2447,71.203,71.2197,45800.0
2015-05-19 14:20:00,85.52,85.53,85.48,85.48,29800.0,71.2197,71.228,71.1864,71.1864,29800.0
2015-05-19 14:30:00,85.47,85.47,85.26,85.31,45300.0,71.1781,71.1781,71.0032,71.0448,45300.0
2015-05-19 14:40:00,85.31,85.4,85.31,85.39,32400.0,71.0448,71.1198,71.0448,71.1114,32400.0
2015-05-19 14:50:00,85.38,85.48,85.36,85.46,48500.0,71.1031,71.1864,71.0864,71.1697,48500.0
2015-05-19 15:00:00,85.45,85.46,85.36,85.37,43500.0,71.1614,71.1697,71.0864,71.0948,43500.0
2015-05-19 15:10:00,85.36,85.4,85.26,85.37,50400.0,71.0864,71.1198,71.0032,71.0948,50400.0
2015-05-19 15:20:00,85.36,85.41,85.34,85.4,46200.0,71.0864,71.1281,71.0698,71.1198,46200.0
2015-05-19 15:30:00,85.4,85.44,85.34,85.4,95600.0,71.1198,71.1531,71.0698,71.1198,95600.0
2015-05-19 15:40:00,85.4,85.45,85.37,85.44,92300.0,71.1198,71.1614,71.0948,71.1531,92300.0
2015-05-19 15:50:00,85.44,85.5,85.39,85.41,297300.0,71.1531,71.203,71.1114,71.1281,297300.0
2015-05-20 09:30:00,85.25,85.29,84.92,84.93,58900.0,70.9948,71.0281,70.72,70.7283,58900.0
2015-05-20 09:40:00,84.93,85.2,84.92,85.06,46500.0,70.7283,70.9532,70.72,70.8366,46500.0
2015-05-20 09:50:00,85.08,85.27,85.08,85.18,26500.0,70.8533,71.0115,70.8533,70.9365,26500.0
2015-05-20 10:00:00,85.19,85.32,85.14,85.3,26300.0,70.9449,71.0531,70.9032,71.0365,26300.0
2015-05-20 10:10:00,85.29,85.41,85.27,85.36,37900.0,71.0281,71.1281,71.0115,71.0864,37900.0
2015-05-20 10:20:00,85.37,85.38,85.24,85.25,26700.0,71.0948,71.1031,70.9865,70.9948,26700.0
2015-05-20 10:30:00,85.26,85.37,85.21,85.35,26300.0,71.0032,71.0948,70.9615,71.0781,26300.0
2015-05-20 10:40:00,85.35,85.39,85.29,85.3,35300.0,71.0781,71.1114,71.0281,71.0365,35300.0
2015-05-20 10:50:00,85.3,85.36,85.29,85.35,19600.0,71.0365,71.0864,71.0281,71.0781,19600.0
2015-05-20 11:00:00,85.35,85.4,85.3,85.38,25300.0,71.0781,71.1198,71.0365,71.1031,25300.0
2015-05-20 11:10:00,85.38,85.45,85.38,85.4,21500.0,71.1031,71.1614,71.1031,71.1198,21500.0
2015-05-20 11:20:00,85.41,85.45,85.31,85.38,99500.0,71.1281,71.1614,71.0448,71.1031,99500.0
2015-05-20 11:30:00,85.38,85.42,85.29,85.4,81800.0,71.1031,71.1364,71.0281,71.1198,81800.0
2015-05-20 11:40:00,85.4,85.42,85.35,85.35,80400.0,71.1198,71.1364,71.0781,71.0781,80400.0
2015-05-20 11:50:00,85.35,85.4,85.34,85.35,36100.0,71.0781,71.1198,71.0698,71.0781,36100.0
2015-05-20 12:00:00,85.35,85.4,85.31,85.31,73900.0,71.0781,71.1198,71.0448,71.0448,73900.0
2015-05-20 12:10:00,85.31,85.4,85.31,85.4,21700.0,71.0448,71.1198,71.0448,71.1198,21700.0
2015-05-20 12:20:00,85.41,85.59,85.41,85.57,39900.0,71.1281,71.278,71.1281,71.2613,39900.0
2015-05-20 12:30:00,85.56,85.58,85.44,85.52,62200.0,71.253,71.2697,71.1531,71.2197,62200.0
2015-05-20 12:40:00,85.51,85.51,85.45,85.47,20800.0,71.2114,71.2114,71.1614,71.1781,20800.0
2015-05-20 12:50:00,85.47,85.53,85.47,85.48,22300.0,71.1781,71.228,71.1781,71.1864,22300.0
2015-05-20 13:00:00,85.48,85.48,85.38,85.4,24500.0,71.1864,71.1864,71.1031,71.1198,24500.0
2015-05-20 13:10:00,85.39,85.46,85.37,85.38,32600.0,71.1114,71.1697,71.0948,71.1031,32600.0
2015-05-20 13:20:00,85.38,85.46,85.38,85.4,28500.0,71.1031,71.1697,71.1031,71.1198,28500.0
2015-05-20 13:30:00,85.4,85.46,85.39,85.42,43700.0,71.1198,71.1697,71.1114,71.1364,43700.0
2015-05-20 13:40:00,85.42,85.43,85.36,85.43,36600.0,71.1364,71.1447,71.0864,71.1447,36600.0
2015-05-20 13:50:00,85.42,85.44,85.37,85.37,35300.0,71.1364,71.1531,71.0948,71.0948,35300.0
2015-05-20 14:00:00,85.38,85.57,85.38,85.44,39300.0,71.1031,71.2613,71.1031,71.1531,39300.0
2015-05-20 14:10:00,85.44,85.59,85.43,85.58,32400.0,71.1531,71.278,71.1447,71.2697,32400.0
2015-05-20 14:20:00,85.58,85.64,85.5,85.59,29500.0,71.2697,71.3196,71.203,71.278,29500.0
2015-05-20 14:30:00,85.6,85.64,85.55,85.6,43100.0,71.2863,71.3196,71.2447,71.2863,43100.0
2015-05-20 14:40:00,85.61,85.68,85.55,85.56,46100.0,71.2946,71.3529,71.2447,71.253,46100.0
2015-05-20 14:50:00,85.57,85.62,85.55,85.62,27600.0,71.2613,71.303,71.2447,71.303,27600.0
2015-05-20 15:00:00,85.62,85.66,85.53,85.62,45000.0,71.303,71.3363,71.228,71.303,45000.0
2015-05-20 15:10:00,85.61,85.63,85.39,85.39,39200.0,71.2946,71.3113,71.1114,71.1114,39200.0
2015-05-20 15:20:00,85.39,85.42,85.34,85.42,94800.0,71.1114,71.1364,71.0698,71.1364,94800.0
2015-05-20 15:30:00,85.42,85.46,85.34,85.39,59700.0,71.1364,71.1697,71.0698,71.1114,59700.0
2015-05-20 15:40:00,85.39,85.47,85.38,85.46,50600.0,71.1114,71.1781,71.1031,71.1697,50600.0
2015-05-20 15:50:00,85.45,85.47,85.35,85.35,141000.0,71.1614,71.1781,71.0781,71.0781,141000.0
2015-05-21 09:30:00,85.36,85.4,85.05,85.19,69100.0,71.0864,71.1198,70.8283,70.9449,69100.0
2015-05-21 09:40:00,85.19,85.39,85.19,85.34,29400.0,70.9449,71.1114,70.9449,71.0698,29400.0
2015-05-21 09:50:00,85.34,85.34,85.1,85.13,51000.0,71.0698,71.0698,70.8699,70.8949,51000.0
2015-05-21 10:00:00,85.14,85.25,85.08,85.21,74600.0,70.9032,70.9948,70.8533,70.9615,74600.0
2015-05-21 10:10:00,85.21,85.26,85.09,85.17,15600.0,70.9615,71.0032,70.8616,70.9282,15600.0
2015-05-21 10:20:00,85.16,85.23,85.13,85.23,13400.0,70.9199,70.9782,70.8949,70.9782,13400.0
2015-05-21 10:30:00,85.23,85.27,85.2,85.22,17600.0,70.9782,71.0115,70.9532,70.9699,17600.0
2015-05-21 10:40:00,85.22,85.23,85.12,85.17,23300.0,70.9699,70.9782,70.8866,70.9282,23300.0
2015-05-21 10:50:00,85.17,85.21,85.15,85.17,25600.0,70.9282,70.9615,70.9116,70.9282,25600.0
2015-05-21 11:00:00,85.17,85.27,85.16,85.24,29200.0,70.9282,71.0115,70.9199,70.9865,29200.0
2015-05-21 11:10:00,85.25,85.44,85.21,85.23,100600.0,70.9948,71.1531,70.9615,70.9782,100600.0
2015-05-21 11:20:00,85.22,85.34,85.18,85.34,23700.0,70.9699,71.0698,70.9365,71.0698,23700.0
2015-05-21 11:30:00,85.34,85.36,85.19,85.21,19600.0,71.0698,71.0864,70.9449,70.9615,19600.0
2015-05-21 11:40:00,85.22,85.24,85.14,85.14,67300.0,70.9699,70.9865,70.9032,70.9032,67300.0
2015-05-21 11:50:00,85.15,85.25,85.14,85.25,15500.0,70.9116,70.9948,70.9032,70.9948,15500.0
2015-05-21 12:00:00,85.25,85.27,85.22,85.25,17600.0,70.9948,71.0115,70.9699,70.9948,17600.0
2015-05-21 12:10:00,85.25,85.26,85.19,85.25,13400.0,70.9948,71.0032,70.9449,70.9948,13400.0
2015-05-21 12:20:00,85.25,85.29,85.23,85.26,23400.0,70.9948,71.0281,70.9782,71.0032,23400.0
2015-05-21 12:30:00,85.24,85.25,85.19,85.22,17300.0,70.9865,70.9948,70.9449,70.9699,17300.0
2015-05-21 12:40:00,85.22,85.23,85.12,85.14,17200.0,70.9699,70.9782,70.8866,70.9032,17200.0
2015-05-21 12:50:00,85.15,85.23,85.12,85.22,20100.0,70.9116,70.9782,70.8866,70.9699,20100.0
2015-05-21 13:00:00,85.22,85.22,85.13,85.15,14600.0,70.9699,70.9699,70.8949,70.9116,14600.0
2015-05-21 13:10:00,85.16,85.16,85.1,85.13,15700.0,70.9199,70.9199,70.8699,70.8949,15700.0
2015-05-21 13:20:00,85.14,85.18,85.07,85.08,28100.0,70.9032,70.9365,70.8449,70.8533,28100.0
2015-05-21 13:30:00,85.07,85.08,85.04,85.06,24200.0,70.8449,70.8533,70.82,70.8366,24200.0
2015-05-21 13:40:00,85.06,85.06,84.94,84.95,46100.0,70.8366,70.8366,70.7367,70.745,46100.0
2015-05-21 13:50:00,84.94,84.95,84.83,84.86,33100.0,70.7367,70.745,70.6451,70.6701,33100.0
2015-05-21 14:00:00,84.85,84.86,84.8,84.86,66300.0,70.6617,70.6701,70.6201,70.6701,66300.0
2015-05-21 14:10:00,84.86,84.86,84.81,84.81,44300.0,70.6701,70.6701,70.6284,70.6284,44300.0
2015-05-21 14:20:00,84.82,84.91,84.8,84.84,70200.0,70.6367,70.7117,70.6201,70.6534,70200.0
2015-05-21 14:30:00,84.84,84.99,84.82,84.98,94100.0,70.6534,70.7783,70.6367,70.77,94100.0
2015-05-21 14:40:00,84.98,85.13,84.98,85.1,87200.0,70.77,70.8949,70.77,70.8699,87200.0
2015-05-21 14:50:00,85.1,85.24,85.08,85.22,46200.0,70.8699,70.9865,70.8533,70.9699,46200.0
2015-05-21 15:00:00,85.22,85.22,85.12,85.19,57000.0,70.9699,70.9699,70.8866,70.9449,57000.0
2015-05-21 15:10:00,85.19,85.19,85.09,85.09,51400.0,70.9449,70.9449,70.8616,70.8616,51400.0
2015-05-21 15:20:00,85.09,85.14,85.08,85.14,35200.0,70.8616,70.9032,70.8533,70.9032,35200.0
2015-05-21 15:30:00,85.14,85.27,85.13,85.27,42900.0,70.9032,71.0115,70.8949,71.0115,42900.0
2015-05-21 15:40:00,85.27,85.32,85.22,85.28,85200.0,71.0115,71.0531,70.9699,71.0198,85200.0
2015-05-21 15:50:00,85.28,85.28,85.05,85.11,221900.0,71.0198,71.0198,70.8283,70.8782,221900.0
2015-05-22 09:30:00,84.9,85.36,84.61,85.21,83800.0,70.7034,71.0864,70.4619,70.9615,83800.0
2015-05-22 09:40:00,85.1,85.36,85.1,85.33,34200.0,70.8699,71.0864,70.8699,71.0615,34200.0
2015-05-22 09:50:00,85.32,85.35,85.18,85.25,26400.0,71.0531,71.0781,70.9365,70.9948,26400.0
2015-05-22 10:00:00,85.25,85.3,85.2,85.2,24700.0,70.9948,71.0365,70.9532,70.9532,24700.0
2015-05-22 10:10:00,85.2,85.26,85.15,85.23,76100.0,70.9532,71.0032,70.9116,70.9782,76100.0
2015-05-22 10:20:00,85.24,85.25,85.15,85.19,14500.0,70.9865,70.9948,70.9116,70.9449,14500.0
2015-05-22 10:30:00,85.2,85.25,85.15,85.2,25000.0,70.9532,70.9948,70.9116,70.9532,25000.0
2015-05-22 10:40:00,85.2,85.24,85.18,85.21,16900.0,70.9532,70.9865,70.9365,70.9615,16900.0
2015-05-22 10:50:00,85.21,85.21,85.15,85.15,18200.0,70.9615,70.9615,70.9116,70.9116,18200.0
2015-05-22 11:00:00,85.15,85.18,85.09,85.1,33500.0,70.9116,70.9365,70.8616,70.8699,33500.0
2015-05-22 11:10:00,85.1,85.16,85.08,85.15,24000.0,70.8699,70.9199,70.8533,70.9116,24000.0
2015-05-22 11:20:00,85.14,85.16,85.09,85.16,35900.0,70.9032,70.9199,70.8616,70.9199,35900.0
2015-05-22 11:30:00,85.16,85.16,85.09,85.09,17800.0,70.9199,70.9199,70.8616,70.8616,17800.0
2015-05-22 11:40:00,85.08,85.15,85.08,85.1,50100.0,70.8533,70.9116,70.8533,70.8699,50100.0
2015-05-22 11:50:00,85.1,85.17,85.09,85.17,18800.0,70.8699,70.9282,70.8616,70.9282,18800.0
2015-05-22 12:00:00,85.17,85.17,85.05,85.08,80500.0,70.9282,70.9282,70.8283,70.8533,80500.0
2015-05-22 12:10:00,85.08,85.1,85.06,85.07,16900.0,70.8533,70.8699,70.8366,70.8449,16900.0
2015-05-22 12:20:00,85.08,85.14,85.07,85.12,18600.0,70.8533,70.9032,70.8449,70.8866,18600.0
2015-05-22 12:30:00,85.12,85.15,85.11,85.14,18700.0,70.8866,70.9116,70.8782,70.9032,18700.0
2015-05-22 12:40:00,85.14,85.15,85.05,85.07,21900.0,70.9032,70.9116,70.8283,70.8449,21900.0
2015-05-22 12:50:00,85.07,85.12,85.06,85.11,26400.0,70.8449,70.8866,70.8366,70.8782,26400.0
2015-05-22 13:00:00,85.11,85.19,85.07,85.17,58300.0,70.8782,70.9449,70.8449,70.9282,58300.0
2015-05-22 13:10:00,85.17,85.2,85.13,85.18,29900.0,70.9282,70.9532,70.8949,70.9365,29900.0
2015-05-22 13:20:00,85.18,85.21,85.16,85.18,17600.0,70.9365,70.9615,70.9199,70.9365,17600.0
2015-05-22 13:30:00,85.19,85.21,85.15,85.18,24600.0,70.9449,70.9615,70.9116,70.9365,24600.0
2015-05-22 13:40:00,85.19,85.23,85.17,85.21,25700.0,70.9449,70.9782,70.9282,70.9615,25700.0
2015-05-22 13:50:00,85.22,85.23,85.13,85.16,19000.0,70.9699,70.9782,70.8949,70.9199,19000.0
2015-05-22 14:00:00,85.16,85.17,85.09,85.09,25800.0,70.9199,70.9282,70.8616,70.8616,25800.0
2015-05-22 14:10:00,85.09,85.13,85.07,85.13,37000.0,70.8616,70.8949,70.8449,70.8949,37000.0
2015-05-22 14:20:00,85.13,85.16,85.02,85.03,37900.0,70.8949,70.9199,70.8033,70.8116,37900.0
2015-05-22 14:30:00,85.03,85.05,85.0,85.01,65400.0,70.8116,70.8283,70.7866,70.795,65400.0
2015-05-22 14:40:00,85.02,85.07,84.99,85.04,65500.0,70.8033,70.8449,70.7783,70.82,65500.0
2015-05-22 14:50:00,85.05,85.05,85.0,85.01,21900.0,70.8283,70.8283,70.7866,70.795,21900.0
2015-05-22 15:00:00,85.02,85.12,85.01,85.1,29800.0,70.8033,70.8866,70.795,70.8699,29800.0
2015-05-22 15:10:00,85.1,85.13,85.09,85.13,23100.0,70.8699,70.8949,70.8616,70.8949,23100.0
2015-05-22 15:20:00,85.13,85.18,85.12,85.14,33500.0,70.8949,70.9365,70.8866,70.9032,33500.0
2015-05-22 15:30:00,85.13,85.16,85.12,85.15,33900.0,70.8949,70.9199,70.8866,70.9116,33900.0
2015-05-22 15:40:00,85.15,85.15,85.1,85.14,58100.0,70.9116,70.9116,70.8699,70.9032,58100.0
2015-05-22 15:50:00,85.13,85.16,85.02,85.03,143100.0,70.8949,70.9199,70.8033,70.8116,143100.0
2015-05-26 09:30:00,84.98,84.98,84.51,84.51,85900.0,70.77,70.77,70.3786,70.3786,85900.0
2015-05-26 09:40:00,84.48,84.5,84.14,84.24,169100.0,70.3536,70.3703,70.0704,70.1537,169100.0
2015-05-26 09:50:00,84.22,84.24,84.1,84.22,71900.0,70.1371,70.1537,70.0371,70.1371,71900.0
2015-05-26 10:00:00,84.24,84.43,84.2,84.22,55700.0,70.1537,70.312,70.1204,70.1371,55700.0
2015-05-26 10:10:00,84.22,84.24,84.14,84.19,57000.0,70.1371,70.1537,70.0704,70.1121,57000.0
2015-05-26 10:20:00,84.19,84.21,84.11,84.15,54100.0,70.1121,70.1287,70.0455,70.0788,54100.0
2015-05-26 10:30:00,84.15,84.18,84.09,84.09,71000.0,70.0788,70.1038,70.0288,70.0288,71000.0
2015-05-26 10:40:00,84.09,84.21,83.99,84.01,76000.0,70.0288,70.1287,69.9455,69.9622,76000.0
2015-05-26 10:50:00,84.01,84.07,83.96,83.98,84900.0,69.9622,70.0122,69.9205,69.9372,84900.0
2015-05-26 11:00:00,83.98,84.01,83.88,83.96,56800.0,69.9372,69.9622,69.8539,69.9205,56800.0
2015-05-26 11:10:00,83.95,83.96,83.8,83.81,54900.0,69.9122,69.9205,69.7873,69.7956,54900.0
2015-05-26 11:20:00,83.81,84.06,83.81,84.05,50000.0,69.7956,70.0038,69.7956,69.9955,50000.0
2015-05-26 11:30:00,84.04,84.12,83.95,83.96,40500.0,69.9872,70.0538,69.9122,69.9205,40500.0
2015-05-26 11:40:00,83.95,83.95,83.81,83.83,43800.0,69.9122,69.9122,69.7956,69.8123,43800.0
2015-05-26 11:50:00,83.83,83.83,83.75,83.75,45000.0,69.8123,69.8123,69.7457,69.7457,45000.0
2015-05-26 12:00:00,83.75,83.85,83.73,83.81,60300.0,69.7457,69.8289,69.729,69.7956,60300.0
2015-05-26 12:10:00,83.8,83.82,83.76,83.78,27000.0,69.7873,69.804,69.754,69.7706,27000.0
2015-05-26 12:20:00,83.77,83.85,83.73,83.82,31400.0,69.7623,69.8289,69.729,69.804,31400.0
2015-05-26 12:30:00,83.83,83.86,83.69,83.7,29500.0,69.8123,69.8373,69.6957,69.704,29500.0
2015-05-26 12:40:00,83.7,83.77,83.68,83.72,21000.0,69.704,69.7623,69.6874,69.7207,21000.0
2015-05-26 12:50:00,83.72,83.73,83.63,83.64,23700.0,69.7207,69.729,69.6457,69.6541,23700.0
2015-05-26 13:00:00,83.64,83.71,83.53,83.59,39100.0,69.6541,69.7124,69.5624,69.6124,39100.0
2015-05-26 13:10:00,83.59,83.75,83.58,83.65,24500.0,69.6124,69.7457,69.6041,69.6624,24500.0
2015-05-26 13:20:00,83.66,83.73,83.65,83.66,35800.0,69.6707,69.729,69.6624,69.6707,35800.0
2015-05-26 13:30:00,83.67,83.68,83.48,83.54,43700.0,69.679,69.6874,69.5208,69.5708,43700.0
2015-05-26 13:40:00,83.54,83.63,83.54,83.58,26800.0,69.5708,69.6457,69.5708,69.6041,26800.0
2015-05-26 13:50:00,83.58,83.63,83.51,83.54,34500.0,69.6041,69.6457,69.5458,69.5708,34500.0
2015-05-26 14:00:00,83.54,83.66,83.53,83.62,42800.0,69.5708,69.6707,69.5624,69.6374,42800.0
2015-05-26 14:10:00,83.62,83.77,83.61,83.77,25900.0,69.6374,69.7623,69.6291,69.7623,25900.0
2015-05-26 14:20:00,83.78,83.8,83.67,83.67,32000.0,69.7706,69.7873,69.679,69.679,32000.0
2015-05-26 14:30:00,83.68,83.77,83.65,83.77,60600.0,69.6874,69.7623,69.6624,69.7623,60600.0
2015-05-26 14:40:00,83.78,83.86,83.76,83.84,55600.0,69.7706,69.8373,69.754,69.8206,55600.0
2015-05-26 14:50:00,83.85,83.88,83.74,83.77,43900.0,69.8289,69.8539,69.7373,69.7623,43900.0
2015-05-26 15:00:00,83.75,84.03,83.73,84.0,108100.0,69.7457,69.9788,69.729,69.9539,108100.0
2015-05-26 15:10:00,84.0,84.04,83.91,83.93,60200.0,69.9539,69.9872,69.8789,69.8956,60200.0
2015-05-26 15:20:00,83.93,83.94,83.8,83.88,52100.0,69.8956,69.9039,69.7873,69.8539,52100.0
2015-05-26 15:30:00,83.89,84.01,83.82,83.91,91000.0,69.8623,69.9622,69.804,69.8789,91000.0
2015-05-26 15:40:00,83.92,84.02,83.9,84.0,138700.0,69.8872,69.9705,69.8706,69.9539,138700.0
2015-05-26 15:50:00,84.0,84.0,83.91,83.97,287200.0,69.9539,69.9539,69.8789,69.9289,287200.0
2015-05-27 09:30:00,84.45,84.5,84.11,84.15,73200.0,70.3286,70.3703,70.0455,70.0788,73200.0
2015-05-27 09:40:00,84.25,84.49,84.15,84.45,58800.0,70.1621,70.3619,70.0788,70.3286,58800.0
2015-05-27 09:50:00,84.45,84.82,84.45,84.67,82100.0,70.3286,70.6367,70.3286,70.5118,82100.0
2015-05-27 10:00:00,84.7,84.74,84.49,84.55,46000.0,70.5368,70.5701,70.3619,70.4119,46000.0
2015-05-27 10:10:00,84.55,84.65,84.54,84.62,34100.0,70.4119,70.4952,70.4036,70.4702,34100.0
2015-05-27 10:20:00,84.62,84.71,84.59,84.7,37000.0,70.4702,70.5451,70.4452,70.5368,37000.0
2015-05-27 10:30:00,84.69,84.7,84.61,84.62,48100.0,70.5285,70.5368,70.4619,70.4702,48100.0
2015-05-27 10:40:00,84.62,84.63,84.51,84.53,42500.0,70.4702,70.4785,70.3786,70.3952,42500.0
2015-05-27 10:50:00,84.54,84.63,84.53,84.61,44600.0,70.4036,70.4785,70.3952,70.4619,44600.0
2015-05-27 11:00:00,84.63,84.75,84.63,84.72,42300.0,70.4785,70.5784,70.4785,70.5535,42300.0
2015-05-27 11:10:00,84.71,84.75,84.66,84.67,44800.0,70.5451,70.5784,70.5035,70.5118,44800.0
2015-05-27 11:20:00,84.67,84.67,84.59,84.64,52200.0,70.5118,70.5118,70.4452,70.4868,52200.0
2015-05-27 11:30:00,84.65,84.75,84.62,84.68,48000.0,70.4952,70.5784,70.4702,70.5202,48000.0
2015-05-27 11:40:00,84.7,84.83,84.7,84.81,30500.0,70.5368,70.6451,70.5368,70.6284,30500.0
2015-05-27 11:50:00,84.82,84.86,84.78,84.83,21800.0,70.6367,70.6701,70.6034,70.6451,21800.0
2015-05-27 12:00:00,84.82,84.85,84.79,84.8,16100.0,70.6367,70.6617,70.6118,70.6201,16100.0
2015-05-27 12:10:00,84.81,84.84,84.77,84.84,13600.0,70.6284,70.6534,70.5951,70.6534,13600.0
2015-05-27 12:20:00,84.85,84.91,84.8,84.9,40800.0,70.6617,70.7117,70.6201,70.7034,40800.0
2015-05-27 12:30:00,84.9,84.91,84.85,84.88,22800.0,70.7034,70.7117,70.6617,70.6867,22800.0
2015-05-27 12:40:00,84.89,84.94,84.87,84.9,40000.0,70.695,70.7367,70.6784,70.7034,40000.0
2015-05-27 12:50:00,84.91,84.94,84.87,84.92,61200.0,70.7117,70.7367,70.6784,70.72,61200.0
2015-05-27 13:00:00,84.93,84.99,84.91,84.96,36500.0,70.7283,70.7783,70.7117,70.7533,36500.0
2015-05-27 13:10:00,84.97,85.01,84.93,84.95,16300.0,70.7617,70.795,70.7283,70.745,16300.0
2015-05-27 13:20:00,84.95,84.99,84.92,84.98,10500.0,70.745,70.7783,70.72,70.77,10500.0
2015-05-27 13:30:00,84.99,85.05,84.95,85.0,13000.0,70.7783,70.8283,70.745,70.7866,13000.0
2015-05-27 13:40:00,85.0,85.04,84.97,84.97,14500.0,70.7866,70.82,70.7617,70.7617,14500.0
2015-05-27 13:50:00,84.97,84.99,84.93,84.94,43700.0,70.7617,70.7783,70.7283,70.7367,43700.0
2015-05-27 14:00:00,84.95,84.97,84.91,84.92,39900.0,70.745,70.7617,70.7117,70.72,39900.0
2015-05-27 14:10:00,84.91,84.93,84.86,84.89,33500.0,70.7117,70.7283,70.6701,70.695,33500.0
2015-05-27 14:20:00,84.89,84.95,84.88,84.93,20900.0,70.695,70.745,70.6867,70.7283,20900.0
2015-05-27 14:30:00,84.93,84.94,84.88,84.94,30400.0,70.7283,70.7367,70.6867,70.7367,30400.0
2015-05-27 14:40:00,84.94,84.95,84.89,84.9,18700.0,70.7367,70.745,70.695,70.7034,18700.0
2015-05-27 14:50:00,84.9,84.91,84.83,84.83,25800.0,70.7034,70.7117,70.6451,70.6451,25800.0
2015-05-27 15:00:00,84.83,84.86,84.81,84.84,51900.0,70.6451,70.6701,70.6284,70.6534,51900.0
2015-05-27 15:10:00,84.84,84.88,84.8,84.81,66600.0,70.6534,70.6867,70.6201,70.6284,66600.0
2015-05-27 15:20:00,84.81,84.82,84.73,84.73,48800.0,70.6284,70.6367,70.5618,70.5618,48800.0
2015-05-27 15:30:00,84.74,84.76,84.71,84.72,80500.0,70.5701,70.5868,70.5451,70.5535,80500.0
2015-05-27 15:40:00,84.73,84.77,84.71,84.77,95600.0,70.5618,70.5951,70.5451,70.5951,95600.0
2015-05-27 15:50:00,84.77,84.79,84.62,84.64,178800.0,70.5951,70.6118,70.4702,70.4868,178800.0
2015-05-28 09:30:00,84.48,84.69,84.34,84.6,71000.0,70.3536,70.5285,70.237,70.4535,71000.0
2015-05-28 09:40:00,84.64,84.72,84.55,84.59,30900.0,70.4868,70.5535,70.4119,70.4452,30900.0
2015-05-28 09:50:00,84.6,84.64,84.22,84.24,33700.0,70.4535,70.4868,70.1371,70.1537,33700.0
2015-05-28 10:00:00,84.21,84.25,84.15,84.21,66200.0,70.1287,70.1621,70.0788,70.1287,66200.0
2015-05-28 10:10:00,84.21,84.28,84.1,84.26,35000.0,70.1287,70.187,70.0371,70.1704,35000.0
2015-05-28 10:20:00,84.24,84.34,84.16,84.27,27000.0,70.1537,70.237,70.0871,70.1787,27000.0
2015-05-28 10:30:00,84.25,84.26,84.02,84.13,37300.0,70.1621,70.1704,69.9705,70.0621,37300.0
2015-05-28 10:40:00,84.14,84.29,84.14,84.26,26900.0,70.0704,70.1954,70.0704,70.1704,26900.0
2015-05-28 10:50:00,84.26,84.28,84.17,84.17,29900.0,70.1704,70.187,70.0954,70.0954,29900.0
2015-05-28 11:00:00,84.18,84.28,84.17,84.19,39300.0,70.1038,70.187,70.0954,70.1121,39300.0
2015-05-28 11:10:00,84.19,84.22,84.13,84.19,86800.0,70.1121,70.1371,70.0621,70.1121,86800.0
2015-05-28 11:20:00,84.19,84.2,84.15,84.2,40200.0,70.1121,70.1204,70.0788,70.1204,40200.0
2015-05-28 11:30:00,84.19,84.2,84.09,84.14,32400.0,70.1121,70.1204,70.0288,70.0704,32400.0
2015-05-28 11:40:00,84.14,84.16,83.92,83.92,48000.0,70.0704,70.0871,69.8872,69.8872,48000.0
2015-05-28 11:50:00,83.93,84.01,83.88,83.99,24900.0,69.8956,69.9622,69.8539,69.9455,24900.0
2015-05-28 12:00:00,83.99,84.02,83.94,83.99,32400.0,69.9455,69.9705,69.9039,69.9455,32400.0
2015-05-28 12:10:00,83.99,84.02,83.97,83.98,35900.0,69.9455,69.9705,69.9289,69.9372,35900.0
2015-05-28 12:20:00,83.98,84.15,83.97,84.14,59500.0,69.9372,70.0788,69.9289,70.0704,59500.0
2015-05-28 12:30:00,84.14,84.14,83.98,83.98,51000.0,70.0704,70.0704,69.9372,69.9372,51000.0
2015-05-28 12:40:00,83.98,84.03,83.91,83.97,30400.0,69.9372,69.9788,69.8789,69.9289,30400.0
2015-05-28 12:50:00,83.97,83.98,83.9,83.96,30200.0,69.9289,69.9372,69.8706,69.9205,30200.0
2015-05-28 13:00:00,83.95,84.14,83.94,84.09,20200.0,69.9122,70.0704,69.9039,70.0288,20200.0
2015-05-28 13:10:00,84.09,84.11,84.01,84.07,20300.0,70.0288,70.0455,69.9622,70.0122,20300.0
2015-05-28 13:20:00,84.08,84.14,84.05,84.13,15500.0,70.0205,70.0704,69.9955,70.0621,15500.0
2015-05-28 13:30:00,84.15,84.19,84.08,84.14,24800.0,70.0788,70.1121,70.0205,70.0704,24800.0
2015-05-28 13:40:00,84.14,84.24,84.12,84.17,15000.0,70.0704,70.1537,70.0538,70.0954,15000.0
2015-05-28 13:50:00,84.17,84.23,84.15,84.17,14500.0,70.0954,70.1454,70.0788,70.0954,14500.0
2015-05-28 14:00:00,84.18,84.23,84.14,84.21,15400.0,70.1038,70.1454,70.0704,70.1287,15400.0
2015-05-28 14:10:00,84.2,84.27,84.19,84.26,12100.0,70.1204,70.1787,70.1121,70.1704,12100.0
2015-05-28 14:20:00,84.25,84.4,84.23,84.4,19400.0,70.1621,70.287,70.1454,70.287,19400.0
2015-05-28 14:30:00,84.4,84.4,84.33,84.34,17000.0,70.287,70.287,70.2287,70.237,17000.0
2015-05-28 14:40:00,84.36,84.4,84.33,84.33,17800.0,70.2537,70.287,70.2287,70.2287,17800.0
2015-05-28 14:50:00,84.34,84.42,84.32,84.37,22200.0,70.237,70.3036,70.2203,70.262,22200.0
2015-05-28 15:00:00,84.38,84.44,84.37,84.43,52400.0,70.2703,70.3203,70.262,70.312,52400.0
2015-05-28 15:10:00,84.42,84.46,84.39,84.42,34100.0,70.3036,70.3369,70.2786,70.3036,34100.0
2015-05-28 15:20:00,84.41,84.41,84.3,84.3,34400.0,70.2953,70.2953,70.2037,70.2037,34400.0
2015-05-28 15:30:00,84.3,84.36,84.28,84.29,59900.0,70.2037,70.2537,70.187,70.1954,59900.0
2015-05-28 15:40:00,84.29,84.31,84.23,84.28,64400.0,70.1954,70.212,70.1454,70.187,64400.0
2015-05-28 15:50:00,84.28,84.38,84.28,84.32,142200.0,70.187,70.2703,70.187,70.2203,142200.0
2015-05-29 09:30:00,84.38,84.52,84.02,84.14,96200.0,70.2703,70.3869,69.9705,70.0704,96200.0
2015-05-29 09:40:00,84.15,84.28,83.94,83.94,44100.0,70.0788,70.187,69.9039,69.9039,44100.0
2015-05-29 09:50:00,83.95,84.08,83.94,84.01,31800.0,69.9122,70.0205,69.9039,69.9622,31800.0
2015-05-29 10:00:00,84.03,84.11,83.86,83.86,31000.0,69.9788,70.0455,69.8373,69.8373,31000.0
2015-05-29 10:10:00,83.86,83.89,83.79,83.87,39900.0,69.8373,69.8623,69.779,69.8456,39900.0
2015-05-29 10:20:00,83.86,83.91,83.76,83.79,29100.0,69.8373,69.8789,69.754,69.779,29100.0
2015-05-29 10:30:00,83.78,83.8,83.67,83.74,34500.0,69.7706,69.7873,69.679,69.7373,34500.0
2015-05-29 10:40:00,83.74,83.77,83.4,83.4,62400.0,69.7373,69.7623,69.4542,69.4542,62400.0
2015-05-29 10:50:00,83.39,83.53,83.32,83.53,59000.0,69.4459,69.5624,69.3876,69.5624,59000.0
2015-05-29 11:00:00,83.53,83.56,83.46,83.56,41700.0,69.5624,69.5874,69.5042,69.5874,41700.0
2015-05-29 11:10:00,83.55,83.67,83.51,83.65,33200.0,69.5791,69.679,69.5458,69.6624,33200.0
2015-05-29 11:20:00,83.65,83.66,83.47,83.48,28600.0,69.6624,69.6707,69.5125,69.5208,28600.0
2015-05-29 11:30:00,83.49,83.56,83.44,83.52,33400.0,69.5291,69.5874,69.4875,69.5541,33400.0
2015-05-29 11:40:00,83.54,83.77,83.54,83.75,29400.0,69.5708,69.7623,69.5708,69.7457,29400.0
2015-05-29 11:50:00,83.75,83.76,83.67,83.7,30700.0,69.7457,69.754,69.679,69.704,30700.0
2015-05-29 12:00:00,83.7,83.77,83.65,83.68,33900.0,69.704,69.7623,69.6624,69.6874,33900.0
2015-05-29 12:10:00,83.69,83.71,83.59,83.64,28000.0,69.6957,69.7124,69.6124,69.6541,28000.0
2015-05-29 12:20:00,83.65,83.75,83.64,83.72,29300.0,69.6624,69.7457,69.6541,69.7207,29300.0
2015-05-29 12:30:00,83.73,83.78,83.69,83.76,50800.0,69.729,69.7706,69.6957,69.754,50800.0
2015-05-29 12:40:00,83.77,83.77,83.66,83.66,27100.0,69.7623,69.7623,69.6707,69.6707,27100.0
2015-05-29 12:50:00,83.67,83.72,83.66,83.69,22200.0,69.679,69.7207,69.6707,69.6957,22200.0
2015-05-29 13:00:00,83.69,83.72,83.65,83.69,25700.0,69.6957,69.7207,69.6624,69.6957,25700.0
2015-05-29 13:10:00,83.69,83.75,83.69,83.73,24500.0,69.6957,69.7457,69.6957,69.729,24500.0
2015-05-29 13:20:00,83.73,83.81,83.72,83.79,30100.0,69.729,69.7956,69.7207,69.779,30100.0
2015-05-29 13:30:00,83.8,83.83,83.73,83.76,21200.0,69.7873,69.8123,69.729,69.754,21200.0
2015-05-29 13:40:00,83.76,83.81,83.76,83.78,31800.0,69.754,69.7956,69.754,69.7706,31800.0
2015-05-29 13:50:00,83.77,83.79,83.67,83.69,31700.0,69.7623,69.779,69.679,69.6957,31700.0
2015-05-29 14:00:00,83.68,83.72,83.64,83.64,26600.0,69.6874,69.7207,69.6541,69.6541,26600.0
2015-05-29 14:10:00,83.64,83.69,83.61,83.63,35200.0,69.6541,69.6957,69.6291,69.6457,35200.0
2015-05-29 14:20:00,83.64,83.66,83.52,83.6,40600.0,69.6541,69.6707,69.5541,69.6207,40600.0
2015-05-29 14:30:00,83.59,83.64,83.56,83.63,40300.0,69.6124,69.6541,69.5874,69.6457,40300.0
2015-05-29 14:40:00,83.62,83.67,83.55,83.59,52000.0,69.6374,69.679,69.5791,69.6124,52000.0
2015-05-29 14:50:00,83.58,83.68,83.57,83.65,64400.0,69.6041,69.6874,69.5958,69.6624,64400.0
2015-05-29 15:00:00,83.64,83.74,83.59,83.73,58100.0,69.6541,69.7373,69.6124,69.729,58100.0
2015-05-29 15:10:00,83.74,83.81,83.65,83.66,56000.0,69.7373,69.7956,69.6624,69.6707,56000.0
2015-05-29 15:20:00,83.66,83.76,83.64,83.73,56600.0,69.6707,69.754,69.6541,69.729,56600.0
2015-05-29 15:30:00,83.75,83.8,83.66,83.69,73900.0,69.7457,69.7873,69.6707,69.6957,73900.0
2015-05-29 15:40:00,83.68,83.79,83.67,83.69,105400.0,69.6874,69.779,69.679,69.6957,105400.0
2015-05-29 15:50:00,83.69,83.69,83.56,83.57,266800.0,69.6957,69.6957,69.5874,69.5958,266800.0
2015-06-01 09:30:00,83.8,84.04,83.51,83.58,62134.0,69.7873,69.9872,69.5458,69.6041,62134.0
2015-06-01 09:40:00,83.53,83.57,83.26,83.28,36521.0,69.5624,69.5958,69.3376,69.3543,36521.0
2015-06-01 09:50:00,83.27,83.5,83.26,83.5,33516.0,69.3459,69.5375,69.3376,69.5375,33516.0
2015-06-01 10:00:00,83.48,83.8,83.46,83.63,66454.0,69.5208,69.7873,69.5042,69.6457,66454.0
2015-06-01 10:10:00,83.62,83.62,83.25,83.26,44759.0,69.6374,69.6374,69.3293,69.3376,44759.0
2015-06-01 10:20:00,83.27,83.42,83.25,83.4,16246.0,69.3459,69.4708,69.3293,69.4542,16246.0
2015-06-01 10:30:00,83.39,83.41,83.27,83.34,16468.0,69.4459,69.4625,69.3459,69.4042,16468.0
2015-06-01 10:40:00,83.32,83.32,83.15,83.25,19842.0,69.3876,69.3876,69.246,69.3293,19842.0
2015-06-01 10:50:00,83.24,83.29,83.18,83.27,55055.0,69.3209,69.3626,69.271,69.3459,55055.0
2015-06-01 11:00:00,83.27,83.33,83.23,83.24,43777.0,69.3459,69.3959,69.3126,69.3209,43777.0
2015-06-01 11:10:00,83.24,83.29,83.18,83.2,20991.0,69.3209,69.3626,69.271,69.2876,20991.0
2015-06-01 11:20:00,83.2,83.31,83.13,83.14,33303.0,69.2876,69.3792,69.2293,69.2377,33303.0
2015-06-01 11:30:00,83.13,83.24,83.13,83.21,24248.0,69.2293,69.3209,69.2293,69.296,24248.0
2015-06-01 11:40:00,83.2,83.24,83.17,83.21,21970.0,69.2876,69.3209,69.2626,69.296,21970.0
2015-06-01 11:50:00,83.2,83.28,83.19,83.27,18453.0,69.2876,69.3543,69.2793,69.3459,18453.0
2015-06-01 12:00:00,83.27,83.34,83.25,83.26,36868.0,69.3459,69.4042,69.3293,69.3376,36868.0
2015-06-01 12:10:00,83.26,83.41,83.2,83.41,17514.0,69.3376,69.4625,69.2876,69.4625,17514.0
2015-06-01 12:20:00,83.43,83.5,83.39,83.4,48128.0,69.4792,69.5375,69.4459,69.4542,48128.0
2015-06-01 12:30:00,83.41,83.51,83.4,83.47,54577.0,69.4625,69.5458,69.4542,69.5125,54577.0
2015-06-01 12:40:00,83.47,83.5,83.44,83.48,39663.0,69.5125,69.5375,69.4875,69.5208,39663.0
2015-06-01 12:50:00,83.49,83.61,83.47,83.6,40356.0,69.5291,69.6291,69.5125,69.6207,40356.0
2015-06-01 13:00:00,83.6,83.64,83.55,83.55,11755.0,69.6207,69.6541,69.5791,69.5791,11755.0
2015-06-01 13:10:00,83.55,83.6,83.53,83.59,35433.0,69.5791,69.6207,69.5624,69.6124,35433.0
2015-06-01 13:20:00,83.59,83.63,83.57,83.63,19331.0,69.6124,69.6457,69.5958,69.6457,19331.0
2015-06-01 13:30:00,83.63,83.67,83.6,83.61,16802.0,69.6457,69.679,69.6207,69.6291,16802.0
2015-06-01 13:40:00,83.62,83.63,83.54,83.56,19812.0,69.6374,69.6457,69.5708,69.5874,19812.0
2015-06-01 13:50:00,83.56,83.59,83.52,83.59,12235.0,69.5874,69.6124,69.5541,69.6124,12235.0
2015-06-01 14:00:00,83.59,83.63,83.57,83.62,11061.0,69.6124,69.6457,69.5958,69.6374,11061.0
2015-06-01 14:10:00,83.62,83.74,83.62,83.73,17937.0,69.6374,69.7373,69.6374,69.729,17937.0
2015-06-01 14:20:00,83.72,83.84,83.72,83.83,17554.0,69.7207,69.8206,69.7207,69.8123,17554.0
2015-06-01 14:30:00,83.83,83.87,83.76,83.76,30417.0,69.8123,69.8456,69.754,69.754,30417.0
2015-06-01 14:40:00,83.76,83.76,83.64,83.65,35165.0,69.754,69.754,69.6541,69.6624,35165.0
2015-06-01 14:50:00,83.65,83.65,83.58,83.6,35899.0,69.6624,69.6624,69.6041,69.6207,35899.0
2015-06-01 15:00:00,83.6,83.62,83.53,83.61,86463.0,69.6207,69.6374,69.5624,69.6291,86463.0
2015-06-01 15:10:00,83.61,83.65,83.52,83.52,69050.0,69.6291,69.6624,69.5541,69.5541,69050.0
2015-06-01 15:20:00,83.52,83.54,83.47,83.5,38994.0,69.5541,69.5708,69.5125,69.5375,38994.0
2015-06-01 15:30:00,83.5,83.51,83.4,83.42,52997.0,69.5375,69.5458,69.4542,69.4708,52997.0
2015-06-01 15:40:00,83.41,83.44,83.35,83.43,77354.0,69.4625,69.4875,69.4125,69.4792,77354.0
2015-06-01 15:50:00,83.43,83.44,83.36,83.4,153470.0,69.4792,69.4875,69.4209,69.4542,153470.0
2015-06-02 09:30:00,83.44,83.57,83.27,83.55,89738.0,69.4875,69.5958,69.3459,69.5791,89738.0
2015-06-02 09:40:00,83.53,83.61,83.4,83.41,52481.0,69.5624,69.6291,69.4542,69.4625,52481.0
2015-06-02 09:50:00,83.38,83.57,83.36,83.57,55074.0,69.4375,69.5958,69.4209,69.5958,55074.0
2015-06-02 10:00:00,83.57,83.68,83.43,83.57,40645.0,69.5958,69.6874,69.4792,69.5958,40645.0
2015-06-02 10:10:00,83.58,83.71,83.45,83.5,33832.0,69.6041,69.7124,69.4958,69.5375,33832.0
2015-06-02 10:20:00,83.5,83.64,83.48,83.56,28090.0,69.5375,69.6541,69.5208,69.5874,28090.0
2015-06-02 10:30:00,83.57,83.81,83.52,83.8,41797.0,69.5958,69.7956,69.5541,69.7873,41797.0
2015-06-02 10:40:00,83.82,83.88,83.79,83.8,46099.0,69.804,69.8539,69.779,69.7873,46099.0
2015-06-02 10:50:00,83.79,83.83,83.67,83.77,78333.0,69.779,69.8123,69.679,69.7623,78333.0
2015-06-02 11:00:00,83.77,83.88,83.74,83.87,44430.0,69.7623,69.8539,69.7373,69.8456,44430.0
2015-06-02 11:10:00,83.88,83.88,83.71,83.72,36404.0,69.8539,69.8539,69.7124,69.7207,36404.0
2015-06-02 11:20:00,83.72,83.78,83.7,83.77,24637.0,69.7207,69.7706,69.704,69.7623,24637.0
2015-06-02 11:30:00,83.76,83.89,83.75,83.88,32377.0,69.754,69.8623,69.7457,69.8539,32377.0
2015-06-02 11:40:00,83.89,83.95,83.83,83.88,36641.0,69.8623,69.9122,69.8123,69.8539,36641.0
2015-06-02 11:50:00,83.89,83.9,83.85,83.89,36574.0,69.8623,69.8706,69.8289,69.8623,36574.0
2015-06-02 12:00:00,83.88,84.08,83.84,84.06,84612.0,69.8539,70.0205,69.8206,70.0038,84612.0
2015-06-02 12:10:00,84.05,84.06,83.93,83.98,27462.0,69.9955,70.0038,69.8956,69.9372,27462.0
2015-06-02 12:20:00,83.98,84.1,83.98,84.09,20451.0,69.9372,70.0371,69.9372,70.0288,20451.0
2015-06-02 12:30:00,84.1,84.24,84.1,84.21,26250.0,70.0371,70.1537,70.0371,70.1287,26250.0
2015-06-02 12:40:00,84.21,84.24,84.15,84.22,47997.0,70.1287,70.1537,70.0788,70.1371,47997.0
2015-06-02 12:50:00,84.22,84.3,84.2,84.26,18474.0,70.1371,70.2037,70.1204,70.1704,18474.0
2015-06-02 13:00:00,84.26,84.28,84.18,84.18,19294.0,70.1704,70.187,70.1038,70.1038,19294.0
2015-06-02 13:10:00,84.18,84.18,84.11,84.12,32613.0,70.1038,70.1038,70.0455,70.0538,32613.0
2015-06-02 13:20:00,84.11,84.18,84.11,84.15,42363.0,70.0455,70.1038,70.0455,70.0788,42363.0
2015-06-02 13:30:00,84.16,84.19,84.11,84.12,16097.0,70.0871,70.1121,70.0455,70.0538,16097.0
2015-06-02 13:40:00,84.12,84.14,84.11,84.12,21909.0,70.0538,70.0704,70.0455,70.0538,21909.0
2015-06-02 13:50:00,84.11,84.21,84.11,84.19,30598.0,70.0455,70.1287,70.0455,70.1121,30598.0
2015-06-02 14:00:00,84.19,84.2,84.13,84.17,20676.0,70.1121,70.1204,70.0621,70.0954,20676.0
2015-06-02 14:10:00,84.16,84.17,84.02,84.02,44004.0,70.0871,70.0954,69.9705,69.9705,44004.0
2015-06-02 14:20:00,84.02,84.07,83.99,84.07,39978.0,69.9705,70.0122,69.9455,70.0122,39978.0
2015-06-02 14:30:00,84.07,84.12,83.99,83.99,36047.0,70.0122,70.0538,69.9455,69.9455,36047.0
2015-06-02 14:40:00,83.99,83.99,83.9,83.93,33495.0,69.9455,69.9455,69.8706,69.8956,33495.0
2015-06-02 14:50:00,83.93,84.03,83.91,84.03,29814.0,69.8956,69.9788,69.8789,69.9788,29814.0
2015-06-02 15:00:00,84.03,84.03,83.87,83.93,42409.0,69.9788,69.9788,69.8456,69.8956,42409.0
2015-06-02 15:10:00,83.93,83.99,83.91,83.95,38373.0,69.8956,69.9455,69.8789,69.9122,38373.0
2015-06-02 15:20:00,83.95,84.0,83.92,83.98,38374.0,69.9122,69.9539,69.8872,69.9372,38374.0
2015-06-02 15:30:00,83.97,84.0,83.91,83.91,44877.0,69.9289,69.9539,69.8789,69.8789,44877.0
2015-06-02 15:40:00,83.92,83.95,83.8,83.89,126794.0,69.8872,69.9122,69.7873,69.8623,126794.0
2015-06-02 15:50:00,83.88,83.97,83.83,83.92,316178.0,69.8539,69.9289,69.8123,69.8872,316178.0
2015-06-03 09:30:00,84.0,84.29,83.98,84.19,79578.0,69.9539,70.1954,69.9372,70.1121,79578.0
2015-06-03 09:40:00,84.19,84.33,84.11,84.27,33146.0,70.1121,70.2287,70.0455,70.1787,33146.0
2015-06-03 09:50:00,84.29,84.35,84.15,84.35,30224.0,70.1954,70.2453,70.0788,70.2453,30224.0
2015-06-03 10:00:00,84.32,84.4,84.16,84.39,35276.0,70.2203,70.287,70.0871,70.2786,35276.0
2015-06-03 10:10:00,84.4,84.6,84.39,84.59,29101.0,70.287,70.4535,70.2786,70.4452,29101.0
2015-06-03 10:20:00,84.58,84.72,84.58,84.67,40211.0,70.4369,70.5535,70.4369,70.5118,40211.0
2015-06-03 10:30:00,84.67,84.86,84.67,84.86,34540.0,70.5118,70.6701,70.5118,70.6701,34540.0
2015-06-03 10:40:00,84.86,84.86,84.77,84.86,35588.0,70.6701,70.6701,70.5951,70.6701,35588.0
2015-06-03 10:50:00,84.87,84.91,84.81,84.9,26543.0,70.6784,70.7117,70.6284,70.7034,26543.0
2015-06-03 11:00:00,84.9,84.92,84.73,84.74,24621.0,70.7034,70.72,70.5618,70.5701,24621.0
2015-06-03 11:10:00,84.74,84.79,84.73,84.79,28558.0,70.5701,70.6118,70.5618,70.6118,28558.0
2015-06-03 11:20:00,84.78,84.9,84.74,84.75,44909.0,70.6034,70.7034,70.5701,70.5784,44909.0
2015-06-03 11:30:00,84.75,84.76,84.67,84.67,45258.0,70.5784,70.5868,70.5118,70.5118,45258.0
2015-06-03 11:40:00,84.66,84.66,84.49,84.51,45706.0,70.5035,70.5035,70.3619,70.3786,45706.0
2015-06-03 11:50:00,84.5,84.52,84.41,84.51,27989.0,70.3703,70.3869,70.2953,70.3786,27989.0
2015-06-03 12:00:00,84.51,84.56,84.46,84.48,18171.0,70.3786,70.4202,70.3369,70.3536,18171.0
2015-06-03 12:10:00,84.48,84.49,84.34,84.34,24828.0,70.3536,70.3619,70.237,70.237,24828.0
2015-06-03 12:20:00,84.34,84.41,84.31,84.37,37803.0,70.237,70.2953,70.212,70.262,37803.0
2015-06-03 12:30:00,84.38,84.44,84.36,84.38,87872.0,70.2703,70.3203,70.2537,70.2703,87872.0
2015-06-03 12:40:00,84.39,84.39,84.25,84.32,65843.0,70.2786,70.2786,70.1621,70.2203,65843.0
2015-06-03 12:50:00,84.31,84.44,84.24,84.43,64344.0,70.212,70.3203,70.1537,70.312,64344.0
2015-06-03 13:00:00,84.43,84.49,84.41,84.45,63992.0,70.312,70.3619,70.2953,70.3286,63992.0
2015-06-03 13:10:00,84.46,84.5,84.44,84.48,65304.0,70.3369,70.3703,70.3203,70.3536,65304.0
2015-06-03 13:20:00,84.48,84.49,84.33,84.36,42422.0,70.3536,70.3619,70.2287,70.2537,42422.0
2015-06-03 13:30:00,84.36,84.43,84.32,84.37,38428.0,70.2537,70.312,70.2203,70.262,38428.0
2015-06-03 13:40:00,84.38,84.41,84.34,84.35,31803.0,70.2703,70.2953,70.237,70.2453,31803.0
2015-06-03 13:50:00,84.36,84.44,84.35,84.41,22766.0,70.2537,70.3203,70.2453,70.2953,22766.0
2015-06-03 14:00:00,84.4,84.5,84.39,84.5,40746.0,70.287,70.3703,70.2786,70.3703,40746.0
2015-06-03 14:10:00,84.49,84.65,84.49,84.65,40546.0,70.3619,70.4952,70.3619,70.4952,40546.0
2015-06-03 14:20:00,84.65,84.75,84.61,84.61,37431.0,70.4952,70.5784,70.4619,70.4619,37431.0
2015-06-03 14:30:00,84.62,84.63,84.56,84.56,21520.0,70.4702,70.4785,70.4202,70.4202,21520.0
2015-06-03 14:40:00,84.56,84.57,84.51,84.53,30150.0,70.4202,70.4285,70.3786,70.3952,30150.0
2015-06-03 14:50:00,84.54,84.61,84.5,84.54,26968.0,70.4036,70.4619,70.3703,70.4036,26968.0
2015-06-03 15:00:00,84.53,84.62,84.51,84.56,37840.0,70.3952,70.4702,70.3786,70.4202,37840.0
2015-06-03 15:10:00,84.56,84.59,84.4,84.44,53837.0,70.4202,70.4452,70.287,70.3203,53837.0
2015-06-03 15:20:00,84.44,84.49,84.44,84.47,35205.0,70.3203,70.3619,70.3203,70.3453,35205.0
2015-06-03 15:30:00,84.46,84.48,84.41,84.46,64557.0,70.3369,70.3536,70.2953,70.3369,64557.0
2015-06-03 15:40:00,84.47,84.47,84.37,84.37,84093.0,70.3453,70.3453,70.262,70.262,84093.0
2015-06-03 15:50:00,84.37,84.41,84.26,84.32,200851.0,70.262,70.2953,70.1704,70.2203,200851.0
2015-06-04 09:30:00,83.55,84.28,83.55,83.97,132745.0,69.5791,70.187,69.5791,69.9289,132745.0
2015-06-04 09:40:00,83.99,84.15,83.87,83.89,72055.0,69.9455,70.0788,69.8456,69.8623,72055.0
2015-06-04 09:50:00,83.89,84.1,83.82,83.96,68326.0,69.8623,70.0371,69.804,69.9205,68326.0
2015-06-04 10:00:00,83.95,84.14,83.93,83.98,100205.0,69.9122,70.0704,69.8956,69.9372,100205.0
2015-06-04 10:10:00,83.99,84.0,83.88,83.93,100556.0,69.9455,69.9539,69.8539,69.8956,100556.0
2015-06-04 10:20:00,83.94,83.98,83.76,83.76,74075.0,69.9039,69.9372,69.754,69.754,74075.0
2015-06-04 10:30:00,83.76,83.76,83.59,83.61,123932.0,69.754,69.754,69.6124,69.6291,123932.0
2015-06-04 10:40:00,83.62,83.74,83.62,83.65,40712.0,69.6374,69.7373,69.6374,69.6624,40712.0
2015-06-04 10:50:00,83.65,83.76,83.54,83.54,41153.0,69.6624,69.754,69.5708,69.5708,41153.0
2015-06-04 11:00:00,83.54,83.54,83.34,83.39,46526.0,69.5708,69.5708,69.4042,69.4459,46526.0
2015-06-04 11:10:00,83.38,83.55,83.37,83.44,76461.0,69.4375,69.5791,69.4292,69.4875,76461.0
2015-06-04 11:20:00,83.44,83.56,83.39,83.48,54033.0,69.4875,69.5874,69.4459,69.5208,54033.0
2015-06-04 11:30:00,83.49,83.49,83.33,83.34,40014.0,69.5291,69.5291,69.3959,69.4042,40014.0
2015-06-04 11:40:00,83.34,83.44,83.23,83.26,44018.0,69.4042,69.4875,69.3126,69.3376,44018.0
2015-06-04 11:50:00,83.27,83.39,83.27,83.32,49391.0,69.3459,69.4459,69.3459,69.3876,49391.0
2015-06-04 12:00:00,83.32,83.48,83.31,83.46,36345.0,69.3876,69.5208,69.3792,69.5042,36345.0
2015-06-04 12:10:00,83.45,83.53,83.41,83.44,33122.0,69.4958,69.5624,69.4625,69.4875,33122.0
2015-06-04 12:20:00,83.44,83.47,83.38,83.42,38234.0,69.4875,69.5125,69.4375,69.4708,38234.0
2015-06-04 12:30:00,83.42,83.59,83.39,83.56,79854.0,69.4708,69.6124,69.4459,69.5874,79854.0
2015-06-04 12:40:00,83.57,83.61,83.51,83.59,35249.0,69.5958,69.6291,69.5458,69.6124,35249.0
2015-06-04 12:50:00,83.59,83.61,83.45,83.47,31421.0,69.6124,69.6291,69.4958,69.5125,31421.0
2015-06-04 13:00:00,83.45,83.47,83.33,83.36,45277.0,69.4958,69.5125,69.3959,69.4209,45277.0
2015-06-04 13:10:00,83.37,83.46,83.2,83.22,51157.0,69.4292,69.5042,69.2876,69.3043,51157.0
2015-06-04 13:20:00,83.21,83.21,83.14,83.18,65281.0,69.296,69.296,69.2377,69.271,65281.0
2015-06-04 13:30:00,83.17,83.18,83.08,83.18,75025.0,69.2626,69.271,69.1877,69.271,75025.0
2015-06-04 13:40:00,83.18,83.2,83.06,83.09,45667.0,69.271,69.2876,69.171,69.196,45667.0
2015-06-04 13:50:00,83.09,83.21,83.05,83.12,66044.0,69.196,69.296,69.1627,69.221,66044.0
2015-06-04 14:00:00,83.14,83.2,83.12,83.19,76459.0,69.2377,69.2876,69.221,69.2793,76459.0
2015-06-04 14:10:00,83.2,83.3,83.15,83.25,97819.0,69.2876,69.3709,69.246,69.3293,97819.0
2015-06-04 14:20:00,83.26,83.36,83.24,83.25,40470.0,69.3376,69.4209,69.3209,69.3293,40470.0
2015-06-04 14:30:00,83.24,83.28,83.18,83.24,40249.0,69.3209,69.3543,69.271,69.3209,40249.0
2015-06-04 14:40:00,83.23,83.31,83.2,83.23,37021.0,69.3126,69.3792,69.2876,69.3126,37021.0
2015-06-04 14:50:00,83.23,83.28,83.14,83.23,70417.0,69.3126,69.3543,69.2377,69.3126,70417.0
2015-06-04 15:00:00,83.22,83.33,83.2,83.25,60073.0,69.3043,69.3959,69.2876,69.3293,60073.0
2015-06-04 15:10:00,83.25,83.28,83.12,83.14,60711.0,69.3293,69.3543,69.221,69.2377,60711.0
2015-06-04 15:20:00,83.14,83.22,83.14,83.15,67075.0,69.2377,69.3043,69.2377,69.246,67075.0
2015-06-04 15:30:00,83.15,83.17,83.06,83.15,82729.0,69.246,69.2626,69.171,69.246,82729.0
2015-06-04 15:40:00,83.16,83.23,83.15,83.18,103314.0,69.2543,69.3126,69.246,69.271,103314.0
2015-06-04 15:50:00,83.18,83.21,83.12,83.2,251572.0,69.271,69.296,69.221,69.2876,251572.0
2015-06-05 09:30:00,83.89,84.02,83.73,83.76,179127.0,69.8623,69.9705,69.729,69.754,179127.0
2015-06-05 09:40:00,83.73,84.0,83.73,83.86,114249.0,69.729,69.9539,69.729,69.8373,114249.0
2015-06-05 09:50:00,83.85,84.19,83.83,84.15,108777.0,69.8289,70.1121,69.8123,70.0788,108777.0
2015-06-05 10:00:00,84.14,84.44,84.14,84.31,135546.0,70.0704,70.3203,70.0704,70.212,135546.0
2015-06-05 10:10:00,84.31,84.42,84.24,84.42,77483.0,70.212,70.3036,70.1537,70.3036,77483.0
2015-06-05 10:20:00,84.42,84.68,84.42,84.64,76965.0,70.3036,70.5202,70.3036,70.4868,76965.0
2015-06-05 10:30:00,84.63,84.76,84.63,84.75,90132.0,70.4785,70.5868,70.4785,70.5784,90132.0
2015-06-05 10:40:00,84.76,84.8,84.64,84.8,133275.0,70.5868,70.6201,70.4868,70.6201,133275.0
2015-06-05 10:50:00,84.79,84.8,84.5,84.51,205377.0,70.6118,70.6201,70.3703,70.3786,205377.0
2015-06-05 11:00:00,84.51,84.82,84.51,84.77,88773.0,70.3786,70.6367,70.3786,70.5951,88773.0
2015-06-05 11:10:00,84.77,84.81,84.67,84.68,123708.0,70.5951,70.6284,70.5118,70.5202,123708.0
2015-06-05 11:20:00,84.68,84.89,84.67,84.8,117732.0,70.5202,70.695,70.5118,70.6201,117732.0
2015-06-05 11:30:00,84.8,84.83,84.73,84.79,139549.0,70.6201,70.6451,70.5618,70.6118,139549.0
2015-06-05 11:40:00,84.8,84.8,84.62,84.67,83907.0,70.6201,70.6201,70.4702,70.5118,83907.0
2015-06-05 11:50:00,84.67,84.67,84.41,84.51,57128.0,70.5118,70.5118,70.2953,70.3786,57128.0
2015-06-05 12:00:00,84.49,84.49,84.3,84.35,52571.0,70.3619,70.3619,70.2037,70.2453,52571.0
2015-06-05 12:10:00,84.35,84.53,84.31,84.5,95382.0,70.2453,70.3952,70.212,70.3703,95382.0
2015-06-05 12:20:00,84.5,84.52,84.43,84.45,76293.0,70.3703,70.3869,70.312,70.3286,76293.0
2015-06-05 12:30:00,84.45,84.53,84.38,84.53,85061.0,70.3286,70.3952,70.2703,70.3952,85061.0
2015-06-05 12:40:00,84.54,84.66,84.49,84.51,80076.0,70.4036,70.5035,70.3619,70.3786,80076.0
2015-06-05 12:50:00,84.51,84.7,84.51,84.67,55273.0,70.3786,70.5368,70.3786,70.5118,55273.0
2015-06-05 13:00:00,84.68,84.69,84.63,84.66,34659.0,70.5202,70.5285,70.4785,70.5035,34659.0
2015-06-05 13:10:00,84.66,84.71,84.62,84.68,43618.0,70.5035,70.5451,70.4702,70.5202,43618.0
2015-06-05 13:20:00,84.68,84.7,84.6,84.68,36480.0,70.5202,70.5368,70.4535,70.5202,36480.0
2015-06-05 13:30:00,84.68,84.76,84.63,84.73,43214.0,70.5202,70.5868,70.4785,70.5618,43214.0
2015-06-05 13:40:00,84.72,84.76,84.63,84.69,107632.0,70.5535,70.5868,70.4785,70.5285,107632.0
2015-06-05 13:50:00,84.67,84.7,84.64,84.64,38983.0,70.5118,70.5368,70.4868,70.4868,38983.0
2015-06-05 14:00:00,84.65,84.72,84.64,84.69,30346.0,70.4952,70.5535,70.4868,70.5285,30346.0
2015-06-05 14:10:00,84.69,84.77,84.68,84.76,38457.0,70.5285,70.5951,70.5202,70.5868,38457.0
2015-06-05 14:20:00,84.76,84.77,84.7,84.76,38454.0,70.5868,70.5951,70.5368,70.5868,38454.0
2015-06-05 14:30:00,84.76,84.77,84.74,84.76,36078.0,70.5868,70.5951,70.5701,70.5868,36078.0
2015-06-05 14:40:00,84.76,84.78,84.73,84.76,72310.0,70.5868,70.6034,70.5618,70.5868,72310.0
2015-06-05 14:50:00,84.76,84.82,84.73,84.75,49344.0,70.5868,70.6367,70.5618,70.5784,49344.0
2015-06-05 15:00:00,84.75,84.81,84.75,84.78,119684.0,70.5784,70.6284,70.5784,70.6034,119684.0
2015-06-05 15:10:00,84.79,84.93,84.79,84.88,108175.0,70.6118,70.7283,70.6118,70.6867,108175.0
2015-06-05 15:20:00,84.87,84.91,84.78,84.91,121925.0,70.6784,70.7117,70.6034,70.7117,121925.0
2015-06-05 15:30:00,84.9,85.0,84.82,84.88,134176.0,70.7034,70.7866,70.6367,70.6867,134176.0
2015-06-05 15:40:00,84.87,84.98,84.87,84.98,127976.0,70.6784,70.77,70.6784,70.77,127976.0
2015-06-05 15:50:00,84.97,85.01,84.92,84.93,168284.0,70.7617,70.795,70.72,70.7283,168284.0
2015-06-08 09:30:00,85.08,85.29,84.84,85.23,94287.0,70.8533,71.0281,70.6534,70.9782,94287.0
2015-06-08 09:40:00,85.23,85.37,85.14,85.28,61606.0,70.9782,71.0948,70.9032,71.0198,61606.0
2015-06-08 09:50:00,85.28,85.28,85.13,85.13,62694.0,71.0198,71.0198,70.8949,70.8949,62694.0
2015-06-08 10:00:00,85.12,85.17,85.04,85.04,80527.0,70.8866,70.9282,70.82,70.82,80527.0
2015-06-08 10:10:00,85.05,85.09,84.87,84.88,148387.0,70.8283,70.8616,70.6784,70.6867,148387.0
2015-06-08 10:20:00,84.88,85.1,84.87,85.03,55026.0,70.6867,70.8699,70.6784,70.8116,55026.0
2015-06-08 10:30:00,85.01,85.12,84.94,85.06,145615.0,70.795,70.8866,70.7367,70.8366,145615.0
2015-06-08 10:40:00,85.06,85.09,84.94,84.99,93215.0,70.8366,70.8616,70.7367,70.7783,93215.0
2015-06-08 10:50:00,84.99,85.0,84.93,84.97,72368.0,70.7783,70.7866,70.7283,70.7617,72368.0
2015-06-08 11:00:00,84.98,85.0,84.9,84.9,89057.0,70.77,70.7866,70.7034,70.7034,89057.0
2015-06-08 11:10:00,84.91,85.0,84.91,84.95,82738.0,70.7117,70.7866,70.7117,70.745,82738.0
2015-06-08 11:20:00,84.95,85.0,84.94,84.94,56494.0,70.745,70.7866,70.7367,70.7367,56494.0
2015-06-08 11:30:00,84.95,85.0,84.93,85.0,73308.0,70.745,70.7866,70.7283,70.7866,73308.0
2015-06-08 11:40:00,84.99,85.02,84.94,85.02,112252.0,70.7783,70.8033,70.7367,70.8033,112252.0
2015-06-08 11:50:00,85.01,85.02,84.96,84.99,37954.0,70.795,70.8033,70.7533,70.7783,37954.0
2015-06-08 12:00:00,84.99,85.06,84.98,85.03,38171.0,70.7783,70.8366,70.77,70.8116,38171.0
2015-06-08 12:10:00,85.03,85.05,84.96,85.02,32330.0,70.8116,70.8283,70.7533,70.8033,32330.0
2015-06-08 12:20:00,85.01,85.07,84.98,84.99,53653.0,70.795,70.8449,70.77,70.7783,53653.0
2015-06-08 12:30:00,84.99,85.03,84.93,84.94,30740.0,70.7783,70.8116,70.7283,70.7367,30740.0
2015-06-08 12:40:00,84.94,84.98,84.82,84.84,28717.0,70.7367,70.77,70.6367,70.6534,28717.0
2015-06-08 12:50:00,84.84,84.94,84.84,84.91,55324.0,70.6534,70.7367,70.6534,70.7117,55324.0
2015-06-08 13:00:00,84.9,84.9,84.74,84.77,75913.0,70.7034,70.7034,70.5701,70.5951,75913.0
2015-06-08 13:10:00,84.77,84.87,84.75,84.87,39052.0,70.5951,70.6784,70.5784,70.6784,39052.0
2015-06-08 13:20:00,84.86,84.9,84.78,84.78,24028.0,70.6701,70.7034,70.6034,70.6034,24028.0
2015-06-08 13:30:00,84.78,84.8,84.69,84.8,93208.0,70.6034,70.6201,70.5285,70.6201,93208.0
2015-06-08 13:40:00,84.79,84.95,84.79,84.94,41887.0,70.6118,70.745,70.6118,70.7367,41887.0
2015-06-08 13:50:00,84.95,85.02,84.94,84.95,57374.0,70.745,70.8033,70.7367,70.745,57374.0
2015-06-08 14:00:00,84.95,84.99,84.91,84.93,52816.0,70.745,70.7783,70.7117,70.7283,52816.0
2015-06-08 14:10:00,84.93,85.02,84.93,84.98,50469.0,70.7283,70.8033,70.7283,70.77,50469.0
2015-06-08 14:20:00,84.97,85.06,84.94,85.06,55553.0,70.7617,70.8366,70.7367,70.8366,55553.0
2015-06-08 14:30:00,85.06,85.15,85.04,85.06,37854.0,70.8366,70.9116,70.82,70.8366,37854.0
2015-06-08 14:40:00,85.06,85.13,85.05,85.09,32012.0,70.8366,70.8949,70.8283,70.8616,32012.0
2015-06-08 14:50:00,85.1,85.15,85.05,85.09,24290.0,70.8699,70.9116,70.8283,70.8616,24290.0
2015-06-08 15:00:00,85.08,85.08,85.0,85.02,55434.0,70.8533,70.8533,70.7866,70.8033,55434.0
2015-06-08 15:10:00,85.02,85.06,84.99,85.05,43181.0,70.8033,70.8366,70.7783,70.8283,43181.0
2015-06-08 15:20:00,85.05,85.09,84.99,85.01,76385.0,70.8283,70.8616,70.7783,70.795,76385.0
2015-06-08 15:30:00,85.01,85.04,84.98,85.0,122252.0,70.795,70.82,70.77,70.7866,122252.0
2015-06-08 15:40:00,85.0,85.03,84.98,85.01,173683.0,70.7866,70.8116,70.77,70.795,173683.0
2015-06-08 15:50:00,85.01,85.02,84.92,84.93,259327.0,70.795,70.8033,70.72,70.7283,259327.0
2015-06-09 09:30:00,84.74,85.19,84.74,84.85,102792.0,70.5701,70.9449,70.5701,70.6617,102792.0
2015-06-09 09:40:00,84.83,85.01,84.59,84.85,51365.0,70.6451,70.795,70.4452,70.6617,51365.0
2015-06-09 09:50:00,84.86,84.97,84.77,84.95,24764.0,70.6701,70.7617,70.5951,70.745,24764.0
2015-06-09 10:00:00,84.91,84.99,84.75,84.99,30089.0,70.7117,70.7783,70.5784,70.7783,30089.0
2015-06-09 10:10:00,84.98,85.07,84.96,84.96,92280.0,70.77,70.8449,70.7533,70.7533,92280.0
2015-06-09 10:20:00,84.96,85.03,84.84,84.89,53892.0,70.7533,70.8116,70.6534,70.695,53892.0
2015-06-09 10:30:00,84.91,85.06,84.86,85.04,65676.0,70.7117,70.8366,70.6701,70.82,65676.0
2015-06-09 10:40:00,85.04,85.13,85.01,85.07,40449.0,70.82,70.8949,70.795,70.8449,40449.0
2015-06-09 10:50:00,85.06,85.25,85.05,85.22,34344.0,70.8366,70.9948,70.8283,70.9699,34344.0
2015-06-09 11:00:00,85.24,85.27,85.16,85.2,28891.0,70.9865,71.0115,70.9199,70.9532,28891.0
2015-06-09 11:10:00,85.21,85.26,85.19,85.26,26539.0,70.9615,71.0032,70.9449,71.0032,26539.0
2015-06-09 11:20:00,85.26,85.36,85.25,85.36,31852.0,71.0032,71.0864,70.9948,71.0864,31852.0
2015-06-09 11:30:00,85.36,85.45,85.36,85.4,37451.0,71.0864,71.1614,71.0864,71.1198,37451.0
2015-06-09 11:40:00,85.4,85.41,85.34,85.37,29184.0,71.1198,71.1281,71.0698,71.0948,29184.0
2015-06-09 11:50:00,85.37,85.41,85.33,85.38,24534.0,71.0948,71.1281,71.0615,71.1031,24534.0
2015-06-09 12:00:00,85.38,85.59,85.36,85.58,87374.0,71.1031,71.278,71.0864,71.2697,87374.0
2015-06-09 12:10:00,85.59,85.62,85.52,85.54,25444.0,71.278,71.303,71.2197,71.2363,25444.0
2015-06-09 12:20:00,85.54,85.58,85.54,85.56,25532.0,71.2363,71.2697,71.2363,71.253,25532.0
2015-06-09 12:30:00,85.56,85.65,85.55,85.6,51487.0,71.253,71.328,71.2447,71.2863,51487.0
2015-06-09 12:40:00,85.6,85.65,85.58,85.61,25437.0,71.2863,71.328,71.2697,71.2946,25437.0
2015-06-09 12:50:00,85.62,85.68,85.62,85.65,25964.0,71.303,71.3529,71.303,71.328,25964.0
2015-06-09 13:00:00,85.65,85.72,85.59,85.61,49332.0,71.328,71.3862,71.278,71.2946,49332.0
2015-06-09 13:10:00,85.6,85.68,85.59,85.67,27971.0,71.2863,71.3529,71.278,71.3446,27971.0
2015-06-09 13:20:00,85.66,85.67,85.63,85.67,32006.0,71.3363,71.3446,71.3113,71.3446,32006.0
2015-06-09 13:30:00,85.67,85.69,85.58,85.59,19403.0,71.3446,71.3613,71.2697,71.278,19403.0
2015-06-09 13:40:00,85.58,85.6,85.52,85.55,38320.0,71.2697,71.2863,71.2197,71.2447,38320.0
2015-06-09 13:50:00,85.55,85.57,85.5,85.5,29724.0,71.2447,71.2613,71.203,71.203,29724.0
2015-06-09 14:00:00,85.5,85.58,85.49,85.55,31175.0,71.203,71.2697,71.1947,71.2447,31175.0
2015-06-09 14:10:00,85.55,85.6,85.49,85.52,72689.0,71.2447,71.2863,71.1947,71.2197,72689.0
2015-06-09 14:20:00,85.51,85.57,85.5,85.56,51311.0,71.2114,71.2613,71.203,71.253,51311.0
2015-06-09 14:30:00,85.56,85.65,85.56,85.62,35817.0,71.253,71.328,71.253,71.303,35817.0
2015-06-09 14:40:00,85.63,85.64,85.56,85.56,30343.0,71.3113,71.3196,71.253,71.253,30343.0
2015-06-09 14:50:00,85.57,85.68,85.55,85.68,84009.0,71.2613,71.3529,71.2447,71.3529,84009.0
2015-06-09 15:00:00,85.67,85.68,85.6,85.63,84493.0,71.3446,71.3529,71.2863,71.3113,84493.0
2015-06-09 15:10:00,85.63,85.65,85.59,85.6,53790.0,71.3113,71.328,71.278,71.2863,53790.0
2015-06-09 15:20:00,85.6,85.6,85.48,85.56,73898.0,71.2863,71.2863,71.1864,71.253,73898.0
2015-06-09 15:30:00,85.56,85.59,85.48,85.5,87906.0,71.253,71.278,71.1864,71.203,87906.0
2015-06-09 15:40:00,85.5,85.56,85.47,85.55,116580.0,71.203,71.253,71.1781,71.2447,116580.0
2015-06-09 15:50:00,85.56,85.66,85.54,85.57,211579.0,71.253,71.3363,71.2363,71.2613,211579.0
2015-06-10 09:30:00,85.8,85.8,85.4,85.74,145261.0,71.4529,71.4529,71.1198,71.4029,145261.0
2015-06-10 09:40:00,85.75,85.85,85.61,85.76,121571.0,71.4112,71.4945,71.2946,71.4196,121571.0
2015-06-10 09:50:00,85.76,85.88,85.65,85.75,142082.0,71.4196,71.5195,71.328,71.4112,142082.0
2015-06-10 10:00:00,85.75,85.86,85.57,85.78,234686.0,71.4112,71.5028,71.2613,71.4362,234686.0
2015-06-10 10:10:00,85.78,85.99,85.75,85.91,130944.0,71.4362,71.6111,71.4112,71.5445,130944.0
2015-06-10 10:20:00,85.91,86.3,85.9,86.25,278540.0,71.5445,71.8693,71.5361,71.8276,278540.0
2015-06-10 10:30:00,86.25,86.46,86.21,86.37,146616.0,71.8276,72.0025,71.7943,71.9276,146616.0
2015-06-10 10:40:00,86.36,86.39,86.29,86.34,98937.0,71.9192,71.9442,71.8609,71.9026,98937.0
2015-06-10 10:50:00,86.34,86.55,86.32,86.53,117665.0,71.9026,72.0775,71.8859,72.0608,117665.0
2015-06-10 11:00:00,86.54,86.66,86.48,86.52,115773.0,72.0691,72.1691,72.0192,72.0525,115773.0
2015-06-10 11:10:00,86.52,86.92,86.5,86.74,141037.0,72.0525,72.3856,72.0358,72.2357,141037.0
2015-06-10 11:20:00,86.74,86.83,86.68,86.8,69172.0,72.2357,72.3106,72.1857,72.2857,69172.0
2015-06-10 11:30:00,86.8,86.88,86.76,86.85,78653.0,72.2857,72.3523,72.2523,72.3273,78653.0
2015-06-10 11:40:00,86.84,86.87,86.76,86.78,76070.0,72.319,72.3439,72.2523,72.269,76070.0
2015-06-10 11:50:00,86.78,86.87,86.74,86.81,77063.0,72.269,72.3439,72.2357,72.294,77063.0
2015-06-10 12:00:00,86.81,86.98,86.81,86.86,92396.0,72.294,72.4356,72.294,72.3356,92396.0
2015-06-10 12:10:00,86.86,86.87,86.81,86.83,51693.0,72.3356,72.3439,72.294,72.3106,51693.0
2015-06-10 12:20:00,86.84,86.88,86.74,86.75,67225.0,72.319,72.3523,72.2357,72.244,67225.0
2015-06-10 12:30:00,86.75,86.79,86.68,86.76,86216.0,72.244,72.2773,72.1857,72.2523,86216.0
2015-06-10 12:40:00,86.75,86.75,86.62,86.62,50103.0,72.244,72.244,72.1358,72.1358,50103.0
2015-06-10 12:50:00,86.62,86.68,86.59,86.66,49516.0,72.1358,72.1857,72.1108,72.1691,49516.0
2015-06-10 13:00:00,86.66,86.79,86.66,86.7,32294.0,72.1691,72.2773,72.1691,72.2024,32294.0
2015-06-10 13:10:00,86.7,86.71,86.55,86.55,47493.0,72.2024,72.2107,72.0775,72.0775,47493.0
2015-06-10 13:20:00,86.55,86.68,86.55,86.64,38668.0,72.0775,72.1857,72.0775,72.1524,38668.0
2015-06-10 13:30:00,86.64,86.69,86.53,86.66,46714.0,72.1524,72.194,72.0608,72.1691,46714.0
2015-06-10 13:40:00,86.65,86.65,86.57,86.58,54486.0,72.1607,72.1607,72.0941,72.1024,54486.0
2015-06-10 13:50:00,86.58,86.74,86.58,86.74,49010.0,72.1024,72.2357,72.1024,72.2357,49010.0
2015-06-10 14:00:00,86.73,86.86,86.69,86.69,59503.0,72.2274,72.3356,72.194,72.194,59503.0
2015-06-10 14:10:00,86.69,86.81,86.64,86.79,42186.0,72.194,72.294,72.1524,72.2773,42186.0
2015-06-10 14:20:00,86.78,86.84,86.76,86.77,41087.0,72.269,72.319,72.2523,72.2607,41087.0
2015-06-10 14:30:00,86.77,86.81,86.72,86.75,58485.0,72.2607,72.294,72.219,72.244,58485.0
2015-06-10 14:40:00,86.75,86.83,86.74,86.79,54500.0,72.244,72.3106,72.2357,72.2773,54500.0
2015-06-10 14:50:00,86.8,86.88,86.78,86.88,63472.0,72.2857,72.3523,72.269,72.3523,63472.0
2015-06-10 15:00:00,86.88,86.9,86.8,86.86,85636.0,72.3523,72.3689,72.2857,72.3356,85636.0
2015-06-10 15:10:00,86.85,86.86,86.8,86.86,70689.0,72.3273,72.3356,72.2857,72.3356,70689.0
2015-06-10 15:20:00,86.86,86.91,86.86,86.9,69472.0,72.3356,72.3773,72.3356,72.3689,69472.0
2015-06-10 15:30:00,86.9,86.93,86.82,86.92,138616.0,72.3689,72.3939,72.3023,72.3856,138616.0
2015-06-10 15:40:00,86.92,86.99,86.86,86.94,152320.0,72.3856,72.4439,72.3356,72.4022,152320.0
2015-06-10 15:50:00,86.94,86.99,86.9,86.91,260729.0,72.4022,72.4439,72.3689,72.3773,260729.0
2015-06-11 09:30:00,86.99,87.39,86.74,87.26,94495.0,72.4439,72.777,72.2357,72.6687,94495.0
2015-06-11 09:40:00,87.28,87.44,87.17,87.41,72670.0,72.6854,72.8186,72.5938,72.7937,72670.0
2015-06-11 09:50:00,87.41,87.42,87.27,87.35,72280.0,72.7937,72.802,72.6771,72.7437,72280.0
2015-06-11 10:00:00,87.35,87.37,87.16,87.17,52999.0,72.7437,72.7603,72.5855,72.5938,52999.0
2015-06-11 10:10:00,87.19,87.31,87.18,87.31,44932.0,72.6104,72.7104,72.6021,72.7104,44932.0
2015-06-11 10:20:00,87.31,87.31,87.2,87.28,34724.0,72.7104,72.7104,72.6188,72.6854,34724.0
2015-06-11 10:30:00,87.27,87.27,87.02,87.1,112976.0,72.6771,72.6771,72.4689,72.5355,112976.0
2015-06-11 10:40:00,87.09,87.26,87.09,87.23,34091.0,72.5272,72.6687,72.5272,72.6438,34091.0
2015-06-11 10:50:00,87.23,87.26,87.13,87.13,44812.0,72.6438,72.6687,72.5605,72.5605,44812.0
2015-06-11 11:00:00,87.13,87.31,87.05,87.29,43103.0,72.5605,72.7104,72.4938,72.6937,43103.0
2015-06-11 11:10:00,87.32,87.39,87.29,87.38,51792.0,72.7187,72.777,72.6937,72.7687,51792.0
2015-06-11 11:20:00,87.38,87.51,87.0,87.39,114505.0,72.7687,72.8769,72.4522,72.777,114505.0
2015-06-11 11:30:00,87.4,87.56,87.38,87.52,40930.0,72.7853,72.9186,72.7687,72.8853,40930.0
2015-06-11 11:40:00,87.51,87.58,87.49,87.53,67120.0,72.8769,72.9352,72.8603,72.8936,67120.0
2015-06-11 11:50:00,87.52,87.55,87.46,87.5,51496.0,72.8853,72.9102,72.8353,72.8686,51496.0
2015-06-11 12:00:00,87.51,87.56,87.45,87.5,36285.0,72.8769,72.9186,72.827,72.8686,36285.0
2015-06-11 12:10:00,87.51,87.65,87.49,87.65,53122.0,72.8769,72.9935,72.8603,72.9935,53122.0
2015-06-11 12:20:00,87.63,87.67,87.6,87.67,38651.0,72.9769,73.0102,72.9519,73.0102,38651.0
2015-06-11 12:30:00,87.67,87.72,87.63,87.7,43739.0,73.0102,73.0518,72.9769,73.0352,43739.0
2015-06-11 12:40:00,87.69,87.74,87.66,87.71,43283.0,73.0268,73.0685,73.0018,73.0435,43283.0
2015-06-11 12:50:00,87.7,87.72,87.65,87.71,44319.0,73.0352,73.0518,72.9935,73.0435,44319.0
2015-06-11 13:00:00,87.7,87.72,87.63,87.68,42804.0,73.0352,73.0518,72.9769,73.0185,42804.0
2015-06-11 13:10:00,87.68,87.69,87.64,87.66,28484.0,73.0185,73.0268,72.9852,73.0018,28484.0
2015-06-11 13:20:00,87.66,87.74,87.65,87.7,46543.0,73.0018,73.0685,72.9935,73.0352,46543.0
2015-06-11 13:30:00,87.69,87.72,87.62,87.66,104647.0,73.0268,73.0518,72.9685,73.0018,104647.0
2015-06-11 13:40:00,87.65,87.85,87.64,87.85,55305.0,72.9935,73.1601,72.9852,73.1601,55305.0
2015-06-11 13:50:00,87.85,87.94,87.81,87.91,51171.0,73.1601,73.235,73.1268,73.21,51171.0
2015-06-11 14:00:00,87.9,87.91,87.79,87.84,23227.0,73.2017,73.21,73.1101,73.1517,23227.0
2015-06-11 14:10:00,87.85,87.88,87.77,87.79,28254.0,73.1601,73.1851,73.0935,73.1101,28254.0
2015-06-11 14:20:00,87.79,87.83,87.78,87.79,79996.0,73.1101,73.1434,73.1018,73.1101,79996.0
2015-06-11 14:30:00,87.78,87.82,87.75,87.81,29582.0,73.1018,73.1351,73.0768,73.1268,29582.0
2015-06-11 14:40:00,87.81,87.82,87.76,87.81,38094.0,73.1268,73.1351,73.0851,73.1268,38094.0
2015-06-11 14:50:00,87.8,87.8,87.66,87.73,45749.0,73.1184,73.1184,73.0018,73.0601,45749.0
2015-06-11 15:00:00,87.73,87.74,87.65,87.7,76712.0,73.0601,73.0685,72.9935,73.0352,76712.0
2015-06-11 15:10:00,87.7,87.75,87.67,87.73,58226.0,73.0352,73.0768,73.0102,73.0601,58226.0
2015-06-11 15:20:00,87.73,87.74,87.65,87.69,74992.0,73.0601,73.0685,72.9935,73.0268,74992.0
2015-06-11 15:30:00,87.68,87.69,87.6,87.62,76778.0,73.0185,73.0268,72.9519,72.9685,76778.0
2015-06-11 15:40:00,87.61,87.63,87.56,87.61,136815.0,72.9602,72.9769,72.9186,72.9602,136815.0
2015-06-11 15:50:00,87.62,87.68,87.59,87.67,304603.0,72.9685,73.0185,72.9436,73.0102,304603.0
2015-06-12 09:30:00,87.47,87.78,87.25,87.34,100814.0,72.8436,73.1018,72.6604,72.7354,100814.0
2015-06-12 09:40:00,87.28,87.36,87.12,87.3,85663.0,72.6854,72.752,72.5521,72.702,85663.0
2015-06-12 09:50:00,87.27,87.31,87.16,87.26,103339.0,72.6771,72.7104,72.5855,72.6687,103339.0
2015-06-12 10:00:00,87.26,87.49,87.21,87.46,74786.0,72.6687,72.8603,72.6271,72.8353,74786.0
2015-06-12 10:10:00,87.46,87.54,87.39,87.49,122990.0,72.8353,72.9019,72.777,72.8603,122990.0
2015-06-12 10:20:00,87.49,87.51,87.35,87.46,84638.0,72.8603,72.8769,72.7437,72.8353,84638.0
2015-06-12 10:30:00,87.45,87.47,87.22,87.26,79395.0,72.827,72.8436,72.6354,72.6687,79395.0
2015-06-12 10:40:00,87.26,87.26,87.14,87.21,56070.0,72.6687,72.6687,72.5688,72.6271,56070.0
2015-06-12 10:50:00,87.22,87.26,87.16,87.17,44822.0,72.6354,72.6687,72.5855,72.5938,44822.0
2015-06-12 11:00:00,87.17,87.35,87.15,87.33,68634.0,72.5938,72.7437,72.5771,72.727,68634.0
2015-06-12 11:10:00,87.33,87.5,87.31,87.47,85913.0,72.727,72.8686,72.7104,72.8436,85913.0
2015-06-12 11:20:00,87.47,87.59,87.46,87.55,54555.0,72.8436,72.9436,72.8353,72.9102,54555.0
2015-06-12 11:30:00,87.56,87.56,87.48,87.51,55680.0,72.9186,72.9186,72.8519,72.8769,55680.0
2015-06-12 11:40:00,87.5,87.51,87.38,87.41,52226.0,72.8686,72.8769,72.7687,72.7937,52226.0
2015-06-12 11:50:00,87.41,87.5,87.39,87.41,24245.0,72.7937,72.8686,72.777,72.7937,24245.0
2015-06-12 12:00:00,87.42,87.43,87.35,87.37,28849.0,72.802,72.8103,72.7437,72.7603,28849.0
2015-06-12 12:10:00,87.36,87.45,87.34,87.43,31173.0,72.752,72.827,72.7354,72.8103,31173.0
2015-06-12 12:20:00,87.42,87.49,87.41,87.49,22594.0,72.802,72.8603,72.7937,72.8603,22594.0
2015-06-12 12:30:00,87.49,87.49,87.38,87.4,32400.0,72.8603,72.8603,72.7687,72.7853,32400.0
2015-06-12 12:40:00,87.41,87.42,87.31,87.41,25155.0,72.7937,72.802,72.7104,72.7937,25155.0
2015-06-12 12:50:00,87.41,87.42,87.32,87.34,40200.0,72.7937,72.802,72.7187,72.7354,40200.0
2015-06-12 13:00:00,87.34,87.38,87.3,87.3,34103.0,72.7354,72.7687,72.702,72.702,34103.0
2015-06-12 13:10:00,87.31,87.4,87.3,87.39,31678.0,72.7104,72.7853,72.702,72.777,31678.0
2015-06-12 13:20:00,87.39,87.48,87.39,87.47,34441.0,72.777,72.8519,72.777,72.8436,34441.0
2015-06-12 13:30:00,87.46,87.55,87.45,87.5,43450.0,72.8353,72.9102,72.827,72.8686,43450.0
2015-06-12 13:40:00,87.5,87.5,87.42,87.47,42649.0,72.8686,72.8686,72.802,72.8436,42649.0
2015-06-12 13:50:00,87.46,87.56,87.45,87.54,34275.0,72.8353,72.9186,72.827,72.9019,34275.0
2015-06-12 14:00:00,87.55,87.6,87.48,87.5,64178.0,72.9102,72.9519,72.8519,72.8686,64178.0
2015-06-12 14:10:00,87.5,87.58,87.47,87.56,90343.0,72.8686,72.9352,72.8436,72.9186,90343.0
2015-06-12 14:20:00,87.55,87.55,87.46,87.48,25436.0,72.9102,72.9102,72.8353,72.8519,25436.0
2015-06-12 14:30:00,87.47,87.48,87.31,87.41,41158.0,72.8436,72.8519,72.7104,72.7937,41158.0
2015-06-12 14:40:00,87.4,87.48,87.4,87.48,37423.0,72.7853,72.8519,72.7853,72.8519,37423.0
2015-06-12 14:50:00,87.48,87.53,87.41,87.48,61510.0,72.8519,72.8936,72.7937,72.8519,61510.0
2015-06-12 15:00:00,87.48,87.5,87.43,87.49,63674.0,72.8519,72.8686,72.8103,72.8603,63674.0
2015-06-12 15:10:00,87.5,87.54,87.47,87.53,45846.0,72.8686,72.9019,72.8436,72.8936,45846.0
2015-06-12 15:20:00,87.53,87.65,87.52,87.63,47675.0,72.8936,72.9935,72.8853,72.9769,47675.0
2015-06-12 15:30:00,87.64,87.68,87.58,87.59,65845.0,72.9852,73.0185,72.9352,72.9436,65845.0
2015-06-12 15:40:00,87.58,87.64,87.56,87.62,83746.0,72.9352,72.9852,72.9186,72.9685,83746.0
2015-06-12 15:50:00,87.61,87.65,87.56,87.57,163379.0,72.9602,72.9935,72.9186,72.9269,163379.0
2015-06-15 09:30:00,86.78,87.45,86.78,87.41,180477.0,72.269,72.827,72.269,72.7937,180477.0
2015-06-15 09:40:00,87.47,87.5,87.15,87.28,63228.0,72.8436,72.8686,72.5771,72.6854,63228.0
2015-06-15 09:50:00,87.28,87.5,87.14,87.44,101685.0,72.6854,72.8686,72.5688,72.8186,101685.0
2015-06-15 10:00:00,87.44,87.56,87.25,87.32,103242.0,72.8186,72.9186,72.6604,72.7187,103242.0
2015-06-15 10:10:00,87.3,87.43,87.23,87.25,78620.0,72.702,72.8103,72.6438,72.6604,78620.0
2015-06-15 10:20:00,87.26,87.43,87.25,87.26,130177.0,72.6687,72.8103,72.6604,72.6687,130177.0
2015-06-15 10:30:00,87.26,87.37,87.25,87.28,114743.0,72.6687,72.7603,72.6604,72.6854,114743.0
2015-06-15 10:40:00,87.28,87.32,87.23,87.25,89264.0,72.6854,72.7187,72.6438,72.6604,89264.0
2015-06-15 10:50:00,87.25,87.28,87.25,87.28,73622.0,72.6604,72.6854,72.6604,72.6854,73622.0
2015-06-15 11:00:00,87.28,87.48,87.28,87.3,57132.0,72.6854,72.8519,72.6854,72.702,57132.0
2015-06-15 11:10:00,87.3,87.4,87.3,87.32,54571.0,72.702,72.7853,72.702,72.7187,54571.0
2015-06-15 11:20:00,87.32,87.33,87.19,87.21,86058.0,72.7187,72.727,72.6104,72.6271,86058.0
2015-06-15 11:30:00,87.22,87.51,87.22,87.51,55177.0,72.6354,72.8769,72.6354,72.8769,55177.0
2015-06-15 11:40:00,87.48,87.57,87.44,87.57,42654.0,72.8519,72.9269,72.8186,72.9269,42654.0
2015-06-15 11:50:00,87.57,87.59,87.39,87.4,32283.0,72.9269,72.9436,72.777,72.7853,32283.0
2015-06-15 12:00:00,87.41,87.41,87.32,87.36,33338.0,72.7937,72.7937,72.7187,72.752,33338.0
2015-06-15 12:10:00,87.36,87.49,87.33,87.48,39712.0,72.752,72.8603,72.727,72.8519,39712.0
2015-06-15 12:20:00,87.49,87.5,87.39,87.4,33788.0,72.8603,72.8686,72.777,72.7853,33788.0
2015-06-15 12:30:00,87.41,87.43,87.36,87.37,18942.0,72.7937,72.8103,72.752,72.7603,18942.0
2015-06-15 12:40:00,87.37,87.49,87.32,87.49,29275.0,72.7603,72.8603,72.7187,72.8603,29275.0
2015-06-15 12:50:00,87.5,87.55,87.47,87.48,26338.0,72.8686,72.9102,72.8436,72.8519,26338.0
2015-06-15 13:00:00,87.49,87.49,87.43,87.44,26334.0,72.8603,72.8603,72.8103,72.8186,26334.0
2015-06-15 13:10:00,87.44,87.48,87.41,87.44,21021.0,72.8186,72.8519,72.7937,72.8186,21021.0
2015-06-15 13:20:00,87.44,87.46,87.39,87.4,25774.0,72.8186,72.8353,72.777,72.7853,25774.0
2015-06-15 13:30:00,87.4,87.4,87.35,87.35,19720.0,72.7853,72.7853,72.7437,72.7437,19720.0
2015-06-15 13:40:00,87.34,87.36,87.3,87.35,25882.0,72.7354,72.752,72.702,72.7437,25882.0
2015-06-15 13:50:00,87.35,87.59,87.3,87.34,73153.0,72.7437,72.9436,72.702,72.7354,73153.0
2015-06-15 14:00:00,87.35,87.38,87.29,87.32,38008.0,72.7437,72.7687,72.6937,72.7187,38008.0
2015-06-15 14:10:00,87.31,87.41,87.3,87.37,32255.0,72.7104,72.7937,72.702,72.7603,32255.0
2015-06-15 14:20:00,87.38,87.38,87.3,87.34,30201.0,72.7687,72.7687,72.702,72.7354,30201.0
2015-06-15 14:30:00,87.34,87.37,87.29,87.35,36527.0,72.7354,72.7603,72.6937,72.7437,36527.0
2015-06-15 14:40:00,87.35,87.37,87.3,87.35,26839.0,72.7437,72.7603,72.702,72.7437,26839.0
2015-06-15 14:50:00,87.35,87.36,87.24,87.27,66707.0,72.7437,72.752,72.6521,72.6771,66707.0
2015-06-15 15:00:00,87.26,87.28,87.24,87.28,54352.0,72.6687,72.6854,72.6521,72.6854,54352.0
2015-06-15 15:10:00,87.27,87.29,87.25,87.28,46220.0,72.6771,72.6937,72.6604,72.6854,46220.0
2015-06-15 15:20:00,87.27,87.35,87.27,87.34,66827.0,72.6771,72.7437,72.6771,72.7354,66827.0
2015-06-15 15:30:00,87.34,87.38,87.33,87.37,68768.0,72.7354,72.7687,72.727,72.7603,68768.0
2015-06-15 15:40:00,87.38,87.45,87.36,87.41,118098.0,72.7687,72.827,72.752,72.7937,118098.0
2015-06-15 15:50:00,87.4,87.5,87.38,87.49,220348.0,72.7853,72.8686,72.7687,72.8603,220348.0
2015-06-16 09:30:00,87.37,87.93,87.18,87.8,64396.0,72.7603,73.2267,72.6021,73.1184,64396.0
2015-06-16 09:40:00,87.83,87.84,87.57,87.79,57080.0,73.1434,73.1517,72.9269,73.1101,57080.0
2015-06-16 09:50:00,87.79,87.99,87.79,87.87,58399.0,73.1101,73.2767,73.1101,73.1767,58399.0
2015-06-16 10:00:00,87.87,87.94,87.78,87.79,46187.0,73.1767,73.235,73.1018,73.1101,46187.0
2015-06-16 10:10:00,87.79,87.81,87.67,87.7,82553.0,73.1101,73.1268,73.0102,73.0352,82553.0
2015-06-16 10:20:00,87.68,87.76,87.65,87.72,44005.0,73.0185,73.0851,72.9935,73.0518,44005.0
2015-06-16 10:30:00,87.73,87.79,87.66,87.71,51324.0,73.0601,73.1101,73.0018,73.0435,51324.0
2015-06-16 10:40:00,87.71,87.82,87.7,87.77,42438.0,73.0435,73.1351,73.0352,73.0935,42438.0
2015-06-16 10:50:00,87.76,87.77,87.64,87.75,74299.0,73.0851,73.0935,72.9852,73.0768,74299.0
2015-06-16 11:00:00,87.75,87.8,87.72,87.76,39491.0,73.0768,73.1184,73.0518,73.0851,39491.0
2015-06-16 11:10:00,87.76,87.87,87.75,87.82,71162.0,73.0851,73.1767,73.0768,73.1351,71162.0
2015-06-16 11:20:00,87.84,87.87,87.79,87.83,36396.0,73.1517,73.1767,73.1101,73.1434,36396.0
2015-06-16 11:30:00,87.83,87.91,87.83,87.89,32412.0,73.1434,73.21,73.1434,73.1934,32412.0
2015-06-16 11:40:00,87.88,87.95,87.87,87.94,44705.0,73.1851,73.2434,73.1767,73.235,44705.0
2015-06-16 11:50:00,87.95,87.96,87.83,87.87,29464.0,73.2434,73.2517,73.1434,73.1767,29464.0
2015-06-16 12:00:00,87.87,87.87,87.77,87.77,28116.0,73.1767,73.1767,73.0935,73.0935,28116.0
2015-06-16 12:10:00,87.76,87.82,87.75,87.81,28087.0,73.0851,73.1351,73.0768,73.1268,28087.0
2015-06-16 12:20:00,87.81,87.82,87.73,87.73,25650.0,73.1268,73.1351,73.0601,73.0601,25650.0
2015-06-16 12:30:00,87.73,87.83,87.72,87.78,32862.0,73.0601,73.1434,73.0518,73.1018,32862.0
2015-06-16 12:40:00,87.77,87.84,87.77,87.79,22790.0,73.0935,73.1517,73.0935,73.1101,22790.0
2015-06-16 12:50:00,87.8,87.86,87.79,87.83,31489.0,73.1184,73.1684,73.1101,73.1434,31489.0
2015-06-16 13:00:00,87.84,87.88,87.83,87.86,23755.0,73.1517,73.1851,73.1434,73.1684,23755.0
2015-06-16 13:10:00,87.86,87.87,87.8,87.8,29373.0,73.1684,73.1767,73.1184,73.1184,29373.0
2015-06-16 13:20:00,87.8,87.88,87.78,87.88,23918.0,73.1184,73.1851,73.1018,73.1851,23918.0
2015-06-16 13:30:00,87.89,87.94,87.88,87.94,29003.0,73.1934,73.235,73.1851,73.235,29003.0
2015-06-16 13:40:00,87.93,87.98,87.87,87.92,37752.0,73.2267,73.2683,73.1767,73.2184,37752.0
2015-06-16 13:50:00,87.92,87.97,87.89,87.96,30362.0,73.2184,73.26,73.1934,73.2517,30362.0
2015-06-16 14:00:00,87.96,88.07,87.94,88.06,105576.0,73.2517,73.3433,73.235,73.335,105576.0
2015-06-16 14:10:00,88.07,88.1,88.06,88.09,27510.0,73.3433,73.3683,73.335,73.3599,27510.0
2015-06-16 14:20:00,88.09,88.12,88.04,88.05,32714.0,73.3599,73.3849,73.3183,73.3266,32714.0
2015-06-16 14:30:00,88.05,88.07,87.99,88.0,29849.0,73.3266,73.3433,73.2767,73.285,29849.0
2015-06-16 14:40:00,88.01,88.01,87.92,87.94,33037.0,73.2933,73.2933,73.2184,73.235,33037.0
2015-06-16 14:50:00,87.95,87.96,87.85,87.88,64003.0,73.2434,73.2517,73.1601,73.1851,64003.0
2015-06-16 15:00:00,87.88,88.03,87.87,87.99,108759.0,73.1851,73.31,73.1767,73.2767,108759.0
2015-06-16 15:10:00,87.99,88.05,87.97,87.98,44595.0,73.2767,73.3266,73.26,73.2683,44595.0
2015-06-16 15:20:00,87.98,88.04,87.96,88.03,57240.0,73.2683,73.3183,73.2517,73.31,57240.0
2015-06-16 15:30:00,88.03,88.04,87.99,88.02,69561.0,73.31,73.3183,73.2767,73.3017,69561.0
2015-06-16 15:40:00,88.01,88.1,87.97,88.0,150145.0,73.2933,73.3683,73.26,73.285,150145.0
2015-06-16 15:50:00,88.01,88.08,88.01,88.07,154107.0,73.2933,73.3516,73.2933,73.3433,154107.0
2015-06-17 09:30:00,88.49,88.49,88.23,88.26,88551.0,73.6931,73.6931,73.4765,73.5015,88551.0
2015-06-17 09:40:00,88.26,88.28,88.01,88.18,66623.0,73.5015,73.5182,73.2933,73.4349,66623.0
2015-06-17 09:50:00,88.22,88.23,88.08,88.12,82941.0,73.4682,73.4765,73.3516,73.3849,82941.0
2015-06-17 10:00:00,88.12,88.16,88.01,88.06,61558.0,73.3849,73.4182,73.2933,73.335,61558.0
2015-06-17 10:10:00,88.05,88.07,87.93,88.03,70509.0,73.3266,73.3433,73.2267,73.31,70509.0
2015-06-17 10:20:00,88.03,88.05,87.95,88.01,74950.0,73.31,73.3266,73.2434,73.2933,74950.0
2015-06-17 10:30:00,88.01,88.1,88.0,88.06,37432.0,73.2933,73.3683,73.285,73.335,37432.0
2015-06-17 10:40:00,88.06,88.08,87.97,88.07,35736.0,73.335,73.3516,73.26,73.3433,35736.0
2015-06-17 10:50:00,88.09,88.14,88.03,88.08,38507.0,73.3599,73.4016,73.31,73.3516,38507.0
2015-06-17 11:00:00,88.08,88.1,88.02,88.03,26948.0,73.3516,73.3683,73.3017,73.31,26948.0
2015-06-17 11:10:00,88.03,88.08,88.0,88.06,21421.0,73.31,73.3516,73.285,73.335,21421.0
2015-06-17 11:20:00,88.05,88.08,87.97,88.0,26546.0,73.3266,73.3516,73.26,73.285,26546.0
2015-06-17 11:30:00,87.98,88.09,87.97,88.08,63403.0,73.2683,73.3599,73.26,73.3516,63403.0
2015-06-17 11:40:00,88.08,88.15,88.04,88.13,44927.0,73.3516,73.4099,73.3183,73.3933,44927.0
2015-06-17 11:50:00,88.13,88.2,88.1,88.19,34422.0,73.3933,73.4516,73.3683,73.4432,34422.0
2015-06-17 12:00:00,88.18,88.23,88.07,88.13,37319.0,73.4349,73.4765,73.3433,73.3933,37319.0
2015-06-17 12:10:00,88.13,88.13,88.04,88.09,46418.0,73.3933,73.3933,73.3183,73.3599,46418.0
2015-06-17 12:20:00,88.08,88.12,88.06,88.1,32597.0,73.3516,73.3849,73.335,73.3683,32597.0
2015-06-17 12:30:00,88.09,88.16,88.07,88.1,32496.0,73.3599,73.4182,73.3433,73.3683,32496.0
2015-06-17 12:40:00,88.09,88.14,87.99,88.07,51290.0,73.3599,73.4016,73.2767,73.3433,51290.0
2015-06-17 12:50:00,88.06,88.07,87.99,88.06,38072.0,73.335,73.3433,73.2767,73.335,38072.0
2015-06-17 13:00:00,88.06,88.07,88.0,88.05,23012.0,73.335,73.3433,73.285,73.3266,23012.0
2015-06-17 13:10:00,88.05,88.09,88.02,88.07,22384.0,73.3266,73.3599,73.3017,73.3433,22384.0
2015-06-17 13:20:00,88.08,88.11,88.05,88.06,30583.0,73.3516,73.3766,73.3266,73.335,30583.0
2015-06-17 13:30:00,88.06,88.1,88.05,88.08,27726.0,73.335,73.3683,73.3266,73.3516,27726.0
2015-06-17 13:40:00,88.09,88.11,88.04,88.06,49224.0,73.3599,73.3766,73.3183,73.335,49224.0
2015-06-17 13:50:00,88.06,88.2,88.06,88.11,64523.0,73.335,73.4516,73.335,73.3766,64523.0
2015-06-17 14:00:00,88.11,88.44,88.0,88.28,154909.0,73.3766,73.6514,73.285,73.5182,154909.0
2015-06-17 14:10:00,88.26,88.3,88.0,88.03,65639.0,73.5015,73.5348,73.285,73.31,65639.0
2015-06-17 14:20:00,88.04,88.05,87.88,88.0,68775.0,73.3183,73.3266,73.1851,73.285,68775.0
2015-06-17 14:30:00,87.99,88.17,87.95,88.13,120317.0,73.2767,73.4266,73.2434,73.3933,120317.0
2015-06-17 14:40:00,88.14,88.39,88.12,88.29,103386.0,73.4016,73.6098,73.3849,73.5265,103386.0
2015-06-17 14:50:00,88.29,88.3,88.09,88.13,42906.0,73.5265,73.5348,73.3599,73.3933,42906.0
2015-06-17 15:00:00,88.13,88.18,87.92,87.92,76047.0,73.3933,73.4349,73.2184,73.2184,76047.0
2015-06-17 15:10:00,87.93,88.15,87.91,88.07,97223.0,73.2267,73.4099,73.21,73.3433,97223.0
2015-06-17 15:20:00,88.08,88.1,88.0,88.01,83478.0,73.3516,73.3683,73.285,73.2933,83478.0
2015-06-17 15:30:00,88.01,88.04,87.87,87.87,132122.0,73.2933,73.3183,73.1767,73.1767,132122.0
2015-06-17 15:40:00,87.88,87.88,87.71,87.75,157671.0,73.1851,73.1851,73.0435,73.0768,157671.0
2015-06-17 15:50:00,87.74,87.88,87.74,87.83,137989.0,73.0685,73.1851,73.0685,73.1434,137989.0
2015-06-18 09:30:00,88.16,88.34,87.8,87.81,89243.0,73.4182,73.5681,73.1184,73.1268,89243.0
2015-06-18 09:40:00,87.83,88.04,87.71,88.0,128901.0,73.1434,73.3183,73.0435,73.285,128901.0
2015-06-18 09:50:00,88.02,88.15,87.72,87.76,97587.0,73.3017,73.4099,73.0518,73.0851,97587.0
2015-06-18 10:00:00,87.78,88.06,87.76,87.97,119341.0,73.1018,73.335,73.0851,73.26,119341.0
2015-06-18 10:10:00,87.97,88.07,87.92,88.0,64573.0,73.26,73.3433,73.2184,73.285,64573.0
2015-06-18 10:20:00,88.0,88.03,87.93,87.99,57758.0,73.285,73.31,73.2267,73.2767,57758.0
2015-06-18 10:30:00,88.0,88.02,87.84,87.99,52108.0,73.285,73.3017,73.1517,73.2767,52108.0
2015-06-18 10:40:00,88.0,88.07,87.97,88.06,44242.0,73.285,73.3433,73.26,73.335,44242.0
2015-06-18 10:50:00,88.06,88.12,88.06,88.11,76310.0,73.335,73.3849,73.335,73.3766,76310.0
2015-06-18 11:00:00,88.11,88.24,88.1,88.13,76450.0,73.3766,73.4849,73.3683,73.3933,76450.0
2015-06-18 11:10:00,88.13,88.16,88.08,88.1,53372.0,73.3933,73.4182,73.3516,73.3683,53372.0
2015-06-18 11:20:00,88.1,88.12,88.01,88.1,49975.0,73.3683,73.3849,73.2933,73.3683,49975.0
2015-06-18 11:30:00,88.1,88.2,88.1,88.14,52946.0,73.3683,73.4516,73.3683,73.4016,52946.0
2015-06-18 11:40:00,88.14,88.26,88.14,88.22,61676.0,73.4016,73.5015,73.4016,73.4682,61676.0
2015-06-18 11:50:00,88.24,88.25,88.18,88.23,37451.0,73.4849,73.4932,73.4349,73.4765,37451.0
2015-06-18 12:00:00,88.25,88.33,88.24,88.3,28361.0,73.4932,73.5598,73.4849,73.5348,28361.0
2015-06-18 12:10:00,88.3,88.32,88.27,88.29,23922.0,73.5348,73.5515,73.5098,73.5265,23922.0
2015-06-18 12:20:00,88.29,88.44,88.27,88.39,58123.0,73.5265,73.6514,73.5098,73.6098,58123.0
2015-06-18 12:30:00,88.4,88.65,88.4,88.58,68104.0,73.6181,73.8263,73.6181,73.768,68104.0
2015-06-18 12:40:00,88.57,88.59,88.39,88.41,44119.0,73.7597,73.7763,73.6098,73.6264,44119.0
2015-06-18 12:50:00,88.41,88.43,88.36,88.37,42477.0,73.6264,73.6431,73.5848,73.5931,42477.0
2015-06-18 13:00:00,88.37,88.48,88.37,88.4,33838.0,73.5931,73.6847,73.5931,73.6181,33838.0
2015-06-18 13:10:00,88.38,88.43,88.33,88.35,25713.0,73.6015,73.6431,73.5598,73.5765,25713.0
2015-06-18 13:20:00,88.36,88.36,88.25,88.36,34823.0,73.5848,73.5848,73.4932,73.5848,34823.0
2015-06-18 13:30:00,88.35,88.45,88.34,88.37,23706.0,73.5765,73.6597,73.5681,73.5931,23706.0
2015-06-18 13:40:00,88.37,88.48,88.37,88.44,26043.0,73.5931,73.6847,73.5931,73.6514,26043.0
2015-06-18 13:50:00,88.44,88.47,88.42,88.42,28236.0,73.6514,73.6764,73.6348,73.6348,28236.0
2015-06-18 14:00:00,88.41,88.49,88.36,88.48,20794.0,73.6264,73.6931,73.5848,73.6847,20794.0
2015-06-18 14:10:00,88.47,88.52,88.47,88.49,27725.0,73.6764,73.718,73.6764,73.6931,27725.0
2015-06-18 14:20:00,88.5,88.52,88.41,88.42,44100.0,73.7014,73.718,73.6264,73.6348,44100.0
2015-06-18 14:30:00,88.42,88.52,88.41,88.52,36143.0,73.6348,73.718,73.6264,73.718,36143.0
2015-06-18 14:40:00,88.53,88.55,88.51,88.53,22299.0,73.7264,73.743,73.7097,73.7264,22299.0
2015-06-18 14:50:00,88.52,88.58,88.51,88.57,30453.0,73.718,73.768,73.7097,73.7597,30453.0
2015-06-18 15:00:00,88.57,88.58,88.46,88.48,35437.0,73.7597,73.768,73.6681,73.6847,35437.0
2015-06-18 15:10:00,88.48,88.5,88.43,88.47,50072.0,73.6847,73.7014,73.6431,73.6764,50072.0
2015-06-18 15:20:00,88.47,88.62,88.46,88.61,56110.0,73.6764,73.8013,73.6681,73.793,56110.0
2015-06-18 15:30:00,88.61,88.64,88.52,88.54,72999.0,73.793,73.818,73.718,73.7347,72999.0
2015-06-18 15:40:00,88.55,88.6,88.48,88.48,80354.0,73.743,73.7847,73.6847,73.6847,80354.0
2015-06-18 15:50:00,88.48,88.53,88.43,88.51,174124.0,73.6847,73.7264,73.6431,73.7097,174124.0
2015-06-19 09:30:00,88.15,88.76,88.04,88.4,512838.0,73.4099,73.9179,73.3183,73.6181,512838.0
2015-06-19 09:40:00,88.4,88.4,88.02,88.03,47479.0,73.6181,73.6181,73.3017,73.31,47479.0
2015-06-19 09:50:00,88.03,88.2,88.03,88.15,53334.0,73.31,73.4516,73.31,73.4099,53334.0
2015-06-19 10:00:00,88.16,88.49,88.16,88.41,59799.0,73.4182,73.6931,73.4182,73.6264,59799.0
2015-06-19 10:10:00,88.4,88.4,88.27,88.29,31761.0,73.6181,73.6181,73.5098,73.5265,31761.0
2015-06-19 10:20:00,88.3,88.41,88.28,88.36,33247.0,73.5348,73.6264,73.5182,73.5848,33247.0
2015-06-19 10:30:00,88.35,88.39,88.27,88.31,29397.0,73.5765,73.6098,73.5098,73.5432,29397.0
2015-06-19 10:40:00,88.32,88.4,88.32,88.38,29943.0,73.5515,73.6181,73.5515,73.6015,29943.0
2015-06-19 10:50:00,88.4,88.49,88.37,88.47,46137.0,73.6181,73.6931,73.5931,73.6764,46137.0
2015-06-19 11:00:00,88.47,88.48,88.21,88.39,239493.0,73.6764,73.6847,73.4599,73.6098,239493.0
2015-06-19 11:10:00,88.39,88.43,88.37,88.41,63039.0,73.6098,73.6431,73.5931,73.6264,63039.0
2015-06-19 11:20:00,88.42,88.43,88.4,88.41,47755.0,73.6348,73.6431,73.6181,73.6264,47755.0
2015-06-19 11:30:00,88.41,88.46,88.39,88.43,47859.0,73.6264,73.6681,73.6098,73.6431,47859.0
2015-06-19 11:40:00,88.44,88.44,88.34,88.39,52274.0,73.6514,73.6514,73.5681,73.6098,52274.0
2015-06-19 11:50:00,88.39,88.43,88.35,88.37,43983.0,73.6098,73.6431,73.5765,73.5931,43983.0
2015-06-19 12:00:00,88.38,88.41,88.36,88.38,41617.0,73.6015,73.6264,73.5848,73.6015,41617.0
2015-06-19 12:10:00,88.38,88.47,88.37,88.4,80081.0,73.6015,73.6764,73.5931,73.6181,80081.0
2015-06-19 12:20:00,88.4,88.41,88.31,88.35,34246.0,73.6181,73.6264,73.5432,73.5765,34246.0
2015-06-19 12:30:00,88.33,88.38,88.3,88.31,32313.0,73.5598,73.6015,73.5348,73.5432,32313.0
2015-06-19 12:40:00,88.31,88.4,88.3,88.38,43130.0,73.5432,73.6181,73.5348,73.6015,43130.0
2015-06-19 12:50:00,88.39,88.39,88.31,88.35,28403.0,73.6098,73.6098,73.5432,73.5765,28403.0
2015-06-19 13:00:00,88.36,88.38,88.31,88.31,19967.0,73.5848,73.6015,73.5432,73.5432,19967.0
2015-06-19 13:10:00,88.31,88.36,88.3,88.33,42896.0,73.5432,73.5848,73.5348,73.5598,42896.0
2015-06-19 13:20:00,88.32,88.4,88.3,88.39,44202.0,73.5515,73.6181,73.5348,73.6098,44202.0
2015-06-19 13:30:00,88.4,88.5,88.39,88.47,28147.0,73.6181,73.7014,73.6098,73.6764,28147.0
2015-06-19 13:40:00,88.47,88.53,88.47,88.52,41144.0,73.6764,73.7264,73.6764,73.718,41144.0
2015-06-19 13:50:00,88.51,88.52,88.48,88.5,20417.0,73.7097,73.718,73.6847,73.7014,20417.0
2015-06-19 14:00:00,88.5,88.53,88.48,88.51,27637.0,73.7014,73.7264,73.6847,73.7097,27637.0
2015-06-19 14:10:00,88.51,88.52,88.41,88.45,56774.0,73.7097,73.718,73.6264,73.6597,56774.0
2015-06-19 14:20:00,88.45,88.46,88.3,88.36,98767.0,73.6597,73.6681,73.5348,73.5848,98767.0
2015-06-19 14:30:00,88.36,88.37,88.29,88.36,48043.0,73.5848,73.5931,73.5265,73.5848,48043.0
2015-06-19 14:40:00,88.35,88.41,88.34,88.37,49460.0,73.5765,73.6264,73.5681,73.5931,49460.0
2015-06-19 14:50:00,88.38,88.4,88.31,88.34,34135.0,73.6015,73.6181,73.5432,73.5681,34135.0
2015-06-19 15:00:00,88.35,88.42,88.34,88.4,62678.0,73.5765,73.6348,73.5681,73.6181,62678.0
2015-06-19 15:10:00,88.41,88.41,88.37,88.37,66597.0,73.6264,73.6264,73.5931,73.5931,66597.0
2015-06-19 15:20:00,88.38,88.47,88.37,88.46,47049.0,73.6015,73.6764,73.5931,73.6681,47049.0
2015-06-19 15:30:00,88.47,88.54,88.43,88.53,70764.0,73.6764,73.7347,73.6431,73.7264,70764.0
2015-06-19 15:40:00,88.52,88.61,88.49,88.6,99304.0,73.718,73.793,73.6931,73.7847,99304.0
2015-06-19 15:50:00,88.61,88.63,88.38,88.39,258632.0,73.793,73.8096,73.6015,73.6098,258632.0
2015-06-22 09:30:00,89.0,89.47,88.96,89.24,115682.0,74.1178,74.5092,74.0845,74.3176,115682.0
2015-06-22 09:40:00,89.3,89.3,89.1,89.26,50669.0,74.3676,74.3676,74.2011,74.3343,50669.0
2015-06-22 09:50:00,89.28,89.3,89.02,89.08,42404.0,74.351,74.3676,74.1344,74.1844,42404.0
2015-06-22 10:00:00,89.09,89.24,89.09,89.24,46525.0,74.1927,74.3176,74.1927,74.3176,46525.0
2015-06-22 10:10:00,89.24,89.3,89.23,89.3,20758.0,74.3176,74.3676,74.3093,74.3676,20758.0
2015-06-22 10:20:00,89.29,89.36,89.28,89.34,31167.0,74.3593,74.4176,74.351,74.4009,31167.0
2015-06-22 10:30:00,89.32,89.33,89.22,89.3,47877.0,74.3843,74.3926,74.301,74.3676,47877.0
2015-06-22 10:40:00,89.31,89.5,89.31,89.4,34127.0,74.3759,74.5342,74.3759,74.4509,34127.0
2015-06-22 10:50:00,89.4,89.4,89.28,89.29,22296.0,74.4509,74.4509,74.351,74.3593,22296.0
2015-06-22 11:00:00,89.29,89.29,89.2,89.29,29850.0,74.3593,74.3593,74.2843,74.3593,29850.0
2015-06-22 11:10:00,89.28,89.34,89.27,89.28,31498.0,74.351,74.4009,74.3426,74.351,31498.0
2015-06-22 11:20:00,89.27,89.4,89.27,89.4,27502.0,74.3426,74.4509,74.3426,74.4509,27502.0
2015-06-22 11:30:00,89.39,89.43,89.35,89.37,47478.0,74.4426,74.4759,74.4093,74.4259,47478.0
2015-06-22 11:40:00,89.37,89.37,89.26,89.31,38421.0,74.4259,74.4259,74.3343,74.3759,38421.0
2015-06-22 11:50:00,89.3,89.31,89.16,89.2,33309.0,74.3676,74.3759,74.251,74.2843,33309.0
2015-06-22 12:00:00,89.22,89.26,89.16,89.19,31547.0,74.301,74.3343,74.251,74.276,31547.0
2015-06-22 12:10:00,89.17,89.21,89.13,89.17,30933.0,74.2594,74.2927,74.226,74.2594,30933.0
2015-06-22 12:20:00,89.16,89.17,89.03,89.12,30051.0,74.251,74.2594,74.1428,74.2177,30051.0
2015-06-22 12:30:00,89.11,89.23,89.1,89.23,24623.0,74.2094,74.3093,74.2011,74.3093,24623.0
2015-06-22 12:40:00,89.22,89.23,89.15,89.19,26340.0,74.301,74.3093,74.2427,74.276,26340.0
2015-06-22 12:50:00,89.19,89.23,89.17,89.23,15948.0,74.276,74.3093,74.2594,74.3093,15948.0
2015-06-22 13:00:00,89.23,89.24,89.12,89.15,27803.0,74.3093,74.3176,74.2177,74.2427,27803.0
2015-06-22 13:10:00,89.15,89.2,89.14,89.19,44746.0,74.2427,74.2843,74.2344,74.276,44746.0
2015-06-22 13:20:00,89.2,89.23,89.08,89.08,34866.0,74.2843,74.3093,74.1844,74.1844,34866.0
2015-06-22 13:30:00,89.08,89.15,89.07,89.12,32762.0,74.1844,74.2427,74.1761,74.2177,32762.0
2015-06-22 13:40:00,89.13,89.23,89.13,89.23,23758.0,74.226,74.3093,74.226,74.3093,23758.0
2015-06-22 13:50:00,89.24,89.25,89.16,89.24,28514.0,74.3176,74.326,74.251,74.3176,28514.0
2015-06-22 14:00:00,89.25,89.28,89.2,89.26,19976.0,74.326,74.351,74.2843,74.3343,19976.0
2015-06-22 14:10:00,89.26,89.28,89.22,89.26,22498.0,74.3343,74.351,74.301,74.3343,22498.0
2015-06-22 14:20:00,89.27,89.29,89.24,89.25,23005.0,74.3426,74.3593,74.3176,74.326,23005.0
2015-06-22 14:30:00,89.24,89.3,89.19,89.29,25280.0,74.3176,74.3676,74.276,74.3593,25280.0
2015-06-22 14:40:00,89.29,89.29,89.23,89.28,29842.0,74.3593,74.3593,74.3093,74.351,29842.0
2015-06-22 14:50:00,89.28,89.32,89.27,89.28,43019.0,74.351,74.3843,74.3426,74.351,43019.0
2015-06-22 15:00:00,89.28,89.36,89.26,89.36,41788.0,74.351,74.4176,74.3343,74.4176,41788.0
2015-06-22 15:10:00,89.35,89.36,89.31,89.34,32552.0,74.4093,74.4176,74.3759,74.4009,32552.0
2015-06-22 15:20:00,89.33,89.39,89.31,89.34,40957.0,74.3926,74.4426,74.3759,74.4009,40957.0
2015-06-22 15:30:00,89.34,89.39,89.31,89.33,57778.0,74.4009,74.4426,74.3759,74.3926,57778.0
2015-06-22 15:40:00,89.33,89.37,89.32,89.34,96614.0,74.3926,74.4259,74.3843,74.4009,96614.0
2015-06-22 15:50:00,89.34,89.37,89.27,89.33,197028.0,74.4009,74.4259,74.3426,74.3926,197028.0
2015-06-23 09:30:00,89.93,89.99,89.65,89.78,98636.0,74.8923,74.9422,74.6591,74.7674,98636.0
2015-06-23 09:40:00,89.78,89.92,89.78,89.88,79961.0,74.7674,74.8839,74.7674,74.8506,79961.0
2015-06-23 09:50:00,89.88,89.88,89.71,89.83,50893.0,74.8506,74.8506,74.7091,74.809,50893.0
2015-06-23 10:00:00,89.81,89.83,89.62,89.63,47916.0,74.7923,74.809,74.6341,74.6424,47916.0
2015-06-23 10:10:00,89.65,89.65,89.49,89.49,60881.0,74.6591,74.6591,74.5258,74.5258,60881.0
2015-06-23 10:20:00,89.46,89.52,89.4,89.45,29104.0,74.5009,74.5508,74.4509,74.4925,29104.0
2015-06-23 10:30:00,89.45,89.66,89.45,89.58,57888.0,74.4925,74.6674,74.4925,74.6008,57888.0
2015-06-23 10:40:00,89.57,89.58,89.46,89.58,35183.0,74.5925,74.6008,74.5009,74.6008,35183.0
2015-06-23 10:50:00,89.57,89.57,89.43,89.48,40752.0,74.5925,74.5925,74.4759,74.5175,40752.0
2015-06-23 11:00:00,89.48,89.57,89.4,89.55,28265.0,74.5175,74.5925,74.4509,74.5758,28265.0
2015-06-23 11:10:00,89.55,89.56,89.45,89.53,30351.0,74.5758,74.5841,74.4925,74.5592,30351.0
2015-06-23 11:20:00,89.53,89.54,89.4,89.46,30414.0,74.5592,74.5675,74.4509,74.5009,30414.0
2015-06-23 11:30:00,89.47,89.57,89.42,89.51,28699.0,74.5092,74.5925,74.4675,74.5425,28699.0
2015-06-23 11:40:00,89.52,89.54,89.41,89.47,14683.0,74.5508,74.5675,74.4592,74.5092,14683.0
2015-06-23 11:50:00,89.47,89.47,89.32,89.33,27023.0,74.5092,74.5092,74.3843,74.3926,27023.0
2015-06-23 12:00:00,89.33,89.34,89.17,89.23,29172.0,74.3926,74.4009,74.2594,74.3093,29172.0
2015-06-23 12:10:00,89.23,89.27,89.2,89.24,19769.0,74.3093,74.3426,74.2843,74.3176,19769.0
2015-06-23 12:20:00,89.24,89.27,89.19,89.26,25237.0,74.3176,74.3426,74.276,74.3343,25237.0
2015-06-23 12:30:00,89.27,89.32,89.25,89.29,20242.0,74.3426,74.3843,74.326,74.3593,20242.0
2015-06-23 12:40:00,89.29,89.33,89.27,89.31,19727.0,74.3593,74.3926,74.3426,74.3759,19727.0
2015-06-23 12:50:00,89.29,89.29,89.19,89.28,35739.0,74.3593,74.3593,74.276,74.351,35739.0
2015-06-23 13:00:00,89.27,89.32,89.25,89.27,14851.0,74.3426,74.3843,74.326,74.3426,14851.0
2015-06-23 13:10:00,89.27,89.34,89.26,89.34,13634.0,74.3426,74.4009,74.3343,74.4009,13634.0
2015-06-23 13:20:00,89.33,89.36,89.3,89.3,20986.0,74.3926,74.4176,74.3676,74.3676,20986.0
2015-06-23 13:30:00,89.3,89.32,89.24,89.26,40702.0,74.3676,74.3843,74.3176,74.3343,40702.0
2015-06-23 13:40:00,89.26,89.46,89.25,89.42,34350.0,74.3343,74.5009,74.326,74.4675,34350.0
2015-06-23 13:50:00,89.42,89.44,89.35,89.44,22421.0,74.4675,74.4842,74.4093,74.4842,22421.0
2015-06-23 14:00:00,89.44,89.48,89.43,89.43,34504.0,74.4842,74.5175,74.4759,74.4759,34504.0
2015-06-23 14:10:00,89.43,89.47,89.41,89.45,17205.0,74.4759,74.5092,74.4592,74.4925,17205.0
2015-06-23 14:20:00,89.46,89.46,89.4,89.43,17939.0,74.5009,74.5009,74.4509,74.4759,17939.0
2015-06-23 14:30:00,89.42,89.47,89.35,89.46,31628.0,74.4675,74.5092,74.4093,74.5009,31628.0
2015-06-23 14:40:00,89.46,89.53,89.45,89.51,32191.0,74.5009,74.5592,74.4925,74.5425,32191.0
2015-06-23 14:50:00,89.5,89.52,89.47,89.48,31704.0,74.5342,74.5508,74.5092,74.5175,31704.0
2015-06-23 15:00:00,89.48,89.5,89.45,89.47,36309.0,74.5175,74.5342,74.4925,74.5092,36309.0
2015-06-23 15:10:00,89.48,89.48,89.38,89.39,45255.0,74.5175,74.5175,74.4342,74.4426,45255.0
2015-06-23 15:20:00,89.38,89.46,89.37,89.44,54991.0,74.4342,74.5009,74.4259,74.4842,54991.0
2015-06-23 15:30:00,89.43,89.51,89.41,89.41,67224.0,74.4759,74.5425,74.4592,74.4592,67224.0
2015-06-23 15:40:00,89.41,89.43,89.37,89.37,69436.0,74.4592,74.4759,74.4259,74.4259,69436.0
2015-06-23 15:50:00,89.38,89.41,89.37,89.4,192061.0,74.4342,74.4592,74.4259,74.4509,192061.0
2015-06-24 09:30:00,89.31,89.62,89.11,89.54,104817.0,74.3759,74.6341,74.2094,74.5675,104817.0
2015-06-24 09:40:00,89.56,89.56,89.23,89.26,50643.0,74.5841,74.5841,74.3093,74.3343,50643.0
2015-06-24 09:50:00,89.27,89.4,89.18,89.4,27545.0,74.3426,74.4509,74.2677,74.4509,27545.0
2015-06-24 10:00:00,89.42,89.56,89.38,89.55,52087.0,74.4675,74.5841,74.4342,74.5758,52087.0
2015-06-24 10:10:00,89.53,89.56,89.47,89.51,26697.0,74.5592,74.5841,74.5092,74.5425,26697.0
2015-06-24 10:20:00,89.52,89.65,89.43,89.56,46861.0,74.5508,74.6591,74.4759,74.5841,46861.0
2015-06-24 10:30:00,89.58,89.6,89.4,89.4,37738.0,74.6008,74.6174,74.4509,74.4509,37738.0
2015-06-24 10:40:00,89.41,89.41,89.35,89.35,24618.0,74.4592,74.4592,74.4093,74.4093,24618.0
2015-06-24 10:50:00,89.36,89.4,89.3,89.34,20767.0,74.4176,74.4509,74.3676,74.4009,20767.0
2015-06-24 11:00:00,89.35,89.37,89.22,89.26,23080.0,74.4093,74.4259,74.301,74.3343,23080.0
2015-06-24 11:10:00,89.24,89.25,89.13,89.23,30268.0,74.3176,74.326,74.226,74.3093,30268.0
2015-06-24 11:20:00,89.22,89.3,89.21,89.3,14322.0,74.301,74.3676,74.2927,74.3676,14322.0
2015-06-24 11:30:00,89.31,89.31,89.23,89.25,18266.0,74.3759,74.3759,74.3093,74.326,18266.0
2015-06-24 11:40:00,89.25,89.4,89.2,89.36,35424.0,74.326,74.4509,74.2843,74.4176,35424.0
2015-06-24 11:50:00,89.35,89.37,89.29,89.31,30153.0,74.4093,74.4259,74.3593,74.3759,30153.0
2015-06-24 12:00:00,89.32,89.38,89.25,89.34,55631.0,74.3843,74.4342,74.326,74.4009,55631.0
2015-06-24 12:10:00,89.34,89.46,89.3,89.43,33999.0,74.4009,74.5009,74.3676,74.4759,33999.0
2015-06-24 12:20:00,89.43,89.45,89.39,89.43,38196.0,74.4759,74.4925,74.4426,74.4759,38196.0
2015-06-24 12:30:00,89.44,89.46,89.4,89.43,27234.0,74.4842,74.5009,74.4509,74.4759,27234.0
2015-06-24 12:40:00,89.43,89.44,89.38,89.4,38797.0,74.4759,74.4842,74.4342,74.4509,38797.0
2015-06-24 12:50:00,89.4,89.42,89.35,89.37,64932.0,74.4509,74.4675,74.4093,74.4259,64932.0
2015-06-24 13:00:00,89.38,89.41,89.35,89.39,28345.0,74.4342,74.4592,74.4093,74.4426,28345.0
2015-06-24 13:10:00,89.39,89.4,89.25,89.27,22620.0,74.4426,74.4509,74.326,74.3426,22620.0
2015-06-24 13:20:00,89.27,89.29,89.13,89.16,22363.0,74.3426,74.3593,74.226,74.251,22363.0
2015-06-24 13:30:00,89.17,89.24,89.13,89.16,17865.0,74.2594,74.3176,74.226,74.251,17865.0
2015-06-24 13:40:00,89.16,89.23,89.1,89.21,25896.0,74.251,74.3093,74.2011,74.2927,25896.0
2015-06-24 13:50:00,89.21,89.24,89.2,89.24,12111.0,74.2927,74.3176,74.2843,74.3176,12111.0
2015-06-24 14:00:00,89.23,89.27,89.2,89.26,30686.0,74.3093,74.3426,74.2843,74.3343,30686.0
2015-06-24 14:10:00,89.26,89.26,89.2,89.22,25417.0,74.3343,74.3343,74.2843,74.301,25417.0
2015-06-24 14:20:00,89.22,89.23,89.2,89.21,26753.0,74.301,74.3093,74.2843,74.2927,26753.0
2015-06-24 14:30:00,89.21,89.27,89.2,89.27,29137.0,74.2927,74.3426,74.2843,74.3426,29137.0
2015-06-24 14:40:00,89.26,89.28,89.19,89.2,45238.0,74.3343,74.351,74.276,74.2843,45238.0
2015-06-24 14:50:00,89.2,89.32,89.2,89.23,35917.0,74.2843,74.3843,74.2843,74.3093,35917.0
2015-06-24 15:00:00,89.24,89.24,89.14,89.14,33354.0,74.3176,74.3176,74.2344,74.2344,33354.0
2015-06-24 15:10:00,89.14,89.2,89.11,89.2,31815.0,74.2344,74.2843,74.2094,74.2843,31815.0
2015-06-24 15:20:00,89.2,89.32,89.19,89.29,68583.0,74.2843,74.3843,74.276,74.3593,68583.0
2015-06-24 15:30:00,89.29,89.31,89.23,89.23,59606.0,74.3593,74.3759,74.3093,74.3093,59606.0
2015-06-24 15:40:00,89.22,89.29,89.18,89.18,74916.0,74.301,74.3593,74.2677,74.2677,74916.0
2015-06-24 15:50:00,89.18,89.22,89.07,89.11,198598.0,74.2677,74.301,74.1761,74.2094,198598.0
2015-06-25 09:30:00,89.48,89.5,89.11,89.14,80065.0,74.5175,74.5342,74.2094,74.2344,80065.0
2015-06-25 09:40:00,89.17,89.17,88.52,89.07,64480.0,74.2594,74.2594,73.718,74.1761,64480.0
2015-06-25 09:50:00,89.07,89.19,89.01,89.13,112010.0,74.1761,74.276,74.1261,74.226,112010.0
2015-06-25 10:00:00,89.12,89.12,88.87,88.92,62857.0,74.2177,74.2177,74.0095,74.0512,62857.0
2015-06-25 10:10:00,88.91,89.08,88.91,89.05,107873.0,74.0428,74.1844,74.0428,74.1594,107873.0
2015-06-25 10:20:00,89.04,89.18,88.99,89.17,68698.0,74.1511,74.2677,74.1095,74.2594,68698.0
2015-06-25 10:30:00,89.15,89.21,89.01,89.03,60245.0,74.2427,74.2927,74.1261,74.1428,60245.0
2015-06-25 10:40:00,89.02,89.09,88.97,89.08,14886.0,74.1344,74.1927,74.0928,74.1844,14886.0
2015-06-25 10:50:00,89.07,89.24,89.07,89.24,23432.0,74.1761,74.3176,74.1761,74.3176,23432.0
2015-06-25 11:00:00,89.24,89.41,89.24,89.27,55757.0,74.3176,74.4592,74.3176,74.3426,55757.0
2015-06-25 11:10:00,89.28,89.29,89.1,89.12,31543.0,74.351,74.3593,74.2011,74.2177,31543.0
2015-06-25 11:20:00,89.11,89.11,88.94,89.0,27326.0,74.2094,74.2094,74.0678,74.1178,27326.0
2015-06-25 11:30:00,88.99,89.1,88.99,89.02,20317.0,74.1095,74.2011,74.1095,74.1344,20317.0
2015-06-25 11:40:00,89.03,89.04,88.97,88.99,22547.0,74.1428,74.1511,74.0928,74.1095,22547.0
2015-06-25 11:50:00,89.0,89.2,88.99,89.14,27980.0,74.1178,74.2843,74.1095,74.2344,27980.0
2015-06-25 12:00:00,89.13,89.13,88.99,89.0,13032.0,74.226,74.226,74.1095,74.1178,13032.0
2015-06-25 12:10:00,89.0,89.07,88.98,89.05,13493.0,74.1178,74.1761,74.1011,74.1594,13493.0
2015-06-25 12:20:00,89.04,89.08,88.97,88.99,23050.0,74.1511,74.1844,74.0928,74.1095,23050.0
2015-06-25 12:30:00,88.98,89.11,88.96,89.08,27141.0,74.1011,74.2094,74.0845,74.1844,27141.0
2015-06-25 12:40:00,89.08,89.08,88.99,89.07,23987.0,74.1844,74.1844,74.1095,74.1761,23987.0
2015-06-25 12:50:00,89.09,89.11,89.03,89.03,29710.0,74.1927,74.2094,74.1428,74.1428,29710.0
2015-06-25 13:00:00,89.03,89.12,88.98,89.12,18907.0,74.1428,74.2177,74.1011,74.2177,18907.0
2015-06-25 13:10:00,89.12,89.14,89.09,89.1,13706.0,74.2177,74.2344,74.1927,74.2011,13706.0
2015-06-25 13:20:00,89.1,90.1,89.0,89.24,259319.0,74.2011,75.0338,74.1178,74.3176,259319.0
2015-06-25 13:30:00,89.23,89.23,89.08,89.13,24061.0,74.3093,74.3093,74.1844,74.226,24061.0
2015-06-25 13:40:00,89.12,89.12,89.06,89.1,28244.0,74.2177,74.2177,74.1677,74.2011,28244.0
2015-06-25 13:50:00,89.1,89.12,89.04,89.09,24339.0,74.2011,74.2177,74.1511,74.1927,24339.0
2015-06-25 14:00:00,89.09,89.09,88.89,88.94,34062.0,74.1927,74.1927,74.0262,74.0678,34062.0
2015-06-25 14:10:00,88.94,88.94,88.84,88.89,30228.0,74.0678,74.0678,73.9845,74.0262,30228.0
2015-06-25 14:20:00,88.89,88.89,88.68,88.68,46247.0,74.0262,74.0262,73.8513,73.8513,46247.0
2015-06-25 14:30:00,88.68,88.72,88.67,88.7,64897.0,73.8513,73.8846,73.843,73.8679,64897.0
2015-06-25 14:40:00,88.71,88.73,88.69,88.71,51296.0,73.8763,73.8929,73.8596,73.8763,51296.0
2015-06-25 14:50:00,88.71,88.79,88.68,88.79,91325.0,73.8763,73.9429,73.8513,73.9429,91325.0
2015-06-25 15:00:00,88.8,88.98,88.75,88.98,39536.0,73.9512,74.1011,73.9096,74.1011,39536.0
2015-06-25 15:10:00,88.98,88.99,88.84,88.87,45267.0,74.1011,74.1095,73.9845,74.0095,45267.0
2015-06-25 15:20:00,88.86,88.93,88.85,88.88,38626.0,74.0012,74.0595,73.9929,74.0178,38626.0
2015-06-25 15:30:00,88.87,88.92,88.83,88.87,71458.0,74.0095,74.0512,73.9762,74.0095,71458.0
2015-06-25 15:40:00,88.87,88.91,88.81,88.85,88085.0,74.0095,74.0428,73.9595,73.9929,88085.0
2015-06-25 15:50:00,88.85,88.9,88.82,88.85,161259.0,73.9929,74.0345,73.9679,73.9929,161259.0
2015-06-26 09:30:00,89.16,89.28,89.05,89.13,49559.0,74.251,74.351,74.1594,74.226,49559.0
2015-06-26 09:40:00,89.13,89.17,88.91,89.11,27287.0,74.226,74.2594,74.0428,74.2094,27287.0
2015-06-26 09:50:00,89.1,89.14,88.93,89.11,41681.0,74.2011,74.2344,74.0595,74.2094,41681.0
2015-06-26 10:00:00,89.1,89.23,89.09,89.23,38721.0,74.2011,74.3093,74.1927,74.3093,38721.0
2015-06-26 10:10:00,89.23,89.27,89.13,89.2,58206.0,74.3093,74.3426,74.226,74.2843,58206.0
2015-06-26 10:20:00,89.21,89.28,89.06,89.28,28223.0,74.2927,74.351,74.1677,74.351,28223.0
2015-06-26 10:30:00,89.29,89.32,89.22,89.25,31689.0,74.3593,74.3843,74.301,74.326,31689.0
2015-06-26 10:40:00,89.24,89.26,89.17,89.2,25509.0,74.3176,74.3343,74.2594,74.2843,25509.0
2015-06-26 10:50:00,89.21,89.21,88.96,89.03,38206.0,74.2927,74.2927,74.0845,74.1428,38206.0
2015-06-26 11:00:00,89.04,89.21,89.04,89.18,20897.0,74.1511,74.2927,74.1511,74.2677,20897.0
2015-06-26 11:10:00,89.18,89.23,89.16,89.2,76196.0,74.2677,74.3093,74.251,74.2843,76196.0
2015-06-26 11:20:00,89.21,89.23,89.14,89.18,21337.0,74.2927,74.3093,74.2344,74.2677,21337.0
2015-06-26 11:30:00,89.21,89.21,89.09,89.19,23491.0,74.2927,74.2927,74.1927,74.276,23491.0
2015-06-26 11:40:00,89.19,89.2,89.11,89.13,19223.0,74.276,74.2843,74.2094,74.226,19223.0
2015-06-26 11:50:00,89.12,89.13,89.03,89.07,27632.0,74.2177,74.226,74.1428,74.1761,27632.0
2015-06-26 12:00:00,89.07,89.09,89.04,89.09,20872.0,74.1761,74.1927,74.1511,74.1927,20872.0
2015-06-26 12:10:00,89.09,89.11,89.0,89.11,29701.0,74.1927,74.2094,74.1178,74.2094,29701.0
2015-06-26 12:20:00,89.11,89.18,89.08,89.14,48387.0,74.2094,74.2677,74.1844,74.2344,48387.0
2015-06-26 12:30:00,89.14,89.16,89.05,89.1,28613.0,74.2344,74.251,74.1594,74.2011,28613.0
2015-06-26 12:40:00,89.11,89.15,89.08,89.11,42379.0,74.2094,74.2427,74.1844,74.2094,42379.0
2015-06-26 12:50:00,89.11,89.14,89.05,89.08,48976.0,74.2094,74.2344,74.1594,74.1844,48976.0
2015-06-26 13:00:00,89.08,89.14,89.02,89.03,27023.0,74.1844,74.2344,74.1344,74.1428,27023.0
2015-06-26 13:10:00,89.02,89.02,88.89,88.9,38293.0,74.1344,74.1344,74.0262,74.0345,38293.0
2015-06-26 13:20:00,88.89,88.94,88.85,88.91,80658.0,74.0262,74.0678,73.9929,74.0428,80658.0
2015-06-26 13:30:00,88.91,88.91,88.79,88.8,33890.0,74.0428,74.0428,73.9429,73.9512,33890.0
2015-06-26 13:40:00,88.8,88.94,88.79,88.92,37109.0,73.9512,74.0678,73.9429,74.0512,37109.0
2015-06-26 13:50:00,88.94,88.98,88.9,88.9,24640.0,74.0678,74.1011,74.0345,74.0345,24640.0
2015-06-26 14:00:00,88.91,88.96,88.89,88.91,36963.0,74.0428,74.0845,74.0262,74.0428,36963.0
2015-06-26 14:10:00,88.9,88.92,88.83,88.87,54659.0,74.0345,74.0512,73.9762,74.0095,54659.0
2015-06-26 14:20:00,88.88,88.95,88.87,88.94,28335.0,74.0178,74.0761,74.0095,74.0678,28335.0
2015-06-26 14:30:00,88.93,89.01,88.89,89.01,64124.0,74.0595,74.1261,74.0262,74.1261,64124.0
2015-06-26 14:40:00,89.02,89.02,88.88,89.0,31093.0,74.1344,74.1344,74.0178,74.1178,31093.0
2015-06-26 14:50:00,89.01,89.03,88.93,88.96,37039.0,74.1261,74.1428,74.0595,74.0845,37039.0
2015-06-26 15:00:00,88.96,89.15,88.94,89.13,60734.0,74.0845,74.2427,74.0678,74.226,60734.0
2015-06-26 15:10:00,89.15,89.18,89.07,89.15,58489.0,74.2427,74.2677,74.1761,74.2427,58489.0
2015-06-26 15:20:00,89.15,89.18,89.07,89.14,49883.0,74.2427,74.2677,74.1761,74.2344,49883.0
2015-06-26 15:30:00,89.15,89.2,89.04,89.04,85856.0,74.2427,74.2843,74.1511,74.1511,85856.0
2015-06-26 15:40:00,89.05,89.11,88.98,88.98,168175.0,74.1594,74.2094,74.1011,74.1011,168175.0
2015-06-26 15:50:00,88.98,89.11,88.98,89.07,362194.0,74.1011,74.2094,74.1011,74.1761,362194.0
2015-06-29 09:30:00,87.87,88.55,87.83,88.28,145038.0,73.1767,73.743,73.1434,73.5182,145038.0
2015-06-29 09:40:00,88.26,88.42,88.08,88.4,93631.0,73.5015,73.6348,73.3516,73.6181,93631.0
2015-06-29 09:50:00,88.41,88.54,88.28,88.4,94057.0,73.6264,73.7347,73.5182,73.6181,94057.0
2015-06-29 10:00:00,88.4,88.54,88.36,88.38,27329.0,73.6181,73.7347,73.5848,73.6015,27329.0
2015-06-29 10:10:00,88.37,88.46,88.23,88.25,67009.0,73.5931,73.6681,73.4765,73.4932,67009.0
2015-06-29 10:20:00,88.23,88.35,88.15,88.2,101655.0,73.4765,73.5765,73.4099,73.4516,101655.0
2015-06-29 10:30:00,88.2,88.29,88.15,88.19,54721.0,73.4516,73.5265,73.4099,73.4432,54721.0
2015-06-29 10:40:00,88.19,88.31,88.15,88.2,31154.0,73.4432,73.5432,73.4099,73.4516,31154.0
2015-06-29 10:50:00,88.19,88.26,88.11,88.16,41138.0,73.4432,73.5015,73.3766,73.4182,41138.0
2015-06-29 11:00:00,88.17,88.19,88.07,88.11,38840.0,73.4266,73.4432,73.3433,73.3766,38840.0
2015-06-29 11:10:00,88.1,88.18,88.03,88.13,30541.0,73.3683,73.4349,73.31,73.3933,30541.0
2015-06-29 11:20:00,88.13,88.28,88.12,88.25,24083.0,73.3933,73.5182,73.3849,73.4932,24083.0
2015-06-29 11:30:00,88.27,88.28,88.09,88.09,18278.0,73.5098,73.5182,73.3599,73.3599,18278.0
2015-06-29 11:40:00,88.08,88.23,88.08,88.23,18189.0,73.3516,73.4765,73.3516,73.4765,18189.0
2015-06-29 11:50:00,88.21,88.26,88.13,88.25,21271.0,73.4599,73.5015,73.3933,73.4932,21271.0
2015-06-29 12:00:00,88.25,88.29,88.19,88.28,38565.0,73.4932,73.5265,73.4432,73.5182,38565.0
2015-06-29 12:10:00,88.28,88.29,88.14,88.14,25512.0,73.5182,73.5265,73.4016,73.4016,25512.0
2015-06-29 12:20:00,88.14,88.23,88.13,88.22,80500.0,73.4016,73.4765,73.3933,73.4682,80500.0
2015-06-29 12:30:00,88.2,88.2,88.04,88.06,21531.0,73.4516,73.4516,73.3183,73.335,21531.0
2015-06-29 12:40:00,88.06,88.12,88.03,88.1,18386.0,73.335,73.3849,73.31,73.3683,18386.0
2015-06-29 12:50:00,88.09,88.11,88.03,88.09,19344.0,73.3599,73.3766,73.31,73.3599,19344.0
2015-06-29 13:00:00,88.08,88.08,87.97,88.03,27504.0,73.3516,73.3516,73.26,73.31,27504.0
2015-06-29 13:10:00,88.02,88.04,87.98,88.03,43223.0,73.3017,73.3183,73.2683,73.31,43223.0
2015-06-29 13:20:00,88.03,88.11,88.02,88.03,33701.0,73.31,73.3766,73.3017,73.31,33701.0
2015-06-29 13:30:00,88.03,88.11,88.03,88.08,29296.0,73.31,73.3766,73.31,73.3516,29296.0
2015-06-29 13:40:00,88.08,88.08,87.99,88.02,37011.0,73.3516,73.3516,73.2767,73.3017,37011.0
2015-06-29 13:50:00,88.02,88.03,87.96,88.01,47616.0,73.3017,73.31,73.2517,73.2933,47616.0
2015-06-29 14:00:00,88.02,88.03,87.98,88.01,37828.0,73.3017,73.31,73.2683,73.2933,37828.0
2015-06-29 14:10:00,88.02,88.02,87.91,88.0,74904.0,73.3017,73.3017,73.21,73.285,74904.0
2015-06-29 14:20:00,88.0,88.0,87.86,87.88,135649.0,73.285,73.285,73.1684,73.1851,135649.0
2015-06-29 14:30:00,87.88,87.93,87.76,87.92,90787.0,73.1851,73.2267,73.0851,73.2184,90787.0
2015-06-29 14:40:00,87.93,88.06,87.9,88.06,51093.0,73.2267,73.335,73.2017,73.335,51093.0
2015-06-29 14:50:00,88.07,88.08,87.9,87.93,45034.0,73.3433,73.3516,73.2017,73.2267,45034.0
2015-06-29 15:00:00,87.91,88.0,87.87,87.88,172645.0,73.21,73.285,73.1767,73.1851,172645.0
2015-06-29 15:10:00,87.88,87.96,87.84,87.89,109056.0,73.1851,73.2517,73.1517,73.1934,109056.0
2015-06-29 15:20:00,87.89,87.94,87.84,87.84,69102.0,73.1934,73.235,73.1517,73.1517,69102.0
2015-06-29 15:30:00,87.83,87.92,87.76,87.8,130979.0,73.1434,73.2184,73.0851,73.1184,130979.0
2015-06-29 15:40:00,87.78,87.82,87.66,87.82,129802.0,73.1018,73.1351,73.0018,73.1351,129802.0
2015-06-29 15:50:00,87.82,87.88,87.7,87.73,308173.0,73.1351,73.1851,73.0352,73.0601,308173.0
2015-06-30 09:30:00,88.52,88.75,88.23,88.66,108174.0,73.718,73.9096,73.4765,73.8346,108174.0
2015-06-30 09:40:00,88.66,88.74,88.44,88.48,88839.0,73.8346,73.9013,73.6514,73.6847,88839.0
2015-06-30 09:50:00,88.49,88.61,88.13,88.14,68413.0,73.6931,73.793,73.3933,73.4016,68413.0
2015-06-30 10:00:00,88.12,88.25,88.0,88.12,55964.0,73.3849,73.4932,73.285,73.3849,55964.0
2015-06-30 10:10:00,88.11,88.17,87.96,88.01,30268.0,73.3766,73.4266,73.2517,73.2933,30268.0
2015-06-30 10:20:00,88.0,88.19,87.9,88.12,42059.0,73.285,73.4432,73.2017,73.3849,42059.0
2015-06-30 10:30:00,88.1,88.11,87.99,88.07,31511.0,73.3683,73.3766,73.2767,73.3433,31511.0
2015-06-30 10:40:00,88.06,88.07,87.93,87.97,41642.0,73.335,73.3433,73.2267,73.26,41642.0
2015-06-30 10:50:00,87.96,88.12,87.9,88.02,37816.0,73.2517,73.3849,73.2017,73.3017,37816.0
2015-06-30 11:00:00,88.03,88.08,87.95,88.02,32563.0,73.31,73.3516,73.2434,73.3017,32563.0
2015-06-30 11:10:00,88.03,88.17,87.94,88.1,31509.0,73.31,73.4266,73.235,73.3683,31509.0
2015-06-30 11:20:00,88.08,88.17,87.97,87.97,45263.0,73.3516,73.4266,73.26,73.26,45263.0
2015-06-30 11:30:00,88.0,88.03,87.89,87.99,49137.0,73.285,73.31,73.1934,73.2767,49137.0
2015-06-30 11:40:00,87.99,88.03,87.9,88.01,32716.0,73.2767,73.31,73.2017,73.2933,32716.0
2015-06-30 11:50:00,88.03,88.03,87.88,87.9,22721.0,73.31,73.31,73.1851,73.2017,22721.0
2015-06-30 12:00:00,87.91,88.1,87.91,88.1,23527.0,73.21,73.3683,73.21,73.3683,23527.0
2015-06-30 12:10:00,88.1,88.12,88.01,88.04,15984.0,73.3683,73.3849,73.2933,73.3183,15984.0
2015-06-30 12:20:00,88.03,88.03,87.73,87.77,67568.0,73.31,73.31,73.0601,73.0935,67568.0
2015-06-30 12:30:00,87.77,87.83,87.71,87.82,24938.0,73.0935,73.1434,73.0435,73.1351,24938.0
2015-06-30 12:40:00,87.82,87.88,87.76,87.83,21188.0,73.1351,73.1851,73.0851,73.1434,21188.0
2015-06-30 12:50:00,87.84,87.9,87.77,87.84,40424.0,73.1517,73.2017,73.0935,73.1517,40424.0
2015-06-30 13:00:00,87.84,87.98,87.81,87.91,30514.0,73.1517,73.2683,73.1268,73.21,30514.0
2015-06-30 13:10:00,87.91,87.95,87.85,87.92,18793.0,73.21,73.2434,73.1601,73.2184,18793.0
2015-06-30 13:20:00,87.93,88.06,87.89,88.06,20665.0,73.2267,73.335,73.1934,73.335,20665.0
2015-06-30 13:30:00,88.05,88.2,88.02,88.16,24921.0,73.3266,73.4516,73.3017,73.4182,24921.0
2015-06-30 13:40:00,88.16,88.22,88.12,88.22,29042.0,73.4182,73.4682,73.3849,73.4682,29042.0
2015-06-30 13:50:00,88.22,88.29,88.19,88.19,29291.0,73.4682,73.5265,73.4432,73.4432,29291.0
2015-06-30 14:00:00,88.2,88.48,88.2,88.42,39725.0,73.4516,73.6847,73.4516,73.6348,39725.0
2015-06-30 14:10:00,88.43,88.46,88.35,88.39,43905.0,73.6431,73.6681,73.5765,73.6098,43905.0
2015-06-30 14:20:00,88.39,88.44,88.21,88.29,22223.0,73.6098,73.6514,73.4599,73.5265,22223.0
2015-06-30 14:30:00,88.28,88.33,88.23,88.28,37257.0,73.5182,73.5598,73.4765,73.5182,37257.0
2015-06-30 14:40:00,88.27,88.28,88.15,88.2,35154.0,73.5098,73.5182,73.4099,73.4516,35154.0
2015-06-30 14:50:00,88.19,88.2,87.99,88.0,66670.0,73.4432,73.4516,73.2767,73.285,66670.0
2015-06-30 15:00:00,88.01,88.06,87.96,87.99,89059.0,73.2933,73.335,73.2517,73.2767,89059.0
2015-06-30 15:10:00,88.0,88.03,87.92,87.95,68956.0,73.285,73.31,73.2184,73.2434,68956.0
2015-06-30 15:20:00,87.94,88.04,87.93,88.04,68954.0,73.235,73.3183,73.2267,73.3183,68954.0
2015-06-30 15:30:00,88.04,88.14,88.03,88.08,64903.0,73.3183,73.4016,73.31,73.3516,64903.0
2015-06-30 15:40:00,88.09,88.1,87.97,88.03,136350.0,73.3599,73.3683,73.26,73.31,136350.0
2015-06-30 15:50:00,88.03,88.14,87.94,87.94,272158.0,73.31,73.4016,73.235,73.235,272158.0
2015-07-01 09:30:00,89.01,89.01,88.39,88.76,197868.0,74.1261,74.1261,73.6098,73.9179,197868.0
2015-07-01 09:40:00,88.75,88.81,88.4,88.52,103955.0,73.9096,73.9595,73.6181,73.718,103955.0
2015-07-01 09:50:00,88.53,88.7,88.48,88.7,97724.0,73.7264,73.8679,73.6847,73.8679,97724.0
2015-07-01 10:00:00,88.69,88.79,88.67,88.75,119819.0,73.8596,73.9429,73.843,73.9096,119819.0
2015-07-01 10:10:00,88.75,88.75,88.5,88.54,61444.0,73.9096,73.9096,73.7014,73.7347,61444.0
2015-07-01 10:20:00,88.51,88.65,88.5,88.63,85331.0,73.7097,73.8263,73.7014,73.8096,85331.0
2015-07-01 10:30:00,88.62,88.62,88.3,88.35,34001.0,73.8013,73.8013,73.5348,73.5765,34001.0
2015-07-01 10:40:00,88.37,88.41,88.28,88.31,85360.0,73.5931,73.6264,73.5182,73.5432,85360.0
2015-07-01 10:50:00,88.3,88.3,88.19,88.27,59748.0,73.5348,73.5348,73.4432,73.5098,59748.0
2015-07-01 11:00:00,88.29,88.34,88.2,88.27,62945.0,73.5265,73.5681,73.4516,73.5098,62945.0
2015-07-01 11:10:00,88.28,88.48,88.25,88.45,61525.0,73.5182,73.6847,73.4932,73.6597,61525.0
2015-07-01 11:20:00,88.45,88.55,88.44,88.52,59673.0,73.6597,73.743,73.6514,73.718,59673.0
2015-07-01 11:30:00,88.52,88.57,88.5,88.51,36359.0,73.718,73.7597,73.7014,73.7097,36359.0
2015-07-01 11:40:00,88.52,88.53,88.42,88.52,18405.0,73.718,73.7264,73.6348,73.718,18405.0
2015-07-01 11:50:00,88.52,88.55,88.43,88.45,27650.0,73.718,73.743,73.6431,73.6597,27650.0
2015-07-01 12:00:00,88.44,88.54,88.41,88.42,25420.0,73.6514,73.7347,73.6264,73.6348,25420.0
2015-07-01 12:10:00,88.42,88.51,88.4,88.4,17037.0,73.6348,73.7097,73.6181,73.6181,17037.0
2015-07-01 12:20:00,88.4,88.44,88.34,88.44,14234.0,73.6181,73.6514,73.5681,73.6514,14234.0
2015-07-01 12:30:00,88.44,88.52,88.43,88.5,33321.0,73.6514,73.718,73.6431,73.7014,33321.0
2015-07-01 12:40:00,88.48,88.54,88.38,88.45,14734.0,73.6847,73.7347,73.6015,73.6597,14734.0
2015-07-01 12:50:00,88.43,88.48,88.32,88.34,20446.0,73.6431,73.6847,73.5515,73.5681,20446.0
2015-07-01 13:00:00,88.35,88.36,88.28,88.3,20878.0,73.5765,73.5848,73.5182,73.5348,20878.0
2015-07-01 13:10:00,88.29,88.37,88.28,88.37,18224.0,73.5265,73.5931,73.5182,73.5931,18224.0
2015-07-01 13:20:00,88.36,88.45,88.35,88.38,18817.0,73.5848,73.6597,73.5765,73.6015,18817.0
2015-07-01 13:30:00,88.38,88.46,88.37,88.44,23402.0,73.6015,73.6681,73.5931,73.6514,23402.0
2015-07-01 13:40:00,88.45,88.5,88.44,88.5,38347.0,73.6597,73.7014,73.6514,73.7014,38347.0
2015-07-01 13:50:00,88.5,88.55,88.39,88.39,32884.0,73.7014,73.743,73.6098,73.6098,32884.0
2015-07-01 14:00:00,88.39,88.44,88.28,88.31,19546.0,73.6098,73.6514,73.5182,73.5432,19546.0
2015-07-01 14:10:00,88.31,88.41,88.3,88.41,21416.0,73.5432,73.6264,73.5348,73.6264,21416.0
2015-07-01 14:20:00,88.42,88.43,88.33,88.34,45449.0,73.6348,73.6431,73.5598,73.5681,45449.0
2015-07-01 14:30:00,88.35,88.39,88.3,88.35,26690.0,73.5765,73.6098,73.5348,73.5765,26690.0
2015-07-01 14:40:00,88.34,88.4,88.29,88.35,78630.0,73.5681,73.6181,73.5265,73.5765,78630.0
2015-07-01 14:50:00,88.35,88.38,88.3,88.31,54136.0,73.5765,73.6015,73.5348,73.5432,54136.0
2015-07-01 15:00:00,88.32,88.5,88.32,88.44,166111.0,73.5515,73.7014,73.5515,73.6514,166111.0
2015-07-01 15:10:00,88.45,88.49,88.42,88.47,108179.0,73.6597,73.6931,73.6348,73.6764,108179.0
2015-07-01 15:20:00,88.46,88.57,88.39,88.57,88697.0,73.6681,73.7597,73.6098,73.7597,88697.0
2015-07-01 15:30:00,88.58,88.59,88.51,88.52,54802.0,73.768,73.7763,73.7097,73.718,54802.0
2015-07-01 15:40:00,88.52,88.56,88.4,88.5,113165.0,73.718,73.7514,73.6181,73.7014,113165.0
2015-07-01 15:50:00,88.49,88.64,88.48,88.62,201473.0,73.6931,73.818,73.6847,73.8013,201473.0
2015-07-02 09:30:00,88.72,88.94,88.47,88.9,98000.0,73.8846,74.0678,73.6764,74.0345,98000.0
2015-07-02 09:40:00,88.92,89.07,88.71,88.99,50449.0,74.0512,74.1761,73.8763,74.1095,50449.0
2015-07-02 09:50:00,88.95,88.95,88.67,88.69,44118.0,74.0761,74.0761,73.843,73.8596,44118.0
2015-07-02 10:00:00,88.69,88.7,88.59,88.62,54791.0,73.8596,73.8679,73.7763,73.8013,54791.0
2015-07-02 10:10:00,88.63,88.72,88.56,88.62,46706.0,73.8096,73.8846,73.7514,73.8013,46706.0
2015-07-02 10:20:00,88.63,88.65,88.57,88.59,44366.0,73.8096,73.8263,73.7597,73.7763,44366.0
2015-07-02 10:30:00,88.58,88.62,88.46,88.5,59359.0,73.768,73.8013,73.6681,73.7014,59359.0
2015-07-02 10:40:00,88.5,88.57,88.46,88.54,45464.0,73.7014,73.7597,73.6681,73.7347,45464.0
2015-07-02 10:50:00,88.55,88.65,88.52,88.58,52010.0,73.743,73.8263,73.718,73.768,52010.0
2015-07-02 11:00:00,88.57,88.57,88.4,88.45,45511.0,73.7597,73.7597,73.6181,73.6597,45511.0
2015-07-02 11:10:00,88.43,88.46,88.38,88.45,26732.0,73.6431,73.6681,73.6015,73.6597,26732.0
2015-07-02 11:20:00,88.47,88.47,88.31,88.35,27046.0,73.6764,73.6764,73.5432,73.5765,27046.0
2015-07-02 11:30:00,88.32,88.38,88.32,88.34,29399.0,73.5515,73.6015,73.5515,73.5681,29399.0
2015-07-02 11:40:00,88.33,88.36,88.29,88.3,20029.0,73.5598,73.5848,73.5265,73.5348,20029.0
2015-07-02 11:50:00,88.3,88.3,88.17,88.24,39535.0,73.5348,73.5348,73.4266,73.4849,39535.0
2015-07-02 12:00:00,88.25,88.3,88.2,88.22,25964.0,73.4932,73.5348,73.4516,73.4682,25964.0
2015-07-02 12:10:00,88.23,88.24,88.12,88.12,24084.0,73.4765,73.4849,73.3849,73.3849,24084.0
2015-07-02 12:20:00,88.12,88.17,88.08,88.12,50364.0,73.3849,73.4266,73.3516,73.3849,50364.0
2015-07-02 12:30:00,88.12,88.19,88.08,88.11,19093.0,73.3849,73.4432,73.3516,73.3766,19093.0
2015-07-02 12:40:00,88.12,88.15,88.09,88.13,16546.0,73.3849,73.4099,73.3599,73.3933,16546.0
2015-07-02 12:50:00,88.12,88.16,88.08,88.14,21818.0,73.3849,73.4182,73.3516,73.4016,21818.0
2015-07-02 13:00:00,88.16,88.16,88.1,88.12,14011.0,73.4182,73.4182,73.3683,73.3849,14011.0
2015-07-02 13:10:00,88.12,88.14,88.08,88.09,16353.0,73.3849,73.4016,73.3516,73.3599,16353.0
2015-07-02 13:20:00,88.09,88.13,88.08,88.11,14297.0,73.3599,73.3933,73.3516,73.3766,14297.0
2015-07-02 13:30:00,88.13,88.2,88.12,88.13,14622.0,73.3933,73.4516,73.3849,73.3933,14622.0
2015-07-02 13:40:00,88.13,88.2,88.12,88.19,13655.0,73.3933,73.4516,73.3849,73.4432,13655.0
2015-07-02 13:50:00,88.2,88.21,88.12,88.12,15864.0,73.4516,73.4599,73.3849,73.3849,15864.0
2015-07-02 14:00:00,88.11,88.12,88.02,88.07,30946.0,73.3766,73.3849,73.3017,73.3433,30946.0
2015-07-02 14:10:00,88.08,88.13,88.05,88.13,30674.0,73.3516,73.3933,73.3266,73.3933,30674.0
2015-07-02 14:20:00,88.14,88.18,88.12,88.14,18315.0,73.4016,73.4349,73.3849,73.4016,18315.0
2015-07-02 14:30:00,88.16,88.24,88.15,88.22,21971.0,73.4182,73.4849,73.4099,73.4682,21971.0
2015-07-02 14:40:00,88.23,88.28,88.15,88.28,34473.0,73.4765,73.5182,73.4099,73.5182,34473.0
2015-07-02 14:50:00,88.28,88.34,88.22,88.34,36472.0,73.5182,73.5681,73.4682,73.5681,36472.0
2015-07-02 15:00:00,88.32,88.39,88.3,88.32,37443.0,73.5515,73.6098,73.5348,73.5515,37443.0
2015-07-02 15:10:00,88.31,88.33,88.27,88.32,33588.0,73.5432,73.5598,73.5098,73.5515,33588.0
2015-07-02 15:20:00,88.31,88.48,88.31,88.43,35979.0,73.5432,73.6847,73.5432,73.6431,35979.0
2015-07-02 15:30:00,88.42,88.45,88.36,88.41,91582.0,73.6348,73.6597,73.5848,73.6264,91582.0
2015-07-02 15:40:00,88.42,88.49,88.37,88.47,65861.0,73.6348,73.6931,73.5931,73.6764,65861.0
2015-07-02 15:50:00,88.48,88.5,88.26,88.28,236341.0,73.6847,73.7014,73.5015,73.5182,236341.0
2015-07-06 09:30:00,87.41,87.7,87.25,87.49,80221.0,72.7937,73.0352,72.6604,72.8603,80221.0
2015-07-06 09:40:00,87.53,87.82,87.52,87.68,49560.0,72.8936,73.1351,72.8853,73.0185,49560.0
2015-07-06 09:50:00,87.68,87.83,87.58,87.64,50255.0,73.0185,73.1434,72.9352,72.9852,50255.0
2015-07-06 10:00:00,87.64,87.67,87.53,87.63,44985.0,72.9852,73.0102,72.8936,72.9769,44985.0
2015-07-06 10:10:00,87.65,87.78,87.58,87.66,58746.0,72.9935,73.1018,72.9352,73.0018,58746.0
2015-07-06 10:20:00,87.72,87.73,87.67,87.7,30198.0,73.0518,73.0601,73.0102,73.0352,30198.0
2015-07-06 10:30:00,87.69,87.78,87.67,87.69,45277.0,73.0268,73.1018,73.0102,73.0268,45277.0
2015-07-06 10:40:00,87.7,88.0,87.7,87.97,61517.0,73.0352,73.285,73.0352,73.26,61517.0
2015-07-06 10:50:00,87.96,87.98,87.85,87.86,55649.0,73.2517,73.2683,73.1601,73.1684,55649.0
2015-07-06 11:00:00,87.87,87.92,87.8,87.83,29225.0,73.1767,73.2184,73.1184,73.1434,29225.0
2015-07-06 11:10:00,87.82,87.82,87.7,87.71,22011.0,73.1351,73.1351,73.0352,73.0435,22011.0
2015-07-06 11:20:00,87.7,87.85,87.7,87.82,16013.0,73.0352,73.1601,73.0352,73.1351,16013.0
2015-07-06 11:30:00,87.85,87.9,87.75,87.85,18997.0,73.1601,73.2017,73.0768,73.1601,18997.0
2015-07-06 11:40:00,87.86,87.93,87.85,87.92,23416.0,73.1684,73.2267,73.1601,73.2184,23416.0
2015-07-06 11:50:00,87.94,87.98,87.88,87.98,30499.0,73.235,73.2683,73.1851,73.2683,30499.0
2015-07-06 12:00:00,87.97,87.98,87.9,87.93,22196.0,73.26,73.2683,73.2017,73.2267,22196.0
2015-07-06 12:10:00,87.92,87.97,87.91,87.93,23673.0,73.2184,73.26,73.21,73.2267,23673.0
2015-07-06 12:20:00,87.93,87.97,87.86,87.86,22613.0,73.2267,73.26,73.1684,73.1684,22613.0
2015-07-06 12:30:00,87.86,87.87,87.73,87.74,16956.0,73.1684,73.1767,73.0601,73.0685,16956.0
2015-07-06 12:40:00,87.73,87.82,87.7,87.76,37288.0,73.0601,73.1351,73.0352,73.0851,37288.0
2015-07-06 12:50:00,87.76,87.8,87.73,87.78,17235.0,73.0851,73.1184,73.0601,73.1018,17235.0
2015-07-06 13:00:00,87.78,87.86,87.77,87.82,14224.0,73.1018,73.1684,73.0935,73.1351,14224.0
2015-07-06 13:10:00,87.83,87.85,87.61,87.64,19561.0,73.1434,73.1601,72.9602,72.9852,19561.0
2015-07-06 13:20:00,87.64,87.65,87.59,87.59,19099.0,72.9852,72.9935,72.9436,72.9436,19099.0
2015-07-06 13:30:00,87.6,87.62,87.55,87.61,21380.0,72.9519,72.9685,72.9102,72.9602,21380.0
2015-07-06 13:40:00,87.6,87.61,87.5,87.55,23087.0,72.9519,72.9602,72.8686,72.9102,23087.0
2015-07-06 13:50:00,87.55,87.59,87.53,87.53,17631.0,72.9102,72.9436,72.8936,72.8936,17631.0
2015-07-06 14:00:00,87.52,87.55,87.45,87.48,30000.0,72.8853,72.9102,72.827,72.8519,30000.0
2015-07-06 14:10:00,87.48,87.55,87.42,87.42,68544.0,72.8519,72.9102,72.802,72.802,68544.0
2015-07-06 14:20:00,87.42,87.43,87.31,87.33,46408.0,72.802,72.8103,72.7104,72.727,46408.0
2015-07-06 14:30:00,87.33,87.36,87.29,87.33,45952.0,72.727,72.752,72.6937,72.727,45952.0
2015-07-06 14:40:00,87.33,87.45,87.29,87.44,44305.0,72.727,72.827,72.6937,72.8186,44305.0
2015-07-06 14:50:00,87.43,87.47,87.35,87.35,32872.0,72.8103,72.8436,72.7437,72.7437,32872.0
2015-07-06 15:00:00,87.36,87.42,87.35,87.4,43072.0,72.752,72.802,72.7437,72.7853,43072.0
2015-07-06 15:10:00,87.4,87.53,87.4,87.47,41051.0,72.7853,72.8936,72.7853,72.8436,41051.0
2015-07-06 15:20:00,87.48,87.57,87.48,87.53,44586.0,72.8519,72.9269,72.8519,72.8936,44586.0
2015-07-06 15:30:00,87.53,87.72,87.51,87.67,69459.0,72.8936,73.0518,72.8769,73.0102,69459.0
2015-07-06 15:40:00,87.67,87.73,87.58,87.73,79092.0,73.0102,73.0601,72.9352,73.0601,79092.0
2015-07-06 15:50:00,87.73,87.8,87.7,87.77,189248.0,73.0601,73.1184,73.0352,73.0935,189248.0
2015-07-07 09:30:00,87.67,87.92,87.22,87.45,127381.0,73.0102,73.2184,72.6354,72.827,127381.0
2015-07-07 09:40:00,87.42,87.5,87.15,87.47,89237.0,72.802,72.8686,72.5771,72.8436,89237.0
2015-07-07 09:50:00,87.46,87.46,87.08,87.14,45965.0,72.8353,72.8353,72.5188,72.5688,45965.0
2015-07-07 10:00:00,87.15,87.19,86.79,86.91,112235.0,72.5771,72.6104,72.2773,72.3773,112235.0
2015-07-07 10:10:00,86.89,86.99,86.82,86.86,47304.0,72.3606,72.4439,72.3023,72.3356,47304.0
2015-07-07 10:20:00,86.84,86.87,86.69,86.75,71513.0,72.319,72.3439,72.194,72.244,71513.0
2015-07-07 10:30:00,86.75,86.75,86.44,86.5,156009.0,72.244,72.244,71.9859,72.0358,156009.0
2015-07-07 10:40:00,86.5,86.53,86.35,86.5,50705.0,72.0358,72.0608,71.9109,72.0358,50705.0
2015-07-07 10:50:00,86.5,86.7,86.45,86.46,71102.0,72.0358,72.2024,71.9942,72.0025,71102.0
2015-07-07 11:00:00,86.48,86.52,86.35,86.44,117890.0,72.0192,72.0525,71.9109,71.9859,117890.0
2015-07-07 11:10:00,86.45,86.63,86.44,86.62,29271.0,71.9942,72.1441,71.9859,72.1358,29271.0
2015-07-07 11:20:00,86.61,86.62,86.41,86.46,46265.0,72.1274,72.1358,71.9609,72.0025,46265.0
2015-07-07 11:30:00,86.45,86.57,86.4,86.51,57872.0,71.9942,72.0941,71.9525,72.0441,57872.0
2015-07-07 11:40:00,86.52,86.69,86.52,86.64,35369.0,72.0525,72.194,72.0525,72.1524,35369.0
2015-07-07 11:50:00,86.67,86.93,86.59,86.88,28834.0,72.1774,72.3939,72.1108,72.3523,28834.0
2015-07-07 12:00:00,86.87,86.93,86.81,86.89,56391.0,72.3439,72.3939,72.294,72.3606,56391.0
2015-07-07 12:10:00,86.89,86.9,86.75,86.82,36865.0,72.3606,72.3689,72.244,72.3023,36865.0
2015-07-07 12:20:00,86.82,86.92,86.82,86.89,40093.0,72.3023,72.3856,72.3023,72.3606,40093.0
2015-07-07 12:30:00,86.9,87.0,86.87,87.0,36994.0,72.3689,72.4522,72.3439,72.4522,36994.0
2015-07-07 12:40:00,87.0,87.11,86.95,87.03,32606.0,72.4522,72.5438,72.4106,72.4772,32606.0
2015-07-07 12:50:00,87.04,87.29,87.04,87.2,28481.0,72.4855,72.6937,72.4855,72.6188,28481.0
2015-07-07 13:00:00,87.23,87.26,87.16,87.26,33925.0,72.6438,72.6687,72.5855,72.6687,33925.0
2015-07-07 13:10:00,87.25,87.47,87.24,87.28,33979.0,72.6604,72.8436,72.6521,72.6854,33979.0
2015-07-07 13:20:00,87.3,87.33,87.2,87.33,60280.0,72.702,72.727,72.6188,72.727,60280.0
2015-07-07 13:30:00,87.34,87.36,87.19,87.25,34649.0,72.7354,72.752,72.6104,72.6604,34649.0
2015-07-07 13:40:00,87.26,87.36,87.17,87.24,57943.0,72.6687,72.752,72.5938,72.6521,57943.0
2015-07-07 13:50:00,87.26,87.26,87.06,87.09,42502.0,72.6687,72.6687,72.5022,72.5272,42502.0
2015-07-07 14:00:00,87.09,87.13,87.06,87.1,29059.0,72.5272,72.5605,72.5022,72.5355,29059.0
2015-07-07 14:10:00,87.1,87.14,86.93,86.98,41284.0,72.5355,72.5688,72.3939,72.4356,41284.0
2015-07-07 14:20:00,86.97,87.0,86.88,86.95,21138.0,72.4272,72.4522,72.3523,72.4106,21138.0
2015-07-07 14:30:00,86.96,87.1,86.92,87.1,26573.0,72.4189,72.5355,72.3856,72.5355,26573.0
2015-07-07 14:40:00,87.11,87.47,87.11,87.41,49088.0,72.5438,72.8436,72.5438,72.7937,49088.0
2015-07-07 14:50:00,87.41,87.7,87.39,87.64,54643.0,72.7937,73.0352,72.777,72.9852,54643.0
2015-07-07 15:00:00,87.66,87.69,87.58,87.65,38939.0,73.0018,73.0268,72.9352,72.9935,38939.0
2015-07-07 15:10:00,87.64,87.74,87.59,87.74,47433.0,72.9852,73.0685,72.9436,73.0685,47433.0
2015-07-07 15:20:00,87.73,87.87,87.67,87.83,52373.0,73.0601,73.1767,73.0102,73.1434,52373.0
2015-07-07 15:30:00,87.84,87.96,87.81,87.87,58527.0,73.1517,73.2517,73.1268,73.1767,58527.0
2015-07-07 15:40:00,87.86,87.86,87.72,87.81,81425.0,73.1684,73.1684,73.0518,73.1268,81425.0
2015-07-07 15:50:00,87.81,87.95,87.79,87.9,142267.0,73.1268,73.2434,73.1101,73.2017,142267.0
2015-07-08 09:30:00,87.39,87.54,87.16,87.32,33181.0,72.777,72.9019,72.5855,72.7187,33181.0
2015-07-08 09:40:00,87.3,87.35,86.68,86.7,91022.0,72.702,72.7437,72.1857,72.2024,91022.0
2015-07-08 09:50:00,86.7,86.82,86.6,86.75,37301.0,72.2024,72.3023,72.1191,72.244,37301.0
2015-07-08 10:00:00,86.75,86.82,86.66,86.7,56132.0,72.244,72.3023,72.1691,72.2024,56132.0
2015-07-08 10:10:00,86.7,86.72,86.56,86.65,53976.0,72.2024,72.219,72.0858,72.1607,53976.0
2015-07-08 10:20:00,86.64,86.72,86.59,86.66,19183.0,72.1524,72.219,72.1108,72.1691,19183.0
2015-07-08 10:30:00,86.62,86.63,86.53,86.6,29328.0,72.1358,72.1441,72.0608,72.1191,29328.0
2015-07-08 10:40:00,86.62,86.73,86.59,86.7,54733.0,72.1358,72.2274,72.1108,72.2024,54733.0
2015-07-08 10:50:00,86.71,86.93,86.71,86.86,31478.0,72.2107,72.3939,72.2107,72.3356,31478.0
2015-07-08 11:00:00,86.83,86.91,86.69,86.71,28679.0,72.3106,72.3773,72.194,72.2107,28679.0
2015-07-08 11:10:00,86.7,86.74,86.64,86.69,16403.0,72.2024,72.2357,72.1524,72.194,16403.0
2015-07-08 11:20:00,86.72,86.75,86.63,86.68,28848.0,72.219,72.244,72.1441,72.1857,28848.0
2015-07-08 11:30:00,86.68,86.74,86.63,86.67,12971.0,72.1857,72.2357,72.1441,72.1774,12971.0
2015-07-08 11:40:00,86.67,86.74,86.56,86.69,19056.0,72.1774,72.2357,72.0858,72.194,19056.0
2015-07-08 11:50:00,86.69,86.69,86.53,86.62,23678.0,72.194,72.194,72.0608,72.1358,23678.0
2015-07-08 12:00:00,86.6,86.68,86.58,86.64,25092.0,72.1191,72.1857,72.1024,72.1524,25092.0
2015-07-08 12:10:00,86.63,86.67,86.55,86.67,9436.0,72.1441,72.1774,72.0775,72.1774,9436.0
2015-07-08 12:20:00,86.67,86.81,86.57,86.59,74171.0,72.1774,72.294,72.0941,72.1108,74171.0
2015-07-08 12:30:00,86.58,86.62,86.51,86.52,23469.0,72.1024,72.1358,72.0441,72.0525,23469.0
2015-07-08 12:40:00,86.53,86.54,86.47,86.5,51573.0,72.0608,72.0691,72.0108,72.0358,51573.0
2015-07-08 12:50:00,86.51,86.73,86.5,86.66,43467.0,72.0441,72.2274,72.0358,72.1691,43467.0
2015-07-08 13:00:00,86.67,86.8,86.57,86.66,87855.0,72.1774,72.2857,72.0941,72.1691,87855.0
2015-07-08 13:10:00,86.66,86.8,86.62,86.69,20543.0,72.1691,72.2857,72.1358,72.194,20543.0
2015-07-08 13:20:00,86.69,86.75,86.59,86.75,9039.0,72.194,72.244,72.1108,72.244,9039.0
2015-07-08 13:30:00,86.75,86.76,86.58,86.64,16065.0,72.244,72.2523,72.1024,72.1524,16065.0
2015-07-08 13:40:00,86.61,86.65,86.56,86.61,21469.0,72.1274,72.1607,72.0858,72.1274,21469.0
2015-07-08 13:50:00,86.64,86.78,86.58,86.67,13968.0,72.1524,72.269,72.1024,72.1774,13968.0
2015-07-08 14:00:00,86.67,86.72,86.52,86.6,97098.0,72.1774,72.219,72.0525,72.1191,97098.0
2015-07-08 14:10:00,86.63,86.71,86.45,86.47,49893.0,72.1441,72.2107,71.9942,72.0108,49893.0
2015-07-08 14:20:00,86.47,86.55,86.38,86.43,51696.0,72.0108,72.0775,71.9359,71.9775,51696.0
2015-07-08 14:30:00,86.42,86.45,86.28,86.32,55126.0,71.9692,71.9942,71.8526,71.8859,55126.0
2015-07-08 14:40:00,86.33,86.34,86.14,86.16,55986.0,71.8942,71.9026,71.736,71.7527,55986.0
2015-07-08 14:50:00,86.17,86.4,86.12,86.16,58397.0,71.761,71.9525,71.7194,71.7527,58397.0
2015-07-08 15:00:00,86.18,86.31,86.18,86.25,85410.0,71.7693,71.8776,71.7693,71.8276,85410.0
2015-07-08 15:10:00,86.28,86.48,86.27,86.28,56209.0,71.8526,72.0192,71.8443,71.8526,56209.0
2015-07-08 15:20:00,86.3,86.34,86.13,86.16,69303.0,71.8693,71.9026,71.7277,71.7527,69303.0
2015-07-08 15:30:00,86.16,86.35,86.14,86.22,116237.0,71.7527,71.9109,71.736,71.8026,116237.0
2015-07-08 15:40:00,86.22,86.37,86.18,86.34,115204.0,71.8026,71.9276,71.7693,71.9026,115204.0
2015-07-08 15:50:00,86.34,86.34,86.18,86.21,185099.0,71.9026,71.9026,71.7693,71.7943,185099.0
2015-07-09 09:30:00,87.22,87.61,87.17,87.36,78363.0,72.6354,72.9602,72.5938,72.752,78363.0
2015-07-09 09:40:00,87.34,87.44,87.14,87.27,57395.0,72.7354,72.8186,72.5688,72.6771,57395.0
2015-07-09 09:50:00,87.27,87.31,87.07,87.14,32667.0,72.6771,72.7104,72.5105,72.5688,32667.0
2015-07-09 10:00:00,87.16,87.26,86.93,86.95,53286.0,72.5855,72.6687,72.3939,72.4106,53286.0
2015-07-09 10:10:00,86.96,87.17,86.96,87.07,62597.0,72.4189,72.5938,72.4189,72.5105,62597.0
2015-07-09 10:20:00,87.07,87.13,86.9,86.9,50093.0,72.5105,72.5605,72.3689,72.3689,50093.0
2015-07-09 10:30:00,86.91,87.02,86.86,86.86,51957.0,72.3773,72.4689,72.3356,72.3356,51957.0
2015-07-09 10:40:00,86.85,87.03,86.8,86.95,54462.0,72.3273,72.4772,72.2857,72.4106,54462.0
2015-07-09 10:50:00,86.97,87.15,86.9,87.12,33102.0,72.4272,72.5771,72.3689,72.5521,33102.0
2015-07-09 11:00:00,87.13,87.28,87.06,87.27,35592.0,72.5605,72.6854,72.5022,72.6771,35592.0
2015-07-09 11:10:00,87.28,87.35,87.24,87.25,23080.0,72.6854,72.7437,72.6521,72.6604,23080.0
2015-07-09 11:20:00,87.25,87.25,87.14,87.17,30898.0,72.6604,72.6604,72.5688,72.5938,30898.0
2015-07-09 11:30:00,87.18,87.24,87.13,87.18,28565.0,72.6021,72.6521,72.5605,72.6021,28565.0
2015-07-09 11:40:00,87.17,87.24,87.11,87.13,26059.0,72.5938,72.6521,72.5438,72.5605,26059.0
2015-07-09 11:50:00,87.15,87.15,86.99,86.99,18431.0,72.5771,72.5771,72.4439,72.4439,18431.0
2015-07-09 12:00:00,86.98,87.07,86.88,86.93,30900.0,72.4356,72.5105,72.3523,72.3939,30900.0
2015-07-09 12:10:00,86.91,87.02,86.89,86.98,32841.0,72.3773,72.4689,72.3606,72.4356,32841.0
2015-07-09 12:20:00,86.97,86.97,86.88,86.88,19042.0,72.4272,72.4272,72.3523,72.3523,19042.0
2015-07-09 12:30:00,86.88,86.96,86.81,86.81,26341.0,72.3523,72.4189,72.294,72.294,26341.0
2015-07-09 12:40:00,86.81,86.99,86.81,86.89,33480.0,72.294,72.4439,72.294,72.3606,33480.0
2015-07-09 12:50:00,86.88,87.03,86.88,87.0,29737.0,72.3523,72.4772,72.3523,72.4522,29737.0
2015-07-09 13:00:00,86.99,87.01,86.91,86.92,44587.0,72.4439,72.4605,72.3773,72.3856,44587.0
2015-07-09 13:10:00,86.92,86.99,86.91,86.93,34130.0,72.3856,72.4439,72.3773,72.3939,34130.0
2015-07-09 13:20:00,86.93,87.02,86.88,86.98,47851.0,72.3939,72.4689,72.3523,72.4356,47851.0
2015-07-09 13:30:00,86.97,87.09,86.96,87.07,25496.0,72.4272,72.5272,72.4189,72.5105,25496.0
2015-07-09 13:40:00,87.07,87.08,86.98,87.05,13103.0,72.5105,72.5188,72.4356,72.4938,13103.0
2015-07-09 13:50:00,87.05,87.09,86.95,87.07,27062.0,72.4938,72.5272,72.4106,72.5105,27062.0
2015-07-09 14:00:00,87.06,87.08,86.94,86.94,74846.0,72.5022,72.5188,72.4022,72.4022,74846.0
2015-07-09 14:10:00,86.93,86.96,86.85,86.86,33429.0,72.3939,72.4189,72.3273,72.3356,33429.0
2015-07-09 14:20:00,86.84,86.91,86.81,86.9,42248.0,72.319,72.3773,72.294,72.3689,42248.0
2015-07-09 14:30:00,86.91,86.94,86.81,86.89,38686.0,72.3773,72.4022,72.294,72.3606,38686.0
2015-07-09 14:40:00,86.88,86.91,86.83,86.84,31389.0,72.3523,72.3773,72.3106,72.319,31389.0
2015-07-09 14:50:00,86.83,87.02,86.83,86.97,43516.0,72.3106,72.4689,72.3106,72.4272,43516.0
2015-07-09 15:00:00,86.96,87.02,86.94,87.02,72100.0,72.4189,72.4689,72.4022,72.4689,72100.0
2015-07-09 15:10:00,87.02,87.03,86.9,86.94,70822.0,72.4689,72.4772,72.3689,72.4022,70822.0
2015-07-09 15:20:00,86.94,86.95,86.77,86.8,45393.0,72.4022,72.4106,72.2607,72.2857,45393.0
2015-07-09 15:30:00,86.8,86.88,86.7,86.77,45414.0,72.2857,72.3523,72.2024,72.2607,45414.0
2015-07-09 15:40:00,86.76,86.89,86.74,86.88,77531.0,72.2523,72.3606,72.2357,72.3523,77531.0
2015-07-09 15:50:00,86.89,86.95,86.7,86.7,155837.0,72.3606,72.4106,72.2024,72.2024,155837.0
2015-07-10 09:30:00,87.82,88.08,87.7,87.77,61452.0,73.1351,73.3516,73.0352,73.0935,61452.0
2015-07-10 09:40:00,87.77,87.82,87.62,87.66,23538.0,73.0935,73.1351,72.9685,73.0018,23538.0
2015-07-10 09:50:00,87.67,87.71,87.43,87.43,18047.0,73.0102,73.0435,72.8103,72.8103,18047.0
2015-07-10 10:00:00,87.46,87.56,87.42,87.49,19423.0,72.8353,72.9186,72.802,72.8603,19423.0
2015-07-10 10:10:00,87.45,87.48,87.37,87.38,24493.0,72.827,72.8519,72.7603,72.7687,24493.0
2015-07-10 10:20:00,87.38,87.39,87.29,87.35,16954.0,72.7687,72.777,72.6937,72.7437,16954.0
2015-07-10 10:30:00,87.35,87.37,87.2,87.2,19992.0,72.7437,72.7603,72.6188,72.6188,19992.0
2015-07-10 10:40:00,87.19,87.22,87.1,87.21,19211.0,72.6104,72.6354,72.5355,72.6271,19211.0
2015-07-10 10:50:00,87.22,87.4,87.21,87.34,12365.0,72.6354,72.7853,72.6271,72.7354,12365.0
2015-07-10 11:00:00,87.32,87.45,87.31,87.41,18785.0,72.7187,72.827,72.7104,72.7937,18785.0
2015-07-10 11:10:00,87.39,87.4,87.31,87.34,15798.0,72.777,72.7853,72.7104,72.7354,15798.0
2015-07-10 11:20:00,87.35,87.46,87.34,87.39,16420.0,72.7437,72.8353,72.7354,72.777,16420.0
2015-07-10 11:30:00,87.41,87.49,87.33,87.45,13372.0,72.7937,72.8603,72.727,72.827,13372.0
2015-07-10 11:40:00,87.44,87.66,87.43,87.65,14355.0,72.8186,73.0018,72.8103,72.9935,14355.0
2015-07-10 11:50:00,87.64,87.69,87.62,87.64,18252.0,72.9852,73.0268,72.9685,72.9852,18252.0
2015-07-10 12:00:00,87.66,87.68,87.56,87.62,18343.0,73.0018,73.0185,72.9186,72.9685,18343.0
2015-07-10 12:10:00,87.63,87.66,87.59,87.59,16643.0,72.9769,73.0018,72.9436,72.9436,16643.0
2015-07-10 12:20:00,87.59,87.61,87.52,87.53,16205.0,72.9436,72.9602,72.8853,72.8936,16205.0
2015-07-10 12:30:00,87.52,87.53,87.38,87.44,19382.0,72.8853,72.8936,72.7687,72.8186,19382.0
2015-07-10 12:40:00,87.44,87.48,87.38,87.47,18592.0,72.8186,72.8519,72.7687,72.8436,18592.0
2015-07-10 12:50:00,87.45,87.49,87.41,87.42,17752.0,72.827,72.8603,72.7937,72.802,17752.0
2015-07-10 13:00:00,87.43,87.46,87.38,87.39,42531.0,72.8103,72.8353,72.7687,72.777,42531.0
2015-07-10 13:10:00,87.38,87.38,87.29,87.34,25074.0,72.7687,72.7687,72.6937,72.7354,25074.0
2015-07-10 13:20:00,87.34,87.46,87.34,87.41,26374.0,72.7354,72.8353,72.7354,72.7937,26374.0
2015-07-10 13:30:00,87.42,87.42,87.23,87.23,100705.0,72.802,72.802,72.6438,72.6438,100705.0
2015-07-10 13:40:00,87.23,87.36,87.16,87.24,90902.0,72.6438,72.752,72.5855,72.6521,90902.0
2015-07-10 13:50:00,87.24,87.36,87.24,87.36,20105.0,72.6521,72.752,72.6521,72.752,20105.0
2015-07-10 14:00:00,87.37,87.49,87.35,87.43,28284.0,72.7603,72.8603,72.7437,72.8103,28284.0
2015-07-10 14:10:00,87.43,87.53,87.43,87.52,25585.0,72.8103,72.8936,72.8103,72.8853,25585.0
2015-07-10 14:20:00,87.53,87.55,87.43,87.46,19656.0,72.8936,72.9102,72.8103,72.8353,19656.0
2015-07-10 14:30:00,87.47,87.6,87.47,87.6,22347.0,72.8436,72.9519,72.8436,72.9519,22347.0
2015-07-10 14:40:00,87.61,87.68,87.61,87.66,26375.0,72.9602,73.0185,72.9602,73.0018,26375.0
2015-07-10 14:50:00,87.66,87.69,87.63,87.67,21148.0,73.0018,73.0268,72.9769,73.0102,21148.0
2015-07-10 15:00:00,87.67,87.7,87.62,87.66,35535.0,73.0102,73.0352,72.9685,73.0018,35535.0
2015-07-10 15:10:00,87.67,87.84,87.67,87.79,69316.0,73.0102,73.1517,73.0102,73.1101,69316.0
2015-07-10 15:20:00,87.79,87.82,87.66,87.66,42303.0,73.1101,73.1351,73.0018,73.0018,42303.0
2015-07-10 15:30:00,87.66,87.67,87.61,87.65,52844.0,73.0018,73.0102,72.9602,72.9935,52844.0
2015-07-10 15:40:00,87.64,87.74,87.63,87.67,81190.0,72.9852,73.0685,72.9769,73.0102,81190.0
2015-07-10 15:50:00,87.67,87.74,87.66,87.67,183320.0,73.0102,73.0685,73.0018,73.0102,183320.0
2015-07-13 09:30:00,88.53,88.53,88.11,88.26,45032.0,73.7264,73.7264,73.3766,73.5015,45032.0
2015-07-13 09:40:00,88.31,88.62,88.21,88.62,40695.0,73.5432,73.8013,73.4599,73.8013,40695.0
2015-07-13 09:50:00,88.68,88.69,88.49,88.51,29014.0,73.8513,73.8596,73.6931,73.7097,29014.0
2015-07-13 10:00:00,88.52,88.56,88.38,88.4,27384.0,73.718,73.7514,73.6015,73.6181,27384.0
2015-07-13 10:10:00,88.41,88.56,88.33,88.53,29684.0,73.6264,73.7514,73.5598,73.7264,29684.0
2015-07-13 10:20:00,88.55,88.6,88.45,88.48,33920.0,73.743,73.7847,73.6597,73.6847,33920.0
2015-07-13 10:30:00,88.48,88.53,88.4,88.5,32406.0,73.6847,73.7264,73.6181,73.7014,32406.0
2015-07-13 10:40:00,88.49,88.5,88.41,88.45,23563.0,73.6931,73.7014,73.6264,73.6597,23563.0
2015-07-13 10:50:00,88.44,88.5,88.42,88.46,32687.0,73.6514,73.7014,73.6348,73.6681,32687.0
2015-07-13 11:00:00,88.46,88.5,88.37,88.41,26266.0,73.6681,73.7014,73.5931,73.6264,26266.0
2015-07-13 11:10:00,88.42,88.47,88.28,88.32,28412.0,73.6348,73.6764,73.5182,73.5515,28412.0
2015-07-13 11:20:00,88.31,88.5,88.31,88.48,25403.0,73.5432,73.7014,73.5432,73.6847,25403.0
2015-07-13 11:30:00,88.48,88.51,88.46,88.46,35791.0,73.6847,73.7097,73.6681,73.6681,35791.0
2015-07-13 11:40:00,88.46,88.48,88.42,88.44,12310.0,73.6681,73.6847,73.6348,73.6514,12310.0
2015-07-13 11:50:00,88.44,88.49,88.4,88.44,16254.0,73.6514,73.6931,73.6181,73.6514,16254.0
2015-07-13 12:00:00,88.42,88.48,88.41,88.44,17428.0,73.6348,73.6847,73.6264,73.6514,17428.0
2015-07-13 12:10:00,88.46,88.46,88.38,88.38,17460.0,73.6681,73.6681,73.6015,73.6015,17460.0
2015-07-13 12:20:00,88.37,88.43,88.36,88.42,17272.0,73.5931,73.6431,73.5848,73.6348,17272.0
2015-07-13 12:30:00,88.42,88.48,88.4,88.43,20141.0,73.6348,73.6847,73.6181,73.6431,20141.0
2015-07-13 12:40:00,88.43,88.49,88.41,88.49,18884.0,73.6431,73.6931,73.6264,73.6931,18884.0
2015-07-13 12:50:00,88.49,88.49,88.42,88.42,19739.0,73.6931,73.6931,73.6348,73.6348,19739.0
2015-07-13 13:00:00,88.41,88.55,88.41,88.53,24344.0,73.6264,73.743,73.6264,73.7264,24344.0
2015-07-13 13:10:00,88.53,88.53,88.47,88.49,25676.0,73.7264,73.7264,73.6764,73.6931,25676.0
2015-07-13 13:20:00,88.49,88.52,88.46,88.5,16383.0,73.6931,73.718,73.6681,73.7014,16383.0
2015-07-13 13:30:00,88.51,88.56,88.48,88.54,37880.0,73.7097,73.7514,73.6847,73.7347,37880.0
2015-07-13 13:40:00,88.54,88.6,88.49,88.53,34191.0,73.7347,73.7847,73.6931,73.7264,34191.0
2015-07-13 13:50:00,88.54,88.55,88.49,88.52,24744.0,73.7347,73.743,73.6931,73.718,24744.0
2015-07-13 14:00:00,88.52,88.53,88.49,88.53,25287.0,73.718,73.7264,73.6931,73.7264,25287.0
2015-07-13 14:10:00,88.53,88.57,88.5,88.57,44393.0,73.7264,73.7597,73.7014,73.7597,44393.0
2015-07-13 14:20:00,88.58,88.63,88.56,88.61,36824.0,73.768,73.8096,73.7514,73.793,36824.0
2015-07-13 14:30:00,88.6,88.66,88.6,88.64,21212.0,73.7847,73.8346,73.7847,73.818,21212.0
2015-07-13 14:40:00,88.63,88.72,88.63,88.7,26280.0,73.8096,73.8846,73.8096,73.8679,26280.0
2015-07-13 14:50:00,88.69,88.78,88.68,88.73,39392.0,73.8596,73.9346,73.8513,73.8929,39392.0
2015-07-13 15:00:00,88.74,88.77,88.69,88.77,67541.0,73.9013,73.9262,73.8596,73.9262,67541.0
2015-07-13 15:10:00,88.76,88.9,88.76,88.88,66409.0,73.9179,74.0345,73.9179,74.0178,66409.0
2015-07-13 15:20:00,88.88,88.98,88.86,88.91,61296.0,74.0178,74.1011,74.0012,74.0428,61296.0
2015-07-13 15:30:00,88.9,89.01,88.9,88.98,75511.0,74.0345,74.1261,74.0345,74.1011,75511.0
2015-07-13 15:40:00,88.98,89.06,88.98,89.03,93328.0,74.1011,74.1677,74.1011,74.1428,93328.0
2015-07-13 15:50:00,89.02,89.09,88.95,89.01,259387.0,74.1344,74.1927,74.0761,74.1261,259387.0
2015-07-14 09:30:00,88.73,89.06,88.58,88.94,62162.0,73.8929,74.1677,73.768,74.0678,62162.0
2015-07-14 09:40:00,88.96,88.96,88.79,88.94,21766.0,74.0845,74.0845,73.9429,74.0678,21766.0
2015-07-14 09:50:00,88.95,89.06,88.87,88.87,28254.0,74.0761,74.1677,74.0095,74.0095,28254.0
2015-07-14 10:00:00,88.88,88.95,88.84,88.86,45137.0,74.0178,74.0761,73.9845,74.0012,45137.0
2015-07-14 10:10:00,88.86,88.93,88.77,88.81,60027.0,74.0012,74.0595,73.9262,73.9595,60027.0
2015-07-14 10:20:00,88.83,88.87,88.76,88.85,54450.0,73.9762,74.0095,73.9179,73.9929,54450.0
2015-07-14 10:30:00,88.85,88.86,88.77,88.8,45241.0,73.9929,74.0012,73.9262,73.9512,45241.0
2015-07-14 10:40:00,88.81,88.82,88.73,88.8,36917.0,73.9595,73.9679,73.8929,73.9512,36917.0
2015-07-14 10:50:00,88.8,88.85,88.76,88.8,66118.0,73.9512,73.9929,73.9179,73.9512,66118.0
2015-07-14 11:00:00,88.8,89.02,88.8,89.01,47024.0,73.9512,74.1344,73.9512,74.1261,47024.0
2015-07-14 11:10:00,89.01,89.15,89.0,89.12,42742.0,74.1261,74.2427,74.1178,74.2177,42742.0
2015-07-14 11:20:00,89.12,89.19,89.06,89.17,48622.0,74.2177,74.276,74.1677,74.2594,48622.0
2015-07-14 11:30:00,89.17,89.22,89.15,89.18,30720.0,74.2594,74.301,74.2427,74.2677,30720.0
2015-07-14 11:40:00,89.19,89.19,89.09,89.1,20627.0,74.276,74.276,74.1927,74.2011,20627.0
2015-07-14 11:50:00,89.1,89.15,89.04,89.06,33925.0,74.2011,74.2427,74.1511,74.1677,33925.0
2015-07-14 12:00:00,89.08,89.12,88.99,89.0,16254.0,74.1844,74.2177,74.1095,74.1178,16254.0
2015-07-14 12:10:00,89.0,89.02,88.95,89.0,14417.0,74.1178,74.1344,74.0761,74.1178,14417.0
2015-07-14 12:20:00,89.01,89.03,88.96,88.99,9747.0,74.1261,74.1428,74.0845,74.1095,9747.0
2015-07-14 12:30:00,88.99,89.01,88.97,89.01,14198.0,74.1095,74.1261,74.0928,74.1261,14198.0
2015-07-14 12:40:00,89.02,89.02,88.88,88.93,25859.0,74.1344,74.1344,74.0178,74.0595,25859.0
2015-07-14 12:50:00,88.9,89.03,88.89,89.02,16817.0,74.0345,74.1428,74.0262,74.1344,16817.0
2015-07-14 13:00:00,89.03,89.05,88.91,89.04,23882.0,74.1428,74.1594,74.0428,74.1511,23882.0
2015-07-14 13:10:00,89.04,89.09,88.99,88.99,19425.0,74.1511,74.1927,74.1095,74.1095,19425.0
2015-07-14 13:20:00,88.98,89.09,88.97,89.09,14407.0,74.1011,74.1927,74.0928,74.1927,14407.0
2015-07-14 13:30:00,89.09,89.12,89.07,89.12,19873.0,74.1927,74.2177,74.1761,74.2177,19873.0
2015-07-14 13:40:00,89.12,89.13,89.08,89.08,15363.0,74.2177,74.226,74.1844,74.1844,15363.0
2015-07-14 13:50:00,89.07,89.08,89.04,89.06,17772.0,74.1761,74.1844,74.1511,74.1677,17772.0
2015-07-14 14:00:00,89.05,89.08,89.03,89.08,24980.0,74.1594,74.1844,74.1428,74.1844,24980.0
2015-07-14 14:10:00,89.09,89.12,89.08,89.12,18773.0,74.1927,74.2177,74.1844,74.2177,18773.0
2015-07-14 14:20:00,89.11,89.11,89.07,89.11,12062.0,74.2094,74.2094,74.1761,74.2094,12062.0
2015-07-14 14:30:00,89.1,89.15,89.07,89.12,38931.0,74.2011,74.2427,74.1761,74.2177,38931.0
2015-07-14 14:40:00,89.13,89.14,89.06,89.08,22730.0,74.226,74.2344,74.1677,74.1844,22730.0
2015-07-14 14:50:00,89.07,89.13,89.07,89.09,33192.0,74.1761,74.226,74.1761,74.1927,33192.0
2015-07-14 15:00:00,89.1,89.14,89.09,89.11,40218.0,74.2011,74.2344,74.1927,74.2094,40218.0
2015-07-14 15:10:00,89.12,89.13,89.1,89.1,33959.0,74.2177,74.226,74.2011,74.2011,33959.0
2015-07-14 15:20:00,89.1,89.11,89.02,89.05,46277.0,74.2011,74.2094,74.1344,74.1594,46277.0
2015-07-14 15:30:00,89.04,89.07,88.99,88.99,47010.0,74.1511,74.1761,74.1095,74.1095,47010.0
2015-07-14 15:40:00,89.0,89.03,88.98,89.0,78399.0,74.1178,74.1428,74.1011,74.1178,78399.0
2015-07-14 15:50:00,89.0,89.04,88.98,89.01,172220.0,74.1178,74.1511,74.1011,74.1261,172220.0
2015-07-15 09:30:00,89.74,89.84,89.04,89.73,125405.0,74.734,74.8173,74.1511,74.7257,125405.0
2015-07-15 09:40:00,89.73,89.92,89.64,89.83,52193.0,74.7257,74.8839,74.6508,74.809,52193.0
2015-07-15 09:50:00,89.82,89.99,89.79,89.96,41520.0,74.8007,74.9422,74.7757,74.9173,41520.0
2015-07-15 10:00:00,89.99,90.0,89.94,89.98,70904.0,74.9422,74.9506,74.9006,74.9339,70904.0
2015-07-15 10:10:00,89.98,90.31,89.98,90.29,195527.0,74.9339,75.2087,74.9339,75.1921,195527.0
2015-07-15 10:20:00,90.3,90.35,90.17,90.3,39041.0,75.2004,75.242,75.0921,75.2004,39041.0
2015-07-15 10:30:00,90.31,90.39,90.3,90.34,48683.0,75.2087,75.2753,75.2004,75.2337,48683.0
2015-07-15 10:40:00,90.34,90.37,90.26,90.36,36347.0,75.2337,75.2587,75.1671,75.2504,36347.0
2015-07-15 10:50:00,90.35,90.51,90.34,90.44,60374.0,75.242,75.3753,75.2337,75.317,60374.0
2015-07-15 11:00:00,90.42,90.44,90.3,90.37,47114.0,75.3003,75.317,75.2004,75.2587,47114.0
2015-07-15 11:10:00,90.37,90.39,90.25,90.34,39951.0,75.2587,75.2753,75.1588,75.2337,39951.0
2015-07-15 11:20:00,90.34,90.39,90.27,90.33,34527.0,75.2337,75.2753,75.1754,75.2254,34527.0
2015-07-15 11:30:00,90.33,90.36,90.17,90.23,49935.0,75.2254,75.2504,75.0921,75.1421,49935.0
2015-07-15 11:40:00,90.23,90.24,90.15,90.23,39093.0,75.1421,75.1504,75.0755,75.1421,39093.0
2015-07-15 11:50:00,90.24,90.25,90.12,90.14,21267.0,75.1504,75.1588,75.0505,75.0672,21267.0
2015-07-15 12:00:00,90.14,90.23,90.11,90.15,32681.0,75.0672,75.1421,75.0422,75.0755,32681.0
2015-07-15 12:10:00,90.15,90.15,90.07,90.08,15850.0,75.0755,75.0755,75.0089,75.0172,15850.0
2015-07-15 12:20:00,90.09,90.15,90.05,90.14,22888.0,75.0255,75.0755,74.9922,75.0672,22888.0
2015-07-15 12:30:00,90.13,90.15,90.08,90.12,26782.0,75.0588,75.0755,75.0172,75.0505,26782.0
2015-07-15 12:40:00,90.12,90.23,90.11,90.18,20071.0,75.0505,75.1421,75.0422,75.1005,20071.0
2015-07-15 12:50:00,90.19,90.27,90.14,90.26,21702.0,75.1088,75.1754,75.0672,75.1671,21702.0
2015-07-15 13:00:00,90.25,90.37,90.19,90.37,31631.0,75.1588,75.2587,75.1088,75.2587,31631.0
2015-07-15 13:10:00,90.35,90.46,90.33,90.43,30021.0,75.242,75.3336,75.2254,75.3087,30021.0
2015-07-15 13:20:00,90.44,90.46,90.4,90.45,18495.0,75.317,75.3336,75.2837,75.3253,18495.0
2015-07-15 13:30:00,90.45,90.52,90.41,90.45,90937.0,75.3253,75.3836,75.292,75.3253,90937.0
2015-07-15 13:40:00,90.46,90.55,90.45,90.54,27080.0,75.3336,75.4086,75.3253,75.4003,27080.0
2015-07-15 13:50:00,90.54,90.56,90.49,90.52,40844.0,75.4003,75.4169,75.3586,75.3836,40844.0
2015-07-15 14:00:00,90.53,90.53,90.4,90.4,44645.0,75.3919,75.3919,75.2837,75.2837,44645.0
2015-07-15 14:10:00,90.38,90.43,90.35,90.39,24719.0,75.267,75.3087,75.242,75.2753,24719.0
2015-07-15 14:20:00,90.39,90.41,90.35,90.39,22019.0,75.2753,75.292,75.242,75.2753,22019.0
2015-07-15 14:30:00,90.38,90.39,90.22,90.23,29002.0,75.267,75.2753,75.1338,75.1421,29002.0
2015-07-15 14:40:00,90.23,90.26,90.0,90.02,31335.0,75.1421,75.1671,74.9506,74.9672,31335.0
2015-07-15 14:50:00,90.0,90.01,89.86,89.93,24602.0,74.9506,74.9589,74.834,74.8923,24602.0
2015-07-15 15:00:00,89.94,89.96,89.89,89.89,31818.0,74.9006,74.9173,74.859,74.859,31818.0
2015-07-15 15:10:00,89.88,89.97,89.87,89.97,25629.0,74.8506,74.9256,74.8423,74.9256,25629.0
2015-07-15 15:20:00,89.96,89.98,89.88,89.98,35917.0,74.9173,74.9339,74.8506,74.9339,35917.0
2015-07-15 15:30:00,89.99,90.07,89.97,90.03,69297.0,74.9422,75.0089,74.9256,74.9755,69297.0
2015-07-15 15:40:00,90.03,90.03,89.92,89.95,55689.0,74.9755,74.9755,74.8839,74.9089,55689.0
2015-07-15 15:50:00,89.95,90.09,89.95,90.09,141724.0,74.9089,75.0255,74.9089,75.0255,141724.0
2015-07-16 09:30:00,90.72,90.9,90.51,90.7,62059.0,75.5502,75.7001,75.3753,75.5335,62059.0
2015-07-16 09:40:00,90.7,90.93,90.66,90.87,91587.0,75.5335,75.7251,75.5002,75.6751,91587.0
2015-07-16 09:50:00,90.88,90.96,90.86,90.94,37286.0,75.6834,75.75,75.6668,75.7334,37286.0
2015-07-16 10:00:00,90.96,90.97,90.87,90.9,58875.0,75.75,75.7584,75.6751,75.7001,58875.0
2015-07-16 10:10:00,90.89,90.92,90.82,90.88,82112.0,75.6917,75.7167,75.6334,75.6834,82112.0
2015-07-16 10:20:00,90.88,90.92,90.84,90.89,38048.0,75.6834,75.7167,75.6501,75.6917,38048.0
2015-07-16 10:30:00,90.9,90.94,90.83,90.83,24391.0,75.7001,75.7334,75.6418,75.6418,24391.0
2015-07-16 10:40:00,90.83,90.83,90.72,90.75,65471.0,75.6418,75.6418,75.5502,75.5752,65471.0
2015-07-16 10:50:00,90.75,90.9,90.75,90.89,27936.0,75.5752,75.7001,75.5752,75.6917,27936.0
2015-07-16 11:00:00,90.89,90.91,90.8,90.81,18893.0,75.6917,75.7084,75.6168,75.6251,18893.0
2015-07-16 11:10:00,90.81,90.82,90.72,90.77,20420.0,75.6251,75.6334,75.5502,75.5918,20420.0
2015-07-16 11:20:00,90.77,90.78,90.68,90.73,49401.0,75.5918,75.6001,75.5169,75.5585,49401.0
2015-07-16 11:30:00,90.74,90.82,90.72,90.82,58043.0,75.5668,75.6334,75.5502,75.6334,58043.0
2015-07-16 11:40:00,90.83,90.92,90.81,90.9,25685.0,75.6418,75.7167,75.6251,75.7001,25685.0
2015-07-16 11:50:00,90.9,90.9,90.8,90.81,35793.0,75.7001,75.7001,75.6168,75.6251,35793.0
2015-07-16 12:00:00,90.81,90.85,90.74,90.76,40011.0,75.6251,75.6584,75.5668,75.5835,40011.0
2015-07-16 12:10:00,90.77,90.9,90.77,90.89,24497.0,75.5918,75.7001,75.5918,75.6917,24497.0
2015-07-16 12:20:00,90.9,91.01,90.9,91.01,65675.0,75.7001,75.7917,75.7001,75.7917,65675.0
2015-07-16 12:30:00,91.02,91.06,90.98,91.02,57094.0,75.8,75.8333,75.7667,75.8,57094.0
2015-07-16 12:40:00,91.02,91.02,90.91,90.91,32037.0,75.8,75.8,75.7084,75.7084,32037.0
2015-07-16 12:50:00,90.92,90.95,90.87,90.94,30739.0,75.7167,75.7417,75.6751,75.7334,30739.0
2015-07-16 13:00:00,90.95,91.01,90.9,90.97,29702.0,75.7417,75.7917,75.7001,75.7584,29702.0
2015-07-16 13:10:00,90.98,90.99,90.88,90.89,21264.0,75.7667,75.775,75.6834,75.6917,21264.0
2015-07-16 13:20:00,90.89,90.96,90.86,90.93,18914.0,75.6917,75.75,75.6668,75.7251,18914.0
2015-07-16 13:30:00,90.94,91.05,90.92,91.04,41699.0,75.7334,75.825,75.7167,75.8167,41699.0
2015-07-16 13:40:00,91.05,91.08,90.99,91.04,39484.0,75.825,75.85,75.775,75.8167,39484.0
2015-07-16 13:50:00,91.04,91.07,90.92,90.94,25215.0,75.8167,75.8416,75.7167,75.7334,25215.0
2015-07-16 14:00:00,90.95,90.96,90.89,90.96,23312.0,75.7417,75.75,75.6917,75.75,23312.0
2015-07-16 14:10:00,90.95,90.95,90.89,90.93,28995.0,75.7417,75.7417,75.6917,75.7251,28995.0
2015-07-16 14:20:00,90.93,91.0,90.92,90.93,17135.0,75.7251,75.7833,75.7167,75.7251,17135.0
2015-07-16 14:30:00,90.93,90.99,90.88,90.92,24454.0,75.7251,75.775,75.6834,75.7167,24454.0
2015-07-16 14:40:00,90.92,90.95,90.88,90.91,29233.0,75.7167,75.7417,75.6834,75.7084,29233.0
2015-07-16 14:50:00,90.91,90.94,90.87,90.87,20679.0,75.7084,75.7334,75.6751,75.6751,20679.0
2015-07-16 15:00:00,90.87,90.89,90.83,90.85,26632.0,75.6751,75.6917,75.6418,75.6584,26632.0
2015-07-16 15:10:00,90.84,90.89,90.83,90.86,77149.0,75.6501,75.6917,75.6418,75.6668,77149.0
2015-07-16 15:20:00,90.86,90.88,90.79,90.88,48678.0,75.6668,75.6834,75.6085,75.6834,48678.0
2015-07-16 15:30:00,90.87,90.96,90.86,90.92,57880.0,75.6751,75.75,75.6668,75.7167,57880.0
2015-07-16 15:40:00,90.92,90.96,90.88,90.96,69103.0,75.7167,75.75,75.6834,75.75,69103.0
2015-07-16 15:50:00,90.95,91.0,90.91,90.95,148305.0,75.7417,75.7833,75.7084,75.7417,148305.0
2015-07-17 09:30:00,90.63,90.82,90.5,90.82,125828.0,75.4752,75.6334,75.367,75.6334,125828.0
2015-07-17 09:40:00,90.76,90.81,90.63,90.65,45935.0,75.5835,75.6251,75.4752,75.4919,45935.0
2015-07-17 09:50:00,90.66,90.72,90.61,90.69,44789.0,75.5002,75.5502,75.4586,75.5252,44789.0
2015-07-17 10:00:00,90.7,90.86,90.7,90.81,21262.0,75.5335,75.6668,75.5335,75.6251,21262.0
2015-07-17 10:10:00,90.83,90.88,90.75,90.85,33243.0,75.6418,75.6834,75.5752,75.6584,33243.0
2015-07-17 10:20:00,90.85,90.85,90.76,90.78,25002.0,75.6584,75.6584,75.5835,75.6001,25002.0
2015-07-17 10:30:00,90.78,90.79,90.73,90.77,56608.0,75.6001,75.6085,75.5585,75.5918,56608.0
2015-07-17 10:40:00,90.78,90.84,90.76,90.76,18671.0,75.6001,75.6501,75.5835,75.5835,18671.0
2015-07-17 10:50:00,90.75,90.77,90.68,90.72,26979.0,75.5752,75.5918,75.5169,75.5502,26979.0
2015-07-17 11:00:00,90.73,90.74,90.63,90.63,56074.0,75.5585,75.5668,75.4752,75.4752,56074.0
2015-07-17 11:10:00,90.64,90.64,90.47,90.52,128353.0,75.4835,75.4835,75.342,75.3836,128353.0
2015-07-17 11:20:00,90.52,90.6,90.48,90.49,35902.0,75.3836,75.4502,75.3503,75.3586,35902.0
2015-07-17 11:30:00,90.49,90.56,90.48,90.49,17647.0,75.3586,75.4169,75.3503,75.3586,17647.0
2015-07-17 11:40:00,90.49,90.52,90.48,90.52,22405.0,75.3586,75.3836,75.3503,75.3836,22405.0
2015-07-17 11:50:00,90.53,90.59,90.48,90.49,20068.0,75.3919,75.4419,75.3503,75.3586,20068.0
2015-07-17 12:00:00,90.49,90.53,90.48,90.5,32662.0,75.3586,75.3919,75.3503,75.367,32662.0
2015-07-17 12:10:00,90.5,90.5,90.44,90.45,14720.0,75.367,75.367,75.317,75.3253,14720.0
2015-07-17 12:20:00,90.45,90.46,90.39,90.41,46935.0,75.3253,75.3336,75.2753,75.292,46935.0
2015-07-17 12:30:00,90.42,90.45,90.3,90.4,58596.0,75.3003,75.3253,75.2004,75.2837,58596.0
2015-07-17 12:40:00,90.41,90.41,90.32,90.33,18829.0,75.292,75.292,75.2171,75.2254,18829.0
2015-07-17 12:50:00,90.33,90.38,90.3,90.36,17874.0,75.2254,75.267,75.2004,75.2504,17874.0
2015-07-17 13:00:00,90.35,90.36,90.32,90.36,13974.0,75.242,75.2504,75.2171,75.2504,13974.0
2015-07-17 13:10:00,90.37,90.39,90.35,90.37,16715.0,75.2587,75.2753,75.242,75.2587,16715.0
2015-07-17 13:20:00,90.37,90.38,90.36,90.38,15276.0,75.2587,75.267,75.2504,75.267,15276.0
2015-07-17 13:30:00,90.38,90.38,90.34,90.34,31206.0,75.267,75.267,75.2337,75.2337,31206.0
2015-07-17 13:40:00,90.34,90.34,90.3,90.33,26266.0,75.2337,75.2337,75.2004,75.2254,26266.0
2015-07-17 13:50:00,90.33,90.34,90.27,90.28,24712.0,75.2254,75.2337,75.1754,75.1837,24712.0
2015-07-17 14:00:00,90.28,90.41,90.26,90.39,25409.0,75.1837,75.292,75.1671,75.2753,25409.0
2015-07-17 14:10:00,90.4,90.53,90.39,90.52,121360.0,75.2837,75.3919,75.2753,75.3836,121360.0
2015-07-17 14:20:00,90.52,90.64,90.52,90.59,35921.0,75.3836,75.4835,75.3836,75.4419,35921.0
2015-07-17 14:30:00,90.6,90.6,90.49,90.51,35868.0,75.4502,75.4502,75.3586,75.3753,35868.0
2015-07-17 14:40:00,90.5,90.61,90.5,90.6,28254.0,75.367,75.4586,75.367,75.4502,28254.0
2015-07-17 14:50:00,90.61,90.66,90.56,90.62,32252.0,75.4586,75.5002,75.4169,75.4669,32252.0
2015-07-17 15:00:00,90.61,90.61,90.53,90.58,26961.0,75.4586,75.4586,75.3919,75.4336,26961.0
2015-07-17 15:10:00,90.57,90.64,90.55,90.64,34215.0,75.4252,75.4835,75.4086,75.4835,34215.0
2015-07-17 15:20:00,90.64,90.7,90.59,90.68,29810.0,75.4835,75.5335,75.4419,75.5169,29810.0
2015-07-17 15:30:00,90.69,90.72,90.67,90.71,48214.0,75.5252,75.5502,75.5085,75.5418,48214.0
2015-07-17 15:40:00,90.71,90.85,90.71,90.85,101974.0,75.5418,75.6584,75.5418,75.6584,101974.0
2015-07-17 15:50:00,90.85,91.02,90.83,90.98,339628.0,75.6584,75.8,75.6418,75.7667,339628.0
2015-07-20 09:30:00,91.08,91.34,91.01,91.06,58718.0,75.85,76.0665,75.7917,75.8333,58718.0
2015-07-20 09:40:00,91.03,91.06,90.81,90.84,36350.0,75.8083,75.8333,75.6251,75.6501,36350.0
2015-07-20 09:50:00,90.84,90.86,90.79,90.82,41044.0,75.6501,75.6668,75.6085,75.6334,41044.0
2015-07-20 10:00:00,90.83,90.83,90.66,90.69,54142.0,75.6418,75.6418,75.5002,75.5252,54142.0
2015-07-20 10:10:00,90.68,90.81,90.64,90.69,52928.0,75.5169,75.6251,75.4835,75.5252,52928.0
2015-07-20 10:20:00,90.68,90.7,90.61,90.64,89618.0,75.5169,75.5335,75.4586,75.4835,89618.0
2015-07-20 10:30:00,90.64,90.75,90.63,90.64,44979.0,75.4835,75.5752,75.4752,75.4835,44979.0
2015-07-20 10:40:00,90.65,90.69,90.58,90.66,48882.0,75.4919,75.5252,75.4336,75.5002,48882.0
2015-07-20 10:50:00,90.67,90.78,90.66,90.75,19007.0,75.5085,75.6001,75.5002,75.5752,19007.0
2015-07-20 11:00:00,90.76,90.87,90.75,90.86,39145.0,75.5835,75.6751,75.5752,75.6668,39145.0
2015-07-20 11:10:00,90.87,90.91,90.84,90.84,20829.0,75.6751,75.7084,75.6501,75.6501,20829.0
2015-07-20 11:20:00,90.85,90.93,90.81,90.88,39877.0,75.6584,75.7251,75.6251,75.6834,39877.0
2015-07-20 11:30:00,90.89,90.95,90.86,90.95,30822.0,75.6917,75.7417,75.6668,75.7417,30822.0
2015-07-20 11:40:00,90.95,91.07,90.94,91.06,51290.0,75.7417,75.8416,75.7334,75.8333,51290.0
2015-07-20 11:50:00,91.06,91.22,91.05,91.22,45583.0,75.8333,75.9666,75.825,75.9666,45583.0
2015-07-20 12:00:00,91.22,91.43,91.22,91.31,93841.0,75.9666,76.1414,75.9666,76.0415,93841.0
2015-07-20 12:10:00,91.31,91.4,91.29,91.34,47805.0,76.0415,76.1165,76.0249,76.0665,47805.0
2015-07-20 12:20:00,91.35,91.42,91.32,91.36,50794.0,76.0748,76.1331,76.0498,76.0831,50794.0
2015-07-20 12:30:00,91.37,91.48,91.33,91.45,49356.0,76.0915,76.1831,76.0582,76.1581,49356.0
2015-07-20 12:40:00,91.45,91.51,91.41,91.5,62043.0,76.1581,76.2081,76.1248,76.1997,62043.0
2015-07-20 12:50:00,91.5,91.57,91.43,91.46,26237.0,76.1997,76.258,76.1414,76.1664,26237.0
2015-07-20 13:00:00,91.48,91.55,91.43,91.53,41628.0,76.1831,76.2414,76.1414,76.2247,41628.0
2015-07-20 13:10:00,91.53,91.59,91.5,91.51,74992.0,76.2247,76.2747,76.1997,76.2081,74992.0
2015-07-20 13:20:00,91.51,91.68,91.51,91.68,68281.0,76.2081,76.3496,76.2081,76.3496,68281.0
2015-07-20 13:30:00,91.66,91.8,91.63,91.77,132785.0,76.333,76.4496,76.308,76.4246,132785.0
2015-07-20 13:40:00,91.76,91.8,91.69,91.69,34570.0,76.4163,76.4496,76.358,76.358,34570.0
2015-07-20 13:50:00,91.68,91.76,91.68,91.76,39149.0,76.3496,76.4163,76.3496,76.4163,39149.0
2015-07-20 14:00:00,91.76,91.77,91.73,91.76,33708.0,76.4163,76.4246,76.3913,76.4163,33708.0
2015-07-20 14:10:00,91.75,91.85,91.69,91.69,52440.0,76.4079,76.4912,76.358,76.358,52440.0
2015-07-20 14:20:00,91.68,91.8,91.68,91.79,33374.0,76.3496,76.4496,76.3496,76.4412,33374.0
2015-07-20 14:30:00,91.79,91.79,91.69,91.69,29143.0,76.4412,76.4412,76.358,76.358,29143.0
2015-07-20 14:40:00,91.7,91.71,91.63,91.67,33863.0,76.3663,76.3746,76.308,76.3413,33863.0
2015-07-20 14:50:00,91.67,91.71,91.62,91.62,34128.0,76.3413,76.3746,76.2997,76.2997,34128.0
2015-07-20 15:00:00,91.63,91.65,91.56,91.65,36026.0,76.308,76.3247,76.2497,76.3247,36026.0
2015-07-20 15:10:00,91.65,91.7,91.51,91.52,47495.0,76.3247,76.3663,76.2081,76.2164,47495.0
2015-07-20 15:20:00,91.52,91.58,91.49,91.54,46699.0,76.2164,76.2664,76.1914,76.233,46699.0
2015-07-20 15:30:00,91.53,91.6,91.47,91.5,55024.0,76.2247,76.283,76.1748,76.1997,55024.0
2015-07-20 15:40:00,91.49,91.5,91.36,91.45,66550.0,76.1914,76.1997,76.0831,76.1581,66550.0
2015-07-20 15:50:00,91.46,91.48,91.38,91.45,160262.0,76.1664,76.1831,76.0998,76.1581,160262.0
2015-07-21 09:30:00,91.42,91.75,91.32,91.6,87117.0,76.1331,76.4079,76.0498,76.283,87117.0
2015-07-21 09:40:00,91.66,91.84,91.56,91.83,43111.0,76.333,76.4829,76.2497,76.4746,43111.0
2015-07-21 09:50:00,91.84,91.87,91.72,91.87,39689.0,76.4829,76.5079,76.383,76.5079,39689.0
2015-07-21 10:00:00,91.87,91.94,91.8,91.88,107792.0,76.5079,76.5662,76.4496,76.5162,107792.0
2015-07-21 10:10:00,91.87,91.97,91.83,91.91,36002.0,76.5079,76.5911,76.4746,76.5412,36002.0
2015-07-21 10:20:00,91.92,92.01,91.9,92.0,71191.0,76.5495,76.6245,76.5329,76.6161,71191.0
2015-07-21 10:30:00,92.0,92.03,91.95,92.0,77079.0,76.6161,76.6411,76.5745,76.6161,77079.0
2015-07-21 10:40:00,92.0,92.06,91.91,91.94,61401.0,76.6161,76.6661,76.5412,76.5662,61401.0
2015-07-21 10:50:00,91.93,92.01,91.86,91.86,44219.0,76.5578,76.6245,76.4995,76.4995,44219.0
2015-07-21 11:00:00,91.86,91.87,91.67,91.7,51357.0,76.4995,76.5079,76.3413,76.3663,51357.0
2015-07-21 11:10:00,91.71,91.72,91.49,91.52,61100.0,76.3746,76.383,76.1914,76.2164,61100.0
2015-07-21 11:20:00,91.51,91.52,91.42,91.42,77510.0,76.2081,76.2164,76.1331,76.1331,77510.0
2015-07-21 11:30:00,91.44,91.46,91.35,91.41,41593.0,76.1498,76.1664,76.0748,76.1248,41593.0
2015-07-21 11:40:00,91.41,91.42,91.24,91.31,49899.0,76.1248,76.1331,75.9832,76.0415,49899.0
2015-07-21 11:50:00,91.32,91.33,91.24,91.28,24893.0,76.0498,76.0582,75.9832,76.0165,24893.0
2015-07-21 12:00:00,91.29,91.34,91.2,91.33,27661.0,76.0249,76.0665,75.9499,76.0582,27661.0
2015-07-21 12:10:00,91.34,91.37,91.28,91.3,26542.0,76.0665,76.0915,76.0165,76.0332,26542.0
2015-07-21 12:20:00,91.29,91.34,91.27,91.29,29255.0,76.0249,76.0665,76.0082,76.0249,29255.0
2015-07-21 12:30:00,91.3,91.38,91.28,91.37,33234.0,76.0332,76.0998,76.0165,76.0915,33234.0
2015-07-21 12:40:00,91.38,91.46,91.37,91.41,41103.0,76.0998,76.1664,76.0915,76.1248,41103.0
2015-07-21 12:50:00,91.42,91.5,91.34,91.5,34059.0,76.1331,76.1997,76.0665,76.1997,34059.0
2015-07-21 13:00:00,91.49,91.5,91.32,91.32,39178.0,76.1914,76.1997,76.0498,76.0498,39178.0
2015-07-21 13:10:00,91.33,91.45,91.31,91.45,34021.0,76.0582,76.1581,76.0415,76.1581,34021.0
2015-07-21 13:20:00,91.45,91.46,91.41,91.42,36342.0,76.1581,76.1664,76.1248,76.1331,36342.0
2015-07-21 13:30:00,91.43,91.44,91.39,91.42,38722.0,76.1414,76.1498,76.1081,76.1331,38722.0
2015-07-21 13:40:00,91.43,91.49,91.41,91.48,26791.0,76.1414,76.1914,76.1248,76.1831,26791.0
2015-07-21 13:50:00,91.49,91.52,91.46,91.47,37316.0,76.1914,76.2164,76.1664,76.1748,37316.0
2015-07-21 14:00:00,91.47,91.47,91.29,91.3,68460.0,76.1748,76.1748,76.0249,76.0332,68460.0
2015-07-21 14:10:00,91.3,91.46,91.29,91.46,42024.0,76.0332,76.1664,76.0249,76.1664,42024.0
2015-07-21 14:20:00,91.46,91.59,91.45,91.58,32818.0,76.1664,76.2747,76.1581,76.2664,32818.0
2015-07-21 14:30:00,91.59,91.59,91.55,91.59,29428.0,76.2747,76.2747,76.2414,76.2747,29428.0
2015-07-21 14:40:00,91.58,91.62,91.56,91.59,79530.0,76.2664,76.2997,76.2497,76.2747,79530.0
2015-07-21 14:50:00,91.59,91.64,91.55,91.63,66193.0,76.2747,76.3163,76.2414,76.308,66193.0
2015-07-21 15:00:00,91.63,91.64,91.56,91.62,60414.0,76.308,76.3163,76.2497,76.2997,60414.0
2015-07-21 15:10:00,91.63,91.69,91.61,91.67,40336.0,76.308,76.358,76.2913,76.3413,40336.0
2015-07-21 15:20:00,91.67,91.67,91.57,91.62,49258.0,76.3413,76.3413,76.258,76.2997,49258.0
2015-07-21 15:30:00,91.62,91.72,91.6,91.72,54976.0,76.2997,76.383,76.283,76.383,54976.0
2015-07-21 15:40:00,91.72,91.74,91.67,91.7,71938.0,76.383,76.3996,76.3413,76.3663,71938.0
2015-07-21 15:50:00,91.7,91.75,91.68,91.71,218827.0,76.3663,76.4079,76.3496,76.3746,218827.0
2015-07-22 09:30:00,91.62,91.9,91.53,91.86,122200.0,76.2997,76.5329,76.2247,76.4995,122200.0
2015-07-22 09:40:00,91.87,92.1,91.87,91.87,86419.0,76.5079,76.6994,76.5079,76.5079,86419.0
2015-07-22 09:50:00,91.87,92.0,91.8,92.0,24660.0,76.5079,76.6161,76.4496,76.6161,24660.0
2015-07-22 10:00:00,91.98,91.99,91.76,91.78,32182.0,76.5995,76.6078,76.4163,76.4329,32182.0
2015-07-22 10:10:00,91.77,91.78,91.66,91.67,49806.0,76.4246,76.4329,76.333,76.3413,49806.0
2015-07-22 10:20:00,91.66,91.69,91.55,91.56,44595.0,76.333,76.358,76.2414,76.2497,44595.0
2015-07-22 10:30:00,91.56,91.59,91.43,91.49,68718.0,76.2497,76.2747,76.1414,76.1914,68718.0
2015-07-22 10:40:00,91.49,91.71,91.49,91.7,26134.0,76.1914,76.3746,76.1914,76.3663,26134.0
2015-07-22 10:50:00,91.71,91.75,91.64,91.68,41234.0,76.3746,76.4079,76.3163,76.3496,41234.0
2015-07-22 11:00:00,91.69,91.69,91.52,91.62,27944.0,76.358,76.358,76.2164,76.2997,27944.0
2015-07-22 11:10:00,91.62,91.66,91.59,91.64,31000.0,76.2997,76.333,76.2747,76.3163,31000.0
2015-07-22 11:20:00,91.64,91.66,91.58,91.64,45897.0,76.3163,76.333,76.2664,76.3163,45897.0
2015-07-22 11:30:00,91.64,91.66,91.52,91.55,27618.0,76.3163,76.333,76.2164,76.2414,27618.0
2015-07-22 11:40:00,91.55,91.62,91.54,91.58,30858.0,76.2414,76.2997,76.233,76.2664,30858.0
2015-07-22 11:50:00,91.57,91.58,91.39,91.44,54392.0,76.258,76.2664,76.1081,76.1498,54392.0
2015-07-22 12:00:00,91.45,91.49,91.4,91.42,33938.0,76.1581,76.1914,76.1165,76.1331,33938.0
2015-07-22 12:10:00,91.4,91.4,91.28,91.29,31211.0,76.1165,76.1165,76.0165,76.0249,31211.0
2015-07-22 12:20:00,91.3,91.33,91.28,91.32,27850.0,76.0332,76.0582,76.0165,76.0498,27850.0
2015-07-22 12:30:00,91.32,91.41,91.3,91.39,35761.0,76.0498,76.1248,76.0332,76.1081,35761.0
2015-07-22 12:40:00,91.39,91.46,91.32,91.46,48343.0,76.1081,76.1664,76.0498,76.1664,48343.0
2015-07-22 12:50:00,91.45,91.54,91.44,91.53,37683.0,76.1581,76.233,76.1498,76.2247,37683.0
2015-07-22 13:00:00,91.53,91.71,91.53,91.71,60446.0,76.2247,76.3746,76.2247,76.3746,60446.0
2015-07-22 13:10:00,91.7,91.71,91.59,91.69,27007.0,76.3663,76.3746,76.2747,76.358,27007.0
2015-07-22 13:20:00,91.7,91.76,91.67,91.73,21106.0,76.3663,76.4163,76.3413,76.3913,21106.0
2015-07-22 13:30:00,91.73,91.8,91.72,91.78,40321.0,76.3913,76.4496,76.383,76.4329,40321.0
2015-07-22 13:40:00,91.78,91.84,91.75,91.79,41228.0,76.4329,76.4829,76.4079,76.4412,41228.0
2015-07-22 13:50:00,91.79,91.89,91.77,91.87,55945.0,76.4412,76.5245,76.4246,76.5079,55945.0
2015-07-22 14:00:00,91.87,91.9,91.84,91.88,48542.0,76.5079,76.5329,76.4829,76.5162,48542.0
2015-07-22 14:10:00,91.89,91.93,91.81,91.93,53101.0,76.5245,76.5578,76.4579,76.5578,53101.0
2015-07-22 14:20:00,91.94,92.01,91.92,91.92,58194.0,76.5662,76.6245,76.5495,76.5495,58194.0
2015-07-22 14:30:00,91.91,91.91,91.8,91.88,74357.0,76.5412,76.5412,76.4496,76.5162,74357.0
2015-07-22 14:40:00,91.88,91.97,91.88,91.97,90054.0,76.5162,76.5911,76.5162,76.5911,90054.0
2015-07-22 14:50:00,91.97,91.98,91.88,91.88,38743.0,76.5911,76.5995,76.5162,76.5162,38743.0
2015-07-22 15:00:00,91.89,91.93,91.88,91.92,59837.0,76.5245,76.5578,76.5162,76.5495,59837.0
2015-07-22 15:10:00,91.91,91.92,91.81,91.85,85468.0,76.5412,76.5495,76.4579,76.4912,85468.0
2015-07-22 15:20:00,91.85,91.88,91.82,91.84,62823.0,76.4912,76.5162,76.4662,76.4829,62823.0
2015-07-22 15:30:00,91.83,91.84,91.57,91.57,86459.0,76.4746,76.4829,76.258,76.258,86459.0
2015-07-22 15:40:00,91.57,91.61,91.48,91.53,120249.0,76.258,76.2913,76.1831,76.2247,120249.0
2015-07-22 15:50:00,91.54,91.66,91.49,91.64,235376.0,76.233,76.333,76.1914,76.3163,235376.0
2015-07-23 09:30:00,91.62,91.8,91.37,91.7,58128.0,76.2997,76.4496,76.0915,76.3663,58128.0
2015-07-23 09:40:00,91.67,91.69,91.25,91.29,53425.0,76.3413,76.358,75.9915,76.0249,53425.0
2015-07-23 09:50:00,91.28,91.29,91.16,91.26,107334.0,76.0165,76.0249,75.9166,75.9999,107334.0
2015-07-23 10:00:00,91.26,91.43,91.12,91.43,72348.0,75.9999,76.1414,75.8833,76.1414,72348.0
2015-07-23 10:10:00,91.42,91.54,91.41,91.5,32397.0,76.1331,76.233,76.1248,76.1997,32397.0
2015-07-23 10:20:00,91.52,91.62,91.47,91.57,23933.0,76.2164,76.2997,76.1748,76.258,23933.0
2015-07-23 10:30:00,91.58,91.67,91.55,91.63,27713.0,76.2664,76.3413,76.2414,76.308,27713.0
2015-07-23 10:40:00,91.63,91.67,91.42,91.42,58441.0,76.308,76.3413,76.1331,76.1331,58441.0
2015-07-23 10:50:00,91.41,91.54,91.4,91.49,16940.0,76.1248,76.233,76.1165,76.1914,16940.0
2015-07-23 11:00:00,91.49,91.49,91.3,91.3,31576.0,76.1914,76.1914,76.0332,76.0332,31576.0
2015-07-23 11:10:00,91.31,91.32,90.98,91.01,87561.0,76.0415,76.0498,75.7667,75.7917,87561.0
2015-07-23 11:20:00,91.0,91.03,90.86,90.87,57513.0,75.7833,75.8083,75.6668,75.6751,57513.0
2015-07-23 11:30:00,90.89,90.89,90.7,90.71,54751.0,75.6917,75.6917,75.5335,75.5418,54751.0
2015-07-23 11:40:00,90.72,90.73,90.6,90.67,70293.0,75.5502,75.5585,75.4502,75.5085,70293.0
2015-07-23 11:50:00,90.65,90.83,90.62,90.83,66360.0,75.4919,75.6418,75.4669,75.6418,66360.0
2015-07-23 12:00:00,90.82,90.92,90.74,90.91,43099.0,75.6334,75.7167,75.5668,75.7084,43099.0
2015-07-23 12:10:00,90.92,90.95,90.85,90.85,58946.0,75.7167,75.7417,75.6584,75.6584,58946.0
2015-07-23 12:20:00,90.85,91.0,90.83,90.95,39683.0,75.6584,75.7833,75.6418,75.7417,39683.0
2015-07-23 12:30:00,90.94,90.94,90.86,90.91,28551.0,75.7334,75.7334,75.6668,75.7084,28551.0
2015-07-23 12:40:00,90.9,90.91,90.73,90.75,23961.0,75.7001,75.7084,75.5585,75.5752,23961.0
2015-07-23 12:50:00,90.75,90.86,90.72,90.84,15297.0,75.5752,75.6668,75.5502,75.6501,15297.0
2015-07-23 13:00:00,90.83,90.89,90.8,90.89,26184.0,75.6418,75.6917,75.6168,75.6917,26184.0
2015-07-23 13:10:00,90.9,90.91,90.81,90.85,21744.0,75.7001,75.7084,75.6251,75.6584,21744.0
2015-07-23 13:20:00,90.86,90.86,90.78,90.84,39419.0,75.6668,75.6668,75.6001,75.6501,39419.0
2015-07-23 13:30:00,90.84,90.9,90.81,90.9,51189.0,75.6501,75.7001,75.6251,75.7001,51189.0
2015-07-23 13:40:00,90.9,90.97,90.88,90.95,52445.0,75.7001,75.7584,75.6834,75.7417,52445.0
2015-07-23 13:50:00,90.94,91.01,90.85,91.0,71614.0,75.7334,75.7917,75.6584,75.7833,71614.0
2015-07-23 14:00:00,90.99,90.99,90.94,90.96,41419.0,75.775,75.775,75.7334,75.75,41419.0
2015-07-23 14:10:00,90.97,91.02,90.94,91.02,42478.0,75.7584,75.8,75.7334,75.8,42478.0
2015-07-23 14:20:00,91.02,91.02,90.93,90.97,48119.0,75.8,75.8,75.7251,75.7584,48119.0
2015-07-23 14:30:00,90.98,91.07,90.96,91.06,51602.0,75.7667,75.8416,75.75,75.8333,51602.0
2015-07-23 14:40:00,91.06,91.09,90.99,91.01,30319.0,75.8333,75.8583,75.775,75.7917,30319.0
2015-07-23 14:50:00,91.0,91.0,90.83,90.9,60439.0,75.7833,75.7833,75.6418,75.7001,60439.0
2015-07-23 15:00:00,90.9,90.93,90.83,90.86,72359.0,75.7001,75.7251,75.6418,75.6668,72359.0
2015-07-23 15:10:00,90.85,90.88,90.71,90.73,93252.0,75.6584,75.6834,75.5418,75.5585,93252.0
2015-07-23 15:20:00,90.73,90.82,90.7,90.78,73534.0,75.5585,75.6334,75.5335,75.6001,73534.0
2015-07-23 15:30:00,90.79,90.86,90.74,90.83,81638.0,75.6085,75.6668,75.5668,75.6418,81638.0
2015-07-23 15:40:00,90.83,90.91,90.7,90.79,137337.0,75.6418,75.7084,75.5335,75.6085,137337.0
2015-07-23 15:50:00,90.79,90.84,90.7,90.78,237539.0,75.6085,75.6501,75.5335,75.6001,237539.0
2015-07-24 09:30:00,83.54,83.9,81.25,81.84,1280817.0,69.5708,69.8706,67.6637,68.155,1280817.0
2015-07-24 09:40:00,81.85,81.96,80.9,81.24,843105.0,68.1634,68.255,67.3722,67.6554,843105.0
2015-07-24 09:50:00,81.22,81.24,80.65,80.82,653085.0,67.6387,67.6554,67.164,67.3056,653085.0
2015-07-24 10:00:00,80.83,80.87,80.17,80.39,745500.0,67.3139,67.3472,66.7643,66.9475,745500.0
2015-07-24 10:10:00,80.38,80.39,79.46,79.89,625173.0,66.9392,66.9475,66.173,66.5311,625173.0
2015-07-24 10:20:00,79.89,80.05,79.41,79.82,446028.0,66.5311,66.6644,66.1314,66.4728,446028.0
2015-07-24 10:30:00,79.82,80.08,79.77,79.98,485035.0,66.4728,66.6893,66.4312,66.6061,485035.0
2015-07-24 10:40:00,79.98,79.98,79.54,79.78,425380.0,66.6061,66.6061,66.2396,66.4395,425380.0
2015-07-24 10:50:00,79.78,79.98,79.71,79.97,525401.0,66.4395,66.6061,66.3812,66.5977,525401.0
2015-07-24 11:00:00,79.98,80.07,79.8,79.89,352097.0,66.6061,66.681,66.4562,66.5311,352097.0
2015-07-24 11:10:00,79.89,80.09,79.88,79.98,360639.0,66.5311,66.6977,66.5228,66.6061,360639.0
2015-07-24 11:20:00,79.99,80.0,79.9,79.98,274662.0,66.6144,66.6227,66.5394,66.6061,274662.0
2015-07-24 11:30:00,79.99,80.22,79.95,80.0,454305.0,66.6144,66.8059,66.5811,66.6227,454305.0
2015-07-24 11:40:00,79.99,80.26,79.99,80.17,314269.0,66.6144,66.8392,66.6144,66.7643,314269.0
2015-07-24 11:50:00,80.17,80.17,80.04,80.08,227679.0,66.7643,66.7643,66.656,66.6893,227679.0
2015-07-24 12:00:00,80.07,80.09,79.5,79.58,421369.0,66.681,66.6977,66.2063,66.273,421369.0
2015-07-24 12:10:00,79.57,79.95,79.31,79.82,381867.0,66.2646,66.5811,66.0481,66.4728,381867.0
2015-07-24 12:20:00,79.83,80.03,79.77,80.0,238876.0,66.4811,66.6477,66.4312,66.6227,238876.0
2015-07-24 12:30:00,80.01,80.04,79.81,79.81,247200.0,66.6311,66.656,66.4645,66.4645,247200.0
2015-07-24 12:40:00,79.85,79.86,79.75,79.77,248497.0,66.4978,66.5061,66.4145,66.4312,248497.0
2015-07-24 12:50:00,79.77,79.77,79.65,79.67,243932.0,66.4312,66.4312,66.3312,66.3479,243932.0
2015-07-24 13:00:00,79.66,79.84,79.66,79.83,210247.0,66.3396,66.4895,66.3396,66.4811,210247.0
2015-07-24 13:10:00,79.84,79.86,79.78,79.86,205001.0,66.4895,66.5061,66.4395,66.5061,205001.0
2015-07-24 13:20:00,79.86,80.03,79.85,79.94,277841.0,66.5061,66.6477,66.4978,66.5728,277841.0
2015-07-24 13:30:00,79.94,79.99,79.94,79.98,194255.0,66.5728,66.6144,66.5728,66.6061,194255.0
2015-07-24 13:40:00,79.98,79.99,79.62,79.68,225394.0,66.6061,66.6144,66.3063,66.3562,225394.0
2015-07-24 13:50:00,79.67,79.81,79.67,79.68,242223.0,66.3479,66.4645,66.3479,66.3562,242223.0
2015-07-24 14:00:00,79.68,79.69,79.48,79.5,313415.0,66.3562,66.3646,66.1897,66.2063,313415.0
2015-07-24 14:10:00,79.5,79.58,79.14,79.14,237120.0,66.2063,66.273,65.9065,65.9065,237120.0
2015-07-24 14:20:00,79.14,79.15,78.97,79.08,306277.0,65.9065,65.9149,65.765,65.8566,306277.0
2015-07-24 14:30:00,79.08,79.3,78.92,79.3,373866.0,65.8566,66.0398,65.7233,66.0398,373866.0
2015-07-24 14:40:00,79.3,79.52,78.23,78.61,374885.0,66.0398,66.223,65.1487,65.4652,374885.0
2015-07-24 14:50:00,78.6,79.1,78.56,78.89,307686.0,65.4568,65.8732,65.4235,65.6983,307686.0
2015-07-24 15:00:00,78.89,79.39,78.81,79.35,220809.0,65.6983,66.1147,65.6317,66.0814,220809.0
2015-07-24 15:10:00,79.34,79.37,79.09,79.14,270227.0,66.0731,66.0981,65.8649,65.9065,270227.0
2015-07-24 15:20:00,79.14,79.2,78.99,79.02,532395.0,65.9065,65.9565,65.7816,65.8066,532395.0
2015-07-24 15:30:00,79.01,79.14,78.97,78.97,232450.0,65.7983,65.9065,65.765,65.765,232450.0
2015-07-24 15:40:00,78.97,79.14,78.95,79.06,297079.0,65.765,65.9065,65.7483,65.8399,297079.0
2015-07-24 15:50:00,79.06,79.07,78.79,78.86,880044.0,65.8399,65.8482,65.6151,65.6733,880044.0
2015-07-27 09:30:00,78.04,78.38,77.95,78.01,476922.0,64.9905,65.2736,64.9155,64.9655,476922.0
2015-07-27 09:40:00,78.01,78.34,78.0,78.33,320800.0,64.9655,65.2403,64.9572,65.232,320800.0
2015-07-27 09:50:00,78.33,78.72,78.19,78.68,316600.0,65.232,65.5568,65.1154,65.5234,316600.0
2015-07-27 10:00:00,78.67,78.67,78.29,78.41,160479.0,65.5151,65.5151,65.1987,65.2986,160479.0
2015-07-27 10:10:00,78.41,78.98,78.41,78.97,195902.0,65.2986,65.7733,65.2986,65.765,195902.0
2015-07-27 10:20:00,78.98,79.0,78.84,78.95,115608.0,65.7733,65.7899,65.6567,65.7483,115608.0
2015-07-27 10:30:00,78.95,79.27,78.93,79.27,188876.0,65.7483,66.0148,65.7316,66.0148,188876.0
2015-07-27 10:40:00,79.28,79.38,79.12,79.17,166021.0,66.0231,66.1064,65.8899,65.9315,166021.0
2015-07-27 10:50:00,79.17,79.18,78.93,78.95,131522.0,65.9315,65.9398,65.7316,65.7483,131522.0
2015-07-27 11:00:00,78.95,79.07,78.87,79.02,152521.0,65.7483,65.8482,65.6817,65.8066,152521.0
2015-07-27 11:10:00,79.03,79.04,78.85,78.91,99673.0,65.8149,65.8232,65.665,65.715,99673.0
2015-07-27 11:20:00,78.91,79.0,78.81,78.92,98103.0,65.715,65.7899,65.6317,65.7233,98103.0
2015-07-27 11:30:00,78.92,79.03,78.92,78.98,165366.0,65.7233,65.8149,65.7233,65.7733,165366.0
2015-07-27 11:40:00,78.98,79.02,78.92,78.97,170872.0,65.7733,65.8066,65.7233,65.765,170872.0
2015-07-27 11:50:00,78.98,79.14,78.95,79.06,130836.0,65.7733,65.9065,65.7483,65.8399,130836.0
2015-07-27 12:00:00,79.07,79.1,78.82,78.82,94329.0,65.8482,65.8732,65.64,65.64,94329.0
2015-07-27 12:10:00,78.82,78.83,78.67,78.73,121234.0,65.64,65.6484,65.5151,65.5651,121234.0
2015-07-27 12:20:00,78.72,78.77,78.6,78.62,67161.0,65.5568,65.5984,65.4568,65.4735,67161.0
2015-07-27 12:30:00,78.63,78.67,78.53,78.56,114886.0,65.4818,65.5151,65.3985,65.4235,114886.0
2015-07-27 12:40:00,78.55,78.58,78.46,78.47,104597.0,65.4152,65.4402,65.3402,65.3486,104597.0
2015-07-27 12:50:00,78.46,78.6,78.41,78.44,90914.0,65.3402,65.4568,65.2986,65.3236,90914.0
2015-07-27 13:00:00,78.44,78.68,78.43,78.62,156958.0,65.3236,65.5234,65.3153,65.4735,156958.0
2015-07-27 13:10:00,78.62,78.62,78.48,78.51,67564.0,65.4735,65.4735,65.3569,65.3819,67564.0
2015-07-27 13:20:00,78.5,78.6,78.49,78.6,163023.0,65.3735,65.4568,65.3652,65.4568,163023.0
2015-07-27 13:30:00,78.61,78.71,78.49,78.54,130152.0,65.4652,65.5484,65.3652,65.4069,130152.0
2015-07-27 13:40:00,78.54,78.6,78.49,78.53,103965.0,65.4069,65.4568,65.3652,65.3985,103965.0
2015-07-27 13:50:00,78.53,78.66,78.5,78.66,184270.0,65.3985,65.5068,65.3735,65.5068,184270.0
2015-07-27 14:00:00,78.65,78.75,78.59,78.61,187025.0,65.4985,65.5817,65.4485,65.4652,187025.0
2015-07-27 14:10:00,78.6,78.75,78.56,78.72,86723.0,65.4568,65.5817,65.4235,65.5568,86723.0
2015-07-27 14:20:00,78.72,78.76,78.58,78.67,97627.0,65.5568,65.5901,65.4402,65.5151,97627.0
2015-07-27 14:30:00,78.68,78.71,78.6,78.68,68343.0,65.5234,65.5484,65.4568,65.5234,68343.0
2015-07-27 14:40:00,78.68,78.72,78.68,78.7,73350.0,65.5234,65.5568,65.5234,65.5401,73350.0
2015-07-27 14:50:00,78.71,78.71,78.63,78.67,108005.0,65.5484,65.5484,65.4818,65.5151,108005.0
2015-07-27 15:00:00,78.67,78.67,78.53,78.59,116091.0,65.5151,65.5151,65.3985,65.4485,116091.0
2015-07-27 15:10:00,78.59,78.75,78.58,78.72,128613.0,65.4485,65.5817,65.4402,65.5568,128613.0
2015-07-27 15:20:00,78.72,78.81,78.7,78.72,142020.0,65.5568,65.6317,65.5401,65.5568,142020.0
2015-07-27 15:30:00,78.72,78.72,78.42,78.57,340148.0,65.5568,65.5568,65.3069,65.4318,340148.0
2015-07-27 15:40:00,78.56,78.61,78.52,78.6,191820.0,65.4235,65.4652,65.3902,65.4568,191820.0
2015-07-27 15:50:00,78.61,78.64,78.42,78.6,753700.0,65.4652,65.4901,65.3069,65.4568,753700.0
2015-07-28 09:30:00,79.25,79.25,78.61,78.87,218217.0,65.9981,65.9981,65.4652,65.6817,218217.0
2015-07-28 09:40:00,78.87,79.02,78.7,79.0,206685.0,65.6817,65.8066,65.5401,65.7899,206685.0
2015-07-28 09:50:00,79.0,79.05,78.83,79.0,134445.0,65.7899,65.8316,65.6484,65.7899,134445.0
2015-07-28 10:00:00,78.99,79.01,78.26,78.34,185745.0,65.7816,65.7983,65.1737,65.2403,185745.0
2015-07-28 10:10:00,78.34,78.53,78.2,78.23,284355.0,65.2403,65.3985,65.1237,65.1487,284355.0
2015-07-28 10:20:00,78.23,78.46,78.03,78.07,238091.0,65.1487,65.3402,64.9821,65.0154,238091.0
2015-07-28 10:30:00,78.06,78.19,77.95,78.09,298386.0,65.0071,65.1154,64.9155,65.0321,298386.0
2015-07-28 10:40:00,78.09,78.4,78.09,78.22,159366.0,65.0321,65.2903,65.0321,65.1404,159366.0
2015-07-28 10:50:00,78.21,78.33,78.19,78.33,79780.0,65.132,65.232,65.1154,65.232,79780.0
2015-07-28 11:00:00,78.35,78.4,78.22,78.23,135565.0,65.2486,65.2903,65.1404,65.1487,135565.0
2015-07-28 11:10:00,78.24,78.34,77.95,77.96,163087.0,65.157,65.2403,64.9155,64.9238,163087.0
2015-07-28 11:20:00,77.96,78.24,77.92,78.19,229687.0,64.9238,65.157,64.8905,65.1154,229687.0
2015-07-28 11:30:00,78.2,78.33,78.18,78.23,98144.0,65.1237,65.232,65.1071,65.1487,98144.0
2015-07-28 11:40:00,78.23,78.24,77.95,77.95,90104.0,65.1487,65.157,64.9155,64.9155,90104.0
2015-07-28 11:50:00,77.95,78.22,77.79,77.93,241701.0,64.9155,65.1404,64.7823,64.8989,241701.0
2015-07-28 12:00:00,77.93,78.25,77.91,78.25,198021.0,64.8989,65.1654,64.8822,65.1654,198021.0
2015-07-28 12:10:00,78.24,78.38,78.14,78.14,226475.0,65.157,65.2736,65.0737,65.0737,226475.0
2015-07-28 12:20:00,78.15,78.23,78.08,78.23,64616.0,65.0821,65.1487,65.0238,65.1487,64616.0
2015-07-28 12:30:00,78.23,78.26,77.97,77.97,87596.0,65.1487,65.1737,64.9322,64.9322,87596.0
2015-07-28 12:40:00,77.97,78.22,77.97,78.17,73587.0,64.9322,65.1404,64.9322,65.0987,73587.0
2015-07-28 12:50:00,78.17,78.17,78.0,78.0,110397.0,65.0987,65.0987,64.9572,64.9572,110397.0
2015-07-28 13:00:00,78.01,78.08,77.95,78.03,82424.0,64.9655,65.0238,64.9155,64.9821,82424.0
2015-07-28 13:10:00,78.02,78.21,77.98,78.17,95642.0,64.9738,65.132,64.9405,65.0987,95642.0
2015-07-28 13:20:00,78.17,78.23,78.16,78.18,86406.0,65.0987,65.1487,65.0904,65.1071,86406.0
2015-07-28 13:30:00,78.18,78.25,78.16,78.23,84409.0,65.1071,65.1654,65.0904,65.1487,84409.0
2015-07-28 13:40:00,78.23,78.34,78.22,78.31,71456.0,65.1487,65.2403,65.1404,65.2153,71456.0
2015-07-28 13:50:00,78.31,78.39,78.31,78.36,69570.0,65.2153,65.2819,65.2153,65.257,69570.0
2015-07-28 14:00:00,78.36,78.46,78.27,78.43,94099.0,65.257,65.3402,65.182,65.3153,94099.0
2015-07-28 14:10:00,78.44,78.59,78.43,78.58,238637.0,65.3236,65.4485,65.3153,65.4402,238637.0
2015-07-28 14:20:00,78.58,78.67,78.58,78.6,232821.0,65.4402,65.5151,65.4402,65.4568,232821.0
2015-07-28 14:30:00,78.59,78.63,78.56,78.59,106748.0,65.4485,65.4818,65.4235,65.4485,106748.0
2015-07-28 14:40:00,78.6,78.63,78.54,78.59,133324.0,65.4568,65.4818,65.4069,65.4485,133324.0
2015-07-28 14:50:00,78.6,78.64,78.57,78.61,129720.0,65.4568,65.4901,65.4318,65.4652,129720.0
2015-07-28 15:00:00,78.6,78.61,78.5,78.58,207783.0,65.4568,65.4652,65.3735,65.4402,207783.0
2015-07-28 15:10:00,78.58,78.63,78.53,78.58,319542.0,65.4402,65.4818,65.3985,65.4402,319542.0
2015-07-28 15:20:00,78.57,78.67,78.53,78.6,274643.0,65.4318,65.5151,65.3985,65.4568,274643.0
2015-07-28 15:30:00,78.6,78.64,78.59,78.6,197540.0,65.4568,65.4901,65.4485,65.4568,197540.0
2015-07-28 15:40:00,78.6,78.68,78.6,78.6,220244.0,65.4568,65.5234,65.4568,65.4568,220244.0
2015-07-28 15:50:00,78.6,78.65,78.59,78.64,601017.0,65.4568,65.4985,65.4485,65.4901,601017.0
2015-07-29 09:30:00,78.94,79.3,78.89,79.25,149383.0,65.74,66.0398,65.6983,65.9981,149383.0
2015-07-29 09:40:00,79.26,79.29,79.0,79.13,248091.0,66.0065,66.0314,65.7899,65.8982,248091.0
2015-07-29 09:50:00,79.13,79.38,79.1,79.37,84349.0,65.8982,66.1064,65.8732,66.0981,84349.0
2015-07-29 10:00:00,79.37,79.42,79.27,79.4,89531.0,66.0981,66.1397,66.0148,66.1231,89531.0
2015-07-29 10:10:00,79.38,79.44,79.2,79.33,120925.0,66.1064,66.1564,65.9565,66.0648,120925.0
2015-07-29 10:20:00,79.34,79.35,79.15,79.19,122885.0,66.0731,66.0814,65.9149,65.9482,122885.0
2015-07-29 10:30:00,79.18,79.26,79.01,79.09,121922.0,65.9398,66.0065,65.7983,65.8649,121922.0
2015-07-29 10:40:00,79.09,79.1,78.97,78.97,100737.0,65.8649,65.8732,65.765,65.765,100737.0
2015-07-29 10:50:00,78.98,79.06,78.94,79.06,117392.0,65.7733,65.8399,65.74,65.8399,117392.0
2015-07-29 11:00:00,79.06,79.1,78.95,78.96,137204.0,65.8399,65.8732,65.7483,65.7566,137204.0
2015-07-29 11:10:00,78.97,79.09,78.97,79.08,89470.0,65.765,65.8649,65.765,65.8566,89470.0
2015-07-29 11:20:00,79.08,79.15,79.06,79.07,100459.0,65.8566,65.9149,65.8399,65.8482,100459.0
2015-07-29 11:30:00,79.07,79.2,79.05,79.19,78816.0,65.8482,65.9565,65.8316,65.9482,78816.0
2015-07-29 11:40:00,79.2,79.22,79.12,79.12,54040.0,65.9565,65.9732,65.8899,65.8899,54040.0
2015-07-29 11:50:00,79.13,79.13,79.03,79.07,87973.0,65.8982,65.8982,65.8149,65.8482,87973.0
2015-07-29 12:00:00,79.07,79.16,79.01,79.03,51244.0,65.8482,65.9232,65.7983,65.8149,51244.0
2015-07-29 12:10:00,79.03,79.18,79.03,79.17,51084.0,65.8149,65.9398,65.8149,65.9315,51084.0
2015-07-29 12:20:00,79.17,79.22,79.11,79.21,52862.0,65.9315,65.9732,65.8815,65.9648,52862.0
2015-07-29 12:30:00,79.2,79.22,79.09,79.13,44317.0,65.9565,65.9732,65.8649,65.8982,44317.0
2015-07-29 12:40:00,79.13,79.15,79.03,79.12,90127.0,65.8982,65.9149,65.8149,65.8899,90127.0
2015-07-29 12:50:00,79.13,79.17,79.09,79.11,51599.0,65.8982,65.9315,65.8649,65.8815,51599.0
2015-07-29 13:00:00,79.11,79.17,79.06,79.13,36056.0,65.8815,65.9315,65.8399,65.8982,36056.0
2015-07-29 13:10:00,79.12,79.17,79.07,79.12,38507.0,65.8899,65.9315,65.8482,65.8899,38507.0
2015-07-29 13:20:00,79.13,79.14,79.07,79.07,37383.0,65.8982,65.9065,65.8482,65.8482,37383.0
2015-07-29 13:30:00,79.07,79.15,79.07,79.13,52653.0,65.8482,65.9149,65.8482,65.8982,52653.0
2015-07-29 13:40:00,79.12,79.18,79.07,79.11,78451.0,65.8899,65.9398,65.8482,65.8815,78451.0
2015-07-29 13:50:00,79.11,79.16,79.06,79.15,42484.0,65.8815,65.9232,65.8399,65.9149,42484.0
2015-07-29 14:00:00,79.13,79.32,78.89,79.08,174901.0,65.8982,66.0564,65.6983,65.8566,174901.0
2015-07-29 14:10:00,79.08,79.25,79.02,79.22,51186.0,65.8566,65.9981,65.8066,65.9732,51186.0
2015-07-29 14:20:00,79.23,79.23,79.11,79.2,57093.0,65.9815,65.9815,65.8815,65.9565,57093.0
2015-07-29 14:30:00,79.2,79.25,79.15,79.2,100532.0,65.9565,65.9981,65.9149,65.9565,100532.0
2015-07-29 14:40:00,79.2,79.36,79.19,79.34,129059.0,65.9565,66.0897,65.9482,66.0731,129059.0
2015-07-29 14:50:00,79.35,79.5,79.31,79.44,219832.0,66.0814,66.2063,66.0481,66.1564,219832.0
2015-07-29 15:00:00,79.43,79.51,79.38,79.43,122919.0,66.148,66.2147,66.1064,66.148,122919.0
2015-07-29 15:10:00,79.42,79.61,79.42,79.54,108710.0,66.1397,66.2979,66.1397,66.2396,108710.0
2015-07-29 15:20:00,79.55,79.74,79.54,79.66,162809.0,66.248,66.4062,66.2396,66.3396,162809.0
2015-07-29 15:30:00,79.65,79.72,79.49,79.54,125453.0,66.3312,66.3895,66.198,66.2396,125453.0
2015-07-29 15:40:00,79.55,79.62,79.51,79.53,139030.0,66.248,66.3063,66.2147,66.2313,139030.0
2015-07-29 15:50:00,79.52,79.64,79.5,79.61,317930.0,66.223,66.3229,66.2063,66.2979,317930.0
2015-07-30 09:30:00,80.22,80.69,80.11,80.62,415687.0,66.8059,67.1973,66.7143,67.139,415687.0
2015-07-30 09:40:00,80.63,80.78,80.35,80.43,200664.0,67.1474,67.2723,66.9142,66.9808,200664.0
2015-07-30 09:50:00,80.48,80.78,80.43,80.77,114293.0,67.0225,67.2723,66.9808,67.264,114293.0
2015-07-30 10:00:00,80.77,80.9,80.67,80.84,168222.0,67.264,67.3722,67.1807,67.3223,168222.0
2015-07-30 10:10:00,80.85,80.98,80.78,80.97,109289.0,67.3306,67.4389,67.2723,67.4305,109289.0
2015-07-30 10:20:00,80.98,81.06,80.84,80.91,118214.0,67.4389,67.5055,67.3223,67.3806,118214.0
2015-07-30 10:30:00,80.94,81.0,80.73,80.76,77967.0,67.4055,67.4555,67.2307,67.2556,77967.0
2015-07-30 10:40:00,80.75,80.76,80.62,80.76,110395.0,67.2473,67.2556,67.139,67.2556,110395.0
2015-07-30 10:50:00,80.77,80.85,80.74,80.78,71892.0,67.264,67.3306,67.239,67.2723,71892.0
2015-07-30 11:00:00,80.78,80.85,80.75,80.83,69707.0,67.2723,67.3306,67.2473,67.3139,69707.0
2015-07-30 11:10:00,80.83,81.11,80.82,81.06,49520.0,67.3139,67.5471,67.3056,67.5055,49520.0
2015-07-30 11:20:00,81.05,81.13,81.01,81.05,79431.0,67.4971,67.5638,67.4638,67.4971,79431.0
2015-07-30 11:30:00,81.05,81.14,81.03,81.11,47544.0,67.4971,67.5721,67.4805,67.5471,47544.0
2015-07-30 11:40:00,81.11,81.2,81.08,81.12,47928.0,67.5471,67.6221,67.5221,67.5554,47928.0
2015-07-30 11:50:00,81.11,81.15,80.97,81.0,80499.0,67.5471,67.5804,67.4305,67.4555,80499.0
2015-07-30 12:00:00,81.01,81.19,81.0,81.19,50833.0,67.4638,67.6137,67.4555,67.6137,50833.0
2015-07-30 12:10:00,81.18,81.18,81.09,81.12,49791.0,67.6054,67.6054,67.5305,67.5554,49791.0
2015-07-30 12:20:00,81.12,81.16,80.99,81.13,55866.0,67.5554,67.5888,67.4472,67.5638,55866.0
2015-07-30 12:30:00,81.12,81.13,81.0,81.06,50939.0,67.5554,67.5638,67.4555,67.5055,50939.0
2015-07-30 12:40:00,81.06,81.1,80.96,81.0,28836.0,67.5055,67.5388,67.4222,67.4555,28836.0
2015-07-30 12:50:00,80.99,81.15,80.99,81.15,71729.0,67.4472,67.5804,67.4472,67.5804,71729.0
2015-07-30 13:00:00,81.15,81.17,81.02,81.03,31306.0,67.5804,67.5971,67.4722,67.4805,31306.0
2015-07-30 13:10:00,81.04,81.13,81.0,81.09,53892.0,67.4888,67.5638,67.4555,67.5305,53892.0
2015-07-30 13:20:00,81.1,81.1,80.91,81.04,41742.0,67.5388,67.5388,67.3806,67.4888,41742.0
2015-07-30 13:30:00,81.05,81.07,80.95,81.01,69777.0,67.4971,67.5138,67.4139,67.4638,69777.0
2015-07-30 13:40:00,81.01,81.07,80.95,80.98,59126.0,67.4638,67.5138,67.4139,67.4389,59126.0
2015-07-30 13:50:00,81.0,81.05,80.9,80.95,56513.0,67.4555,67.4971,67.3722,67.4139,56513.0
2015-07-30 14:00:00,80.96,80.99,80.9,80.95,90482.0,67.4222,67.4472,67.3722,67.4139,90482.0
2015-07-30 14:10:00,80.94,80.99,80.9,80.97,77353.0,67.4055,67.4472,67.3722,67.4305,77353.0
2015-07-30 14:20:00,80.97,81.13,80.96,81.09,63396.0,67.4305,67.5638,67.4222,67.5305,63396.0
2015-07-30 14:30:00,81.08,81.13,81.02,81.11,59292.0,67.5221,67.5638,67.4722,67.5471,59292.0
2015-07-30 14:40:00,81.11,81.25,81.03,81.23,91098.0,67.5471,67.6637,67.4805,67.647,91098.0
2015-07-30 14:50:00,81.25,81.32,81.25,81.31,62647.0,67.6637,67.722,67.6637,67.7137,62647.0
2015-07-30 15:00:00,81.32,81.39,81.23,81.29,127136.0,67.722,67.7803,67.647,67.697,127136.0
2015-07-30 15:10:00,81.29,81.34,81.14,81.34,107603.0,67.697,67.7387,67.5721,67.7387,107603.0
2015-07-30 15:20:00,81.34,81.45,81.31,81.45,82253.0,67.7387,67.8303,67.7137,67.8303,82253.0
2015-07-30 15:30:00,81.45,81.5,81.36,81.45,137662.0,67.8303,67.8719,67.7553,67.8303,137662.0
2015-07-30 15:40:00,81.46,81.48,81.42,81.45,169455.0,67.8386,67.8552,67.8053,67.8303,169455.0
2015-07-30 15:50:00,81.45,81.59,81.44,81.51,313054.0,67.8303,67.9468,67.8219,67.8802,313054.0
2015-07-31 09:30:00,81.58,81.6,81.14,81.14,98027.0,67.9385,67.9552,67.5721,67.5721,98027.0
2015-07-31 09:40:00,81.14,81.24,81.02,81.05,63916.0,67.5721,67.6554,67.4722,67.4971,63916.0
2015-07-31 09:50:00,81.06,81.21,81.05,81.16,69333.0,67.5055,67.6304,67.4971,67.5888,69333.0
2015-07-31 10:00:00,81.15,81.26,81.13,81.25,72712.0,67.5804,67.672,67.5638,67.6637,72712.0
2015-07-31 10:10:00,81.25,81.31,81.2,81.29,56532.0,67.6637,67.7137,67.6221,67.697,56532.0
2015-07-31 10:20:00,81.29,81.4,81.21,81.22,180843.0,67.697,67.7886,67.6304,67.6387,180843.0
2015-07-31 10:30:00,81.24,81.25,81.16,81.16,62585.0,67.6554,67.6637,67.5888,67.5888,62585.0
2015-07-31 10:40:00,81.17,81.34,81.16,81.32,74856.0,67.5971,67.7387,67.5888,67.722,74856.0
2015-07-31 10:50:00,81.31,81.37,81.22,81.25,53387.0,67.7137,67.7636,67.6387,67.6637,53387.0
2015-07-31 11:00:00,81.23,81.26,81.19,81.21,70424.0,67.647,67.672,67.6137,67.6304,70424.0
2015-07-31 11:10:00,81.22,81.22,81.03,81.12,130099.0,67.6387,67.6387,67.4805,67.5554,130099.0
2015-07-31 11:20:00,81.12,81.14,81.06,81.11,45287.0,67.5554,67.5721,67.5055,67.5471,45287.0
2015-07-31 11:30:00,81.11,81.2,81.08,81.19,73467.0,67.5471,67.6221,67.5221,67.6137,73467.0
2015-07-31 11:40:00,81.18,81.21,81.09,81.1,55396.0,67.6054,67.6304,67.5305,67.5388,55396.0
2015-07-31 11:50:00,81.09,81.22,81.09,81.14,74244.0,67.5305,67.6387,67.5305,67.5721,74244.0
2015-07-31 12:00:00,81.14,81.19,81.03,81.03,117071.0,67.5721,67.6137,67.4805,67.4805,117071.0
2015-07-31 12:10:00,81.04,81.04,80.93,80.97,236660.0,67.4888,67.4888,67.3972,67.4305,236660.0
2015-07-31 12:20:00,80.97,80.97,80.9,80.91,53436.0,67.4305,67.4305,67.3722,67.3806,53436.0
2015-07-31 12:30:00,80.9,80.98,80.9,80.97,50024.0,67.3722,67.4389,67.3722,67.4305,50024.0
2015-07-31 12:40:00,80.97,81.11,80.96,81.09,39819.0,67.4305,67.5471,67.4222,67.5305,39819.0
2015-07-31 12:50:00,81.09,81.26,81.07,81.22,30711.0,67.5305,67.672,67.5138,67.6387,30711.0
2015-07-31 13:00:00,81.22,81.35,81.21,81.31,34816.0,67.6387,67.747,67.6304,67.7137,34816.0
2015-07-31 13:10:00,81.3,81.33,81.2,81.28,39155.0,67.7053,67.7303,67.6221,67.6887,39155.0
2015-07-31 13:20:00,81.28,81.34,81.24,81.26,73040.0,67.6887,67.7387,67.6554,67.672,73040.0
2015-07-31 13:30:00,81.26,81.3,81.21,81.21,92239.0,67.672,67.7053,67.6304,67.6304,92239.0
2015-07-31 13:40:00,81.22,81.25,81.19,81.22,36902.0,67.6387,67.6637,67.6137,67.6387,36902.0
2015-07-31 13:50:00,81.23,81.28,81.21,81.22,48046.0,67.647,67.6887,67.6304,67.6387,48046.0
2015-07-31 14:00:00,81.22,81.32,81.22,81.29,39638.0,67.6387,67.722,67.6387,67.697,39638.0
2015-07-31 14:10:00,81.3,81.31,81.22,81.25,47686.0,67.7053,67.7137,67.6387,67.6637,47686.0
2015-07-31 14:20:00,81.25,81.26,81.14,81.2,60463.0,67.6637,67.672,67.5721,67.6221,60463.0
2015-07-31 14:30:00,81.19,81.2,81.11,81.15,70502.0,67.6137,67.6221,67.5471,67.5804,70502.0
2015-07-31 14:40:00,81.14,81.17,81.07,81.15,64081.0,67.5721,67.5971,67.5138,67.5804,64081.0
2015-07-31 14:50:00,81.14,81.15,81.1,81.14,64882.0,67.5721,67.5804,67.5388,67.5721,64882.0
2015-07-31 15:00:00,81.14,81.17,81.09,81.1,63625.0,67.5721,67.5971,67.5305,67.5388,63625.0
2015-07-31 15:10:00,81.1,81.18,81.09,81.17,54351.0,67.5388,67.6054,67.5305,67.5971,54351.0
2015-07-31 15:20:00,81.18,81.18,81.05,81.07,89100.0,67.6054,67.6054,67.4971,67.5138,89100.0
2015-07-31 15:30:00,81.07,81.19,81.06,81.15,95775.0,67.5138,67.6137,67.5055,67.5804,95775.0
2015-07-31 15:40:00,81.15,81.19,81.12,81.18,174369.0,67.5804,67.6137,67.5554,67.6054,174369.0
2015-07-31 15:50:00,81.18,81.3,81.15,81.3,278001.0,67.6054,67.7053,67.5804,67.7053,278001.0
2015-08-03 09:30:00,81.46,81.46,81.0,81.05,104226.0,67.8386,67.8386,67.4555,67.4971,104226.0
2015-08-03 09:40:00,81.1,81.1,80.79,80.94,130260.0,67.5388,67.5388,67.2806,67.4055,130260.0
2015-08-03 09:50:00,80.95,81.04,80.95,81.0,44014.0,67.4139,67.4888,67.4139,67.4555,44014.0
2015-08-03 10:00:00,80.99,81.02,80.95,80.95,86292.0,67.4472,67.4722,67.4139,67.4139,86292.0
2015-08-03 10:10:00,80.95,81.04,80.95,81.03,91285.0,67.4139,67.4888,67.4139,67.4805,91285.0
2015-08-03 10:20:00,81.03,81.06,80.97,81.03,109291.0,67.4805,67.5055,67.4305,67.4805,109291.0
2015-08-03 10:30:00,81.02,81.06,80.97,81.0,163693.0,67.4722,67.5055,67.4305,67.4555,163693.0
2015-08-03 10:40:00,81.0,81.05,80.95,81.05,43618.0,67.4555,67.4971,67.4139,67.4971,43618.0
2015-08-03 10:50:00,81.05,81.06,80.94,81.01,32058.0,67.4971,67.5055,67.4055,67.4638,32058.0
2015-08-03 11:00:00,81.03,81.09,81.02,81.09,56287.0,67.4805,67.5305,67.4722,67.5305,56287.0
2015-08-03 11:10:00,81.09,81.16,81.07,81.13,57856.0,67.5305,67.5888,67.5138,67.5638,57856.0
2015-08-03 11:20:00,81.13,81.27,81.12,81.25,72527.0,67.5638,67.6804,67.5554,67.6637,72527.0
2015-08-03 11:30:00,81.25,81.4,81.25,81.35,55358.0,67.6637,67.7886,67.6637,67.747,55358.0
2015-08-03 11:40:00,81.36,81.38,81.33,81.33,36545.0,67.7553,67.772,67.7303,67.7303,36545.0
2015-08-03 11:50:00,81.33,81.34,81.22,81.23,36127.0,67.7303,67.7387,67.6387,67.647,36127.0
2015-08-03 12:00:00,81.23,81.25,81.13,81.21,74411.0,67.647,67.6637,67.5638,67.6304,74411.0
2015-08-03 12:10:00,81.2,81.32,81.19,81.2,46384.0,67.6221,67.722,67.6137,67.6221,46384.0
2015-08-03 12:20:00,81.2,81.23,81.19,81.19,37139.0,67.6221,67.647,67.6137,67.6137,37139.0
2015-08-03 12:30:00,81.19,81.22,81.03,81.08,64733.0,67.6137,67.6387,67.4805,67.5221,64733.0
2015-08-03 12:40:00,81.09,81.15,81.05,81.05,48140.0,67.5305,67.5804,67.4971,67.4971,48140.0
2015-08-03 12:50:00,81.06,81.08,80.95,81.0,36901.0,67.5055,67.5221,67.4139,67.4555,36901.0
2015-08-03 13:00:00,81.0,81.04,80.98,81.0,81043.0,67.4555,67.4888,67.4389,67.4555,81043.0
2015-08-03 13:10:00,81.0,81.02,80.94,81.0,50721.0,67.4555,67.4722,67.4055,67.4555,50721.0
2015-08-03 13:20:00,81.0,81.13,80.99,81.13,30510.0,67.4555,67.5638,67.4472,67.5638,30510.0
2015-08-03 13:30:00,81.12,81.14,81.08,81.1,35860.0,67.5554,67.5721,67.5221,67.5388,35860.0
2015-08-03 13:40:00,81.1,81.21,81.09,81.21,37306.0,67.5388,67.6304,67.5305,67.6304,37306.0
2015-08-03 13:50:00,81.2,81.22,81.17,81.18,49698.0,67.6221,67.6387,67.5971,67.6054,49698.0
2015-08-03 14:00:00,81.18,81.21,81.13,81.17,66783.0,67.6054,67.6304,67.5638,67.5971,66783.0
2015-08-03 14:10:00,81.18,81.18,81.08,81.12,32756.0,67.6054,67.6054,67.5221,67.5554,32756.0
2015-08-03 14:20:00,81.12,81.14,81.06,81.14,120299.0,67.5554,67.5721,67.5055,67.5721,120299.0
2015-08-03 14:30:00,81.13,81.19,81.1,81.18,48136.0,67.5638,67.6137,67.5388,67.6054,48136.0
2015-08-03 14:40:00,81.18,81.19,81.09,81.1,52756.0,67.6054,67.6137,67.5305,67.5388,52756.0
2015-08-03 14:50:00,81.1,81.14,81.09,81.1,105470.0,67.5388,67.5721,67.5305,67.5388,105470.0
2015-08-03 15:00:00,81.11,81.2,81.09,81.2,73340.0,67.5471,67.6221,67.5305,67.6221,73340.0
2015-08-03 15:10:00,81.2,81.21,81.15,81.19,37562.0,67.6221,67.6304,67.5804,67.6137,37562.0
2015-08-03 15:20:00,81.19,81.33,81.18,81.3,71040.0,67.6137,67.7303,67.6054,67.7053,71040.0
2015-08-03 15:30:00,81.31,81.49,81.3,81.49,87909.0,67.7137,67.8636,67.7053,67.8636,87909.0
2015-08-03 15:40:00,81.5,81.7,81.49,81.63,135592.0,67.8719,68.0385,67.8636,67.9802,135592.0
2015-08-03 15:50:00,81.63,81.69,81.57,81.65,278722.0,67.9802,68.0301,67.9302,67.9968,278722.0
2015-08-04 09:30:00,81.63,81.92,81.33,81.38,80002.0,67.9802,68.2217,67.7303,67.772,80002.0
2015-08-04 09:40:00,81.37,81.61,81.37,81.53,119484.0,67.7636,67.9635,67.7636,67.8969,119484.0
2015-08-04 09:50:00,81.53,81.63,81.48,81.53,17054.0,67.8969,67.9802,67.8552,67.8969,17054.0
2015-08-04 10:00:00,81.52,81.58,81.35,81.58,37767.0,67.8886,67.9385,67.747,67.9385,37767.0
2015-08-04 10:10:00,81.55,81.64,81.47,81.56,26291.0,67.9135,67.9885,67.8469,67.9219,26291.0
2015-08-04 10:20:00,81.56,81.73,81.51,81.7,29909.0,67.9219,68.0634,67.8802,68.0385,29909.0
2015-08-04 10:30:00,81.7,81.74,81.52,81.56,32082.0,68.0385,68.0718,67.8886,67.9219,32082.0
2015-08-04 10:40:00,81.56,81.67,81.51,81.65,47587.0,67.9219,68.0135,67.8802,67.9968,47587.0
2015-08-04 10:50:00,81.64,81.64,81.38,81.39,37402.0,67.9885,67.9885,67.772,67.7803,37402.0
2015-08-04 11:00:00,81.38,81.52,81.36,81.45,19374.0,67.772,67.8886,67.7553,67.8303,19374.0
2015-08-04 11:10:00,81.45,81.52,81.44,81.5,38432.0,67.8303,67.8886,67.8219,67.8719,38432.0
2015-08-04 11:20:00,81.51,81.59,81.43,81.45,51575.0,67.8802,67.9468,67.8136,67.8303,51575.0
2015-08-04 11:30:00,81.46,81.47,81.38,81.44,38482.0,67.8386,67.8469,67.772,67.8219,38482.0
2015-08-04 11:40:00,81.45,81.55,81.38,81.38,40084.0,67.8303,67.9135,67.772,67.772,40084.0
2015-08-04 11:50:00,81.38,81.39,81.26,81.35,37441.0,67.772,67.7803,67.672,67.747,37441.0
2015-08-04 12:00:00,81.35,81.43,81.34,81.4,25007.0,67.747,67.8136,67.7387,67.7886,25007.0
2015-08-04 12:10:00,81.41,81.52,81.36,81.52,47658.0,67.7969,67.8886,67.7553,67.8886,47658.0
2015-08-04 12:20:00,81.51,81.56,81.46,81.53,38189.0,67.8802,67.9219,67.8386,67.8969,38189.0
2015-08-04 12:30:00,81.53,81.6,81.52,81.57,39015.0,67.8969,67.9552,67.8886,67.9302,39015.0
2015-08-04 12:40:00,81.57,81.57,81.39,81.42,29528.0,67.9302,67.9302,67.7803,67.8053,29528.0
2015-08-04 12:50:00,81.42,81.46,81.4,81.44,35095.0,67.8053,67.8386,67.7886,67.8219,35095.0
2015-08-04 13:00:00,81.44,81.45,81.39,81.44,22317.0,67.8219,67.8303,67.7803,67.8219,22317.0
2015-08-04 13:10:00,81.44,81.52,81.43,81.51,21661.0,67.8219,67.8886,67.8136,67.8802,21661.0
2015-08-04 13:20:00,81.51,81.53,81.47,81.53,29740.0,67.8802,67.8969,67.8469,67.8969,29740.0
2015-08-04 13:30:00,81.53,81.61,81.53,81.59,23088.0,67.8969,67.9635,67.8969,67.9468,23088.0
2015-08-04 13:40:00,81.59,81.61,81.49,81.5,51245.0,67.9468,67.9635,67.8636,67.8719,51245.0
2015-08-04 13:50:00,81.5,81.52,81.34,81.36,46386.0,67.8719,67.8886,67.7387,67.7553,46386.0
2015-08-04 14:00:00,81.34,81.43,81.3,81.32,34157.0,67.7387,67.8136,67.7053,67.722,34157.0
2015-08-04 14:10:00,81.3,81.42,81.26,81.4,40983.0,67.7053,67.8053,67.672,67.7886,40983.0
2015-08-04 14:20:00,81.41,81.42,81.33,81.34,52317.0,67.7969,67.8053,67.7303,67.7387,52317.0
2015-08-04 14:30:00,81.34,81.41,81.31,81.41,44084.0,67.7387,67.7969,67.7137,67.7969,44084.0
2015-08-04 14:40:00,81.4,81.43,81.33,81.43,44650.0,67.7886,67.8136,67.7303,67.8136,44650.0
2015-08-04 14:50:00,81.43,81.45,81.31,81.36,37818.0,67.8136,67.8303,67.7137,67.7553,37818.0
2015-08-04 15:00:00,81.36,81.43,81.32,81.39,49095.0,67.7553,67.8136,67.722,67.7803,49095.0
2015-08-04 15:10:00,81.39,81.44,81.34,81.41,50470.0,67.7803,67.8219,67.7387,67.7969,50470.0
2015-08-04 15:20:00,81.41,81.45,81.37,81.44,46428.0,67.7969,67.8303,67.7636,67.8219,46428.0
2015-08-04 15:30:00,81.44,81.53,81.37,81.37,71318.0,67.8219,67.8969,67.7636,67.7636,71318.0
2015-08-04 15:40:00,81.38,81.39,81.27,81.31,70622.0,67.772,67.7803,67.6804,67.7137,70622.0
2015-08-04 15:50:00,81.3,81.41,81.25,81.37,134618.0,67.7053,67.7969,67.6637,67.7636,134618.0
2015-08-05 09:30:00,81.95,81.99,81.62,81.75,93294.0,68.2467,68.28,67.9718,68.0801,93294.0
2015-08-05 09:40:00,81.77,81.96,81.7,81.92,78924.0,68.0967,68.255,68.0385,68.2217,78924.0
2015-08-05 09:50:00,81.92,81.95,81.48,81.57,44507.0,68.2217,68.2467,67.8552,67.9302,44507.0
2015-08-05 10:00:00,81.58,81.77,81.45,81.77,60095.0,67.9385,68.0967,67.8303,68.0967,60095.0
2015-08-05 10:10:00,81.77,82.0,81.77,81.99,28620.0,68.0967,68.2883,68.0967,68.28,28620.0
2015-08-05 10:20:00,81.98,82.22,81.97,82.18,44243.0,68.2716,68.4715,68.2633,68.4382,44243.0
2015-08-05 10:30:00,82.2,82.22,82.04,82.04,67312.0,68.4548,68.4715,68.3216,68.3216,67312.0
2015-08-05 10:40:00,82.04,82.04,81.82,81.99,70512.0,68.3216,68.3216,68.1384,68.28,70512.0
2015-08-05 10:50:00,81.99,82.1,81.99,82.03,39952.0,68.28,68.3716,68.28,68.3133,39952.0
2015-08-05 11:00:00,82.03,82.09,81.89,81.89,41523.0,68.3133,68.3632,68.1967,68.1967,41523.0
2015-08-05 11:10:00,81.89,81.89,81.73,81.82,115122.0,68.1967,68.1967,68.0634,68.1384,115122.0
2015-08-05 11:20:00,81.81,81.88,81.8,81.84,35978.0,68.1301,68.1884,68.1217,68.155,35978.0
2015-08-05 11:30:00,81.84,81.84,81.65,81.71,83082.0,68.155,68.155,67.9968,68.0468,83082.0
2015-08-05 11:40:00,81.72,81.83,81.7,81.7,54999.0,68.0551,68.1467,68.0385,68.0385,54999.0
2015-08-05 11:50:00,81.69,81.72,81.43,81.5,70292.0,68.0301,68.0551,67.8136,67.8719,70292.0
2015-08-05 12:00:00,81.5,81.54,81.41,81.51,45402.0,67.8719,67.9052,67.7969,67.8802,45402.0
2015-08-05 12:10:00,81.5,81.53,81.4,81.41,67494.0,67.8719,67.8969,67.7886,67.7969,67494.0
2015-08-05 12:20:00,81.39,81.5,81.38,81.46,79995.0,67.7803,67.8719,67.772,67.8386,79995.0
2015-08-05 12:30:00,81.45,81.53,81.35,81.46,38956.0,67.8303,67.8969,67.747,67.8386,38956.0
2015-08-05 12:40:00,81.46,81.58,81.33,81.55,90824.0,67.8386,67.9385,67.7303,67.9135,90824.0
2015-08-05 12:50:00,81.55,81.65,81.51,81.57,86790.0,67.9135,67.9968,67.8802,67.9302,86790.0
2015-08-05 13:00:00,81.56,81.58,81.48,81.56,62859.0,67.9219,67.9385,67.8552,67.9219,62859.0
2015-08-05 13:10:00,81.56,81.56,81.42,81.5,111070.0,67.9219,67.9219,67.8053,67.8719,111070.0
2015-08-05 13:20:00,81.5,81.56,81.47,81.56,33633.0,67.8719,67.9219,67.8469,67.9219,33633.0
2015-08-05 13:30:00,81.58,81.61,81.49,81.57,77211.0,67.9385,67.9635,67.8636,67.9302,77211.0
2015-08-05 13:40:00,81.56,81.68,81.56,81.61,36517.0,67.9219,68.0218,67.9219,67.9635,36517.0
2015-08-05 13:50:00,81.6,81.67,81.54,81.64,39409.0,67.9552,68.0135,67.9052,67.9885,39409.0
2015-08-05 14:00:00,81.63,81.77,81.59,81.72,47856.0,67.9802,68.0967,67.9468,68.0551,47856.0
2015-08-05 14:10:00,81.72,81.79,81.65,81.78,38467.0,68.0551,68.1134,67.9968,68.1051,38467.0
2015-08-05 14:20:00,81.78,81.92,81.77,81.89,48523.0,68.1051,68.2217,68.0967,68.1967,48523.0
2015-08-05 14:30:00,81.89,81.9,81.81,81.86,43823.0,68.1967,68.205,68.1301,68.1717,43823.0
2015-08-05 14:40:00,81.85,81.93,81.71,81.92,74731.0,68.1634,68.23,68.0468,68.2217,74731.0
2015-08-05 14:50:00,81.91,82.0,81.86,81.99,109225.0,68.2133,68.2883,68.1717,68.28,109225.0
2015-08-05 15:00:00,81.99,82.07,81.97,81.97,70160.0,68.28,68.3466,68.2633,68.2633,70160.0
2015-08-05 15:10:00,81.98,82.05,81.95,81.96,75933.0,68.2716,68.3299,68.2467,68.255,75933.0
2015-08-05 15:20:00,81.96,82.07,81.93,81.98,72544.0,68.255,68.3466,68.23,68.2716,72544.0
2015-08-05 15:30:00,81.97,81.98,81.82,81.83,110996.0,68.2633,68.2716,68.1384,68.1467,110996.0
2015-08-05 15:40:00,81.83,82.02,81.81,82.0,206683.0,68.1467,68.3049,68.1301,68.2883,206683.0
2015-08-05 15:50:00,82.0,82.0,81.86,81.88,297989.0,68.2883,68.2883,68.1717,68.1884,297989.0
2015-08-06 09:30:00,81.54,81.83,81.42,81.7,72975.0,68.24,68.4827,68.1395,68.3739,72975.0
2015-08-06 09:40:00,81.73,81.77,81.5,81.67,54228.0,68.399,68.4324,68.2065,68.3488,54228.0
2015-08-06 09:50:00,81.66,81.68,81.4,81.4,79355.0,68.3404,68.3571,68.1228,68.1228,79355.0
2015-08-06 10:00:00,81.4,81.51,81.25,81.51,62780.0,68.1228,68.2149,67.9973,68.2149,62780.0
2015-08-06 10:10:00,81.51,81.65,81.5,81.59,35174.0,68.2149,68.332,68.2065,68.2818,35174.0
2015-08-06 10:20:00,81.6,81.6,81.41,81.46,76008.0,68.2902,68.2902,68.1312,68.173,76008.0
2015-08-06 10:30:00,81.47,81.71,81.36,81.69,55844.0,68.1814,68.3822,68.0893,68.3655,55844.0
2015-08-06 10:40:00,81.68,81.81,81.59,81.62,98027.0,68.3571,68.4659,68.2818,68.3069,98027.0
2015-08-06 10:50:00,81.64,81.73,81.64,81.72,34948.0,68.3237,68.399,68.3237,68.3906,34948.0
2015-08-06 11:00:00,81.71,81.72,81.41,81.44,37220.0,68.3822,68.3906,68.1312,68.1563,37220.0
2015-08-06 11:10:00,81.43,81.54,81.41,81.53,43293.0,68.1479,68.24,68.1312,68.2316,43293.0
2015-08-06 11:20:00,81.52,81.58,81.42,81.45,72864.0,68.2232,68.2734,68.1395,68.1646,72864.0
2015-08-06 11:30:00,81.45,81.45,81.29,81.34,121219.0,68.1646,68.1646,68.0307,68.0726,121219.0
2015-08-06 11:40:00,81.32,81.32,81.13,81.16,84167.0,68.0558,68.0558,67.8968,67.9219,84167.0
2015-08-06 11:50:00,81.15,81.15,80.96,81.0,64283.0,67.9136,67.9136,67.7546,67.788,64283.0
2015-08-06 12:00:00,80.99,81.02,80.93,80.95,67905.0,67.7797,67.8048,67.7295,67.7462,67905.0
2015-08-06 12:10:00,80.96,80.98,80.86,80.97,59747.0,67.7546,67.7713,67.6709,67.7629,59747.0
2015-08-06 12:20:00,80.97,81.0,80.89,80.98,51854.0,67.7629,67.788,67.696,67.7713,51854.0
2015-08-06 12:30:00,80.97,80.98,80.86,80.93,79171.0,67.7629,67.7713,67.6709,67.7295,79171.0
2015-08-06 12:40:00,80.92,81.03,80.9,81.01,56633.0,67.7211,67.8132,67.7044,67.7964,56633.0
2015-08-06 12:50:00,81.01,81.03,80.95,80.98,56077.0,67.7964,67.8132,67.7462,67.7713,56077.0
2015-08-06 13:00:00,80.98,81.06,80.96,81.05,66925.0,67.7713,67.8383,67.7546,67.8299,66925.0
2015-08-06 13:10:00,81.07,81.17,81.07,81.1,68269.0,67.8466,67.9303,67.8466,67.8717,68269.0
2015-08-06 13:20:00,81.11,81.24,81.11,81.18,32697.0,67.8801,67.9889,67.8801,67.9387,32697.0
2015-08-06 13:30:00,81.18,81.18,81.09,81.17,82636.0,67.9387,67.9387,67.8634,67.9303,82636.0
2015-08-06 13:40:00,81.17,81.2,81.04,81.05,139610.0,67.9303,67.9554,67.8215,67.8299,139610.0
2015-08-06 13:50:00,81.05,81.06,81.0,81.06,48181.0,67.8299,67.8383,67.788,67.8383,48181.0
2015-08-06 14:00:00,81.06,81.08,81.0,81.08,61110.0,67.8383,67.855,67.788,67.855,61110.0
2015-08-06 14:10:00,81.07,81.1,81.01,81.06,78370.0,67.8466,67.8717,67.7964,67.8383,78370.0
2015-08-06 14:20:00,81.06,81.21,81.03,81.2,31347.0,67.8383,67.9638,67.8132,67.9554,31347.0
2015-08-06 14:30:00,81.2,81.23,81.14,81.19,61742.0,67.9554,67.9805,67.9052,67.9471,61742.0
2015-08-06 14:40:00,81.19,81.19,81.11,81.14,45638.0,67.9471,67.9471,67.8801,67.9052,45638.0
2015-08-06 14:50:00,81.13,81.15,81.0,81.01,51214.0,67.8968,67.9136,67.788,67.7964,51214.0
2015-08-06 15:00:00,81.01,81.11,81.0,81.07,71996.0,67.7964,67.8801,67.788,67.8466,71996.0
2015-08-06 15:10:00,81.06,81.11,81.04,81.06,73335.0,67.8383,67.8801,67.8215,67.8383,73335.0
2015-08-06 15:20:00,81.06,81.07,80.99,80.99,84118.0,67.8383,67.8466,67.7797,67.7797,84118.0
2015-08-06 15:30:00,80.98,81.06,80.95,81.04,124391.0,67.7713,67.8383,67.7462,67.8215,124391.0
2015-08-06 15:40:00,81.05,81.22,81.05,81.19,105980.0,67.8299,67.9722,67.8299,67.9471,105980.0
2015-08-06 15:50:00,81.19,81.26,81.11,81.16,176130.0,67.9471,68.0056,67.8801,67.9219,176130.0
2015-08-07 09:30:00,81.0,81.48,80.9,81.4,77784.0,67.788,68.1898,67.7044,68.1228,77784.0
2015-08-07 09:40:00,81.42,81.63,81.38,81.5,52360.0,68.1395,68.3153,68.1061,68.2065,52360.0
2015-08-07 09:50:00,81.54,81.55,81.12,81.23,54619.0,68.24,68.2483,67.8885,67.9805,54619.0
2015-08-07 10:00:00,81.23,81.23,81.06,81.12,56010.0,67.9805,67.9805,67.8383,67.8885,56010.0
2015-08-07 10:10:00,81.1,81.32,81.1,81.32,33864.0,67.8717,68.0558,67.8717,68.0558,33864.0
2015-08-07 10:20:00,81.3,81.3,81.1,81.16,97964.0,68.0391,68.0391,67.8717,67.9219,97964.0
2015-08-07 10:30:00,81.16,81.19,81.04,81.13,42570.0,67.9219,67.9471,67.8215,67.8968,42570.0
2015-08-07 10:40:00,81.13,81.19,81.07,81.16,59670.0,67.8968,67.9471,67.8466,67.9219,59670.0
2015-08-07 10:50:00,81.17,81.19,80.9,80.98,57706.0,67.9303,67.9471,67.7044,67.7713,57706.0
2015-08-07 11:00:00,80.99,81.07,80.83,80.84,50176.0,67.7797,67.8466,67.6458,67.6541,50176.0
2015-08-07 11:10:00,80.84,80.88,80.64,80.66,55703.0,67.6541,67.6876,67.4868,67.5035,55703.0
2015-08-07 11:20:00,80.66,80.69,80.62,80.62,41801.0,67.5035,67.5286,67.47,67.47,41801.0
2015-08-07 11:30:00,80.63,80.67,80.47,80.47,50722.0,67.4784,67.5119,67.3445,67.3445,50722.0
2015-08-07 11:40:00,80.49,80.56,80.46,80.48,48869.0,67.3612,67.4198,67.3361,67.3529,48869.0
2015-08-07 11:50:00,80.48,80.54,80.42,80.52,60526.0,67.3529,67.4031,67.3026,67.3863,60526.0
2015-08-07 12:00:00,80.53,80.55,80.48,80.51,50693.0,67.3947,67.4114,67.3529,67.378,50693.0
2015-08-07 12:10:00,80.5,80.54,80.47,80.51,68672.0,67.3696,67.4031,67.3445,67.378,68672.0
2015-08-07 12:20:00,80.5,80.51,80.4,80.44,43871.0,67.3696,67.378,67.2859,67.3194,43871.0
2015-08-07 12:30:00,80.44,80.49,80.38,80.49,35706.0,67.3194,67.3612,67.2692,67.3612,35706.0
2015-08-07 12:40:00,80.49,80.54,80.46,80.49,32176.0,67.3612,67.4031,67.3361,67.3612,32176.0
2015-08-07 12:50:00,80.5,80.55,80.44,80.53,36753.0,67.3696,67.4114,67.3194,67.3947,36753.0
2015-08-07 13:00:00,80.54,80.54,80.47,80.52,28396.0,67.4031,67.4031,67.3445,67.3863,28396.0
2015-08-07 13:10:00,80.52,80.52,80.35,80.38,26805.0,67.3863,67.3863,67.2441,67.2692,26805.0
2015-08-07 13:20:00,80.37,80.58,80.26,80.54,90040.0,67.2608,67.4366,67.1687,67.4031,90040.0
2015-08-07 13:30:00,80.54,80.65,80.54,80.59,59568.0,67.4031,67.4951,67.4031,67.4449,59568.0
2015-08-07 13:40:00,80.59,80.78,80.58,80.7,77830.0,67.4449,67.6039,67.4366,67.537,77830.0
2015-08-07 13:50:00,80.7,80.76,80.59,80.75,87529.0,67.537,67.5872,67.4449,67.5788,87529.0
2015-08-07 14:00:00,80.74,80.74,80.57,80.6,33070.0,67.5705,67.5705,67.4282,67.4533,33070.0
2015-08-07 14:10:00,80.59,80.6,80.41,80.42,89142.0,67.4449,67.4533,67.2943,67.3026,89142.0
2015-08-07 14:20:00,80.41,80.53,80.33,80.53,51942.0,67.2943,67.3947,67.2273,67.3947,51942.0
2015-08-07 14:30:00,80.53,80.59,80.49,80.49,50033.0,67.3947,67.4449,67.3612,67.3612,50033.0
2015-08-07 14:40:00,80.49,80.56,80.46,80.55,95177.0,67.3612,67.4198,67.3361,67.4114,95177.0
2015-08-07 14:50:00,80.55,80.56,80.5,80.55,60238.0,67.4114,67.4198,67.3696,67.4114,60238.0
2015-08-07 15:00:00,80.55,80.56,80.52,80.55,58448.0,67.4114,67.4198,67.3863,67.4114,58448.0
2015-08-07 15:10:00,80.55,80.57,80.5,80.55,110007.0,67.4114,67.4282,67.3696,67.4114,110007.0
2015-08-07 15:20:00,80.55,80.81,80.54,80.79,175276.0,67.4114,67.629,67.4031,67.6123,175276.0
2015-08-07 15:30:00,80.79,80.85,80.77,80.78,49271.0,67.6123,67.6625,67.5956,67.6039,49271.0
2015-08-07 15:40:00,80.78,80.82,80.71,80.75,64991.0,67.6039,67.6374,67.5453,67.5788,64991.0
2015-08-07 15:50:00,80.75,80.83,80.72,80.8,164601.0,67.5788,67.6458,67.5537,67.6207,164601.0
2015-08-10 09:30:00,81.43,82.02,81.3,81.82,80051.0,68.1479,68.6417,68.0391,68.4743,80051.0
2015-08-10 09:40:00,81.84,81.93,81.68,81.85,42825.0,68.491,68.5664,68.3571,68.4994,42825.0
2015-08-10 09:50:00,81.86,81.93,81.51,81.55,75304.0,68.5078,68.5664,68.2149,68.2483,75304.0
2015-08-10 10:00:00,81.55,81.72,81.53,81.69,44819.0,68.2483,68.3906,68.2316,68.3655,44819.0
2015-08-10 10:10:00,81.7,81.99,81.65,81.92,23709.0,68.3739,68.6166,68.332,68.558,23709.0
2015-08-10 10:20:00,81.94,82.0,81.86,81.99,72198.0,68.5747,68.6249,68.5078,68.6166,72198.0
2015-08-10 10:30:00,81.98,81.99,81.84,81.97,33691.0,68.6082,68.6166,68.491,68.5998,33691.0
2015-08-10 10:40:00,81.98,82.12,81.96,82.09,47587.0,68.6082,68.7254,68.5915,68.7003,47587.0
2015-08-10 10:50:00,82.11,82.14,82.0,82.06,34751.0,68.717,68.7421,68.6249,68.6751,34751.0
2015-08-10 11:00:00,82.09,82.25,82.07,82.21,20494.0,68.7003,68.8342,68.6835,68.8007,20494.0
2015-08-10 11:10:00,82.24,82.24,82.11,82.18,38040.0,68.8258,68.8258,68.717,68.7756,38040.0
2015-08-10 11:20:00,82.17,82.18,82.03,82.04,31969.0,68.7672,68.7756,68.65,68.6584,31969.0
2015-08-10 11:30:00,82.05,82.17,82.03,82.09,27318.0,68.6668,68.7672,68.65,68.7003,27318.0
2015-08-10 11:40:00,82.08,82.14,82.06,82.06,23242.0,68.6919,68.7421,68.6751,68.6751,23242.0
2015-08-10 11:50:00,82.07,82.15,82.07,82.12,31799.0,68.6835,68.7505,68.6835,68.7254,31799.0
2015-08-10 12:00:00,82.12,82.19,82.12,82.15,32147.0,68.7254,68.7839,68.7254,68.7505,32147.0
2015-08-10 12:10:00,82.16,82.17,82.12,82.16,22271.0,68.7588,68.7672,68.7254,68.7588,22271.0
2015-08-10 12:20:00,82.17,82.25,82.17,82.23,51275.0,68.7672,68.8342,68.7672,68.8174,51275.0
2015-08-10 12:30:00,82.24,82.27,82.21,82.26,31964.0,68.8258,68.8509,68.8007,68.8425,31964.0
2015-08-10 12:40:00,82.27,82.4,82.24,82.4,57391.0,68.8509,68.9597,68.8258,68.9597,57391.0
2015-08-10 12:50:00,82.4,82.49,82.37,82.45,36882.0,68.9597,69.035,68.9346,69.0015,36882.0
2015-08-10 13:00:00,82.45,82.58,82.42,82.51,61230.0,69.0015,69.1103,68.9764,69.0517,61230.0
2015-08-10 13:10:00,82.53,82.57,82.5,82.53,39279.0,69.0685,69.102,69.0434,69.0685,39279.0
2015-08-10 13:20:00,82.53,82.62,82.47,82.47,36850.0,69.0685,69.1438,69.0183,69.0183,36850.0
2015-08-10 13:30:00,82.48,82.6,82.47,82.57,113397.0,69.0266,69.1271,69.0183,69.102,113397.0
2015-08-10 13:40:00,82.58,82.62,82.54,82.56,44767.0,69.1103,69.1438,69.0769,69.0936,44767.0
2015-08-10 13:50:00,82.57,82.57,82.47,82.49,25076.0,69.102,69.102,69.0183,69.035,25076.0
2015-08-10 14:00:00,82.49,82.56,82.46,82.52,33738.0,69.035,69.0936,69.0099,69.0601,33738.0
2015-08-10 14:10:00,82.51,82.64,82.5,82.55,62309.0,69.0517,69.1605,69.0434,69.0852,62309.0
2015-08-10 14:20:00,82.55,82.56,82.49,82.49,19721.0,69.0852,69.0936,69.035,69.035,19721.0
2015-08-10 14:30:00,82.49,82.49,82.45,82.48,30333.0,69.035,69.035,69.0015,69.0266,30333.0
2015-08-10 14:40:00,82.47,82.54,82.46,82.48,38038.0,69.0183,69.0769,69.0099,69.0266,38038.0
2015-08-10 14:50:00,82.48,82.56,82.48,82.54,48071.0,69.0266,69.0936,69.0266,69.0769,48071.0
2015-08-10 15:00:00,82.54,82.61,82.5,82.59,82435.0,69.0769,69.1354,69.0434,69.1187,82435.0
2015-08-10 15:10:00,82.58,82.67,82.55,82.67,42246.0,69.1103,69.1857,69.0852,69.1857,42246.0
2015-08-10 15:20:00,82.67,82.67,82.55,82.55,75382.0,69.1857,69.1857,69.0852,69.0852,75382.0
2015-08-10 15:30:00,82.55,82.58,82.49,82.5,51120.0,69.0852,69.1103,69.035,69.0434,51120.0
2015-08-10 15:40:00,82.5,82.51,82.41,82.42,69556.0,69.0434,69.0517,68.9681,68.9764,69556.0
2015-08-10 15:50:00,82.43,82.52,82.42,82.5,152507.0,68.9848,69.0601,68.9764,69.0434,152507.0
2015-08-11 09:30:00,81.71,81.9,81.27,81.83,56188.0,68.3822,68.5412,68.014,68.4827,56188.0
2015-08-11 09:40:00,81.75,81.92,81.66,81.82,59901.0,68.4157,68.558,68.3404,68.4743,59901.0
2015-08-11 09:50:00,81.86,81.87,81.5,81.53,27565.0,68.5078,68.5161,68.2065,68.2316,27565.0
2015-08-11 10:00:00,81.54,81.71,81.45,81.66,74022.0,68.24,68.3822,68.1646,68.3404,74022.0
2015-08-11 10:10:00,81.66,81.68,81.48,81.53,33743.0,68.3404,68.3571,68.1898,68.2316,33743.0
2015-08-11 10:20:00,81.54,81.64,81.51,81.53,59154.0,68.24,68.3237,68.2149,68.2316,59154.0
2015-08-11 10:30:00,81.54,81.55,81.31,81.35,45160.0,68.24,68.2483,68.0475,68.081,45160.0
2015-08-11 10:40:00,81.33,81.42,81.32,81.4,25968.0,68.0642,68.1395,68.0558,68.1228,25968.0
2015-08-11 10:50:00,81.4,81.42,81.3,81.32,34885.0,68.1228,68.1395,68.0391,68.0558,34885.0
2015-08-11 11:00:00,81.31,81.33,81.11,81.15,32854.0,68.0475,68.0642,67.8801,67.9136,32854.0
2015-08-11 11:10:00,81.16,81.37,81.16,81.22,32988.0,67.9219,68.0977,67.9219,67.9722,32988.0
2015-08-11 11:20:00,81.21,81.21,80.87,80.89,68723.0,67.9638,67.9638,67.6792,67.696,68723.0
2015-08-11 11:30:00,80.9,80.99,80.79,80.81,51444.0,67.7044,67.7797,67.6123,67.629,51444.0
2015-08-11 11:40:00,80.8,81.01,80.77,80.86,45009.0,67.6207,67.7964,67.5956,67.6709,45009.0
2015-08-11 11:50:00,80.86,80.86,80.72,80.83,42296.0,67.6709,67.6709,67.5537,67.6458,42296.0
2015-08-11 12:00:00,80.84,80.98,80.78,80.96,23728.0,67.6541,67.7713,67.6039,67.7546,23728.0
2015-08-11 12:10:00,80.97,81.06,80.89,80.98,41731.0,67.7629,67.8383,67.696,67.7713,41731.0
2015-08-11 12:20:00,80.98,80.98,80.74,80.79,53239.0,67.7713,67.7713,67.5705,67.6123,53239.0
2015-08-11 12:30:00,80.78,80.87,80.75,80.76,29404.0,67.6039,67.6792,67.5788,67.5872,29404.0
2015-08-11 12:40:00,80.76,80.78,80.66,80.68,33941.0,67.5872,67.6039,67.5035,67.5202,33941.0
2015-08-11 12:50:00,80.68,80.68,80.5,80.54,51491.0,67.5202,67.5202,67.3696,67.4031,51491.0
2015-08-11 13:00:00,80.54,80.59,80.43,80.49,38174.0,67.4031,67.4449,67.311,67.3612,38174.0
2015-08-11 13:10:00,80.5,80.58,80.47,80.57,35037.0,67.3696,67.4366,67.3445,67.4282,35037.0
2015-08-11 13:20:00,80.56,80.59,80.47,80.55,49098.0,67.4198,67.4449,67.3445,67.4114,49098.0
2015-08-11 13:30:00,80.55,80.75,80.52,80.66,55195.0,67.4114,67.5788,67.3863,67.5035,55195.0
2015-08-11 13:40:00,80.65,80.65,80.55,80.59,48462.0,67.4951,67.4951,67.4114,67.4449,48462.0
2015-08-11 13:50:00,80.59,80.63,80.5,80.53,73762.0,67.4449,67.4784,67.3696,67.3947,73762.0
2015-08-11 14:00:00,80.53,80.7,80.5,80.65,58101.0,67.3947,67.537,67.3696,67.4951,58101.0
2015-08-11 14:10:00,80.65,80.65,80.49,80.54,30900.0,67.4951,67.4951,67.3612,67.4031,30900.0
2015-08-11 14:20:00,80.55,80.67,80.53,80.6,29733.0,67.4114,67.5119,67.3947,67.4533,29733.0
2015-08-11 14:30:00,80.6,80.62,80.5,80.55,72088.0,67.4533,67.47,67.3696,67.4114,72088.0
2015-08-11 14:40:00,80.54,80.65,80.54,80.62,31055.0,67.4031,67.4951,67.4031,67.47,31055.0
2015-08-11 14:50:00,80.62,80.62,80.52,80.52,62109.0,67.47,67.47,67.3863,67.3863,62109.0
2015-08-11 15:00:00,80.52,80.59,80.48,80.49,69976.0,67.3863,67.4449,67.3529,67.3612,69976.0
2015-08-11 15:10:00,80.49,80.71,80.49,80.71,81530.0,67.3612,67.5453,67.3612,67.5453,81530.0
2015-08-11 15:20:00,80.71,80.79,80.66,80.76,71707.0,67.5453,67.6123,67.5035,67.5872,71707.0
2015-08-11 15:30:00,80.76,80.9,80.73,80.88,102155.0,67.5872,67.7044,67.5621,67.6876,102155.0
2015-08-11 15:40:00,80.87,80.87,80.71,80.73,103138.0,67.6792,67.6792,67.5453,67.5621,103138.0
2015-08-11 15:50:00,80.73,80.9,80.72,80.85,197843.0,67.5621,67.7044,67.5537,67.6625,197843.0
2015-08-12 09:30:00,80.44,80.5,79.88,80.03,171154.0,67.3194,67.3696,66.8507,66.9763,171154.0
2015-08-12 09:40:00,80.07,80.2,79.68,79.68,95283.0,67.0097,67.1185,66.6834,66.6834,95283.0
2015-08-12 09:50:00,79.68,79.8,79.62,79.63,49425.0,66.6834,66.7838,66.6331,66.6415,49425.0
2015-08-12 10:00:00,79.62,79.69,79.24,79.25,78454.0,66.6331,66.6917,66.3151,66.3235,78454.0
2015-08-12 10:10:00,79.22,79.43,79.2,79.41,62963.0,66.2984,66.4741,66.2816,66.4574,62963.0
2015-08-12 10:20:00,79.39,79.46,79.13,79.44,75632.0,66.4407,66.4992,66.2231,66.4825,75632.0
2015-08-12 10:30:00,79.44,79.78,79.41,79.77,55214.0,66.4825,66.767,66.4574,66.7587,55214.0
2015-08-12 10:40:00,79.78,79.91,79.75,79.83,69920.0,66.767,66.8758,66.7419,66.8089,69920.0
2015-08-12 10:50:00,79.83,79.86,79.72,79.78,36324.0,66.8089,66.834,66.7168,66.767,36324.0
2015-08-12 11:00:00,79.79,79.9,79.74,79.79,53831.0,66.7754,66.8675,66.7336,66.7754,53831.0
2015-08-12 11:10:00,79.79,79.96,79.79,79.91,65027.0,66.7754,66.9177,66.7754,66.8758,65027.0
2015-08-12 11:20:00,79.92,80.03,79.87,79.97,43175.0,66.8842,66.9763,66.8424,66.926,43175.0
2015-08-12 11:30:00,79.96,79.98,79.85,79.85,66088.0,66.9177,66.9344,66.8256,66.8256,66088.0
2015-08-12 11:40:00,79.85,79.88,79.67,79.74,55845.0,66.8256,66.8507,66.675,66.7336,55845.0
2015-08-12 11:50:00,79.74,79.86,79.66,79.82,52177.0,66.7336,66.834,66.6666,66.8005,52177.0
2015-08-12 12:00:00,79.82,79.84,79.66,79.75,51479.0,66.8005,66.8173,66.6666,66.7419,51479.0
2015-08-12 12:10:00,79.75,79.95,79.72,79.94,39042.0,66.7419,66.9093,66.7168,66.9009,39042.0
2015-08-12 12:20:00,79.93,80.09,79.91,80.08,86810.0,66.8926,67.0265,66.8758,67.0181,86810.0
2015-08-12 12:30:00,80.07,80.21,80.02,80.21,130354.0,67.0097,67.1269,66.9679,67.1269,130354.0
2015-08-12 12:40:00,80.21,80.31,80.14,80.17,39330.0,67.1269,67.2106,67.0683,67.0934,39330.0
2015-08-12 12:50:00,80.15,80.16,79.94,80.02,29815.0,67.0767,67.0851,66.9009,66.9679,29815.0
2015-08-12 13:00:00,80.05,80.15,80.01,80.09,42487.0,66.993,67.0767,66.9595,67.0265,42487.0
2015-08-12 13:10:00,80.11,80.2,80.05,80.2,30578.0,67.0432,67.1185,66.993,67.1185,30578.0
2015-08-12 13:20:00,80.2,80.26,80.18,80.19,34366.0,67.1185,67.1687,67.1018,67.1102,34366.0
2015-08-12 13:30:00,80.19,80.24,80.14,80.15,32812.0,67.1102,67.152,67.0683,67.0767,32812.0
2015-08-12 13:40:00,80.15,80.22,80.09,80.22,37898.0,67.0767,67.1353,67.0265,67.1353,37898.0
2015-08-12 13:50:00,80.22,80.36,80.19,80.28,41023.0,67.1353,67.2524,67.1102,67.1855,41023.0
2015-08-12 14:00:00,80.28,80.28,80.18,80.24,31840.0,67.1855,67.1855,67.1018,67.152,31840.0
2015-08-12 14:10:00,80.24,80.41,80.24,80.4,33406.0,67.152,67.2943,67.152,67.2859,33406.0
2015-08-12 14:20:00,80.39,80.41,80.23,80.25,25680.0,67.2775,67.2943,67.1436,67.1604,25680.0
2015-08-12 14:30:00,80.25,80.44,80.2,80.44,43016.0,67.1604,67.3194,67.1185,67.3194,43016.0
2015-08-12 14:40:00,80.44,80.6,80.4,80.57,78202.0,67.3194,67.4533,67.2859,67.4282,78202.0
2015-08-12 14:50:00,80.57,80.58,80.46,80.58,38780.0,67.4282,67.4366,67.3361,67.4366,38780.0
2015-08-12 15:00:00,80.56,80.64,80.54,80.62,42114.0,67.4198,67.4868,67.4031,67.47,42114.0
2015-08-12 15:10:00,80.61,80.62,80.51,80.56,54799.0,67.4617,67.47,67.378,67.4198,54799.0
2015-08-12 15:20:00,80.57,80.83,80.56,80.8,55514.0,67.4282,67.6458,67.4198,67.6207,55514.0
2015-08-12 15:30:00,80.81,80.9,80.75,80.76,78265.0,67.629,67.7044,67.5788,67.5872,78265.0
2015-08-12 15:40:00,80.75,80.77,80.59,80.64,100292.0,67.5788,67.5956,67.4449,67.4868,100292.0
2015-08-12 15:50:00,80.65,80.73,80.57,80.63,288916.0,67.4951,67.5621,67.4282,67.4784,288916.0
2015-08-13 09:30:00,80.98,81.42,80.81,80.95,92460.0,67.7713,68.1395,67.629,67.7462,92460.0
2015-08-13 09:40:00,80.95,81.12,80.63,80.65,62178.0,67.7462,67.8885,67.4784,67.4951,62178.0
2015-08-13 09:50:00,80.66,80.74,80.62,80.69,37449.0,67.5035,67.5705,67.47,67.5286,37449.0
2015-08-13 10:00:00,80.67,80.72,80.38,80.55,44860.0,67.5119,67.5537,67.2692,67.4114,44860.0
2015-08-13 10:10:00,80.56,80.6,80.44,80.46,47668.0,67.4198,67.4533,67.3194,67.3361,47668.0
2015-08-13 10:20:00,80.45,80.63,80.43,80.59,48431.0,67.3278,67.4784,67.311,67.4449,48431.0
2015-08-13 10:30:00,80.59,80.79,80.5,80.79,31394.0,67.4449,67.6123,67.3696,67.6123,31394.0
2015-08-13 10:40:00,80.81,80.86,80.72,80.73,32894.0,67.629,67.6709,67.5537,67.5621,32894.0
2015-08-13 10:50:00,80.73,80.78,80.59,80.59,40051.0,67.5621,67.6039,67.4449,67.4449,40051.0
2015-08-13 11:00:00,80.6,80.64,80.48,80.5,55417.0,67.4533,67.4868,67.3529,67.3696,55417.0
2015-08-13 11:10:00,80.5,80.64,80.46,80.64,32566.0,67.3696,67.4868,67.3361,67.4868,32566.0
2015-08-13 11:20:00,80.63,80.63,80.47,80.5,26910.0,67.4784,67.4784,67.3445,67.3696,26910.0
2015-08-13 11:30:00,80.51,80.62,80.49,80.56,36307.0,67.378,67.47,67.3612,67.4198,36307.0
2015-08-13 11:40:00,80.57,80.81,80.57,80.81,17707.0,67.4282,67.629,67.4282,67.629,17707.0
2015-08-13 11:50:00,80.79,80.83,80.71,80.8,32125.0,67.6123,67.6458,67.5453,67.6207,32125.0
2015-08-13 12:00:00,80.8,80.97,80.78,80.91,19038.0,67.6207,67.7629,67.6039,67.7127,19038.0
2015-08-13 12:10:00,80.9,80.92,80.74,80.8,32188.0,67.7044,67.7211,67.5705,67.6207,32188.0
2015-08-13 12:20:00,80.78,80.84,80.74,80.84,18376.0,67.6039,67.6541,67.5705,67.6541,18376.0
2015-08-13 12:30:00,80.84,80.87,80.7,80.7,38188.0,67.6541,67.6792,67.537,67.537,38188.0
2015-08-13 12:40:00,80.7,80.7,80.54,80.63,27673.0,67.537,67.537,67.4031,67.4784,27673.0
2015-08-13 12:50:00,80.63,80.78,80.63,80.76,18619.0,67.4784,67.6039,67.4784,67.5872,18619.0
2015-08-13 13:00:00,80.75,80.9,80.74,80.89,51875.0,67.5788,67.7044,67.5705,67.696,51875.0
2015-08-13 13:10:00,80.89,80.97,80.85,80.9,20988.0,67.696,67.7629,67.6625,67.7044,20988.0
2015-08-13 13:20:00,80.93,80.98,80.87,80.9,12281.0,67.7295,67.7713,67.6792,67.7044,12281.0
2015-08-13 13:30:00,80.9,80.91,80.85,80.86,23828.0,67.7044,67.7127,67.6625,67.6709,23828.0
2015-08-13 13:40:00,80.86,80.86,80.78,80.78,22625.0,67.6709,67.6709,67.6039,67.6039,22625.0
2015-08-13 13:50:00,80.78,80.78,80.66,80.76,33883.0,67.6039,67.6039,67.5035,67.5872,33883.0
2015-08-13 14:00:00,80.77,80.94,80.73,80.94,18995.0,67.5956,67.7378,67.5621,67.7378,18995.0
2015-08-13 14:10:00,80.94,81.02,80.93,80.97,18013.0,67.7378,67.8048,67.7295,67.7629,18013.0
2015-08-13 14:20:00,80.98,81.08,80.98,81.08,19870.0,67.7713,67.855,67.7713,67.855,19870.0
2015-08-13 14:30:00,81.08,81.11,80.98,80.98,29480.0,67.855,67.8801,67.7713,67.7713,29480.0
2015-08-13 14:40:00,80.99,81.09,80.99,81.08,33600.0,67.7797,67.8634,67.7797,67.855,33600.0
2015-08-13 14:50:00,81.09,81.16,81.07,81.08,35064.0,67.8634,67.9219,67.8466,67.855,35064.0
2015-08-13 15:00:00,81.07,81.14,80.96,80.98,50347.0,67.8466,67.9052,67.7546,67.7713,50347.0
2015-08-13 15:10:00,80.98,81.08,80.94,81.01,70870.0,67.7713,67.855,67.7378,67.7964,70870.0
2015-08-13 15:20:00,80.99,81.01,80.93,80.94,48003.0,67.7797,67.7964,67.7295,67.7378,48003.0
2015-08-13 15:30:00,80.94,80.94,80.76,80.8,88957.0,67.7378,67.7378,67.5872,67.6207,88957.0
2015-08-13 15:40:00,80.81,80.88,80.75,80.82,69634.0,67.629,67.6876,67.5788,67.6374,69634.0
2015-08-13 15:50:00,80.82,80.83,80.75,80.77,130000.0,67.6374,67.6458,67.5788,67.5956,130000.0
2015-08-14 09:30:00,80.33,81.17,80.3,81.1,89496.0,67.2273,67.9303,67.2022,67.8717,89496.0
2015-08-14 09:40:00,81.13,81.25,80.92,81.25,41796.0,67.8968,67.9973,67.7211,67.9973,41796.0
2015-08-14 09:50:00,81.25,81.36,81.21,81.25,34478.0,67.9973,68.0893,67.9638,67.9973,34478.0
2015-08-14 10:00:00,81.25,81.25,81.02,81.05,32368.0,67.9973,67.9973,67.8048,67.8299,32368.0
2015-08-14 10:10:00,81.05,81.09,81.0,81.05,28195.0,67.8299,67.8634,67.788,67.8299,28195.0
2015-08-14 10:20:00,81.06,81.1,80.98,80.99,30195.0,67.8383,67.8717,67.7713,67.7797,30195.0
2015-08-14 10:30:00,81.0,81.04,80.92,80.97,20707.0,67.788,67.8215,67.7211,67.7629,20707.0
2015-08-14 10:40:00,80.96,80.99,80.87,80.95,21760.0,67.7546,67.7797,67.6792,67.7462,21760.0
2015-08-14 10:50:00,80.96,81.1,80.96,81.08,51242.0,67.7546,67.8717,67.7546,67.855,51242.0
2015-08-14 11:00:00,81.07,81.1,80.99,81.09,78083.0,67.8466,67.8717,67.7797,67.8634,78083.0
2015-08-14 11:10:00,81.07,81.09,81.0,81.04,18923.0,67.8466,67.8634,67.788,67.8215,18923.0
2015-08-14 11:20:00,81.03,81.15,81.03,81.11,28216.0,67.8132,67.9136,67.8132,67.8801,28216.0
2015-08-14 11:30:00,81.12,81.21,81.1,81.21,32911.0,67.8885,67.9638,67.8717,67.9638,32911.0
2015-08-14 11:40:00,81.21,81.31,81.09,81.11,49575.0,67.9638,68.0475,67.8634,67.8801,49575.0
2015-08-14 11:50:00,81.09,81.16,80.99,81.01,42750.0,67.8634,67.9219,67.7797,67.7964,42750.0
2015-08-14 12:00:00,81.0,81.06,81.0,81.04,26488.0,67.788,67.8383,67.788,67.8215,26488.0
2015-08-14 12:10:00,81.04,81.05,80.99,81.02,57421.0,67.8215,67.8299,67.7797,67.8048,57421.0
2015-08-14 12:20:00,81.01,81.05,80.99,81.0,18299.0,67.7964,67.8299,67.7797,67.788,18299.0
2015-08-14 12:30:00,81.0,81.11,81.0,81.08,19871.0,67.788,67.8801,67.788,67.855,19871.0
2015-08-14 12:40:00,81.07,81.08,80.99,81.0,50824.0,67.8466,67.855,67.7797,67.788,50824.0
2015-08-14 12:50:00,81.0,81.12,80.99,81.11,23021.0,67.788,67.8885,67.7797,67.8801,23021.0
2015-08-14 13:00:00,81.11,81.21,81.1,81.21,22385.0,67.8801,67.9638,67.8717,67.9638,22385.0
2015-08-14 13:10:00,81.21,81.27,81.15,81.27,34637.0,67.9638,68.014,67.9136,68.014,34637.0
2015-08-14 13:20:00,81.27,81.29,81.23,81.23,31982.0,68.014,68.0307,67.9805,67.9805,31982.0
2015-08-14 13:30:00,81.23,81.28,81.22,81.28,25578.0,67.9805,68.0224,67.9722,68.0224,25578.0
2015-08-14 13:40:00,81.28,81.3,81.15,81.15,18607.0,68.0224,68.0391,67.9136,67.9136,18607.0
2015-08-14 13:50:00,81.16,81.25,81.15,81.2,29430.0,67.9219,67.9973,67.9136,67.9554,29430.0
2015-08-14 14:00:00,81.21,81.23,81.14,81.22,32539.0,67.9638,67.9805,67.9052,67.9722,32539.0
2015-08-14 14:10:00,81.25,81.33,81.23,81.28,15799.0,67.9973,68.0642,67.9805,68.0224,15799.0
2015-08-14 14:20:00,81.29,81.31,81.21,81.22,36680.0,68.0307,68.0475,67.9638,67.9722,36680.0
2015-08-14 14:30:00,81.22,81.29,81.19,81.29,35748.0,67.9722,68.0307,67.9471,68.0307,35748.0
2015-08-14 14:40:00,81.29,81.3,81.26,81.29,31387.0,68.0307,68.0391,68.0056,68.0307,31387.0
2015-08-14 14:50:00,81.3,81.3,81.25,81.26,34581.0,68.0391,68.0391,67.9973,68.0056,34581.0
2015-08-14 15:00:00,81.26,81.32,81.2,81.27,44486.0,68.0056,68.0558,67.9554,68.014,44486.0
2015-08-14 15:10:00,81.27,81.29,81.2,81.24,53253.0,68.014,68.0307,67.9554,67.9889,53253.0
2015-08-14 15:20:00,81.23,81.28,81.22,81.27,63461.0,67.9805,68.0224,67.9722,68.014,63461.0
2015-08-14 15:30:00,81.27,81.3,81.23,81.26,50553.0,68.014,68.0391,67.9805,68.0056,50553.0
2015-08-14 15:40:00,81.25,81.27,81.22,81.26,69694.0,67.9973,68.014,67.9722,68.0056,69694.0
2015-08-14 15:50:00,81.26,81.34,81.22,81.27,251068.0,68.0056,68.0726,67.9722,68.014,251068.0
2015-08-17 09:30:00,80.69,81.17,80.5,80.91,83405.0,67.5286,67.9303,67.3696,67.7127,83405.0
2015-08-17 09:40:00,80.89,80.98,80.7,80.89,85215.0,67.696,67.7713,67.537,67.696,85215.0
2015-08-17 09:50:00,80.87,81.11,80.86,81.1,38867.0,67.6792,67.8801,67.6709,67.8717,38867.0
2015-08-17 10:00:00,81.09,81.12,80.99,81.0,43696.0,67.8634,67.8885,67.7797,67.788,43696.0
2015-08-17 10:10:00,81.01,81.35,81.0,81.32,55620.0,67.7964,68.081,67.788,68.0558,55620.0
2015-08-17 10:20:00,81.34,81.34,81.07,81.08,31227.0,68.0726,68.0726,67.8466,67.855,31227.0
2015-08-17 10:30:00,81.07,81.21,81.05,81.09,31759.0,67.8466,67.9638,67.8299,67.8634,31759.0
2015-08-17 10:40:00,81.08,81.32,81.05,81.29,39809.0,67.855,68.0558,67.8299,68.0307,39809.0
2015-08-17 10:50:00,81.3,81.47,81.29,81.45,64545.0,68.0391,68.1814,68.0307,68.1646,64545.0
2015-08-17 11:00:00,81.47,81.7,81.47,81.7,34399.0,68.1814,68.3739,68.1814,68.3739,34399.0
2015-08-17 11:10:00,81.7,81.75,81.6,81.63,34565.0,68.3739,68.4157,68.2902,68.3153,34565.0
2015-08-17 11:20:00,81.63,81.69,81.52,81.52,34002.0,68.3153,68.3655,68.2232,68.2232,34002.0
2015-08-17 11:30:00,81.53,81.55,81.41,81.45,31830.0,68.2316,68.2483,68.1312,68.1646,31830.0
2015-08-17 11:40:00,81.45,81.52,81.44,81.5,28968.0,68.1646,68.2232,68.1563,68.2065,28968.0
2015-08-17 11:50:00,81.51,81.53,81.48,81.51,30987.0,68.2149,68.2316,68.1898,68.2149,30987.0
2015-08-17 12:00:00,81.51,81.6,81.5,81.57,24441.0,68.2149,68.2902,68.2065,68.2651,24441.0
2015-08-17 12:10:00,81.57,81.63,81.51,81.51,21341.0,68.2651,68.3153,68.2149,68.2149,21341.0
2015-08-17 12:20:00,81.51,81.6,81.42,81.43,30919.0,68.2149,68.2902,68.1395,68.1479,30919.0
2015-08-17 12:30:00,81.42,81.5,81.42,81.5,31876.0,68.1395,68.2065,68.1395,68.2065,31876.0
2015-08-17 12:40:00,81.5,81.53,81.48,81.5,29710.0,68.2065,68.2316,68.1898,68.2065,29710.0
2015-08-17 12:50:00,81.5,81.55,81.44,81.55,30018.0,68.2065,68.2483,68.1563,68.2483,30018.0
2015-08-17 13:00:00,81.56,81.6,81.55,81.55,27358.0,68.2567,68.2902,68.2483,68.2483,27358.0
2015-08-17 13:10:00,81.56,81.59,81.52,81.53,31048.0,68.2567,68.2818,68.2232,68.2316,31048.0
2015-08-17 13:20:00,81.53,81.64,81.52,81.62,31714.0,68.2316,68.3237,68.2232,68.3069,31714.0
2015-08-17 13:30:00,81.63,81.66,81.58,81.64,34071.0,68.3153,68.3404,68.2734,68.3237,34071.0
2015-08-17 13:40:00,81.63,81.63,81.55,81.61,41477.0,68.3153,68.3153,68.2483,68.2985,41477.0
2015-08-17 13:50:00,81.61,81.62,81.56,81.57,43295.0,68.2985,68.3069,68.2567,68.2651,43295.0
2015-08-17 14:00:00,81.56,81.68,81.55,81.55,33434.0,68.2567,68.3571,68.2483,68.2483,33434.0
2015-08-17 14:10:00,81.56,81.61,81.49,81.52,35642.0,68.2567,68.2985,68.1981,68.2232,35642.0
2015-08-17 14:20:00,81.53,81.6,81.52,81.52,33186.0,68.2316,68.2902,68.2232,68.2232,33186.0
2015-08-17 14:30:00,81.53,81.69,81.52,81.68,37076.0,68.2316,68.3655,68.2232,68.3571,37076.0
2015-08-17 14:40:00,81.68,81.74,81.67,81.69,41212.0,68.3571,68.4073,68.3488,68.3655,41212.0
2015-08-17 14:50:00,81.68,81.78,81.62,81.76,43207.0,68.3571,68.4408,68.3069,68.4241,43207.0
2015-08-17 15:00:00,81.77,81.78,81.68,81.73,32378.0,68.4324,68.4408,68.3571,68.399,32378.0
2015-08-17 15:10:00,81.73,81.77,81.7,81.73,42570.0,68.399,68.4324,68.3739,68.399,42570.0
2015-08-17 15:20:00,81.73,81.78,81.71,81.74,46825.0,68.399,68.4408,68.3822,68.4073,46825.0
2015-08-17 15:30:00,81.73,81.75,81.55,81.61,76336.0,68.399,68.4157,68.2483,68.2985,76336.0
2015-08-17 15:40:00,81.61,81.7,81.61,81.65,87109.0,68.2985,68.3739,68.2985,68.332,87109.0
2015-08-17 15:50:00,81.64,81.7,81.62,81.65,130068.0,68.3237,68.3739,68.3069,68.332,130068.0
2015-08-18 09:30:00,81.58,82.05,81.5,82.01,58535.0,68.2734,68.6668,68.2065,68.6333,58535.0
2015-08-18 09:40:00,82.0,82.08,81.85,81.87,56923.0,68.6249,68.6919,68.4994,68.5161,56923.0
2015-08-18 09:50:00,81.86,81.94,81.74,81.9,53196.0,68.5078,68.5747,68.4073,68.5412,53196.0
2015-08-18 10:00:00,81.9,81.94,81.79,81.94,26374.0,68.5412,68.5747,68.4492,68.5747,26374.0
2015-08-18 10:10:00,81.93,81.98,81.77,81.89,65786.0,68.5664,68.6082,68.4324,68.5329,65786.0
2015-08-18 10:20:00,81.89,81.98,81.77,81.78,33814.0,68.5329,68.6082,68.4324,68.4408,33814.0
2015-08-18 10:30:00,81.78,81.81,81.67,81.72,22699.0,68.4408,68.4659,68.3488,68.3906,22699.0
2015-08-18 10:40:00,81.75,81.84,81.68,81.81,15472.0,68.4157,68.491,68.3571,68.4659,15472.0
2015-08-18 10:50:00,81.8,81.81,81.71,81.78,44239.0,68.4576,68.4659,68.3822,68.4408,44239.0
2015-08-18 11:00:00,81.77,81.78,81.65,81.68,25607.0,68.4324,68.4408,68.332,68.3571,25607.0
2015-08-18 11:10:00,81.66,81.72,81.62,81.65,22510.0,68.3404,68.3906,68.3069,68.332,22510.0
2015-08-18 11:20:00,81.66,81.67,81.41,81.42,65258.0,68.3404,68.3488,68.1312,68.1395,65258.0
2015-08-18 11:30:00,81.41,81.44,81.29,81.31,50794.0,68.1312,68.1563,68.0307,68.0475,50794.0
2015-08-18 11:40:00,81.3,81.36,81.27,81.28,30167.0,68.0391,68.0893,68.014,68.0224,30167.0
2015-08-18 11:50:00,81.28,81.31,81.11,81.14,224012.0,68.0224,68.0475,67.8801,67.9052,224012.0
2015-08-18 12:00:00,81.14,81.23,81.0,81.22,211088.0,67.9052,67.9805,67.788,67.9722,211088.0
2015-08-18 12:10:00,81.22,81.32,81.19,81.25,38601.0,67.9722,68.0558,67.9471,67.9973,38601.0
2015-08-18 12:20:00,81.24,81.42,81.24,81.34,42763.0,67.9889,68.1395,67.9889,68.0726,42763.0
2015-08-18 12:30:00,81.35,81.35,81.18,81.23,44282.0,68.081,68.081,67.9387,67.9805,44282.0
2015-08-18 12:40:00,81.22,81.26,81.17,81.22,30368.0,67.9722,68.0056,67.9303,67.9722,30368.0
2015-08-18 12:50:00,81.22,81.28,81.08,81.09,30846.0,67.9722,68.0224,67.855,67.8634,30846.0
2015-08-18 13:00:00,81.08,81.08,80.96,80.98,66281.0,67.855,67.855,67.7546,67.7713,66281.0
2015-08-18 13:10:00,80.97,81.01,80.95,80.97,33191.0,67.7629,67.7964,67.7462,67.7629,33191.0
2015-08-18 13:20:00,80.97,81.01,80.91,80.97,73793.0,67.7629,67.7964,67.7127,67.7629,73793.0
2015-08-18 13:30:00,80.97,80.98,80.89,80.94,47861.0,67.7629,67.7713,67.696,67.7378,47861.0
2015-08-18 13:40:00,80.94,80.99,80.92,80.98,52085.0,67.7378,67.7797,67.7211,67.7713,52085.0
2015-08-18 13:50:00,80.97,81.13,80.94,81.08,39799.0,67.7629,67.8968,67.7378,67.855,39799.0
2015-08-18 14:00:00,81.08,81.15,81.04,81.13,36912.0,67.855,67.9136,67.8215,67.8968,36912.0
2015-08-18 14:10:00,81.14,81.3,81.13,81.3,29445.0,67.9052,68.0391,67.8968,68.0391,29445.0
2015-08-18 14:20:00,81.3,81.44,81.29,81.42,24398.0,68.0391,68.1563,68.0307,68.1395,24398.0
2015-08-18 14:30:00,81.43,81.43,81.34,81.4,38967.0,68.1479,68.1479,68.0726,68.1228,38967.0
2015-08-18 14:40:00,81.4,81.4,81.22,81.31,31357.0,68.1228,68.1228,67.9722,68.0475,31357.0
2015-08-18 14:50:00,81.3,81.31,81.2,81.21,34604.0,68.0391,68.0475,67.9554,67.9638,34604.0
2015-08-18 15:00:00,81.2,81.35,81.2,81.34,31261.0,67.9554,68.081,67.9554,68.0726,31261.0
2015-08-18 15:10:00,81.34,81.35,81.24,81.35,49453.0,68.0726,68.081,67.9889,68.081,49453.0
2015-08-18 15:20:00,81.35,81.38,81.28,81.37,52510.0,68.081,68.1061,68.0224,68.0977,52510.0
2015-08-18 15:30:00,81.37,81.37,81.28,81.3,81331.0,68.0977,68.0977,68.0224,68.0391,81331.0
2015-08-18 15:40:00,81.31,81.36,81.25,81.33,89338.0,68.0475,68.0893,67.9973,68.0642,89338.0
2015-08-18 15:50:00,81.34,81.34,81.21,81.27,175447.0,68.0726,68.0726,67.9638,68.014,175447.0
2015-08-19 09:30:00,80.66,80.87,80.5,80.5,70002.0,67.5035,67.6792,67.3696,67.3696,70002.0
2015-08-19 09:40:00,80.51,80.52,80.32,80.4,84329.0,67.378,67.3863,67.219,67.2859,84329.0
2015-08-19 09:50:00,80.39,80.5,80.34,80.43,117933.0,67.2775,67.3696,67.2357,67.311,117933.0
2015-08-19 10:00:00,80.44,80.68,80.41,80.47,83536.0,67.3194,67.5202,67.2943,67.3445,83536.0
2015-08-19 10:10:00,80.48,80.57,80.32,80.36,146879.0,67.3529,67.4282,67.219,67.2524,146879.0
2015-08-19 10:20:00,80.35,80.36,80.16,80.26,109099.0,67.2441,67.2524,67.0851,67.1687,109099.0
2015-08-19 10:30:00,80.27,80.28,80.06,80.18,93747.0,67.1771,67.1855,67.0014,67.1018,93747.0
2015-08-19 10:40:00,80.19,80.22,79.88,79.89,110159.0,67.1102,67.1353,66.8507,66.8591,110159.0
2015-08-19 10:50:00,79.89,80.02,79.74,80.01,166984.0,66.8591,66.9679,66.7336,66.9595,166984.0
2015-08-19 11:00:00,80.02,80.18,80.01,80.16,83941.0,66.9679,67.1018,66.9595,67.0851,83941.0
2015-08-19 11:10:00,80.17,80.24,79.98,80.02,100256.0,67.0934,67.152,66.9344,66.9679,100256.0
2015-08-19 11:20:00,80.04,80.11,79.95,79.99,54061.0,66.9846,67.0432,66.9093,66.9428,54061.0
2015-08-19 11:30:00,79.98,80.13,79.89,80.13,77915.0,66.9344,67.06,66.8591,67.06,77915.0
2015-08-19 11:40:00,80.12,80.13,79.87,79.88,54974.0,67.0516,67.06,66.8424,66.8507,54974.0
2015-08-19 11:50:00,79.89,80.15,79.89,80.14,109394.0,66.8591,67.0767,66.8591,67.0683,109394.0
2015-08-19 12:00:00,80.13,80.31,80.13,80.31,67061.0,67.06,67.2106,67.06,67.2106,67061.0
2015-08-19 12:10:00,80.31,80.32,80.18,80.3,82675.0,67.2106,67.219,67.1018,67.2022,82675.0
2015-08-19 12:20:00,80.3,80.31,80.16,80.17,59666.0,67.2022,67.2106,67.0851,67.0934,59666.0
2015-08-19 12:30:00,80.16,80.31,80.13,80.26,94366.0,67.0851,67.2106,67.06,67.1687,94366.0
2015-08-19 12:40:00,80.27,80.32,80.16,80.21,35306.0,67.1771,67.219,67.0851,67.1269,35306.0
2015-08-19 12:50:00,80.22,80.33,80.21,80.28,49720.0,67.1353,67.2273,67.1269,67.1855,49720.0
2015-08-19 13:00:00,80.28,80.32,80.24,80.28,44234.0,67.1855,67.219,67.152,67.1855,44234.0
2015-08-19 13:10:00,80.29,80.42,80.27,80.39,85759.0,67.1939,67.3026,67.1771,67.2775,85759.0
2015-08-19 13:20:00,80.39,80.43,80.29,80.29,42152.0,67.2775,67.311,67.1939,67.1939,42152.0
2015-08-19 13:30:00,80.28,80.42,80.28,80.42,51416.0,67.1855,67.3026,67.1855,67.3026,51416.0
2015-08-19 13:40:00,80.4,80.53,80.35,80.37,92489.0,67.2859,67.3947,67.2441,67.2608,92489.0
2015-08-19 13:50:00,80.38,80.44,80.23,80.24,77311.0,67.2692,67.3194,67.1436,67.152,77311.0
2015-08-19 14:00:00,80.25,80.62,80.23,80.54,100751.0,67.1604,67.47,67.1436,67.4031,100751.0
2015-08-19 14:10:00,80.54,80.83,80.52,80.62,127713.0,67.4031,67.6458,67.3863,67.47,127713.0
2015-08-19 14:20:00,80.62,80.66,80.48,80.5,133077.0,67.47,67.5035,67.3529,67.3696,133077.0
2015-08-19 14:30:00,80.5,80.63,80.48,80.6,139000.0,67.3696,67.4784,67.3529,67.4533,139000.0
2015-08-19 14:40:00,80.59,80.61,80.42,80.53,119911.0,67.4449,67.4617,67.3026,67.3947,119911.0
2015-08-19 14:50:00,80.53,80.54,80.29,80.43,59255.0,67.3947,67.4031,67.1939,67.311,59255.0
2015-08-19 15:00:00,80.41,80.41,80.26,80.39,74712.0,67.2943,67.2943,67.1687,67.2775,74712.0
2015-08-19 15:10:00,80.38,80.39,80.27,80.34,85920.0,67.2692,67.2775,67.1771,67.2357,85920.0
2015-08-19 15:20:00,80.34,80.42,80.26,80.27,110620.0,67.2357,67.3026,67.1687,67.1771,110620.0
2015-08-19 15:30:00,80.28,80.33,80.2,80.24,165166.0,67.1855,67.2273,67.1185,67.152,165166.0
2015-08-19 15:40:00,80.24,80.35,80.22,80.25,239477.0,67.152,67.2441,67.1353,67.1604,239477.0
2015-08-19 15:50:00,80.26,80.29,80.11,80.12,383206.0,67.1687,67.1939,67.0432,67.0516,383206.0
2015-08-20 09:30:00,79.19,79.56,79.01,79.31,81126.0,66.2733,66.5829,66.1226,66.3737,81126.0
2015-08-20 09:40:00,79.31,79.7,79.31,79.47,48434.0,66.3737,66.7001,66.3737,66.5076,48434.0
2015-08-20 09:50:00,79.48,79.73,79.34,79.56,61297.0,66.516,66.7252,66.3988,66.5829,61297.0
2015-08-20 10:00:00,79.59,79.69,79.34,79.49,79216.0,66.608,66.6917,66.3988,66.5243,79216.0
2015-08-20 10:10:00,79.46,79.66,79.45,79.51,43851.0,66.4992,66.6666,66.4909,66.5411,43851.0
2015-08-20 10:20:00,79.5,79.55,79.32,79.41,53935.0,66.5327,66.5746,66.3821,66.4574,53935.0
2015-08-20 10:30:00,79.42,79.52,79.37,79.48,52447.0,66.4658,66.5494,66.4239,66.516,52447.0
2015-08-20 10:40:00,79.49,79.5,79.39,79.47,49487.0,66.5243,66.5327,66.4407,66.5076,49487.0
2015-08-20 10:50:00,79.47,79.73,79.46,79.61,39597.0,66.5076,66.7252,66.4992,66.6248,39597.0
2015-08-20 11:00:00,79.61,79.69,79.51,79.51,37825.0,66.6248,66.6917,66.5411,66.5411,37825.0
2015-08-20 11:10:00,79.51,79.57,79.44,79.45,54814.0,66.5411,66.5913,66.4825,66.4909,54814.0
2015-08-20 11:20:00,79.45,79.6,79.44,79.52,36679.0,66.4909,66.6164,66.4825,66.5494,36679.0
2015-08-20 11:30:00,79.5,79.59,79.46,79.51,32478.0,66.5327,66.608,66.4992,66.5411,32478.0
2015-08-20 11:40:00,79.5,79.6,79.46,79.6,26620.0,66.5327,66.6164,66.4992,66.6164,26620.0
2015-08-20 11:50:00,79.59,79.77,79.54,79.77,33995.0,66.608,66.7587,66.5662,66.7587,33995.0
2015-08-20 12:00:00,79.77,79.77,79.53,79.7,31453.0,66.7587,66.7587,66.5578,66.7001,31453.0
2015-08-20 12:10:00,79.69,79.69,79.44,79.56,29265.0,66.6917,66.6917,66.4825,66.5829,29265.0
2015-08-20 12:20:00,79.55,79.55,79.4,79.46,38197.0,66.5746,66.5746,66.449,66.4992,38197.0
2015-08-20 12:30:00,79.45,79.55,79.43,79.51,34075.0,66.4909,66.5746,66.4741,66.5411,34075.0
2015-08-20 12:40:00,79.5,79.52,79.3,79.42,42783.0,66.5327,66.5494,66.3653,66.4658,42783.0
2015-08-20 12:50:00,79.42,79.44,79.26,79.36,41624.0,66.4658,66.4825,66.3319,66.4155,41624.0
2015-08-20 13:00:00,79.36,79.38,79.26,79.31,47230.0,66.4155,66.4323,66.3319,66.3737,47230.0
2015-08-20 13:10:00,79.3,79.45,79.27,79.45,34648.0,66.3653,66.4909,66.3402,66.4909,34648.0
2015-08-20 13:20:00,79.47,79.53,79.38,79.5,30597.0,66.5076,66.5578,66.4323,66.5327,30597.0
2015-08-20 13:30:00,79.46,79.54,79.42,79.47,35142.0,66.4992,66.5662,66.4658,66.5076,35142.0
2015-08-20 13:40:00,79.47,79.56,79.35,79.56,37030.0,66.5076,66.5829,66.4072,66.5829,37030.0
2015-08-20 13:50:00,79.56,79.58,79.52,79.56,23794.0,66.5829,66.5997,66.5494,66.5829,23794.0
2015-08-20 14:00:00,79.55,79.57,79.38,79.38,29852.0,66.5746,66.5913,66.4323,66.4323,29852.0
2015-08-20 14:10:00,79.38,79.41,79.3,79.37,68482.0,66.4323,66.4574,66.3653,66.4239,68482.0
2015-08-20 14:20:00,79.36,79.46,79.33,79.33,54345.0,66.4155,66.4992,66.3904,66.3904,54345.0
2015-08-20 14:30:00,79.33,79.36,79.24,79.3,59972.0,66.3904,66.4155,66.3151,66.3653,59972.0
2015-08-20 14:40:00,79.29,79.29,79.21,79.26,129159.0,66.357,66.357,66.29,66.3319,129159.0
2015-08-20 14:50:00,79.27,79.31,79.19,79.21,79161.0,66.3402,66.3737,66.2733,66.29,79161.0
2015-08-20 15:00:00,79.2,79.34,79.16,79.26,61045.0,66.2816,66.3988,66.2482,66.3319,61045.0
2015-08-20 15:10:00,79.25,79.32,79.14,79.17,68668.0,66.3235,66.3821,66.2314,66.2565,68668.0
2015-08-20 15:20:00,79.16,79.24,79.12,79.2,74602.0,66.2482,66.3151,66.2147,66.2816,74602.0
2015-08-20 15:30:00,79.21,79.33,79.2,79.23,87152.0,66.29,66.3904,66.2816,66.3068,87152.0
2015-08-20 15:40:00,79.23,79.38,79.17,79.36,202886.0,66.3068,66.4323,66.2565,66.4155,202886.0
2015-08-20 15:50:00,79.35,79.36,79.03,79.04,297647.0,66.4072,66.4155,66.1394,66.1477,297647.0
2015-08-21 09:30:00,78.29,78.81,78.02,78.71,249270.0,65.5201,65.9553,65.2941,65.8716,249270.0
2015-08-21 09:40:00,78.73,78.74,78.32,78.53,56148.0,65.8883,65.8967,65.5452,65.7209,56148.0
2015-08-21 09:50:00,78.55,78.72,78.41,78.66,55849.0,65.7377,65.8799,65.6205,65.8297,55849.0
2015-08-21 10:00:00,78.65,78.82,78.59,78.67,65979.0,65.8214,65.9636,65.7711,65.8381,65979.0
2015-08-21 10:10:00,78.65,78.65,78.45,78.45,150680.0,65.8214,65.8214,65.654,65.654,150680.0
2015-08-21 10:20:00,78.44,78.58,78.33,78.37,56812.0,65.6456,65.7628,65.5536,65.587,56812.0
2015-08-21 10:30:00,78.35,78.41,78.13,78.19,55791.0,65.5703,65.6205,65.3862,65.4364,55791.0
2015-08-21 10:40:00,78.2,78.37,78.14,78.14,37361.0,65.4448,65.587,65.3945,65.3945,37361.0
2015-08-21 10:50:00,78.14,78.23,77.98,78.02,52003.0,65.3945,65.4699,65.2606,65.2941,52003.0
2015-08-21 11:00:00,78.02,78.05,77.74,77.75,62503.0,65.2941,65.3192,65.0598,65.0682,62503.0
2015-08-21 11:10:00,77.75,77.75,77.5,77.69,68341.0,65.0682,65.0682,64.8589,65.0179,68341.0
2015-08-21 11:20:00,77.68,77.73,77.5,77.62,48487.0,65.0096,65.0514,64.8589,64.9594,48487.0
2015-08-21 11:30:00,77.61,77.72,77.32,77.36,52548.0,64.951,65.043,64.7083,64.7418,52548.0
2015-08-21 11:40:00,77.34,77.62,77.33,77.62,34555.0,64.725,64.9594,64.7167,64.9594,34555.0
2015-08-21 11:50:00,77.64,77.87,77.55,77.82,59805.0,64.9761,65.1686,64.9008,65.1267,59805.0
2015-08-21 12:00:00,77.81,78.0,77.72,77.97,32789.0,65.1184,65.2774,65.043,65.2523,32789.0
2015-08-21 12:10:00,77.98,78.07,77.71,77.83,38414.0,65.2606,65.336,65.0347,65.1351,38414.0
2015-08-21 12:20:00,77.84,77.87,77.67,77.73,32589.0,65.1435,65.1686,65.0012,65.0514,32589.0
2015-08-21 12:30:00,77.75,77.93,77.73,77.82,33427.0,65.0682,65.2188,65.0514,65.1267,33427.0
2015-08-21 12:40:00,77.82,77.83,77.64,77.76,35938.0,65.1267,65.1351,64.9761,65.0765,35938.0
2015-08-21 12:50:00,77.74,77.74,77.47,77.47,33480.0,65.0598,65.0598,64.8338,64.8338,33480.0
2015-08-21 13:00:00,77.48,77.59,77.4,77.58,83022.0,64.8422,64.9343,64.7752,64.9259,83022.0
2015-08-21 13:10:00,77.56,77.61,77.48,77.5,61508.0,64.9091,64.951,64.8422,64.8589,61508.0
2015-08-21 13:20:00,77.49,77.8,77.48,77.8,54672.0,64.8506,65.11,64.8422,65.11,54672.0
2015-08-21 13:30:00,77.81,77.9,77.64,77.89,42974.0,65.1184,65.1937,64.9761,65.1853,42974.0
2015-08-21 13:40:00,77.88,77.99,77.79,77.83,37196.0,65.177,65.269,65.1016,65.1351,37196.0
2015-08-21 13:50:00,77.81,78.12,77.69,78.11,45479.0,65.1184,65.3778,65.0179,65.3694,45479.0
2015-08-21 14:00:00,78.08,78.23,78.02,78.09,81934.0,65.3443,65.4699,65.2941,65.3527,81934.0
2015-08-21 14:10:00,78.08,78.08,77.82,77.9,44723.0,65.3443,65.3443,65.1267,65.1937,44723.0
2015-08-21 14:20:00,77.9,77.94,77.75,77.8,28872.0,65.1937,65.2272,65.0682,65.11,28872.0
2015-08-21 14:30:00,77.81,77.86,77.59,77.63,42769.0,65.1184,65.1602,64.9343,64.9677,42769.0
2015-08-21 14:40:00,77.65,77.65,77.34,77.35,50148.0,64.9845,64.9845,64.725,64.7334,50148.0
2015-08-21 14:50:00,77.33,77.39,77.22,77.3,48370.0,64.7167,64.7669,64.6246,64.6916,48370.0
2015-08-21 15:00:00,77.31,77.39,77.13,77.13,54149.0,64.6999,64.7669,64.5493,64.5493,54149.0
2015-08-21 15:10:00,77.14,77.23,76.85,77.21,139699.0,64.5577,64.633,64.315,64.6162,139699.0
2015-08-21 15:20:00,77.21,77.29,77.11,77.2,84103.0,64.6162,64.6832,64.5325,64.6079,84103.0
2015-08-21 15:30:00,77.19,77.2,76.79,76.94,161923.0,64.5995,64.6079,64.2647,64.3903,161923.0
2015-08-21 15:40:00,76.93,77.19,76.93,77.17,211189.0,64.3819,64.5995,64.3819,64.5828,211189.0
2015-08-21 15:50:00,77.17,77.24,76.62,76.63,508927.0,64.5828,64.6413,64.1225,64.1308,508927.0
2015-08-24 09:30:00,71.79,72.93,67.73,72.39,373156.0,60.0803,61.0343,56.6825,60.5824,373156.0
2015-08-24 09:40:00,72.2,74.85,72.2,73.52,198255.0,60.4234,62.6412,60.4234,61.5281,198255.0
2015-08-24 09:50:00,73.52,73.67,72.75,73.66,112554.0,61.5281,61.6536,60.8837,61.6453,112554.0
2015-08-24 10:00:00,73.66,74.31,73.12,74.3,125786.0,61.6453,62.1893,61.1934,62.1809,125786.0
2015-08-24 10:10:00,74.3,74.78,74.25,74.55,107282.0,62.1809,62.5826,62.139,62.3901,107282.0
2015-08-24 10:20:00,74.53,75.17,74.51,75.04,92333.0,62.3734,62.909,62.3566,62.8002,92333.0
2015-08-24 10:30:00,75.05,75.05,74.37,74.81,124013.0,62.8086,62.8086,62.2395,62.6077,124013.0
2015-08-24 10:40:00,74.8,75.1,74.63,75.03,102872.0,62.5993,62.8504,62.4571,62.7918,102872.0
2015-08-24 10:50:00,75.04,75.14,74.71,74.8,101930.0,62.8002,62.8839,62.524,62.5993,101930.0
2015-08-24 11:00:00,74.82,74.92,74.27,74.27,176391.0,62.6161,62.6998,62.1558,62.1558,176391.0
2015-08-24 11:10:00,74.26,74.35,74.11,74.26,58345.0,62.1474,62.2227,62.0219,62.1474,58345.0
2015-08-24 11:20:00,74.26,74.36,74.06,74.31,61200.0,62.1474,62.2311,61.98,62.1893,61200.0
2015-08-24 11:30:00,74.31,74.68,74.15,74.64,58943.0,62.1893,62.4989,62.0554,62.4654,58943.0
2015-08-24 11:40:00,74.64,74.93,74.46,74.89,45166.0,62.4654,62.7081,62.3148,62.6747,45166.0
2015-08-24 11:50:00,74.9,75.54,74.9,75.48,66372.0,62.683,63.2186,62.683,63.1684,66372.0
2015-08-24 12:00:00,75.47,75.47,75.06,75.39,60608.0,63.16,63.16,62.8169,63.0931,60608.0
2015-08-24 12:10:00,75.4,75.59,75.27,75.46,45535.0,63.1015,63.2605,62.9927,63.1517,45535.0
2015-08-24 12:20:00,75.44,75.86,75.36,75.76,42320.0,63.1349,63.4864,63.068,63.4027,42320.0
2015-08-24 12:30:00,75.75,75.87,75.58,75.77,30918.0,63.3944,63.4948,63.2521,63.4111,30918.0
2015-08-24 12:40:00,75.76,75.81,75.39,75.39,20366.0,63.4027,63.4446,63.0931,63.0931,20366.0
2015-08-24 12:50:00,75.39,75.71,75.32,75.52,30584.0,63.0931,63.3609,63.0345,63.2019,30584.0
2015-08-24 13:00:00,75.51,75.7,75.5,75.68,34054.0,63.1935,63.3525,63.1852,63.3358,34054.0
2015-08-24 13:10:00,75.7,75.75,75.42,75.51,42122.0,63.3525,63.3944,63.1182,63.1935,42122.0
2015-08-24 13:20:00,75.51,75.51,75.0,75.05,48538.0,63.1935,63.1935,62.7667,62.8086,48538.0
2015-08-24 13:30:00,75.04,75.05,74.68,74.68,45334.0,62.8002,62.8086,62.4989,62.4989,45334.0
2015-08-24 13:40:00,74.69,75.02,74.68,74.97,44522.0,62.5073,62.7834,62.4989,62.7416,44522.0
2015-08-24 13:50:00,74.97,74.98,74.5,74.52,59696.0,62.7416,62.75,62.3483,62.365,59696.0
2015-08-24 14:00:00,74.51,74.56,74.21,74.28,57294.0,62.3566,62.3985,62.1056,62.1641,57294.0
2015-08-24 14:10:00,74.27,74.48,74.02,74.46,83186.0,62.1558,62.3315,61.9466,62.3148,83186.0
2015-08-24 14:20:00,74.48,74.56,74.24,74.26,33046.0,62.3315,62.3985,62.1307,62.1474,33046.0
2015-08-24 14:30:00,74.24,74.56,74.2,74.41,42114.0,62.1307,62.3985,62.0972,62.2729,42114.0
2015-08-24 14:40:00,74.38,74.38,74.16,74.23,57931.0,62.2478,62.2478,62.0637,62.1223,57931.0
2015-08-24 14:50:00,74.23,74.25,73.47,73.48,130763.0,62.1223,62.139,61.4863,61.4946,130763.0
2015-08-24 15:00:00,73.48,73.73,73.1,73.72,115115.0,61.4946,61.7039,61.1766,61.6955,115115.0
2015-08-24 15:10:00,73.72,73.72,73.3,73.36,105657.0,61.6955,61.6955,61.344,61.3942,105657.0
2015-08-24 15:20:00,73.37,73.42,73.09,73.14,175800.0,61.4026,61.4444,61.1682,61.2101,175800.0
2015-08-24 15:30:00,73.14,74.23,73.06,74.2,175363.0,61.2101,62.1223,61.1431,62.0972,175363.0
2015-08-24 15:40:00,74.2,74.73,73.88,74.08,160284.0,62.0972,62.5407,61.8294,61.9968,160284.0
2015-08-24 15:50:00,74.07,74.46,73.54,73.55,225686.0,61.9884,62.3148,61.5448,61.5532,225686.0
2015-08-25 09:30:00,75.79,75.85,75.03,75.34,237816.0,63.4279,63.4781,62.7918,63.0513,237816.0
2015-08-25 09:40:00,75.3,75.46,74.86,74.96,80824.0,63.0178,63.1517,62.6495,62.7332,80824.0
2015-08-25 09:50:00,74.95,75.17,74.72,74.89,71373.0,62.7249,62.909,62.5324,62.6747,71373.0
2015-08-25 10:00:00,74.88,75.09,74.71,74.99,88898.0,62.6663,62.842,62.524,62.7583,88898.0
2015-08-25 10:10:00,75.0,75.28,74.83,75.04,71292.0,62.7667,63.001,62.6244,62.8002,71292.0
2015-08-25 10:20:00,75.06,75.15,74.81,74.94,59098.0,62.8169,62.8922,62.6077,62.7165,59098.0
2015-08-25 10:30:00,74.93,74.97,74.81,74.93,38452.0,62.7081,62.7416,62.6077,62.7081,38452.0
2015-08-25 10:40:00,74.97,75.2,74.94,75.13,51021.0,62.7416,62.9341,62.7165,62.8755,51021.0
2015-08-25 10:50:00,75.15,75.23,75.11,75.2,43099.0,62.8922,62.9592,62.8588,62.9341,43099.0
2015-08-25 11:00:00,75.22,75.46,75.22,75.46,60405.0,62.9508,63.1517,62.9508,63.1517,60405.0
2015-08-25 11:10:00,75.45,75.68,75.45,75.63,40356.0,63.1433,63.3358,63.1433,63.2939,40356.0
2015-08-25 11:20:00,75.64,75.76,75.52,75.52,36124.0,63.3023,63.4027,63.2019,63.2019,36124.0
2015-08-25 11:30:00,75.51,75.55,75.34,75.41,36859.0,63.1935,63.227,63.0513,63.1098,36859.0
2015-08-25 11:40:00,75.44,75.46,75.29,75.42,48942.0,63.1349,63.1517,63.0094,63.1182,48942.0
2015-08-25 11:50:00,75.41,75.41,75.2,75.21,48092.0,63.1098,63.1098,62.9341,62.9425,48092.0
2015-08-25 12:00:00,75.21,75.23,75.06,75.11,84308.0,62.9425,62.9592,62.8169,62.8588,84308.0
2015-08-25 12:10:00,75.11,75.31,75.05,75.09,36812.0,62.8588,63.0261,62.8086,62.842,36812.0
2015-08-25 12:20:00,75.09,75.3,75.09,75.24,36607.0,62.842,63.0178,62.842,62.9676,36607.0
2015-08-25 12:30:00,75.23,75.41,75.2,75.21,29939.0,62.9592,63.1098,62.9341,62.9425,29939.0
2015-08-25 12:40:00,75.21,75.33,75.18,75.23,33405.0,62.9425,63.0429,62.9173,62.9592,33405.0
2015-08-25 12:50:00,75.27,75.3,75.05,75.07,26370.0,62.9927,63.0178,62.8086,62.8253,26370.0
2015-08-25 13:00:00,75.06,75.12,74.98,75.03,33133.0,62.8169,62.8671,62.75,62.7918,33133.0
2015-08-25 13:10:00,75.03,75.05,74.77,74.8,53242.0,62.7918,62.8086,62.5742,62.5993,53242.0
2015-08-25 13:20:00,74.82,74.86,74.41,74.45,62358.0,62.6161,62.6495,62.2729,62.3064,62358.0
2015-08-25 13:30:00,74.45,74.62,74.42,74.57,50573.0,62.3064,62.4487,62.2813,62.4068,50573.0
2015-08-25 13:40:00,74.56,74.56,74.29,74.39,50393.0,62.3985,62.3985,62.1725,62.2562,50393.0
2015-08-25 13:50:00,74.38,74.63,74.37,74.56,61989.0,62.2478,62.4571,62.2395,62.3985,61989.0
2015-08-25 14:00:00,74.55,74.55,74.34,74.35,42867.0,62.3901,62.3901,62.2144,62.2227,42867.0
2015-08-25 14:10:00,74.36,74.47,74.3,74.47,37014.0,62.2311,62.3232,62.1809,62.3232,37014.0
2015-08-25 14:20:00,74.46,74.61,74.41,74.53,31790.0,62.3148,62.4403,62.2729,62.3734,31790.0
2015-08-25 14:30:00,74.51,74.64,74.34,74.39,36951.0,62.3566,62.4654,62.2144,62.2562,36951.0
2015-08-25 14:40:00,74.4,74.68,74.4,74.67,37893.0,62.2646,62.4989,62.2646,62.4905,37893.0
2015-08-25 14:50:00,74.68,74.83,74.63,74.69,43872.0,62.4989,62.6244,62.4571,62.5073,43872.0
2015-08-25 15:00:00,74.69,74.77,74.33,74.38,68521.0,62.5073,62.5742,62.206,62.2478,68521.0
2015-08-25 15:10:00,74.38,74.44,73.96,74.0,85891.0,62.2478,62.2981,61.8963,61.9298,85891.0
2015-08-25 15:20:00,74.0,74.03,73.74,73.79,128331.0,61.9298,61.9549,61.7122,61.7541,128331.0
2015-08-25 15:30:00,73.77,73.84,73.19,73.23,175808.0,61.7373,61.7959,61.2519,61.2854,175808.0
2015-08-25 15:40:00,73.2,73.41,72.66,72.81,228247.0,61.2603,61.4361,60.8084,60.9339,228247.0
2015-08-25 15:50:00,72.78,73.26,72.2,72.27,413100.0,60.9088,61.3105,60.4234,60.482,413100.0
2015-08-26 09:30:00,73.62,74.62,73.26,73.92,124432.0,61.6118,62.4487,61.3105,61.8629,124432.0
2015-08-26 09:40:00,73.98,74.01,73.6,73.86,99485.0,61.9131,61.9382,61.5951,61.8127,99485.0
2015-08-26 09:50:00,73.88,73.93,73.48,73.75,82264.0,61.8294,61.8712,61.4946,61.7206,82264.0
2015-08-26 10:00:00,73.73,73.99,73.61,73.77,63366.0,61.7039,61.9215,61.6034,61.7373,63366.0
2015-08-26 10:10:00,73.79,73.89,73.02,73.06,129079.0,61.7541,61.8378,61.1097,61.1431,129079.0
2015-08-26 10:20:00,73.04,73.57,73.01,73.51,118033.0,61.1264,61.57,61.1013,61.5197,118033.0
2015-08-26 10:30:00,73.53,73.81,73.29,73.35,117499.0,61.5365,61.7708,61.3356,61.3858,117499.0
2015-08-26 10:40:00,73.34,73.34,72.95,73.1,66041.0,61.3775,61.3775,61.0511,61.1766,66041.0
2015-08-26 10:50:00,73.13,73.44,73.05,73.09,47599.0,61.2017,61.4612,61.1348,61.1682,47599.0
2015-08-26 11:00:00,73.07,73.18,72.83,73.0,64124.0,61.1515,61.2436,60.9507,61.0929,64124.0
2015-08-26 11:10:00,72.98,73.12,72.81,73.08,54773.0,61.0762,61.1934,60.9339,61.1599,54773.0
2015-08-26 11:20:00,73.06,73.2,72.92,72.95,63880.0,61.1431,61.2603,61.026,61.0511,63880.0
2015-08-26 11:30:00,72.96,73.02,72.48,72.48,65060.0,61.0595,61.1097,60.6577,60.6577,65060.0
2015-08-26 11:40:00,72.47,72.88,72.47,72.81,72557.0,60.6494,60.9925,60.6494,60.9339,72557.0
2015-08-26 11:50:00,72.8,72.96,72.71,72.8,53663.0,60.9256,61.0595,60.8502,60.9256,53663.0
2015-08-26 12:00:00,72.78,72.85,72.6,72.75,52839.0,60.9088,60.9674,60.7582,60.8837,52839.0
2015-08-26 12:10:00,72.78,72.93,72.69,72.9,62298.0,60.9088,61.0343,60.8335,61.0092,62298.0
2015-08-26 12:20:00,72.93,72.93,72.61,72.64,34301.0,61.0343,61.0343,60.7665,60.7916,34301.0
2015-08-26 12:30:00,72.65,72.66,72.46,72.48,51247.0,60.8,60.8084,60.641,60.6577,51247.0
2015-08-26 12:40:00,72.47,72.71,72.45,72.69,42072.0,60.6494,60.8502,60.6326,60.8335,42072.0
2015-08-26 12:50:00,72.66,73.03,72.59,73.03,67057.0,60.8084,61.118,60.7498,61.118,67057.0
2015-08-26 13:00:00,73.04,73.18,72.85,72.95,54703.0,61.1264,61.2436,60.9674,61.0511,54703.0
2015-08-26 13:10:00,72.95,73.13,72.91,72.99,45617.0,61.0511,61.2017,61.0176,61.0846,45617.0
2015-08-26 13:20:00,72.97,73.34,72.97,73.34,46654.0,61.0678,61.3775,61.0678,61.3775,46654.0
2015-08-26 13:30:00,73.31,73.61,73.22,73.58,55564.0,61.3524,61.6034,61.277,61.5783,55564.0
2015-08-26 13:40:00,73.59,73.64,73.3,73.4,49988.0,61.5867,61.6285,61.344,61.4277,49988.0
2015-08-26 13:50:00,73.39,73.6,73.34,73.54,47523.0,61.4193,61.5951,61.3775,61.5448,47523.0
2015-08-26 14:00:00,73.58,73.61,73.39,73.53,58300.0,61.5783,61.6034,61.4193,61.5365,58300.0
2015-08-26 14:10:00,73.54,73.63,73.11,73.17,65242.0,61.5448,61.6202,61.185,61.2352,65242.0
2015-08-26 14:20:00,73.17,73.36,73.08,73.31,35856.0,61.2352,61.3942,61.1599,61.3524,35856.0
2015-08-26 14:30:00,73.33,73.54,73.28,73.52,54305.0,61.3691,61.5448,61.3273,61.5281,54305.0
2015-08-26 14:40:00,73.51,73.91,73.51,73.64,86461.0,61.5197,61.8545,61.5197,61.6285,86461.0
2015-08-26 14:50:00,73.64,73.85,73.58,73.84,68134.0,61.6285,61.8043,61.5783,61.7959,68134.0
2015-08-26 15:00:00,73.85,74.15,73.68,74.14,116934.0,61.8043,62.0554,61.662,62.047,116934.0
2015-08-26 15:10:00,74.14,74.56,74.14,74.56,96706.0,62.047,62.3985,62.047,62.3985,96706.0
2015-08-26 15:20:00,74.58,74.75,74.28,74.36,86573.0,62.4152,62.5575,62.1641,62.2311,86573.0
2015-08-26 15:30:00,74.37,74.68,74.33,74.44,76820.0,62.2395,62.4989,62.206,62.2981,76820.0
2015-08-26 15:40:00,74.43,74.91,74.39,74.6,115634.0,62.2897,62.6914,62.2562,62.432,115634.0
2015-08-26 15:50:00,74.61,74.86,74.45,74.75,263818.0,62.4403,62.6495,62.3064,62.5575,263818.0
2015-08-27 09:30:00,75.7,76.14,75.55,76.13,128430.0,63.3525,63.7208,63.227,63.7124,128430.0
2015-08-27 09:40:00,76.11,76.41,75.77,76.05,115865.0,63.6957,63.9467,63.4111,63.6454,115865.0
2015-08-27 09:50:00,76.07,76.41,75.9,76.37,116016.0,63.6622,63.9467,63.5199,63.9132,116016.0
2015-08-27 10:00:00,76.35,76.5,76.15,76.5,162859.0,63.8965,64.022,63.7291,64.022,162859.0
2015-08-27 10:10:00,76.53,76.76,76.49,76.58,127904.0,64.0471,64.2396,64.0137,64.089,127904.0
2015-08-27 10:20:00,76.59,76.76,76.5,76.62,155302.0,64.0974,64.2396,64.022,64.1225,155302.0
2015-08-27 10:30:00,76.63,76.67,76.47,76.66,93894.0,64.1308,64.1643,63.9969,64.1559,93894.0
2015-08-27 10:40:00,76.65,76.85,76.62,76.83,102566.0,64.1476,64.315,64.1225,64.2982,102566.0
2015-08-27 10:50:00,76.82,76.92,76.76,76.86,87170.0,64.2898,64.3735,64.2396,64.3233,87170.0
2015-08-27 11:00:00,76.86,77.14,76.82,76.98,92464.0,64.3233,64.5577,64.2898,64.4237,92464.0
2015-08-27 11:10:00,77.0,77.03,76.8,76.89,91843.0,64.4405,64.4656,64.2731,64.3484,91843.0
2015-08-27 11:20:00,76.89,76.96,76.7,76.77,63362.0,64.3484,64.407,64.1894,64.248,63362.0
2015-08-27 11:30:00,76.78,76.83,76.58,76.58,77329.0,64.2564,64.2982,64.089,64.089,77329.0
2015-08-27 11:40:00,76.58,76.65,76.51,76.62,89194.0,64.089,64.1476,64.0304,64.1225,89194.0
2015-08-27 11:50:00,76.63,76.66,76.54,76.64,81934.0,64.1308,64.1559,64.0555,64.1392,81934.0
2015-08-27 12:00:00,76.64,77.03,76.58,76.87,106694.0,64.1392,64.4656,64.089,64.3317,106694.0
2015-08-27 12:10:00,76.87,76.88,76.76,76.84,73760.0,64.3317,64.3401,64.2396,64.3066,73760.0
2015-08-27 12:20:00,76.84,76.93,76.71,76.93,55997.0,64.3066,64.3819,64.1978,64.3819,55997.0
2015-08-27 12:30:00,76.93,77.0,76.8,76.94,50314.0,64.3819,64.4405,64.2731,64.3903,50314.0
2015-08-27 12:40:00,76.94,76.94,76.75,76.89,42169.0,64.3903,64.3903,64.2313,64.3484,42169.0
2015-08-27 12:50:00,76.91,77.12,76.91,77.1,69018.0,64.3652,64.5409,64.3652,64.5242,69018.0
2015-08-27 13:00:00,77.12,77.24,76.99,77.18,48026.0,64.5409,64.6413,64.4321,64.5911,48026.0
2015-08-27 13:10:00,77.17,77.39,77.16,77.29,39792.0,64.5828,64.7669,64.5744,64.6832,39792.0
2015-08-27 13:20:00,77.29,77.46,77.25,77.36,62973.0,64.6832,64.8255,64.6497,64.7418,62973.0
2015-08-27 13:30:00,77.36,77.52,77.31,77.33,47982.0,64.7418,64.8757,64.6999,64.7167,47982.0
2015-08-27 13:40:00,77.35,77.54,77.33,77.42,70063.0,64.7334,64.8924,64.7167,64.792,70063.0
2015-08-27 13:50:00,77.44,77.56,77.3,77.55,66456.0,64.8087,64.9091,64.6916,64.9008,66456.0
2015-08-27 14:00:00,77.55,77.63,77.49,77.52,59975.0,64.9008,64.9677,64.8506,64.8757,59975.0
2015-08-27 14:10:00,77.53,77.59,77.2,77.31,97204.0,64.884,64.9343,64.6079,64.6999,97204.0
2015-08-27 14:20:00,77.32,77.34,76.86,76.92,90952.0,64.7083,64.725,64.3233,64.3735,90952.0
2015-08-27 14:30:00,76.91,77.1,76.8,77.1,84620.0,64.3652,64.5242,64.2731,64.5242,84620.0
2015-08-27 14:40:00,77.1,77.1,76.58,76.59,97690.0,64.5242,64.5242,64.089,64.0974,97690.0
2015-08-27 14:50:00,76.6,76.73,76.18,76.22,113576.0,64.1057,64.2145,63.7542,63.7877,113576.0
2015-08-27 15:00:00,76.23,76.43,75.86,76.3,150673.0,63.7961,63.9635,63.4864,63.8547,150673.0
2015-08-27 15:10:00,76.28,76.39,76.02,76.31,119188.0,63.8379,63.93,63.6203,63.863,119188.0
2015-08-27 15:20:00,76.29,76.56,76.06,76.56,141724.0,63.8463,64.0723,63.6538,64.0723,141724.0
2015-08-27 15:30:00,76.57,76.8,76.38,76.56,187590.0,64.0806,64.2731,63.9216,64.0723,187590.0
2015-08-27 15:40:00,76.57,77.16,76.55,77.14,204061.0,64.0806,64.5744,64.0639,64.5577,204061.0
2015-08-27 15:50:00,77.14,77.41,76.94,77.34,358430.0,64.5577,64.7836,64.3903,64.725,358430.0
2015-08-28 09:30:00,77.07,77.42,76.94,77.22,72545.0,64.4991,64.792,64.3903,64.6246,72545.0
2015-08-28 09:40:00,77.19,77.19,76.87,76.87,59482.0,64.5995,64.5995,64.3317,64.3317,59482.0
2015-08-28 09:50:00,76.9,77.15,76.85,77.1,33642.0,64.3568,64.566,64.315,64.5242,33642.0
2015-08-28 10:00:00,77.11,77.15,76.78,76.85,51753.0,64.5325,64.566,64.2564,64.315,51753.0
2015-08-28 10:10:00,76.86,77.09,76.8,77.05,19286.0,64.3233,64.5158,64.2731,64.4823,19286.0
2015-08-28 10:20:00,77.05,77.26,76.94,77.17,25418.0,64.4823,64.6581,64.3903,64.5828,25418.0
2015-08-28 10:30:00,77.16,77.33,77.07,77.14,18134.0,64.5744,64.7167,64.4991,64.5577,18134.0
2015-08-28 10:40:00,77.12,77.14,77.0,77.1,70906.0,64.5409,64.5577,64.4405,64.5242,70906.0
2015-08-28 10:50:00,77.11,77.26,77.09,77.16,24581.0,64.5325,64.6581,64.5158,64.5744,24581.0
2015-08-28 11:00:00,77.13,77.29,77.12,77.14,31028.0,64.5493,64.6832,64.5409,64.5577,31028.0
2015-08-28 11:10:00,77.15,77.26,77.15,77.2,30524.0,64.566,64.6581,64.566,64.6079,30524.0
2015-08-28 11:20:00,77.23,77.37,77.21,77.3,23109.0,64.633,64.7501,64.6162,64.6916,23109.0
2015-08-28 11:30:00,77.34,77.46,77.22,77.26,31632.0,64.725,64.8255,64.6246,64.6581,31632.0
2015-08-28 11:40:00,77.23,77.24,77.08,77.13,66000.0,64.633,64.6413,64.5074,64.5493,66000.0
2015-08-28 11:50:00,77.12,77.22,76.99,77.05,23130.0,64.5409,64.6246,64.4321,64.4823,23130.0
2015-08-28 12:00:00,77.07,77.19,77.02,77.06,22391.0,64.4991,64.5995,64.4572,64.4907,22391.0
2015-08-28 12:10:00,77.06,77.27,77.0,77.26,15967.0,64.4907,64.6664,64.4405,64.6581,15967.0
2015-08-28 12:20:00,77.26,77.32,77.21,77.28,16060.0,64.6581,64.7083,64.6162,64.6748,16060.0
2015-08-28 12:30:00,77.28,77.46,77.28,77.44,26451.0,64.6748,64.8255,64.6748,64.8087,26451.0
2015-08-28 12:40:00,77.43,77.52,77.37,77.43,35603.0,64.8003,64.8757,64.7501,64.8003,35603.0
2015-08-28 12:50:00,77.4,77.49,77.36,77.47,76178.0,64.7752,64.8506,64.7418,64.8338,76178.0
2015-08-28 13:00:00,77.47,77.47,77.37,77.37,48877.0,64.8338,64.8338,64.7501,64.7501,48877.0
2015-08-28 13:10:00,77.38,77.43,77.3,77.37,19108.0,64.7585,64.8003,64.6916,64.7501,19108.0
2015-08-28 13:20:00,77.37,77.38,77.06,77.06,24428.0,64.7501,64.7585,64.4907,64.4907,24428.0
2015-08-28 13:30:00,77.06,77.15,76.88,76.89,41091.0,64.4907,64.566,64.3401,64.3484,41091.0
2015-08-28 13:40:00,76.88,77.0,76.83,76.91,52764.0,64.3401,64.4405,64.2982,64.3652,52764.0
2015-08-28 13:50:00,76.93,77.07,76.93,76.98,23626.0,64.3819,64.4991,64.3819,64.4237,23626.0
2015-08-28 14:00:00,77.0,77.2,76.99,77.16,71172.0,64.4405,64.6079,64.4321,64.5744,71172.0
2015-08-28 14:10:00,77.16,77.17,76.99,77.01,18545.0,64.5744,64.5828,64.4321,64.4489,18545.0
2015-08-28 14:20:00,77.03,77.13,76.92,77.01,25733.0,64.4656,64.5493,64.3735,64.4489,25733.0
2015-08-28 14:30:00,77.0,77.08,76.86,77.01,30637.0,64.4405,64.5074,64.3233,64.4489,30637.0
2015-08-28 14:40:00,77.02,77.24,76.99,77.17,22738.0,64.4572,64.6413,64.4321,64.5828,22738.0
2015-08-28 14:50:00,77.17,77.19,77.04,77.16,25043.0,64.5828,64.5995,64.474,64.5744,25043.0
2015-08-28 15:00:00,77.18,77.23,77.02,77.19,58192.0,64.5911,64.633,64.4572,64.5995,58192.0
2015-08-28 15:10:00,77.17,77.17,77.0,77.03,46628.0,64.5828,64.5828,64.4405,64.4656,46628.0
2015-08-28 15:20:00,77.03,77.06,76.9,76.98,77549.0,64.4656,64.4907,64.3568,64.4237,77549.0
2015-08-28 15:30:00,76.97,77.03,76.8,76.86,81324.0,64.4154,64.4656,64.2731,64.3233,81324.0
2015-08-28 15:40:00,76.86,77.0,76.75,76.99,173735.0,64.3233,64.4405,64.2313,64.4321,173735.0
2015-08-28 15:50:00,76.99,77.37,76.98,77.29,219004.0,64.4321,64.7501,64.4237,64.6832,219004.0
2015-08-31 09:30:00,77.02,77.3,76.7,76.74,44977.0,64.4572,64.6916,64.1894,64.2229,44977.0
2015-08-31 09:40:00,76.78,77.0,76.71,76.73,21075.0,64.2564,64.4405,64.1978,64.2145,21075.0
2015-08-31 09:50:00,76.71,76.99,76.67,76.87,29619.0,64.1978,64.4321,64.1643,64.3317,29619.0
2015-08-31 10:00:00,76.86,76.87,76.72,76.85,71388.0,64.3233,64.3317,64.2062,64.315,71388.0
2015-08-31 10:10:00,76.85,76.93,76.81,76.87,49839.0,64.315,64.3819,64.2815,64.3317,49839.0
2015-08-31 10:20:00,76.87,77.07,76.82,77.03,59236.0,64.3317,64.4991,64.2898,64.4656,59236.0
2015-08-31 10:30:00,77.04,77.12,76.98,77.12,62435.0,64.474,64.5409,64.4237,64.5409,62435.0
2015-08-31 10:40:00,77.13,77.14,76.97,76.98,37401.0,64.5493,64.5577,64.4154,64.4237,37401.0
2015-08-31 10:50:00,76.98,77.17,76.93,77.1,53431.0,64.4237,64.5828,64.3819,64.5242,53431.0
2015-08-31 11:00:00,77.1,77.12,76.89,76.98,32380.0,64.5242,64.5409,64.3484,64.4237,32380.0
2015-08-31 11:10:00,76.97,77.13,76.92,77.08,30812.0,64.4154,64.5493,64.3735,64.5074,30812.0
2015-08-31 11:20:00,77.11,77.45,77.11,77.41,61155.0,64.5325,64.8171,64.5325,64.7836,61155.0
2015-08-31 11:30:00,77.41,77.62,77.32,77.6,91437.0,64.7836,64.9594,64.7083,64.9426,91437.0
2015-08-31 11:40:00,77.61,77.83,77.61,77.78,87496.0,64.951,65.1351,64.951,65.0933,87496.0
2015-08-31 11:50:00,77.78,77.9,77.76,77.88,117202.0,65.0933,65.1937,65.0765,65.177,117202.0
2015-08-31 12:00:00,77.88,77.98,77.86,77.88,90602.0,65.177,65.2606,65.1602,65.177,90602.0
2015-08-31 12:10:00,77.87,77.98,77.86,77.97,34727.0,65.1686,65.2606,65.1602,65.2523,34727.0
2015-08-31 12:20:00,77.96,78.11,77.95,78.09,40126.0,65.2439,65.3694,65.2355,65.3527,40126.0
2015-08-31 12:30:00,78.09,78.11,77.94,78.0,19077.0,65.3527,65.3694,65.2272,65.2774,19077.0
2015-08-31 12:40:00,78.0,78.01,77.84,77.87,13007.0,65.2774,65.2857,65.1435,65.1686,13007.0
2015-08-31 12:50:00,77.88,77.95,77.78,77.8,16000.0,65.177,65.2355,65.0933,65.11,16000.0
2015-08-31 13:00:00,77.78,77.89,77.74,77.87,28161.0,65.0933,65.1853,65.0598,65.1686,28161.0
2015-08-31 13:10:00,77.86,77.9,77.81,77.88,23801.0,65.1602,65.1937,65.1184,65.177,23801.0
2015-08-31 13:20:00,77.88,77.88,77.75,77.76,23490.0,65.177,65.177,65.0682,65.0765,23490.0
2015-08-31 13:30:00,77.78,77.78,77.56,77.63,15656.0,65.0933,65.0933,64.9091,64.9677,15656.0
2015-08-31 13:40:00,77.62,77.7,77.58,77.58,22072.0,64.9594,65.0263,64.9259,64.9259,22072.0
2015-08-31 13:50:00,77.54,77.68,77.54,77.67,13839.0,64.8924,65.0096,64.8924,65.0012,13839.0
2015-08-31 14:00:00,77.67,77.81,77.63,77.65,35852.0,65.0012,65.1184,64.9677,64.9845,35852.0
2015-08-31 14:10:00,77.63,77.63,77.4,77.43,22079.0,64.9677,64.9677,64.7752,64.8003,22079.0
2015-08-31 14:20:00,77.42,77.71,77.4,77.65,28489.0,64.792,65.0347,64.7752,64.9845,28489.0
2015-08-31 14:30:00,77.66,77.73,77.59,77.6,49498.0,64.9928,65.0514,64.9343,64.9426,49498.0
2015-08-31 14:40:00,77.61,77.68,77.55,77.55,42908.0,64.951,65.0096,64.9008,64.9008,42908.0
2015-08-31 14:50:00,77.54,77.54,77.43,77.53,38288.0,64.8924,64.8924,64.8003,64.884,38288.0
2015-08-31 15:00:00,77.53,77.76,77.53,77.74,74040.0,64.884,65.0765,64.884,65.0598,74040.0
2015-08-31 15:10:00,77.74,77.79,77.57,77.59,58540.0,65.0598,65.1016,64.9175,64.9343,58540.0
2015-08-31 15:20:00,77.57,77.68,77.53,77.65,46014.0,64.9175,65.0096,64.884,64.9845,46014.0
2015-08-31 15:30:00,77.65,77.93,77.64,77.78,142551.0,64.9845,65.2188,64.9761,65.0933,142551.0
2015-08-31 15:40:00,77.77,78.01,77.77,77.89,146396.0,65.0849,65.2857,65.0849,65.1853,146396.0
2015-08-31 15:50:00,77.89,77.97,77.71,77.74,211000.0,65.1853,65.2523,65.0347,65.0598,211000.0
2015-09-01 09:30:00,75.68,75.83,75.32,75.69,96057.0,63.3358,63.4613,63.0345,63.3442,96057.0
2015-09-01 09:40:00,75.7,76.07,75.4,75.68,101980.0,63.3525,63.6622,63.1015,63.3358,101980.0
2015-09-01 09:50:00,75.64,75.8,75.25,75.25,47676.0,63.3023,63.4362,62.9759,62.9759,47676.0
2015-09-01 10:00:00,75.27,75.3,74.95,75.09,103164.0,62.9927,63.0178,62.7249,62.842,103164.0
2015-09-01 10:10:00,75.1,75.2,74.99,75.0,42514.0,62.8504,62.9341,62.7583,62.7667,42514.0
2015-09-01 10:20:00,75.01,75.27,74.88,75.27,40499.0,62.7751,62.9927,62.6663,62.9927,40499.0
2015-09-01 10:30:00,75.25,75.43,75.07,75.24,45031.0,62.9759,63.1266,62.8253,62.9676,45031.0
2015-09-01 10:40:00,75.26,75.26,75.01,75.12,77857.0,62.9843,62.9843,62.7751,62.8671,77857.0
2015-09-01 10:50:00,75.11,75.13,75.0,75.12,64288.0,62.8588,62.8755,62.7667,62.8671,64288.0
2015-09-01 11:00:00,75.13,75.24,74.99,75.24,45710.0,62.8755,62.9676,62.7583,62.9676,45710.0
2015-09-01 11:10:00,75.24,75.43,75.24,75.37,36820.0,62.9676,63.1266,62.9676,63.0764,36820.0
2015-09-01 11:20:00,75.35,75.45,75.17,75.2,42669.0,63.0596,63.1433,62.909,62.9341,42669.0
2015-09-01 11:30:00,75.2,75.36,75.11,75.26,36302.0,62.9341,63.068,62.8588,62.9843,36302.0
2015-09-01 11:40:00,75.26,75.27,75.14,75.25,33284.0,62.9843,62.9927,62.8839,62.9759,33284.0
2015-09-01 11:50:00,75.26,75.32,75.14,75.16,30724.0,62.9843,63.0345,62.8839,62.9006,30724.0
2015-09-01 12:00:00,75.18,75.28,75.06,75.12,50042.0,62.9173,63.001,62.8169,62.8671,50042.0
2015-09-01 12:10:00,75.13,75.24,75.13,75.24,34719.0,62.8755,62.9676,62.8755,62.9676,34719.0
2015-09-01 12:20:00,75.24,75.24,74.98,75.02,42252.0,62.9676,62.9676,62.75,62.7834,42252.0
2015-09-01 12:30:00,74.99,75.1,74.97,75.02,43085.0,62.7583,62.8504,62.7416,62.7834,43085.0
2015-09-01 12:40:00,75.05,75.1,74.79,74.84,58536.0,62.8086,62.8504,62.591,62.6328,58536.0
2015-09-01 12:50:00,74.84,74.91,74.73,74.75,51844.0,62.6328,62.6914,62.5407,62.5575,51844.0
2015-09-01 13:00:00,74.74,75.03,74.72,74.8,38499.0,62.5491,62.7918,62.5324,62.5993,38499.0
2015-09-01 13:10:00,74.78,74.93,74.7,74.75,46584.0,62.5826,62.7081,62.5156,62.5575,46584.0
2015-09-01 13:20:00,74.74,74.95,74.7,74.93,35290.0,62.5491,62.7249,62.5156,62.7081,35290.0
2015-09-01 13:30:00,74.9,74.98,74.79,74.82,30929.0,62.683,62.75,62.591,62.6161,30929.0
2015-09-01 13:40:00,74.81,74.92,74.76,74.83,29515.0,62.6077,62.6998,62.5659,62.6244,29515.0
2015-09-01 13:50:00,74.83,74.93,74.81,74.9,24360.0,62.6244,62.7081,62.6077,62.683,24360.0
2015-09-01 14:00:00,74.9,74.9,74.71,74.76,32914.0,62.683,62.683,62.524,62.5659,32914.0
2015-09-01 14:10:00,74.75,74.77,74.49,74.49,42353.0,62.5575,62.5742,62.3399,62.3399,42353.0
2015-09-01 14:20:00,74.48,74.67,74.47,74.58,50195.0,62.3315,62.4905,62.3232,62.4152,50195.0
2015-09-01 14:30:00,74.54,74.89,74.52,74.87,36417.0,62.3817,62.6747,62.365,62.6579,36417.0
2015-09-01 14:40:00,74.89,74.91,74.65,74.72,44781.0,62.6747,62.6914,62.4738,62.5324,44781.0
2015-09-01 14:50:00,74.74,74.94,74.7,74.73,46833.0,62.5491,62.7165,62.5156,62.5407,46833.0
2015-09-01 15:00:00,74.75,74.81,74.47,74.63,60502.0,62.5575,62.6077,62.3232,62.4571,60502.0
2015-09-01 15:10:00,74.61,74.75,74.52,74.55,53678.0,62.4403,62.5575,62.365,62.3901,53678.0
2015-09-01 15:20:00,74.54,74.68,74.33,74.36,84507.0,62.3817,62.4989,62.206,62.2311,84507.0
2015-09-01 15:30:00,74.34,74.44,74.22,74.25,93348.0,62.2144,62.2981,62.1139,62.139,93348.0
2015-09-01 15:40:00,74.24,74.27,73.86,74.11,189843.0,62.1307,62.1558,61.8127,62.0219,189843.0
2015-09-01 15:50:00,74.12,74.5,74.07,74.36,280206.0,62.0302,62.3483,61.9884,62.2311,280206.0
2015-09-02 09:30:00,75.54,75.94,75.45,75.67,83534.0,63.2186,63.5534,63.1433,63.3274,83534.0
2015-09-02 09:40:00,75.7,75.76,75.33,75.59,124291.0,63.3525,63.4027,63.0429,63.2605,124291.0
2015-09-02 09:50:00,75.62,75.7,75.38,75.39,53249.0,63.2856,63.3525,63.0847,63.0931,53249.0
2015-09-02 10:00:00,75.4,75.61,75.27,75.28,75467.0,63.1015,63.2772,62.9927,63.001,75467.0
2015-09-02 10:10:00,75.26,75.32,74.96,74.96,42162.0,62.9843,63.0345,62.7332,62.7332,42162.0
2015-09-02 10:20:00,74.94,75.08,74.8,74.84,39096.0,62.7165,62.8337,62.5993,62.6328,39096.0
2015-09-02 10:30:00,74.83,74.89,74.65,74.72,49242.0,62.6244,62.6747,62.4738,62.5324,49242.0
2015-09-02 10:40:00,74.75,74.83,74.66,74.7,64337.0,62.5575,62.6244,62.4822,62.5156,64337.0
2015-09-02 10:50:00,74.7,74.74,74.55,74.62,62572.0,62.5156,62.5491,62.3901,62.4487,62572.0
2015-09-02 11:00:00,74.62,74.72,74.61,74.67,64876.0,62.4487,62.5324,62.4403,62.4905,64876.0
2015-09-02 11:10:00,74.67,74.73,74.52,74.65,25172.0,62.4905,62.5407,62.365,62.4738,25172.0
2015-09-02 11:20:00,74.67,74.79,74.6,74.68,33978.0,62.4905,62.591,62.432,62.4989,33978.0
2015-09-02 11:30:00,74.7,74.72,74.47,74.52,52801.0,62.5156,62.5324,62.3232,62.365,52801.0
2015-09-02 11:40:00,74.51,74.61,74.46,74.47,19821.0,62.3566,62.4403,62.3148,62.3232,19821.0
2015-09-02 11:50:00,74.46,74.46,74.27,74.37,35471.0,62.3148,62.3148,62.1558,62.2395,35471.0
2015-09-02 12:00:00,74.33,74.36,74.18,74.21,16550.0,62.206,62.2311,62.0805,62.1056,16550.0
2015-09-02 12:10:00,74.23,74.34,74.18,74.27,16393.0,62.1223,62.2144,62.0805,62.1558,16393.0
2015-09-02 12:20:00,74.29,74.43,74.28,74.4,19565.0,62.1725,62.2897,62.1641,62.2646,19565.0
2015-09-02 12:30:00,74.4,74.53,74.4,74.51,14198.0,62.2646,62.3734,62.2646,62.3566,14198.0
2015-09-02 12:40:00,74.51,74.72,74.44,74.67,47388.0,62.3566,62.5324,62.2981,62.4905,47388.0
2015-09-02 12:50:00,74.66,74.74,74.55,74.71,21764.0,62.4822,62.5491,62.3901,62.524,21764.0
2015-09-02 13:00:00,74.7,74.77,74.57,74.63,24240.0,62.5156,62.5742,62.4068,62.4571,24240.0
2015-09-02 13:10:00,74.64,74.76,74.62,74.64,21908.0,62.4654,62.5659,62.4487,62.4654,21908.0
2015-09-02 13:20:00,74.63,74.82,74.63,74.8,37178.0,62.4571,62.6161,62.4571,62.5993,37178.0
2015-09-02 13:30:00,74.8,74.8,74.6,74.64,26117.0,62.5993,62.5993,62.432,62.4654,26117.0
2015-09-02 13:40:00,74.65,74.77,74.64,74.72,21552.0,62.4738,62.5742,62.4654,62.5324,21552.0
2015-09-02 13:50:00,74.72,74.75,74.59,74.64,31719.0,62.5324,62.5575,62.4236,62.4654,31719.0
2015-09-02 14:00:00,74.66,74.82,74.58,74.71,27967.0,62.4822,62.6161,62.4152,62.524,27967.0
2015-09-02 14:10:00,74.74,75.0,74.74,74.89,51139.0,62.5491,62.7667,62.5491,62.6747,51139.0
2015-09-02 14:20:00,74.87,74.99,74.86,74.93,28845.0,62.6579,62.7583,62.6495,62.7081,28845.0
2015-09-02 14:30:00,74.93,74.98,74.82,74.83,25681.0,62.7081,62.75,62.6161,62.6244,25681.0
2015-09-02 14:40:00,74.83,74.89,74.65,74.71,46264.0,62.6244,62.6747,62.4738,62.524,46264.0
2015-09-02 14:50:00,74.72,74.88,74.72,74.87,30897.0,62.5324,62.6663,62.5324,62.6579,30897.0
2015-09-02 15:00:00,74.87,74.94,74.77,74.78,37481.0,62.6579,62.7165,62.5742,62.5826,37481.0
2015-09-02 15:10:00,74.79,74.86,74.56,74.73,59489.0,62.591,62.6495,62.3985,62.5407,59489.0
2015-09-02 15:20:00,74.73,74.89,74.66,74.84,61418.0,62.5407,62.6747,62.4822,62.6328,61418.0
2015-09-02 15:30:00,74.87,75.05,74.81,74.96,87230.0,62.6579,62.8086,62.6077,62.7332,87230.0
2015-09-02 15:40:00,74.96,75.0,74.83,74.86,90591.0,62.7332,62.7667,62.6244,62.6495,90591.0
2015-09-02 15:50:00,74.87,75.3,74.86,75.29,289571.0,62.6579,63.0178,62.6495,63.0094,289571.0
2015-09-03 09:30:00,75.99,77.08,75.69,76.81,231470.0,63.5952,64.5074,63.3442,64.2815,231470.0
2015-09-03 09:40:00,76.8,77.07,76.54,77.0,80645.0,64.2731,64.4991,64.0555,64.4405,80645.0
2015-09-03 09:50:00,77.02,77.19,76.93,76.99,68615.0,64.4572,64.5995,64.3819,64.4321,68615.0
2015-09-03 10:00:00,77.02,77.23,76.9,77.2,81896.0,64.4572,64.633,64.3568,64.6079,81896.0
2015-09-03 10:10:00,77.21,77.24,77.03,77.23,114069.0,64.6162,64.6413,64.4656,64.633,114069.0
2015-09-03 10:20:00,77.26,77.3,77.14,77.17,36281.0,64.6581,64.6916,64.5577,64.5828,36281.0
2015-09-03 10:30:00,77.18,77.21,76.95,77.08,42999.0,64.5911,64.6162,64.3986,64.5074,42999.0
2015-09-03 10:40:00,77.09,77.14,77.01,77.11,107393.0,64.5158,64.5577,64.4489,64.5325,107393.0
2015-09-03 10:50:00,77.09,77.35,77.09,77.21,75606.0,64.5158,64.7334,64.5158,64.6162,75606.0
2015-09-03 11:00:00,77.21,77.26,77.03,77.09,68186.0,64.6162,64.6581,64.4656,64.5158,68186.0
2015-09-03 11:10:00,77.1,77.16,76.97,77.0,66256.0,64.5242,64.5744,64.4154,64.4405,66256.0
2015-09-03 11:20:00,77.03,77.04,76.84,76.88,74061.0,64.4656,64.474,64.3066,64.3401,74061.0
2015-09-03 11:30:00,76.89,76.9,76.65,76.69,45151.0,64.3484,64.3568,64.1476,64.1811,45151.0
2015-09-03 11:40:00,76.7,76.87,76.7,76.76,30913.0,64.1894,64.3317,64.1894,64.2396,30913.0
2015-09-03 11:50:00,76.79,76.82,76.73,76.8,36065.0,64.2647,64.2898,64.2145,64.2731,36065.0
2015-09-03 12:00:00,76.79,76.94,76.78,76.9,29702.0,64.2647,64.3903,64.2564,64.3568,29702.0
2015-09-03 12:10:00,76.91,76.91,76.75,76.85,15765.0,64.3652,64.3652,64.2313,64.315,15765.0
2015-09-03 12:20:00,76.86,76.88,76.8,76.8,17084.0,64.3233,64.3401,64.2731,64.2731,17084.0
2015-09-03 12:30:00,76.81,76.84,76.59,76.59,39842.0,64.2815,64.3066,64.0974,64.0974,39842.0
2015-09-03 12:40:00,76.55,76.7,76.5,76.63,38643.0,64.0639,64.1894,64.022,64.1308,38643.0
2015-09-03 12:50:00,76.63,76.65,76.51,76.52,71681.0,64.1308,64.1476,64.0304,64.0388,71681.0
2015-09-03 13:00:00,76.51,76.53,76.23,76.23,59247.0,64.0304,64.0471,63.7961,63.7961,59247.0
2015-09-03 13:10:00,76.24,76.43,76.16,76.43,54682.0,63.8045,63.9635,63.7375,63.9635,54682.0
2015-09-03 13:20:00,76.42,76.63,76.39,76.58,34946.0,63.9551,64.1308,63.93,64.089,34946.0
2015-09-03 13:30:00,76.58,76.58,76.42,76.49,52081.0,64.089,64.089,63.9551,64.0137,52081.0
2015-09-03 13:40:00,76.48,76.5,76.38,76.47,46491.0,64.0053,64.022,63.9216,63.9969,46491.0
2015-09-03 13:50:00,76.47,76.47,76.15,76.15,44227.0,63.9969,63.9969,63.7291,63.7291,44227.0
2015-09-03 14:00:00,76.14,76.28,76.09,76.09,34767.0,63.7208,63.8379,63.6789,63.6789,34767.0
2015-09-03 14:10:00,76.08,76.2,76.08,76.19,47199.0,63.6705,63.771,63.6705,63.7626,47199.0
2015-09-03 14:20:00,76.19,76.32,76.1,76.32,35139.0,63.7626,63.8714,63.6873,63.8714,35139.0
2015-09-03 14:30:00,76.3,76.4,76.2,76.37,48412.0,63.8547,63.9384,63.771,63.9132,48412.0
2015-09-03 14:40:00,76.39,76.49,76.32,76.42,51742.0,63.93,64.0137,63.8714,63.9551,51742.0
2015-09-03 14:50:00,76.41,76.43,76.2,76.28,37331.0,63.9467,63.9635,63.771,63.8379,37331.0
2015-09-03 15:00:00,76.28,76.37,76.12,76.14,49368.0,63.8379,63.9132,63.704,63.7208,49368.0
2015-09-03 15:10:00,76.16,76.37,76.13,76.25,52098.0,63.7375,63.9132,63.7124,63.8128,52098.0
2015-09-03 15:20:00,76.26,76.33,76.13,76.14,73254.0,63.8212,63.8798,63.7124,63.7208,73254.0
2015-09-03 15:30:00,76.14,76.14,75.9,76.03,115344.0,63.7208,63.7208,63.5199,63.6287,115344.0
2015-09-03 15:40:00,76.04,76.32,75.93,76.22,125492.0,63.6371,63.8714,63.545,63.7877,125492.0
2015-09-03 15:50:00,76.19,76.38,76.12,76.14,151088.0,63.7626,63.9216,63.704,63.7208,151088.0
2015-09-04 09:30:00,74.95,75.28,74.89,75.16,98783.0,62.7249,63.001,62.6747,62.9006,98783.0
2015-09-04 09:40:00,75.15,75.27,74.98,75.03,92285.0,62.8922,62.9927,62.75,62.7918,92285.0
2015-09-04 09:50:00,75.0,75.0,74.72,74.92,85557.0,62.7667,62.7667,62.5324,62.6998,85557.0
2015-09-04 10:00:00,74.92,75.04,74.81,75.0,50149.0,62.6998,62.8002,62.6077,62.7667,50149.0
2015-09-04 10:10:00,74.99,75.08,74.92,74.92,34056.0,62.7583,62.8337,62.6998,62.6998,34056.0
2015-09-04 10:20:00,74.91,75.08,74.91,75.06,37190.0,62.6914,62.8337,62.6914,62.8169,37190.0
2015-09-04 10:30:00,75.06,75.14,75.02,75.11,38610.0,62.8169,62.8839,62.7834,62.8588,38610.0
2015-09-04 10:40:00,75.12,75.14,74.8,74.8,37639.0,62.8671,62.8839,62.5993,62.5993,37639.0
2015-09-04 10:50:00,74.81,74.81,74.66,74.77,24891.0,62.6077,62.6077,62.4822,62.5742,24891.0
2015-09-04 11:00:00,74.77,74.87,74.64,74.64,33516.0,62.5742,62.6579,62.4654,62.4654,33516.0
2015-09-04 11:10:00,74.63,74.76,74.61,74.69,22343.0,62.4571,62.5659,62.4403,62.5073,22343.0
2015-09-04 11:20:00,74.69,74.71,74.56,74.65,31561.0,62.5073,62.524,62.3985,62.4738,31561.0
2015-09-04 11:30:00,74.64,74.7,74.51,74.57,40694.0,62.4654,62.5156,62.3566,62.4068,40694.0
2015-09-04 11:40:00,74.57,74.78,74.54,74.78,16232.0,62.4068,62.5826,62.3817,62.5826,16232.0
2015-09-04 11:50:00,74.8,74.8,74.6,74.63,16312.0,62.5993,62.5993,62.432,62.4571,16312.0
2015-09-04 12:00:00,74.64,74.64,74.5,74.57,21325.0,62.4654,62.4654,62.3483,62.4068,21325.0
2015-09-04 12:10:00,74.56,74.59,74.44,74.5,32800.0,62.3985,62.4236,62.2981,62.3483,32800.0
2015-09-04 12:20:00,74.48,74.51,74.3,74.34,52036.0,62.3315,62.3566,62.1809,62.2144,52036.0
2015-09-04 12:30:00,74.34,74.61,74.33,74.55,42865.0,62.2144,62.4403,62.206,62.3901,42865.0
2015-09-04 12:40:00,74.54,74.54,74.41,74.48,21772.0,62.3817,62.3817,62.2729,62.3315,21772.0
2015-09-04 12:50:00,74.48,74.56,74.42,74.43,16698.0,62.3315,62.3985,62.2813,62.2897,16698.0
2015-09-04 13:00:00,74.44,74.45,74.31,74.37,43653.0,62.2981,62.3064,62.1893,62.2395,43653.0
2015-09-04 13:10:00,74.36,74.43,74.29,74.3,24875.0,62.2311,62.2897,62.1725,62.1809,24875.0
2015-09-04 13:20:00,74.28,74.31,74.17,74.28,39532.0,62.1641,62.1893,62.0721,62.1641,39532.0
2015-09-04 13:30:00,74.25,74.49,74.23,74.49,43976.0,62.139,62.3399,62.1223,62.3399,43976.0
2015-09-04 13:40:00,74.48,74.51,74.39,74.47,37103.0,62.3315,62.3566,62.2562,62.3232,37103.0
2015-09-04 13:50:00,74.47,74.54,74.4,74.44,27016.0,62.3232,62.3817,62.2646,62.2981,27016.0
2015-09-04 14:00:00,74.43,74.47,74.32,74.37,50833.0,62.2897,62.3232,62.1976,62.2395,50833.0
2015-09-04 14:10:00,74.37,74.48,74.36,74.38,24172.0,62.2395,62.3315,62.2311,62.2478,24172.0
2015-09-04 14:20:00,74.39,74.44,74.29,74.38,32539.0,62.2562,62.2981,62.1725,62.2478,32539.0
2015-09-04 14:30:00,74.38,74.39,74.28,74.36,31823.0,62.2478,62.2562,62.1641,62.2311,31823.0
2015-09-04 14:40:00,74.36,74.62,74.36,74.58,63504.0,62.2311,62.4487,62.2311,62.4152,63504.0
2015-09-04 14:50:00,74.57,74.68,74.52,74.65,41869.0,62.4068,62.4989,62.365,62.4738,41869.0
2015-09-04 15:00:00,74.66,74.83,74.6,74.72,57439.0,62.4822,62.6244,62.432,62.5324,57439.0
2015-09-04 15:10:00,74.73,74.77,74.62,74.73,63255.0,62.5407,62.5742,62.4487,62.5407,63255.0
2015-09-04 15:20:00,74.72,74.88,74.7,74.87,56549.0,62.5324,62.6663,62.5156,62.6579,56549.0
2015-09-04 15:30:00,74.88,75.11,74.8,74.98,73671.0,62.6663,62.8588,62.5993,62.75,73671.0
2015-09-04 15:40:00,74.97,75.32,74.96,75.27,90639.0,62.7416,63.0345,62.7332,62.9927,90639.0
2015-09-04 15:50:00,75.28,75.28,74.81,74.84,169574.0,63.001,63.001,62.6077,62.6328,169574.0
2015-09-08 09:30:00,76.0,76.19,75.71,75.9,118783.0,63.6036,63.7626,63.3609,63.5199,118783.0
2015-09-08 09:40:00,75.87,76.39,75.78,76.37,71472.0,63.4948,63.93,63.4195,63.9132,71472.0
2015-09-08 09:50:00,76.36,76.4,76.1,76.21,91547.0,63.9049,63.9384,63.6873,63.7793,91547.0
2015-09-08 10:00:00,76.25,76.31,75.8,75.81,64738.0,63.8128,63.863,63.4362,63.4446,64738.0
2015-09-08 10:10:00,75.82,75.89,75.75,75.85,30984.0,63.453,63.5115,63.3944,63.4781,30984.0
2015-09-08 10:20:00,75.84,76.07,75.8,76.06,36619.0,63.4697,63.6622,63.4362,63.6538,36619.0
2015-09-08 10:30:00,76.07,76.13,75.96,76.06,64908.0,63.6622,63.7124,63.5701,63.6538,64908.0
2015-09-08 10:40:00,76.05,76.05,75.9,76.01,27428.0,63.6454,63.6454,63.5199,63.612,27428.0
2015-09-08 10:50:00,76.01,76.05,75.92,76.03,49144.0,63.612,63.6454,63.5366,63.6287,49144.0
2015-09-08 11:00:00,76.04,76.06,75.94,75.99,24418.0,63.6371,63.6538,63.5534,63.5952,24418.0
2015-09-08 11:10:00,76.01,76.14,76.01,76.13,20551.0,63.612,63.7208,63.612,63.7124,20551.0
2015-09-08 11:20:00,76.11,76.12,75.95,75.97,34414.0,63.6957,63.704,63.5618,63.5785,34414.0
2015-09-08 11:30:00,75.97,76.01,75.88,75.89,26459.0,63.5785,63.612,63.5032,63.5115,26459.0
2015-09-08 11:40:00,75.89,75.99,75.86,75.96,27859.0,63.5115,63.5952,63.4864,63.5701,27859.0
2015-09-08 11:50:00,75.99,75.99,75.87,75.93,31737.0,63.5952,63.5952,63.4948,63.545,31737.0
2015-09-08 12:00:00,75.94,76.06,75.91,76.04,19803.0,63.5534,63.6538,63.5283,63.6371,19803.0
2015-09-08 12:10:00,76.05,76.22,76.04,76.18,26593.0,63.6454,63.7877,63.6371,63.7542,26593.0
2015-09-08 12:20:00,76.18,76.21,76.12,76.19,44854.0,63.7542,63.7793,63.704,63.7626,44854.0
2015-09-08 12:30:00,76.2,76.27,76.15,76.25,59341.0,63.771,63.8296,63.7291,63.8128,59341.0
2015-09-08 12:40:00,76.25,76.31,76.21,76.29,41375.0,63.8128,63.863,63.7793,63.8463,41375.0
2015-09-08 12:50:00,76.28,76.29,76.04,76.07,24383.0,63.8379,63.8463,63.6371,63.6622,24383.0
2015-09-08 13:00:00,76.06,76.1,75.99,76.02,29448.0,63.6538,63.6873,63.5952,63.6203,29448.0
2015-09-08 13:10:00,76.02,76.07,75.96,75.97,34434.0,63.6203,63.6622,63.5701,63.5785,34434.0
2015-09-08 13:20:00,75.98,76.03,75.96,76.01,27231.0,63.5869,63.6287,63.5701,63.612,27231.0
2015-09-08 13:30:00,76.01,76.11,75.95,76.09,19298.0,63.612,63.6957,63.5618,63.6789,19298.0
2015-09-08 13:40:00,76.11,76.16,76.07,76.13,28079.0,63.6957,63.7375,63.6622,63.7124,28079.0
2015-09-08 13:50:00,76.13,76.25,76.11,76.24,22400.0,63.7124,63.8128,63.6957,63.8045,22400.0
2015-09-08 14:00:00,76.25,76.34,76.25,76.29,27746.0,63.8128,63.8881,63.8128,63.8463,27746.0
2015-09-08 14:10:00,76.3,76.34,76.17,76.3,26268.0,63.8547,63.8881,63.7459,63.8547,26268.0
2015-09-08 14:20:00,76.31,76.36,76.29,76.36,39959.0,63.863,63.9049,63.8463,63.9049,39959.0
2015-09-08 14:30:00,76.36,76.68,76.36,76.67,144854.0,63.9049,64.1727,63.9049,64.1643,144854.0
2015-09-08 14:40:00,76.66,76.75,76.64,76.65,30506.0,64.1559,64.2313,64.1392,64.1476,30506.0
2015-09-08 14:50:00,76.64,76.71,76.57,76.58,50731.0,64.1392,64.1978,64.0806,64.089,50731.0
2015-09-08 15:00:00,76.59,76.77,76.58,76.69,58186.0,64.0974,64.248,64.089,64.1811,58186.0
2015-09-08 15:10:00,76.69,76.72,76.65,76.71,55791.0,64.1811,64.2062,64.1476,64.1978,55791.0
2015-09-08 15:20:00,76.7,76.7,76.54,76.67,65997.0,64.1894,64.1894,64.0555,64.1643,65997.0
2015-09-08 15:30:00,76.66,76.78,76.59,76.76,78021.0,64.1559,64.2564,64.0974,64.2396,78021.0
2015-09-08 15:40:00,76.76,76.76,76.61,76.7,99611.0,64.2396,64.2396,64.1141,64.1894,99611.0
2015-09-08 15:50:00,76.71,76.8,76.64,76.74,257933.0,64.1978,64.2731,64.1392,64.2229,257933.0
2015-09-09 09:30:00,77.52,77.98,77.34,77.9,129741.0,64.8757,65.2606,64.725,65.1937,129741.0
2015-09-09 09:40:00,77.91,77.93,77.64,77.69,53668.0,65.2021,65.2188,64.9761,65.0179,53668.0
2015-09-09 09:50:00,77.71,77.71,77.54,77.56,99727.0,65.0347,65.0347,64.8924,64.9091,99727.0
2015-09-09 10:00:00,77.57,77.65,77.41,77.44,52453.0,64.9175,64.9845,64.7836,64.8087,52453.0
2015-09-09 10:10:00,77.44,77.44,77.06,77.11,63853.0,64.8087,64.8087,64.4907,64.5325,63853.0
2015-09-09 10:20:00,77.11,77.35,77.05,77.18,68108.0,64.5325,64.7334,64.4823,64.5911,68108.0
2015-09-09 10:30:00,77.17,77.22,76.95,76.95,29273.0,64.5828,64.6246,64.3986,64.3986,29273.0
2015-09-09 10:40:00,76.95,77.11,76.9,77.09,21117.0,64.3986,64.5325,64.3568,64.5158,21117.0
2015-09-09 10:50:00,77.09,77.1,76.7,76.8,50405.0,64.5158,64.5242,64.1894,64.2731,50405.0
2015-09-09 11:00:00,76.82,76.9,76.75,76.85,26497.0,64.2898,64.3568,64.2313,64.315,26497.0
2015-09-09 11:10:00,76.84,77.05,76.84,76.91,15852.0,64.3066,64.4823,64.3066,64.3652,15852.0
2015-09-09 11:20:00,76.9,76.9,76.73,76.78,25386.0,64.3568,64.3568,64.2145,64.2564,25386.0
2015-09-09 11:30:00,76.8,76.94,76.77,76.8,22475.0,64.2731,64.3903,64.248,64.2731,22475.0
2015-09-09 11:40:00,76.8,76.83,76.69,76.78,29352.0,64.2731,64.2982,64.1811,64.2564,29352.0
2015-09-09 11:50:00,76.76,76.89,76.71,76.87,41248.0,64.2396,64.3484,64.1978,64.3317,41248.0
2015-09-09 12:00:00,76.87,76.98,76.8,76.96,23943.0,64.3317,64.4237,64.2731,64.407,23943.0
2015-09-09 12:10:00,77.0,77.12,76.96,77.12,14128.0,64.4405,64.5409,64.407,64.5409,14128.0
2015-09-09 12:20:00,77.12,77.15,76.97,77.0,22323.0,64.5409,64.566,64.4154,64.4405,22323.0
2015-09-09 12:30:00,77.04,77.09,76.88,76.9,23177.0,64.474,64.5158,64.3401,64.3568,23177.0
2015-09-09 12:40:00,76.91,77.06,76.89,76.99,23568.0,64.3652,64.4907,64.3484,64.4321,23568.0
2015-09-09 12:50:00,76.99,77.0,76.85,76.92,33460.0,64.4321,64.4405,64.315,64.3735,33460.0
2015-09-09 13:00:00,76.93,76.94,76.85,76.88,22377.0,64.3819,64.3903,64.315,64.3401,22377.0
2015-09-09 13:10:00,76.88,76.96,76.82,76.95,81831.0,64.3401,64.407,64.2898,64.3986,81831.0
2015-09-09 13:20:00,76.95,76.99,76.73,76.75,42546.0,64.3986,64.4321,64.2145,64.2313,42546.0
2015-09-09 13:30:00,76.75,76.76,76.62,76.64,37314.0,64.2313,64.2396,64.1225,64.1392,37314.0
2015-09-09 13:40:00,76.63,76.64,76.55,76.56,31925.0,64.1308,64.1392,64.0639,64.0723,31925.0
2015-09-09 13:50:00,76.55,76.56,76.37,76.41,51873.0,64.0639,64.0723,63.9132,63.9467,51873.0
2015-09-09 14:00:00,76.41,76.43,76.31,76.39,29091.0,63.9467,63.9635,63.863,63.93,29091.0
2015-09-09 14:10:00,76.4,76.5,76.4,76.49,29835.0,63.9384,64.022,63.9384,64.0137,29835.0
2015-09-09 14:20:00,76.49,76.49,76.26,76.35,28929.0,64.0137,64.0137,63.8212,63.8965,28929.0
2015-09-09 14:30:00,76.35,76.41,76.25,76.35,27695.0,63.8965,63.9467,63.8128,63.8965,27695.0
2015-09-09 14:40:00,76.36,76.37,76.16,76.31,25222.0,63.9049,63.9132,63.7375,63.863,25222.0
2015-09-09 14:50:00,76.31,76.46,76.27,76.4,26279.0,63.863,63.9886,63.8296,63.9384,26279.0
2015-09-09 15:00:00,76.39,76.59,76.26,76.57,45080.0,63.93,64.0974,63.8212,64.0806,45080.0
2015-09-09 15:10:00,76.58,76.66,76.37,76.57,64792.0,64.089,64.1559,63.9132,64.0806,64792.0
2015-09-09 15:20:00,76.57,76.61,76.25,76.3,59523.0,64.0806,64.1141,63.8128,63.8547,59523.0
2015-09-09 15:30:00,76.28,76.28,76.01,76.08,72885.0,63.8379,63.8379,63.612,63.6705,72885.0
2015-09-09 15:40:00,76.08,76.09,75.83,75.9,121831.0,63.6705,63.6789,63.4613,63.5199,121831.0
2015-09-09 15:50:00,75.91,75.98,75.69,75.87,142307.0,63.5283,63.5869,63.3442,63.4948,142307.0
2015-09-10 09:30:00,75.46,76.0,75.39,75.85,46153.0,63.1517,63.6036,63.0931,63.4781,46153.0
2015-09-10 09:40:00,75.85,76.07,75.79,75.91,46106.0,63.4781,63.6622,63.4279,63.5283,46106.0
2015-09-10 09:50:00,75.91,75.96,75.5,75.5,31550.0,63.5283,63.5701,63.1852,63.1852,31550.0
2015-09-10 10:00:00,75.5,75.68,75.44,75.63,82957.0,63.1852,63.3358,63.1349,63.2939,82957.0
2015-09-10 10:10:00,75.64,75.85,75.49,75.85,68706.0,63.3023,63.4781,63.1768,63.4781,68706.0
2015-09-10 10:20:00,75.8,75.85,75.56,75.67,55019.0,63.4362,63.4781,63.2354,63.3274,55019.0
2015-09-10 10:30:00,75.68,75.93,75.67,75.88,134874.0,63.3358,63.545,63.3274,63.5032,134874.0
2015-09-10 10:40:00,75.89,75.99,75.76,75.89,118933.0,63.5115,63.5952,63.4027,63.5115,118933.0
2015-09-10 10:50:00,75.9,76.15,75.88,75.88,67096.0,63.5199,63.7291,63.5032,63.5032,67096.0
2015-09-10 11:00:00,75.88,75.94,75.68,75.72,38370.0,63.5032,63.5534,63.3358,63.3693,38370.0
2015-09-10 11:10:00,75.72,75.74,75.48,75.49,51972.0,63.3693,63.386,63.1684,63.1768,51972.0
2015-09-10 11:20:00,75.49,75.55,75.41,75.55,36184.0,63.1768,63.227,63.1098,63.227,36184.0
2015-09-10 11:30:00,75.55,75.82,75.55,75.81,42101.0,63.227,63.453,63.227,63.4446,42101.0
2015-09-10 11:40:00,75.82,75.86,75.7,75.7,18050.0,63.453,63.4864,63.3525,63.3525,18050.0
2015-09-10 11:50:00,75.71,75.96,75.62,75.9,66492.0,63.3609,63.5701,63.2856,63.5199,66492.0
2015-09-10 12:00:00,75.9,76.07,75.86,76.06,16399.0,63.5199,63.6622,63.4864,63.6538,16399.0
2015-09-10 12:10:00,76.06,76.06,75.79,75.79,32940.0,63.6538,63.6538,63.4279,63.4279,32940.0
2015-09-10 12:20:00,75.8,75.92,75.75,75.83,33462.0,63.4362,63.5366,63.3944,63.4613,33462.0
2015-09-10 12:30:00,75.82,76.02,75.77,76.0,30749.0,63.453,63.6203,63.4111,63.6036,30749.0
2015-09-10 12:40:00,76.0,76.0,75.81,75.96,36289.0,63.6036,63.6036,63.4446,63.5701,36289.0
2015-09-10 12:50:00,75.95,75.97,75.82,75.91,20498.0,63.5618,63.5785,63.453,63.5283,20498.0
2015-09-10 13:00:00,75.91,75.94,75.8,75.85,25095.0,63.5283,63.5534,63.4362,63.4781,25095.0
2015-09-10 13:10:00,75.85,75.9,75.77,75.83,41996.0,63.4781,63.5199,63.4111,63.4613,41996.0
2015-09-10 13:20:00,75.82,76.09,75.78,76.09,55176.0,63.453,63.6789,63.4195,63.6789,55176.0
2015-09-10 13:30:00,76.09,76.37,76.09,76.32,57340.0,63.6789,63.9132,63.6789,63.8714,57340.0
2015-09-10 13:40:00,76.32,76.33,76.17,76.3,28257.0,63.8714,63.8798,63.7459,63.8547,28257.0
2015-09-10 13:50:00,76.3,76.36,76.25,76.35,29311.0,63.8547,63.9049,63.8128,63.8965,29311.0
2015-09-10 14:00:00,76.36,76.43,76.25,76.28,33951.0,63.9049,63.9635,63.8128,63.8379,33951.0
2015-09-10 14:10:00,76.29,76.31,76.12,76.12,54311.0,63.8463,63.863,63.704,63.704,54311.0
2015-09-10 14:20:00,76.13,76.25,76.08,76.16,32565.0,63.7124,63.8128,63.6705,63.7375,32565.0
2015-09-10 14:30:00,76.15,76.21,76.08,76.12,26216.0,63.7291,63.7793,63.6705,63.704,26216.0
2015-09-10 14:40:00,76.1,76.17,76.03,76.06,25625.0,63.6873,63.7459,63.6287,63.6538,25625.0
2015-09-10 14:50:00,76.07,76.15,75.91,75.91,44120.0,63.6622,63.7291,63.5283,63.5283,44120.0
2015-09-10 15:00:00,75.9,75.98,75.85,75.92,34660.0,63.5199,63.5869,63.4781,63.5366,34660.0
2015-09-10 15:10:00,75.93,76.08,75.88,75.92,53868.0,63.545,63.6705,63.5032,63.5366,53868.0
2015-09-10 15:20:00,75.92,76.01,75.78,75.87,85808.0,63.5366,63.612,63.4195,63.4948,85808.0
2015-09-10 15:30:00,75.86,75.89,75.7,75.82,80414.0,63.4864,63.5115,63.3525,63.453,80414.0
2015-09-10 15:40:00,75.79,75.79,75.61,75.71,112321.0,63.4279,63.4279,63.2772,63.3609,112321.0
2015-09-10 15:50:00,75.73,75.88,75.61,75.86,199498.0,63.3776,63.5032,63.2772,63.4864,199498.0
2015-09-11 09:30:00,75.59,75.87,75.18,75.56,35620.0,63.2605,63.4948,62.9173,63.2354,35620.0
2015-09-11 09:40:00,75.54,75.64,75.44,75.44,31790.0,63.2186,63.3023,63.1349,63.1349,31790.0
2015-09-11 09:50:00,75.4,75.46,75.26,75.26,29077.0,63.1015,63.1517,62.9843,62.9843,29077.0
2015-09-11 10:00:00,75.22,75.3,75.14,75.26,17448.0,62.9508,63.0178,62.8839,62.9843,17448.0
2015-09-11 10:10:00,75.26,75.31,75.1,75.31,39692.0,62.9843,63.0261,62.8504,63.0261,39692.0
2015-09-11 10:20:00,75.32,75.35,75.2,75.2,33812.0,63.0345,63.0596,62.9341,62.9341,33812.0
2015-09-11 10:30:00,75.2,75.26,75.11,75.17,26902.0,62.9341,62.9843,62.8588,62.909,26902.0
2015-09-11 10:40:00,75.19,75.25,75.08,75.11,29447.0,62.9257,62.9759,62.8337,62.8588,29447.0
2015-09-11 10:50:00,75.08,75.11,74.91,74.93,84361.0,62.8337,62.8588,62.6914,62.7081,84361.0
2015-09-11 11:00:00,74.92,75.12,74.92,75.07,84346.0,62.6998,62.8671,62.6998,62.8253,84346.0
2015-09-11 11:10:00,75.06,75.14,74.93,75.01,64177.0,62.8169,62.8839,62.7081,62.7751,64177.0
2015-09-11 11:20:00,75.01,75.03,74.93,75.01,47610.0,62.7751,62.7918,62.7081,62.7751,47610.0
2015-09-11 11:30:00,75.04,75.29,75.02,75.29,41072.0,62.8002,63.0094,62.7834,63.0094,41072.0
2015-09-11 11:40:00,75.3,75.34,75.23,75.34,19720.0,63.0178,63.0513,62.9592,63.0513,19720.0
2015-09-11 11:50:00,75.34,75.62,75.34,75.51,51372.0,63.0513,63.2856,63.0513,63.1935,51372.0
2015-09-11 12:00:00,75.52,75.76,75.49,75.69,35102.0,63.2019,63.4027,63.1768,63.3442,35102.0
2015-09-11 12:10:00,75.68,75.89,75.68,75.82,35865.0,63.3358,63.5115,63.3358,63.453,35865.0
2015-09-11 12:20:00,75.81,75.82,75.71,75.75,11058.0,63.4446,63.453,63.3609,63.3944,11058.0
2015-09-11 12:30:00,75.76,75.79,75.6,75.6,18461.0,63.4027,63.4279,63.2688,63.2688,18461.0
2015-09-11 12:40:00,75.61,75.72,75.58,75.71,8906.0,63.2772,63.3693,63.2521,63.3609,8906.0
2015-09-11 12:50:00,75.73,75.8,75.65,75.67,25587.0,63.3776,63.4362,63.3107,63.3274,25587.0
2015-09-11 13:00:00,75.69,75.7,75.5,75.51,15914.0,63.3442,63.3525,63.1852,63.1935,15914.0
2015-09-11 13:10:00,75.52,75.55,75.45,75.46,15991.0,63.2019,63.227,63.1433,63.1517,15991.0
2015-09-11 13:20:00,75.45,75.45,75.31,75.31,20734.0,63.1433,63.1433,63.0261,63.0261,20734.0
2015-09-11 13:30:00,75.31,75.36,75.25,75.32,21367.0,63.0261,63.068,62.9759,63.0345,21367.0
2015-09-11 13:40:00,75.31,75.33,75.23,75.25,24042.0,63.0261,63.0429,62.9592,62.9759,24042.0
2015-09-11 13:50:00,75.25,75.35,75.23,75.3,32658.0,62.9759,63.0596,62.9592,63.0178,32658.0
2015-09-11 14:00:00,75.3,75.31,75.2,75.27,37661.0,63.0178,63.0261,62.9341,62.9927,37661.0
2015-09-11 14:10:00,75.28,75.39,75.28,75.38,15498.0,63.001,63.0931,63.001,63.0847,15498.0
2015-09-11 14:20:00,75.38,75.47,75.35,75.38,17225.0,63.0847,63.16,63.0596,63.0847,17225.0
2015-09-11 14:30:00,75.39,75.62,75.39,75.56,20242.0,63.0931,63.2856,63.0931,63.2354,20242.0
2015-09-11 14:40:00,75.54,75.56,75.45,75.5,17941.0,63.2186,63.2354,63.1433,63.1852,17941.0
2015-09-11 14:50:00,75.51,75.52,75.28,75.32,118722.0,63.1935,63.2019,63.001,63.0345,118722.0
2015-09-11 15:00:00,75.33,75.57,75.29,75.53,58247.0,63.0429,63.2437,63.0094,63.2103,58247.0
2015-09-11 15:10:00,75.54,75.66,75.53,75.58,26361.0,63.2186,63.3191,63.2103,63.2521,26361.0
2015-09-11 15:20:00,75.57,75.57,75.42,75.45,44432.0,63.2437,63.2437,63.1182,63.1433,44432.0
2015-09-11 15:30:00,75.44,75.45,75.34,75.41,90225.0,63.1349,63.1433,63.0513,63.1098,90225.0
2015-09-11 15:40:00,75.41,75.41,75.3,75.31,127065.0,63.1098,63.1098,63.0178,63.0261,127065.0
2015-09-11 15:50:00,75.31,75.68,75.3,75.65,330015.0,63.0261,63.3358,63.0178,63.3107,330015.0
2015-09-14 09:30:00,75.81,76.34,75.5,75.59,150900.0,63.4446,63.8881,63.1852,63.2605,150900.0
2015-09-14 09:40:00,75.6,75.7,75.3,75.38,46186.0,63.2688,63.3525,63.0178,63.0847,46186.0
2015-09-14 09:50:00,75.38,75.68,75.29,75.68,92602.0,63.0847,63.3358,63.0094,63.3358,92602.0
2015-09-14 10:00:00,75.67,75.83,75.66,75.77,86160.0,63.3274,63.4613,63.3191,63.4111,86160.0
2015-09-14 10:10:00,75.76,75.88,75.72,75.81,104051.0,63.4027,63.5032,63.3693,63.4446,104051.0
2015-09-14 10:20:00,75.81,75.96,75.68,75.71,42735.0,63.4446,63.5701,63.3358,63.3609,42735.0
2015-09-14 10:30:00,75.7,75.97,75.7,75.95,59543.0,63.3525,63.5785,63.3525,63.5618,59543.0
2015-09-14 10:40:00,75.95,76.02,75.87,76.0,53563.0,63.5618,63.6203,63.4948,63.6036,53563.0
2015-09-14 10:50:00,75.99,76.0,75.85,75.96,42564.0,63.5952,63.6036,63.4781,63.5701,42564.0
2015-09-14 11:00:00,75.98,76.04,75.95,75.97,61171.0,63.5869,63.6371,63.5618,63.5785,61171.0
2015-09-14 11:10:00,75.98,75.98,75.84,75.93,43984.0,63.5869,63.5869,63.4697,63.545,43984.0
2015-09-14 11:20:00,75.93,75.96,75.83,75.89,43951.0,63.545,63.5701,63.4613,63.5115,43951.0
2015-09-14 11:30:00,75.89,75.93,75.83,75.86,40329.0,63.5115,63.545,63.4613,63.4864,40329.0
2015-09-14 11:40:00,75.85,75.92,75.77,75.78,34328.0,63.4781,63.5366,63.4111,63.4195,34328.0
2015-09-14 11:50:00,75.8,76.0,75.78,75.99,37041.0,63.4362,63.6036,63.4195,63.5952,37041.0
2015-09-14 12:00:00,75.99,76.02,75.91,75.94,29055.0,63.5952,63.6203,63.5283,63.5534,29055.0
2015-09-14 12:10:00,75.93,75.93,75.79,75.86,34447.0,63.545,63.545,63.4279,63.4864,34447.0
2015-09-14 12:20:00,75.86,75.94,75.79,75.87,32109.0,63.4864,63.5534,63.4279,63.4948,32109.0
2015-09-14 12:30:00,75.86,76.0,75.77,75.88,33364.0,63.4864,63.6036,63.4111,63.5032,33364.0
2015-09-14 12:40:00,75.88,75.94,75.87,75.91,23386.0,63.5032,63.5534,63.4948,63.5283,23386.0
2015-09-14 12:50:00,75.91,76.03,75.89,75.97,20364.0,63.5283,63.6287,63.5115,63.5785,20364.0
2015-09-14 13:00:00,75.95,75.98,75.78,75.81,35099.0,63.5618,63.5869,63.4195,63.4446,35099.0
2015-09-14 13:10:00,75.81,75.93,75.81,75.87,25706.0,63.4446,63.545,63.4446,63.4948,25706.0
2015-09-14 13:20:00,75.86,75.88,75.76,75.77,22103.0,63.4864,63.5032,63.4027,63.4111,22103.0
2015-09-14 13:30:00,75.78,75.78,75.68,75.73,67695.0,63.4195,63.4195,63.3358,63.3776,67695.0
2015-09-14 13:40:00,75.73,75.97,75.73,75.95,23683.0,63.3776,63.5785,63.3776,63.5618,23683.0
2015-09-14 13:50:00,75.95,75.96,75.75,75.87,39746.0,63.5618,63.5701,63.3944,63.4948,39746.0
2015-09-14 14:00:00,75.87,75.92,75.77,75.8,27619.0,63.4948,63.5366,63.4111,63.4362,27619.0
2015-09-14 14:10:00,75.79,75.82,75.7,75.78,26794.0,63.4279,63.453,63.3525,63.4195,26794.0
2015-09-14 14:20:00,75.77,75.84,75.67,75.7,35023.0,63.4111,63.4697,63.3274,63.3525,35023.0
2015-09-14 14:30:00,75.69,75.76,75.65,75.76,32289.0,63.3442,63.4027,63.3107,63.4027,32289.0
2015-09-14 14:40:00,75.77,75.8,75.73,75.73,39236.0,63.4111,63.4362,63.3776,63.3776,39236.0
2015-09-14 14:50:00,75.73,75.9,75.7,75.81,34669.0,63.3776,63.5199,63.3525,63.4446,34669.0
2015-09-14 15:00:00,75.81,75.81,75.65,75.67,44205.0,63.4446,63.4446,63.3107,63.3274,44205.0
2015-09-14 15:10:00,75.67,75.75,75.66,75.75,80802.0,63.3274,63.3944,63.3191,63.3944,80802.0
2015-09-14 15:20:00,75.75,75.81,75.71,75.8,63080.0,63.3944,63.4446,63.3609,63.4362,63080.0
2015-09-14 15:30:00,75.8,75.84,75.71,75.73,66990.0,63.4362,63.4697,63.3609,63.3776,66990.0
2015-09-14 15:40:00,75.73,75.79,75.67,75.73,136193.0,63.3776,63.4279,63.3274,63.3776,136193.0
2015-09-14 15:50:00,75.73,75.86,75.71,75.75,293769.0,63.3776,63.4864,63.3609,63.3944,293769.0
2015-09-15 09:30:00,76.0,76.35,75.92,76.11,97573.0,63.6036,63.8965,63.5366,63.6957,97573.0
2015-09-15 09:40:00,76.1,76.1,75.92,75.98,73782.0,63.6873,63.6873,63.5366,63.5869,73782.0
2015-09-15 09:50:00,75.99,76.22,75.95,76.21,105440.0,63.5952,63.7877,63.5618,63.7793,105440.0
2015-09-15 10:00:00,76.21,76.24,76.04,76.09,48830.0,63.7793,63.8045,63.6371,63.6789,48830.0
2015-09-15 10:10:00,76.09,76.32,76.04,76.28,38442.0,63.6789,63.8714,63.6371,63.8379,38442.0
2015-09-15 10:20:00,76.3,76.51,76.25,76.26,49835.0,63.8547,64.0304,63.8128,63.8212,49835.0
2015-09-15 10:30:00,76.27,76.55,76.26,76.36,54048.0,63.8296,64.0639,63.8212,63.9049,54048.0
2015-09-15 10:40:00,76.38,76.66,76.38,76.51,61073.0,63.9216,64.1559,63.9216,64.0304,61073.0
2015-09-15 10:50:00,76.54,76.66,76.52,76.56,49644.0,64.0555,64.1559,64.0388,64.0723,49644.0
2015-09-15 11:00:00,76.59,76.61,76.27,76.27,86715.0,64.0974,64.1141,63.8296,63.8296,86715.0
2015-09-15 11:10:00,76.27,76.35,76.14,76.15,101570.0,63.8296,63.8965,63.7208,63.7291,101570.0
2015-09-15 11:20:00,76.15,76.29,76.14,76.25,41863.0,63.7291,63.8463,63.7208,63.8128,41863.0
2015-09-15 11:30:00,76.26,76.3,76.07,76.07,59635.0,63.8212,63.8547,63.6622,63.6622,59635.0
2015-09-15 11:40:00,76.08,76.18,76.04,76.16,55642.0,63.6705,63.7542,63.6371,63.7375,55642.0
2015-09-15 11:50:00,76.16,76.17,76.02,76.09,45499.0,63.7375,63.7459,63.6203,63.6789,45499.0
2015-09-15 12:00:00,76.09,76.17,76.05,76.12,46746.0,63.6789,63.7459,63.6454,63.704,46746.0
2015-09-15 12:10:00,76.14,76.29,76.11,76.25,25946.0,63.7208,63.8463,63.6957,63.8128,25946.0
2015-09-15 12:20:00,76.26,76.3,76.14,76.19,37374.0,63.8212,63.8547,63.7208,63.7626,37374.0
2015-09-15 12:30:00,76.19,76.24,76.13,76.24,48037.0,63.7626,63.8045,63.7124,63.8045,48037.0
2015-09-15 12:40:00,76.25,76.3,76.16,76.24,48866.0,63.8128,63.8547,63.7375,63.8045,48866.0
2015-09-15 12:50:00,76.25,76.29,76.21,76.24,33049.0,63.8128,63.8463,63.7793,63.8045,33049.0
2015-09-15 13:00:00,76.24,76.25,76.18,76.22,52319.0,63.8045,63.8128,63.7542,63.7877,52319.0
2015-09-15 13:10:00,76.21,76.33,76.16,76.33,49094.0,63.7793,63.8798,63.7375,63.8798,49094.0
2015-09-15 13:20:00,76.33,76.49,76.31,76.47,43465.0,63.8798,64.0137,63.863,63.9969,43465.0
2015-09-15 13:30:00,76.48,76.63,76.45,76.52,54316.0,64.0053,64.1308,63.9802,64.0388,54316.0
2015-09-15 13:40:00,76.53,76.65,76.51,76.59,55649.0,64.0471,64.1476,64.0304,64.0974,55649.0
2015-09-15 13:50:00,76.59,76.59,76.47,76.53,74394.0,64.0974,64.0974,63.9969,64.0471,74394.0
2015-09-15 14:00:00,76.54,76.59,76.43,76.59,51081.0,64.0555,64.0974,63.9635,64.0974,51081.0
2015-09-15 14:10:00,76.59,76.67,76.54,76.63,45680.0,64.0974,64.1643,64.0555,64.1308,45680.0
2015-09-15 14:20:00,76.63,76.63,76.5,76.63,51801.0,64.1308,64.1308,64.022,64.1308,51801.0
2015-09-15 14:30:00,76.63,76.7,76.58,76.68,79868.0,64.1308,64.1894,64.089,64.1727,79868.0
2015-09-15 14:40:00,76.69,76.76,76.61,76.66,80724.0,64.1811,64.2396,64.1141,64.1559,80724.0
2015-09-15 14:50:00,76.67,76.73,76.6,76.65,69302.0,64.1643,64.2145,64.1057,64.1476,69302.0
2015-09-15 15:00:00,76.66,76.76,76.63,76.68,92675.0,64.1559,64.2396,64.1308,64.1727,92675.0
2015-09-15 15:10:00,76.69,76.8,76.69,76.77,73863.0,64.1811,64.2731,64.1811,64.248,73863.0
2015-09-15 15:20:00,76.78,76.78,76.68,76.75,68373.0,64.2564,64.2564,64.1727,64.2313,68373.0
2015-09-15 15:30:00,76.75,76.78,76.59,76.6,83155.0,64.2313,64.2564,64.0974,64.1057,83155.0
2015-09-15 15:40:00,76.6,76.72,76.49,76.52,229940.0,64.1057,64.2062,64.0137,64.0388,229940.0
2015-09-15 15:50:00,76.51,76.56,76.35,76.36,447264.0,64.0304,64.0723,63.8965,63.9049,447264.0
2015-09-16 09:30:00,76.58,76.82,76.5,76.59,109267.0,64.089,64.2898,64.022,64.0974,109267.0
2015-09-16 09:40:00,76.57,76.65,76.34,76.38,78272.0,64.0806,64.1476,63.8881,63.9216,78272.0
2015-09-16 09:50:00,76.41,76.51,76.23,76.36,64395.0,63.9467,64.0304,63.7961,63.9049,64395.0
2015-09-16 10:00:00,76.37,76.49,76.18,76.46,74105.0,63.9132,64.0137,63.7542,63.9886,74105.0
2015-09-16 10:10:00,76.48,76.59,76.42,76.52,146401.0,64.0053,64.0974,63.9551,64.0388,146401.0
2015-09-16 10:20:00,76.53,76.57,76.46,76.5,41227.0,64.0471,64.0806,63.9886,64.022,41227.0
2015-09-16 10:30:00,76.5,76.55,76.37,76.39,45176.0,64.022,64.0639,63.9132,63.93,45176.0
2015-09-16 10:40:00,76.38,76.4,76.27,76.3,57528.0,63.9216,63.9384,63.8296,63.8547,57528.0
2015-09-16 10:50:00,76.3,76.44,76.27,76.43,54064.0,63.8547,63.9718,63.8296,63.9635,54064.0
2015-09-16 11:00:00,76.43,76.73,76.36,76.73,55970.0,63.9635,64.2145,63.9049,64.2145,55970.0
2015-09-16 11:10:00,76.74,76.81,76.69,76.72,74629.0,64.2229,64.2815,64.1811,64.2062,74629.0
2015-09-16 11:20:00,76.71,76.82,76.65,76.78,168972.0,64.1978,64.2898,64.1476,64.2564,168972.0
2015-09-16 11:30:00,76.78,76.92,76.75,76.82,37288.0,64.2564,64.3735,64.2313,64.2898,37288.0
2015-09-16 11:40:00,76.81,76.91,76.8,76.83,59500.0,64.2815,64.3652,64.2731,64.2982,59500.0
2015-09-16 11:50:00,76.84,76.95,76.81,76.94,34754.0,64.3066,64.3986,64.2815,64.3903,34754.0
2015-09-16 12:00:00,76.94,77.06,76.93,76.98,56205.0,64.3903,64.4907,64.3819,64.4237,56205.0
2015-09-16 12:10:00,76.99,77.26,76.99,77.23,54512.0,64.4321,64.6581,64.4321,64.633,54512.0
2015-09-16 12:20:00,77.21,77.28,77.16,77.25,26665.0,64.6162,64.6748,64.5744,64.6497,26665.0
2015-09-16 12:30:00,77.26,77.39,77.21,77.35,33474.0,64.6581,64.7669,64.6162,64.7334,33474.0
2015-09-16 12:40:00,77.34,77.38,77.26,77.34,21453.0,64.725,64.7585,64.6581,64.725,21453.0
2015-09-16 12:50:00,77.34,77.38,77.27,77.37,22794.0,64.725,64.7585,64.6664,64.7501,22794.0
2015-09-16 13:00:00,77.35,77.35,77.19,77.29,93866.0,64.7334,64.7334,64.5995,64.6832,93866.0
2015-09-16 13:10:00,77.32,77.38,77.31,77.38,21272.0,64.7083,64.7585,64.6999,64.7585,21272.0
2015-09-16 13:20:00,77.39,77.41,77.19,77.21,27808.0,64.7669,64.7836,64.5995,64.6162,27808.0
2015-09-16 13:30:00,77.2,77.26,77.16,77.17,46225.0,64.6079,64.6581,64.5744,64.5828,46225.0
2015-09-16 13:40:00,77.18,77.26,77.18,77.21,56823.0,64.5911,64.6581,64.5911,64.6162,56823.0
2015-09-16 13:50:00,77.2,77.26,77.17,77.22,72945.0,64.6079,64.6581,64.5828,64.6246,72945.0
2015-09-16 14:00:00,77.23,77.24,77.14,77.17,43750.0,64.633,64.6413,64.5577,64.5828,43750.0
2015-09-16 14:10:00,77.18,77.18,77.05,77.08,38119.0,64.5911,64.5911,64.4823,64.5074,38119.0
2015-09-16 14:20:00,77.1,77.18,77.06,77.14,52512.0,64.5242,64.5911,64.4907,64.5577,52512.0
2015-09-16 14:30:00,77.14,77.14,77.01,77.01,54174.0,64.5577,64.5577,64.4489,64.4489,54174.0
2015-09-16 14:40:00,77.02,77.2,76.98,77.2,63897.0,64.4572,64.6079,64.4237,64.6079,63897.0
2015-09-16 14:50:00,77.19,77.32,77.16,77.28,76592.0,64.5995,64.7083,64.5744,64.6748,76592.0
2015-09-16 15:00:00,77.28,77.34,77.16,77.17,63528.0,64.6748,64.725,64.5744,64.5828,63528.0
2015-09-16 15:10:00,77.16,77.23,77.13,77.19,122151.0,64.5744,64.633,64.5493,64.5995,122151.0
2015-09-16 15:20:00,77.22,77.33,77.19,77.33,65874.0,64.6246,64.7167,64.5995,64.7167,65874.0
2015-09-16 15:30:00,77.33,77.36,77.26,77.3,67646.0,64.7167,64.7418,64.6581,64.6916,67646.0
2015-09-16 15:40:00,77.31,77.36,77.23,77.27,87981.0,64.6999,64.7418,64.633,64.6664,87981.0
2015-09-16 15:50:00,77.26,77.35,77.21,77.26,149715.0,64.6581,64.7334,64.6162,64.6581,149715.0
2015-09-17 09:30:00,77.29,77.48,77.18,77.25,47765.0,64.6832,64.8422,64.5911,64.6497,47765.0
2015-09-17 09:40:00,77.21,77.28,77.12,77.28,40291.0,64.6162,64.6748,64.5409,64.6748,40291.0
2015-09-17 09:50:00,77.28,77.32,77.17,77.32,27438.0,64.6748,64.7083,64.5828,64.7083,27438.0
2015-09-17 10:00:00,77.31,77.43,77.27,77.3,29797.0,64.6999,64.8003,64.6664,64.6916,29797.0
2015-09-17 10:10:00,77.29,77.4,77.28,77.34,52266.0,64.6832,64.7752,64.6748,64.725,52266.0
2015-09-17 10:20:00,77.35,77.39,77.24,77.29,152594.0,64.7334,64.7669,64.6413,64.6832,152594.0
2015-09-17 10:30:00,77.28,77.35,77.2,77.33,74724.0,64.6748,64.7334,64.6079,64.7167,74724.0
2015-09-17 10:40:00,77.31,77.54,77.27,77.52,20437.0,64.6999,64.8924,64.6664,64.8757,20437.0
2015-09-17 10:50:00,77.53,77.54,77.36,77.38,43404.0,64.884,64.8924,64.7418,64.7585,43404.0
2015-09-17 11:00:00,77.38,77.48,77.35,77.42,29769.0,64.7585,64.8422,64.7334,64.792,29769.0
2015-09-17 11:10:00,77.41,77.5,77.39,77.41,24425.0,64.7836,64.8589,64.7669,64.7836,24425.0
2015-09-17 11:20:00,77.41,77.46,77.34,77.4,39231.0,64.7836,64.8255,64.725,64.7752,39231.0
2015-09-17 11:30:00,77.41,77.45,77.35,77.38,19386.0,64.7836,64.8171,64.7334,64.7585,19386.0
2015-09-17 11:40:00,77.38,77.41,77.34,77.34,19489.0,64.7585,64.7836,64.725,64.725,19489.0
2015-09-17 11:50:00,77.35,77.43,77.35,77.41,18181.0,64.7334,64.8003,64.7334,64.7836,18181.0
2015-09-17 12:00:00,77.43,77.44,77.29,77.3,22927.0,64.8003,64.8087,64.6832,64.6916,22927.0
2015-09-17 12:10:00,77.3,77.38,77.29,77.29,38855.0,64.6916,64.7585,64.6832,64.6832,38855.0
2015-09-17 12:20:00,77.29,77.35,77.28,77.35,17673.0,64.6832,64.7334,64.6748,64.7334,17673.0
2015-09-17 12:30:00,77.35,77.39,77.3,77.3,23866.0,64.7334,64.7669,64.6916,64.6916,23866.0
2015-09-17 12:40:00,77.3,77.31,77.19,77.28,23203.0,64.6916,64.6999,64.5995,64.6748,23203.0
2015-09-17 12:50:00,77.27,77.42,77.27,77.4,13496.0,64.6664,64.792,64.6664,64.7752,13496.0
2015-09-17 13:00:00,77.39,77.43,77.38,77.4,18731.0,64.7669,64.8003,64.7585,64.7752,18731.0
2015-09-17 13:10:00,77.39,77.5,77.38,77.49,34460.0,64.7669,64.8589,64.7585,64.8506,34460.0
2015-09-17 13:20:00,77.5,77.67,77.5,77.57,34459.0,64.8589,65.0012,64.8589,64.9175,34459.0
2015-09-17 13:30:00,77.57,77.63,77.48,77.48,32068.0,64.9175,64.9677,64.8422,64.8422,32068.0
2015-09-17 13:40:00,77.5,77.54,77.46,77.5,32091.0,64.8589,64.8924,64.8255,64.8589,32091.0
2015-09-17 13:50:00,77.49,77.58,77.49,77.52,31302.0,64.8506,64.9259,64.8506,64.8757,31302.0
2015-09-17 14:00:00,77.54,77.7,76.4,76.91,76614.0,64.8924,65.0263,63.9384,64.3652,76614.0
2015-09-17 14:10:00,76.91,77.14,76.76,76.91,56109.0,64.3652,64.5577,64.2396,64.3652,56109.0
2015-09-17 14:20:00,76.94,76.96,76.51,76.59,66050.0,64.3903,64.407,64.0304,64.0974,66050.0
2015-09-17 14:30:00,76.59,76.85,76.59,76.63,69635.0,64.0974,64.315,64.0974,64.1308,69635.0
2015-09-17 14:40:00,76.62,77.47,76.62,77.33,113316.0,64.1225,64.8338,64.1225,64.7167,113316.0
2015-09-17 14:50:00,77.32,77.43,77.09,77.15,68021.0,64.7083,64.8003,64.5158,64.566,68021.0
2015-09-17 15:00:00,77.16,77.24,76.61,76.61,95357.0,64.5744,64.6413,64.1141,64.1141,95357.0
2015-09-17 15:10:00,76.61,76.7,76.04,76.06,163537.0,64.1141,64.1894,63.6371,63.6538,163537.0
2015-09-17 15:20:00,76.06,76.1,75.56,76.03,112874.0,63.6538,63.6873,63.2354,63.6287,112874.0
2015-09-17 15:30:00,76.02,76.32,75.9,76.0,121257.0,63.6203,63.8714,63.5199,63.6036,121257.0
2015-09-17 15:40:00,76.01,76.2,75.9,76.08,161922.0,63.612,63.771,63.5199,63.6705,161922.0
2015-09-17 15:50:00,76.07,76.08,75.69,75.89,243530.0,63.6622,63.6705,63.3442,63.5115,243530.0
2015-09-18 09:30:00,74.84,74.88,74.03,74.13,717358.0,62.6328,62.6663,61.9549,62.0386,717358.0
2015-09-18 09:40:00,74.15,74.33,74.0,74.28,232558.0,62.0554,62.206,61.9298,62.1641,232558.0
2015-09-18 09:50:00,74.26,74.34,74.09,74.16,116030.0,62.1474,62.2144,62.0051,62.0637,116030.0
2015-09-18 10:00:00,74.17,74.36,74.06,74.33,113668.0,62.0721,62.2311,61.98,62.206,113668.0
2015-09-18 10:10:00,74.35,74.54,74.25,74.25,64292.0,62.2227,62.3817,62.139,62.139,64292.0
2015-09-18 10:20:00,74.25,74.71,74.2,74.53,60048.0,62.139,62.524,62.0972,62.3734,60048.0
2015-09-18 10:30:00,74.54,74.57,74.17,74.22,54759.0,62.3817,62.4068,62.0721,62.1139,54759.0
2015-09-18 10:40:00,74.22,74.24,74.08,74.12,52611.0,62.1139,62.1307,61.9968,62.0302,52611.0
2015-09-18 10:50:00,74.13,74.33,74.12,74.33,68419.0,62.0386,62.206,62.0302,62.206,68419.0
2015-09-18 11:00:00,74.32,74.41,74.26,74.31,61023.0,62.1976,62.2729,62.1474,62.1893,61023.0
2015-09-18 11:10:00,74.33,74.36,74.22,74.27,63797.0,62.206,62.2311,62.1139,62.1558,63797.0
2015-09-18 11:20:00,74.29,74.43,74.18,74.18,41149.0,62.1725,62.2897,62.0805,62.0805,41149.0
2015-09-18 11:30:00,74.18,74.18,73.97,74.14,60412.0,62.0805,62.0805,61.9047,62.047,60412.0
2015-09-18 11:40:00,74.14,74.42,74.09,74.35,84000.0,62.047,62.2813,62.0051,62.2227,84000.0
2015-09-18 11:50:00,74.34,74.4,74.22,74.22,54520.0,62.2144,62.2646,62.1139,62.1139,54520.0
2015-09-18 12:00:00,74.22,74.23,73.89,73.9,67127.0,62.1139,62.1223,61.8378,61.8461,67127.0
2015-09-18 12:10:00,73.9,73.91,73.74,73.74,82633.0,61.8461,61.8545,61.7122,61.7122,82633.0
2015-09-18 12:20:00,73.74,73.83,73.58,73.83,61250.0,61.7122,61.7875,61.5783,61.7875,61250.0
2015-09-18 12:30:00,73.83,73.83,73.66,73.75,44647.0,61.7875,61.7875,61.6453,61.7206,44647.0
2015-09-18 12:40:00,73.75,73.75,73.6,73.69,28976.0,61.7206,61.7206,61.5951,61.6704,28976.0
2015-09-18 12:50:00,73.69,73.78,73.69,73.74,35783.0,61.6704,61.7457,61.6704,61.7122,35783.0
2015-09-18 13:00:00,73.75,73.9,73.68,73.84,32039.0,61.7206,61.8461,61.662,61.7959,32039.0
2015-09-18 13:10:00,73.86,73.87,73.61,73.65,69516.0,61.8127,61.821,61.6034,61.6369,69516.0
2015-09-18 13:20:00,73.65,73.65,73.49,73.63,67755.0,61.6369,61.6369,61.503,61.6202,67755.0
2015-09-18 13:30:00,73.63,73.69,73.59,73.62,44831.0,61.6202,61.6704,61.5867,61.6118,44831.0
2015-09-18 13:40:00,73.63,73.84,73.63,73.73,44861.0,61.6202,61.7959,61.6202,61.7039,44861.0
2015-09-18 13:50:00,73.73,73.75,73.56,73.61,41507.0,61.7039,61.7206,61.5616,61.6034,41507.0
2015-09-18 14:00:00,73.59,73.71,73.57,73.66,77730.0,61.5867,61.6871,61.57,61.6453,77730.0
2015-09-18 14:10:00,73.64,73.83,73.53,73.76,45114.0,61.6285,61.7875,61.5365,61.729,45114.0
2015-09-18 14:20:00,73.75,73.95,73.74,73.84,43051.0,61.7206,61.888,61.7122,61.7959,43051.0
2015-09-18 14:30:00,73.84,73.86,73.68,73.79,50275.0,61.7959,61.8127,61.662,61.7541,50275.0
2015-09-18 14:40:00,73.8,73.86,73.64,73.65,59187.0,61.7624,61.8127,61.6285,61.6369,59187.0
2015-09-18 14:50:00,73.65,73.77,73.54,73.69,79170.0,61.6369,61.7373,61.5448,61.6704,79170.0
2015-09-18 15:00:00,73.69,73.77,73.4,73.4,172431.0,61.6704,61.7373,61.4277,61.4277,172431.0
2015-09-18 15:10:00,73.41,73.61,73.41,73.48,72523.0,61.4361,61.6034,61.4361,61.4946,72523.0
2015-09-18 15:20:00,73.49,73.58,73.43,73.54,83894.0,61.503,61.5783,61.4528,61.5448,83894.0
2015-09-18 15:30:00,73.54,73.57,73.49,73.53,97710.0,61.5448,61.57,61.503,61.5365,97710.0
2015-09-18 15:40:00,73.53,73.54,73.36,73.41,177941.0,61.5365,61.5448,61.3942,61.4361,177941.0
2015-09-18 15:50:00,73.42,73.61,73.34,73.57,310920.0,61.4444,61.6034,61.3775,61.57,310920.0
2015-09-21 09:30:00,74.21,74.56,74.08,74.54,115215.0,62.1056,62.3985,61.9968,62.3817,115215.0
2015-09-21 09:40:00,74.53,74.67,74.46,74.59,93686.0,62.3734,62.4905,62.3148,62.4236,93686.0
2015-09-21 09:50:00,74.58,74.64,74.31,74.31,69447.0,62.4152,62.4654,62.1893,62.1893,69447.0
2015-09-21 10:00:00,74.3,74.7,74.26,74.64,82680.0,62.1809,62.5156,62.1474,62.4654,82680.0
2015-09-21 10:10:00,74.66,74.72,74.53,74.68,59573.0,62.4822,62.5324,62.3734,62.4989,59573.0
2015-09-21 10:20:00,74.68,74.76,74.65,74.65,40082.0,62.4989,62.5659,62.4738,62.4738,40082.0
2015-09-21 10:30:00,74.68,75.0,74.68,74.98,70082.0,62.4989,62.7667,62.4989,62.75,70082.0
2015-09-21 10:40:00,74.98,75.0,74.86,74.95,26191.0,62.75,62.7667,62.6495,62.7249,26191.0
2015-09-21 10:50:00,74.96,75.02,74.74,74.77,36140.0,62.7332,62.7834,62.5491,62.5742,36140.0
2015-09-21 11:00:00,74.78,74.87,74.75,74.77,36269.0,62.5826,62.6579,62.5575,62.5742,36269.0
2015-09-21 11:10:00,74.78,74.93,74.77,74.89,35642.0,62.5826,62.7081,62.5742,62.6747,35642.0
2015-09-21 11:20:00,74.89,74.94,74.8,74.83,22320.0,62.6747,62.7165,62.5993,62.6244,22320.0
2015-09-21 11:30:00,74.84,74.87,74.51,74.53,46519.0,62.6328,62.6579,62.3566,62.3734,46519.0
2015-09-21 11:40:00,74.52,74.56,74.41,74.56,46106.0,62.365,62.3985,62.2729,62.3985,46106.0
2015-09-21 11:50:00,74.56,74.66,74.54,74.66,27819.0,62.3985,62.4822,62.3817,62.4822,27819.0
2015-09-21 12:00:00,74.66,74.66,74.33,74.4,27667.0,62.4822,62.4822,62.206,62.2646,27667.0
2015-09-21 12:10:00,74.43,74.58,74.38,74.51,21331.0,62.2897,62.4152,62.2478,62.3566,21331.0
2015-09-21 12:20:00,74.51,74.61,74.5,74.6,20306.0,62.3566,62.4403,62.3483,62.432,20306.0
2015-09-21 12:30:00,74.58,74.58,74.42,74.49,18536.0,62.4152,62.4152,62.2813,62.3399,18536.0
2015-09-21 12:40:00,74.48,74.57,74.46,74.46,23608.0,62.3315,62.4068,62.3148,62.3148,23608.0
2015-09-21 12:50:00,74.46,74.48,74.17,74.27,50979.0,62.3148,62.3315,62.0721,62.1558,50979.0
2015-09-21 13:00:00,74.27,74.41,74.24,74.41,37276.0,62.1558,62.2729,62.1307,62.2729,37276.0
2015-09-21 13:10:00,74.39,74.49,74.3,74.44,44862.0,62.2562,62.3399,62.1809,62.2981,44862.0
2015-09-21 13:20:00,74.44,74.51,74.39,74.4,29834.0,62.2981,62.3566,62.2562,62.2646,29834.0
2015-09-21 13:30:00,74.4,74.47,74.3,74.46,35855.0,62.2646,62.3232,62.1809,62.3148,35855.0
2015-09-21 13:40:00,74.45,74.55,74.42,74.46,21845.0,62.3064,62.3901,62.2813,62.3148,21845.0
2015-09-21 13:50:00,74.47,74.47,74.34,74.37,23076.0,62.3232,62.3232,62.2144,62.2395,23076.0
2015-09-21 14:00:00,74.37,74.49,74.37,74.41,18402.0,62.2395,62.3399,62.2395,62.2729,18402.0
2015-09-21 14:10:00,74.4,74.41,74.29,74.29,24004.0,62.2646,62.2729,62.1725,62.1725,24004.0
2015-09-21 14:20:00,74.31,74.42,74.31,74.32,27926.0,62.1893,62.2813,62.1893,62.1976,27926.0
2015-09-21 14:30:00,74.34,74.55,74.28,74.55,30198.0,62.2144,62.3901,62.1641,62.3901,30198.0
2015-09-21 14:40:00,74.55,74.64,74.5,74.64,37162.0,62.3901,62.4654,62.3483,62.4654,37162.0
2015-09-21 14:50:00,74.64,74.82,74.62,74.76,25629.0,62.4654,62.6161,62.4487,62.5659,25629.0
2015-09-21 15:00:00,74.76,74.77,74.64,74.71,43114.0,62.5659,62.5742,62.4654,62.524,43114.0
2015-09-21 15:10:00,74.7,74.72,74.63,74.69,63659.0,62.5156,62.5324,62.4571,62.5073,63659.0
2015-09-21 15:20:00,74.69,74.69,74.61,74.66,55814.0,62.5073,62.5073,62.4403,62.4822,55814.0
2015-09-21 15:30:00,74.67,74.73,74.38,74.41,124431.0,62.4905,62.5407,62.2478,62.2729,124431.0
2015-09-21 15:40:00,74.4,74.62,74.38,74.56,110178.0,62.2646,62.4487,62.2478,62.3985,110178.0
2015-09-21 15:50:00,74.56,74.6,74.44,74.59,200570.0,62.3985,62.432,62.2981,62.4236,200570.0
2015-09-22 09:30:00,73.52,73.78,73.38,73.59,77673.0,61.5281,61.7457,61.4109,61.5867,77673.0
2015-09-22 09:40:00,73.58,73.65,73.42,73.47,89757.0,61.5783,61.6369,61.4444,61.4863,89757.0
2015-09-22 09:50:00,73.46,73.56,73.32,73.46,52791.0,61.4779,61.5616,61.3607,61.4779,52791.0
2015-09-22 10:00:00,73.46,73.69,73.46,73.64,42303.0,61.4779,61.6704,61.4779,61.6285,42303.0
2015-09-22 10:10:00,73.63,73.64,73.4,73.43,36791.0,61.6202,61.6285,61.4277,61.4528,36791.0
2015-09-22 10:20:00,73.43,73.44,73.26,73.39,27576.0,61.4528,61.4612,61.3105,61.4193,27576.0
2015-09-22 10:30:00,73.37,73.38,73.06,73.08,40205.0,61.4026,61.4109,61.1431,61.1599,40205.0
2015-09-22 10:40:00,73.08,73.08,72.95,73.02,48549.0,61.1599,61.1599,61.0511,61.1097,48549.0
2015-09-22 10:50:00,73.01,73.27,72.97,73.23,79537.0,61.1013,61.3189,61.0678,61.2854,79537.0
2015-09-22 11:00:00,73.23,73.37,73.16,73.22,114538.0,61.2854,61.4026,61.2268,61.277,114538.0
2015-09-22 11:10:00,73.23,73.38,73.21,73.34,23478.0,61.2854,61.4109,61.2687,61.3775,23478.0
2015-09-22 11:20:00,73.35,73.38,73.26,73.26,33387.0,61.3858,61.4109,61.3105,61.3105,33387.0
2015-09-22 11:30:00,73.27,73.37,73.24,73.26,33369.0,61.3189,61.4026,61.2938,61.3105,33369.0
2015-09-22 11:40:00,73.25,73.38,73.23,73.36,29271.0,61.3022,61.4109,61.2854,61.3942,29271.0
2015-09-22 11:50:00,73.36,73.45,73.3,73.31,18576.0,61.3942,61.4695,61.344,61.3524,18576.0
2015-09-22 12:00:00,73.3,73.5,73.18,73.5,29216.0,61.344,61.5114,61.2436,61.5114,29216.0
2015-09-22 12:10:00,73.5,73.52,73.28,73.37,27452.0,61.5114,61.5281,61.3273,61.4026,27452.0
2015-09-22 12:20:00,73.37,73.41,73.2,73.24,28916.0,61.4026,61.4361,61.2603,61.2938,28916.0
2015-09-22 12:30:00,73.23,73.25,73.14,73.24,21736.0,61.2854,61.3022,61.2101,61.2938,21736.0
2015-09-22 12:40:00,73.23,73.26,73.05,73.07,24476.0,61.2854,61.3105,61.1348,61.1515,24476.0
2015-09-22 12:50:00,73.07,73.07,72.96,73.03,25744.0,61.1515,61.1515,61.0595,61.118,25744.0
2015-09-22 13:00:00,73.03,73.25,73.0,73.06,28167.0,61.118,61.3022,61.0929,61.1431,28167.0
2015-09-22 13:10:00,73.07,73.14,72.99,73.11,23485.0,61.1515,61.2101,61.0846,61.185,23485.0
2015-09-22 13:20:00,73.11,73.12,73.0,73.01,28841.0,61.185,61.1934,61.0929,61.1013,28841.0
2015-09-22 13:30:00,73.03,73.17,73.01,73.15,20945.0,61.118,61.2352,61.1013,61.2185,20945.0
2015-09-22 13:40:00,73.14,73.33,73.14,73.27,26873.0,61.2101,61.3691,61.2101,61.3189,26873.0
2015-09-22 13:50:00,73.26,73.31,73.19,73.3,21635.0,61.3105,61.3524,61.2519,61.344,21635.0
2015-09-22 14:00:00,73.27,73.31,73.18,73.2,56493.0,61.3189,61.3524,61.2436,61.2603,56493.0
2015-09-22 14:10:00,73.2,73.25,73.11,73.22,20540.0,61.2603,61.3022,61.185,61.277,20540.0
2015-09-22 14:20:00,73.25,73.29,73.17,73.27,24227.0,61.3022,61.3356,61.2352,61.3189,24227.0
2015-09-22 14:30:00,73.27,73.44,73.27,73.39,47507.0,61.3189,61.4612,61.3189,61.4193,47507.0
2015-09-22 14:40:00,73.39,73.41,73.23,73.26,35518.0,61.4193,61.4361,61.2854,61.3105,35518.0
2015-09-22 14:50:00,73.26,73.38,73.22,73.36,44256.0,61.3105,61.4109,61.277,61.3942,44256.0
2015-09-22 15:00:00,73.36,73.39,73.26,73.28,33899.0,61.3942,61.4193,61.3105,61.3273,33899.0
2015-09-22 15:10:00,73.28,73.32,73.21,73.22,42356.0,61.3273,61.3607,61.2687,61.277,42356.0
2015-09-22 15:20:00,73.22,73.46,73.2,73.45,47402.0,61.277,61.4779,61.2603,61.4695,47402.0
2015-09-22 15:30:00,73.46,73.68,73.46,73.67,89301.0,61.4779,61.662,61.4779,61.6536,89301.0
2015-09-22 15:40:00,73.67,73.72,73.6,73.62,77171.0,61.6536,61.6955,61.5951,61.6118,77171.0
2015-09-22 15:50:00,73.61,73.77,73.57,73.66,150261.0,61.6034,61.7373,61.57,61.6453,150261.0
2015-09-23 09:30:00,74.08,74.08,73.66,73.87,72799.0,61.9968,61.9968,61.6453,61.821,72799.0
2015-09-23 09:40:00,73.92,74.05,73.81,73.85,28937.0,61.8629,61.9717,61.7708,61.8043,28937.0
2015-09-23 09:50:00,73.87,73.92,73.8,73.8,65550.0,61.821,61.8629,61.7624,61.7624,65550.0
2015-09-23 10:00:00,73.82,73.85,73.64,73.64,66415.0,61.7792,61.8043,61.6285,61.6285,66415.0
2015-09-23 10:10:00,73.63,73.78,73.63,73.78,54728.0,61.6202,61.7457,61.6202,61.7457,54728.0
2015-09-23 10:20:00,73.78,73.9,73.71,73.84,48057.0,61.7457,61.8461,61.6871,61.7959,48057.0
2015-09-23 10:30:00,73.85,73.94,73.8,73.8,41990.0,61.8043,61.8796,61.7624,61.7624,41990.0
2015-09-23 10:40:00,73.82,73.93,73.78,73.89,24229.0,61.7792,61.8712,61.7457,61.8378,24229.0
2015-09-23 10:50:00,73.92,74.04,73.82,73.82,50095.0,61.8629,61.9633,61.7792,61.7792,50095.0
2015-09-23 11:00:00,73.83,73.87,73.76,73.82,31197.0,61.7875,61.821,61.729,61.7792,31197.0
2015-09-23 11:10:00,73.82,73.82,73.49,73.58,21447.0,61.7792,61.7792,61.503,61.5783,21447.0
2015-09-23 11:20:00,73.57,73.58,73.51,73.53,35756.0,61.57,61.5783,61.5197,61.5365,35756.0
2015-09-23 11:30:00,73.53,73.53,73.44,73.49,30928.0,61.5365,61.5365,61.4612,61.503,30928.0
2015-09-23 11:40:00,73.49,73.5,73.3,73.38,28126.0,61.503,61.5114,61.344,61.4109,28126.0
2015-09-23 11:50:00,73.39,73.4,73.24,73.3,33188.0,61.4193,61.4277,61.2938,61.344,33188.0
2015-09-23 12:00:00,73.3,73.3,73.19,73.24,22997.0,61.344,61.344,61.2519,61.2938,22997.0
2015-09-23 12:10:00,73.25,73.36,73.25,73.35,18778.0,61.3022,61.3942,61.3022,61.3858,18778.0
2015-09-23 12:20:00,73.35,73.37,73.26,73.32,16763.0,61.3858,61.4026,61.3105,61.3607,16763.0
2015-09-23 12:30:00,73.32,73.36,73.29,73.29,17269.0,61.3607,61.3942,61.3356,61.3356,17269.0
2015-09-23 12:40:00,73.31,73.37,73.29,73.32,16059.0,61.3524,61.4026,61.3356,61.3607,16059.0
2015-09-23 12:50:00,73.32,73.42,73.26,73.27,32250.0,61.3607,61.4444,61.3105,61.3189,32250.0
2015-09-23 13:00:00,73.26,73.5,73.25,73.46,56356.0,61.3105,61.5114,61.3022,61.4779,56356.0
2015-09-23 13:10:00,73.46,73.51,73.46,73.49,23516.0,61.4779,61.5197,61.4779,61.503,23516.0
2015-09-23 13:20:00,73.48,73.5,73.29,73.33,31078.0,61.4946,61.5114,61.3356,61.3691,31078.0
2015-09-23 13:30:00,73.33,73.47,73.31,73.47,27261.0,61.3691,61.4863,61.3524,61.4863,27261.0
2015-09-23 13:40:00,73.47,73.6,73.44,73.55,70629.0,61.4863,61.5951,61.4612,61.5532,70629.0
2015-09-23 13:50:00,73.55,73.55,73.46,73.54,34522.0,61.5532,61.5532,61.4779,61.5448,34522.0
2015-09-23 14:00:00,73.55,73.62,73.52,73.6,78231.0,61.5532,61.6118,61.5281,61.5951,78231.0
2015-09-23 14:10:00,73.62,73.74,73.62,73.64,25763.0,61.6118,61.7122,61.6118,61.6285,25763.0
2015-09-23 14:20:00,73.64,73.65,73.53,73.56,30157.0,61.6285,61.6369,61.5365,61.5616,30157.0
2015-09-23 14:30:00,73.55,73.66,73.49,73.49,32543.0,61.5532,61.6453,61.503,61.503,32543.0
2015-09-23 14:40:00,73.49,73.49,73.42,73.44,25885.0,61.503,61.503,61.4444,61.4612,25885.0
2015-09-23 14:50:00,73.44,73.44,73.3,73.44,53972.0,61.4612,61.4612,61.344,61.4612,53972.0
2015-09-23 15:00:00,73.43,73.53,73.35,73.53,55475.0,61.4528,61.5365,61.3858,61.5365,55475.0
2015-09-23 15:10:00,73.54,73.55,73.37,73.46,56362.0,61.5448,61.5532,61.4026,61.4779,56362.0
2015-09-23 15:20:00,73.46,73.55,73.4,73.48,49158.0,61.4779,61.5532,61.4277,61.4946,49158.0
2015-09-23 15:30:00,73.5,73.52,73.39,73.46,72102.0,61.5114,61.5281,61.4193,61.4779,72102.0
2015-09-23 15:40:00,73.47,73.62,73.46,73.62,89105.0,61.4863,61.6118,61.4779,61.6118,89105.0
2015-09-23 15:50:00,73.62,73.63,73.51,73.51,172283.0,61.6118,61.6202,61.5197,61.5197,172283.0
2015-09-24 09:30:00,72.6,73.0,72.42,72.49,171707.0,60.7582,61.0929,60.6075,60.6661,171707.0
2015-09-24 09:40:00,72.48,72.48,72.24,72.25,135596.0,60.6577,60.6577,60.4569,60.4653,135596.0
2015-09-24 09:50:00,72.25,72.55,72.18,72.54,67742.0,60.4653,60.7163,60.4067,60.708,67742.0
2015-09-24 10:00:00,72.54,72.6,72.37,72.56,87720.0,60.708,60.7582,60.5657,60.7247,87720.0
2015-09-24 10:10:00,72.56,72.59,72.41,72.49,31247.0,60.7247,60.7498,60.5992,60.6661,31247.0
2015-09-24 10:20:00,72.52,72.52,72.28,72.39,58594.0,60.6912,60.6912,60.4904,60.5824,58594.0
2015-09-24 10:30:00,72.37,72.59,72.37,72.54,81808.0,60.5657,60.7498,60.5657,60.708,81808.0
2015-09-24 10:40:00,72.53,72.68,72.43,72.64,108271.0,60.6996,60.8251,60.6159,60.7916,108271.0
2015-09-24 10:50:00,72.62,72.68,72.52,72.52,55254.0,60.7749,60.8251,60.6912,60.6912,55254.0
2015-09-24 11:00:00,72.52,72.52,72.35,72.5,103615.0,60.6912,60.6912,60.549,60.6745,103615.0
2015-09-24 11:10:00,72.51,72.67,72.44,72.64,35717.0,60.6829,60.8168,60.6243,60.7916,35717.0
2015-09-24 11:20:00,72.63,72.69,72.58,72.6,26766.0,60.7833,60.8335,60.7414,60.7582,26766.0
2015-09-24 11:30:00,72.6,72.79,72.59,72.76,36513.0,60.7582,60.9172,60.7498,60.8921,36513.0
2015-09-24 11:40:00,72.73,72.8,72.69,72.75,44592.0,60.867,60.9256,60.8335,60.8837,44592.0
2015-09-24 11:50:00,72.75,72.82,72.66,72.79,63217.0,60.8837,60.9423,60.8084,60.9172,63217.0
2015-09-24 12:00:00,72.83,72.94,72.78,72.82,32028.0,60.9507,61.0427,60.9088,60.9423,32028.0
2015-09-24 12:10:00,72.82,72.88,72.78,72.79,38513.0,60.9423,60.9925,60.9088,60.9172,38513.0
2015-09-24 12:20:00,72.78,72.87,72.75,72.81,47503.0,60.9088,60.9841,60.8837,60.9339,47503.0
2015-09-24 12:30:00,72.82,72.98,72.82,72.85,67639.0,60.9423,61.0762,60.9423,60.9674,67639.0
2015-09-24 12:40:00,72.87,72.92,72.64,72.64,44515.0,60.9841,61.026,60.7916,60.7916,44515.0
2015-09-24 12:50:00,72.64,72.67,72.48,72.5,45199.0,60.7916,60.8168,60.6577,60.6745,45199.0
2015-09-24 13:00:00,72.5,72.55,72.41,72.46,36353.0,60.6745,60.7163,60.5992,60.641,36353.0
2015-09-24 13:10:00,72.44,72.62,72.44,72.45,24326.0,60.6243,60.7749,60.6243,60.6326,24326.0
2015-09-24 13:20:00,72.47,72.48,72.33,72.38,30000.0,60.6494,60.6577,60.5322,60.5741,30000.0
2015-09-24 13:30:00,72.4,72.52,72.35,72.41,40435.0,60.5908,60.6912,60.549,60.5992,40435.0
2015-09-24 13:40:00,72.41,72.58,72.36,72.57,53575.0,60.5992,60.7414,60.5573,60.7331,53575.0
2015-09-24 13:50:00,72.57,72.66,72.56,72.6,80248.0,60.7331,60.8084,60.7247,60.7582,80248.0
2015-09-24 14:00:00,72.6,72.63,72.52,72.57,54016.0,60.7582,60.7833,60.6912,60.7331,54016.0
2015-09-24 14:10:00,72.56,72.71,72.55,72.69,47143.0,60.7247,60.8502,60.7163,60.8335,47143.0
2015-09-24 14:20:00,72.68,72.87,72.68,72.81,32974.0,60.8251,60.9841,60.8251,60.9339,32974.0
2015-09-24 14:30:00,72.81,72.89,72.78,72.85,46621.0,60.9339,61.0009,60.9088,60.9674,46621.0
2015-09-24 14:40:00,72.83,73.12,72.74,73.12,54585.0,60.9507,61.1934,60.8753,61.1934,54585.0
2015-09-24 14:50:00,73.11,73.18,72.96,73.04,44315.0,61.185,61.2436,61.0595,61.1264,44315.0
2015-09-24 15:00:00,73.05,73.13,72.78,72.83,44721.0,61.1348,61.2017,60.9088,60.9507,44721.0
2015-09-24 15:10:00,72.84,73.04,72.74,73.0,49352.0,60.959,61.1264,60.8753,61.0929,49352.0
2015-09-24 15:20:00,73.04,73.14,72.93,73.09,63854.0,61.1264,61.2101,61.0343,61.1682,63854.0
2015-09-24 15:30:00,73.08,73.15,72.88,72.95,86799.0,61.1599,61.2185,60.9925,61.0511,86799.0
2015-09-24 15:40:00,72.94,73.1,72.94,73.06,149258.0,61.0427,61.1766,61.0427,61.1431,149258.0
2015-09-24 15:50:00,73.05,73.24,72.9,73.09,366408.0,61.1348,61.2938,61.0092,61.1682,366408.0
2015-09-25 09:30:00,74.22,74.28,74.0,74.12,101136.0,62.1139,62.1641,61.9298,62.0302,101136.0
2015-09-25 09:40:00,74.12,74.18,73.86,74.14,75131.0,62.0302,62.0805,61.8127,62.047,75131.0
2015-09-25 09:50:00,74.15,74.44,74.15,74.35,67373.0,62.0554,62.2981,62.0554,62.2227,67373.0
2015-09-25 10:00:00,74.35,74.41,74.05,74.13,68432.0,62.2227,62.2729,61.9717,62.0386,68432.0
2015-09-25 10:10:00,74.11,74.19,74.0,74.06,52854.0,62.0219,62.0888,61.9298,61.98,52854.0
2015-09-25 10:20:00,74.08,74.19,73.91,73.93,50108.0,61.9968,62.0888,61.8545,61.8712,50108.0
2015-09-25 10:30:00,73.92,74.16,73.84,74.16,54473.0,61.8629,62.0637,61.7959,62.0637,54473.0
2015-09-25 10:40:00,74.15,74.15,74.02,74.09,47887.0,62.0554,62.0554,61.9466,62.0051,47887.0
2015-09-25 10:50:00,74.1,74.27,74.1,74.26,78225.0,62.0135,62.1558,62.0135,62.1474,78225.0
2015-09-25 11:00:00,74.25,74.26,74.05,74.05,39325.0,62.139,62.1474,61.9717,61.9717,39325.0
2015-09-25 11:10:00,74.05,74.21,74.05,74.06,41664.0,61.9717,62.1056,61.9717,61.98,41664.0
2015-09-25 11:20:00,74.05,74.28,74.01,74.22,48641.0,61.9717,62.1641,61.9382,62.1139,48641.0
2015-09-25 11:30:00,74.22,74.26,74.14,74.16,54514.0,62.1139,62.1474,62.047,62.0637,54514.0
2015-09-25 11:40:00,74.15,74.29,74.13,74.24,34851.0,62.0554,62.1725,62.0386,62.1307,34851.0
2015-09-25 11:50:00,74.23,74.33,74.22,74.3,36033.0,62.1223,62.206,62.1139,62.1809,36033.0
2015-09-25 12:00:00,74.3,74.3,74.17,74.2,33609.0,62.1809,62.1809,62.0721,62.0972,33609.0
2015-09-25 12:10:00,74.18,74.27,74.08,74.09,21453.0,62.0805,62.1558,61.9968,62.0051,21453.0
2015-09-25 12:20:00,74.09,74.28,74.07,74.25,25669.0,62.0051,62.1641,61.9884,62.139,25669.0
2015-09-25 12:30:00,74.26,74.37,74.26,74.31,37273.0,62.1474,62.2395,62.1474,62.1893,37273.0
2015-09-25 12:40:00,74.31,74.46,74.3,74.38,28267.0,62.1893,62.3148,62.1809,62.2478,28267.0
2015-09-25 12:50:00,74.39,74.48,74.33,74.35,25978.0,62.2562,62.3315,62.206,62.2227,25978.0
2015-09-25 13:00:00,74.35,74.56,74.35,74.56,30637.0,62.2227,62.3985,62.2227,62.3985,30637.0
2015-09-25 13:10:00,74.54,74.64,74.51,74.58,23047.0,62.3817,62.4654,62.3566,62.4152,23047.0
2015-09-25 13:20:00,74.58,74.59,74.42,74.44,27874.0,62.4152,62.4236,62.2813,62.2981,27874.0
2015-09-25 13:30:00,74.46,74.57,74.45,74.53,26945.0,62.3148,62.4068,62.3064,62.3734,26945.0
2015-09-25 13:40:00,74.53,74.63,74.51,74.63,25306.0,62.3734,62.4571,62.3566,62.4571,25306.0
2015-09-25 13:50:00,74.64,74.69,74.61,74.63,22979.0,62.4654,62.5073,62.4403,62.4571,22979.0
2015-09-25 14:00:00,74.63,74.73,74.63,74.68,25232.0,62.4571,62.5407,62.4571,62.4989,25232.0
2015-09-25 14:10:00,74.67,74.67,74.42,74.45,32395.0,62.4905,62.4905,62.2813,62.3064,32395.0
2015-09-25 14:20:00,74.42,74.49,74.32,74.35,64830.0,62.2813,62.3399,62.1976,62.2227,64830.0
2015-09-25 14:30:00,74.34,74.39,74.17,74.27,41511.0,62.2144,62.2562,62.0721,62.1558,41511.0
2015-09-25 14:40:00,74.25,74.26,74.03,74.03,38182.0,62.139,62.1474,61.9549,61.9549,38182.0
2015-09-25 14:50:00,74.05,74.28,73.99,74.25,48081.0,61.9717,62.1641,61.9215,62.139,48081.0
2015-09-25 15:00:00,74.26,74.27,73.89,73.9,48794.0,62.1474,62.1558,61.8378,61.8461,48794.0
2015-09-25 15:10:00,73.9,74.02,73.84,73.95,64974.0,61.8461,61.9466,61.7959,61.888,64974.0
2015-09-25 15:20:00,73.93,74.16,73.91,74.07,59481.0,61.8712,62.0637,61.8545,61.9884,59481.0
2015-09-25 15:30:00,74.05,74.21,74.0,74.05,81090.0,61.9717,62.1056,61.9298,61.9717,81090.0
2015-09-25 15:40:00,74.06,74.27,74.03,74.2,111039.0,61.98,62.1558,61.9549,62.0972,111039.0
2015-09-25 15:50:00,74.18,74.19,74.0,74.07,226412.0,62.0805,62.0888,61.9298,61.9884,226412.0
2015-09-28 09:30:00,73.58,73.95,73.05,73.14,64254.0,61.5783,61.888,61.1348,61.2101,64254.0
2015-09-28 09:40:00,73.21,73.23,72.87,72.91,48181.0,61.2687,61.2854,60.9841,61.0176,48181.0
2015-09-28 09:50:00,72.88,72.96,72.71,72.94,67290.0,60.9925,61.0595,60.8502,61.0427,67290.0
2015-09-28 10:00:00,72.9,73.02,72.85,72.88,32525.0,61.0092,61.1097,60.9674,60.9925,32525.0
2015-09-28 10:10:00,72.87,73.03,72.83,72.95,32353.0,60.9841,61.118,60.9507,61.0511,32353.0
2015-09-28 10:20:00,72.94,73.19,72.89,73.12,44530.0,61.0427,61.2519,61.0009,61.1934,44530.0
2015-09-28 10:30:00,73.15,73.21,73.03,73.11,30374.0,61.2185,61.2687,61.118,61.185,30374.0
2015-09-28 10:40:00,73.12,73.18,72.95,73.01,29950.0,61.1934,61.2436,61.0511,61.1013,29950.0
2015-09-28 10:50:00,72.99,73.1,72.93,73.07,23746.0,61.0846,61.1766,61.0343,61.1515,23746.0
2015-09-28 11:00:00,73.08,73.22,73.01,73.11,23116.0,61.1599,61.277,61.1013,61.185,23116.0
2015-09-28 11:10:00,73.12,73.14,72.94,72.97,22942.0,61.1934,61.2101,61.0427,61.0678,22942.0
2015-09-28 11:20:00,72.95,73.07,72.76,72.82,19692.0,61.0511,61.1515,60.8921,60.9423,19692.0
2015-09-28 11:30:00,72.86,72.87,72.68,72.71,22535.0,60.9758,60.9841,60.8251,60.8502,22535.0
2015-09-28 11:40:00,72.7,72.79,72.64,72.65,21342.0,60.8419,60.9172,60.7916,60.8,21342.0
2015-09-28 11:50:00,72.63,72.78,72.57,72.66,27195.0,60.7833,60.9088,60.7331,60.8084,27195.0
2015-09-28 12:00:00,72.65,72.66,72.42,72.47,25456.0,60.8,60.8084,60.6075,60.6494,25456.0
2015-09-28 12:10:00,72.49,72.55,72.37,72.4,27674.0,60.6661,60.7163,60.5657,60.5908,27674.0
2015-09-28 12:20:00,72.38,72.43,72.31,72.39,23458.0,60.5741,60.6159,60.5155,60.5824,23458.0
2015-09-28 12:30:00,72.38,72.4,72.27,72.32,31282.0,60.5741,60.5908,60.482,60.5238,31282.0
2015-09-28 12:40:00,72.31,72.39,72.22,72.38,24598.0,60.5155,60.5824,60.4402,60.5741,24598.0
2015-09-28 12:50:00,72.38,72.47,72.31,72.35,23542.0,60.5741,60.6494,60.5155,60.549,23542.0
2015-09-28 13:00:00,72.36,72.57,72.34,72.54,26024.0,60.5573,60.7331,60.5406,60.708,26024.0
2015-09-28 13:10:00,72.52,72.53,72.38,72.43,22177.0,60.6912,60.6996,60.5741,60.6159,22177.0
2015-09-28 13:20:00,72.41,72.49,72.4,72.46,22615.0,60.5992,60.6661,60.5908,60.641,22615.0
2015-09-28 13:30:00,72.46,72.59,72.42,72.57,24998.0,60.641,60.7498,60.6075,60.7331,24998.0
2015-09-28 13:40:00,72.56,72.59,72.47,72.47,28683.0,60.7247,60.7498,60.6494,60.6494,28683.0
2015-09-28 13:50:00,72.47,72.48,72.34,72.41,31224.0,60.6494,60.6577,60.5406,60.5992,31224.0
2015-09-28 14:00:00,72.42,72.48,72.32,72.47,24253.0,60.6075,60.6577,60.5238,60.6494,24253.0
2015-09-28 14:10:00,72.46,72.46,72.29,72.32,19459.0,60.641,60.641,60.4987,60.5238,19459.0
2015-09-28 14:20:00,72.31,72.35,72.25,72.35,26366.0,60.5155,60.549,60.4653,60.549,26366.0
2015-09-28 14:30:00,72.34,72.47,72.29,72.47,20331.0,60.5406,60.6494,60.4987,60.6494,20331.0
2015-09-28 14:40:00,72.47,72.56,72.4,72.4,25636.0,60.6494,60.7247,60.5908,60.5908,25636.0
2015-09-28 14:50:00,72.4,72.41,72.22,72.3,31760.0,60.5908,60.5992,60.4402,60.5071,31760.0
2015-09-28 15:00:00,72.29,72.31,72.13,72.14,39140.0,60.4987,60.5155,60.3648,60.3732,39140.0
2015-09-28 15:10:00,72.14,72.27,72.1,72.26,36625.0,60.3732,60.482,60.3397,60.4736,36625.0
2015-09-28 15:20:00,72.26,72.29,72.11,72.16,33215.0,60.4736,60.4987,60.3481,60.3899,33215.0
2015-09-28 15:30:00,72.16,72.41,72.13,72.3,65592.0,60.3899,60.5992,60.3648,60.5071,65592.0
2015-09-28 15:40:00,72.29,72.47,72.29,72.46,107325.0,60.4987,60.6494,60.4987,60.641,107325.0
2015-09-28 15:50:00,72.45,72.49,72.12,72.19,238377.0,60.6326,60.6661,60.3565,60.415,238377.0
2015-09-29 09:30:00,72.12,72.49,71.79,71.84,98041.0,60.3565,60.6661,60.0803,60.1221,98041.0
2015-09-29 09:40:00,71.8,71.8,71.61,71.66,70058.0,60.0887,60.0887,59.9297,59.9715,70058.0
2015-09-29 09:50:00,71.66,71.95,71.62,71.86,87888.0,59.9715,60.2142,59.938,60.1389,87888.0
2015-09-29 10:00:00,71.89,72.0,71.7,71.79,74563.0,60.164,60.256,60.005,60.0803,74563.0
2015-09-29 10:10:00,71.76,71.93,71.74,71.92,60877.0,60.0552,60.1975,60.0384,60.1891,60877.0
2015-09-29 10:20:00,71.92,72.29,71.92,72.29,39389.0,60.1891,60.4987,60.1891,60.4987,39389.0
2015-09-29 10:30:00,72.31,72.34,72.14,72.15,29557.0,60.5155,60.5406,60.3732,60.3816,29557.0
2015-09-29 10:40:00,72.13,72.2,71.91,71.91,38422.0,60.3648,60.4234,60.1807,60.1807,38422.0
2015-09-29 10:50:00,71.92,72.06,71.81,72.03,29052.0,60.1891,60.3063,60.097,60.2811,29052.0
2015-09-29 11:00:00,72.04,72.16,71.92,72.01,40551.0,60.2895,60.3899,60.1891,60.2644,40551.0
2015-09-29 11:10:00,72.0,72.03,71.79,71.8,35243.0,60.256,60.2811,60.0803,60.0887,35243.0
2015-09-29 11:20:00,71.79,71.88,71.73,71.82,48158.0,60.0803,60.1556,60.0301,60.1054,48158.0
2015-09-29 11:30:00,71.84,71.85,71.66,71.75,50700.0,60.1221,60.1305,59.9715,60.0468,50700.0
2015-09-29 11:40:00,71.75,71.94,71.71,71.92,55019.0,60.0468,60.2058,60.0133,60.1891,55019.0
2015-09-29 11:50:00,71.92,72.05,71.82,71.82,61942.0,60.1891,60.2979,60.1054,60.1054,61942.0
2015-09-29 12:00:00,71.8,71.84,71.59,71.61,44920.0,60.0887,60.1221,59.9129,59.9297,44920.0
2015-09-29 12:10:00,71.61,71.61,71.39,71.47,41206.0,59.9297,59.9297,59.7455,59.8125,41206.0
2015-09-29 12:20:00,71.48,71.64,71.46,71.59,33972.0,59.8209,59.9548,59.8041,59.9129,33972.0
2015-09-29 12:30:00,71.61,71.62,71.41,71.42,47399.0,59.9297,59.938,59.7623,59.7706,47399.0
2015-09-29 12:40:00,71.43,71.43,71.27,71.39,66336.0,59.779,59.779,59.6451,59.7455,66336.0
2015-09-29 12:50:00,71.39,71.39,71.13,71.14,74363.0,59.7455,59.7455,59.5279,59.5363,74363.0
2015-09-29 13:00:00,71.15,71.32,71.12,71.22,67692.0,59.5447,59.687,59.5196,59.6033,67692.0
2015-09-29 13:10:00,71.2,71.42,71.17,71.42,72181.0,59.5865,59.7706,59.5614,59.7706,72181.0
2015-09-29 13:20:00,71.4,71.44,71.3,71.32,39509.0,59.7539,59.7874,59.6702,59.687,39509.0
2015-09-29 13:30:00,71.33,71.46,71.33,71.4,39453.0,59.6953,59.8041,59.6953,59.7539,39453.0
2015-09-29 13:40:00,71.39,71.58,71.39,71.48,28640.0,59.7455,59.9045,59.7455,59.8209,28640.0
2015-09-29 13:50:00,71.48,71.58,71.45,71.56,26639.0,59.8209,59.9045,59.7958,59.8878,26639.0
2015-09-29 14:00:00,71.55,71.56,71.34,71.36,25325.0,59.8794,59.8878,59.7037,59.7204,25325.0
2015-09-29 14:10:00,71.35,71.45,71.3,71.42,41572.0,59.7121,59.7958,59.6702,59.7706,41572.0
2015-09-29 14:20:00,71.43,71.59,71.37,71.53,34292.0,59.779,59.9129,59.7288,59.8627,34292.0
2015-09-29 14:30:00,71.53,71.62,71.46,71.51,51420.0,59.8627,59.938,59.8041,59.846,51420.0
2015-09-29 14:40:00,71.51,71.52,71.37,71.37,52681.0,59.846,59.8543,59.7288,59.7288,52681.0
2015-09-29 14:50:00,71.37,71.44,71.31,71.31,59595.0,59.7288,59.7874,59.6786,59.6786,59595.0
2015-09-29 15:00:00,71.34,71.37,71.17,71.18,122932.0,59.7037,59.7288,59.5614,59.5698,122932.0
2015-09-29 15:10:00,71.18,71.31,71.15,71.2,84529.0,59.5698,59.6786,59.5447,59.5865,84529.0
2015-09-29 15:20:00,71.2,71.2,71.04,71.12,73261.0,59.5865,59.5865,59.4526,59.5196,73261.0
2015-09-29 15:30:00,71.12,71.4,71.12,71.31,125414.0,59.5196,59.7539,59.5196,59.6786,125414.0
2015-09-29 15:40:00,71.31,71.49,71.21,71.49,111336.0,59.6786,59.8292,59.5949,59.8292,111336.0
2015-09-29 15:50:00,71.48,71.64,71.45,71.55,215525.0,59.8209,59.9548,59.7958,59.8794,215525.0
2015-09-30 09:30:00,72.72,72.86,72.45,72.72,106075.0,60.8586,60.9758,60.6326,60.8586,106075.0
2015-09-30 09:40:00,72.74,72.81,72.38,72.7,95907.0,60.8753,60.9339,60.5741,60.8419,95907.0
2015-09-30 09:50:00,72.67,72.7,72.3,72.33,55197.0,60.8168,60.8419,60.5071,60.5322,55197.0
2015-09-30 10:00:00,72.34,72.65,72.24,72.63,76964.0,60.5406,60.8,60.4569,60.7833,76964.0
2015-09-30 10:10:00,72.61,72.61,72.42,72.43,48387.0,60.7665,60.7665,60.6075,60.6159,48387.0
2015-09-30 10:20:00,72.43,72.56,72.43,72.54,68571.0,60.6159,60.7247,60.6159,60.708,68571.0
2015-09-30 10:30:00,72.53,72.64,72.44,72.6,65926.0,60.6996,60.7916,60.6243,60.7582,65926.0
2015-09-30 10:40:00,72.6,72.74,72.6,72.64,28191.0,60.7582,60.8753,60.7582,60.7916,28191.0
2015-09-30 10:50:00,72.65,72.72,72.51,72.56,39699.0,60.8,60.8586,60.6829,60.7247,39699.0
2015-09-30 11:00:00,72.56,72.56,72.42,72.46,26983.0,60.7247,60.7247,60.6075,60.641,26983.0
2015-09-30 11:10:00,72.47,72.64,72.44,72.58,31490.0,60.6494,60.7916,60.6243,60.7414,31490.0
2015-09-30 11:20:00,72.57,72.68,72.5,72.64,24065.0,60.7331,60.8251,60.6745,60.7916,24065.0
2015-09-30 11:30:00,72.62,72.69,72.44,72.48,23747.0,60.7749,60.8335,60.6243,60.6577,23747.0
2015-09-30 11:40:00,72.47,72.5,72.26,72.32,25917.0,60.6494,60.6745,60.4736,60.5238,25917.0
2015-09-30 11:50:00,72.3,72.38,72.18,72.27,28019.0,60.5071,60.5741,60.4067,60.482,28019.0
2015-09-30 12:00:00,72.27,72.32,72.01,72.09,31995.0,60.482,60.5238,60.2644,60.3314,31995.0
2015-09-30 12:10:00,72.08,72.1,71.99,72.08,20767.0,60.323,60.3397,60.2477,60.323,20767.0
2015-09-30 12:20:00,72.08,72.13,71.99,72.13,36472.0,60.323,60.3648,60.2477,60.3648,36472.0
2015-09-30 12:30:00,72.11,72.21,72.07,72.16,19205.0,60.3481,60.4318,60.3146,60.3899,19205.0
2015-09-30 12:40:00,72.14,72.14,71.8,71.84,22005.0,60.3732,60.3732,60.0887,60.1221,22005.0
2015-09-30 12:50:00,71.84,71.85,71.76,71.8,55961.0,60.1221,60.1305,60.0552,60.0887,55961.0
2015-09-30 13:00:00,71.8,71.94,71.77,71.89,52936.0,60.0887,60.2058,60.0636,60.164,52936.0
2015-09-30 13:10:00,71.9,72.11,71.9,72.09,21623.0,60.1724,60.3481,60.1724,60.3314,21623.0
2015-09-30 13:20:00,72.08,72.08,71.97,72.01,25269.0,60.323,60.323,60.2309,60.2644,25269.0
2015-09-30 13:30:00,72.01,72.09,71.95,72.04,28877.0,60.2644,60.3314,60.2142,60.2895,28877.0
2015-09-30 13:40:00,72.04,72.24,72.04,72.22,24237.0,60.2895,60.4569,60.2895,60.4402,24237.0
2015-09-30 13:50:00,72.23,72.37,72.2,72.34,28138.0,60.4485,60.5657,60.4234,60.5406,28138.0
2015-09-30 14:00:00,72.34,72.36,72.25,72.3,35597.0,60.5406,60.5573,60.4653,60.5071,35597.0
2015-09-30 14:10:00,72.29,72.31,72.2,72.3,78446.0,60.4987,60.5155,60.4234,60.5071,78446.0
2015-09-30 14:20:00,72.31,72.37,72.3,72.36,35576.0,60.5155,60.5657,60.5071,60.5573,35576.0
2015-09-30 14:30:00,72.37,72.39,72.18,72.21,30470.0,60.5657,60.5824,60.4067,60.4318,30470.0
2015-09-30 14:40:00,72.18,72.39,72.18,72.35,58750.0,60.4067,60.5824,60.4067,60.549,58750.0
2015-09-30 14:50:00,72.35,72.45,72.29,72.4,33486.0,60.549,60.6326,60.4987,60.5908,33486.0
2015-09-30 15:00:00,72.39,72.47,72.22,72.27,94853.0,60.5824,60.6494,60.4402,60.482,94853.0
2015-09-30 15:10:00,72.26,72.33,72.2,72.28,75647.0,60.4736,60.5322,60.4234,60.4904,75647.0
2015-09-30 15:20:00,72.26,72.38,72.22,72.34,65802.0,60.4736,60.5741,60.4402,60.5406,65802.0
2015-09-30 15:30:00,72.34,72.5,72.34,72.41,74219.0,60.5406,60.6745,60.5406,60.5992,74219.0
2015-09-30 15:40:00,72.4,72.55,72.39,72.53,130526.0,60.5908,60.7163,60.5824,60.6996,130526.0
2015-09-30 15:50:00,72.54,72.59,72.46,72.49,245259.0,60.708,60.7498,60.641,60.6661,245259.0
2015-10-01 09:30:00,72.63,72.99,72.45,72.53,74108.0,60.7833,61.0846,60.6326,60.6996,74108.0
2015-10-01 09:40:00,72.53,72.75,72.51,72.7,98192.0,60.6996,60.8837,60.6829,60.8419,98192.0
2015-10-01 09:50:00,72.71,72.8,72.37,72.41,84773.0,60.8502,60.9256,60.5657,60.5992,84773.0
2015-10-01 10:00:00,72.4,72.5,72.15,72.47,101080.0,60.5908,60.6745,60.3816,60.6494,101080.0
2015-10-01 10:10:00,72.45,72.77,72.42,72.67,62463.0,60.6326,60.9004,60.6075,60.8168,62463.0
2015-10-01 10:20:00,72.7,72.88,72.62,72.85,74263.0,60.8419,60.9925,60.7749,60.9674,74263.0
2015-10-01 10:30:00,72.84,72.92,72.66,72.79,55332.0,60.959,61.026,60.8084,60.9172,55332.0
2015-10-01 10:40:00,72.79,72.84,72.61,72.75,77579.0,60.9172,60.959,60.7665,60.8837,77579.0
2015-10-01 10:50:00,72.75,72.77,72.55,72.56,148710.0,60.8837,60.9004,60.7163,60.7247,148710.0
2015-10-01 11:00:00,72.56,72.76,72.53,72.7,120957.0,60.7247,60.8921,60.6996,60.8419,120957.0
2015-10-01 11:10:00,72.7,72.81,72.54,72.55,140378.0,60.8419,60.9339,60.708,60.7163,140378.0
2015-10-01 11:20:00,72.54,72.77,72.45,72.68,89631.0,60.708,60.9004,60.6326,60.8251,89631.0
2015-10-01 11:30:00,72.69,72.79,72.62,72.72,48398.0,60.8335,60.9172,60.7749,60.8586,48398.0
2015-10-01 11:40:00,72.72,72.72,72.49,72.62,44916.0,60.8586,60.8586,60.6661,60.7749,44916.0
2015-10-01 11:50:00,72.64,72.64,72.32,72.35,53592.0,60.7916,60.7916,60.5238,60.549,53592.0
2015-10-01 12:00:00,72.35,72.35,72.07,72.13,64149.0,60.549,60.549,60.3146,60.3648,64149.0
2015-10-01 12:10:00,72.12,72.18,72.06,72.08,103931.0,60.3565,60.4067,60.3063,60.323,103931.0
2015-10-01 12:20:00,72.09,72.11,71.99,72.05,121220.0,60.3314,60.3481,60.2477,60.2979,121220.0
2015-10-01 12:30:00,72.05,72.25,72.03,72.22,67025.0,60.2979,60.4653,60.2811,60.4402,67025.0
2015-10-01 12:40:00,72.21,72.24,72.04,72.04,53063.0,60.4318,60.4569,60.2895,60.2895,53063.0
2015-10-01 12:50:00,72.05,72.09,72.02,72.05,91411.0,60.2979,60.3314,60.2728,60.2979,91411.0
2015-10-01 13:00:00,72.04,72.05,71.83,71.91,60768.0,60.2895,60.2979,60.1138,60.1807,60768.0
2015-10-01 13:10:00,71.92,71.93,71.79,71.87,80860.0,60.1891,60.1975,60.0803,60.1472,80860.0
2015-10-01 13:20:00,71.87,71.88,71.76,71.86,79488.0,60.1472,60.1556,60.0552,60.1389,79488.0
2015-10-01 13:30:00,71.87,72.05,71.86,71.98,96721.0,60.1472,60.2979,60.1389,60.2393,96721.0
2015-10-01 13:40:00,71.98,72.05,71.91,72.04,61245.0,60.2393,60.2979,60.1807,60.2895,61245.0
2015-10-01 13:50:00,72.04,72.18,72.02,72.16,87857.0,60.2895,60.4067,60.2728,60.3899,87857.0
2015-10-01 14:00:00,72.17,72.17,72.03,72.07,235937.0,60.3983,60.3983,60.2811,60.3146,235937.0
2015-10-01 14:10:00,72.07,72.33,72.06,72.27,78712.0,60.3146,60.5322,60.3063,60.482,78712.0
2015-10-01 14:20:00,72.28,72.3,72.14,72.24,43590.0,60.4904,60.5071,60.3732,60.4569,43590.0
2015-10-01 14:30:00,72.24,72.4,72.24,72.4,67165.0,60.4569,60.5908,60.4569,60.5908,67165.0
2015-10-01 14:40:00,72.4,72.47,72.35,72.35,54255.0,60.5908,60.6494,60.549,60.549,54255.0
2015-10-01 14:50:00,72.36,72.65,72.34,72.61,56689.0,60.5573,60.8,60.5406,60.7665,56689.0
2015-10-01 15:00:00,72.61,72.72,72.55,72.59,64995.0,60.7665,60.8586,60.7163,60.7498,64995.0
2015-10-01 15:10:00,72.58,72.74,72.58,72.65,64605.0,60.7414,60.8753,60.7414,60.8,64605.0
2015-10-01 15:20:00,72.64,72.72,72.62,72.69,150207.0,60.7916,60.8586,60.7749,60.8335,150207.0
2015-10-01 15:30:00,72.68,72.72,72.51,72.52,247360.0,60.8251,60.8586,60.6829,60.6912,247360.0
2015-10-01 15:40:00,72.53,72.83,72.53,72.81,120752.0,60.6996,60.9507,60.6996,60.9339,120752.0
2015-10-01 15:50:00,72.81,73.02,72.8,72.94,320992.0,60.9339,61.1097,60.9256,61.0427,320992.0
2015-10-02 09:30:00,71.21,71.58,71.01,71.01,104368.0,59.5949,59.9045,59.4275,59.4275,104368.0
2015-10-02 09:40:00,71.03,71.07,70.77,70.81,119685.0,59.4443,59.4777,59.2267,59.2601,119685.0
2015-10-02 09:50:00,70.8,70.8,70.48,70.62,90946.0,59.2518,59.2518,58.984,59.1011,90946.0
2015-10-02 10:00:00,70.6,70.61,70.22,70.31,88713.0,59.0844,59.0928,58.7664,58.8417,88713.0
2015-10-02 10:10:00,70.33,70.67,70.26,70.43,113511.0,58.8584,59.143,58.7999,58.9421,113511.0
2015-10-02 10:20:00,70.44,70.52,70.26,70.27,80187.0,58.9505,59.0174,58.7999,58.8082,80187.0
2015-10-02 10:30:00,70.28,70.36,70.17,70.36,70817.0,58.8166,58.8835,58.7245,58.8835,70817.0
2015-10-02 10:40:00,70.34,70.61,70.31,70.59,58890.0,58.8668,59.0928,58.8417,59.076,58890.0
2015-10-02 10:50:00,70.61,70.8,70.39,70.8,67480.0,59.0928,59.2518,58.9086,59.2518,67480.0
2015-10-02 11:00:00,70.82,70.99,70.63,70.97,53111.0,59.2685,59.4108,59.1095,59.394,53111.0
2015-10-02 11:10:00,70.96,70.97,70.72,70.82,59379.0,59.3857,59.394,59.1848,59.2685,59379.0
2015-10-02 11:20:00,70.83,71.04,70.73,71.03,54863.0,59.2769,59.4526,59.1932,59.4443,54863.0
2015-10-02 11:30:00,71.03,71.36,70.99,71.17,79266.0,59.4443,59.7204,59.4108,59.5614,79266.0
2015-10-02 11:40:00,71.17,71.27,71.1,71.16,50285.0,59.5614,59.6451,59.5028,59.5531,50285.0
2015-10-02 11:50:00,71.17,71.45,71.12,71.43,56519.0,59.5614,59.7958,59.5196,59.779,56519.0
2015-10-02 12:00:00,71.42,71.7,71.42,71.62,95280.0,59.7706,60.005,59.7706,59.938,95280.0
2015-10-02 12:10:00,71.61,71.74,71.61,71.73,49944.0,59.9297,60.0384,59.9297,60.0301,49944.0
2015-10-02 12:20:00,71.73,71.85,71.72,71.78,67538.0,60.0301,60.1305,60.0217,60.0719,67538.0
2015-10-02 12:30:00,71.78,72.05,71.77,71.82,56351.0,60.0719,60.2979,60.0636,60.1054,56351.0
2015-10-02 12:40:00,71.82,72.11,71.8,72.08,29713.0,60.1054,60.3481,60.0887,60.323,29713.0
2015-10-02 12:50:00,72.07,72.31,72.04,72.16,56734.0,60.3146,60.5155,60.2895,60.3899,56734.0
2015-10-02 13:00:00,72.17,72.3,72.13,72.28,40859.0,60.3983,60.5071,60.3648,60.4904,40859.0
2015-10-02 13:10:00,72.29,72.45,72.29,72.31,75703.0,60.4987,60.6326,60.4987,60.5155,75703.0
2015-10-02 13:20:00,72.34,72.34,72.14,72.14,52358.0,60.5406,60.5406,60.3732,60.3732,52358.0
2015-10-02 13:30:00,72.14,72.2,71.89,71.89,53407.0,60.3732,60.4234,60.164,60.164,53407.0
2015-10-02 13:40:00,71.88,71.99,71.77,71.96,84699.0,60.1556,60.2477,60.0636,60.2226,84699.0
2015-10-02 13:50:00,71.96,72.02,71.87,71.9,42261.0,60.2226,60.2728,60.1472,60.1724,42261.0
2015-10-02 14:00:00,71.9,72.17,71.87,72.15,27218.0,60.1724,60.3983,60.1472,60.3816,27218.0
2015-10-02 14:10:00,72.16,72.16,72.02,72.02,39867.0,60.3899,60.3899,60.2728,60.2728,39867.0
2015-10-02 14:20:00,72.01,72.25,71.97,72.18,35880.0,60.2644,60.4653,60.2309,60.4067,35880.0
2015-10-02 14:30:00,72.2,72.31,72.16,72.2,29691.0,60.4234,60.5155,60.3899,60.4234,29691.0
2015-10-02 14:40:00,72.2,72.23,72.08,72.09,40093.0,60.4234,60.4485,60.323,60.3314,40093.0
2015-10-02 14:50:00,72.09,72.22,72.05,72.05,39474.0,60.3314,60.4402,60.2979,60.2979,39474.0
2015-10-02 15:00:00,72.06,72.33,72.05,72.33,55990.0,60.3063,60.5322,60.2979,60.5322,55990.0
2015-10-02 15:10:00,72.32,72.55,72.28,72.55,64845.0,60.5238,60.7163,60.4904,60.7163,64845.0
2015-10-02 15:20:00,72.54,72.64,72.48,72.62,75074.0,60.708,60.7916,60.6577,60.7749,75074.0
2015-10-02 15:30:00,72.63,72.75,72.61,72.67,103293.0,60.7833,60.8837,60.7665,60.8168,103293.0
2015-10-02 15:40:00,72.67,72.72,72.64,72.67,108572.0,60.8168,60.8586,60.7916,60.8168,108572.0
2015-10-02 15:50:00,72.67,72.86,72.63,72.86,217635.0,60.8168,60.9758,60.7833,60.9758,217635.0
2015-10-05 09:30:00,73.36,74.45,73.36,74.42,112249.0,61.3942,62.3064,61.3942,62.2813,112249.0
2015-10-05 09:40:00,74.41,74.69,74.37,74.65,45185.0,62.2729,62.5073,62.2395,62.4738,45185.0
2015-10-05 09:50:00,74.66,74.92,74.65,74.89,59609.0,62.4822,62.6998,62.4738,62.6747,59609.0
2015-10-05 10:00:00,74.91,74.94,74.66,74.88,61508.0,62.6914,62.7165,62.4822,62.6663,61508.0
2015-10-05 10:10:00,74.89,75.02,74.87,75.01,47955.0,62.6747,62.7834,62.6579,62.7751,47955.0
2015-10-05 10:20:00,75.02,75.13,74.96,75.1,50748.0,62.7834,62.8755,62.7332,62.8504,50748.0
2015-10-05 10:30:00,75.12,75.16,75.07,75.15,36362.0,62.8671,62.9006,62.8253,62.8922,36362.0
2015-10-05 10:40:00,75.17,75.17,74.88,74.97,31018.0,62.909,62.909,62.6663,62.7416,31018.0
2015-10-05 10:50:00,74.97,75.07,74.88,74.95,31159.0,62.7416,62.8253,62.6663,62.7249,31159.0
2015-10-05 11:00:00,74.96,75.1,74.95,75.09,20327.0,62.7332,62.8504,62.7249,62.842,20327.0
2015-10-05 11:10:00,75.09,75.19,74.99,75.01,28012.0,62.842,62.9257,62.7583,62.7751,28012.0
2015-10-05 11:20:00,75.01,75.2,75.01,75.1,31904.0,62.7751,62.9341,62.7751,62.8504,31904.0
2015-10-05 11:30:00,75.1,75.2,75.05,75.05,21138.0,62.8504,62.9341,62.8086,62.8086,21138.0
2015-10-05 11:40:00,75.05,75.08,74.98,75.07,21265.0,62.8086,62.8337,62.75,62.8253,21265.0
2015-10-05 11:50:00,75.07,75.16,75.02,75.16,21730.0,62.8253,62.9006,62.7834,62.9006,21730.0
2015-10-05 12:00:00,75.15,75.31,75.12,75.3,29059.0,62.8922,63.0261,62.8671,63.0178,29059.0
2015-10-05 12:10:00,75.28,75.35,75.2,75.3,28354.0,63.001,63.0596,62.9341,63.0178,28354.0
2015-10-05 12:20:00,75.28,75.32,75.22,75.32,21427.0,63.001,63.0345,62.9508,63.0345,21427.0
2015-10-05 12:30:00,75.31,75.41,75.3,75.39,45958.0,63.0261,63.1098,63.0178,63.0931,45958.0
2015-10-05 12:40:00,75.39,75.54,75.34,75.53,58588.0,63.0931,63.2186,63.0513,63.2103,58588.0
2015-10-05 12:50:00,75.53,75.53,75.34,75.39,37725.0,63.2103,63.2103,63.0513,63.0931,37725.0
2015-10-05 13:00:00,75.38,75.48,75.34,75.44,28172.0,63.0847,63.1684,63.0513,63.1349,28172.0
2015-10-05 13:10:00,75.45,75.56,75.45,75.55,30399.0,63.1433,63.2354,63.1433,63.227,30399.0
2015-10-05 13:20:00,75.56,75.64,75.5,75.5,42456.0,63.2354,63.3023,63.1852,63.1852,42456.0
2015-10-05 13:30:00,75.48,75.5,75.36,75.43,47976.0,63.1684,63.1852,63.068,63.1266,47976.0
2015-10-05 13:40:00,75.43,75.46,75.34,75.44,43116.0,63.1266,63.1517,63.0513,63.1349,43116.0
2015-10-05 13:50:00,75.45,75.46,75.34,75.41,42416.0,63.1433,63.1517,63.0513,63.1098,42416.0
2015-10-05 14:00:00,75.4,75.44,75.26,75.32,46664.0,63.1015,63.1349,62.9843,63.0345,46664.0
2015-10-05 14:10:00,75.32,75.41,75.27,75.41,41843.0,63.0345,63.1098,62.9927,63.1098,41843.0
2015-10-05 14:20:00,75.42,75.51,75.41,75.48,35670.0,63.1182,63.1935,63.1098,63.1684,35670.0
2015-10-05 14:30:00,75.49,75.64,75.49,75.54,36789.0,63.1768,63.3023,63.1768,63.2186,36789.0
2015-10-05 14:40:00,75.51,75.6,75.46,75.47,53271.0,63.1935,63.2688,63.1517,63.16,53271.0
2015-10-05 14:50:00,75.46,75.51,75.43,75.48,47894.0,63.1517,63.1935,63.1266,63.1684,47894.0
2015-10-05 15:00:00,75.47,75.51,75.4,75.47,83072.0,63.16,63.1935,63.1015,63.16,83072.0
2015-10-05 15:10:00,75.47,75.48,75.29,75.31,71631.0,63.16,63.1684,63.0094,63.0261,71631.0
2015-10-05 15:20:00,75.31,75.41,75.27,75.4,101108.0,63.0261,63.1098,62.9927,63.1015,101108.0
2015-10-05 15:30:00,75.39,75.53,75.33,75.36,110045.0,63.0931,63.2103,63.0429,63.068,110045.0
2015-10-05 15:40:00,75.35,75.4,75.28,75.39,123851.0,63.0596,63.1015,63.001,63.0931,123851.0
2015-10-05 15:50:00,75.39,75.44,75.28,75.3,216554.0,63.0931,63.1349,63.001,63.0178,216554.0
2015-10-06 09:30:00,74.9,75.42,74.84,75.42,61249.0,62.683,63.1182,62.6328,63.1182,61249.0
2015-10-06 09:40:00,75.45,75.61,75.37,75.58,53054.0,63.1433,63.2772,63.0764,63.2521,53054.0
2015-10-06 09:50:00,75.54,75.69,75.47,75.63,71874.0,63.2186,63.3442,63.16,63.2939,71874.0
2015-10-06 10:00:00,75.61,75.61,75.14,75.17,56528.0,63.2772,63.2772,62.8839,62.909,56528.0
2015-10-06 10:10:00,75.19,75.21,74.9,74.92,81185.0,62.9257,62.9425,62.683,62.6998,81185.0
2015-10-06 10:20:00,74.91,75.01,74.74,74.74,86878.0,62.6914,62.7751,62.5491,62.5491,86878.0
2015-10-06 10:30:00,74.74,74.88,74.67,74.83,52572.0,62.5491,62.6663,62.4905,62.6244,52572.0
2015-10-06 10:40:00,74.82,75.0,74.81,74.88,41984.0,62.6161,62.7667,62.6077,62.6663,41984.0
2015-10-06 10:50:00,74.86,74.9,74.76,74.87,24740.0,62.6495,62.683,62.5659,62.6579,24740.0
2015-10-06 11:00:00,74.86,75.07,74.86,75.07,99078.0,62.6495,62.8253,62.6495,62.8253,99078.0
2015-10-06 11:10:00,75.07,75.14,74.95,75.13,84402.0,62.8253,62.8839,62.7249,62.8755,84402.0
2015-10-06 11:20:00,75.13,75.38,75.13,75.38,76818.0,62.8755,63.0847,62.8755,63.0847,76818.0
2015-10-06 11:30:00,75.39,75.41,75.18,75.2,71027.0,63.0931,63.1098,62.9173,62.9341,71027.0
2015-10-06 11:40:00,75.17,75.17,75.02,75.02,47971.0,62.909,62.909,62.7834,62.7834,47971.0
2015-10-06 11:50:00,75.04,75.08,74.94,75.02,31301.0,62.8002,62.8337,62.7165,62.7834,31301.0
2015-10-06 12:00:00,75.04,75.15,75.0,75.0,20278.0,62.8002,62.8922,62.7667,62.7667,20278.0
2015-10-06 12:10:00,75.0,75.04,74.83,74.84,29921.0,62.7667,62.8002,62.6244,62.6328,29921.0
2015-10-06 12:20:00,74.85,75.05,74.85,74.93,32402.0,62.6412,62.8086,62.6412,62.7081,32402.0
2015-10-06 12:30:00,74.93,75.0,74.77,75.0,32483.0,62.7081,62.7667,62.5742,62.7667,32483.0
2015-10-06 12:40:00,75.0,75.1,74.95,75.06,29396.0,62.7667,62.8504,62.7249,62.8169,29396.0
2015-10-06 12:50:00,75.06,75.15,75.05,75.13,16007.0,62.8169,62.8922,62.8086,62.8755,16007.0
2015-10-06 13:00:00,75.14,75.22,75.06,75.16,20991.0,62.8839,62.9508,62.8169,62.9006,20991.0
2015-10-06 13:10:00,75.14,75.25,75.14,75.24,29385.0,62.8839,62.9759,62.8839,62.9676,29385.0
2015-10-06 13:20:00,75.24,75.33,75.17,75.17,30476.0,62.9676,63.0429,62.909,62.909,30476.0
2015-10-06 13:30:00,75.17,75.21,75.14,75.21,20760.0,62.909,62.9425,62.8839,62.9425,20760.0
2015-10-06 13:40:00,75.2,75.24,75.14,75.18,66418.0,62.9341,62.9676,62.8839,62.9173,66418.0
2015-10-06 13:50:00,75.18,75.19,75.06,75.07,30850.0,62.9173,62.9257,62.8169,62.8253,30850.0
2015-10-06 14:00:00,75.06,75.21,75.03,75.1,55055.0,62.8169,62.9425,62.7918,62.8504,55055.0
2015-10-06 14:10:00,75.1,75.35,75.1,75.33,52222.0,62.8504,63.0596,62.8504,63.0429,52222.0
2015-10-06 14:20:00,75.33,75.49,75.3,75.49,47737.0,63.0429,63.1768,63.0178,63.1768,47737.0
2015-10-06 14:30:00,75.49,75.52,75.4,75.51,31024.0,63.1768,63.2019,63.1015,63.1935,31024.0
2015-10-06 14:40:00,75.51,75.52,75.34,75.48,32806.0,63.1935,63.2019,63.0513,63.1684,32806.0
2015-10-06 14:50:00,75.47,75.51,75.35,75.41,31855.0,63.16,63.1935,63.0596,63.1098,31855.0
2015-10-06 15:00:00,75.4,75.55,75.39,75.51,38105.0,63.1015,63.227,63.0931,63.1935,38105.0
2015-10-06 15:10:00,75.5,75.51,75.37,75.39,65624.0,63.1852,63.1935,63.0764,63.0931,65624.0
2015-10-06 15:20:00,75.38,75.41,75.34,75.39,77790.0,63.0847,63.1098,63.0513,63.0931,77790.0
2015-10-06 15:30:00,75.4,75.46,75.31,75.34,79253.0,63.1015,63.1517,63.0261,63.0513,79253.0
2015-10-06 15:40:00,75.34,75.37,75.27,75.28,84592.0,63.0513,63.0764,62.9927,63.001,84592.0
2015-10-06 15:50:00,75.28,75.28,75.15,75.23,127501.0,63.001,63.001,62.8922,62.9592,127501.0
2015-10-07 09:30:00,75.68,76.17,75.68,76.01,94857.0,63.3358,63.7459,63.3358,63.612,94857.0
2015-10-07 09:40:00,76.02,76.05,75.88,75.96,31978.0,63.6203,63.6454,63.5032,63.5701,31978.0
2015-10-07 09:50:00,75.97,75.98,75.76,75.76,39387.0,63.5785,63.5869,63.4027,63.4027,39387.0
2015-10-07 10:00:00,75.78,75.84,75.68,75.79,50120.0,63.4195,63.4697,63.3358,63.4279,50120.0
2015-10-07 10:10:00,75.77,76.06,75.76,76.0,33418.0,63.4111,63.6538,63.4027,63.6036,33418.0
2015-10-07 10:20:00,76.01,76.16,75.97,76.16,46403.0,63.612,63.7375,63.5785,63.7375,46403.0
2015-10-07 10:30:00,76.15,76.15,75.76,75.78,42934.0,63.7291,63.7291,63.4027,63.4195,42934.0
2015-10-07 10:40:00,75.76,75.78,75.6,75.6,34096.0,63.4027,63.4195,63.2688,63.2688,34096.0
2015-10-07 10:50:00,75.63,75.69,75.53,75.59,29819.0,63.2939,63.3442,63.2103,63.2605,29819.0
2015-10-07 11:00:00,75.59,75.59,75.27,75.38,28587.0,63.2605,63.2605,62.9927,63.0847,28587.0
2015-10-07 11:10:00,75.4,75.41,75.08,75.19,52001.0,63.1015,63.1098,62.8337,62.9257,52001.0
2015-10-07 11:20:00,75.18,75.18,74.88,74.94,45424.0,62.9173,62.9173,62.6663,62.7165,45424.0
2015-10-07 11:30:00,74.92,75.14,74.88,75.06,43306.0,62.6998,62.8839,62.6663,62.8169,43306.0
2015-10-07 11:40:00,75.07,75.08,74.9,74.98,29830.0,62.8253,62.8337,62.683,62.75,29830.0
2015-10-07 11:50:00,74.97,75.11,74.95,75.07,46748.0,62.7416,62.8588,62.7249,62.8253,46748.0
2015-10-07 12:00:00,75.07,75.15,75.01,75.03,23191.0,62.8253,62.8922,62.7751,62.7918,23191.0
2015-10-07 12:10:00,75.03,75.16,75.02,75.12,27584.0,62.7918,62.9006,62.7834,62.8671,27584.0
2015-10-07 12:20:00,75.12,75.12,74.82,74.87,13046.0,62.8671,62.8671,62.6161,62.6579,13046.0
2015-10-07 12:30:00,74.86,74.97,74.85,74.96,19027.0,62.6495,62.7416,62.6412,62.7332,19027.0
2015-10-07 12:40:00,74.96,75.04,74.82,74.97,36856.0,62.7332,62.8002,62.6161,62.7416,36856.0
2015-10-07 12:50:00,74.98,75.01,74.71,74.73,38074.0,62.75,62.7751,62.524,62.5407,38074.0
2015-10-07 13:00:00,74.74,74.82,74.66,74.81,42811.0,62.5491,62.6161,62.4822,62.6077,42811.0
2015-10-07 13:10:00,74.81,74.93,74.8,74.9,36661.0,62.6077,62.7081,62.5993,62.683,36661.0
2015-10-07 13:20:00,74.91,74.96,74.86,74.89,32680.0,62.6914,62.7332,62.6495,62.6747,32680.0
2015-10-07 13:30:00,74.9,75.09,74.89,74.98,45881.0,62.683,62.842,62.6747,62.75,45881.0
2015-10-07 13:40:00,74.99,75.11,74.96,75.06,36717.0,62.7583,62.8588,62.7332,62.8169,36717.0
2015-10-07 13:50:00,75.05,75.14,75.0,75.06,42110.0,62.8086,62.8839,62.7667,62.8169,42110.0
2015-10-07 14:00:00,75.08,75.19,75.04,75.07,56342.0,62.8337,62.9257,62.8002,62.8253,56342.0
2015-10-07 14:10:00,75.05,75.05,74.97,74.97,36101.0,62.8086,62.8086,62.7416,62.7416,36101.0
2015-10-07 14:20:00,74.97,74.98,74.78,74.83,36043.0,62.7416,62.75,62.5826,62.6244,36043.0
2015-10-07 14:30:00,74.83,74.95,74.79,74.85,54031.0,62.6244,62.7249,62.591,62.6412,54031.0
2015-10-07 14:40:00,74.85,74.89,74.71,74.72,40813.0,62.6412,62.6747,62.524,62.5324,40813.0
2015-10-07 14:50:00,74.73,74.8,74.67,74.72,34652.0,62.5407,62.5993,62.4905,62.5324,34652.0
2015-10-07 15:00:00,74.72,74.86,74.7,74.82,58476.0,62.5324,62.6495,62.5156,62.6161,58476.0
2015-10-07 15:10:00,74.83,75.08,74.83,75.01,71654.0,62.6244,62.8337,62.6244,62.7751,71654.0
2015-10-07 15:20:00,75.01,75.01,74.7,74.74,92411.0,62.7751,62.7751,62.5156,62.5491,92411.0
2015-10-07 15:30:00,74.75,74.95,74.72,74.87,75488.0,62.5575,62.7249,62.5324,62.6579,75488.0
2015-10-07 15:40:00,74.86,74.93,74.77,74.81,132216.0,62.6495,62.7081,62.5742,62.6077,132216.0
2015-10-07 15:50:00,74.81,74.96,74.8,74.96,169859.0,62.6077,62.7332,62.5993,62.7332,169859.0
2015-10-08 09:30:00,74.55,75.0,74.1,74.19,154806.0,62.3901,62.7667,62.0135,62.0888,154806.0
2015-10-08 09:40:00,74.19,74.23,74.04,74.08,127036.0,62.0888,62.1223,61.9633,61.9968,127036.0
2015-10-08 09:50:00,74.09,74.24,73.96,74.14,73838.0,62.0051,62.1307,61.8963,62.047,73838.0
2015-10-08 10:00:00,74.15,74.33,74.14,74.33,32558.0,62.0554,62.206,62.047,62.206,32558.0
2015-10-08 10:10:00,74.33,74.37,74.1,74.11,66276.0,62.206,62.2395,62.0135,62.0219,66276.0
2015-10-08 10:20:00,74.12,74.12,73.96,73.96,35113.0,62.0302,62.0302,61.8963,61.8963,35113.0
2015-10-08 10:30:00,73.98,74.04,73.9,73.94,71462.0,61.9131,61.9633,61.8461,61.8796,71462.0
2015-10-08 10:40:00,73.95,74.05,73.91,73.99,86125.0,61.888,61.9717,61.8545,61.9215,86125.0
2015-10-08 10:50:00,74.02,74.08,73.98,74.07,48774.0,61.9466,61.9968,61.9131,61.9884,48774.0
2015-10-08 11:00:00,74.07,74.11,73.89,73.92,96816.0,61.9884,62.0219,61.8378,61.8629,96816.0
2015-10-08 11:10:00,73.91,73.97,73.87,73.95,46854.0,61.8545,61.9047,61.821,61.888,46854.0
2015-10-08 11:20:00,73.96,74.25,73.95,74.21,50755.0,61.8963,62.139,61.888,62.1056,50755.0
2015-10-08 11:30:00,74.22,74.33,74.21,74.33,55387.0,62.1139,62.206,62.1056,62.206,55387.0
2015-10-08 11:40:00,74.33,74.42,74.29,74.29,44350.0,62.206,62.2813,62.1725,62.1725,44350.0
2015-10-08 11:50:00,74.3,74.47,74.27,74.43,29644.0,62.1809,62.3232,62.1558,62.2897,29644.0
2015-10-08 12:00:00,74.45,74.56,74.35,74.35,32834.0,62.3064,62.3985,62.2227,62.2227,32834.0
2015-10-08 12:10:00,74.34,74.46,74.34,74.4,31954.0,62.2144,62.3148,62.2144,62.2646,31954.0
2015-10-08 12:20:00,74.41,74.5,74.33,74.34,35552.0,62.2729,62.3483,62.206,62.2144,35552.0
2015-10-08 12:30:00,74.34,74.44,74.31,74.39,39720.0,62.2144,62.2981,62.1893,62.2562,39720.0
2015-10-08 12:40:00,74.4,74.41,74.18,74.18,39365.0,62.2646,62.2729,62.0805,62.0805,39365.0
2015-10-08 12:50:00,74.17,74.33,74.14,74.33,29273.0,62.0721,62.206,62.047,62.206,29273.0
2015-10-08 13:00:00,74.33,74.37,74.26,74.31,28360.0,62.206,62.2395,62.1474,62.1893,28360.0
2015-10-08 13:10:00,74.3,74.47,74.29,74.47,20525.0,62.1809,62.3232,62.1725,62.3232,20525.0
2015-10-08 13:20:00,74.47,74.65,74.46,74.63,39012.0,62.3232,62.4738,62.3148,62.4571,39012.0
2015-10-08 13:30:00,74.63,74.69,74.58,74.61,25459.0,62.4571,62.5073,62.4152,62.4403,25459.0
2015-10-08 13:40:00,74.6,74.66,74.53,74.6,23709.0,62.432,62.4822,62.3734,62.432,23709.0
2015-10-08 13:50:00,74.59,74.74,74.54,74.7,29957.0,62.4236,62.5491,62.3817,62.5156,29957.0
2015-10-08 14:00:00,74.7,74.93,74.37,74.44,81475.0,62.5156,62.7081,62.2395,62.2981,81475.0
2015-10-08 14:10:00,74.46,74.65,74.42,74.47,35105.0,62.3148,62.4738,62.2813,62.3232,35105.0
2015-10-08 14:20:00,74.47,74.58,74.39,74.58,24311.0,62.3232,62.4152,62.2562,62.4152,24311.0
2015-10-08 14:30:00,74.58,74.87,74.54,74.85,29320.0,62.4152,62.6579,62.3817,62.6412,29320.0
2015-10-08 14:40:00,74.89,74.95,74.83,74.87,28414.0,62.6747,62.7249,62.6244,62.6579,28414.0
2015-10-08 14:50:00,74.87,75.09,74.86,75.05,40773.0,62.6579,62.842,62.6495,62.8086,40773.0
2015-10-08 15:00:00,75.03,75.11,74.99,75.09,48921.0,62.7918,62.8588,62.7583,62.842,48921.0
2015-10-08 15:10:00,75.08,75.26,75.07,75.2,53933.0,62.8337,62.9843,62.8253,62.9341,53933.0
2015-10-08 15:20:00,75.19,75.24,75.0,75.03,61513.0,62.9257,62.9676,62.7667,62.7918,61513.0
2015-10-08 15:30:00,75.04,75.1,74.89,74.9,66056.0,62.8002,62.8504,62.6747,62.683,66056.0
2015-10-08 15:40:00,74.91,75.03,74.87,75.01,93579.0,62.6914,62.7918,62.6579,62.7751,93579.0
2015-10-08 15:50:00,75.0,75.06,74.97,75.04,152885.0,62.7667,62.8169,62.7416,62.8002,152885.0
2015-10-09 09:30:00,75.35,75.71,74.85,75.66,76863.0,63.0596,63.3609,62.6412,63.3191,76863.0
2015-10-09 09:40:00,75.68,75.7,75.44,75.53,45735.0,63.3358,63.3525,63.1349,63.2103,45735.0
2015-10-09 09:50:00,75.53,75.56,75.3,75.45,47635.0,63.2103,63.2354,63.0178,63.1433,47635.0
2015-10-09 10:00:00,75.45,75.45,75.03,75.06,45039.0,63.1433,63.1433,62.7918,62.8169,45039.0
2015-10-09 10:10:00,75.06,75.11,74.95,74.97,46665.0,62.8169,62.8588,62.7249,62.7416,46665.0
2015-10-09 10:20:00,74.95,74.98,74.65,74.69,55844.0,62.7249,62.75,62.4738,62.5073,55844.0
2015-10-09 10:30:00,74.68,74.91,74.65,74.85,56377.0,62.4989,62.6914,62.4738,62.6412,56377.0
2015-10-09 10:40:00,74.87,74.98,74.86,74.89,39232.0,62.6579,62.75,62.6495,62.6747,39232.0
2015-10-09 10:50:00,74.87,74.98,74.8,74.94,78650.0,62.6579,62.75,62.5993,62.7165,78650.0
2015-10-09 11:00:00,74.97,75.07,74.87,74.88,58810.0,62.7416,62.8253,62.6579,62.6663,58810.0
2015-10-09 11:10:00,74.91,74.93,74.69,74.69,58201.0,62.6914,62.7081,62.5073,62.5073,58201.0
2015-10-09 11:20:00,74.75,74.81,74.69,74.81,36163.0,62.5575,62.6077,62.5073,62.6077,36163.0
2015-10-09 11:30:00,74.8,74.81,74.61,74.64,70754.0,62.5993,62.6077,62.4403,62.4654,70754.0
2015-10-09 11:40:00,74.64,74.66,74.51,74.51,30815.0,62.4654,62.4822,62.3566,62.3566,30815.0
2015-10-09 11:50:00,74.53,74.59,74.47,74.55,25710.0,62.3734,62.4236,62.3232,62.3901,25710.0
2015-10-09 12:00:00,74.55,74.65,74.51,74.55,19720.0,62.3901,62.4738,62.3566,62.3901,19720.0
2015-10-09 12:10:00,74.54,74.54,74.36,74.37,26190.0,62.3817,62.3817,62.2311,62.2395,26190.0
2015-10-09 12:20:00,74.38,74.48,74.38,74.47,24359.0,62.2478,62.3315,62.2478,62.3232,24359.0
2015-10-09 12:30:00,74.47,74.47,74.3,74.41,21197.0,62.3232,62.3232,62.1809,62.2729,21197.0
2015-10-09 12:40:00,74.41,74.42,74.33,74.42,20296.0,62.2729,62.2813,62.206,62.2813,20296.0
2015-10-09 12:50:00,74.42,74.45,74.35,74.41,24600.0,62.2813,62.3064,62.2227,62.2729,24600.0
2015-10-09 13:00:00,74.42,74.48,74.33,74.33,33668.0,62.2813,62.3315,62.206,62.206,33668.0
2015-10-09 13:10:00,74.33,74.4,74.24,74.4,19028.0,62.206,62.2646,62.1307,62.2646,19028.0
2015-10-09 13:20:00,74.4,74.5,74.4,74.42,13865.0,62.2646,62.3483,62.2646,62.2813,13865.0
2015-10-09 13:30:00,74.42,74.45,74.3,74.42,17385.0,62.2813,62.3064,62.1809,62.2813,17385.0
2015-10-09 13:40:00,74.41,74.52,74.33,74.46,17855.0,62.2729,62.365,62.206,62.3148,17855.0
2015-10-09 13:50:00,74.45,74.54,74.44,74.45,20869.0,62.3064,62.3817,62.2981,62.3064,20869.0
2015-10-09 14:00:00,74.46,74.5,74.37,74.48,19226.0,62.3148,62.3483,62.2395,62.3315,19226.0
2015-10-09 14:10:00,74.49,74.54,74.41,74.42,22812.0,62.3399,62.3817,62.2729,62.2813,22812.0
2015-10-09 14:20:00,74.42,74.5,74.32,74.5,22449.0,62.2813,62.3483,62.1976,62.3483,22449.0
2015-10-09 14:30:00,74.48,74.54,74.42,74.53,18139.0,62.3315,62.3817,62.2813,62.3734,18139.0
2015-10-09 14:40:00,74.53,74.55,74.5,74.54,18790.0,62.3734,62.3901,62.3483,62.3817,18790.0
2015-10-09 14:50:00,74.55,74.62,74.53,74.59,18745.0,62.3901,62.4487,62.3734,62.4236,18745.0
2015-10-09 15:00:00,74.59,74.6,74.53,74.6,21058.0,62.4236,62.432,62.3734,62.432,21058.0
2015-10-09 15:10:00,74.61,74.61,74.48,74.49,39401.0,62.4403,62.4403,62.3315,62.3399,39401.0
2015-10-09 15:20:00,74.5,74.53,74.49,74.5,44769.0,62.3483,62.3734,62.3399,62.3483,44769.0
2015-10-09 15:30:00,74.5,74.71,74.5,74.65,59987.0,62.3483,62.524,62.3483,62.4738,59987.0
2015-10-09 15:40:00,74.64,74.69,74.61,74.66,86127.0,62.4654,62.5073,62.4403,62.4822,86127.0
2015-10-09 15:50:00,74.67,74.72,74.44,74.44,334125.0,62.4905,62.5324,62.2981,62.2981,334125.0
2015-10-12 09:30:00,74.65,74.88,74.15,74.33,49930.0,62.4738,62.6663,62.0554,62.206,49930.0
2015-10-12 09:40:00,74.35,74.41,74.15,74.18,58520.0,62.2227,62.2729,62.0554,62.0805,58520.0
2015-10-12 09:50:00,74.17,74.55,74.17,74.52,37570.0,62.0721,62.3901,62.0721,62.365,37570.0
2015-10-12 10:00:00,74.53,74.67,74.48,74.56,30097.0,62.3734,62.4905,62.3315,62.3985,30097.0
2015-10-12 10:10:00,74.58,74.59,74.4,74.4,35722.0,62.4152,62.4236,62.2646,62.2646,35722.0
2015-10-12 10:20:00,74.4,74.42,74.3,74.4,18446.0,62.2646,62.2813,62.1809,62.2646,18446.0
2015-10-12 10:30:00,74.39,74.5,74.36,74.48,31472.0,62.2562,62.3483,62.2311,62.3315,31472.0
2015-10-12 10:40:00,74.47,74.48,74.29,74.38,20343.0,62.3232,62.3315,62.1725,62.2478,20343.0
2015-10-12 10:50:00,74.38,74.43,74.25,74.28,19287.0,62.2478,62.2897,62.139,62.1641,19287.0
2015-10-12 11:00:00,74.25,74.44,74.25,74.42,26057.0,62.139,62.2981,62.139,62.2813,26057.0
2015-10-12 11:10:00,74.44,74.46,74.39,74.45,17676.0,62.2981,62.3148,62.2562,62.3064,17676.0
2015-10-12 11:20:00,74.44,74.47,74.31,74.4,67338.0,62.2981,62.3232,62.1893,62.2646,67338.0
2015-10-12 11:30:00,74.41,74.48,74.38,74.38,20253.0,62.2729,62.3315,62.2478,62.2478,20253.0
2015-10-12 11:40:00,74.38,74.49,74.3,74.41,40634.0,62.2478,62.3399,62.1809,62.2729,40634.0
2015-10-12 11:50:00,74.42,74.49,74.39,74.42,25552.0,62.2813,62.3399,62.2562,62.2813,25552.0
2015-10-12 12:00:00,74.42,74.43,74.34,74.42,23676.0,62.2813,62.2897,62.2144,62.2813,23676.0
2015-10-12 12:10:00,74.41,74.48,74.38,74.41,17440.0,62.2729,62.3315,62.2478,62.2729,17440.0
2015-10-12 12:20:00,74.4,74.4,74.3,74.37,9698.0,62.2646,62.2646,62.1809,62.2395,9698.0
2015-10-12 12:30:00,74.37,74.38,74.32,74.32,12008.0,62.2395,62.2478,62.1976,62.1976,12008.0
2015-10-12 12:40:00,74.32,74.32,74.21,74.22,11676.0,62.1976,62.1976,62.1056,62.1139,11676.0
2015-10-12 12:50:00,74.23,74.36,74.22,74.36,20922.0,62.1223,62.2311,62.1139,62.2311,20922.0
2015-10-12 13:00:00,74.35,74.35,74.21,74.26,13816.0,62.2227,62.2227,62.1056,62.1474,13816.0
2015-10-12 13:10:00,74.26,74.26,74.21,74.24,20443.0,62.1474,62.1474,62.1056,62.1307,20443.0
2015-10-12 13:20:00,74.24,74.26,74.21,74.21,21460.0,62.1307,62.1474,62.1056,62.1056,21460.0
2015-10-12 13:30:00,74.2,74.21,74.05,74.2,101773.0,62.0972,62.1056,61.9717,62.0972,101773.0
2015-10-12 13:40:00,74.21,74.23,74.09,74.21,21735.0,62.1056,62.1223,62.0051,62.1056,21735.0
2015-10-12 13:50:00,74.22,74.24,74.14,74.16,27069.0,62.1139,62.1307,62.047,62.0637,27069.0
2015-10-12 14:00:00,74.15,74.25,74.13,74.22,32689.0,62.0554,62.139,62.0386,62.1139,32689.0
2015-10-12 14:10:00,74.21,74.21,74.1,74.13,25513.0,62.1056,62.1056,62.0135,62.0386,25513.0
2015-10-12 14:20:00,74.11,74.16,74.02,74.03,42373.0,62.0219,62.0637,61.9466,61.9549,42373.0
2015-10-12 14:30:00,74.03,74.1,74.0,74.06,70237.0,61.9549,62.0135,61.9298,61.98,70237.0
2015-10-12 14:40:00,74.07,74.16,74.02,74.16,48535.0,61.9884,62.0637,61.9466,62.0637,48535.0
2015-10-12 14:50:00,74.15,74.2,74.12,74.18,33870.0,62.0554,62.0972,62.0302,62.0805,33870.0
2015-10-12 15:00:00,74.18,74.27,74.18,74.27,33297.0,62.0805,62.1558,62.0805,62.1558,33297.0
2015-10-12 15:10:00,74.26,74.33,74.26,74.28,31977.0,62.1474,62.206,62.1474,62.1641,31977.0
2015-10-12 15:20:00,74.28,74.32,74.25,74.28,30776.0,62.1641,62.1976,62.139,62.1641,30776.0
2015-10-12 15:30:00,74.28,74.33,74.24,74.33,59475.0,62.1641,62.206,62.1307,62.206,59475.0
2015-10-12 15:40:00,74.33,74.34,74.29,74.29,80780.0,62.206,62.2144,62.1725,62.1725,80780.0
2015-10-12 15:50:00,74.29,74.34,74.25,74.25,151286.0,62.1725,62.2144,62.139,62.139,151286.0
2015-10-13 09:30:00,74.07,74.27,73.98,74.0,95184.0,61.9884,62.1558,61.9131,61.9298,95184.0
2015-10-13 09:40:00,74.0,74.19,74.0,74.19,90138.0,61.9298,62.0888,61.9298,62.0888,90138.0
2015-10-13 09:50:00,74.18,74.29,74.11,74.15,118335.0,62.0805,62.1725,62.0219,62.0554,118335.0
2015-10-13 10:00:00,74.16,74.42,74.15,74.41,32230.0,62.0637,62.2813,62.0554,62.2729,32230.0
2015-10-13 10:10:00,74.42,74.49,74.35,74.45,30993.0,62.2813,62.3399,62.2227,62.3064,30993.0
2015-10-13 10:20:00,74.46,74.54,74.4,74.47,26871.0,62.3148,62.3817,62.2646,62.3232,26871.0
2015-10-13 10:30:00,74.47,74.57,74.4,74.43,23701.0,62.3232,62.4068,62.2646,62.2897,23701.0
2015-10-13 10:40:00,74.42,74.43,74.28,74.29,34528.0,62.2813,62.2897,62.1641,62.1725,34528.0
2015-10-13 10:50:00,74.29,74.48,74.27,74.45,27911.0,62.1725,62.3315,62.1558,62.3064,27911.0
2015-10-13 11:00:00,74.46,74.46,74.38,74.42,20571.0,62.3148,62.3148,62.2478,62.2813,20571.0
2015-10-13 11:10:00,74.42,74.5,74.37,74.38,25232.0,62.2813,62.3483,62.2395,62.2478,25232.0
2015-10-13 11:20:00,74.37,74.42,74.26,74.27,36867.0,62.2395,62.2813,62.1474,62.1558,36867.0
2015-10-13 11:30:00,74.27,74.29,74.2,74.27,27173.0,62.1558,62.1725,62.0972,62.1558,27173.0
2015-10-13 11:40:00,74.27,74.28,74.16,74.19,25740.0,62.1558,62.1641,62.0637,62.0888,25740.0
2015-10-13 11:50:00,74.18,74.18,74.07,74.1,25849.0,62.0805,62.0805,61.9884,62.0135,25849.0
2015-10-13 12:00:00,74.09,74.12,73.95,73.96,42150.0,62.0051,62.0302,61.888,61.8963,42150.0
2015-10-13 12:10:00,73.96,73.99,73.88,73.92,29270.0,61.8963,61.9215,61.8294,61.8629,29270.0
2015-10-13 12:20:00,73.93,74.04,73.91,73.94,26820.0,61.8712,61.9633,61.8545,61.8796,26820.0
2015-10-13 12:30:00,73.95,73.98,73.85,73.89,35102.0,61.888,61.9131,61.8043,61.8378,35102.0
2015-10-13 12:40:00,73.89,73.92,73.75,73.78,25821.0,61.8378,61.8629,61.7206,61.7457,25821.0
2015-10-13 12:50:00,73.78,73.83,73.74,73.8,17540.0,61.7457,61.7875,61.7122,61.7624,17540.0
2015-10-13 13:00:00,73.8,73.86,73.69,73.71,28814.0,61.7624,61.8127,61.6704,61.6871,28814.0
2015-10-13 13:10:00,73.7,73.76,73.67,73.76,30227.0,61.6788,61.729,61.6536,61.729,30227.0
2015-10-13 13:20:00,73.75,73.75,73.66,73.67,34428.0,61.7206,61.7206,61.6453,61.6536,34428.0
2015-10-13 13:30:00,73.67,73.77,73.63,73.74,28215.0,61.6536,61.7373,61.6202,61.7122,28215.0
2015-10-13 13:40:00,73.75,73.87,73.73,73.86,29675.0,61.7206,61.821,61.7039,61.8127,29675.0
2015-10-13 13:50:00,73.86,73.89,73.8,73.83,19477.0,61.8127,61.8378,61.7624,61.7875,19477.0
2015-10-13 14:00:00,73.83,73.87,73.76,73.82,32286.0,61.7875,61.821,61.729,61.7792,32286.0
2015-10-13 14:10:00,73.82,73.92,73.82,73.85,28418.0,61.7792,61.8629,61.7792,61.8043,28418.0
2015-10-13 14:20:00,73.84,73.86,73.79,73.84,19615.0,61.7959,61.8127,61.7541,61.7959,19615.0
2015-10-13 14:30:00,73.83,73.86,73.75,73.85,19411.0,61.7875,61.8127,61.7206,61.8043,19411.0
2015-10-13 14:40:00,73.87,73.89,73.8,73.87,20414.0,61.821,61.8378,61.7624,61.821,20414.0
2015-10-13 14:50:00,73.87,73.88,73.84,73.88,42540.0,61.821,61.8294,61.7959,61.8294,42540.0
2015-10-13 15:00:00,73.87,73.89,73.77,73.79,30110.0,61.821,61.8378,61.7373,61.7541,30110.0
2015-10-13 15:10:00,73.79,73.97,73.78,73.86,150788.0,61.7541,61.9047,61.7457,61.8127,150788.0
2015-10-13 15:20:00,73.85,73.92,73.81,73.89,84065.0,61.8043,61.8629,61.7708,61.8378,84065.0
2015-10-13 15:30:00,73.89,73.98,73.84,73.9,157107.0,61.8378,61.9131,61.7959,61.8461,157107.0
2015-10-13 15:40:00,73.9,73.98,73.84,73.94,126444.0,61.8461,61.9131,61.7959,61.8796,126444.0
2015-10-13 15:50:00,73.94,74.0,73.88,73.94,202277.0,61.8796,61.9298,61.8294,61.8796,202277.0
2015-10-14 09:30:00,74.0,74.05,73.4,73.62,103865.0,61.9298,61.9717,61.4277,61.6118,103865.0
2015-10-14 09:40:00,73.64,73.72,73.4,73.59,230335.0,61.6285,61.6955,61.4277,61.5867,230335.0
2015-10-14 09:50:00,73.58,73.86,73.5,73.81,65002.0,61.5783,61.8127,61.5114,61.7708,65002.0
2015-10-14 10:00:00,73.8,73.8,73.54,73.74,146150.0,61.7624,61.7624,61.5448,61.7122,146150.0
2015-10-14 10:10:00,73.74,73.89,73.72,73.78,31685.0,61.7122,61.8378,61.6955,61.7457,31685.0
2015-10-14 10:20:00,73.78,73.78,73.57,73.68,38936.0,61.7457,61.7457,61.57,61.662,38936.0
2015-10-14 10:30:00,73.66,73.67,73.39,73.41,48759.0,61.6453,61.6536,61.4193,61.4361,48759.0
2015-10-14 10:40:00,73.43,73.45,73.27,73.33,64973.0,61.4528,61.4695,61.3189,61.3691,64973.0
2015-10-14 10:50:00,73.33,73.4,73.25,73.28,61036.0,61.3691,61.4277,61.3022,61.3273,61036.0
2015-10-14 11:00:00,73.28,73.37,73.21,73.27,54199.0,61.3273,61.4026,61.2687,61.3189,54199.0
2015-10-14 11:10:00,73.26,73.26,73.06,73.06,52858.0,61.3105,61.3105,61.1431,61.1431,52858.0
2015-10-14 11:20:00,73.06,73.07,72.94,73.06,57486.0,61.1431,61.1515,61.0427,61.1431,57486.0
2015-10-14 11:30:00,73.05,73.24,73.02,73.21,34502.0,61.1348,61.2938,61.1097,61.2687,34502.0
2015-10-14 11:40:00,73.22,73.26,73.09,73.14,38054.0,61.277,61.3105,61.1682,61.2101,38054.0
2015-10-14 11:50:00,73.14,73.26,73.08,73.1,48611.0,61.2101,61.3105,61.1599,61.1766,48611.0
2015-10-14 12:00:00,73.11,73.12,72.92,72.95,68659.0,61.185,61.1934,61.026,61.0511,68659.0
2015-10-14 12:10:00,72.95,73.0,72.86,72.96,57010.0,61.0511,61.0929,60.9758,61.0595,57010.0
2015-10-14 12:20:00,72.95,73.05,72.92,73.03,56579.0,61.0511,61.1348,61.026,61.118,56579.0
2015-10-14 12:30:00,73.03,73.13,72.99,73.09,47764.0,61.118,61.2017,61.0846,61.1682,47764.0
2015-10-14 12:40:00,73.1,73.27,73.1,73.2,73064.0,61.1766,61.3189,61.1766,61.2603,73064.0
2015-10-14 12:50:00,73.2,73.29,73.17,73.24,27110.0,61.2603,61.3356,61.2352,61.2938,27110.0
2015-10-14 13:00:00,73.23,73.25,73.04,73.17,23065.0,61.2854,61.3022,61.1264,61.2352,23065.0
2015-10-14 13:10:00,73.17,73.23,73.08,73.15,34564.0,61.2352,61.2854,61.1599,61.2185,34564.0
2015-10-14 13:20:00,73.13,73.15,73.04,73.12,40111.0,61.2017,61.2185,61.1264,61.1934,40111.0
2015-10-14 13:30:00,73.11,73.15,73.02,73.03,60569.0,61.185,61.2185,61.1097,61.118,60569.0
2015-10-14 13:40:00,73.02,73.08,72.94,73.0,44201.0,61.1097,61.1599,61.0427,61.0929,44201.0
2015-10-14 13:50:00,72.99,73.04,72.95,72.99,29249.0,61.0846,61.1264,61.0511,61.0846,29249.0
2015-10-14 14:00:00,73.01,73.12,72.82,72.93,55580.0,61.1013,61.1934,60.9423,61.0343,55580.0
2015-10-14 14:10:00,72.92,72.99,72.79,72.79,45422.0,61.026,61.0846,60.9172,60.9172,45422.0
2015-10-14 14:20:00,72.79,72.87,72.66,72.66,44722.0,60.9172,60.9841,60.8084,60.8084,44722.0
2015-10-14 14:30:00,72.66,72.67,72.53,72.66,77735.0,60.8084,60.8168,60.6996,60.8084,77735.0
2015-10-14 14:40:00,72.66,72.66,72.46,72.5,67070.0,60.8084,60.8084,60.641,60.6745,67070.0
2015-10-14 14:50:00,72.49,72.51,72.42,72.51,51977.0,60.6661,60.6829,60.6075,60.6829,51977.0
2015-10-14 15:00:00,72.51,72.54,72.45,72.47,101036.0,60.6829,60.708,60.6326,60.6494,101036.0
2015-10-14 15:10:00,72.48,72.53,72.38,72.38,90517.0,60.6577,60.6996,60.5741,60.5741,90517.0
2015-10-14 15:20:00,72.38,72.5,72.33,72.5,111334.0,60.5741,60.6745,60.5322,60.6745,111334.0
2015-10-14 15:30:00,72.5,72.62,72.49,72.54,99087.0,60.6745,60.7749,60.6661,60.708,99087.0
2015-10-14 15:40:00,72.54,72.65,72.48,72.5,143635.0,60.708,60.8,60.6577,60.6745,143635.0
2015-10-14 15:50:00,72.49,72.58,72.43,72.55,247451.0,60.6661,60.7414,60.6159,60.7163,247451.0
2015-10-15 09:30:00,73.18,73.21,72.63,72.83,84130.0,61.2436,61.2687,60.7833,60.9507,84130.0
2015-10-15 09:40:00,72.85,73.17,72.73,73.1,115732.0,60.9674,61.2352,60.867,61.1766,115732.0
2015-10-15 09:50:00,73.08,73.15,72.91,73.04,41329.0,61.1599,61.2185,61.0176,61.1264,41329.0
2015-10-15 10:00:00,73.04,73.11,72.85,72.98,103389.0,61.1264,61.185,60.9674,61.0762,103389.0
2015-10-15 10:10:00,73.01,73.31,73.0,73.24,94361.0,61.1013,61.3524,61.0929,61.2938,94361.0
2015-10-15 10:20:00,73.25,73.29,73.06,73.1,55162.0,61.3022,61.3356,61.1431,61.1766,55162.0
2015-10-15 10:30:00,73.1,73.22,73.0,73.19,37790.0,61.1766,61.277,61.0929,61.2519,37790.0
2015-10-15 10:40:00,73.19,73.34,73.18,73.34,41394.0,61.2519,61.3775,61.2436,61.3775,41394.0
2015-10-15 10:50:00,73.35,73.4,73.25,73.29,39470.0,61.3858,61.4277,61.3022,61.3356,39470.0
2015-10-15 11:00:00,73.29,73.34,73.2,73.24,48356.0,61.3356,61.3775,61.2603,61.2938,48356.0
2015-10-15 11:10:00,73.24,73.28,73.14,73.16,23568.0,61.2938,61.3273,61.2101,61.2268,23568.0
2015-10-15 11:20:00,73.15,73.18,73.11,73.17,28956.0,61.2185,61.2436,61.185,61.2352,28956.0
2015-10-15 11:30:00,73.18,73.19,73.0,73.01,53076.0,61.2436,61.2519,61.0929,61.1013,53076.0
2015-10-15 11:40:00,73.0,73.01,72.88,72.89,21920.0,61.0929,61.1013,60.9925,61.0009,21920.0
2015-10-15 11:50:00,72.89,72.91,72.82,72.91,23582.0,61.0009,61.0176,60.9423,61.0176,23582.0
2015-10-15 12:00:00,72.91,73.09,72.89,73.08,33569.0,61.0176,61.1682,61.0009,61.1599,33569.0
2015-10-15 12:10:00,73.09,73.13,73.02,73.1,29197.0,61.1682,61.2017,61.1097,61.1766,29197.0
2015-10-15 12:20:00,73.1,73.18,73.08,73.17,29143.0,61.1766,61.2436,61.1599,61.2352,29143.0
2015-10-15 12:30:00,73.17,73.17,73.05,73.12,26513.0,61.2352,61.2352,61.1348,61.1934,26513.0
2015-10-15 12:40:00,73.12,73.24,73.04,73.24,34471.0,61.1934,61.2938,61.1264,61.2938,34471.0
2015-10-15 12:50:00,73.25,73.26,73.2,73.24,22780.0,61.3022,61.3105,61.2603,61.2938,22780.0
2015-10-15 13:00:00,73.24,73.48,73.24,73.42,64853.0,61.2938,61.4946,61.2938,61.4444,64853.0
2015-10-15 13:10:00,73.42,73.54,73.39,73.52,27913.0,61.4444,61.5448,61.4193,61.5281,27913.0
2015-10-15 13:20:00,73.52,73.59,73.47,73.53,20817.0,61.5281,61.5867,61.4863,61.5365,20817.0
2015-10-15 13:30:00,73.53,73.64,73.46,73.58,33438.0,61.5365,61.6285,61.4779,61.5783,33438.0
2015-10-15 13:40:00,73.57,73.6,73.52,73.56,33179.0,61.57,61.5951,61.5281,61.5616,33179.0
2015-10-15 13:50:00,73.56,73.7,73.5,73.61,31367.0,61.5616,61.6788,61.5114,61.6034,31367.0
2015-10-15 14:00:00,73.62,73.69,73.59,73.69,36091.0,61.6118,61.6704,61.5867,61.6704,36091.0
2015-10-15 14:10:00,73.69,73.8,73.67,73.8,30543.0,61.6704,61.7624,61.6536,61.7624,30543.0
2015-10-15 14:20:00,73.8,73.84,73.7,73.79,26222.0,61.7624,61.7959,61.6788,61.7541,26222.0
2015-10-15 14:30:00,73.8,73.96,73.75,73.95,35054.0,61.7624,61.8963,61.7206,61.888,35054.0
2015-10-15 14:40:00,73.97,74.1,73.93,74.06,44636.0,61.9047,62.0135,61.8712,61.98,44636.0
2015-10-15 14:50:00,74.08,74.19,74.03,74.18,45054.0,61.9968,62.0888,61.9549,62.0805,45054.0
2015-10-15 15:00:00,74.17,74.31,74.14,74.22,67993.0,62.0721,62.1893,62.047,62.1139,67993.0
2015-10-15 15:10:00,74.23,74.35,74.17,74.33,73314.0,62.1223,62.2227,62.0721,62.206,73314.0
2015-10-15 15:20:00,74.33,74.41,74.3,74.35,77623.0,62.206,62.2729,62.1809,62.2227,77623.0
2015-10-15 15:30:00,74.35,74.43,74.32,74.35,81965.0,62.2227,62.2897,62.1976,62.2227,81965.0
2015-10-15 15:40:00,74.35,74.41,74.27,74.41,86359.0,62.2227,62.2729,62.1558,62.2729,86359.0
2015-10-15 15:50:00,74.41,74.54,74.41,74.53,206023.0,62.2729,62.3817,62.2729,62.3734,206023.0
2015-10-16 09:30:00,74.95,74.95,74.53,74.74,286449.0,62.7249,62.7249,62.3734,62.5491,286449.0
2015-10-16 09:40:00,74.74,74.8,74.5,74.63,67551.0,62.5491,62.5993,62.3483,62.4571,67551.0
2015-10-16 09:50:00,74.64,74.7,74.4,74.4,34116.0,62.4654,62.5156,62.2646,62.2646,34116.0
2015-10-16 10:00:00,74.41,74.47,74.23,74.37,42978.0,62.2729,62.3232,62.1223,62.2395,42978.0
2015-10-16 10:10:00,74.4,74.43,74.28,74.35,40098.0,62.2646,62.2897,62.1641,62.2227,40098.0
2015-10-16 10:20:00,74.34,74.41,74.23,74.33,29368.0,62.2144,62.2729,62.1223,62.206,29368.0
2015-10-16 10:30:00,74.33,74.34,74.16,74.27,24386.0,62.206,62.2144,62.0637,62.1558,24386.0
2015-10-16 10:40:00,74.29,74.45,74.28,74.41,35257.0,62.1725,62.3064,62.1641,62.2729,35257.0
2015-10-16 10:50:00,74.41,74.55,74.36,74.51,32150.0,62.2729,62.3901,62.2311,62.3566,32150.0
2015-10-16 11:00:00,74.54,74.61,74.51,74.61,22043.0,62.3817,62.4403,62.3566,62.4403,22043.0
2015-10-16 11:10:00,74.61,74.66,74.57,74.63,34447.0,62.4403,62.4822,62.4068,62.4571,34447.0
2015-10-16 11:20:00,74.63,74.67,74.6,74.66,21054.0,62.4571,62.4905,62.432,62.4822,21054.0
2015-10-16 11:30:00,74.67,74.71,74.63,74.66,35467.0,62.4905,62.524,62.4571,62.4822,35467.0
2015-10-16 11:40:00,74.67,74.69,74.61,74.65,24577.0,62.4905,62.5073,62.4403,62.4738,24577.0
2015-10-16 11:50:00,74.65,74.84,74.65,74.83,26325.0,62.4738,62.6328,62.4738,62.6244,26325.0
2015-10-16 12:00:00,74.83,74.83,74.59,74.6,30490.0,62.6244,62.6244,62.4236,62.432,30490.0
2015-10-16 12:10:00,74.59,74.59,74.46,74.54,16453.0,62.4236,62.4236,62.3148,62.3817,16453.0
2015-10-16 12:20:00,74.55,74.61,74.54,74.55,15266.0,62.3901,62.4403,62.3817,62.3901,15266.0
2015-10-16 12:30:00,74.55,74.6,74.52,74.57,12254.0,62.3901,62.432,62.365,62.4068,12254.0
2015-10-16 12:40:00,74.58,74.58,74.5,74.58,14096.0,62.4152,62.4152,62.3483,62.4152,14096.0
2015-10-16 12:50:00,74.57,74.6,74.52,74.59,10780.0,62.4068,62.432,62.365,62.4236,10780.0
2015-10-16 13:00:00,74.59,74.62,74.52,74.52,14945.0,62.4236,62.4487,62.365,62.365,14945.0
2015-10-16 13:10:00,74.53,74.58,74.52,74.54,15746.0,62.3734,62.4152,62.365,62.3817,15746.0
2015-10-16 13:20:00,74.55,74.57,74.49,74.51,16232.0,62.3901,62.4068,62.3399,62.3566,16232.0
2015-10-16 13:30:00,74.51,74.57,74.5,74.5,18367.0,62.3566,62.4068,62.3483,62.3483,18367.0
2015-10-16 13:40:00,74.5,74.54,74.44,74.48,20310.0,62.3483,62.3817,62.2981,62.3315,20310.0
2015-10-16 13:50:00,74.48,74.49,74.33,74.34,19829.0,62.3315,62.3399,62.206,62.2144,19829.0
2015-10-16 14:00:00,74.34,74.38,74.28,74.31,34567.0,62.2144,62.2478,62.1641,62.1893,34567.0
2015-10-16 14:10:00,74.3,74.42,74.3,74.41,37491.0,62.1809,62.2813,62.1809,62.2729,37491.0
2015-10-16 14:20:00,74.42,74.62,74.4,74.61,43730.0,62.2813,62.4487,62.2646,62.4403,43730.0
2015-10-16 14:30:00,74.62,74.69,74.58,74.69,25421.0,62.4487,62.5073,62.4152,62.5073,25421.0
2015-10-16 14:40:00,74.68,74.88,74.65,74.81,63349.0,62.4989,62.6663,62.4738,62.6077,63349.0
2015-10-16 14:50:00,74.81,74.88,74.79,74.83,36169.0,62.6077,62.6663,62.591,62.6244,36169.0
2015-10-16 15:00:00,74.83,74.91,74.82,74.89,37789.0,62.6244,62.6914,62.6161,62.6747,37789.0
2015-10-16 15:10:00,74.9,74.97,74.83,74.97,27243.0,62.683,62.7416,62.6244,62.7416,27243.0
2015-10-16 15:20:00,74.97,74.99,74.94,74.97,50036.0,62.7416,62.7583,62.7165,62.7416,50036.0
2015-10-16 15:30:00,74.96,75.09,74.96,75.08,87375.0,62.7332,62.842,62.7332,62.8337,87375.0
2015-10-16 15:40:00,75.07,75.09,74.92,74.96,113199.0,62.8253,62.842,62.6998,62.7332,113199.0
2015-10-16 15:50:00,74.97,74.98,74.67,74.67,444306.0,62.7416,62.75,62.4905,62.4905,444306.0
2015-10-19 09:30:00,74.14,74.38,74.03,74.12,106408.0,62.047,62.2478,61.9549,62.0302,106408.0
2015-10-19 09:40:00,74.11,74.52,73.97,74.51,69898.0,62.0219,62.365,61.9047,62.3566,69898.0
2015-10-19 09:50:00,74.5,74.55,74.39,74.55,35670.0,62.3483,62.3901,62.2562,62.3901,35670.0
2015-10-19 10:00:00,74.55,74.61,74.39,74.4,28455.0,62.3901,62.4403,62.2562,62.2646,28455.0
2015-10-19 10:10:00,74.37,74.43,74.33,74.4,44651.0,62.2395,62.2897,62.206,62.2646,44651.0
2015-10-19 10:20:00,74.4,74.46,74.32,74.32,33721.0,62.2646,62.3148,62.1976,62.1976,33721.0
2015-10-19 10:30:00,74.33,74.34,74.23,74.26,35449.0,62.206,62.2144,62.1223,62.1474,35449.0
2015-10-19 10:40:00,74.27,74.47,74.27,74.34,48693.0,62.1558,62.3232,62.1558,62.2144,48693.0
2015-10-19 10:50:00,74.36,74.53,74.29,74.52,34078.0,62.2311,62.3734,62.1725,62.365,34078.0
2015-10-19 11:00:00,74.5,74.5,74.27,74.46,31217.0,62.3483,62.3483,62.1558,62.3148,31217.0
2015-10-19 11:10:00,74.45,74.55,74.43,74.47,54033.0,62.3064,62.3901,62.2897,62.3232,54033.0
2015-10-19 11:20:00,74.47,74.59,74.43,74.45,49549.0,62.3232,62.4236,62.2897,62.3064,49549.0
2015-10-19 11:30:00,74.45,74.58,74.45,74.57,38049.0,62.3064,62.4152,62.3064,62.4068,38049.0
2015-10-19 11:40:00,74.57,74.62,74.5,74.51,20787.0,62.4068,62.4487,62.3483,62.3566,20787.0
2015-10-19 11:50:00,74.51,74.62,74.51,74.59,76532.0,62.3566,62.4487,62.3566,62.4236,76532.0
2015-10-19 12:00:00,74.59,74.59,74.49,74.55,49354.0,62.4236,62.4236,62.3399,62.3901,49354.0
2015-10-19 12:10:00,74.56,74.61,74.55,74.58,30800.0,62.3985,62.4403,62.3901,62.4152,30800.0
2015-10-19 12:20:00,74.56,74.67,74.55,74.67,33455.0,62.3985,62.4905,62.3901,62.4905,33455.0
2015-10-19 12:30:00,74.67,74.78,74.6,74.77,36531.0,62.4905,62.5826,62.432,62.5742,36531.0
2015-10-19 12:40:00,74.78,74.8,74.73,74.77,24977.0,62.5826,62.5993,62.5407,62.5742,24977.0
2015-10-19 12:50:00,74.77,74.88,74.76,74.84,26490.0,62.5742,62.6663,62.5659,62.6328,26490.0
2015-10-19 13:00:00,74.83,74.85,74.77,74.78,32085.0,62.6244,62.6412,62.5742,62.5826,32085.0
2015-10-19 13:10:00,74.78,74.81,74.66,74.67,30983.0,62.5826,62.6077,62.4822,62.4905,30983.0
2015-10-19 13:20:00,74.67,74.7,74.59,74.6,40976.0,62.4905,62.5156,62.4236,62.432,40976.0
2015-10-19 13:30:00,74.59,74.64,74.52,74.62,47696.0,62.4236,62.4654,62.365,62.4487,47696.0
2015-10-19 13:40:00,74.61,74.69,74.59,74.64,29531.0,62.4403,62.5073,62.4236,62.4654,29531.0
2015-10-19 13:50:00,74.64,74.79,74.62,74.75,46190.0,62.4654,62.591,62.4487,62.5575,46190.0
2015-10-19 14:00:00,74.75,74.78,74.64,74.69,38955.0,62.5575,62.5826,62.4654,62.5073,38955.0
2015-10-19 14:10:00,74.7,74.7,74.61,74.61,32865.0,62.5156,62.5156,62.4403,62.4403,32865.0
2015-10-19 14:20:00,74.61,74.63,74.47,74.48,41575.0,62.4403,62.4571,62.3232,62.3315,41575.0
2015-10-19 14:30:00,74.49,74.6,74.45,74.57,40775.0,62.3399,62.432,62.3064,62.4068,40775.0
2015-10-19 14:40:00,74.58,74.59,74.47,74.47,37301.0,62.4152,62.4236,62.3232,62.3232,37301.0
2015-10-19 14:50:00,74.46,74.59,74.46,74.58,42732.0,62.3148,62.4236,62.3148,62.4152,42732.0
2015-10-19 15:00:00,74.57,74.73,74.55,74.7,90469.0,62.4068,62.5407,62.3901,62.5156,90469.0
2015-10-19 15:10:00,74.69,74.81,74.67,74.78,65652.0,62.5073,62.6077,62.4905,62.5826,65652.0
2015-10-19 15:20:00,74.78,74.87,74.75,74.75,68815.0,62.5826,62.6579,62.5575,62.5575,68815.0
2015-10-19 15:30:00,74.75,74.79,74.64,74.66,67309.0,62.5575,62.591,62.4654,62.4822,67309.0
2015-10-19 15:40:00,74.65,74.65,74.57,74.58,138272.0,62.4738,62.4738,62.4068,62.4152,138272.0
2015-10-19 15:50:00,74.57,74.68,74.54,74.65,272647.0,62.4068,62.4989,62.3817,62.4738,272647.0
2015-10-20 09:30:00,74.54,74.91,74.42,74.53,94756.0,62.3817,62.6914,62.2813,62.3734,94756.0
2015-10-20 09:40:00,74.52,74.74,74.5,74.69,57757.0,62.365,62.5491,62.3483,62.5073,57757.0
2015-10-20 09:50:00,74.7,74.99,74.69,74.93,37364.0,62.5156,62.7583,62.5073,62.7081,37364.0
2015-10-20 10:00:00,74.91,74.92,74.78,74.92,55137.0,62.6914,62.6998,62.5826,62.6998,55137.0
2015-10-20 10:10:00,74.98,74.99,74.71,74.78,47067.0,62.75,62.7583,62.524,62.5826,47067.0
2015-10-20 10:20:00,74.79,74.82,74.68,74.75,35887.0,62.591,62.6161,62.4989,62.5575,35887.0
2015-10-20 10:30:00,74.76,74.79,74.69,74.76,44620.0,62.5659,62.591,62.5073,62.5659,44620.0
2015-10-20 10:40:00,74.78,75.06,74.78,75.03,25464.0,62.5826,62.8169,62.5826,62.7918,25464.0
2015-10-20 10:50:00,75.05,75.15,74.98,75.15,44311.0,62.8086,62.8922,62.75,62.8922,44311.0
2015-10-20 11:00:00,75.15,75.16,74.85,74.86,32733.0,62.8922,62.9006,62.6412,62.6495,32733.0
2015-10-20 11:10:00,74.86,74.86,74.7,74.81,25481.0,62.6495,62.6495,62.5156,62.6077,25481.0
2015-10-20 11:20:00,74.81,74.83,74.69,74.81,26324.0,62.6077,62.6244,62.5073,62.6077,26324.0
2015-10-20 11:30:00,74.81,74.85,74.61,74.69,41820.0,62.6077,62.6412,62.4403,62.5073,41820.0
2015-10-20 11:40:00,74.69,74.76,74.65,74.67,28688.0,62.5073,62.5659,62.4738,62.4905,28688.0
2015-10-20 11:50:00,74.68,74.72,74.56,74.67,41292.0,62.4989,62.5324,62.3985,62.4905,41292.0
2015-10-20 12:00:00,74.67,74.78,74.64,74.77,33860.0,62.4905,62.5826,62.4654,62.5742,33860.0
2015-10-20 12:10:00,74.77,74.8,74.68,74.7,35576.0,62.5742,62.5993,62.4989,62.5156,35576.0
2015-10-20 12:20:00,74.7,74.82,74.7,74.81,25598.0,62.5156,62.6161,62.5156,62.6077,25598.0
2015-10-20 12:30:00,74.81,74.83,74.64,74.67,26453.0,62.6077,62.6244,62.4654,62.4905,26453.0
2015-10-20 12:40:00,74.67,74.71,74.59,74.7,36356.0,62.4905,62.524,62.4236,62.5156,36356.0
2015-10-20 12:50:00,74.7,74.81,74.68,74.78,42805.0,62.5156,62.6077,62.4989,62.5826,42805.0
2015-10-20 13:00:00,74.77,74.78,74.73,74.74,24129.0,62.5742,62.5826,62.5407,62.5491,24129.0
2015-10-20 13:10:00,74.75,74.84,74.75,74.78,21966.0,62.5575,62.6328,62.5575,62.5826,21966.0
2015-10-20 13:20:00,74.78,74.87,74.73,74.74,26621.0,62.5826,62.6579,62.5407,62.5491,26621.0
2015-10-20 13:30:00,74.74,74.79,74.69,74.77,30241.0,62.5491,62.591,62.5073,62.5742,30241.0
2015-10-20 13:40:00,74.77,74.81,74.72,74.77,23818.0,62.5742,62.6077,62.5324,62.5742,23818.0
2015-10-20 13:50:00,74.78,74.8,74.74,74.77,53375.0,62.5826,62.5993,62.5491,62.5742,53375.0
2015-10-20 14:00:00,74.76,74.83,74.74,74.76,34590.0,62.5659,62.6244,62.5491,62.5659,34590.0
2015-10-20 14:10:00,74.77,74.8,74.74,74.77,55219.0,62.5742,62.5993,62.5491,62.5742,55219.0
2015-10-20 14:20:00,74.76,74.82,74.71,74.78,34700.0,62.5659,62.6161,62.524,62.5826,34700.0
2015-10-20 14:30:00,74.78,74.78,74.71,74.75,22961.0,62.5826,62.5826,62.524,62.5575,22961.0
2015-10-20 14:40:00,74.76,74.8,74.72,74.76,55917.0,62.5659,62.5993,62.5324,62.5659,55917.0
2015-10-20 14:50:00,74.76,74.84,74.75,74.82,55387.0,62.5659,62.6328,62.5575,62.6161,55387.0
2015-10-20 15:00:00,74.82,74.85,74.78,74.79,50118.0,62.6161,62.6412,62.5826,62.591,50118.0
2015-10-20 15:10:00,74.79,74.87,74.77,74.77,63124.0,62.591,62.6579,62.5742,62.5742,63124.0
2015-10-20 15:20:00,74.78,74.87,74.77,74.79,57363.0,62.5826,62.6579,62.5742,62.591,57363.0
2015-10-20 15:30:00,74.8,74.82,74.75,74.77,50457.0,62.5993,62.6161,62.5575,62.5742,50457.0
2015-10-20 15:40:00,74.78,74.8,74.68,74.69,117325.0,62.5826,62.5993,62.4989,62.5073,117325.0
2015-10-20 15:50:00,74.7,74.72,74.57,74.57,241896.0,62.5156,62.5324,62.4068,62.4068,241896.0
2015-10-21 09:30:00,75.01,75.15,74.9,75.11,91556.0,62.7751,62.8922,62.683,62.8588,91556.0
2015-10-21 09:40:00,75.14,75.3,75.05,75.05,118541.0,62.8839,63.0178,62.8086,62.8086,118541.0
2015-10-21 09:50:00,75.06,75.06,74.74,74.82,40074.0,62.8169,62.8169,62.5491,62.6161,40074.0
2015-10-21 10:00:00,74.8,74.9,74.73,74.75,51757.0,62.5993,62.683,62.5407,62.5575,51757.0
2015-10-21 10:10:00,74.76,74.76,74.49,74.49,70056.0,62.5659,62.5659,62.3399,62.3399,70056.0
2015-10-21 10:20:00,74.48,74.52,74.31,74.31,64319.0,62.3315,62.365,62.1893,62.1893,64319.0
2015-10-21 10:30:00,74.3,74.31,74.03,74.03,93669.0,62.1809,62.1893,61.9549,61.9549,93669.0
2015-10-21 10:40:00,74.02,74.2,74.0,74.17,74793.0,61.9466,62.0972,61.9298,62.0721,74793.0
2015-10-21 10:50:00,74.16,74.28,74.02,74.25,58901.0,62.0637,62.1641,61.9466,62.139,58901.0
2015-10-21 11:00:00,74.26,74.36,74.11,74.11,74010.0,62.1474,62.2311,62.0219,62.0219,74010.0
2015-10-21 11:10:00,74.12,74.15,73.97,74.06,118681.0,62.0302,62.0554,61.9047,61.98,118681.0
2015-10-21 11:20:00,74.06,74.23,74.01,74.09,100168.0,61.98,62.1223,61.9382,62.0051,100168.0
2015-10-21 11:30:00,74.11,74.23,74.06,74.23,68782.0,62.0219,62.1223,61.98,62.1223,68782.0
2015-10-21 11:40:00,74.23,74.28,74.2,74.26,39655.0,62.1223,62.1641,62.0972,62.1474,39655.0
2015-10-21 11:50:00,74.27,74.4,74.26,74.39,52559.0,62.1558,62.2646,62.1474,62.2562,52559.0
2015-10-21 12:00:00,74.4,74.47,74.39,74.43,46369.0,62.2646,62.3232,62.2562,62.2897,46369.0
2015-10-21 12:10:00,74.43,74.43,74.35,74.35,34333.0,62.2897,62.2897,62.2227,62.2227,34333.0
2015-10-21 12:20:00,74.35,74.43,74.34,74.43,29331.0,62.2227,62.2897,62.2144,62.2897,29331.0
2015-10-21 12:30:00,74.42,74.43,74.36,74.38,54343.0,62.2813,62.2897,62.2311,62.2478,54343.0
2015-10-21 12:40:00,74.39,74.42,74.36,74.4,33346.0,62.2562,62.2813,62.2311,62.2646,33346.0
2015-10-21 12:50:00,74.4,74.41,74.32,74.34,54368.0,62.2646,62.2729,62.1976,62.2144,54368.0
2015-10-21 13:00:00,74.33,74.35,74.27,74.3,23479.0,62.206,62.2227,62.1558,62.1809,23479.0
2015-10-21 13:10:00,74.3,74.31,74.11,74.11,21311.0,62.1809,62.1893,62.0219,62.0219,21311.0
2015-10-21 13:20:00,74.1,74.17,74.02,74.05,27270.0,62.0135,62.0721,61.9466,61.9717,27270.0
2015-10-21 13:30:00,74.04,74.12,73.96,73.98,31940.0,61.9633,62.0302,61.8963,61.9131,31940.0
2015-10-21 13:40:00,73.98,74.08,73.98,74.06,34773.0,61.9131,61.9968,61.9131,61.98,34773.0
2015-10-21 13:50:00,74.06,74.1,73.97,73.98,43712.0,61.98,62.0135,61.9047,61.9131,43712.0
2015-10-21 14:00:00,73.98,74.05,73.9,74.02,50780.0,61.9131,61.9717,61.8461,61.9466,50780.0
2015-10-21 14:10:00,74.0,74.03,73.93,74.01,45877.0,61.9298,61.9549,61.8712,61.9382,45877.0
2015-10-21 14:20:00,74.01,74.01,73.87,73.97,33320.0,61.9382,61.9382,61.821,61.9047,33320.0
2015-10-21 14:30:00,73.98,74.08,73.93,74.05,81275.0,61.9131,61.9968,61.8712,61.9717,81275.0
2015-10-21 14:40:00,74.06,74.24,74.06,74.23,37152.0,61.98,62.1307,61.98,62.1223,37152.0
2015-10-21 14:50:00,74.23,74.28,74.13,74.14,45638.0,62.1223,62.1641,62.0386,62.047,45638.0
2015-10-21 15:00:00,74.14,74.24,74.13,74.23,55420.0,62.047,62.1307,62.0386,62.1223,55420.0
2015-10-21 15:10:00,74.23,74.23,73.93,73.93,68378.0,62.1223,62.1223,61.8712,61.8712,68378.0
2015-10-21 15:20:00,73.94,74.01,73.88,73.88,146499.0,61.8796,61.9382,61.8294,61.8294,146499.0
2015-10-21 15:30:00,73.88,73.88,73.79,73.85,101162.0,61.8294,61.8294,61.7541,61.8043,101162.0
2015-10-21 15:40:00,73.85,73.86,73.75,73.79,144122.0,61.8043,61.8127,61.7206,61.7541,144122.0
2015-10-21 15:50:00,73.78,73.79,73.61,73.7,298209.0,61.7457,61.7541,61.6034,61.6788,298209.0
2015-10-22 09:30:00,73.78,74.53,73.78,74.37,178062.0,61.7457,62.3734,61.7457,62.2395,178062.0
2015-10-22 09:40:00,74.38,74.89,74.37,74.84,126094.0,62.2478,62.6747,62.2395,62.6328,126094.0
2015-10-22 09:50:00,74.84,75.08,74.84,75.05,95141.0,62.6328,62.8337,62.6328,62.8086,95141.0
2015-10-22 10:00:00,75.03,75.06,74.82,74.86,141892.0,62.7918,62.8169,62.6161,62.6495,141892.0
2015-10-22 10:10:00,74.87,74.9,74.7,74.76,130969.0,62.6579,62.683,62.5156,62.5659,130969.0
2015-10-22 10:20:00,74.74,74.77,74.6,74.68,67609.0,62.5491,62.5742,62.432,62.4989,67609.0
2015-10-22 10:30:00,74.69,74.82,74.64,74.8,57401.0,62.5073,62.6161,62.4654,62.5993,57401.0
2015-10-22 10:40:00,74.81,75.04,74.8,75.04,57164.0,62.6077,62.8002,62.5993,62.8002,57164.0
2015-10-22 10:50:00,75.05,75.26,74.98,75.23,62724.0,62.8086,62.9843,62.75,62.9592,62724.0
2015-10-22 11:00:00,75.23,75.37,75.21,75.36,78169.0,62.9592,63.0764,62.9425,63.068,78169.0
2015-10-22 11:10:00,75.38,75.57,75.36,75.57,68491.0,63.0847,63.2437,63.068,63.2437,68491.0
2015-10-22 11:20:00,75.58,75.75,75.57,75.71,60668.0,63.2521,63.3944,63.2437,63.3609,60668.0
2015-10-22 11:30:00,75.72,75.88,75.68,75.88,63648.0,63.3693,63.5032,63.3358,63.5032,63648.0
2015-10-22 11:40:00,75.88,76.01,75.75,75.99,148593.0,63.5032,63.612,63.3944,63.5952,148593.0
2015-10-22 11:50:00,76.01,76.18,75.98,76.03,97671.0,63.612,63.7542,63.5869,63.6287,97671.0
2015-10-22 12:00:00,76.03,76.16,75.97,76.16,70736.0,63.6287,63.7375,63.5785,63.7375,70736.0
2015-10-22 12:10:00,76.18,76.18,76.13,76.15,56565.0,63.7542,63.7542,63.7124,63.7291,56565.0
2015-10-22 12:20:00,76.14,76.38,76.13,76.31,66767.0,63.7208,63.9216,63.7124,63.863,66767.0
2015-10-22 12:30:00,76.31,76.34,76.15,76.21,42429.0,63.863,63.8881,63.7291,63.7793,42429.0
2015-10-22 12:40:00,76.2,76.22,76.05,76.09,66301.0,63.771,63.7877,63.6454,63.6789,66301.0
2015-10-22 12:50:00,76.09,76.16,75.97,76.09,29580.0,63.6789,63.7375,63.5785,63.6789,29580.0
2015-10-22 13:00:00,76.08,76.12,76.05,76.07,34835.0,63.6705,63.704,63.6454,63.6622,34835.0
2015-10-22 13:10:00,76.06,76.09,75.97,75.99,33821.0,63.6538,63.6789,63.5785,63.5952,33821.0
2015-10-22 13:20:00,75.98,76.05,75.95,75.97,35368.0,63.5869,63.6454,63.5618,63.5785,35368.0
2015-10-22 13:30:00,75.98,76.04,75.97,76.0,43976.0,63.5869,63.6371,63.5785,63.6036,43976.0
2015-10-22 13:40:00,76.0,76.01,75.77,75.81,66675.0,63.6036,63.612,63.4111,63.4446,66675.0
2015-10-22 13:50:00,75.81,76.01,75.81,75.87,44578.0,63.4446,63.612,63.4446,63.4948,44578.0
2015-10-22 14:00:00,75.86,75.92,75.79,75.81,74190.0,63.4864,63.5366,63.4279,63.4446,74190.0
2015-10-22 14:10:00,75.79,75.83,75.54,75.56,60812.0,63.4279,63.4613,63.2186,63.2354,60812.0
2015-10-22 14:20:00,75.56,75.58,75.48,75.51,56537.0,63.2354,63.2521,63.1684,63.1935,56537.0
2015-10-22 14:30:00,75.5,75.74,75.44,75.73,49104.0,63.1852,63.386,63.1349,63.3776,49104.0
2015-10-22 14:40:00,75.74,75.86,75.7,75.8,65852.0,63.386,63.4864,63.3525,63.4362,65852.0
2015-10-22 14:50:00,75.81,75.86,75.74,75.79,80134.0,63.4446,63.4864,63.386,63.4279,80134.0
2015-10-22 15:00:00,75.79,75.8,75.67,75.72,49398.0,63.4279,63.4362,63.3274,63.3693,49398.0
2015-10-22 15:10:00,75.73,75.76,75.63,75.64,92965.0,63.3776,63.4027,63.2939,63.3023,92965.0
2015-10-22 15:20:00,75.65,75.69,75.58,75.68,99947.0,63.3107,63.3442,63.2521,63.3358,99947.0
2015-10-22 15:30:00,75.68,75.71,75.5,75.54,157900.0,63.3358,63.3609,63.1852,63.2186,157900.0
2015-10-22 15:40:00,75.54,75.64,75.34,75.4,219091.0,63.2186,63.3023,63.0513,63.1015,219091.0
2015-10-22 15:50:00,75.4,75.41,74.94,74.94,434434.0,63.1015,63.1098,62.7165,62.7165,434434.0
2015-10-23 09:30:00,77.36,79.09,77.18,78.94,357732.0,64.7418,66.1896,64.5911,66.0641,357732.0
2015-10-23 09:40:00,78.98,79.65,78.76,79.41,321298.0,66.0975,66.6582,65.9134,66.4574,321298.0
2015-10-23 09:50:00,79.4,79.94,79.17,79.86,288182.0,66.449,66.9009,66.2565,66.834,288182.0
2015-10-23 10:00:00,79.88,79.99,79.75,79.86,218869.0,66.8507,66.9428,66.7419,66.834,218869.0
2015-10-23 10:10:00,79.87,80.06,79.76,79.95,181965.0,66.8424,67.0014,66.7503,66.9093,181965.0
2015-10-23 10:20:00,79.95,80.37,79.85,80.27,153656.0,66.9093,67.2608,66.8256,67.1771,153656.0
2015-10-23 10:30:00,80.3,80.45,80.2,80.36,192847.0,67.2022,67.3278,67.1185,67.2524,192847.0
2015-10-23 10:40:00,80.35,80.74,80.33,80.34,203587.0,67.2441,67.5705,67.2273,67.2357,203587.0
2015-10-23 10:50:00,80.35,80.73,80.32,80.72,190442.0,67.2441,67.5621,67.219,67.5537,190442.0
2015-10-23 11:00:00,80.72,81.25,80.71,81.11,180845.0,67.5537,67.9973,67.5453,67.8801,180845.0
2015-10-23 11:10:00,81.1,81.16,80.73,80.73,135127.0,67.8717,67.9219,67.5621,67.5621,135127.0
2015-10-23 11:20:00,80.72,81.08,80.64,81.07,222448.0,67.5537,67.855,67.4868,67.8466,222448.0
2015-10-23 11:30:00,81.04,81.05,80.42,80.54,111497.0,67.8215,67.8299,67.3026,67.4031,111497.0
2015-10-23 11:40:00,80.53,81.01,80.53,80.85,99906.0,67.3947,67.7964,67.3947,67.6625,99906.0
2015-10-23 11:50:00,80.84,80.92,80.71,80.79,79411.0,67.6541,67.7211,67.5453,67.6123,79411.0
2015-10-23 12:00:00,80.8,81.05,80.71,81.04,47573.0,67.6207,67.8299,67.5453,67.8215,47573.0
2015-10-23 12:10:00,81.05,81.18,80.9,81.15,52597.0,67.8299,67.9387,67.7044,67.9136,52597.0
2015-10-23 12:20:00,81.16,81.33,81.16,81.32,91803.0,67.9219,68.0642,67.9219,68.0558,91803.0
2015-10-23 12:30:00,81.33,81.41,81.07,81.13,60888.0,68.0642,68.1312,67.8466,67.8968,60888.0
2015-10-23 12:40:00,81.12,81.31,81.11,81.18,112933.0,67.8885,68.0475,67.8801,67.9387,112933.0
2015-10-23 12:50:00,81.18,81.24,80.88,80.96,60580.0,67.9387,67.9889,67.6876,67.7546,60580.0
2015-10-23 13:00:00,80.93,81.02,80.83,80.84,44177.0,67.7295,67.8048,67.6458,67.6541,44177.0
2015-10-23 13:10:00,80.82,80.93,80.75,80.88,41391.0,67.6374,67.7295,67.5788,67.6876,41391.0
2015-10-23 13:20:00,80.86,81.09,80.85,81.02,46415.0,67.6709,67.8634,67.6625,67.8048,46415.0
2015-10-23 13:30:00,81.03,81.1,80.98,81.0,57112.0,67.8132,67.8717,67.7713,67.788,57112.0
2015-10-23 13:40:00,81.01,81.02,80.73,80.87,112992.0,67.7964,67.8048,67.5621,67.6792,112992.0
2015-10-23 13:50:00,80.89,80.97,80.71,80.74,71664.0,67.696,67.7629,67.5453,67.5705,71664.0
2015-10-23 14:00:00,80.74,80.98,80.74,80.96,77997.0,67.5705,67.7713,67.5705,67.7546,77997.0
2015-10-23 14:10:00,80.96,81.0,80.86,80.95,67895.0,67.7546,67.788,67.6709,67.7462,67895.0
2015-10-23 14:20:00,80.95,81.01,80.92,80.92,94516.0,67.7462,67.7964,67.7211,67.7211,94516.0
2015-10-23 14:30:00,80.93,81.0,80.91,80.99,76434.0,67.7295,67.788,67.7127,67.7797,76434.0
2015-10-23 14:40:00,80.99,81.18,80.98,81.17,153869.0,67.7797,67.9387,67.7713,67.9303,153869.0
2015-10-23 14:50:00,81.18,81.38,81.05,81.06,146786.0,67.9387,68.1061,67.8299,67.8383,146786.0
2015-10-23 15:00:00,81.06,81.21,81.04,81.19,160939.0,67.8383,67.9638,67.8215,67.9471,160939.0
2015-10-23 15:10:00,81.2,81.21,81.07,81.15,128082.0,67.9554,67.9638,67.8466,67.9136,128082.0
2015-10-23 15:20:00,81.14,81.21,81.12,81.19,116883.0,67.9052,67.9638,67.8885,67.9471,116883.0
2015-10-23 15:30:00,81.18,81.27,81.13,81.16,145394.0,67.9387,68.014,67.8968,67.9219,145394.0
2015-10-23 15:40:00,81.16,81.4,81.15,81.39,213254.0,67.9219,68.1228,67.9136,68.1144,213254.0
2015-10-23 15:50:00,81.39,81.4,81.11,81.12,442650.0,68.1144,68.1228,67.8801,67.8885,442650.0
2015-10-26 09:30:00,80.51,80.93,80.4,80.73,204095.0,67.378,67.7295,67.2859,67.5621,204095.0
2015-10-26 09:40:00,80.73,80.78,80.34,80.34,115349.0,67.5621,67.6039,67.2357,67.2357,115349.0
2015-10-26 09:50:00,80.34,80.59,80.24,80.55,90641.0,67.2357,67.4449,67.152,67.4114,90641.0
2015-10-26 10:00:00,80.54,80.57,80.29,80.29,63861.0,67.4031,67.4282,67.1939,67.1939,63861.0
2015-10-26 10:10:00,80.29,80.32,80.07,80.07,76807.0,67.1939,67.219,67.0097,67.0097,76807.0
2015-10-26 10:20:00,80.07,80.15,79.97,80.0,85422.0,67.0097,67.0767,66.926,66.9512,85422.0
2015-10-26 10:30:00,80.01,80.1,79.77,79.77,67139.0,66.9595,67.0348,66.7587,66.7587,67139.0
2015-10-26 10:40:00,79.78,79.84,79.64,79.64,61199.0,66.767,66.8173,66.6499,66.6499,61199.0
2015-10-26 10:50:00,79.64,79.67,79.56,79.6,51355.0,66.6499,66.675,66.5829,66.6164,51355.0
2015-10-26 11:00:00,79.6,79.64,79.56,79.56,50278.0,66.6164,66.6499,66.5829,66.5829,50278.0
2015-10-26 11:10:00,79.56,79.63,79.55,79.55,45103.0,66.5829,66.6415,66.5746,66.5746,45103.0
2015-10-26 11:20:00,79.55,79.65,79.51,79.62,31032.0,66.5746,66.6582,66.5411,66.6331,31032.0
2015-10-26 11:30:00,79.62,79.73,79.61,79.63,45496.0,66.6331,66.7252,66.6248,66.6415,45496.0
2015-10-26 11:40:00,79.63,79.77,79.6,79.72,76942.0,66.6415,66.7587,66.6164,66.7168,76942.0
2015-10-26 11:50:00,79.71,79.85,79.7,79.79,45833.0,66.7085,66.8256,66.7001,66.7754,45833.0
2015-10-26 12:00:00,79.8,79.82,79.54,79.59,85774.0,66.7838,66.8005,66.5662,66.608,85774.0
2015-10-26 12:10:00,79.6,79.6,79.47,79.51,32388.0,66.6164,66.6164,66.5076,66.5411,32388.0
2015-10-26 12:20:00,79.5,79.75,79.49,79.73,29309.0,66.5327,66.7419,66.5243,66.7252,29309.0
2015-10-26 12:30:00,79.74,79.79,79.7,79.76,46256.0,66.7336,66.7754,66.7001,66.7503,46256.0
2015-10-26 12:40:00,79.77,79.89,79.75,79.87,56497.0,66.7587,66.8591,66.7419,66.8424,56497.0
2015-10-26 12:50:00,79.86,79.94,79.85,79.87,31129.0,66.834,66.9009,66.8256,66.8424,31129.0
2015-10-26 13:00:00,79.86,79.87,79.68,79.7,32761.0,66.834,66.8424,66.6834,66.7001,32761.0
2015-10-26 13:10:00,79.71,79.73,79.67,79.7,28143.0,66.7085,66.7252,66.675,66.7001,28143.0
2015-10-26 13:20:00,79.7,79.76,79.67,79.75,30391.0,66.7001,66.7503,66.675,66.7419,30391.0
2015-10-26 13:30:00,79.76,79.83,79.72,79.76,42039.0,66.7503,66.8089,66.7168,66.7503,42039.0
2015-10-26 13:40:00,79.77,79.83,79.68,79.72,60573.0,66.7587,66.8089,66.6834,66.7168,60573.0
2015-10-26 13:50:00,79.72,79.72,79.59,79.59,27871.0,66.7168,66.7168,66.608,66.608,27871.0
2015-10-26 14:00:00,79.59,79.71,79.58,79.69,39377.0,66.608,66.7085,66.5997,66.6917,39377.0
2015-10-26 14:10:00,79.7,79.7,79.53,79.54,41821.0,66.7001,66.7001,66.5578,66.5662,41821.0
2015-10-26 14:20:00,79.55,79.62,79.47,79.51,44462.0,66.5746,66.6331,66.5076,66.5411,44462.0
2015-10-26 14:30:00,79.52,79.6,79.49,79.57,36854.0,66.5494,66.6164,66.5243,66.5913,36854.0
2015-10-26 14:40:00,79.57,79.66,79.52,79.64,54051.0,66.5913,66.6666,66.5494,66.6499,54051.0
2015-10-26 14:50:00,79.64,79.64,79.5,79.56,55402.0,66.6499,66.6499,66.5327,66.5829,55402.0
2015-10-26 15:00:00,79.57,79.6,79.52,79.57,70885.0,66.5913,66.6164,66.5494,66.5913,70885.0
2015-10-26 15:10:00,79.57,79.6,79.51,79.55,78906.0,66.5913,66.6164,66.5411,66.5746,78906.0
2015-10-26 15:20:00,79.56,79.63,79.55,79.61,78889.0,66.5829,66.6415,66.5746,66.6248,78889.0
2015-10-26 15:30:00,79.61,79.64,79.57,79.62,117578.0,66.6248,66.6499,66.5913,66.6331,117578.0
2015-10-26 15:40:00,79.62,79.73,79.59,79.67,120547.0,66.6331,66.7252,66.608,66.675,120547.0
2015-10-26 15:50:00,79.67,79.75,79.65,79.67,268646.0,66.675,66.7419,66.6582,66.675,268646.0
2015-10-27 09:30:00,79.08,79.24,78.94,79.02,53762.0,66.1812,66.3151,66.0641,66.131,53762.0
2015-10-27 09:40:00,79.05,79.48,78.98,79.4,45718.0,66.1561,66.516,66.0975,66.449,45718.0
2015-10-27 09:50:00,79.4,79.59,79.33,79.49,34672.0,66.449,66.608,66.3904,66.5243,34672.0
2015-10-27 10:00:00,79.52,79.55,79.38,79.49,41556.0,66.5494,66.5746,66.4323,66.5243,41556.0
2015-10-27 10:10:00,79.49,79.5,79.19,79.23,38371.0,66.5243,66.5327,66.2733,66.3068,38371.0
2015-10-27 10:20:00,79.23,79.24,78.98,79.07,50443.0,66.3068,66.3151,66.0975,66.1728,50443.0
2015-10-27 10:30:00,79.07,79.23,79.0,79.23,41634.0,66.1728,66.3068,66.1143,66.3068,41634.0
2015-10-27 10:40:00,79.23,79.46,79.22,79.42,30245.0,66.3068,66.4992,66.2984,66.4658,30245.0
2015-10-27 10:50:00,79.43,79.48,79.35,79.37,24195.0,66.4741,66.516,66.4072,66.4239,24195.0
2015-10-27 11:00:00,79.37,79.43,79.27,79.33,31667.0,66.4239,66.4741,66.3402,66.3904,31667.0
2015-10-27 11:10:00,79.33,79.35,79.22,79.25,24013.0,66.3904,66.4072,66.2984,66.3235,24013.0
2015-10-27 11:20:00,79.25,79.28,79.2,79.21,22131.0,66.3235,66.3486,66.2816,66.29,22131.0
2015-10-27 11:30:00,79.19,79.29,79.15,79.21,26680.0,66.2733,66.357,66.2398,66.29,26680.0
2015-10-27 11:40:00,79.21,79.51,79.19,79.51,39517.0,66.29,66.5411,66.2733,66.5411,39517.0
2015-10-27 11:50:00,79.51,79.55,79.23,79.27,35849.0,66.5411,66.5746,66.3068,66.3402,35849.0
2015-10-27 12:00:00,79.26,79.33,79.16,79.28,35395.0,66.3319,66.3904,66.2482,66.3486,35395.0
2015-10-27 12:10:00,79.27,79.32,79.24,79.28,35164.0,66.3402,66.3821,66.3151,66.3486,35164.0
2015-10-27 12:20:00,79.29,79.41,79.29,79.37,19528.0,66.357,66.4574,66.357,66.4239,19528.0
2015-10-27 12:30:00,79.36,79.39,79.29,79.35,25065.0,66.4155,66.4407,66.357,66.4072,25065.0
2015-10-27 12:40:00,79.34,79.48,79.32,79.42,27617.0,66.3988,66.516,66.3821,66.4658,27617.0
2015-10-27 12:50:00,79.42,79.42,79.27,79.29,33770.0,66.4658,66.4658,66.3402,66.357,33770.0
2015-10-27 13:00:00,79.29,79.29,79.07,79.15,32543.0,66.357,66.357,66.1728,66.2398,32543.0
2015-10-27 13:10:00,79.16,79.25,79.16,79.2,37348.0,66.2482,66.3235,66.2482,66.2816,37348.0
2015-10-27 13:20:00,79.2,79.24,79.19,79.21,27287.0,66.2816,66.3151,66.2733,66.29,27287.0
2015-10-27 13:30:00,79.22,79.33,79.18,79.31,51614.0,66.2984,66.3904,66.2649,66.3737,51614.0
2015-10-27 13:40:00,79.32,79.37,79.27,79.29,29551.0,66.3821,66.4239,66.3402,66.357,29551.0
2015-10-27 13:50:00,79.29,79.29,79.2,79.26,49861.0,66.357,66.357,66.2816,66.3319,49861.0
2015-10-27 14:00:00,79.26,79.37,79.24,79.32,44345.0,66.3319,66.4239,66.3151,66.3821,44345.0
2015-10-27 14:10:00,79.32,79.35,79.2,79.21,34820.0,66.3821,66.4072,66.2816,66.29,34820.0
2015-10-27 14:20:00,79.21,79.31,79.17,79.3,34999.0,66.29,66.3737,66.2565,66.3653,34999.0
2015-10-27 14:30:00,79.3,79.37,79.24,79.32,47374.0,66.3653,66.4239,66.3151,66.3821,47374.0
2015-10-27 14:40:00,79.31,79.31,79.1,79.13,45780.0,66.3737,66.3737,66.198,66.2231,45780.0
2015-10-27 14:50:00,79.13,79.18,79.07,79.14,44759.0,66.2231,66.2649,66.1728,66.2314,44759.0
2015-10-27 15:00:00,79.14,79.18,79.11,79.12,41822.0,66.2314,66.2649,66.2063,66.2147,41822.0
2015-10-27 15:10:00,79.12,79.21,79.1,79.11,61144.0,66.2147,66.29,66.198,66.2063,61144.0
2015-10-27 15:20:00,79.1,79.24,79.06,79.19,56902.0,66.198,66.3151,66.1645,66.2733,56902.0
2015-10-27 15:30:00,79.19,79.22,79.12,79.14,51066.0,66.2733,66.2984,66.2147,66.2314,51066.0
2015-10-27 15:40:00,79.13,79.31,79.13,79.31,100100.0,66.2231,66.3737,66.2231,66.3737,100100.0
2015-10-27 15:50:00,79.3,79.35,79.21,79.34,119691.0,66.3653,66.4072,66.29,66.3988,119691.0
2015-10-28 09:30:00,79.34,79.59,79.2,79.44,61851.0,66.3988,66.608,66.2816,66.4825,61851.0
2015-10-28 09:40:00,79.44,79.59,79.4,79.43,21886.0,66.4825,66.608,66.449,66.4741,21886.0
2015-10-28 09:50:00,79.44,79.72,79.42,79.72,33070.0,66.4825,66.7168,66.4658,66.7168,33070.0
2015-10-28 10:00:00,79.73,80.04,79.73,79.99,46349.0,66.7252,66.9846,66.7252,66.9428,46349.0
2015-10-28 10:10:00,79.98,80.13,79.96,80.09,41825.0,66.9344,67.06,66.9177,67.0265,41825.0
2015-10-28 10:20:00,80.11,80.2,80.1,80.19,32176.0,67.0432,67.1185,67.0348,67.1102,32176.0
2015-10-28 10:30:00,80.16,80.26,80.14,80.22,25139.0,67.0851,67.1687,67.0683,67.1353,25139.0
2015-10-28 10:40:00,80.23,80.39,80.22,80.34,20546.0,67.1436,67.2775,67.1353,67.2357,20546.0
2015-10-28 10:50:00,80.34,80.4,80.29,80.4,20766.0,67.2357,67.2859,67.1939,67.2859,20766.0
2015-10-28 11:00:00,80.4,80.43,80.24,80.25,30034.0,67.2859,67.311,67.152,67.1604,30034.0
2015-10-28 11:10:00,80.26,80.34,80.25,80.29,16613.0,67.1687,67.2357,67.1604,67.1939,16613.0
2015-10-28 11:20:00,80.3,80.38,80.24,80.38,20032.0,67.2022,67.2692,67.152,67.2692,20032.0
2015-10-28 11:30:00,80.37,80.37,80.28,80.31,31319.0,67.2608,67.2608,67.1855,67.2106,31319.0
2015-10-28 11:40:00,80.31,80.4,80.3,80.32,45171.0,67.2106,67.2859,67.2022,67.219,45171.0
2015-10-28 11:50:00,80.32,80.47,80.3,80.45,27556.0,67.219,67.3445,67.2022,67.3278,27556.0
2015-10-28 12:00:00,80.44,80.45,80.32,80.33,19075.0,67.3194,67.3278,67.219,67.2273,19075.0
2015-10-28 12:10:00,80.33,80.39,80.29,80.3,19234.0,67.2273,67.2775,67.1939,67.2022,19234.0
2015-10-28 12:20:00,80.29,80.3,80.17,80.17,40155.0,67.1939,67.2022,67.0934,67.0934,40155.0
2015-10-28 12:30:00,80.19,80.23,80.17,80.17,17379.0,67.1102,67.1436,67.0934,67.0934,17379.0
2015-10-28 12:40:00,80.18,80.23,80.1,80.23,16648.0,67.1018,67.1436,67.0348,67.1436,16648.0
2015-10-28 12:50:00,80.23,80.3,80.23,80.25,12818.0,67.1436,67.2022,67.1436,67.1604,12818.0
2015-10-28 13:00:00,80.25,80.3,80.2,80.22,19347.0,67.1604,67.2022,67.1185,67.1353,19347.0
2015-10-28 13:10:00,80.22,80.37,80.2,80.34,30049.0,67.1353,67.2608,67.1185,67.2357,30049.0
2015-10-28 13:20:00,80.36,80.37,80.21,80.22,23810.0,67.2524,67.2608,67.1269,67.1353,23810.0
2015-10-28 13:30:00,80.21,80.31,80.15,80.3,23449.0,67.1269,67.2106,67.0767,67.2022,23449.0
2015-10-28 13:40:00,80.3,80.36,80.28,80.29,23316.0,67.2022,67.2524,67.1855,67.1939,23316.0
2015-10-28 13:50:00,80.3,80.59,80.28,80.52,30952.0,67.2022,67.4449,67.1855,67.3863,30952.0
2015-10-28 14:00:00,80.4,80.52,80.07,80.39,64514.0,67.2859,67.3863,67.0097,67.2775,64514.0
2015-10-28 14:10:00,80.36,80.53,80.14,80.17,49578.0,67.2524,67.3947,67.0683,67.0934,49578.0
2015-10-28 14:20:00,80.14,80.61,80.13,80.61,46972.0,67.0683,67.4617,67.06,67.4617,46972.0
2015-10-28 14:30:00,80.58,80.6,80.25,80.56,50392.0,67.4366,67.4533,67.1604,67.4198,50392.0
2015-10-28 14:40:00,80.57,80.99,80.56,80.9,96147.0,67.4282,67.7797,67.4198,67.7044,96147.0
2015-10-28 14:50:00,80.91,81.13,80.82,81.08,85327.0,67.7127,67.8968,67.6374,67.855,85327.0
2015-10-28 15:00:00,81.03,81.19,80.93,81.03,205402.0,67.8132,67.9471,67.7295,67.8132,205402.0
2015-10-28 15:10:00,81.03,81.03,80.68,80.68,100798.0,67.8132,67.8132,67.5202,67.5202,100798.0
2015-10-28 15:20:00,80.67,80.77,80.56,80.76,68601.0,67.5119,67.5956,67.4198,67.5872,68601.0
2015-10-28 15:30:00,80.77,80.97,80.73,80.95,103546.0,67.5956,67.7629,67.5621,67.7462,103546.0
2015-10-28 15:40:00,80.95,81.13,80.91,81.03,135971.0,67.7462,67.8968,67.7127,67.8132,135971.0
2015-10-28 15:50:00,81.03,81.16,80.94,81.16,137615.0,67.8132,67.9219,67.7378,67.9219,137615.0
2015-10-29 09:30:00,80.88,81.16,80.63,80.85,59914.0,67.6876,67.9219,67.4784,67.6625,59914.0
2015-10-29 09:40:00,80.84,81.41,80.81,81.32,56972.0,67.6541,68.1312,67.629,68.0558,56972.0
2015-10-29 09:50:00,81.33,81.35,81.05,81.07,90613.0,68.0642,68.081,67.8299,67.8466,90613.0
2015-10-29 10:00:00,81.05,81.06,80.86,80.95,40731.0,67.8299,67.8383,67.6709,67.7462,40731.0
2015-10-29 10:10:00,80.96,81.05,80.46,80.47,92069.0,67.7546,67.8299,67.3361,67.3445,92069.0
2015-10-29 10:20:00,80.45,80.53,80.15,80.2,60412.0,67.3278,67.3947,67.0767,67.1185,60412.0
2015-10-29 10:30:00,80.19,80.24,80.03,80.04,44340.0,67.1102,67.152,66.9763,66.9846,44340.0
2015-10-29 10:40:00,80.05,80.15,79.93,79.95,62754.0,66.993,67.0767,66.8926,66.9093,62754.0
2015-10-29 10:50:00,79.94,80.36,79.94,80.29,26392.0,66.9009,67.2524,66.9009,67.1939,26392.0
2015-10-29 11:00:00,80.3,80.4,80.2,80.4,52874.0,67.2022,67.2859,67.1185,67.2859,52874.0
2015-10-29 11:10:00,80.4,80.54,80.34,80.54,44480.0,67.2859,67.4031,67.2357,67.4031,44480.0
2015-10-29 11:20:00,80.54,80.54,80.19,80.36,44907.0,67.4031,67.4031,67.1102,67.2524,44907.0
2015-10-29 11:30:00,80.38,80.69,80.37,80.66,18552.0,67.2692,67.5286,67.2608,67.5035,18552.0
2015-10-29 11:40:00,80.63,80.69,80.54,80.57,21721.0,67.4784,67.5286,67.4031,67.4282,21721.0
2015-10-29 11:50:00,80.57,80.66,80.57,80.66,18668.0,67.4282,67.5035,67.4282,67.5035,18668.0
2015-10-29 12:00:00,80.66,80.72,80.5,80.56,34488.0,67.5035,67.5537,67.3696,67.4198,34488.0
2015-10-29 12:10:00,80.58,80.65,80.5,80.63,15099.0,67.4366,67.4951,67.3696,67.4784,15099.0
2015-10-29 12:20:00,80.63,80.68,80.53,80.64,18570.0,67.4784,67.5202,67.3947,67.4868,18570.0
2015-10-29 12:30:00,80.65,80.68,80.54,80.65,21750.0,67.4951,67.5202,67.4031,67.4951,21750.0
2015-10-29 12:40:00,80.62,80.62,80.51,80.54,51472.0,67.47,67.47,67.378,67.4031,51472.0
2015-10-29 12:50:00,80.55,80.55,80.3,80.37,25164.0,67.4114,67.4114,67.2022,67.2608,25164.0
2015-10-29 13:00:00,80.38,80.49,80.33,80.46,19597.0,67.2692,67.3612,67.2273,67.3361,19597.0
2015-10-29 13:10:00,80.46,80.62,80.4,80.61,24059.0,67.3361,67.47,67.2859,67.4617,24059.0
2015-10-29 13:20:00,80.6,80.6,80.46,80.49,40653.0,67.4533,67.4533,67.3361,67.3612,40653.0
2015-10-29 13:30:00,80.5,80.5,80.34,80.38,34047.0,67.3696,67.3696,67.2357,67.2692,34047.0
2015-10-29 13:40:00,80.36,80.37,80.17,80.18,39013.0,67.2524,67.2608,67.0934,67.1018,39013.0
2015-10-29 13:50:00,80.17,80.21,80.09,80.17,32045.0,67.0934,67.1269,67.0265,67.0934,32045.0
2015-10-29 14:00:00,80.15,80.34,80.15,80.32,28531.0,67.0767,67.2357,67.0767,67.219,28531.0
2015-10-29 14:10:00,80.32,80.32,80.25,80.26,15509.0,67.219,67.219,67.1604,67.1687,15509.0
2015-10-29 14:20:00,80.27,80.41,80.25,80.38,17421.0,67.1771,67.2943,67.1604,67.2692,17421.0
2015-10-29 14:30:00,80.39,80.42,80.31,80.31,14289.0,67.2775,67.3026,67.2106,67.2106,14289.0
2015-10-29 14:40:00,80.32,80.41,80.25,80.25,26615.0,67.219,67.2943,67.1604,67.1604,26615.0
2015-10-29 14:50:00,80.25,80.37,80.24,80.31,23660.0,67.1604,67.2608,67.152,67.2106,23660.0
2015-10-29 15:00:00,80.31,80.35,80.19,80.19,41684.0,67.2106,67.2441,67.1102,67.1102,41684.0
2015-10-29 15:10:00,80.2,80.38,80.17,80.36,43628.0,67.1185,67.2692,67.0934,67.2524,43628.0
2015-10-29 15:20:00,80.36,80.39,80.29,80.3,35180.0,67.2524,67.2775,67.1939,67.2022,35180.0
2015-10-29 15:30:00,80.3,80.45,80.25,80.45,68166.0,67.2022,67.3278,67.1604,67.3278,68166.0
2015-10-29 15:40:00,80.45,80.51,80.33,80.37,81799.0,67.3278,67.378,67.2273,67.2608,81799.0
2015-10-29 15:50:00,80.37,80.37,80.14,80.2,162808.0,67.2608,67.2608,67.0683,67.1185,162808.0
2015-10-30 09:30:00,80.55,80.73,79.94,79.99,65619.0,67.4114,67.5621,66.9009,66.9428,65619.0
2015-10-30 09:40:00,79.99,79.99,79.62,79.64,94804.0,66.9428,66.9428,66.6331,66.6499,94804.0
2015-10-30 09:50:00,79.62,79.79,79.51,79.6,35509.0,66.6331,66.7754,66.5411,66.6164,35509.0
2015-10-30 10:00:00,79.57,79.66,79.38,79.51,59129.0,66.5913,66.6666,66.4323,66.5411,59129.0
2015-10-30 10:10:00,79.49,79.54,79.34,79.54,78423.0,66.5243,66.5662,66.3988,66.5662,78423.0
2015-10-30 10:20:00,79.5,79.71,79.44,79.45,58400.0,66.5327,66.7085,66.4825,66.4909,58400.0
2015-10-30 10:30:00,79.46,79.58,79.44,79.56,26729.0,66.4992,66.5997,66.4825,66.5829,26729.0
2015-10-30 10:40:00,79.57,79.68,79.53,79.62,28063.0,66.5913,66.6834,66.5578,66.6331,28063.0
2015-10-30 10:50:00,79.62,79.8,79.62,79.79,58737.0,66.6331,66.7838,66.6331,66.7754,58737.0
2015-10-30 11:00:00,79.8,79.82,79.72,79.81,27377.0,66.7838,66.8005,66.7168,66.7921,27377.0
2015-10-30 11:10:00,79.8,79.82,79.54,79.54,30812.0,66.7838,66.8005,66.5662,66.5662,30812.0
2015-10-30 11:20:00,79.52,79.55,79.43,79.55,22264.0,66.5494,66.5746,66.4741,66.5746,22264.0
2015-10-30 11:30:00,79.55,79.58,79.37,79.4,19379.0,66.5746,66.5997,66.4239,66.449,19379.0
2015-10-30 11:40:00,79.4,79.47,79.36,79.4,23037.0,66.449,66.5076,66.4155,66.449,23037.0
2015-10-30 11:50:00,79.4,79.48,79.39,79.44,25283.0,66.449,66.516,66.4407,66.4825,25283.0
2015-10-30 12:00:00,79.43,79.48,79.36,79.47,40327.0,66.4741,66.516,66.4155,66.5076,40327.0
2015-10-30 12:10:00,79.48,79.53,79.41,79.46,97701.0,66.516,66.5578,66.4574,66.4992,97701.0
2015-10-30 12:20:00,79.46,79.47,79.38,79.39,73281.0,66.4992,66.5076,66.4323,66.4407,73281.0
2015-10-30 12:30:00,79.39,79.6,79.39,79.56,28768.0,66.4407,66.6164,66.4407,66.5829,28768.0
2015-10-30 12:40:00,79.56,79.56,79.47,79.48,23722.0,66.5829,66.5829,66.5076,66.516,23722.0
2015-10-30 12:50:00,79.48,79.69,79.48,79.63,30432.0,66.516,66.6917,66.516,66.6415,30432.0
2015-10-30 13:00:00,79.64,79.7,79.62,79.67,21681.0,66.6499,66.7001,66.6331,66.675,21681.0
2015-10-30 13:10:00,79.67,79.67,79.6,79.61,21735.0,66.675,66.675,66.6164,66.6248,21735.0
2015-10-30 13:20:00,79.61,79.69,79.61,79.68,21838.0,66.6248,66.6917,66.6248,66.6834,21838.0
2015-10-30 13:30:00,79.68,79.75,79.63,79.74,22129.0,66.6834,66.7419,66.6415,66.7336,22129.0
2015-10-30 13:40:00,79.74,79.84,79.71,79.8,27636.0,66.7336,66.8173,66.7085,66.7838,27636.0
2015-10-30 13:50:00,79.81,79.81,79.61,79.61,34700.0,66.7921,66.7921,66.6248,66.6248,34700.0
2015-10-30 14:00:00,79.61,79.68,79.58,79.58,35884.0,66.6248,66.6834,66.5997,66.5997,35884.0
2015-10-30 14:10:00,79.57,79.59,79.41,79.41,36172.0,66.5913,66.608,66.4574,66.4574,36172.0
2015-10-30 14:20:00,79.39,79.39,79.22,79.22,26212.0,66.4407,66.4407,66.2984,66.2984,26212.0
2015-10-30 14:30:00,79.21,79.22,79.13,79.14,33554.0,66.29,66.2984,66.2231,66.2314,33554.0
2015-10-30 14:40:00,79.14,79.15,78.94,78.95,46435.0,66.2314,66.2398,66.0641,66.0724,46435.0
2015-10-30 14:50:00,78.94,79.04,78.87,78.87,62669.0,66.0641,66.1477,66.0055,66.0055,62669.0
2015-10-30 15:00:00,78.88,78.97,78.82,78.85,100458.0,66.0138,66.0892,65.9636,65.9887,100458.0
2015-10-30 15:10:00,78.87,79.08,78.82,79.02,136523.0,66.0055,66.1812,65.9636,66.131,136523.0
2015-10-30 15:20:00,79.02,79.08,78.86,78.87,52957.0,66.131,66.1812,65.9971,66.0055,52957.0
2015-10-30 15:30:00,78.87,79.01,78.86,79.0,59526.0,66.0055,66.1226,65.9971,66.1143,59526.0
2015-10-30 15:40:00,79.0,79.24,78.91,79.24,189872.0,66.1143,66.3151,66.0389,66.3151,189872.0
2015-10-30 15:50:00,79.23,79.24,78.91,78.91,198261.0,66.3068,66.3151,66.0389,66.0389,198261.0
2015-11-02 09:30:00,79.37,79.66,79.22,79.48,59303.0,66.4239,66.6666,66.2984,66.516,59303.0
2015-11-02 09:40:00,79.49,79.67,79.44,79.65,31551.0,66.5243,66.675,66.4825,66.6582,31551.0
2015-11-02 09:50:00,79.63,79.75,79.5,79.56,36123.0,66.6415,66.7419,66.5327,66.5829,36123.0
2015-11-02 10:00:00,79.56,79.66,79.39,79.4,107531.0,66.5829,66.6666,66.4407,66.449,107531.0
2015-11-02 10:10:00,79.41,79.48,79.3,79.35,66007.0,66.4574,66.516,66.3653,66.4072,66007.0
2015-11-02 10:20:00,79.36,79.63,79.33,79.56,31604.0,66.4155,66.6415,66.3904,66.5829,31604.0
2015-11-02 10:30:00,79.56,79.66,79.52,79.57,32278.0,66.5829,66.6666,66.5494,66.5913,32278.0
2015-11-02 10:40:00,79.57,79.63,79.49,79.59,23566.0,66.5913,66.6415,66.5243,66.608,23566.0
2015-11-02 10:50:00,79.59,79.64,79.51,79.56,21369.0,66.608,66.6499,66.5411,66.5829,21369.0
2015-11-02 11:00:00,79.56,79.74,79.48,79.65,43803.0,66.5829,66.7336,66.516,66.6582,43803.0
2015-11-02 11:10:00,79.66,79.69,79.49,79.49,19853.0,66.6666,66.6917,66.5243,66.5243,19853.0
2015-11-02 11:20:00,79.5,79.56,79.45,79.56,15034.0,66.5327,66.5829,66.4909,66.5829,15034.0
2015-11-02 11:30:00,79.56,79.62,79.38,79.41,26501.0,66.5829,66.6331,66.4323,66.4574,26501.0
2015-11-02 11:40:00,79.42,79.44,79.3,79.31,33368.0,66.4658,66.4825,66.3653,66.3737,33368.0
2015-11-02 11:50:00,79.31,79.39,79.3,79.35,21093.0,66.3737,66.4407,66.3653,66.4072,21093.0
2015-11-02 12:00:00,79.35,79.41,79.33,79.36,20988.0,66.4072,66.4574,66.3904,66.4155,20988.0
2015-11-02 12:10:00,79.36,79.41,79.32,79.4,23415.0,66.4155,66.4574,66.3821,66.449,23415.0
2015-11-02 12:20:00,79.42,79.58,79.41,79.58,12504.0,66.4658,66.5997,66.4574,66.5997,12504.0
2015-11-02 12:30:00,79.57,79.57,79.47,79.51,12859.0,66.5913,66.5913,66.5076,66.5411,12859.0
2015-11-02 12:40:00,79.52,79.59,79.5,79.53,15618.0,66.5494,66.608,66.5327,66.5578,15618.0
2015-11-02 12:50:00,79.53,79.62,79.51,79.61,14132.0,66.5578,66.6331,66.5411,66.6248,14132.0
2015-11-02 13:00:00,79.63,79.71,79.63,79.68,17148.0,66.6415,66.7085,66.6415,66.6834,17148.0
2015-11-02 13:10:00,79.67,79.68,79.6,79.63,20467.0,66.675,66.6834,66.6164,66.6415,20467.0
2015-11-02 13:20:00,79.64,79.72,79.63,79.7,24180.0,66.6499,66.7168,66.6415,66.7001,24180.0
2015-11-02 13:30:00,79.7,79.71,79.65,79.67,28928.0,66.7001,66.7085,66.6582,66.675,28928.0
2015-11-02 13:40:00,79.66,79.72,79.64,79.7,38956.0,66.6666,66.7168,66.6499,66.7001,38956.0
2015-11-02 13:50:00,79.7,79.81,79.67,79.81,29508.0,66.7001,66.7921,66.675,66.7921,29508.0
2015-11-02 14:00:00,79.81,79.9,79.81,79.88,34711.0,66.7921,66.8675,66.7921,66.8507,34711.0
2015-11-02 14:10:00,79.88,79.95,79.85,79.89,22642.0,66.8507,66.9093,66.8256,66.8591,22642.0
2015-11-02 14:20:00,79.88,79.99,79.88,79.96,42105.0,66.8507,66.9428,66.8507,66.9177,42105.0
2015-11-02 14:30:00,79.96,80.07,79.94,80.06,34883.0,66.9177,67.0097,66.9009,67.0014,34883.0
2015-11-02 14:40:00,80.06,80.18,80.04,80.15,50168.0,67.0014,67.1018,66.9846,67.0767,50168.0
2015-11-02 14:50:00,80.15,80.36,80.13,80.3,97147.0,67.0767,67.2524,67.06,67.2022,97147.0
2015-11-02 15:00:00,80.3,80.41,80.25,80.3,90284.0,67.2022,67.2943,67.1604,67.2022,90284.0
2015-11-02 15:10:00,80.3,80.36,80.24,80.36,38912.0,67.2022,67.2524,67.152,67.2524,38912.0
2015-11-02 15:20:00,80.35,80.49,80.34,80.45,55019.0,67.2441,67.3612,67.2357,67.3278,55019.0
2015-11-02 15:30:00,80.44,80.5,80.33,80.33,113999.0,67.3194,67.3696,67.2273,67.2273,113999.0
2015-11-02 15:40:00,80.34,80.34,80.07,80.07,96012.0,67.2357,67.2357,67.0097,67.0097,96012.0
2015-11-02 15:50:00,80.08,80.28,80.07,80.21,162193.0,67.0181,67.1855,67.0097,67.1269,162193.0
2015-11-03 09:30:00,79.76,80.37,79.75,80.31,43933.0,66.7503,67.2608,66.7419,67.2106,43933.0
2015-11-03 09:40:00,80.37,80.64,80.29,80.49,57041.0,67.2608,67.4868,67.1939,67.3612,57041.0
2015-11-03 09:50:00,80.47,80.58,80.31,80.39,34571.0,67.3445,67.4366,67.2106,67.2775,34571.0
2015-11-03 10:00:00,80.42,80.6,80.37,80.6,48562.0,67.3026,67.4533,67.2608,67.4533,48562.0
2015-11-03 10:10:00,80.59,80.76,80.53,80.72,57072.0,67.4449,67.5872,67.3947,67.5537,57072.0
2015-11-03 10:20:00,80.7,80.71,80.61,80.62,31893.0,67.537,67.5453,67.4617,67.47,31893.0
2015-11-03 10:30:00,80.6,80.72,80.55,80.58,36809.0,67.4533,67.5537,67.4114,67.4366,36809.0
2015-11-03 10:40:00,80.58,80.62,80.52,80.56,23490.0,67.4366,67.47,67.3863,67.4198,23490.0
2015-11-03 10:50:00,80.54,80.61,80.45,80.48,28790.0,67.4031,67.4617,67.3278,67.3529,28790.0
2015-11-03 11:00:00,80.48,80.54,80.43,80.52,23444.0,67.3529,67.4031,67.311,67.3863,23444.0
2015-11-03 11:10:00,80.52,80.58,80.51,80.57,25034.0,67.3863,67.4366,67.378,67.4282,25034.0
2015-11-03 11:20:00,80.57,80.57,80.35,80.42,57296.0,67.4282,67.4282,67.2441,67.3026,57296.0
2015-11-03 11:30:00,80.43,80.78,80.42,80.74,28966.0,67.311,67.6039,67.3026,67.5705,28966.0
2015-11-03 11:40:00,80.76,80.94,80.75,80.94,23865.0,67.5872,67.7378,67.5788,67.7378,23865.0
2015-11-03 11:50:00,80.94,81.05,80.9,81.04,49227.0,67.7378,67.8299,67.7044,67.8215,49227.0
2015-11-03 12:00:00,81.03,81.08,80.95,81.02,50850.0,67.8132,67.855,67.7462,67.8048,50850.0
2015-11-03 12:10:00,81.03,81.03,80.89,80.91,37634.0,67.8132,67.8132,67.696,67.7127,37634.0
2015-11-03 12:20:00,80.91,80.96,80.89,80.94,31505.0,67.7127,67.7546,67.696,67.7378,31505.0
2015-11-03 12:30:00,80.92,80.96,80.89,80.91,19221.0,67.7211,67.7546,67.696,67.7127,19221.0
2015-11-03 12:40:00,80.92,80.96,80.87,80.94,18387.0,67.7211,67.7546,67.6792,67.7378,18387.0
2015-11-03 12:50:00,80.94,81.07,80.93,81.0,19743.0,67.7378,67.8466,67.7295,67.788,19743.0
2015-11-03 13:00:00,81.01,81.02,80.9,80.93,26893.0,67.7964,67.8048,67.7044,67.7295,26893.0
2015-11-03 13:10:00,80.93,81.06,80.93,81.05,20842.0,67.7295,67.8383,67.7295,67.8299,20842.0
2015-11-03 13:20:00,81.05,81.09,80.99,81.01,39191.0,67.8299,67.8634,67.7797,67.7964,39191.0
2015-11-03 13:30:00,81.01,81.1,80.92,81.09,22052.0,67.7964,67.8717,67.7211,67.8634,22052.0
2015-11-03 13:40:00,81.1,81.16,81.08,81.1,21752.0,67.8717,67.9219,67.855,67.8717,21752.0
2015-11-03 13:50:00,81.1,81.11,80.96,81.0,34371.0,67.8717,67.8801,67.7546,67.788,34371.0
2015-11-03 14:00:00,80.99,81.21,80.99,81.18,39506.0,67.7797,67.9638,67.7797,67.9387,39506.0
2015-11-03 14:10:00,81.17,81.28,81.15,81.2,59806.0,67.9303,68.0224,67.9136,67.9554,59806.0
2015-11-03 14:20:00,81.2,81.36,81.2,81.36,43524.0,67.9554,68.0893,67.9554,68.0893,43524.0
2015-11-03 14:30:00,81.36,81.37,81.15,81.15,27146.0,68.0893,68.0977,67.9136,67.9136,27146.0
2015-11-03 14:40:00,81.14,81.18,80.99,81.07,34883.0,67.9052,67.9387,67.7797,67.8466,34883.0
2015-11-03 14:50:00,81.08,81.14,81.04,81.12,33335.0,67.855,67.9052,67.8215,67.8885,33335.0
2015-11-03 15:00:00,81.12,81.13,81.02,81.07,27441.0,67.8885,67.8968,67.8048,67.8466,27441.0
2015-11-03 15:10:00,81.08,81.16,81.08,81.14,57492.0,67.855,67.9219,67.855,67.9052,57492.0
2015-11-03 15:20:00,81.13,81.15,81.04,81.1,57517.0,67.8968,67.9136,67.8215,67.8717,57517.0
2015-11-03 15:30:00,81.11,81.13,81.05,81.1,61316.0,67.8801,67.8968,67.8299,67.8717,61316.0
2015-11-03 15:40:00,81.09,81.11,80.94,80.95,77866.0,67.8634,67.8801,67.7378,67.7462,77866.0
2015-11-03 15:50:00,80.95,80.96,80.82,80.88,147121.0,67.7462,67.7546,67.6374,67.6876,147121.0
2015-11-04 09:30:00,80.83,80.98,80.61,80.76,88307.0,67.6458,67.7713,67.4617,67.5872,88307.0
2015-11-04 09:40:00,80.79,80.79,80.5,80.5,103919.0,67.6123,67.6123,67.3696,67.3696,103919.0
2015-11-04 09:50:00,80.51,80.67,80.39,80.64,39680.0,67.378,67.5119,67.2775,67.4868,39680.0
2015-11-04 10:00:00,80.67,80.87,80.49,80.87,103919.0,67.5119,67.6792,67.3612,67.6792,103919.0
2015-11-04 10:10:00,80.87,80.93,80.65,80.93,44734.0,67.6792,67.7295,67.4951,67.7295,44734.0
2015-11-04 10:20:00,80.93,81.13,80.88,81.04,61243.0,67.7295,67.8968,67.6876,67.8215,61243.0
2015-11-04 10:30:00,81.06,81.19,80.85,80.85,47615.0,67.8383,67.9471,67.6625,67.6625,47615.0
2015-11-04 10:40:00,80.85,81.04,80.8,81.04,31319.0,67.6625,67.8215,67.6207,67.8215,31319.0
2015-11-04 10:50:00,81.06,81.12,80.94,81.06,25129.0,67.8383,67.8885,67.7378,67.8383,25129.0
2015-11-04 11:00:00,81.06,81.11,80.85,80.89,49798.0,67.8383,67.8801,67.6625,67.696,49798.0
2015-11-04 11:10:00,80.86,80.98,80.76,80.97,39363.0,67.6709,67.7713,67.5872,67.7629,39363.0
2015-11-04 11:20:00,80.96,81.08,80.85,80.89,20602.0,67.7546,67.855,67.6625,67.696,20602.0
2015-11-04 11:30:00,80.9,80.93,80.7,80.85,28187.0,67.7044,67.7295,67.537,67.6625,28187.0
2015-11-04 11:40:00,80.85,80.99,80.73,80.99,20773.0,67.6625,67.7797,67.5621,67.7797,20773.0
2015-11-04 11:50:00,80.98,80.98,80.79,80.87,24329.0,67.7713,67.7713,67.6123,67.6792,24329.0
2015-11-04 12:00:00,80.85,81.09,80.81,81.04,29979.0,67.6625,67.8634,67.629,67.8215,29979.0
2015-11-04 12:10:00,81.06,81.07,80.88,81.0,34780.0,67.8383,67.8466,67.6876,67.788,34780.0
2015-11-04 12:20:00,81.0,81.1,80.97,80.99,45675.0,67.788,67.8717,67.7629,67.7797,45675.0
2015-11-04 12:30:00,81.0,81.03,80.81,80.86,24229.0,67.788,67.8132,67.629,67.6709,24229.0
2015-11-04 12:40:00,80.86,80.97,80.82,80.87,37478.0,67.6709,67.7629,67.6374,67.6792,37478.0
2015-11-04 12:50:00,80.87,80.88,80.8,80.88,21173.0,67.6792,67.6876,67.6207,67.6876,21173.0
2015-11-04 13:00:00,80.88,80.89,80.66,80.67,35132.0,67.6876,67.696,67.5035,67.5119,35132.0
2015-11-04 13:10:00,80.68,80.82,80.68,80.74,22623.0,67.5202,67.6374,67.5202,67.5705,22623.0
2015-11-04 13:20:00,80.74,80.83,80.71,80.83,19952.0,67.5705,67.6458,67.5453,67.6458,19952.0
2015-11-04 13:30:00,80.84,80.84,80.75,80.77,19023.0,67.6541,67.6541,67.5788,67.5956,19023.0
2015-11-04 13:40:00,80.76,80.76,80.56,80.64,26808.0,67.5872,67.5872,67.4198,67.4868,26808.0
2015-11-04 13:50:00,80.65,80.8,80.65,80.8,25909.0,67.4951,67.6207,67.4951,67.6207,25909.0
2015-11-04 14:00:00,80.8,80.88,80.77,80.81,33465.0,67.6207,67.6876,67.5956,67.629,33465.0
2015-11-04 14:10:00,80.82,80.91,80.82,80.86,47389.0,67.6374,67.7127,67.6374,67.6709,47389.0
2015-11-04 14:20:00,80.87,80.88,80.75,80.82,56600.0,67.6792,67.6876,67.5788,67.6374,56600.0
2015-11-04 14:30:00,80.83,81.02,80.83,80.98,47012.0,67.6458,67.8048,67.6458,67.7713,47012.0
2015-11-04 14:40:00,80.97,81.03,80.92,80.95,47313.0,67.7629,67.8132,67.7211,67.7462,47313.0
2015-11-04 14:50:00,80.96,80.97,80.88,80.92,36076.0,67.7546,67.7629,67.6876,67.7211,36076.0
2015-11-04 15:00:00,80.92,80.95,80.74,80.78,35585.0,67.7211,67.7462,67.5705,67.6039,35585.0
2015-11-04 15:10:00,80.78,80.79,80.69,80.75,52442.0,67.6039,67.6123,67.5286,67.5788,52442.0
2015-11-04 15:20:00,80.75,80.79,80.7,80.73,58899.0,67.5788,67.6123,67.537,67.5621,58899.0
2015-11-04 15:30:00,80.72,80.74,80.59,80.64,73550.0,67.5537,67.5705,67.4449,67.4868,73550.0
2015-11-04 15:40:00,80.65,80.67,80.5,80.54,101875.0,67.4951,67.5119,67.3696,67.4031,101875.0
2015-11-04 15:50:00,80.53,80.57,80.42,80.56,176997.0,67.3947,67.4282,67.3026,67.4198,176997.0
2015-11-05 09:30:00,80.82,80.82,80.29,80.46,111532.0,67.9775,67.9775,67.5317,67.6747,111532.0
2015-11-05 09:40:00,80.45,80.64,80.43,80.58,110067.0,67.6663,67.8261,67.6495,67.7756,110067.0
2015-11-05 09:50:00,80.58,80.69,80.55,80.67,89283.0,67.7756,67.8682,67.7504,67.8513,89283.0
2015-11-05 10:00:00,80.67,80.8,80.45,80.45,45766.0,67.8513,67.9607,67.6663,67.6663,45766.0
2015-11-05 10:10:00,80.44,80.56,80.25,80.31,30936.0,67.6579,67.7588,67.4981,67.5485,30936.0
2015-11-05 10:20:00,80.31,80.32,80.15,80.17,67998.0,67.5485,67.557,67.414,67.4308,67998.0
2015-11-05 10:30:00,80.16,80.16,79.93,80.0,72621.0,67.4224,67.4224,67.2289,67.2878,72621.0
2015-11-05 10:40:00,79.97,80.01,79.85,79.89,21931.0,67.2626,67.2962,67.1616,67.1953,21931.0
2015-11-05 10:50:00,79.89,80.11,79.88,80.07,79085.0,67.1953,67.3803,67.1869,67.3467,79085.0
2015-11-05 11:00:00,80.09,80.09,79.96,79.96,43823.0,67.3635,67.3635,67.2542,67.2542,43823.0
2015-11-05 11:10:00,79.95,80.08,79.94,79.99,40747.0,67.2458,67.3551,67.2373,67.2794,40747.0
2015-11-05 11:20:00,80.0,80.03,79.95,79.99,56816.0,67.2878,67.313,67.2458,67.2794,56816.0
2015-11-05 11:30:00,79.99,80.0,79.96,79.98,43038.0,67.2794,67.2878,67.2542,67.271,43038.0
2015-11-05 11:40:00,79.97,80.09,79.96,79.98,81609.0,67.2626,67.3635,67.2542,67.271,81609.0
2015-11-05 11:50:00,79.99,80.1,79.99,80.08,56001.0,67.2794,67.3719,67.2794,67.3551,56001.0
2015-11-05 12:00:00,80.08,80.09,80.0,80.02,49473.0,67.3551,67.3635,67.2878,67.3046,49473.0
2015-11-05 12:10:00,80.02,80.04,79.96,79.99,32284.0,67.3046,67.3214,67.2542,67.2794,32284.0
2015-11-05 12:20:00,80.0,80.08,79.96,80.06,44854.0,67.2878,67.3551,67.2542,67.3383,44854.0
2015-11-05 12:30:00,80.06,80.1,80.01,80.04,59562.0,67.3383,67.3719,67.2962,67.3214,59562.0
2015-11-05 12:40:00,80.03,80.14,80.02,80.08,45473.0,67.313,67.4056,67.3046,67.3551,45473.0
2015-11-05 12:50:00,80.08,80.15,80.07,80.12,35529.0,67.3551,67.414,67.3467,67.3887,35529.0
2015-11-05 13:00:00,80.13,80.14,80.08,80.09,27857.0,67.3971,67.4056,67.3551,67.3635,27857.0
2015-11-05 13:10:00,80.09,80.12,80.01,80.01,27936.0,67.3635,67.3887,67.2962,67.2962,27936.0
2015-11-05 13:20:00,80.02,80.04,79.95,79.99,29907.0,67.3046,67.3214,67.2458,67.2794,29907.0
2015-11-05 13:30:00,79.98,80.1,79.98,80.08,45935.0,67.271,67.3719,67.271,67.3551,45935.0
2015-11-05 13:40:00,80.08,80.12,80.02,80.04,41715.0,67.3551,67.3887,67.3046,67.3214,41715.0
2015-11-05 13:50:00,80.05,80.09,80.0,80.03,41675.0,67.3299,67.3635,67.2878,67.313,41675.0
2015-11-05 14:00:00,80.05,80.15,80.05,80.06,27571.0,67.3299,67.414,67.3299,67.3383,27571.0
2015-11-05 14:10:00,80.06,80.13,80.02,80.06,44174.0,67.3383,67.3971,67.3046,67.3383,44174.0
2015-11-05 14:20:00,80.06,80.06,79.94,79.95,45686.0,67.3383,67.3383,67.2373,67.2458,45686.0
2015-11-05 14:30:00,79.96,79.98,79.88,79.93,42740.0,67.2542,67.271,67.1869,67.2289,42740.0
2015-11-05 14:40:00,79.93,80.05,79.88,79.89,49408.0,67.2289,67.3299,67.1869,67.1953,49408.0
2015-11-05 14:50:00,79.89,79.96,79.88,79.96,24611.0,67.1953,67.2542,67.1869,67.2542,24611.0
2015-11-05 15:00:00,79.97,79.98,79.91,79.92,50418.0,67.2626,67.271,67.2121,67.2205,50418.0
2015-11-05 15:10:00,79.92,79.96,79.83,79.94,78864.0,67.2205,67.2542,67.1448,67.2373,78864.0
2015-11-05 15:20:00,79.94,79.98,79.89,79.95,114212.0,67.2373,67.271,67.1953,67.2458,114212.0
2015-11-05 15:30:00,79.96,79.96,79.83,79.87,95795.0,67.2542,67.2542,67.1448,67.1785,95795.0
2015-11-05 15:40:00,79.87,79.93,79.76,79.8,246473.0,67.1785,67.2289,67.0859,67.1196,246473.0
2015-11-05 15:50:00,79.8,79.83,79.54,79.54,512805.0,67.1196,67.1448,66.9009,66.9009,512805.0
2015-11-06 09:30:00,81.23,81.62,81.21,81.31,263212.0,68.3224,68.6504,68.3055,68.3896,263212.0
2015-11-06 09:40:00,81.36,81.49,81.1,81.1,205933.0,68.4317,68.541,68.213,68.213,205933.0
2015-11-06 09:50:00,81.1,81.12,80.4,80.65,201336.0,68.213,68.2298,67.6242,67.8345,201336.0
2015-11-06 10:00:00,80.66,80.79,80.46,80.68,59419.0,67.8429,67.9523,67.6747,67.8598,59419.0
2015-11-06 10:10:00,80.69,81.04,80.65,80.97,135305.0,67.8682,68.1625,67.8345,68.1037,135305.0
2015-11-06 10:20:00,80.97,80.98,80.74,80.89,109311.0,68.1037,68.1121,67.9102,68.0364,109311.0
2015-11-06 10:30:00,80.89,81.09,80.89,80.96,89194.0,68.0364,68.2046,68.0364,68.0953,89194.0
2015-11-06 10:40:00,80.98,81.09,80.92,80.92,62434.0,68.1121,68.2046,68.0616,68.0616,62434.0
2015-11-06 10:50:00,80.92,80.97,80.87,80.92,50980.0,68.0616,68.1037,68.0196,68.0616,50980.0
2015-11-06 11:00:00,80.94,81.0,80.84,81.0,76712.0,68.0784,68.1289,67.9943,68.1289,76712.0
2015-11-06 11:10:00,80.98,81.03,80.86,80.89,62031.0,68.1121,68.1541,68.0111,68.0364,62031.0
2015-11-06 11:20:00,80.89,80.99,80.82,80.9,47161.0,68.0364,68.1205,67.9775,68.0448,47161.0
2015-11-06 11:30:00,80.91,81.09,80.89,80.97,46497.0,68.0532,68.2046,68.0364,68.1037,46497.0
2015-11-06 11:40:00,80.97,81.06,80.87,81.0,43793.0,68.1037,68.1794,68.0196,68.1289,43793.0
2015-11-06 11:50:00,81.0,81.05,80.93,80.97,37317.0,68.1289,68.171,68.07,68.1037,37317.0
2015-11-06 12:00:00,80.98,81.05,80.93,81.01,49882.0,68.1121,68.171,68.07,68.1373,49882.0
2015-11-06 12:10:00,81.02,81.09,80.91,80.96,38583.0,68.1457,68.2046,68.0532,68.0953,38583.0
2015-11-06 12:20:00,80.94,81.0,80.81,80.97,31687.0,68.0784,68.1289,67.9691,68.1037,31687.0
2015-11-06 12:30:00,80.97,81.01,80.87,80.95,40639.0,68.1037,68.1373,68.0196,68.0868,40639.0
2015-11-06 12:40:00,80.94,81.06,80.91,80.96,38930.0,68.0784,68.1794,68.0532,68.0953,38930.0
2015-11-06 12:50:00,80.95,81.05,80.93,81.02,22244.0,68.0868,68.171,68.07,68.1457,22244.0
2015-11-06 13:00:00,81.02,81.08,80.99,81.06,37035.0,68.1457,68.1962,68.1205,68.1794,37035.0
2015-11-06 13:10:00,81.06,81.11,81.02,81.06,38587.0,68.1794,68.2214,68.1457,68.1794,38587.0
2015-11-06 13:20:00,81.06,81.1,80.99,80.99,74717.0,68.1794,68.213,68.1205,68.1205,74717.0
2015-11-06 13:30:00,80.99,81.11,80.99,81.05,47134.0,68.1205,68.2214,68.1205,68.171,47134.0
2015-11-06 13:40:00,81.05,81.11,80.96,81.09,36870.0,68.171,68.2214,68.0953,68.2046,36870.0
2015-11-06 13:50:00,81.09,81.14,81.04,81.1,49089.0,68.2046,68.2467,68.1625,68.213,49089.0
2015-11-06 14:00:00,81.11,81.25,81.04,81.18,58893.0,68.2214,68.3392,68.1625,68.2803,58893.0
2015-11-06 14:10:00,81.19,81.25,81.05,81.11,65198.0,68.2887,68.3392,68.171,68.2214,65198.0
2015-11-06 14:20:00,81.11,81.21,80.97,81.08,53298.0,68.2214,68.3055,68.1037,68.1962,53298.0
2015-11-06 14:30:00,81.07,81.14,80.94,80.94,42072.0,68.1878,68.2467,68.0784,68.0784,42072.0
2015-11-06 14:40:00,80.93,81.1,80.91,81.08,56418.0,68.07,68.213,68.0532,68.1962,56418.0
2015-11-06 14:50:00,81.08,81.19,81.02,81.13,55123.0,68.1962,68.2887,68.1457,68.2382,55123.0
2015-11-06 15:00:00,81.14,81.23,81.12,81.18,47681.0,68.2467,68.3224,68.2298,68.2803,47681.0
2015-11-06 15:10:00,81.19,81.35,81.15,81.33,69746.0,68.2887,68.4233,68.2551,68.4065,69746.0
2015-11-06 15:20:00,81.32,81.36,81.25,81.27,91523.0,68.3981,68.4317,68.3392,68.356,91523.0
2015-11-06 15:30:00,81.26,81.39,81.22,81.27,89674.0,68.3476,68.4569,68.3139,68.356,89674.0
2015-11-06 15:40:00,81.27,81.31,81.19,81.28,114541.0,68.356,68.3896,68.2887,68.3644,114541.0
2015-11-06 15:50:00,81.28,81.42,81.27,81.41,254892.0,68.3644,68.4822,68.356,68.4738,254892.0
2015-11-09 09:30:00,81.34,81.59,81.04,81.53,135576.0,68.4149,68.6252,68.1625,68.5747,135576.0
2015-11-09 09:40:00,81.53,81.57,80.89,81.17,44067.0,68.5747,68.6083,68.0364,68.2719,44067.0
2015-11-09 09:50:00,81.18,81.34,81.11,81.16,85548.0,68.2803,68.4149,68.2214,68.2635,85548.0
2015-11-09 10:00:00,81.15,81.24,81.01,81.05,44627.0,68.2551,68.3308,68.1373,68.171,44627.0
2015-11-09 10:10:00,81.05,81.06,80.88,80.93,40720.0,68.171,68.1794,68.028,68.07,40720.0
2015-11-09 10:20:00,80.93,80.94,80.73,80.81,33875.0,68.07,68.0784,67.9018,67.9691,33875.0
2015-11-09 10:30:00,80.78,81.05,80.74,81.02,32640.0,67.9439,68.171,67.9102,68.1457,32640.0
2015-11-09 10:40:00,81.0,81.01,80.87,80.97,39138.0,68.1289,68.1373,68.0196,68.1037,39138.0
2015-11-09 10:50:00,80.99,81.13,80.94,81.11,39763.0,68.1205,68.2382,68.0784,68.2214,39763.0
2015-11-09 11:00:00,81.11,81.11,80.85,80.89,52905.0,68.2214,68.2214,68.0027,68.0364,52905.0
2015-11-09 11:10:00,80.89,80.92,80.75,80.79,44441.0,68.0364,68.0616,67.9186,67.9523,44441.0
2015-11-09 11:20:00,80.78,80.9,80.4,80.42,72351.0,67.9439,68.0448,67.6242,67.6411,72351.0
2015-11-09 11:30:00,80.43,80.53,80.34,80.47,40794.0,67.6495,67.7336,67.5738,67.6831,40794.0
2015-11-09 11:40:00,80.45,80.49,80.33,80.35,59742.0,67.6663,67.6999,67.5654,67.5822,59742.0
2015-11-09 11:50:00,80.35,80.4,80.23,80.37,35396.0,67.5822,67.6242,67.4813,67.599,35396.0
2015-11-09 12:00:00,80.35,80.39,80.24,80.39,27964.0,67.5822,67.6158,67.4897,67.6158,27964.0
2015-11-09 12:10:00,80.39,80.48,80.33,80.37,26675.0,67.6158,67.6915,67.5654,67.599,26675.0
2015-11-09 12:20:00,80.35,80.36,80.23,80.33,17566.0,67.5822,67.5906,67.4813,67.5654,17566.0
2015-11-09 12:30:00,80.34,80.34,80.23,80.26,24868.0,67.5738,67.5738,67.4813,67.5065,24868.0
2015-11-09 12:40:00,80.26,80.54,80.25,80.45,19792.0,67.5065,67.742,67.4981,67.6663,19792.0
2015-11-09 12:50:00,80.46,80.59,80.41,80.56,19939.0,67.6747,67.7841,67.6327,67.7588,19939.0
2015-11-09 13:00:00,80.58,80.62,80.44,80.45,17926.0,67.7756,67.8093,67.6579,67.6663,17926.0
2015-11-09 13:10:00,80.45,80.47,80.31,80.36,16552.0,67.6663,67.6831,67.5485,67.5906,16552.0
2015-11-09 13:20:00,80.35,80.51,80.34,80.49,14310.0,67.5822,67.7168,67.5738,67.6999,14310.0
2015-11-09 13:30:00,80.5,80.53,80.41,80.51,36958.0,67.7084,67.7336,67.6327,67.7168,36958.0
2015-11-09 13:40:00,80.5,80.55,80.43,80.47,24301.0,67.7084,67.7504,67.6495,67.6831,24301.0
2015-11-09 13:50:00,80.48,80.48,80.36,80.41,27605.0,67.6915,67.6915,67.5906,67.6327,27605.0
2015-11-09 14:00:00,80.41,80.53,80.33,80.53,28690.0,67.6327,67.7336,67.5654,67.7336,28690.0
2015-11-09 14:10:00,80.51,80.54,80.37,80.44,20969.0,67.7168,67.742,67.599,67.6579,20969.0
2015-11-09 14:20:00,80.44,80.48,80.41,80.45,18107.0,67.6579,67.6915,67.6327,67.6663,18107.0
2015-11-09 14:30:00,80.45,80.53,80.36,80.37,26485.0,67.6663,67.7336,67.5906,67.599,26485.0
2015-11-09 14:40:00,80.36,80.41,80.21,80.26,32692.0,67.5906,67.6327,67.4644,67.5065,32692.0
2015-11-09 14:50:00,80.27,80.37,80.27,80.32,27161.0,67.5149,67.599,67.5149,67.557,27161.0
2015-11-09 15:00:00,80.32,80.33,80.18,80.28,50781.0,67.557,67.5654,67.4392,67.5233,50781.0
2015-11-09 15:10:00,80.27,80.38,80.11,80.26,52934.0,67.5149,67.6074,67.3803,67.5065,52934.0
2015-11-09 15:20:00,80.26,80.39,80.17,80.39,41907.0,67.5065,67.6158,67.4308,67.6158,41907.0
2015-11-09 15:30:00,80.38,80.58,80.38,80.56,54201.0,67.6074,67.7756,67.6074,67.7588,54201.0
2015-11-09 15:40:00,80.58,80.76,80.57,80.76,95845.0,67.7756,67.927,67.7672,67.927,95845.0
2015-11-09 15:50:00,80.75,80.75,80.42,80.45,267596.0,67.9186,67.9186,67.6411,67.6663,267596.0
2015-11-10 09:30:00,80.28,80.77,80.23,80.54,50994.0,67.5233,67.9355,67.4813,67.742,50994.0
2015-11-10 09:40:00,80.52,80.53,80.11,80.19,54593.0,67.7252,67.7336,67.3803,67.4476,54593.0
2015-11-10 09:50:00,80.17,80.2,79.79,80.02,56716.0,67.4308,67.456,67.1112,67.3046,56716.0
2015-11-10 10:00:00,80.02,80.06,79.64,79.7,50176.0,67.3046,67.3383,66.985,67.0355,50176.0
2015-11-10 10:10:00,79.7,79.79,79.46,79.47,45599.0,67.0355,67.1112,66.8336,66.842,45599.0
2015-11-10 10:20:00,79.48,79.57,79.44,79.55,41179.0,66.8504,66.9261,66.8168,66.9093,41179.0
2015-11-10 10:30:00,79.54,79.69,79.53,79.66,36508.0,66.9009,67.0271,66.8925,67.0018,36508.0
2015-11-10 10:40:00,79.66,79.66,79.46,79.56,44698.0,67.0018,67.0018,66.8336,66.9177,44698.0
2015-11-10 10:50:00,79.56,79.69,79.48,79.68,49112.0,66.9177,67.0271,66.8504,67.0187,49112.0
2015-11-10 11:00:00,79.68,79.77,79.67,79.68,37723.0,67.0187,67.0944,67.0102,67.0187,37723.0
2015-11-10 11:10:00,79.68,79.68,79.49,79.61,64820.0,67.0187,67.0187,66.8588,66.9598,64820.0
2015-11-10 11:20:00,79.61,79.65,79.38,79.41,48910.0,66.9598,66.9934,66.7663,66.7916,48910.0
2015-11-10 11:30:00,79.42,79.58,79.42,79.44,39974.0,66.8,66.9345,66.8,66.8168,39974.0
2015-11-10 11:40:00,79.43,79.64,79.43,79.58,27494.0,66.8084,66.985,66.8084,66.9345,27494.0
2015-11-10 11:50:00,79.58,79.62,79.45,79.51,29443.0,66.9345,66.9682,66.8252,66.8757,29443.0
2015-11-10 12:00:00,79.51,79.58,79.45,79.56,93356.0,66.8757,66.9345,66.8252,66.9177,93356.0
2015-11-10 12:10:00,79.57,79.75,79.56,79.72,31713.0,66.9261,67.0775,66.9177,67.0523,31713.0
2015-11-10 12:20:00,79.71,79.75,79.59,79.59,24067.0,67.0439,67.0775,66.943,66.943,24067.0
2015-11-10 12:30:00,79.6,79.6,79.42,79.51,20706.0,66.9514,66.9514,66.8,66.8757,20706.0
2015-11-10 12:40:00,79.5,79.65,79.47,79.64,20896.0,66.8673,66.9934,66.842,66.985,20896.0
2015-11-10 12:50:00,79.64,79.7,79.61,79.62,23596.0,66.985,67.0355,66.9598,66.9682,23596.0
2015-11-10 13:00:00,79.6,79.62,79.5,79.58,33354.0,66.9514,66.9682,66.8673,66.9345,33354.0
2015-11-10 13:10:00,79.58,79.67,79.56,79.61,20167.0,66.9345,67.0102,66.9177,66.9598,20167.0
2015-11-10 13:20:00,79.6,79.65,79.52,79.65,26246.0,66.9514,66.9934,66.8841,66.9934,26246.0
2015-11-10 13:30:00,79.67,79.67,79.59,79.63,35651.0,67.0102,67.0102,66.943,66.9766,35651.0
2015-11-10 13:40:00,79.63,79.69,79.58,79.66,39879.0,66.9766,67.0271,66.9345,67.0018,39879.0
2015-11-10 13:50:00,79.66,79.71,79.63,79.67,54267.0,67.0018,67.0439,66.9766,67.0102,54267.0
2015-11-10 14:00:00,79.66,79.68,79.58,79.58,84883.0,67.0018,67.0187,66.9345,66.9345,84883.0
2015-11-10 14:10:00,79.58,79.74,79.58,79.63,43425.0,66.9345,67.0691,66.9345,66.9766,43425.0
2015-11-10 14:20:00,79.63,79.69,79.57,79.67,34780.0,66.9766,67.0271,66.9261,67.0102,34780.0
2015-11-10 14:30:00,79.67,79.67,79.59,79.63,43194.0,67.0102,67.0102,66.943,66.9766,43194.0
2015-11-10 14:40:00,79.64,79.74,79.63,79.69,72038.0,66.985,67.0691,66.9766,67.0271,72038.0
2015-11-10 14:50:00,79.69,79.71,79.62,79.65,64906.0,67.0271,67.0439,66.9682,66.9934,64906.0
2015-11-10 15:00:00,79.65,79.69,79.6,79.64,86508.0,66.9934,67.0271,66.9514,66.985,86508.0
2015-11-10 15:10:00,79.65,79.71,79.62,79.65,50627.0,66.9934,67.0439,66.9682,66.9934,50627.0
2015-11-10 15:20:00,79.66,79.67,79.56,79.59,67515.0,67.0018,67.0102,66.9177,66.943,67515.0
2015-11-10 15:30:00,79.6,79.67,79.53,79.57,94759.0,66.9514,67.0102,66.8925,66.9261,94759.0
2015-11-10 15:40:00,79.57,79.66,79.48,79.51,165586.0,66.9261,67.0018,66.8504,66.8757,165586.0
2015-11-10 15:50:00,79.51,79.52,79.38,79.39,425390.0,66.8757,66.8841,66.7663,66.7747,425390.0
2015-11-11 09:30:00,79.76,79.93,79.45,79.71,132734.0,67.0859,67.2289,66.8252,67.0439,132734.0
2015-11-11 09:40:00,79.71,79.78,79.47,79.49,76738.0,67.0439,67.1028,66.842,66.8588,76738.0
2015-11-11 09:50:00,79.49,79.75,79.48,79.64,31195.0,66.8588,67.0775,66.8504,66.985,31195.0
2015-11-11 10:00:00,79.65,79.71,79.57,79.57,21248.0,66.9934,67.0439,66.9261,66.9261,21248.0
2015-11-11 10:10:00,79.57,79.57,79.43,79.56,35952.0,66.9261,66.9261,66.8084,66.9177,35952.0
2015-11-11 10:20:00,79.55,79.55,79.4,79.4,39442.0,66.9093,66.9093,66.7831,66.7831,39442.0
2015-11-11 10:30:00,79.42,79.44,79.31,79.35,45076.0,66.8,66.8168,66.7074,66.7411,45076.0
2015-11-11 10:40:00,79.35,79.39,79.17,79.24,59456.0,66.7411,66.7747,66.5897,66.6486,59456.0
2015-11-11 10:50:00,79.22,79.3,79.09,79.19,53808.0,66.6317,66.699,66.5224,66.6065,53808.0
2015-11-11 11:00:00,79.2,79.35,79.12,79.33,49282.0,66.6149,66.7411,66.5476,66.7243,49282.0
2015-11-11 11:10:00,79.32,79.35,79.12,79.15,40325.0,66.7159,66.7411,66.5476,66.5729,40325.0
2015-11-11 11:20:00,79.16,79.32,79.14,79.31,42433.0,66.5813,66.7159,66.5645,66.7074,42433.0
2015-11-11 11:30:00,79.33,79.4,79.24,79.29,45169.0,66.7243,66.7831,66.6486,66.6906,45169.0
2015-11-11 11:40:00,79.29,79.32,79.23,79.3,40255.0,66.6906,66.7159,66.6402,66.699,40255.0
2015-11-11 11:50:00,79.31,79.39,79.26,79.34,24857.0,66.7074,66.7747,66.6654,66.7327,24857.0
2015-11-11 12:00:00,79.34,79.4,79.33,79.38,20192.0,66.7327,66.7831,66.7243,66.7663,20192.0
2015-11-11 12:10:00,79.39,79.41,79.35,79.37,17524.0,66.7747,66.7916,66.7411,66.7579,17524.0
2015-11-11 12:20:00,79.36,79.42,79.34,79.35,31752.0,66.7495,66.8,66.7327,66.7411,31752.0
2015-11-11 12:30:00,79.36,79.37,79.2,79.2,92721.0,66.7495,66.7579,66.6149,66.6149,92721.0
2015-11-11 12:40:00,79.21,79.24,79.07,79.23,104573.0,66.6233,66.6486,66.5056,66.6402,104573.0
2015-11-11 12:50:00,79.23,79.26,79.13,79.15,32242.0,66.6402,66.6654,66.5561,66.5729,32242.0
2015-11-11 13:00:00,79.13,79.15,79.01,79.06,24974.0,66.5561,66.5729,66.4551,66.4972,24974.0
2015-11-11 13:10:00,79.05,79.05,78.98,78.98,26435.0,66.4888,66.4888,66.4299,66.4299,26435.0
2015-11-11 13:20:00,78.99,79.0,78.86,78.9,25451.0,66.4383,66.4467,66.329,66.3626,25451.0
2015-11-11 13:30:00,78.91,78.91,78.8,78.91,28459.0,66.371,66.371,66.2785,66.371,28459.0
2015-11-11 13:40:00,78.91,79.01,78.9,78.97,17557.0,66.371,66.4551,66.3626,66.4215,17557.0
2015-11-11 13:50:00,78.98,79.03,78.94,78.95,36786.0,66.4299,66.4719,66.3962,66.4047,36786.0
2015-11-11 14:00:00,78.95,78.97,78.89,78.93,30604.0,66.4047,66.4215,66.3542,66.3878,30604.0
2015-11-11 14:10:00,78.93,78.96,78.9,78.95,27501.0,66.3878,66.4131,66.3626,66.4047,27501.0
2015-11-11 14:20:00,78.96,79.09,78.94,79.09,26498.0,66.4131,66.5224,66.3962,66.5224,26498.0
2015-11-11 14:30:00,79.09,79.13,79.02,79.02,31795.0,66.5224,66.5561,66.4635,66.4635,31795.0
2015-11-11 14:40:00,79.02,79.04,78.9,78.94,27611.0,66.4635,66.4804,66.3626,66.3962,27611.0
2015-11-11 14:50:00,78.94,78.95,78.78,78.79,53834.0,66.3962,66.4047,66.2617,66.2701,53834.0
2015-11-11 15:00:00,78.79,78.82,78.69,78.72,116423.0,66.2701,66.2953,66.186,66.2112,116423.0
2015-11-11 15:10:00,78.72,78.85,78.71,78.77,61103.0,66.2112,66.3205,66.2028,66.2533,61103.0
2015-11-11 15:20:00,78.77,78.93,78.76,78.92,49399.0,66.2533,66.3878,66.2448,66.3794,49399.0
2015-11-11 15:30:00,78.93,79.0,78.77,78.82,97107.0,66.3878,66.4467,66.2533,66.2953,97107.0
2015-11-11 15:40:00,78.83,78.93,78.8,78.89,92001.0,66.3037,66.3878,66.2785,66.3542,92001.0
2015-11-11 15:50:00,78.88,78.96,78.85,78.87,187263.0,66.3458,66.4131,66.3205,66.3374,187263.0
2015-11-12 09:30:00,78.33,78.33,77.43,77.5,128611.0,65.8832,65.8832,65.1262,65.1851,128611.0
2015-11-12 09:40:00,77.49,77.68,77.34,77.68,118960.0,65.1767,65.3365,65.0505,65.3365,118960.0
2015-11-12 09:50:00,77.68,77.89,77.37,77.42,152267.0,65.3365,65.5131,65.0757,65.1178,152267.0
2015-11-12 10:00:00,77.41,77.67,77.3,77.67,84565.0,65.1094,65.328,65.0168,65.328,84565.0
2015-11-12 10:10:00,77.68,78.04,77.68,78.04,102362.0,65.3365,65.6393,65.3365,65.6393,102362.0
2015-11-12 10:20:00,78.05,78.05,77.87,77.95,57343.0,65.6477,65.6477,65.4963,65.5636,57343.0
2015-11-12 10:30:00,77.94,77.94,77.74,77.87,88999.0,65.5551,65.5551,65.3869,65.4963,88999.0
2015-11-12 10:40:00,77.88,77.89,77.69,77.69,67320.0,65.5047,65.5131,65.3449,65.3449,67320.0
2015-11-12 10:50:00,77.7,78.0,77.69,77.92,60946.0,65.3533,65.6056,65.3449,65.5383,60946.0
2015-11-12 11:00:00,77.93,78.01,77.79,77.89,62338.0,65.5467,65.614,65.429,65.5131,62338.0
2015-11-12 11:10:00,77.89,77.89,77.76,77.82,43133.0,65.5131,65.5131,65.4037,65.4542,43133.0
2015-11-12 11:20:00,77.82,77.92,77.77,77.79,41704.0,65.4542,65.5383,65.4122,65.429,41704.0
2015-11-12 11:30:00,77.78,77.81,77.62,77.65,37934.0,65.4206,65.4458,65.286,65.3112,37934.0
2015-11-12 11:40:00,77.65,77.68,77.5,77.52,66940.0,65.3112,65.3365,65.1851,65.2019,66940.0
2015-11-12 11:50:00,77.52,77.69,77.42,77.68,65492.0,65.2019,65.3449,65.1178,65.3365,65492.0
2015-11-12 12:00:00,77.68,77.78,77.57,77.58,43375.0,65.3365,65.4206,65.2439,65.2523,43375.0
2015-11-12 12:10:00,77.58,77.59,77.34,77.43,49978.0,65.2523,65.2608,65.0505,65.1262,49978.0
2015-11-12 12:20:00,77.44,77.44,77.19,77.23,74981.0,65.1346,65.1346,64.9243,64.958,74981.0
2015-11-12 12:30:00,77.21,77.36,77.19,77.36,47139.0,64.9411,65.0673,64.9243,65.0673,47139.0
2015-11-12 12:40:00,77.37,77.63,77.34,77.63,53460.0,65.0757,65.2944,65.0505,65.2944,53460.0
2015-11-12 12:50:00,77.63,77.68,77.57,77.6,42605.0,65.2944,65.3365,65.2439,65.2692,42605.0
2015-11-12 13:00:00,77.61,77.62,77.52,77.55,60581.0,65.2776,65.286,65.2019,65.2271,60581.0
2015-11-12 13:10:00,77.55,77.79,77.52,77.74,71336.0,65.2271,65.429,65.2019,65.3869,71336.0
2015-11-12 13:20:00,77.74,77.77,77.55,77.73,99926.0,65.3869,65.4122,65.2271,65.3785,99926.0
2015-11-12 13:30:00,77.73,77.82,77.64,77.7,60359.0,65.3785,65.4542,65.3028,65.3533,60359.0
2015-11-12 13:40:00,77.69,77.74,77.57,77.7,54600.0,65.3449,65.3869,65.2439,65.3533,54600.0
2015-11-12 13:50:00,77.71,77.71,77.62,77.65,64219.0,65.3617,65.3617,65.286,65.3112,64219.0
2015-11-12 14:00:00,77.66,77.8,77.61,77.79,66164.0,65.3196,65.4374,65.2776,65.429,66164.0
2015-11-12 14:10:00,77.79,77.79,77.62,77.74,48991.0,65.429,65.429,65.286,65.3869,48991.0
2015-11-12 14:20:00,77.74,77.92,77.68,77.92,45681.0,65.3869,65.5383,65.3365,65.5383,45681.0
2015-11-12 14:30:00,77.91,77.93,77.76,77.76,54678.0,65.5299,65.5467,65.4037,65.4037,54678.0
2015-11-12 14:40:00,77.76,77.82,77.73,77.77,46606.0,65.4037,65.4542,65.3785,65.4122,46606.0
2015-11-12 14:50:00,77.78,77.8,77.65,77.78,63047.0,65.4206,65.4374,65.3112,65.4206,63047.0
2015-11-12 15:00:00,77.77,77.83,77.7,77.73,53040.0,65.4122,65.4626,65.3533,65.3785,53040.0
2015-11-12 15:10:00,77.73,77.87,77.67,77.86,57083.0,65.3785,65.4963,65.328,65.4879,57083.0
2015-11-12 15:20:00,77.85,77.85,77.71,77.72,73032.0,65.4794,65.4794,65.3617,65.3701,73032.0
2015-11-12 15:30:00,77.72,77.73,77.61,77.61,65475.0,65.3701,65.3785,65.2776,65.2776,65475.0
2015-11-12 15:40:00,77.62,77.62,77.43,77.44,137097.0,65.286,65.286,65.1262,65.1346,137097.0
2015-11-12 15:50:00,77.43,77.46,77.31,77.38,225771.0,65.1262,65.1514,65.0253,65.0841,225771.0
2015-11-13 09:30:00,77.14,77.81,77.14,77.51,94477.0,64.8823,65.4458,64.8823,65.1935,94477.0
2015-11-13 09:40:00,77.49,77.58,76.96,77.03,126816.0,65.1767,65.2523,64.7309,64.7897,126816.0
2015-11-13 09:50:00,77.04,77.12,76.93,77.07,99411.0,64.7982,64.8654,64.7056,64.8234,99411.0
2015-11-13 10:00:00,77.1,77.12,76.95,77.1,39470.0,64.8486,64.8654,64.7225,64.8486,39470.0
2015-11-13 10:10:00,77.1,77.11,76.79,76.86,54765.0,64.8486,64.857,64.5879,64.6468,54765.0
2015-11-13 10:20:00,76.88,77.12,76.88,76.99,42335.0,64.6636,64.8654,64.6636,64.7561,42335.0
2015-11-13 10:30:00,76.99,77.04,76.86,76.97,57551.0,64.7561,64.7982,64.6468,64.7393,57551.0
2015-11-13 10:40:00,76.98,77.03,76.82,77.03,53403.0,64.7477,64.7897,64.6131,64.7897,53403.0
2015-11-13 10:50:00,77.03,77.19,76.96,77.19,40172.0,64.7897,64.9243,64.7309,64.9243,40172.0
2015-11-13 11:00:00,77.18,77.26,77.07,77.18,42419.0,64.9159,64.9832,64.8234,64.9159,42419.0
2015-11-13 11:10:00,77.2,77.22,76.9,77.04,33375.0,64.9327,64.9496,64.6804,64.7982,33375.0
2015-11-13 11:20:00,77.03,77.36,77.02,77.33,47299.0,64.7897,65.0673,64.7813,65.0421,47299.0
2015-11-13 11:30:00,77.33,77.35,77.25,77.28,44173.0,65.0421,65.0589,64.9748,65.0,44173.0
2015-11-13 11:40:00,77.28,77.46,77.25,77.43,26734.0,65.0,65.1514,64.9748,65.1262,26734.0
2015-11-13 11:50:00,77.42,77.67,77.38,77.65,38600.0,65.1178,65.328,65.0841,65.3112,38600.0
2015-11-13 12:00:00,77.63,77.69,77.55,77.68,61664.0,65.2944,65.3449,65.2271,65.3365,61664.0
2015-11-13 12:10:00,77.69,77.86,77.69,77.76,47733.0,65.3449,65.4879,65.3449,65.4037,47733.0
2015-11-13 12:20:00,77.76,77.78,77.52,77.52,27278.0,65.4037,65.4206,65.2019,65.2019,27278.0
2015-11-13 12:30:00,77.53,77.54,77.34,77.38,26524.0,65.2103,65.2187,65.0505,65.0841,26524.0
2015-11-13 12:40:00,77.38,77.41,77.24,77.27,23295.0,65.0841,65.1094,64.9664,64.9916,23295.0
2015-11-13 12:50:00,77.27,77.36,77.24,77.35,24413.0,64.9916,65.0673,64.9664,65.0589,24413.0
2015-11-13 13:00:00,77.36,77.43,77.23,77.23,32565.0,65.0673,65.1262,64.958,64.958,32565.0
2015-11-13 13:10:00,77.23,77.26,77.18,77.23,27264.0,64.958,64.9832,64.9159,64.958,27264.0
2015-11-13 13:20:00,77.23,77.24,77.13,77.14,59965.0,64.958,64.9664,64.8739,64.8823,59965.0
2015-11-13 13:30:00,77.14,77.21,76.99,77.04,30044.0,64.8823,64.9411,64.7561,64.7982,30044.0
2015-11-13 13:40:00,77.04,77.16,77.03,77.09,44530.0,64.7982,64.8991,64.7897,64.8402,44530.0
2015-11-13 13:50:00,77.1,77.21,77.08,77.08,40088.0,64.8486,64.9411,64.8318,64.8318,40088.0
2015-11-13 14:00:00,77.08,77.15,76.99,76.99,56676.0,64.8318,64.8907,64.7561,64.7561,56676.0
2015-11-13 14:10:00,76.98,77.09,76.96,77.07,60258.0,64.7477,64.8402,64.7309,64.8234,60258.0
2015-11-13 14:20:00,77.07,77.13,77.01,77.04,49243.0,64.8234,64.8739,64.7729,64.7982,49243.0
2015-11-13 14:30:00,77.05,77.14,77.03,77.05,48816.0,64.8066,64.8823,64.7897,64.8066,48816.0
2015-11-13 14:40:00,77.05,77.05,76.82,76.88,53917.0,64.8066,64.8066,64.6131,64.6636,53917.0
2015-11-13 14:50:00,76.89,76.94,76.75,76.78,107675.0,64.672,64.714,64.5542,64.5795,107675.0
2015-11-13 15:00:00,76.78,76.88,76.76,76.83,68299.0,64.5795,64.6636,64.5626,64.6215,68299.0
2015-11-13 15:10:00,76.82,76.91,76.77,76.79,47655.0,64.6131,64.6888,64.5711,64.5879,47655.0
2015-11-13 15:20:00,76.79,76.87,76.71,76.82,53874.0,64.5879,64.6552,64.5206,64.6131,53874.0
2015-11-13 15:30:00,76.83,76.98,76.78,76.87,94503.0,64.6215,64.7477,64.5795,64.6552,94503.0
2015-11-13 15:40:00,76.87,77.02,76.75,76.98,125908.0,64.6552,64.7813,64.5542,64.7477,125908.0
2015-11-13 15:50:00,76.97,77.02,76.9,76.95,227078.0,64.7393,64.7813,64.6804,64.7225,227078.0
2015-11-16 09:30:00,76.95,77.54,76.69,77.54,87315.0,64.7225,65.2187,64.5038,65.2187,87315.0
2015-11-16 09:40:00,77.52,77.71,77.27,77.4,69322.0,65.2019,65.3617,64.9916,65.101,69322.0
2015-11-16 09:50:00,77.4,77.42,77.05,77.09,48550.0,65.101,65.1178,64.8066,64.8402,48550.0
2015-11-16 10:00:00,77.1,77.13,76.7,76.73,49025.0,64.8486,64.8739,64.5122,64.5374,49025.0
2015-11-16 10:10:00,76.7,76.97,76.7,76.93,48725.0,64.5122,64.7393,64.5122,64.7056,48725.0
2015-11-16 10:20:00,76.93,77.13,76.84,76.95,48789.0,64.7056,64.8739,64.6299,64.7225,48789.0
2015-11-16 10:30:00,76.95,76.96,76.78,76.87,29603.0,64.7225,64.7309,64.5795,64.6552,29603.0
2015-11-16 10:40:00,76.85,77.03,76.77,76.93,29198.0,64.6383,64.7897,64.5711,64.7056,29198.0
2015-11-16 10:50:00,76.89,76.9,76.7,76.72,31161.0,64.672,64.6804,64.5122,64.529,31161.0
2015-11-16 11:00:00,76.72,76.82,76.68,76.76,49452.0,64.529,64.6131,64.4954,64.5626,49452.0
2015-11-16 11:10:00,76.76,76.88,76.7,76.79,50063.0,64.5626,64.6636,64.5122,64.5879,50063.0
2015-11-16 11:20:00,76.78,76.88,76.74,76.77,35295.0,64.5795,64.6636,64.5458,64.5711,35295.0
2015-11-16 11:30:00,76.79,76.89,76.75,76.81,67462.0,64.5879,64.672,64.5542,64.6047,67462.0
2015-11-16 11:40:00,76.8,76.92,76.76,76.87,73929.0,64.5963,64.6972,64.5626,64.6552,73929.0
2015-11-16 11:50:00,76.87,76.87,76.72,76.79,28153.0,64.6552,64.6552,64.529,64.5879,28153.0
2015-11-16 12:00:00,76.79,76.98,76.78,76.97,29694.0,64.5879,64.7477,64.5795,64.7393,29694.0
2015-11-16 12:10:00,76.97,77.04,76.94,77.02,60467.0,64.7393,64.7982,64.714,64.7813,60467.0
2015-11-16 12:20:00,77.06,77.19,77.05,77.07,70519.0,64.815,64.9243,64.8066,64.8234,70519.0
2015-11-16 12:30:00,77.07,77.29,77.06,77.29,91620.0,64.8234,65.0084,64.815,65.0084,91620.0
2015-11-16 12:40:00,77.29,77.34,77.23,77.25,26875.0,65.0084,65.0505,64.958,64.9748,26875.0
2015-11-16 12:50:00,77.25,77.25,77.14,77.24,39463.0,64.9748,64.9748,64.8823,64.9664,39463.0
2015-11-16 13:00:00,77.24,77.25,77.16,77.23,24173.0,64.9664,64.9748,64.8991,64.958,24173.0
2015-11-16 13:10:00,77.24,77.31,77.21,77.31,25112.0,64.9664,65.0253,64.9411,65.0253,25112.0
2015-11-16 13:20:00,77.32,77.42,77.29,77.42,36837.0,65.0337,65.1178,65.0084,65.1178,36837.0
2015-11-16 13:30:00,77.42,77.46,77.34,77.37,26521.0,65.1178,65.1514,65.0505,65.0757,26521.0
2015-11-16 13:40:00,77.38,77.46,77.36,77.45,31256.0,65.0841,65.1514,65.0673,65.143,31256.0
2015-11-16 13:50:00,77.43,77.47,77.39,77.42,30497.0,65.1262,65.1598,65.0925,65.1178,30497.0
2015-11-16 14:00:00,77.44,77.5,77.4,77.44,21996.0,65.1346,65.1851,65.101,65.1346,21996.0
2015-11-16 14:10:00,77.45,77.59,77.43,77.56,23980.0,65.143,65.2608,65.1262,65.2355,23980.0
2015-11-16 14:20:00,77.57,77.61,77.5,77.53,27512.0,65.2439,65.2776,65.1851,65.2103,27512.0
2015-11-16 14:30:00,77.53,77.67,77.52,77.53,31779.0,65.2103,65.328,65.2019,65.2103,31779.0
2015-11-16 14:40:00,77.52,77.54,77.41,77.45,73772.0,65.2019,65.2187,65.1094,65.143,73772.0
2015-11-16 14:50:00,77.45,77.49,77.4,77.49,26389.0,65.143,65.1767,65.101,65.1767,26389.0
2015-11-16 15:00:00,77.5,77.55,77.48,77.52,76211.0,65.1851,65.2271,65.1682,65.2019,76211.0
2015-11-16 15:10:00,77.51,77.54,77.46,77.53,100294.0,65.1935,65.2187,65.1514,65.2103,100294.0
2015-11-16 15:20:00,77.53,77.78,77.53,77.71,93180.0,65.2103,65.4206,65.2103,65.3617,93180.0
2015-11-16 15:30:00,77.71,77.8,77.68,77.74,90726.0,65.3617,65.4374,65.3365,65.3869,90726.0
2015-11-16 15:40:00,77.75,77.78,77.68,77.7,89231.0,65.3953,65.4206,65.3365,65.3533,89231.0
2015-11-16 15:50:00,77.69,77.89,77.65,77.89,153110.0,65.3449,65.5131,65.3112,65.5131,153110.0
2015-11-17 09:30:00,77.8,77.85,77.27,77.38,153737.0,65.4374,65.4794,64.9916,65.0841,153737.0
2015-11-17 09:40:00,77.34,77.4,77.08,77.08,85342.0,65.0505,65.101,64.8318,64.8318,85342.0
2015-11-17 09:50:00,77.08,77.08,76.9,76.9,71835.0,64.8318,64.8318,64.6804,64.6804,71835.0
2015-11-17 10:00:00,76.9,76.95,76.76,76.91,145556.0,64.6804,64.7225,64.5626,64.6888,145556.0
2015-11-17 10:10:00,76.9,77.02,76.74,76.8,91471.0,64.6804,64.7813,64.5458,64.5963,91471.0
2015-11-17 10:20:00,76.79,76.94,76.78,76.92,50177.0,64.5879,64.714,64.5795,64.6972,50177.0
2015-11-17 10:30:00,76.93,77.23,76.92,77.2,118369.0,64.7056,64.958,64.6972,64.9327,118369.0
2015-11-17 10:40:00,77.19,77.33,77.14,77.33,54799.0,64.9243,65.0421,64.8823,65.0421,54799.0
2015-11-17 10:50:00,77.32,77.35,77.17,77.19,54828.0,65.0337,65.0589,64.9075,64.9243,54828.0
2015-11-17 11:00:00,77.2,77.27,77.09,77.1,57916.0,64.9327,64.9916,64.8402,64.8486,57916.0
2015-11-17 11:10:00,77.11,77.32,77.04,77.29,73403.0,64.857,65.0337,64.7982,65.0084,73403.0
2015-11-17 11:20:00,77.29,77.31,77.23,77.29,49201.0,65.0084,65.0253,64.958,65.0084,49201.0
2015-11-17 11:30:00,77.29,77.54,77.29,77.48,31931.0,65.0084,65.2187,65.0084,65.1682,31931.0
2015-11-17 11:40:00,77.49,77.56,77.43,77.43,36946.0,65.1767,65.2355,65.1262,65.1262,36946.0
2015-11-17 11:50:00,77.43,77.65,77.42,77.63,34500.0,65.1262,65.3112,65.1178,65.2944,34500.0
2015-11-17 12:00:00,77.63,77.74,77.57,77.58,40712.0,65.2944,65.3869,65.2439,65.2523,40712.0
2015-11-17 12:10:00,77.57,77.64,77.54,77.6,29044.0,65.2439,65.3028,65.2187,65.2692,29044.0
2015-11-17 12:20:00,77.59,77.6,77.46,77.47,27263.0,65.2608,65.2692,65.1514,65.1598,27263.0
2015-11-17 12:30:00,77.47,77.53,77.37,77.4,19500.0,65.1598,65.2103,65.0757,65.101,19500.0
2015-11-17 12:40:00,77.4,77.4,77.28,77.36,27386.0,65.101,65.101,65.0,65.0673,27386.0
2015-11-17 12:50:00,77.38,77.48,77.37,77.48,16796.0,65.0841,65.1682,65.0757,65.1682,16796.0
2015-11-17 13:00:00,77.49,77.6,77.47,77.54,16919.0,65.1767,65.2692,65.1598,65.2187,16919.0
2015-11-17 13:10:00,77.54,77.62,77.42,77.44,21693.0,65.2187,65.286,65.1178,65.1346,21693.0
2015-11-17 13:20:00,77.45,77.48,77.29,77.34,28705.0,65.143,65.1682,65.0084,65.0505,28705.0
2015-11-17 13:30:00,77.33,77.46,77.26,77.36,44006.0,65.0421,65.1514,64.9832,65.0673,44006.0
2015-11-17 13:40:00,77.37,77.39,77.27,77.28,38428.0,65.0757,65.0925,64.9916,65.0,38428.0
2015-11-17 13:50:00,77.28,77.46,77.24,77.42,36623.0,65.0,65.1514,64.9664,65.1178,36623.0
2015-11-17 14:00:00,77.42,77.52,77.36,77.49,38567.0,65.1178,65.2019,65.0673,65.1767,38567.0
2015-11-17 14:10:00,77.48,77.48,77.35,77.36,49336.0,65.1682,65.1682,65.0589,65.0673,49336.0
2015-11-17 14:20:00,77.35,77.35,77.05,77.07,60228.0,65.0589,65.0589,64.8066,64.8234,60228.0
2015-11-17 14:30:00,77.07,77.08,76.86,76.96,73812.0,64.8234,64.8318,64.6468,64.7309,73812.0
2015-11-17 14:40:00,76.96,77.02,76.72,76.88,54420.0,64.7309,64.7813,64.529,64.6636,54420.0
2015-11-17 14:50:00,76.88,76.96,76.74,76.78,125797.0,64.6636,64.7309,64.5458,64.5795,125797.0
2015-11-17 15:00:00,76.79,76.8,76.58,76.59,95937.0,64.5879,64.5963,64.4113,64.4197,95937.0
2015-11-17 15:10:00,76.58,76.61,76.43,76.45,99123.0,64.4113,64.4365,64.2851,64.3019,99123.0
2015-11-17 15:20:00,76.47,76.62,76.42,76.47,145200.0,64.3187,64.4449,64.2767,64.3187,145200.0
2015-11-17 15:30:00,76.49,76.5,76.37,76.39,178555.0,64.3356,64.344,64.2346,64.2514,178555.0
2015-11-17 15:40:00,76.39,76.58,76.37,76.41,182002.0,64.2514,64.4113,64.2346,64.2683,182002.0
2015-11-17 15:50:00,76.41,76.51,76.32,76.36,306483.0,64.2683,64.3524,64.1926,64.2262,306483.0
2015-11-18 09:30:00,76.95,77.42,76.77,77.24,133447.0,64.7225,65.1178,64.5711,64.9664,133447.0
2015-11-18 09:40:00,77.24,77.62,77.12,77.42,160917.0,64.9664,65.286,64.8654,65.1178,160917.0
2015-11-18 09:50:00,77.44,77.62,77.42,77.51,61356.0,65.1346,65.286,65.1178,65.1935,61356.0
2015-11-18 10:00:00,77.51,77.54,77.28,77.37,87063.0,65.1935,65.2187,65.0,65.0757,87063.0
2015-11-18 10:10:00,77.38,77.38,77.17,77.21,24975.0,65.0841,65.0841,64.9075,64.9411,24975.0
2015-11-18 10:20:00,77.21,77.21,76.85,76.9,53327.0,64.9411,64.9411,64.6383,64.6804,53327.0
2015-11-18 10:30:00,76.91,76.91,76.6,76.67,103842.0,64.6888,64.6888,64.4281,64.487,103842.0
2015-11-18 10:40:00,76.67,76.92,76.66,76.83,98746.0,64.487,64.6972,64.4785,64.6215,98746.0
2015-11-18 10:50:00,76.84,76.97,76.82,76.9,35465.0,64.6299,64.7393,64.6131,64.6804,35465.0
2015-11-18 11:00:00,76.91,77.11,76.85,77.11,34892.0,64.6888,64.857,64.6383,64.857,34892.0
2015-11-18 11:10:00,77.11,77.24,77.05,77.13,27832.0,64.857,64.9664,64.8066,64.8739,27832.0
2015-11-18 11:20:00,77.13,77.19,77.06,77.14,41327.0,64.8739,64.9243,64.815,64.8823,41327.0
2015-11-18 11:30:00,77.13,77.27,77.09,77.26,29279.0,64.8739,64.9916,64.8402,64.9832,29279.0
2015-11-18 11:40:00,77.26,77.46,77.25,77.33,47625.0,64.9832,65.1514,64.9748,65.0421,47625.0
2015-11-18 11:50:00,77.35,77.44,77.23,77.27,37973.0,65.0589,65.1346,64.958,64.9916,37973.0
2015-11-18 12:00:00,77.26,77.31,77.2,77.28,34510.0,64.9832,65.0253,64.9327,65.0,34510.0
2015-11-18 12:10:00,77.28,77.41,77.25,77.38,63962.0,65.0,65.1094,64.9748,65.0841,63962.0
2015-11-18 12:20:00,77.39,77.53,77.34,77.53,51926.0,65.0925,65.2103,65.0505,65.2103,51926.0
2015-11-18 12:30:00,77.52,77.52,77.43,77.48,39943.0,65.2019,65.2019,65.1262,65.1682,39943.0
2015-11-18 12:40:00,77.46,77.5,77.4,77.43,37948.0,65.1514,65.1851,65.101,65.1262,37948.0
2015-11-18 12:50:00,77.43,77.53,77.42,77.5,39502.0,65.1262,65.2103,65.1178,65.1851,39502.0
2015-11-18 13:00:00,77.5,77.6,77.45,77.6,40629.0,65.1851,65.2692,65.143,65.2692,40629.0
2015-11-18 13:10:00,77.61,77.76,77.59,77.65,65870.0,65.2776,65.4037,65.2608,65.3112,65870.0
2015-11-18 13:20:00,77.65,77.72,77.6,77.61,52934.0,65.3112,65.3701,65.2692,65.2776,52934.0
2015-11-18 13:30:00,77.6,77.69,77.58,77.69,37936.0,65.2692,65.3449,65.2523,65.3449,37936.0
2015-11-18 13:40:00,77.69,77.72,77.54,77.54,36693.0,65.3449,65.3701,65.2187,65.2187,36693.0
2015-11-18 13:50:00,77.54,77.61,77.44,77.53,44124.0,65.2187,65.2776,65.1346,65.2103,44124.0
2015-11-18 14:00:00,77.54,77.84,77.46,77.72,140089.0,65.2187,65.471,65.1514,65.3701,140089.0
2015-11-18 14:10:00,77.73,77.9,77.71,77.79,70288.0,65.3785,65.5215,65.3617,65.429,70288.0
2015-11-18 14:20:00,77.78,77.89,77.78,77.87,86147.0,65.4206,65.5131,65.4206,65.4963,86147.0
2015-11-18 14:30:00,77.86,77.87,77.78,77.83,79069.0,65.4879,65.4963,65.4206,65.4626,79069.0
2015-11-18 14:40:00,77.84,77.98,77.84,77.97,74102.0,65.471,65.5888,65.471,65.5804,74102.0
2015-11-18 14:50:00,77.96,78.09,77.94,78.09,72708.0,65.572,65.6813,65.5551,65.6813,72708.0
2015-11-18 15:00:00,78.07,78.12,78.03,78.04,58800.0,65.6645,65.7065,65.6308,65.6393,58800.0
2015-11-18 15:10:00,78.04,78.22,78.03,78.2,74167.0,65.6393,65.7907,65.6308,65.7738,74167.0
2015-11-18 15:20:00,78.19,78.22,78.05,78.09,72228.0,65.7654,65.7907,65.6477,65.6813,72228.0
2015-11-18 15:30:00,78.09,78.21,78.05,78.17,102801.0,65.6813,65.7822,65.6477,65.7486,102801.0
2015-11-18 15:40:00,78.17,78.22,78.12,78.19,147334.0,65.7486,65.7907,65.7065,65.7654,147334.0
2015-11-18 15:50:00,78.18,78.31,78.15,78.29,290866.0,65.757,65.8664,65.7318,65.8495,290866.0
2015-11-19 09:30:00,78.53,79.62,78.53,79.43,319097.0,66.0514,66.9682,66.0514,66.8084,319097.0
2015-11-19 09:40:00,79.43,79.74,79.4,79.71,165856.0,66.8084,67.0691,66.7831,67.0439,165856.0
2015-11-19 09:50:00,79.7,79.95,79.63,79.83,148321.0,67.0355,67.2458,66.9766,67.1448,148321.0
2015-11-19 10:00:00,79.8,79.81,79.38,79.44,173015.0,67.1196,67.128,66.7663,66.8168,173015.0
2015-11-19 10:10:00,79.43,79.59,79.3,79.33,153369.0,66.8084,66.943,66.699,66.7243,153369.0
2015-11-19 10:20:00,79.33,79.44,79.15,79.16,113531.0,66.7243,66.8168,66.5729,66.5813,113531.0
2015-11-19 10:30:00,79.17,79.32,78.92,78.99,68191.0,66.5897,66.7159,66.3794,66.4383,68191.0
2015-11-19 10:40:00,78.98,79.04,78.89,79.04,76053.0,66.4299,66.4804,66.3542,66.4804,76053.0
2015-11-19 10:50:00,79.03,79.13,79.01,79.05,74668.0,66.4719,66.5561,66.4551,66.4888,74668.0
2015-11-19 11:00:00,79.04,79.19,78.93,79.17,98334.0,66.4804,66.6065,66.3878,66.5897,98334.0
2015-11-19 11:10:00,79.18,79.4,79.15,79.39,63451.0,66.5981,66.7831,66.5729,66.7747,63451.0
2015-11-19 11:20:00,79.4,79.5,79.32,79.43,58160.0,66.7831,66.8673,66.7159,66.8084,58160.0
2015-11-19 11:30:00,79.42,79.47,79.11,79.16,75440.0,66.8,66.842,66.5392,66.5813,75440.0
2015-11-19 11:40:00,79.16,79.36,79.08,79.32,55910.0,66.5813,66.7495,66.514,66.7159,55910.0
2015-11-19 11:50:00,79.32,79.36,79.2,79.3,42824.0,66.7159,66.7495,66.6149,66.699,42824.0
2015-11-19 12:00:00,79.29,79.45,79.27,79.42,50955.0,66.6906,66.8252,66.6738,66.8,50955.0
2015-11-19 12:10:00,79.41,79.59,79.4,79.56,44486.0,66.7916,66.943,66.7831,66.9177,44486.0
2015-11-19 12:20:00,79.56,79.65,79.51,79.64,49705.0,66.9177,66.9934,66.8757,66.985,49705.0
2015-11-19 12:30:00,79.63,79.69,79.59,79.68,52657.0,66.9766,67.0271,66.943,67.0187,52657.0
2015-11-19 12:40:00,79.68,79.82,79.66,79.78,42293.0,67.0187,67.1364,67.0018,67.1028,42293.0
2015-11-19 12:50:00,79.78,79.82,79.72,79.81,50437.0,67.1028,67.1364,67.0523,67.128,50437.0
2015-11-19 13:00:00,79.8,79.87,79.77,79.87,50866.0,67.1196,67.1785,67.0944,67.1785,50866.0
2015-11-19 13:10:00,79.87,79.98,79.8,79.96,58012.0,67.1785,67.271,67.1196,67.2542,58012.0
2015-11-19 13:20:00,79.97,79.98,79.88,79.89,47420.0,67.2626,67.271,67.1869,67.1953,47420.0
2015-11-19 13:30:00,79.88,79.88,79.68,79.72,35090.0,67.1869,67.1869,67.0187,67.0523,35090.0
2015-11-19 13:40:00,79.71,79.94,79.71,79.89,51807.0,67.0439,67.2373,67.0439,67.1953,51807.0
2015-11-19 13:50:00,79.89,79.89,79.71,79.81,67278.0,67.1953,67.1953,67.0439,67.128,67278.0
2015-11-19 14:00:00,79.81,79.85,79.6,79.6,49362.0,67.128,67.1616,66.9514,66.9514,49362.0
2015-11-19 14:10:00,79.6,79.61,79.47,79.6,34327.0,66.9514,66.9598,66.842,66.9514,34327.0
2015-11-19 14:20:00,79.58,79.59,79.52,79.56,30637.0,66.9345,66.943,66.8841,66.9177,30637.0
2015-11-19 14:30:00,79.56,79.62,79.43,79.44,41935.0,66.9177,66.9682,66.8084,66.8168,41935.0
2015-11-19 14:40:00,79.44,79.56,79.43,79.55,50350.0,66.8168,66.9177,66.8084,66.9093,50350.0
2015-11-19 14:50:00,79.57,79.65,79.55,79.57,55926.0,66.9261,66.9934,66.9093,66.9261,55926.0
2015-11-19 15:00:00,79.57,79.59,79.42,79.44,43482.0,66.9261,66.943,66.8,66.8168,43482.0
2015-11-19 15:10:00,79.44,79.49,79.41,79.44,67518.0,66.8168,66.8588,66.7916,66.8168,67518.0
2015-11-19 15:20:00,79.44,79.57,79.42,79.49,64798.0,66.8168,66.9261,66.8,66.8588,64798.0
2015-11-19 15:30:00,79.48,79.53,79.34,79.35,83630.0,66.8504,66.8925,66.7327,66.7411,83630.0
2015-11-19 15:40:00,79.35,79.38,79.29,79.32,115985.0,66.7411,66.7663,66.6906,66.7159,115985.0
2015-11-19 15:50:00,79.32,79.61,79.32,79.58,292340.0,66.7159,66.9598,66.7159,66.9345,292340.0
2015-11-20 09:30:00,80.07,80.17,79.77,80.11,257592.0,67.3467,67.4308,67.0944,67.3803,257592.0
2015-11-20 09:40:00,80.12,80.14,79.8,79.82,111731.0,67.3887,67.4056,67.1196,67.1364,111731.0
2015-11-20 09:50:00,79.82,79.87,79.48,79.52,53753.0,67.1364,67.1785,66.8504,66.8841,53753.0
2015-11-20 10:00:00,79.52,79.56,79.27,79.27,56205.0,66.8841,66.9177,66.6738,66.6738,56205.0
2015-11-20 10:10:00,79.27,79.33,79.12,79.23,71383.0,66.6738,66.7243,66.5476,66.6402,71383.0
2015-11-20 10:20:00,79.25,79.25,79.03,79.04,55184.0,66.657,66.657,66.4719,66.4804,55184.0
2015-11-20 10:30:00,79.04,79.07,78.88,79.05,46411.0,66.4804,66.5056,66.3458,66.4888,46411.0
2015-11-20 10:40:00,79.04,79.12,78.98,79.1,42200.0,66.4804,66.5476,66.4299,66.5308,42200.0
2015-11-20 10:50:00,79.1,79.17,79.07,79.13,49687.0,66.5308,66.5897,66.5056,66.5561,49687.0
2015-11-20 11:00:00,79.12,79.32,79.12,79.31,38048.0,66.5476,66.7159,66.5476,66.7074,38048.0
2015-11-20 11:10:00,79.31,79.33,79.21,79.33,34368.0,66.7074,66.7243,66.6233,66.7243,34368.0
2015-11-20 11:20:00,79.33,79.45,79.28,79.4,49873.0,66.7243,66.8252,66.6822,66.7831,49873.0
2015-11-20 11:30:00,79.4,79.43,79.36,79.4,45016.0,66.7831,66.8084,66.7495,66.7831,45016.0
2015-11-20 11:40:00,79.4,79.46,79.39,79.43,47748.0,66.7831,66.8336,66.7747,66.8084,47748.0
2015-11-20 11:50:00,79.42,79.45,79.33,79.38,90820.0,66.8,66.8252,66.7243,66.7663,90820.0
2015-11-20 12:00:00,79.36,79.38,79.17,79.19,31954.0,66.7495,66.7663,66.5897,66.6065,31954.0
2015-11-20 12:10:00,79.16,79.24,79.09,79.22,37165.0,66.5813,66.6486,66.5224,66.6317,37165.0
2015-11-20 12:20:00,79.22,79.33,79.2,79.31,28572.0,66.6317,66.7243,66.6149,66.7074,28572.0
2015-11-20 12:30:00,79.31,79.39,79.3,79.32,20122.0,66.7074,66.7747,66.699,66.7159,20122.0
2015-11-20 12:40:00,79.32,79.45,79.32,79.4,24072.0,66.7159,66.8252,66.7159,66.7831,24072.0
2015-11-20 12:50:00,79.4,79.42,79.3,79.35,23939.0,66.7831,66.8,66.699,66.7411,23939.0
2015-11-20 13:00:00,79.36,79.45,79.36,79.41,27629.0,66.7495,66.8252,66.7495,66.7916,27629.0
2015-11-20 13:10:00,79.42,79.42,79.31,79.41,31352.0,66.8,66.8,66.7074,66.7916,31352.0
2015-11-20 13:20:00,79.41,79.47,79.33,79.34,32873.0,66.7916,66.842,66.7243,66.7327,32873.0
2015-11-20 13:30:00,79.34,79.35,79.2,79.27,40010.0,66.7327,66.7411,66.6149,66.6738,40010.0
2015-11-20 13:40:00,79.27,79.34,79.26,79.29,24091.0,66.6738,66.7327,66.6654,66.6906,24091.0
2015-11-20 13:50:00,79.3,79.4,79.28,79.37,28433.0,66.699,66.7831,66.6822,66.7579,28433.0
2015-11-20 14:00:00,79.37,79.47,79.37,79.42,32991.0,66.7579,66.842,66.7579,66.8,32991.0
2015-11-20 14:10:00,79.42,79.49,79.38,79.42,94231.0,66.8,66.8588,66.7663,66.8,94231.0
2015-11-20 14:20:00,79.43,79.44,79.24,79.25,25210.0,66.8084,66.8168,66.6486,66.657,25210.0
2015-11-20 14:30:00,79.25,79.39,79.22,79.37,27273.0,66.657,66.7747,66.6317,66.7579,27273.0
2015-11-20 14:40:00,79.38,79.41,79.35,79.39,35164.0,66.7663,66.7916,66.7411,66.7747,35164.0
2015-11-20 14:50:00,79.39,79.44,79.28,79.28,48472.0,66.7747,66.8168,66.6822,66.6822,48472.0
2015-11-20 15:00:00,79.29,79.41,79.28,79.41,68965.0,66.6906,66.7916,66.6822,66.7916,68965.0
2015-11-20 15:10:00,79.42,79.49,79.4,79.47,67435.0,66.8,66.8588,66.7831,66.842,67435.0
2015-11-20 15:20:00,79.46,79.55,79.4,79.54,48092.0,66.8336,66.9093,66.7831,66.9009,48092.0
2015-11-20 15:30:00,79.54,79.55,79.42,79.43,78033.0,66.9009,66.9093,66.8,66.8084,78033.0
2015-11-20 15:40:00,79.44,79.52,79.43,79.48,88806.0,66.8168,66.8841,66.8084,66.8504,88806.0
2015-11-20 15:50:00,79.49,79.51,79.39,79.46,222571.0,66.8588,66.8757,66.7747,66.8336,222571.0
2015-11-23 09:30:00,79.55,79.55,79.11,79.2,42517.0,66.9093,66.9093,66.5392,66.6149,42517.0
2015-11-23 09:40:00,79.24,79.37,79.11,79.25,53449.0,66.6486,66.7579,66.5392,66.657,53449.0
2015-11-23 09:50:00,79.25,79.3,79.01,79.06,41922.0,66.657,66.699,66.4551,66.4972,41922.0
2015-11-23 10:00:00,79.09,79.09,78.83,78.99,58662.0,66.5224,66.5224,66.3037,66.4383,58662.0
2015-11-23 10:10:00,78.99,79.19,78.95,79.19,56161.0,66.4383,66.6065,66.4047,66.6065,56161.0
2015-11-23 10:20:00,79.18,79.21,79.09,79.14,105503.0,66.5981,66.6233,66.5224,66.5645,105503.0
2015-11-23 10:30:00,79.15,79.19,79.01,79.03,44109.0,66.5729,66.6065,66.4551,66.4719,44109.0
2015-11-23 10:40:00,79.05,79.11,78.99,79.07,45206.0,66.4888,66.5392,66.4383,66.5056,45206.0
2015-11-23 10:50:00,79.07,79.15,79.01,79.13,32874.0,66.5056,66.5729,66.4551,66.5561,32874.0
2015-11-23 11:00:00,79.14,79.18,79.03,79.04,26779.0,66.5645,66.5981,66.4719,66.4804,26779.0
2015-11-23 11:10:00,79.04,79.04,78.97,78.98,49484.0,66.4804,66.4804,66.4215,66.4299,49484.0
2015-11-23 11:20:00,79.0,79.09,78.93,79.08,35320.0,66.4467,66.5224,66.3878,66.514,35320.0
2015-11-23 11:30:00,79.08,79.11,78.95,79.03,30980.0,66.514,66.5392,66.4047,66.4719,30980.0
2015-11-23 11:40:00,79.01,79.16,79.01,79.16,17114.0,66.4551,66.5813,66.4551,66.5813,17114.0
2015-11-23 11:50:00,79.17,79.33,79.15,79.32,22272.0,66.5897,66.7243,66.5729,66.7159,22272.0
2015-11-23 12:00:00,79.31,79.43,79.26,79.39,27788.0,66.7074,66.8084,66.6654,66.7747,27788.0
2015-11-23 12:10:00,79.37,79.54,79.36,79.44,64400.0,66.7579,66.9009,66.7495,66.8168,64400.0
2015-11-23 12:20:00,79.42,79.43,79.31,79.41,17618.0,66.8,66.8084,66.7074,66.7916,17618.0
2015-11-23 12:30:00,79.41,79.41,79.25,79.27,28376.0,66.7916,66.7916,66.657,66.6738,28376.0
2015-11-23 12:40:00,79.27,79.36,79.25,79.34,21249.0,66.6738,66.7495,66.657,66.7327,21249.0
2015-11-23 12:50:00,79.34,79.38,79.28,79.28,15149.0,66.7327,66.7663,66.6822,66.6822,15149.0
2015-11-23 13:00:00,79.29,79.35,79.27,79.31,20245.0,66.6906,66.7411,66.6738,66.7074,20245.0
2015-11-23 13:10:00,79.32,79.34,79.26,79.3,24471.0,66.7159,66.7327,66.6654,66.699,24471.0
2015-11-23 13:20:00,79.31,79.4,79.31,79.33,16915.0,66.7074,66.7831,66.7074,66.7243,16915.0
2015-11-23 13:30:00,79.32,79.38,79.23,79.35,24047.0,66.7159,66.7663,66.6402,66.7411,24047.0
2015-11-23 13:40:00,79.34,79.34,79.24,79.28,19802.0,66.7327,66.7327,66.6486,66.6822,19802.0
2015-11-23 13:50:00,79.28,79.28,79.11,79.11,14709.0,66.6822,66.6822,66.5392,66.5392,14709.0
2015-11-23 14:00:00,79.1,79.14,79.02,79.06,32979.0,66.5308,66.5645,66.4635,66.4972,32979.0
2015-11-23 14:10:00,79.06,79.12,78.98,78.99,23459.0,66.4972,66.5476,66.4299,66.4383,23459.0
2015-11-23 14:20:00,78.98,79.1,78.96,79.06,26382.0,66.4299,66.5308,66.4131,66.4972,26382.0
2015-11-23 14:30:00,79.06,79.18,78.95,78.99,71712.0,66.4972,66.5981,66.4047,66.4383,71712.0
2015-11-23 14:40:00,79.0,79.09,78.85,78.92,74313.0,66.4467,66.5224,66.3205,66.3794,74313.0
2015-11-23 14:50:00,78.92,78.94,78.8,78.9,61476.0,66.3794,66.3962,66.2785,66.3626,61476.0
2015-11-23 15:00:00,78.91,78.95,78.87,78.92,32396.0,66.371,66.4047,66.3374,66.3794,32396.0
2015-11-23 15:10:00,78.92,78.95,78.83,78.88,35391.0,66.3794,66.4047,66.3037,66.3458,35391.0
2015-11-23 15:20:00,78.88,78.97,78.82,78.88,77183.0,66.3458,66.4215,66.2953,66.3458,77183.0
2015-11-23 15:30:00,78.88,79.01,78.85,78.99,72957.0,66.3458,66.4551,66.3205,66.4383,72957.0
2015-11-23 15:40:00,78.98,79.01,78.89,78.89,62503.0,66.4299,66.4551,66.3542,66.3542,62503.0
2015-11-23 15:50:00,78.89,78.9,78.79,78.83,110337.0,66.3542,66.3626,66.2701,66.3037,110337.0
2015-11-24 09:30:00,78.1,78.26,78.0,78.12,69151.0,65.6897,65.8243,65.6056,65.7065,69151.0
2015-11-24 09:40:00,78.13,78.2,77.84,77.84,52617.0,65.715,65.7738,65.471,65.471,52617.0
2015-11-24 09:50:00,77.84,78.09,77.84,78.06,52207.0,65.471,65.6813,65.471,65.6561,52207.0
2015-11-24 10:00:00,77.99,78.09,77.88,78.04,38960.0,65.5972,65.6813,65.5047,65.6393,38960.0
2015-11-24 10:10:00,78.05,78.15,77.96,78.06,46271.0,65.6477,65.7318,65.572,65.6561,46271.0
2015-11-24 10:20:00,78.04,78.18,77.99,77.99,34149.0,65.6393,65.757,65.5972,65.5972,34149.0
2015-11-24 10:30:00,77.98,78.02,77.81,77.87,40433.0,65.5888,65.6224,65.4458,65.4963,40433.0
2015-11-24 10:40:00,77.89,77.92,77.61,77.63,46578.0,65.5131,65.5383,65.2776,65.2944,46578.0
2015-11-24 10:50:00,77.64,77.77,77.63,77.77,35433.0,65.3028,65.4122,65.2944,65.4122,35433.0
2015-11-24 11:00:00,77.73,77.82,77.64,77.82,44833.0,65.3785,65.4542,65.3028,65.4542,44833.0
2015-11-24 11:10:00,77.82,77.99,77.8,77.94,55377.0,65.4542,65.5972,65.4374,65.5551,55377.0
2015-11-24 11:20:00,77.94,78.15,77.89,78.12,73225.0,65.5551,65.7318,65.5131,65.7065,73225.0
2015-11-24 11:30:00,78.13,78.33,78.13,78.23,43125.0,65.715,65.8832,65.715,65.7991,43125.0
2015-11-24 11:40:00,78.23,78.25,78.09,78.1,23289.0,65.7991,65.8159,65.6813,65.6897,23289.0
2015-11-24 11:50:00,78.1,78.26,78.1,78.14,33578.0,65.6897,65.8243,65.6897,65.7234,33578.0
2015-11-24 12:00:00,78.15,78.25,78.08,78.12,30268.0,65.7318,65.8159,65.6729,65.7065,30268.0
2015-11-24 12:10:00,78.12,78.18,78.04,78.05,38113.0,65.7065,65.757,65.6393,65.6477,38113.0
2015-11-24 12:20:00,78.04,78.08,77.99,78.04,28004.0,65.6393,65.6729,65.5972,65.6393,28004.0
2015-11-24 12:30:00,78.04,78.16,78.02,78.14,17690.0,65.6393,65.7402,65.6224,65.7234,17690.0
2015-11-24 12:40:00,78.14,78.19,78.03,78.19,27230.0,65.7234,65.7654,65.6308,65.7654,27230.0
2015-11-24 12:50:00,78.19,78.37,78.19,78.36,19029.0,65.7654,65.9168,65.7654,65.9084,19029.0
2015-11-24 13:00:00,78.37,78.6,78.37,78.54,28234.0,65.9168,66.1103,65.9168,66.0598,28234.0
2015-11-24 13:10:00,78.56,78.57,78.31,78.31,24582.0,66.0766,66.085,65.8664,65.8664,24582.0
2015-11-24 13:20:00,78.32,78.68,78.32,78.65,26533.0,65.8748,66.1776,65.8748,66.1523,26533.0
2015-11-24 13:30:00,78.67,78.76,78.67,78.68,23532.0,66.1691,66.2448,66.1691,66.1776,23532.0
2015-11-24 13:40:00,78.69,78.71,78.54,78.55,47313.0,66.186,66.2028,66.0598,66.0682,47313.0
2015-11-24 13:50:00,78.55,78.62,78.5,78.62,20812.0,66.0682,66.1271,66.0262,66.1271,20812.0
2015-11-24 14:00:00,78.62,78.8,78.59,78.73,41613.0,66.1271,66.2785,66.1019,66.2196,41613.0
2015-11-24 14:10:00,78.74,78.74,78.54,78.66,23055.0,66.228,66.228,66.0598,66.1607,23055.0
2015-11-24 14:20:00,78.66,78.73,78.6,78.64,30602.0,66.1607,66.2196,66.1103,66.1439,30602.0
2015-11-24 14:30:00,78.64,78.77,78.59,78.75,35021.0,66.1439,66.2533,66.1019,66.2364,35021.0
2015-11-24 14:40:00,78.75,78.83,78.7,78.83,37132.0,66.2364,66.3037,66.1944,66.3037,37132.0
2015-11-24 14:50:00,78.83,78.9,78.81,78.86,31214.0,66.3037,66.3626,66.2869,66.329,31214.0
2015-11-24 15:00:00,78.86,78.93,78.79,78.92,33538.0,66.329,66.3878,66.2701,66.3794,33538.0
2015-11-24 15:10:00,78.91,79.02,78.88,78.93,53726.0,66.371,66.4635,66.3458,66.3878,53726.0
2015-11-24 15:20:00,78.93,78.95,78.81,78.82,35014.0,66.3878,66.4047,66.2869,66.2953,35014.0
2015-11-24 15:30:00,78.82,78.84,78.69,78.75,68620.0,66.2953,66.3121,66.186,66.2364,68620.0
2015-11-24 15:40:00,78.75,78.83,78.68,78.69,97311.0,66.2364,66.3037,66.1776,66.186,97311.0
2015-11-24 15:50:00,78.69,78.74,78.6,78.64,229466.0,66.186,66.228,66.1103,66.1439,229466.0
2015-11-25 09:30:00,78.85,78.98,78.4,78.7,47185.0,66.3205,66.4299,65.942,66.1944,47185.0
2015-11-25 09:40:00,78.8,78.8,78.51,78.6,47501.0,66.2785,66.2785,66.0346,66.1103,47501.0
2015-11-25 09:50:00,78.65,78.87,78.65,78.84,36449.0,66.1523,66.3374,66.1523,66.3121,36449.0
2015-11-25 10:00:00,78.88,78.93,78.78,78.9,41230.0,66.3458,66.3878,66.2617,66.3626,41230.0
2015-11-25 10:10:00,78.9,79.02,78.86,78.88,36956.0,66.3626,66.4635,66.329,66.3458,36956.0
2015-11-25 10:20:00,78.88,78.9,78.79,78.81,36848.0,66.3458,66.3626,66.2701,66.2869,36848.0
2015-11-25 10:30:00,78.81,78.95,78.77,78.87,32869.0,66.2869,66.4047,66.2533,66.3374,32869.0
2015-11-25 10:40:00,78.87,78.95,78.85,78.92,38100.0,66.3374,66.4047,66.3205,66.3794,38100.0
2015-11-25 10:50:00,78.92,78.95,78.87,78.89,37385.0,66.3794,66.4047,66.3374,66.3542,37385.0
2015-11-25 11:00:00,78.89,78.93,78.83,78.93,29226.0,66.3542,66.3878,66.3037,66.3878,29226.0
2015-11-25 11:10:00,78.94,78.94,78.79,78.91,31286.0,66.3962,66.3962,66.2701,66.371,31286.0
2015-11-25 11:20:00,78.91,78.99,78.88,78.93,39134.0,66.371,66.4383,66.3458,66.3878,39134.0
2015-11-25 11:30:00,78.93,78.94,78.86,78.92,55991.0,66.3878,66.3962,66.329,66.3794,55991.0
2015-11-25 11:40:00,78.92,78.93,78.73,78.78,62257.0,66.3794,66.3878,66.2196,66.2617,62257.0
2015-11-25 11:50:00,78.78,78.91,78.78,78.89,23224.0,66.2617,66.371,66.2617,66.3542,23224.0
2015-11-25 12:00:00,78.9,78.99,78.89,78.96,18962.0,66.3626,66.4383,66.3542,66.4131,18962.0
2015-11-25 12:10:00,78.96,79.04,78.94,79.03,18959.0,66.4131,66.4804,66.3962,66.4719,18959.0
2015-11-25 12:20:00,79.04,79.09,79.02,79.07,17263.0,66.4804,66.5224,66.4635,66.5056,17263.0
2015-11-25 12:30:00,79.07,79.07,78.91,78.95,15076.0,66.5056,66.5056,66.371,66.4047,15076.0
2015-11-25 12:40:00,78.95,78.96,78.89,78.9,35296.0,66.4047,66.4131,66.3542,66.3626,35296.0
2015-11-25 12:50:00,78.9,78.98,78.89,78.92,34421.0,66.3626,66.4299,66.3542,66.3794,34421.0
2015-11-25 13:00:00,78.92,78.96,78.9,78.96,26099.0,66.3794,66.4131,66.3626,66.4131,26099.0
2015-11-25 13:10:00,78.96,78.98,78.91,78.97,28249.0,66.4131,66.4299,66.371,66.4215,28249.0
2015-11-25 13:20:00,78.97,79.08,78.95,79.07,18141.0,66.4215,66.514,66.4047,66.5056,18141.0
2015-11-25 13:30:00,79.07,79.16,79.07,79.08,41063.0,66.5056,66.5813,66.5056,66.514,41063.0
2015-11-25 13:40:00,79.07,79.11,79.01,79.05,25112.0,66.5056,66.5392,66.4551,66.4888,25112.0
2015-11-25 13:50:00,79.05,79.11,79.05,79.08,38260.0,66.4888,66.5392,66.4888,66.514,38260.0
2015-11-25 14:00:00,79.09,79.13,78.99,78.99,27768.0,66.5224,66.5561,66.4383,66.4383,27768.0
2015-11-25 14:10:00,79.0,79.05,78.91,79.05,23411.0,66.4467,66.4888,66.371,66.4888,23411.0
2015-11-25 14:20:00,79.04,79.06,79.0,79.02,15117.0,66.4804,66.4972,66.4467,66.4635,15117.0
2015-11-25 14:30:00,79.03,79.07,79.02,79.07,22568.0,66.4719,66.5056,66.4635,66.5056,22568.0
2015-11-25 14:40:00,79.07,79.08,79.01,79.07,18967.0,66.5056,66.514,66.4551,66.5056,18967.0
2015-11-25 14:50:00,79.07,79.08,78.99,79.07,37031.0,66.5056,66.514,66.4383,66.5056,37031.0
2015-11-25 15:00:00,79.06,79.1,79.04,79.09,19346.0,66.4972,66.5308,66.4804,66.5224,19346.0
2015-11-25 15:10:00,79.09,79.11,79.04,79.05,25661.0,66.5224,66.5392,66.4804,66.4888,25661.0
2015-11-25 15:20:00,79.05,79.05,79.0,79.03,22289.0,66.4888,66.4888,66.4467,66.4719,22289.0
2015-11-25 15:30:00,79.04,79.04,78.95,78.96,45703.0,66.4804,66.4804,66.4047,66.4131,45703.0
2015-11-25 15:40:00,78.95,79.0,78.94,78.98,59176.0,66.4047,66.4467,66.3962,66.4299,59176.0
2015-11-25 15:50:00,78.98,79.08,78.97,79.06,218811.0,66.4299,66.514,66.4215,66.4972,218811.0
2015-11-27 09:30:00,78.98,79.25,78.64,78.76,75924.0,66.4299,66.657,66.1439,66.2448,75924.0
2015-11-27 09:40:00,78.8,78.81,78.6,78.6,45541.0,66.2785,66.2869,66.1103,66.1103,45541.0
2015-11-27 09:50:00,78.59,78.59,78.38,78.45,27740.0,66.1019,66.1019,65.9252,65.9841,27740.0
2015-11-27 10:00:00,78.45,78.67,78.27,78.67,70264.0,65.9841,66.1691,65.8327,66.1691,70264.0
2015-11-27 10:10:00,78.67,78.67,78.45,78.62,41332.0,66.1691,66.1691,65.9841,66.1271,41332.0
2015-11-27 10:20:00,78.62,78.66,78.55,78.56,38602.0,66.1271,66.1607,66.0682,66.0766,38602.0
2015-11-27 10:30:00,78.57,78.66,78.53,78.53,49915.0,66.085,66.1607,66.0514,66.0514,49915.0
2015-11-27 10:40:00,78.54,78.72,78.51,78.72,36434.0,66.0598,66.2112,66.0346,66.2112,36434.0
2015-11-27 10:50:00,78.71,78.75,78.65,78.73,23055.0,66.2028,66.2364,66.1523,66.2196,23055.0
2015-11-27 11:00:00,78.74,78.93,78.74,78.92,28933.0,66.228,66.3878,66.228,66.3794,28933.0
2015-11-27 11:10:00,78.92,78.99,78.87,78.97,21928.0,66.3794,66.4383,66.3374,66.4215,21928.0
2015-11-27 11:20:00,78.97,78.97,78.87,78.93,12735.0,66.4215,66.4215,66.3374,66.3878,12735.0
2015-11-27 11:30:00,78.93,78.99,78.85,78.91,19785.0,66.3878,66.4383,66.3205,66.371,19785.0
2015-11-27 11:40:00,78.91,78.93,78.75,78.78,24231.0,66.371,66.3878,66.2364,66.2617,24231.0
2015-11-27 11:50:00,78.78,78.78,78.61,78.7,36672.0,66.2617,66.2617,66.1187,66.1944,36672.0
2015-11-27 12:00:00,78.72,78.88,78.72,78.82,24023.0,66.2112,66.3458,66.2112,66.2953,24023.0
2015-11-27 12:10:00,78.82,78.98,78.81,78.94,17617.0,66.2953,66.4299,66.2869,66.3962,17617.0
2015-11-27 12:20:00,78.95,78.95,78.87,78.95,19171.0,66.4047,66.4047,66.3374,66.4047,19171.0
2015-11-27 12:30:00,78.94,79.06,78.92,79.02,25362.0,66.3962,66.4972,66.3794,66.4635,25362.0
2015-11-27 12:40:00,79.03,79.09,79.0,79.08,43993.0,66.4719,66.5224,66.4467,66.514,43993.0
2015-11-27 12:50:00,79.08,79.11,78.95,79.0,78209.0,66.514,66.5392,66.4047,66.4467,78209.0
2015-11-30 09:30:00,79.08,79.49,79.0,79.32,104603.0,66.514,66.8588,66.4467,66.7159,104603.0
2015-11-30 09:40:00,79.32,79.5,79.12,79.2,52985.0,66.7159,66.8673,66.5476,66.6149,52985.0
2015-11-30 09:50:00,79.2,79.23,78.97,79.02,31270.0,66.6149,66.6402,66.4215,66.4635,31270.0
2015-11-30 10:00:00,79.02,79.04,78.82,79.02,46582.0,66.4635,66.4804,66.2953,66.4635,46582.0
2015-11-30 10:10:00,79.02,79.08,78.91,78.97,49362.0,66.4635,66.514,66.371,66.4215,49362.0
2015-11-30 10:20:00,78.98,79.1,78.9,79.04,50422.0,66.4299,66.5308,66.3626,66.4804,50422.0
2015-11-30 10:30:00,79.02,79.08,78.95,78.95,48677.0,66.4635,66.514,66.4047,66.4047,48677.0
2015-11-30 10:40:00,78.96,78.98,78.86,78.97,41648.0,66.4131,66.4299,66.329,66.4215,41648.0
2015-11-30 10:50:00,78.98,79.01,78.87,78.99,41641.0,66.4299,66.4551,66.3374,66.4383,41641.0
2015-11-30 11:00:00,79.0,79.02,78.83,78.86,88090.0,66.4467,66.4635,66.3037,66.329,88090.0
2015-11-30 11:10:00,78.87,78.95,78.84,78.86,37433.0,66.3374,66.4047,66.3121,66.329,37433.0
2015-11-30 11:20:00,78.87,78.9,78.68,78.73,79703.0,66.3374,66.3626,66.1776,66.2196,79703.0
2015-11-30 11:30:00,78.73,78.73,78.61,78.66,44671.0,66.2196,66.2196,66.1187,66.1607,44671.0
2015-11-30 11:40:00,78.65,78.76,78.6,78.63,34345.0,66.1523,66.2448,66.1103,66.1355,34345.0
2015-11-30 11:50:00,78.63,78.75,78.62,78.75,31456.0,66.1355,66.2364,66.1271,66.2364,31456.0
2015-11-30 12:00:00,78.75,78.83,78.69,78.8,20181.0,66.2364,66.3037,66.186,66.2785,20181.0
2015-11-30 12:10:00,78.78,78.85,78.74,78.84,23627.0,66.2617,66.3205,66.228,66.3121,23627.0
2015-11-30 12:20:00,78.83,78.85,78.76,78.82,33235.0,66.3037,66.3205,66.2448,66.2953,33235.0
2015-11-30 12:30:00,78.82,78.86,78.75,78.77,25299.0,66.2953,66.329,66.2364,66.2533,25299.0
2015-11-30 12:40:00,78.77,78.81,78.75,78.76,20378.0,66.2533,66.2869,66.2364,66.2448,20378.0
2015-11-30 12:50:00,78.76,78.77,78.63,78.64,25922.0,66.2448,66.2533,66.1355,66.1439,25922.0
2015-11-30 13:00:00,78.64,78.73,78.6,78.6,22837.0,66.1439,66.2196,66.1103,66.1103,22837.0
2015-11-30 13:10:00,78.6,78.75,78.58,78.7,18355.0,66.1103,66.2364,66.0934,66.1944,18355.0
2015-11-30 13:20:00,78.69,78.86,78.65,78.84,33703.0,66.186,66.329,66.1523,66.3121,33703.0
2015-11-30 13:30:00,78.84,78.87,78.76,78.78,50572.0,66.3121,66.3374,66.2448,66.2617,50572.0
2015-11-30 13:40:00,78.78,78.85,78.78,78.83,24001.0,66.2617,66.3205,66.2617,66.3037,24001.0
2015-11-30 13:50:00,78.84,78.84,78.77,78.81,19487.0,66.3121,66.3121,66.2533,66.2869,19487.0
2015-11-30 14:00:00,78.81,78.84,78.7,78.78,30496.0,66.2869,66.3121,66.1944,66.2617,30496.0
2015-11-30 14:10:00,78.78,78.78,78.68,78.75,35536.0,66.2617,66.2617,66.1776,66.2364,35536.0
2015-11-30 14:20:00,78.75,78.77,78.66,78.69,93737.0,66.2364,66.2533,66.1607,66.186,93737.0
2015-11-30 14:30:00,78.68,78.74,78.64,78.7,52189.0,66.1776,66.228,66.1439,66.1944,52189.0
2015-11-30 14:40:00,78.7,78.76,78.67,78.7,49511.0,66.1944,66.2448,66.1691,66.1944,49511.0
2015-11-30 14:50:00,78.7,78.72,78.55,78.56,37897.0,66.1944,66.2112,66.0682,66.0766,37897.0
2015-11-30 15:00:00,78.57,78.62,78.5,78.58,52879.0,66.085,66.1271,66.0262,66.0934,52879.0
2015-11-30 15:10:00,78.6,78.65,78.59,78.64,34827.0,66.1103,66.1523,66.1019,66.1439,34827.0
2015-11-30 15:20:00,78.64,78.68,78.53,78.59,39592.0,66.1439,66.1776,66.0514,66.1019,39592.0
2015-11-30 15:30:00,78.6,78.74,78.59,78.71,45810.0,66.1103,66.228,66.1019,66.2028,45810.0
2015-11-30 15:40:00,78.72,78.74,78.53,78.65,108548.0,66.2112,66.228,66.0514,66.1523,108548.0
2015-11-30 15:50:00,78.65,78.68,78.37,78.52,485387.0,66.1523,66.1776,65.9168,66.043,485387.0
2015-12-01 09:30:00,79.04,79.52,78.76,79.46,87730.0,66.4804,66.8841,66.2448,66.8336,87730.0
2015-12-01 09:40:00,79.49,79.75,79.4,79.57,86319.0,66.8588,67.0775,66.7831,66.9261,86319.0
2015-12-01 09:50:00,79.6,79.83,79.59,79.75,55839.0,66.9514,67.1448,66.943,67.0775,55839.0
2015-12-01 10:00:00,79.74,79.74,79.17,79.3,52573.0,67.0691,67.0691,66.5897,66.699,52573.0
2015-12-01 10:10:00,79.29,79.34,78.94,79.08,117486.0,66.6906,66.7327,66.3962,66.514,117486.0
2015-12-01 10:20:00,79.06,79.37,79.04,79.32,32597.0,66.4972,66.7579,66.4804,66.7159,32597.0
2015-12-01 10:30:00,79.31,79.38,79.19,79.37,36918.0,66.7074,66.7663,66.6065,66.7579,36918.0
2015-12-01 10:40:00,79.35,79.46,79.3,79.39,34154.0,66.7411,66.8336,66.699,66.7747,34154.0
2015-12-01 10:50:00,79.4,79.48,79.25,79.32,35367.0,66.7831,66.8504,66.657,66.7159,35367.0
2015-12-01 11:00:00,79.32,79.37,79.15,79.15,67266.0,66.7159,66.7579,66.5729,66.5729,67266.0
2015-12-01 11:10:00,79.14,79.25,79.14,79.22,30273.0,66.5645,66.657,66.5645,66.6317,30273.0
2015-12-01 11:20:00,79.22,79.32,79.09,79.17,25090.0,66.6317,66.7159,66.5224,66.5897,25090.0
2015-12-01 11:30:00,79.21,79.24,78.88,78.88,24196.0,66.6233,66.6486,66.3458,66.3458,24196.0
2015-12-01 11:40:00,78.87,79.04,78.86,79.0,30644.0,66.3374,66.4804,66.329,66.4467,30644.0
2015-12-01 11:50:00,79.02,79.03,78.9,79.01,21206.0,66.4635,66.4719,66.3626,66.4551,21206.0
2015-12-01 12:00:00,79.01,79.05,78.93,78.99,15561.0,66.4551,66.4888,66.3878,66.4383,15561.0
2015-12-01 12:10:00,79.0,79.05,78.87,78.9,27455.0,66.4467,66.4888,66.3374,66.3626,27455.0
2015-12-01 12:20:00,78.9,79.0,78.83,78.84,24552.0,66.3626,66.4467,66.3037,66.3121,24552.0
2015-12-01 12:30:00,78.86,79.01,78.85,79.01,22636.0,66.329,66.4551,66.3205,66.4551,22636.0
2015-12-01 12:40:00,79.01,79.08,79.01,79.07,23879.0,66.4551,66.514,66.4551,66.5056,23879.0
2015-12-01 12:50:00,79.07,79.21,79.05,79.18,15233.0,66.5056,66.6233,66.4888,66.5981,15233.0
2015-12-01 13:00:00,79.18,79.19,79.12,79.16,15300.0,66.5981,66.6065,66.5476,66.5813,15300.0
2015-12-01 13:10:00,79.17,79.18,79.1,79.11,18941.0,66.5897,66.5981,66.5308,66.5392,18941.0
2015-12-01 13:20:00,79.12,79.2,79.1,79.17,25849.0,66.5476,66.6149,66.5308,66.5897,25849.0
2015-12-01 13:30:00,79.17,79.25,79.11,79.22,22233.0,66.5897,66.657,66.5392,66.6317,22233.0
2015-12-01 13:40:00,79.23,79.27,79.17,79.18,18414.0,66.6402,66.6738,66.5897,66.5981,18414.0
2015-12-01 13:50:00,79.18,79.24,79.14,79.16,20961.0,66.5981,66.6486,66.5645,66.5813,20961.0
2015-12-01 14:00:00,79.16,79.27,79.16,79.26,23118.0,66.5813,66.6738,66.5813,66.6654,23118.0
2015-12-01 14:10:00,79.26,79.34,79.21,79.32,24945.0,66.6654,66.7327,66.6233,66.7159,24945.0
2015-12-01 14:20:00,79.33,79.4,79.31,79.36,26164.0,66.7243,66.7831,66.7074,66.7495,26164.0
2015-12-01 14:30:00,79.36,79.37,79.31,79.31,19627.0,66.7495,66.7579,66.7074,66.7074,19627.0
2015-12-01 14:40:00,79.32,79.49,79.32,79.47,27629.0,66.7159,66.8588,66.7159,66.842,27629.0
2015-12-01 14:50:00,79.48,79.48,79.39,79.4,24227.0,66.8504,66.8504,66.7747,66.7831,24227.0
2015-12-01 15:00:00,79.41,79.5,79.4,79.48,27503.0,66.7916,66.8673,66.7831,66.8504,27503.0
2015-12-01 15:10:00,79.49,79.57,79.49,79.56,35351.0,66.8588,66.9261,66.8588,66.9177,35351.0
2015-12-01 15:20:00,79.55,79.63,79.49,79.62,36181.0,66.9093,66.9766,66.8588,66.9682,36181.0
2015-12-01 15:30:00,79.62,79.69,79.57,79.61,50737.0,66.9682,67.0271,66.9261,66.9598,50737.0
2015-12-01 15:40:00,79.6,79.7,79.6,79.69,82959.0,66.9514,67.0355,66.9514,67.0271,82959.0
2015-12-01 15:50:00,79.69,79.86,79.66,79.81,207336.0,67.0271,67.1701,67.0018,67.128,207336.0
2015-12-02 09:30:00,79.61,79.84,79.53,79.65,74986.0,66.9598,67.1532,66.8925,66.9934,74986.0
2015-12-02 09:40:00,79.65,79.72,79.41,79.44,101991.0,66.9934,67.0523,66.7916,66.8168,101991.0
2015-12-02 09:50:00,79.41,79.53,79.28,79.52,49171.0,66.7916,66.8925,66.6822,66.8841,49171.0
2015-12-02 10:00:00,79.51,79.84,79.51,79.73,92532.0,66.8757,67.1532,66.8757,67.0607,92532.0
2015-12-02 10:10:00,79.71,79.84,79.67,79.76,47523.0,67.0439,67.1532,67.0102,67.0859,47523.0
2015-12-02 10:20:00,79.78,79.82,79.71,79.76,39201.0,67.1028,67.1364,67.0439,67.0859,39201.0
2015-12-02 10:30:00,79.75,79.77,79.68,79.74,31611.0,67.0775,67.0944,67.0187,67.0691,31611.0
2015-12-02 10:40:00,79.74,79.9,79.71,79.82,65749.0,67.0691,67.2037,67.0439,67.1364,65749.0
2015-12-02 10:50:00,79.81,79.91,79.63,79.67,48784.0,67.128,67.2121,66.9766,67.0102,48784.0
2015-12-02 11:00:00,79.66,79.7,79.55,79.6,38426.0,67.0018,67.0355,66.9093,66.9514,38426.0
2015-12-02 11:10:00,79.6,79.61,79.54,79.59,33517.0,66.9514,66.9598,66.9009,66.943,33517.0
2015-12-02 11:20:00,79.59,79.64,79.55,79.59,37870.0,66.943,66.985,66.9093,66.943,37870.0
2015-12-02 11:30:00,79.59,79.62,79.53,79.59,30648.0,66.943,66.9682,66.8925,66.943,30648.0
2015-12-02 11:40:00,79.59,79.61,79.41,79.42,30822.0,66.943,66.9598,66.7916,66.8,30822.0
2015-12-02 11:50:00,79.41,79.52,79.36,79.49,26985.0,66.7916,66.8841,66.7495,66.8588,26985.0
2015-12-02 12:00:00,79.49,79.57,79.46,79.57,37956.0,66.8588,66.9261,66.8336,66.9261,37956.0
2015-12-02 12:10:00,79.57,79.57,79.44,79.51,51175.0,66.9261,66.9261,66.8168,66.8757,51175.0
2015-12-02 12:20:00,79.51,79.7,79.46,79.65,37970.0,66.8757,67.0355,66.8336,66.9934,37970.0
2015-12-02 12:30:00,79.65,79.81,79.65,79.79,51118.0,66.9934,67.128,66.9934,67.1112,51118.0
2015-12-02 12:40:00,79.79,79.86,79.72,79.8,74830.0,67.1112,67.1701,67.0523,67.1196,74830.0
2015-12-02 12:50:00,79.79,79.8,79.62,79.65,47001.0,67.1112,67.1196,66.9682,66.9934,47001.0
2015-12-02 13:00:00,79.65,79.78,79.64,79.74,83976.0,66.9934,67.1028,66.985,67.0691,83976.0
2015-12-02 13:10:00,79.74,79.86,79.72,79.84,78246.0,67.0691,67.1701,67.0523,67.1532,78246.0
2015-12-02 13:20:00,79.83,79.96,79.83,79.91,33217.0,67.1448,67.2542,67.1448,67.2121,33217.0
2015-12-02 13:30:00,79.91,79.95,79.84,79.84,40254.0,67.2121,67.2458,67.1532,67.1532,40254.0
2015-12-02 13:40:00,79.83,79.83,79.67,79.67,35502.0,67.1448,67.1448,67.0102,67.0102,35502.0
2015-12-02 13:50:00,79.66,79.68,79.45,79.51,40305.0,67.0018,67.0187,66.8252,66.8757,40305.0
2015-12-02 14:00:00,79.51,79.51,79.27,79.32,46073.0,66.8757,66.8757,66.6738,66.7159,46073.0
2015-12-02 14:10:00,79.33,79.33,79.0,79.05,68301.0,66.7243,66.7243,66.4467,66.4888,68301.0
2015-12-02 14:20:00,79.05,79.15,79.01,79.12,41154.0,66.4888,66.5729,66.4551,66.5476,41154.0
2015-12-02 14:30:00,79.12,79.13,79.01,79.02,28112.0,66.5476,66.5561,66.4551,66.4635,28112.0
2015-12-02 14:40:00,79.01,79.02,78.84,78.91,65573.0,66.4551,66.4635,66.3121,66.371,65573.0
2015-12-02 14:50:00,78.9,78.94,78.81,78.85,38019.0,66.3626,66.3962,66.2869,66.3205,38019.0
2015-12-02 15:00:00,78.86,78.93,78.82,78.86,32310.0,66.329,66.3878,66.2953,66.329,32310.0
2015-12-02 15:10:00,78.87,78.93,78.82,78.9,46054.0,66.3374,66.3878,66.2953,66.3626,46054.0
2015-12-02 15:20:00,78.91,78.97,78.88,78.88,54491.0,66.371,66.4215,66.3458,66.3458,54491.0
2015-12-02 15:30:00,78.88,78.89,78.73,78.77,58975.0,66.3458,66.3542,66.2196,66.2533,58975.0
2015-12-02 15:40:00,78.76,78.86,78.68,78.69,97386.0,66.2448,66.329,66.1776,66.186,97386.0
2015-12-02 15:50:00,78.69,78.81,78.65,78.78,170878.0,66.186,66.2869,66.1523,66.2617,170878.0
2015-12-03 09:30:00,79.1,79.1,78.78,78.94,81915.0,66.5308,66.5308,66.2617,66.3962,81915.0
2015-12-03 09:40:00,78.94,78.96,78.64,78.67,78740.0,66.3962,66.4131,66.1439,66.1691,78740.0
2015-12-03 09:50:00,78.68,78.84,78.62,78.68,99344.0,66.1776,66.3121,66.1271,66.1776,99344.0
2015-12-03 10:00:00,78.66,78.68,78.27,78.28,57758.0,66.1607,66.1776,65.8327,65.8411,57758.0
2015-12-03 10:10:00,78.27,78.39,78.22,78.32,109765.0,65.8327,65.9336,65.7907,65.8748,109765.0
2015-12-03 10:20:00,78.31,78.41,78.18,78.25,56485.0,65.8664,65.9505,65.757,65.8159,56485.0
2015-12-03 10:30:00,78.25,78.38,78.17,78.18,50534.0,65.8159,65.9252,65.7486,65.757,50534.0
2015-12-03 10:40:00,78.17,78.38,78.17,78.38,49092.0,65.7486,65.9252,65.7486,65.9252,49092.0
2015-12-03 10:50:00,78.38,78.41,78.23,78.26,34400.0,65.9252,65.9505,65.7991,65.8243,34400.0
2015-12-03 11:00:00,78.27,78.6,78.25,78.59,81749.0,65.8327,66.1103,65.8159,66.1019,81749.0
2015-12-03 11:10:00,78.59,78.7,78.47,78.52,85670.0,66.1019,66.1944,66.0009,66.043,85670.0
2015-12-03 11:20:00,78.53,78.58,78.39,78.49,26590.0,66.0514,66.0934,65.9336,66.0177,26590.0
2015-12-03 11:30:00,78.51,78.57,78.29,78.33,38814.0,66.0346,66.085,65.8495,65.8832,38814.0
2015-12-03 11:40:00,78.35,78.4,78.28,78.4,42332.0,65.9,65.942,65.8411,65.942,42332.0
2015-12-03 11:50:00,78.4,78.62,78.4,78.59,32366.0,65.942,66.1271,65.942,66.1019,32366.0
2015-12-03 12:00:00,78.6,78.68,78.56,78.57,37013.0,66.1103,66.1776,66.0766,66.085,37013.0
2015-12-03 12:10:00,78.56,78.6,78.46,78.59,37998.0,66.0766,66.1103,65.9925,66.1019,37998.0
2015-12-03 12:20:00,78.58,78.6,78.35,78.41,48889.0,66.0934,66.1103,65.9,65.9505,48889.0
2015-12-03 12:30:00,78.41,78.52,78.34,78.47,30304.0,65.9505,66.043,65.8916,66.0009,30304.0
2015-12-03 12:40:00,78.47,78.5,78.38,78.44,32436.0,66.0009,66.0262,65.9252,65.9757,32436.0
2015-12-03 12:50:00,78.43,78.44,78.33,78.33,40059.0,65.9673,65.9757,65.8832,65.8832,40059.0
2015-12-03 13:00:00,78.31,78.37,78.22,78.32,31553.0,65.8664,65.9168,65.7907,65.8748,31553.0
2015-12-03 13:10:00,78.33,78.45,78.32,78.45,27273.0,65.8832,65.9841,65.8748,65.9841,27273.0
2015-12-03 13:20:00,78.45,78.64,78.4,78.61,31286.0,65.9841,66.1439,65.942,66.1187,31286.0
2015-12-03 13:30:00,78.62,78.63,78.41,78.43,24573.0,66.1271,66.1355,65.9505,65.9673,24573.0
2015-12-03 13:40:00,78.43,78.5,78.27,78.29,24063.0,65.9673,66.0262,65.8327,65.8495,24063.0
2015-12-03 13:50:00,78.29,78.29,78.1,78.11,28423.0,65.8495,65.8495,65.6897,65.6981,28423.0
2015-12-03 14:00:00,78.12,78.12,77.93,78.0,59533.0,65.7065,65.7065,65.5467,65.6056,59533.0
2015-12-03 14:10:00,77.99,78.05,77.94,77.95,40797.0,65.5972,65.6477,65.5551,65.5636,40797.0
2015-12-03 14:20:00,77.95,77.99,77.64,77.67,50715.0,65.5636,65.5972,65.3028,65.328,50715.0
2015-12-03 14:30:00,77.69,77.7,77.47,77.52,100041.0,65.3449,65.3533,65.1598,65.2019,100041.0
2015-12-03 14:40:00,77.52,77.53,77.26,77.34,74077.0,65.2019,65.2103,64.9832,65.0505,74077.0
2015-12-03 14:50:00,77.35,77.5,77.35,77.49,65777.0,65.0589,65.1851,65.0589,65.1767,65777.0
2015-12-03 15:00:00,77.46,77.56,77.36,77.36,86144.0,65.1514,65.2355,65.0673,65.0673,86144.0
2015-12-03 15:10:00,77.36,77.41,77.15,77.15,100630.0,65.0673,65.1094,64.8907,64.8907,100630.0
2015-12-03 15:20:00,77.15,77.37,77.13,77.16,71022.0,64.8907,65.0757,64.8739,64.8991,71022.0
2015-12-03 15:30:00,77.15,77.38,77.05,77.38,87190.0,64.8907,65.0841,64.8066,65.0841,87190.0
2015-12-03 15:40:00,77.38,77.4,77.22,77.4,132248.0,65.0841,65.101,64.9496,65.101,132248.0
2015-12-03 15:50:00,77.39,77.5,77.23,77.34,243117.0,65.0925,65.1851,64.958,65.0505,243117.0
2015-12-04 09:30:00,77.91,78.03,77.4,77.46,109099.0,65.5299,65.6308,65.101,65.1514,109099.0
2015-12-04 09:40:00,77.47,78.36,77.46,78.26,106807.0,65.1598,65.9084,65.1514,65.8243,106807.0
2015-12-04 09:50:00,78.31,78.67,78.3,78.63,88696.0,65.8664,66.1691,65.8579,66.1355,88696.0
2015-12-04 10:00:00,78.62,78.67,78.43,78.55,83479.0,66.1271,66.1691,65.9673,66.0682,83479.0
2015-12-04 10:10:00,78.55,78.64,78.44,78.61,60231.0,66.0682,66.1439,65.9757,66.1187,60231.0
2015-12-04 10:20:00,78.61,78.77,78.56,78.67,39880.0,66.1187,66.2533,66.0766,66.1691,39880.0
2015-12-04 10:30:00,78.67,78.9,78.56,78.85,35349.0,66.1691,66.3626,66.0766,66.3205,35349.0
2015-12-04 10:40:00,78.85,78.95,78.77,78.95,39364.0,66.3205,66.4047,66.2533,66.4047,39364.0
2015-12-04 10:50:00,78.96,79.03,78.88,78.97,52017.0,66.4131,66.4719,66.3458,66.4215,52017.0
2015-12-04 11:00:00,78.98,79.15,78.98,79.05,68135.0,66.4299,66.5729,66.4299,66.4888,68135.0
2015-12-04 11:10:00,79.04,79.14,79.0,79.06,49007.0,66.4804,66.5645,66.4467,66.4972,49007.0
2015-12-04 11:20:00,79.05,79.06,78.83,78.83,30022.0,66.4888,66.4972,66.3037,66.3037,30022.0
2015-12-04 11:30:00,78.83,78.94,78.81,78.88,32491.0,66.3037,66.3962,66.2869,66.3458,32491.0
2015-12-04 11:40:00,78.88,78.88,78.69,78.7,35859.0,66.3458,66.3458,66.186,66.1944,35859.0
2015-12-04 11:50:00,78.7,78.72,78.59,78.68,30343.0,66.1944,66.2112,66.1019,66.1776,30343.0
2015-12-04 12:00:00,78.68,78.81,78.62,78.81,27983.0,66.1776,66.2869,66.1271,66.2869,27983.0
2015-12-04 12:10:00,78.81,78.92,78.79,78.79,25363.0,66.2869,66.3794,66.2701,66.2701,25363.0
2015-12-04 12:20:00,78.82,78.89,78.7,78.75,22605.0,66.2953,66.3542,66.1944,66.2364,22605.0
2015-12-04 12:30:00,78.75,79.1,78.73,79.08,26492.0,66.2364,66.5308,66.2196,66.514,26492.0
2015-12-04 12:40:00,79.09,79.19,79.03,79.11,30529.0,66.5224,66.6065,66.4719,66.5392,30529.0
2015-12-04 12:50:00,79.11,79.15,78.97,79.15,36538.0,66.5392,66.5729,66.4215,66.5729,36538.0
2015-12-04 13:00:00,79.16,79.29,79.13,79.29,30168.0,66.5813,66.6906,66.5561,66.6906,30168.0
2015-12-04 13:10:00,79.29,79.36,79.17,79.25,32053.0,66.6906,66.7495,66.5897,66.657,32053.0
2015-12-04 13:20:00,79.23,79.29,79.15,79.22,29513.0,66.6402,66.6906,66.5729,66.6317,29513.0
2015-12-04 13:30:00,79.21,79.24,79.16,79.23,33911.0,66.6233,66.6486,66.5813,66.6402,33911.0
2015-12-04 13:40:00,79.23,79.26,79.16,79.2,29933.0,66.6402,66.6654,66.5813,66.6149,29933.0
2015-12-04 13:50:00,79.23,79.4,79.22,79.34,28440.0,66.6402,66.7831,66.6317,66.7327,28440.0
2015-12-04 14:00:00,79.35,79.36,79.27,79.31,41054.0,66.7411,66.7495,66.6738,66.7074,41054.0
2015-12-04 14:10:00,79.31,79.31,79.1,79.12,29555.0,66.7074,66.7074,66.5308,66.5476,29555.0
2015-12-04 14:20:00,79.11,79.26,79.09,79.22,49490.0,66.5392,66.6654,66.5224,66.6317,49490.0
2015-12-04 14:30:00,79.23,79.35,79.22,79.3,35369.0,66.6402,66.7411,66.6317,66.699,35369.0
2015-12-04 14:40:00,79.3,79.42,79.26,79.4,37983.0,66.699,66.8,66.6654,66.7831,37983.0
2015-12-04 14:50:00,79.39,79.45,79.37,79.44,43959.0,66.7747,66.8252,66.7579,66.8168,43959.0
2015-12-04 15:00:00,79.44,79.52,79.35,79.51,50788.0,66.8168,66.8841,66.7411,66.8757,50788.0
2015-12-04 15:10:00,79.5,79.56,79.37,79.4,47917.0,66.8673,66.9177,66.7579,66.7831,47917.0
2015-12-04 15:20:00,79.4,79.43,79.25,79.35,38410.0,66.7831,66.8084,66.657,66.7411,38410.0
2015-12-04 15:30:00,79.36,79.36,79.17,79.22,55326.0,66.7495,66.7495,66.5897,66.6317,55326.0
2015-12-04 15:40:00,79.22,79.36,79.22,79.27,105377.0,66.6317,66.7495,66.6317,66.6738,105377.0
2015-12-04 15:50:00,79.27,79.37,79.26,79.35,207226.0,66.6738,66.7579,66.6654,66.7411,207226.0
2015-12-07 09:30:00,78.73,79.05,78.62,78.88,111327.0,66.2196,66.4888,66.1271,66.3458,111327.0
2015-12-07 09:40:00,78.88,79.02,78.8,78.8,45253.0,66.3458,66.4635,66.2785,66.2785,45253.0
2015-12-07 09:50:00,78.78,79.05,78.77,78.99,30483.0,66.2617,66.4888,66.2533,66.4383,30483.0
2015-12-07 10:00:00,79.02,79.06,78.85,78.96,45178.0,66.4635,66.4972,66.3205,66.4131,45178.0
2015-12-07 10:10:00,78.95,78.98,78.83,78.88,31334.0,66.4047,66.4299,66.3037,66.3458,31334.0
2015-12-07 10:20:00,78.88,78.94,78.71,78.79,30911.0,66.3458,66.3962,66.2028,66.2701,30911.0
2015-12-07 10:30:00,78.8,78.87,78.59,78.85,81224.0,66.2785,66.3374,66.1019,66.3205,81224.0
2015-12-07 10:40:00,78.84,78.84,78.51,78.55,56753.0,66.3121,66.3121,66.0346,66.0682,56753.0
2015-12-07 10:50:00,78.55,78.67,78.48,78.53,41113.0,66.0682,66.1691,66.0093,66.0514,41113.0
2015-12-07 11:00:00,78.5,78.53,78.4,78.45,28322.0,66.0262,66.0514,65.942,65.9841,28322.0
2015-12-07 11:10:00,78.45,78.48,78.24,78.3,29253.0,65.9841,66.0093,65.8075,65.8579,29253.0
2015-12-07 11:20:00,78.34,78.37,78.17,78.23,38352.0,65.8916,65.9168,65.7486,65.7991,38352.0
2015-12-07 11:30:00,78.21,78.38,78.21,78.35,28886.0,65.7822,65.9252,65.7822,65.9,28886.0
2015-12-07 11:40:00,78.38,78.43,78.23,78.26,23216.0,65.9252,65.9673,65.7991,65.8243,23216.0
2015-12-07 11:50:00,78.27,78.42,78.26,78.33,35189.0,65.8327,65.9589,65.8243,65.8832,35189.0
2015-12-07 12:00:00,78.32,78.32,78.18,78.19,28716.0,65.8748,65.8748,65.757,65.7654,28716.0
2015-12-07 12:10:00,78.18,78.35,78.18,78.25,28902.0,65.757,65.9,65.757,65.8159,28902.0
2015-12-07 12:20:00,78.23,78.23,78.07,78.08,22188.0,65.7991,65.7991,65.6645,65.6729,22188.0
2015-12-07 12:30:00,78.09,78.11,78.02,78.03,26773.0,65.6813,65.6981,65.6224,65.6308,26773.0
2015-12-07 12:40:00,78.04,78.04,77.84,77.91,58757.0,65.6393,65.6393,65.471,65.5299,58757.0
2015-12-07 12:50:00,77.92,77.97,77.82,77.89,30044.0,65.5383,65.5804,65.4542,65.5131,30044.0
2015-12-07 13:00:00,77.89,78.18,77.84,78.14,27501.0,65.5131,65.757,65.471,65.7234,27501.0
2015-12-07 13:10:00,78.15,78.19,77.92,78.08,22020.0,65.7318,65.7654,65.5383,65.6729,22020.0
2015-12-07 13:20:00,78.06,78.15,77.98,78.13,32059.0,65.6561,65.7318,65.5888,65.715,32059.0
2015-12-07 13:30:00,78.13,78.13,78.02,78.1,33007.0,65.715,65.715,65.6224,65.6897,33007.0
2015-12-07 13:40:00,78.08,78.08,77.94,77.95,26825.0,65.6729,65.6729,65.5551,65.5636,26825.0
2015-12-07 13:50:00,77.97,78.19,77.95,78.17,25474.0,65.5804,65.7654,65.5636,65.7486,25474.0
2015-12-07 14:00:00,78.17,78.31,78.09,78.28,43823.0,65.7486,65.8664,65.6813,65.8411,43823.0
2015-12-07 14:10:00,78.27,78.29,78.0,78.08,51103.0,65.8327,65.8495,65.6056,65.6729,51103.0
2015-12-07 14:20:00,78.09,78.23,78.07,78.2,28615.0,65.6813,65.7991,65.6645,65.7738,28615.0
2015-12-07 14:30:00,78.22,78.31,78.07,78.16,31427.0,65.7907,65.8664,65.6645,65.7402,31427.0
2015-12-07 14:40:00,78.15,78.15,78.01,78.04,35072.0,65.7318,65.7318,65.614,65.6393,35072.0
2015-12-07 14:50:00,78.04,78.14,77.97,78.0,47550.0,65.6393,65.7234,65.5804,65.6056,47550.0
2015-12-07 15:00:00,78.0,78.03,77.89,77.96,57706.0,65.6056,65.6308,65.5131,65.572,57706.0
2015-12-07 15:10:00,77.97,78.01,77.85,78.0,53448.0,65.5804,65.614,65.4794,65.6056,53448.0
2015-12-07 15:20:00,78.0,78.12,77.97,78.08,57250.0,65.6056,65.7065,65.5804,65.6729,57250.0
2015-12-07 15:30:00,78.09,78.1,77.96,78.0,117292.0,65.6813,65.6897,65.572,65.6056,117292.0
2015-12-07 15:40:00,78.0,78.3,77.98,78.29,129841.0,65.6056,65.8579,65.5888,65.8495,129841.0
2015-12-07 15:50:00,78.28,78.37,78.23,78.32,173596.0,65.8411,65.9168,65.7991,65.8748,173596.0
2015-12-08 09:30:00,77.45,77.73,76.78,76.92,86602.0,65.143,65.3785,64.5795,64.6972,86602.0
2015-12-08 09:40:00,76.92,77.54,76.88,77.47,79678.0,64.6972,65.2187,64.6636,65.1598,79678.0
2015-12-08 09:50:00,77.44,77.53,77.28,77.28,94826.0,65.1346,65.2103,65.0,65.0,94826.0
2015-12-08 10:00:00,77.26,77.33,77.04,77.04,66359.0,64.9832,65.0421,64.7982,64.7982,66359.0
2015-12-08 10:10:00,77.04,77.07,76.84,76.87,49247.0,64.7982,64.8234,64.6299,64.6552,49247.0
2015-12-08 10:20:00,76.87,76.9,76.71,76.71,61224.0,64.6552,64.6804,64.5206,64.5206,61224.0
2015-12-08 10:30:00,76.71,76.91,76.65,76.82,72509.0,64.5206,64.6888,64.4701,64.6131,72509.0
2015-12-08 10:40:00,76.83,77.02,76.83,76.93,27072.0,64.6215,64.7813,64.6215,64.7056,27072.0
2015-12-08 10:50:00,76.97,77.23,76.96,77.23,30713.0,64.7393,64.958,64.7309,64.958,30713.0
2015-12-08 11:00:00,77.25,77.56,77.22,77.54,38393.0,64.9748,65.2355,64.9496,65.2187,38393.0
2015-12-08 11:10:00,77.55,77.56,77.35,77.43,27813.0,65.2271,65.2355,65.0589,65.1262,27813.0
2015-12-08 11:20:00,77.45,77.49,77.09,77.1,45669.0,65.143,65.1767,64.8402,64.8486,45669.0
2015-12-08 11:30:00,77.09,77.12,76.92,76.92,26782.0,64.8402,64.8654,64.6972,64.6972,26782.0
2015-12-08 11:40:00,76.9,76.96,76.86,76.93,32423.0,64.6804,64.7309,64.6468,64.7056,32423.0
2015-12-08 11:50:00,76.94,76.94,76.82,76.86,36827.0,64.714,64.714,64.6131,64.6468,36827.0
2015-12-08 12:00:00,76.85,76.86,76.66,76.78,28681.0,64.6383,64.6468,64.4785,64.5795,28681.0
2015-12-08 12:10:00,76.78,76.81,76.6,76.6,26263.0,64.5795,64.6047,64.4281,64.4281,26263.0
2015-12-08 12:20:00,76.61,76.66,76.58,76.62,30948.0,64.4365,64.4785,64.4113,64.4449,30948.0
2015-12-08 12:30:00,76.62,76.71,76.54,76.67,33182.0,64.4449,64.5206,64.3776,64.487,33182.0
2015-12-08 12:40:00,76.67,76.75,76.62,76.68,17654.0,64.487,64.5542,64.4449,64.4954,17654.0
2015-12-08 12:50:00,76.69,76.82,76.68,76.8,19243.0,64.5038,64.6131,64.4954,64.5963,19243.0
2015-12-08 13:00:00,76.8,76.84,76.72,76.78,21160.0,64.5963,64.6299,64.529,64.5795,21160.0
2015-12-08 13:10:00,76.78,76.86,76.66,76.66,21130.0,64.5795,64.6468,64.4785,64.4785,21130.0
2015-12-08 13:20:00,76.66,76.68,76.54,76.66,30630.0,64.4785,64.4954,64.3776,64.4785,30630.0
2015-12-08 13:30:00,76.67,76.9,76.66,76.87,70774.0,64.487,64.6804,64.4785,64.6552,70774.0
2015-12-08 13:40:00,76.86,76.87,76.73,76.75,34355.0,64.6468,64.6552,64.5374,64.5542,34355.0
2015-12-08 13:50:00,76.73,76.9,76.73,76.84,57758.0,64.5374,64.6804,64.5374,64.6299,57758.0
2015-12-08 14:00:00,76.85,77.1,76.84,77.09,29387.0,64.6383,64.8486,64.6299,64.8402,29387.0
2015-12-08 14:10:00,77.09,77.12,76.99,77.06,29170.0,64.8402,64.8654,64.7561,64.815,29170.0
2015-12-08 14:20:00,77.06,77.06,76.87,76.88,29587.0,64.815,64.815,64.6552,64.6636,29587.0
2015-12-08 14:30:00,76.87,76.96,76.8,76.94,35971.0,64.6552,64.7309,64.5963,64.714,35971.0
2015-12-08 14:40:00,76.94,76.99,76.84,76.92,29784.0,64.714,64.7561,64.6299,64.6972,29784.0
2015-12-08 14:50:00,76.94,76.96,76.8,76.82,40488.0,64.714,64.7309,64.5963,64.6131,40488.0
2015-12-08 15:00:00,76.82,76.93,76.73,76.93,49129.0,64.6131,64.7056,64.5374,64.7056,49129.0
2015-12-08 15:10:00,76.93,76.95,76.72,76.73,53761.0,64.7056,64.7225,64.529,64.5374,53761.0
2015-12-08 15:20:00,76.72,76.84,76.69,76.78,61956.0,64.529,64.6299,64.5038,64.5795,61956.0
2015-12-08 15:30:00,76.78,77.0,76.72,76.93,73049.0,64.5795,64.7645,64.529,64.7056,73049.0
2015-12-08 15:40:00,76.92,76.96,76.84,76.95,119750.0,64.6972,64.7309,64.6299,64.7225,119750.0
2015-12-08 15:50:00,76.95,76.99,76.79,76.84,242527.0,64.7225,64.7561,64.5879,64.6299,242527.0
2015-12-09 09:30:00,76.37,76.77,76.13,76.7,161763.0,64.2346,64.5711,64.0328,64.5122,161763.0
2015-12-09 09:40:00,76.72,77.13,76.71,76.98,79712.0,64.529,64.8739,64.5206,64.7477,79712.0
2015-12-09 09:50:00,76.95,76.97,76.61,76.78,62516.0,64.7225,64.7393,64.4365,64.5795,62516.0
2015-12-09 10:00:00,76.78,76.91,76.55,76.9,51259.0,64.5795,64.6888,64.386,64.6804,51259.0
2015-12-09 10:10:00,76.9,77.08,76.81,76.98,78251.0,64.6804,64.8318,64.6047,64.7477,78251.0
2015-12-09 10:20:00,76.97,77.07,76.81,76.81,68934.0,64.7393,64.8234,64.6047,64.6047,68934.0
2015-12-09 10:30:00,76.81,77.24,76.81,76.98,73474.0,64.6047,64.9664,64.6047,64.7477,73474.0
2015-12-09 10:40:00,76.99,77.09,76.85,76.86,60938.0,64.7561,64.8402,64.6383,64.6468,60938.0
2015-12-09 10:50:00,76.87,76.92,76.67,76.71,61021.0,64.6552,64.6972,64.487,64.5206,61021.0
2015-12-09 11:00:00,76.72,76.78,76.51,76.52,52437.0,64.529,64.5795,64.3524,64.3608,52437.0
2015-12-09 11:10:00,76.52,76.59,76.32,76.36,54537.0,64.3608,64.4197,64.1926,64.2262,54537.0
2015-12-09 11:20:00,76.37,76.45,76.24,76.34,40290.0,64.2346,64.3019,64.1253,64.2094,40290.0
2015-12-09 11:30:00,76.36,76.42,76.11,76.26,50270.0,64.2262,64.2767,64.0159,64.1421,50270.0
2015-12-09 11:40:00,76.27,76.32,75.82,75.91,55138.0,64.1505,64.1926,63.772,63.8477,55138.0
2015-12-09 11:50:00,75.92,76.13,75.91,76.03,38507.0,63.8561,64.0328,63.8477,63.9486,38507.0
2015-12-09 12:00:00,76.04,76.12,75.9,76.01,36518.0,63.9571,64.0243,63.8393,63.9318,36518.0
2015-12-09 12:10:00,76.0,76.01,75.72,75.72,35855.0,63.9234,63.9318,63.6879,63.6879,35855.0
2015-12-09 12:20:00,75.72,75.72,75.4,75.46,63645.0,63.6879,63.6879,63.4188,63.4692,63645.0
2015-12-09 12:30:00,75.46,75.52,75.23,75.24,48350.0,63.4692,63.5197,63.2758,63.2842,48350.0
2015-12-09 12:40:00,75.22,75.46,75.11,75.46,56335.0,63.2674,63.4692,63.1748,63.4692,56335.0
2015-12-09 12:50:00,75.47,75.51,75.12,75.2,53071.0,63.4776,63.5113,63.1832,63.2505,53071.0
2015-12-09 13:00:00,75.18,75.36,75.0,75.13,75740.0,63.2337,63.3851,63.0823,63.1917,75740.0
2015-12-09 13:10:00,75.11,75.23,75.04,75.09,82169.0,63.1748,63.2758,63.116,63.158,82169.0
2015-12-09 13:20:00,75.08,75.17,74.94,75.04,50171.0,63.1496,63.2253,63.0319,63.116,50171.0
2015-12-09 13:30:00,75.06,75.12,74.89,75.12,42984.0,63.1328,63.1832,62.9898,63.1832,42984.0
2015-12-09 13:40:00,75.1,75.14,74.91,75.06,35828.0,63.1664,63.2001,63.0066,63.1328,35828.0
2015-12-09 13:50:00,75.08,75.4,75.07,75.27,48100.0,63.1496,63.4188,63.1412,63.3094,48100.0
2015-12-09 14:00:00,75.29,75.32,75.14,75.14,42384.0,63.3262,63.3515,63.2001,63.2001,42384.0
2015-12-09 14:10:00,75.14,75.35,75.13,75.2,50970.0,63.2001,63.3767,63.1917,63.2505,50970.0
2015-12-09 14:20:00,75.18,75.19,75.0,75.15,46967.0,63.2337,63.2421,63.0823,63.2085,46967.0
2015-12-09 14:30:00,75.15,75.25,75.08,75.16,40478.0,63.2085,63.2926,63.1496,63.2169,40478.0
2015-12-09 14:40:00,75.17,75.18,74.97,74.98,54606.0,63.2253,63.2337,63.0571,63.0655,54606.0
2015-12-09 14:50:00,75.0,75.02,74.89,74.9,54410.0,63.0823,63.0991,62.9898,62.9982,54410.0
2015-12-09 15:00:00,74.89,75.24,74.88,75.13,80670.0,62.9898,63.2842,62.9814,63.1917,80670.0
2015-12-09 15:10:00,75.13,75.23,75.09,75.15,84757.0,63.1917,63.2758,63.158,63.2085,84757.0
2015-12-09 15:20:00,75.15,75.39,75.15,75.3,86437.0,63.2085,63.4103,63.2085,63.3346,86437.0
2015-12-09 15:30:00,75.3,75.57,75.3,75.44,94195.0,63.3346,63.5617,63.3346,63.4524,94195.0
2015-12-09 15:40:00,75.45,75.5,75.3,75.31,135802.0,63.4608,63.5029,63.3346,63.3431,135802.0
2015-12-09 15:50:00,75.3,75.45,75.23,75.42,250835.0,63.3346,63.4608,63.2758,63.4356,250835.0
2015-12-10 09:30:00,75.39,75.54,75.18,75.4,61400.0,63.4103,63.5365,63.2337,63.4188,61400.0
2015-12-10 09:40:00,75.41,75.83,75.41,75.62,54224.0,63.4272,63.7804,63.4272,63.6038,54224.0
2015-12-10 09:50:00,75.65,75.7,75.32,75.48,73094.0,63.629,63.6711,63.3515,63.486,73094.0
2015-12-10 10:00:00,75.48,75.5,75.33,75.39,45660.0,63.486,63.5029,63.3599,63.4103,45660.0
2015-12-10 10:10:00,75.39,75.57,75.3,75.52,47299.0,63.4103,63.5617,63.3346,63.5197,47299.0
2015-12-10 10:20:00,75.53,75.94,75.53,75.89,67027.0,63.5281,63.8729,63.5281,63.8309,67027.0
2015-12-10 10:30:00,75.88,76.15,75.82,76.14,42183.0,63.8225,64.0496,63.772,64.0412,42183.0
2015-12-10 10:40:00,76.15,76.35,76.1,76.19,39557.0,64.0496,64.2178,64.0075,64.0832,39557.0
2015-12-10 10:50:00,76.21,76.21,76.04,76.07,27477.0,64.1,64.1,63.9571,63.9823,27477.0
2015-12-10 11:00:00,76.05,76.2,76.02,76.13,33356.0,63.9655,64.0916,63.9402,64.0328,33356.0
2015-12-10 11:10:00,76.12,76.27,76.1,76.24,33039.0,64.0243,64.1505,64.0075,64.1253,33039.0
2015-12-10 11:20:00,76.26,76.4,76.26,76.28,52608.0,64.1421,64.2599,64.1421,64.1589,52608.0
2015-12-10 11:30:00,76.27,76.27,76.1,76.12,32702.0,64.1505,64.1505,64.0075,64.0243,32702.0
2015-12-10 11:40:00,76.12,76.16,75.96,76.11,22058.0,64.0243,64.058,63.8898,64.0159,22058.0
2015-12-10 11:50:00,76.12,76.12,75.96,76.08,33110.0,64.0243,64.0243,63.8898,63.9907,33110.0
2015-12-10 12:00:00,76.09,76.26,76.08,76.14,30631.0,63.9991,64.1421,63.9907,64.0412,30631.0
2015-12-10 12:10:00,76.13,76.13,75.88,75.9,45659.0,64.0328,64.0328,63.8225,63.8393,45659.0
2015-12-10 12:20:00,75.91,76.09,75.85,76.03,56072.0,63.8477,63.9991,63.7973,63.9486,56072.0
2015-12-10 12:30:00,76.04,76.06,75.87,75.92,41950.0,63.9571,63.9739,63.8141,63.8561,41950.0
2015-12-10 12:40:00,75.93,76.11,75.9,76.07,37488.0,63.8645,64.0159,63.8393,63.9823,37488.0
2015-12-10 12:50:00,76.08,76.28,76.02,76.25,34167.0,63.9907,64.1589,63.9402,64.1337,34167.0
2015-12-10 13:00:00,76.26,76.26,76.09,76.14,63713.0,64.1421,64.1421,63.9991,64.0412,63713.0
2015-12-10 13:10:00,76.14,76.15,76.03,76.09,40475.0,64.0412,64.0496,63.9486,63.9991,40475.0
2015-12-10 13:20:00,76.09,76.25,76.05,76.11,34479.0,63.9991,64.1337,63.9655,64.0159,34479.0
2015-12-10 13:30:00,76.13,76.25,76.11,76.21,29130.0,64.0328,64.1337,64.0159,64.1,29130.0
2015-12-10 13:40:00,76.2,76.2,76.05,76.09,65304.0,64.0916,64.0916,63.9655,63.9991,65304.0
2015-12-10 13:50:00,76.09,76.12,75.99,75.99,35285.0,63.9991,64.0243,63.915,63.915,35285.0
2015-12-10 14:00:00,75.99,76.13,75.98,76.1,33184.0,63.915,64.0328,63.9066,64.0075,33184.0
2015-12-10 14:10:00,76.11,76.15,76.01,76.14,34311.0,64.0159,64.0496,63.9318,64.0412,34311.0
2015-12-10 14:20:00,76.14,76.44,76.14,76.43,31889.0,64.0412,64.2935,64.0412,64.2851,31889.0
2015-12-10 14:30:00,76.45,76.45,76.21,76.29,47406.0,64.3019,64.3019,64.1,64.1673,47406.0
2015-12-10 14:40:00,76.3,76.42,76.2,76.2,56757.0,64.1757,64.2767,64.0916,64.0916,56757.0
2015-12-10 14:50:00,76.2,76.2,76.06,76.08,30568.0,64.0916,64.0916,63.9739,63.9907,30568.0
2015-12-10 15:00:00,76.09,76.11,75.96,75.98,54587.0,63.9991,64.0159,63.8898,63.9066,54587.0
2015-12-10 15:10:00,75.97,76.03,75.81,75.83,67924.0,63.8982,63.9486,63.7636,63.7804,67924.0
2015-12-10 15:20:00,75.84,75.91,75.76,75.9,55233.0,63.7888,63.8477,63.7216,63.8393,55233.0
2015-12-10 15:30:00,75.92,75.92,75.77,75.83,73119.0,63.8561,63.8561,63.73,63.7804,73119.0
2015-12-10 15:40:00,75.84,75.94,75.73,75.78,143040.0,63.7888,63.8729,63.6963,63.7384,143040.0
2015-12-10 15:50:00,75.77,75.77,75.54,75.62,157393.0,63.73,63.73,63.5365,63.6038,157393.0
2015-12-11 09:30:00,74.29,74.37,74.01,74.24,125715.0,62.4851,62.5524,62.2496,62.4431,125715.0
2015-12-11 09:40:00,74.19,74.46,74.11,74.14,52026.0,62.401,62.6281,62.3337,62.359,52026.0
2015-12-11 09:50:00,74.12,74.26,73.95,74.14,58182.0,62.3422,62.4599,62.1992,62.359,58182.0
2015-12-11 10:00:00,74.11,74.55,74.1,74.18,51563.0,62.3337,62.7038,62.3253,62.3926,51563.0
2015-12-11 10:10:00,74.2,74.46,74.17,74.3,52305.0,62.4094,62.6281,62.3842,62.4935,52305.0
2015-12-11 10:20:00,74.3,74.34,74.1,74.33,39035.0,62.4935,62.5272,62.3253,62.5188,39035.0
2015-12-11 10:30:00,74.33,74.44,73.94,74.01,76107.0,62.5188,62.6113,62.1908,62.2496,76107.0
2015-12-11 10:40:00,74.05,74.19,74.03,74.12,37056.0,62.2833,62.401,62.2665,62.3422,37056.0
2015-12-11 10:50:00,74.11,74.12,73.9,73.91,39346.0,62.3337,62.3422,62.1571,62.1655,39346.0
2015-12-11 11:00:00,73.91,74.04,73.86,73.94,31913.0,62.1655,62.2749,62.1235,62.1908,31913.0
2015-12-11 11:10:00,73.93,74.04,73.82,74.03,33249.0,62.1823,62.2749,62.0898,62.2665,33249.0
2015-12-11 11:20:00,74.03,74.08,73.89,73.97,18855.0,62.2665,62.3085,62.1487,62.216,18855.0
2015-12-11 11:30:00,73.98,74.02,73.82,73.95,37219.0,62.2244,62.258,62.0898,62.1992,37219.0
2015-12-11 11:40:00,73.95,74.18,73.95,74.14,24283.0,62.1992,62.3926,62.1992,62.359,24283.0
2015-12-11 11:50:00,74.13,74.18,73.98,73.98,30286.0,62.3506,62.3926,62.2244,62.2244,30286.0
2015-12-11 12:00:00,74.0,74.01,73.82,73.83,38753.0,62.2412,62.2496,62.0898,62.0982,38753.0
2015-12-11 12:10:00,73.84,73.92,73.76,73.87,53447.0,62.1066,62.1739,62.0394,62.1319,53447.0
2015-12-11 12:20:00,73.88,73.98,73.83,73.96,54057.0,62.1403,62.2244,62.0982,62.2076,54057.0
2015-12-11 12:30:00,73.95,74.03,73.88,73.92,53149.0,62.1992,62.2665,62.1403,62.1739,53149.0
2015-12-11 12:40:00,73.9,73.95,73.8,73.89,44720.0,62.1571,62.1992,62.073,62.1487,44720.0
2015-12-11 12:50:00,73.89,73.99,73.82,73.93,65876.0,62.1487,62.2328,62.0898,62.1823,65876.0
2015-12-11 13:00:00,73.93,74.09,73.85,74.08,34593.0,62.1823,62.3169,62.1151,62.3085,34593.0
2015-12-11 13:10:00,74.08,74.14,73.98,74.07,41659.0,62.3085,62.359,62.2244,62.3001,41659.0
2015-12-11 13:20:00,74.07,74.07,73.77,73.77,28062.0,62.3001,62.3001,62.0478,62.0478,28062.0
2015-12-11 13:30:00,73.76,73.9,73.69,73.9,66788.0,62.0394,62.1571,61.9805,62.1571,66788.0
2015-12-11 13:40:00,73.89,74.07,73.87,74.04,72861.0,62.1487,62.3001,62.1319,62.2749,72861.0
2015-12-11 13:50:00,74.02,74.1,74.0,74.03,85268.0,62.258,62.3253,62.2412,62.2665,85268.0
2015-12-11 14:00:00,74.03,74.13,74.01,74.11,115901.0,62.2665,62.3506,62.2496,62.3337,115901.0
2015-12-11 14:10:00,74.11,74.23,74.08,74.17,40064.0,62.3337,62.4347,62.3085,62.3842,40064.0
2015-12-11 14:20:00,74.16,74.17,73.98,74.02,48245.0,62.3758,62.3842,62.2244,62.258,48245.0
2015-12-11 14:30:00,74.04,74.13,73.98,74.11,26299.0,62.2749,62.3506,62.2244,62.3337,26299.0
2015-12-11 14:40:00,74.09,74.12,73.99,74.0,36208.0,62.3169,62.3422,62.2328,62.2412,36208.0
2015-12-11 14:50:00,73.99,74.12,73.96,73.99,56981.0,62.2328,62.3422,62.2076,62.2328,56981.0
2015-12-11 15:00:00,73.99,74.09,73.74,73.74,59723.0,62.2328,62.3169,62.0225,62.0225,59723.0
2015-12-11 15:10:00,73.75,73.81,73.54,73.57,58874.0,62.0309,62.0814,61.8543,61.8795,58874.0
2015-12-11 15:20:00,73.57,73.59,73.3,73.49,110947.0,61.8795,61.8964,61.6525,61.8123,110947.0
2015-12-11 15:30:00,73.48,73.76,73.42,73.65,100299.0,61.8038,62.0394,61.7534,61.9468,100299.0
2015-12-11 15:40:00,73.65,73.75,73.51,73.74,93013.0,61.9468,62.0309,61.8291,62.0225,93013.0
2015-12-11 15:50:00,73.75,73.81,73.57,73.68,256708.0,62.0309,62.0814,61.8795,61.9721,256708.0
2015-12-14 09:30:00,73.81,74.68,73.68,74.16,170985.0,62.0814,62.8132,61.9721,62.3758,170985.0
2015-12-14 09:40:00,74.14,74.22,73.94,74.16,84589.0,62.359,62.4263,62.1908,62.3758,84589.0
2015-12-14 09:50:00,74.17,74.27,73.64,73.69,70942.0,62.3842,62.4683,61.9384,61.9805,70942.0
2015-12-14 10:00:00,73.7,73.91,73.63,73.88,66616.0,61.9889,62.1655,61.93,62.1403,66616.0
2015-12-14 10:10:00,73.88,74.15,73.25,73.66,84979.0,62.1403,62.3674,61.6104,61.9552,84979.0
2015-12-14 10:20:00,73.64,73.64,73.18,73.23,50250.0,61.9384,61.9384,61.5515,61.5936,50250.0
2015-12-14 10:30:00,73.21,73.43,73.2,73.39,117137.0,61.5768,61.7618,61.5683,61.7282,117137.0
2015-12-14 10:40:00,73.39,73.42,73.12,73.14,44072.0,61.7282,61.7534,61.5011,61.5179,44072.0
2015-12-14 10:50:00,73.14,73.24,72.95,73.12,41136.0,61.5179,61.602,61.3581,61.5011,41136.0
2015-12-14 11:00:00,73.09,73.14,72.77,72.77,46908.0,61.4758,61.5179,61.2067,61.2067,46908.0
2015-12-14 11:10:00,72.77,72.83,72.49,72.59,70229.0,61.2067,61.2571,60.9712,61.0553,70229.0
2015-12-14 11:20:00,72.59,72.82,72.52,72.7,191050.0,61.0553,61.2487,60.9964,61.1478,191050.0
2015-12-14 11:30:00,72.66,72.69,72.52,72.58,70490.0,61.1141,61.1394,60.9964,61.0469,70490.0
2015-12-14 11:40:00,72.58,72.73,72.5,72.59,64859.0,61.0469,61.173,60.9796,61.0553,64859.0
2015-12-14 11:50:00,72.57,72.83,72.54,72.83,43969.0,61.0385,61.2571,61.0132,61.2571,43969.0
2015-12-14 12:00:00,72.83,73.15,72.79,73.14,49532.0,61.2571,61.5263,61.2235,61.5179,49532.0
2015-12-14 12:10:00,73.14,73.39,72.9,73.38,64515.0,61.5179,61.7282,61.316,61.7197,64515.0
2015-12-14 12:20:00,73.4,73.61,73.26,73.53,56281.0,61.7366,61.9132,61.6188,61.8459,56281.0
2015-12-14 12:30:00,73.55,73.6,73.25,73.25,26486.0,61.8627,61.9048,61.6104,61.6104,26486.0
2015-12-14 12:40:00,73.25,73.25,72.99,72.99,33322.0,61.6104,61.6104,61.3917,61.3917,33322.0
2015-12-14 12:50:00,73.0,73.42,72.99,73.39,36002.0,61.4001,61.7534,61.3917,61.7282,36002.0
2015-12-14 13:00:00,73.39,73.48,73.28,73.31,33213.0,61.7282,61.8038,61.6356,61.6609,33213.0
2015-12-14 13:10:00,73.3,73.34,73.12,73.14,34488.0,61.6525,61.6861,61.5011,61.5179,34488.0
2015-12-14 13:20:00,73.11,73.14,72.98,73.07,48382.0,61.4926,61.5179,61.3833,61.459,48382.0
2015-12-14 13:30:00,73.08,73.16,72.87,72.88,48055.0,61.4674,61.5347,61.2908,61.2992,48055.0
2015-12-14 13:40:00,72.87,72.94,72.79,72.91,38240.0,61.2908,61.3497,61.2235,61.3244,38240.0
2015-12-14 13:50:00,72.9,73.0,72.87,73.0,35083.0,61.316,61.4001,61.2908,61.4001,35083.0
2015-12-14 14:00:00,73.01,73.04,72.82,73.01,38476.0,61.4085,61.4338,61.2487,61.4085,38476.0
2015-12-14 14:10:00,73.01,73.14,72.92,73.02,54193.0,61.4085,61.5179,61.3328,61.4169,54193.0
2015-12-14 14:20:00,73.02,73.03,72.84,72.89,33437.0,61.4169,61.4254,61.2655,61.3076,33437.0
2015-12-14 14:30:00,72.88,72.91,72.78,72.89,35494.0,61.2992,61.3244,61.2151,61.3076,35494.0
2015-12-14 14:40:00,72.9,73.09,72.88,73.09,35210.0,61.316,61.4758,61.2992,61.4758,35210.0
2015-12-14 14:50:00,73.08,73.26,73.05,73.1,39393.0,61.4674,61.6188,61.4422,61.4842,39393.0
2015-12-14 15:00:00,73.1,73.1,72.86,72.91,59517.0,61.4842,61.4842,61.2824,61.3244,59517.0
2015-12-14 15:10:00,72.89,73.01,72.83,72.98,50592.0,61.3076,61.4085,61.2571,61.3833,50592.0
2015-12-14 15:20:00,72.97,72.99,72.86,72.95,79634.0,61.3749,61.3917,61.2824,61.3581,79634.0
2015-12-14 15:30:00,72.94,73.15,72.93,73.07,90217.0,61.3497,61.5263,61.3412,61.459,90217.0
2015-12-14 15:40:00,73.08,73.17,72.87,73.16,163479.0,61.4674,61.5431,61.2908,61.5347,163479.0
2015-12-14 15:50:00,73.16,73.35,73.12,73.32,331547.0,61.5347,61.6945,61.5011,61.6693,331547.0
2015-12-15 09:30:00,74.27,74.77,74.08,74.54,97065.0,62.4683,62.8889,62.3085,62.6954,97065.0
2015-12-15 09:40:00,74.55,74.75,74.55,74.67,73793.0,62.7038,62.872,62.7038,62.8048,73793.0
2015-12-15 09:50:00,74.71,74.75,74.59,74.75,91608.0,62.8384,62.872,62.7375,62.872,91608.0
2015-12-15 10:00:00,74.76,74.83,74.59,74.61,61842.0,62.8805,62.9393,62.7375,62.7543,61842.0
2015-12-15 10:10:00,74.62,74.71,74.52,74.57,34710.0,62.7627,62.8384,62.6786,62.7206,34710.0
2015-12-15 10:20:00,74.55,74.58,74.51,74.54,59526.0,62.7038,62.7291,62.6702,62.6954,59526.0
2015-12-15 10:30:00,74.54,74.54,74.27,74.36,64971.0,62.6954,62.6954,62.4683,62.544,64971.0
2015-12-15 10:40:00,74.36,74.64,74.34,74.62,97984.0,62.544,62.7795,62.5272,62.7627,97984.0
2015-12-15 10:50:00,74.6,74.77,74.59,74.59,66953.0,62.7459,62.8889,62.7375,62.7375,66953.0
2015-12-15 11:00:00,74.6,74.71,74.53,74.68,41645.0,62.7459,62.8384,62.687,62.8132,41645.0
2015-12-15 11:10:00,74.69,74.71,74.57,74.65,37923.0,62.8216,62.8384,62.7206,62.7879,37923.0
2015-12-15 11:20:00,74.63,74.83,74.6,74.81,38122.0,62.7711,62.9393,62.7459,62.9225,38122.0
2015-12-15 11:30:00,74.81,74.91,74.75,74.78,24732.0,62.9225,63.0066,62.872,62.8973,24732.0
2015-12-15 11:40:00,74.78,74.81,74.53,74.55,41689.0,62.8973,62.9225,62.687,62.7038,41689.0
2015-12-15 11:50:00,74.53,74.82,74.53,74.8,72287.0,62.687,62.9309,62.687,62.9141,72287.0
2015-12-15 12:00:00,74.8,74.92,74.78,74.89,27782.0,62.9141,63.015,62.8973,62.9898,27782.0
2015-12-15 12:10:00,74.88,74.88,74.73,74.8,62329.0,62.9814,62.9814,62.8552,62.9141,62329.0
2015-12-15 12:20:00,74.78,74.92,74.75,74.88,59046.0,62.8973,63.015,62.872,62.9814,59046.0
2015-12-15 12:30:00,74.87,75.21,74.87,75.17,54076.0,62.973,63.2589,62.973,63.2253,54076.0
2015-12-15 12:40:00,75.18,75.22,75.01,75.04,38508.0,63.2337,63.2674,63.0907,63.116,38508.0
2015-12-15 12:50:00,75.04,75.25,74.97,75.25,47908.0,63.116,63.2926,63.0571,63.2926,47908.0
2015-12-15 13:00:00,75.25,75.32,75.09,75.09,34158.0,63.2926,63.3515,63.158,63.158,34158.0
2015-12-15 13:10:00,75.09,75.18,75.04,75.06,38406.0,63.158,63.2337,63.116,63.1328,38406.0
2015-12-15 13:20:00,75.07,75.09,74.88,74.93,27276.0,63.1412,63.158,62.9814,63.0234,27276.0
2015-12-15 13:30:00,74.93,75.06,74.9,75.0,40780.0,63.0234,63.1328,62.9982,63.0823,40780.0
2015-12-15 13:40:00,74.99,75.09,74.94,75.08,47536.0,63.0739,63.158,63.0319,63.1496,47536.0
2015-12-15 13:50:00,75.07,75.36,75.07,75.27,69189.0,63.1412,63.3851,63.1412,63.3094,69189.0
2015-12-15 14:00:00,75.28,75.3,75.15,75.2,71557.0,63.3178,63.3346,63.2085,63.2505,71557.0
2015-12-15 14:10:00,75.2,75.3,75.15,75.28,43819.0,63.2505,63.3346,63.2085,63.3178,43819.0
2015-12-15 14:20:00,75.28,75.42,75.28,75.35,53105.0,63.3178,63.4356,63.3178,63.3767,53105.0
2015-12-15 14:30:00,75.34,75.43,75.24,75.25,33309.0,63.3683,63.444,63.2842,63.2926,33309.0
2015-12-15 14:40:00,75.25,75.36,75.24,75.31,32856.0,63.2926,63.3851,63.2842,63.3431,32856.0
2015-12-15 14:50:00,75.32,75.36,75.24,75.3,38111.0,63.3515,63.3851,63.2842,63.3346,38111.0
2015-12-15 15:00:00,75.29,75.3,75.22,75.28,44019.0,63.3262,63.3346,63.2674,63.3178,44019.0
2015-12-15 15:10:00,75.28,75.33,75.21,75.33,63506.0,63.3178,63.3599,63.2589,63.3599,63506.0
2015-12-15 15:20:00,75.32,75.37,75.25,75.35,73396.0,63.3515,63.3935,63.2926,63.3767,73396.0
2015-12-15 15:30:00,75.35,75.37,75.25,75.37,144538.0,63.3767,63.3935,63.2926,63.3935,144538.0
2015-12-15 15:40:00,75.37,75.52,75.36,75.46,130009.0,63.3935,63.5197,63.3851,63.4692,130009.0
2015-12-15 15:50:00,75.45,75.47,75.31,75.36,161713.0,63.4608,63.4776,63.3431,63.3851,161713.0
2015-12-16 09:30:00,76.19,76.55,75.95,76.02,121954.0,64.0832,64.386,63.8814,63.9402,121954.0
2015-12-16 09:40:00,76.02,76.31,75.94,75.99,118926.0,63.9402,64.1842,63.8729,63.915,118926.0
2015-12-16 09:50:00,75.99,75.99,75.56,75.57,123056.0,63.915,63.915,63.5533,63.5617,123056.0
2015-12-16 10:00:00,75.57,75.7,75.57,75.6,94215.0,63.5617,63.6711,63.5617,63.587,94215.0
2015-12-16 10:10:00,75.6,75.75,75.44,75.75,55013.0,63.587,63.7131,63.4524,63.7131,55013.0
2015-12-16 10:20:00,75.75,75.81,75.51,75.51,27032.0,63.7131,63.7636,63.5113,63.5113,27032.0
2015-12-16 10:30:00,75.49,75.56,75.23,75.3,35095.0,63.4945,63.5533,63.2758,63.3346,35095.0
2015-12-16 10:40:00,75.28,75.44,75.23,75.42,72071.0,63.3178,63.4524,63.2758,63.4356,72071.0
2015-12-16 10:50:00,75.43,75.44,75.22,75.26,71076.0,63.444,63.4524,63.2674,63.301,71076.0
2015-12-16 11:00:00,75.25,75.3,75.1,75.12,60283.0,63.2926,63.3346,63.1664,63.1832,60283.0
2015-12-16 11:10:00,75.09,75.11,74.99,75.08,68853.0,63.158,63.1748,63.0739,63.1496,68853.0
2015-12-16 11:20:00,75.09,75.13,75.03,75.05,61440.0,63.158,63.1917,63.1076,63.1244,61440.0
2015-12-16 11:30:00,75.04,75.23,75.04,75.2,52459.0,63.116,63.2758,63.116,63.2505,52459.0
2015-12-16 11:40:00,75.2,75.21,74.99,75.13,29414.0,63.2505,63.2589,63.0739,63.1917,29414.0
2015-12-16 11:50:00,75.11,75.19,75.08,75.08,23957.0,63.1748,63.2421,63.1496,63.1496,23957.0
2015-12-16 12:00:00,75.1,75.29,75.1,75.23,35159.0,63.1664,63.3262,63.1664,63.2758,35159.0
2015-12-16 12:10:00,75.22,75.26,75.08,75.08,30715.0,63.2674,63.301,63.1496,63.1496,30715.0
2015-12-16 12:20:00,75.06,75.19,74.99,75.07,89548.0,63.1328,63.2421,63.0739,63.1412,89548.0
2015-12-16 12:30:00,75.08,75.17,75.01,75.07,59250.0,63.1496,63.2253,63.0907,63.1412,59250.0
2015-12-16 12:40:00,75.07,75.18,75.03,75.04,68461.0,63.1412,63.2337,63.1076,63.116,68461.0
2015-12-16 12:50:00,75.04,75.09,74.9,74.92,113664.0,63.116,63.158,62.9982,63.015,113664.0
2015-12-16 13:00:00,74.93,75.08,74.89,75.03,63594.0,63.0234,63.1496,62.9898,63.1076,63594.0
2015-12-16 13:10:00,75.03,75.05,74.96,75.0,41860.0,63.1076,63.1244,63.0487,63.0823,41860.0
2015-12-16 13:20:00,75.01,75.15,74.92,74.94,73547.0,63.0907,63.2085,63.015,63.0319,73547.0
2015-12-16 13:30:00,74.95,74.98,74.89,74.91,109114.0,63.0403,63.0655,62.9898,63.0066,109114.0
2015-12-16 13:40:00,74.9,74.93,74.76,74.89,110441.0,62.9982,63.0234,62.8805,62.9898,110441.0
2015-12-16 13:50:00,74.88,74.98,74.72,74.8,117450.0,62.9814,63.0655,62.8468,62.9141,117450.0
2015-12-16 14:00:00,74.76,75.85,74.4,75.46,199768.0,62.8805,63.7973,62.5777,63.4692,199768.0
2015-12-16 14:10:00,75.46,75.55,75.05,75.07,77592.0,63.4692,63.5449,63.1244,63.1412,77592.0
2015-12-16 14:20:00,75.02,75.32,74.75,74.8,145021.0,63.0991,63.3515,62.872,62.9141,145021.0
2015-12-16 14:30:00,74.8,75.26,74.72,75.03,346283.0,62.9141,63.301,62.8468,63.1076,346283.0
2015-12-16 14:40:00,75.02,75.48,74.94,75.42,55308.0,63.0991,63.486,63.0319,63.4356,55308.0
2015-12-16 14:50:00,75.41,76.09,75.41,76.03,69159.0,63.4272,63.9991,63.4272,63.9486,69159.0
2015-12-16 15:00:00,76.03,76.08,75.82,75.82,57247.0,63.9486,63.9907,63.772,63.772,57247.0
2015-12-16 15:10:00,75.84,76.08,75.82,76.05,53748.0,63.7888,63.9907,63.772,63.9655,53748.0
2015-12-16 15:20:00,76.05,76.28,76.02,76.25,73818.0,63.9655,64.1589,63.9402,64.1337,73818.0
2015-12-16 15:30:00,76.24,76.42,76.18,76.35,86209.0,64.1253,64.2767,64.0748,64.2178,86209.0
2015-12-16 15:40:00,76.36,76.54,76.27,76.48,108574.0,64.2262,64.3776,64.1505,64.3271,108574.0
2015-12-16 15:50:00,76.47,76.55,76.33,76.35,253055.0,64.3187,64.386,64.201,64.2178,253055.0
2015-12-17 09:30:00,76.55,76.74,75.89,76.1,101679.0,64.386,64.5458,63.8309,64.0075,101679.0
2015-12-17 09:40:00,76.13,76.19,75.62,75.69,87950.0,64.0328,64.0832,63.6038,63.6627,87950.0
2015-12-17 09:50:00,75.71,75.73,75.5,75.66,121539.0,63.6795,63.6963,63.5029,63.6374,121539.0
2015-12-17 10:00:00,75.67,75.7,75.43,75.46,122592.0,63.6459,63.6711,63.444,63.4692,122592.0
2015-12-17 10:10:00,75.44,75.46,75.06,75.08,96948.0,63.4524,63.4692,63.1328,63.1496,96948.0
2015-12-17 10:20:00,75.09,75.19,75.0,75.19,101086.0,63.158,63.2421,63.0823,63.2421,101086.0
2015-12-17 10:30:00,75.19,75.3,75.09,75.14,46494.0,63.2421,63.3346,63.158,63.2001,46494.0
2015-12-17 10:40:00,75.13,75.15,74.99,75.03,89848.0,63.1917,63.2085,63.0739,63.1076,89848.0
2015-12-17 10:50:00,75.02,75.03,74.74,74.89,93169.0,63.0991,63.1076,62.8636,62.9898,93169.0
2015-12-17 11:00:00,74.87,75.11,74.87,75.09,58073.0,62.973,63.1748,62.973,63.158,58073.0
2015-12-17 11:10:00,75.08,75.17,74.79,74.8,68283.0,63.1496,63.2253,62.9057,62.9141,68283.0
2015-12-17 11:20:00,74.8,74.86,74.67,74.81,42847.0,62.9141,62.9646,62.8048,62.9225,42847.0
2015-12-17 11:30:00,74.79,75.01,74.64,74.94,43071.0,62.9057,63.0907,62.7795,63.0319,43071.0
2015-12-17 11:40:00,74.91,75.03,74.74,74.96,88786.0,63.0066,63.1076,62.8636,63.0487,88786.0
2015-12-17 11:50:00,74.95,74.99,74.82,74.85,29578.0,63.0403,63.0739,62.9309,62.9562,29578.0
2015-12-17 12:00:00,74.85,74.85,74.6,74.84,19288.0,62.9562,62.9562,62.7459,62.9477,19288.0
2015-12-17 12:10:00,74.87,74.97,74.78,74.97,18950.0,62.973,63.0571,62.8973,63.0571,18950.0
2015-12-17 12:20:00,74.98,74.99,74.79,74.82,32592.0,63.0655,63.0739,62.9057,62.9309,32592.0
2015-12-17 12:30:00,74.82,74.87,74.64,74.69,46235.0,62.9309,62.973,62.7795,62.8216,46235.0
2015-12-17 12:40:00,74.67,74.67,74.28,74.35,86923.0,62.8048,62.8048,62.4767,62.5356,86923.0
2015-12-17 12:50:00,74.34,74.69,74.31,74.66,39725.0,62.5272,62.8216,62.502,62.7963,39725.0
2015-12-17 13:00:00,74.66,74.93,74.63,74.9,32395.0,62.7963,63.0234,62.7711,62.9982,32395.0
2015-12-17 13:10:00,74.89,74.95,74.83,74.85,36373.0,62.9898,63.0403,62.9393,62.9562,36373.0
2015-12-17 13:20:00,74.85,75.03,74.82,74.91,26653.0,62.9562,63.1076,62.9309,63.0066,26653.0
2015-12-17 13:30:00,74.9,74.94,74.81,74.9,19793.0,62.9982,63.0319,62.9225,62.9982,19793.0
2015-12-17 13:40:00,74.9,74.95,74.84,74.91,49580.0,62.9982,63.0403,62.9477,63.0066,49580.0
2015-12-17 13:50:00,74.9,74.93,74.77,74.85,46035.0,62.9982,63.0234,62.8889,62.9562,46035.0
2015-12-17 14:00:00,74.86,74.95,74.8,74.81,33954.0,62.9646,63.0403,62.9141,62.9225,33954.0
2015-12-17 14:10:00,74.81,74.84,74.7,74.79,52002.0,62.9225,62.9477,62.83,62.9057,52002.0
2015-12-17 14:20:00,74.8,74.84,74.68,74.75,28199.0,62.9141,62.9477,62.8132,62.872,28199.0
2015-12-17 14:30:00,74.74,74.8,74.64,74.64,25360.0,62.8636,62.9141,62.7795,62.7795,25360.0
2015-12-17 14:40:00,74.63,74.63,74.5,74.52,28993.0,62.7711,62.7711,62.6618,62.6786,28993.0
2015-12-17 14:50:00,74.51,74.64,74.47,74.61,34837.0,62.6702,62.7795,62.6365,62.7543,34837.0
2015-12-17 15:00:00,74.62,74.76,74.56,74.71,50814.0,62.7627,62.8805,62.7122,62.8384,50814.0
2015-12-17 15:10:00,74.72,74.8,74.57,74.57,39927.0,62.8468,62.9141,62.7206,62.7206,39927.0
2015-12-17 15:20:00,74.56,74.7,74.51,74.63,49247.0,62.7122,62.83,62.6702,62.7711,49247.0
2015-12-17 15:30:00,74.65,74.9,74.56,74.79,69597.0,62.7879,62.9982,62.7122,62.9057,69597.0
2015-12-17 15:40:00,74.77,74.81,74.67,74.69,118192.0,62.8889,62.9225,62.8048,62.8216,118192.0
2015-12-17 15:50:00,74.68,74.71,74.33,74.37,193072.0,62.8132,62.8384,62.5188,62.5524,193072.0
2015-12-18 09:30:00,73.92,73.92,73.46,73.51,395074.0,62.1739,62.1739,61.787,61.8291,395074.0
2015-12-18 09:40:00,73.53,73.55,73.14,73.44,83911.0,61.8459,61.8627,61.5179,61.7702,83911.0
2015-12-18 09:50:00,73.43,73.56,73.37,73.48,106863.0,61.7618,61.8711,61.7113,61.8038,106863.0
2015-12-18 10:00:00,73.48,73.55,73.08,73.08,77920.0,61.8038,61.8627,61.4674,61.4674,77920.0
2015-12-18 10:10:00,73.07,73.29,72.98,73.08,75083.0,61.459,61.644,61.3833,61.4674,75083.0
2015-12-18 10:20:00,73.07,73.25,72.98,73.02,84428.0,61.459,61.6104,61.3833,61.4169,84428.0
2015-12-18 10:30:00,73.01,73.06,72.82,72.94,87137.0,61.4085,61.4506,61.2487,61.3497,87137.0
2015-12-18 10:40:00,72.93,73.11,72.88,73.01,48184.0,61.3412,61.4926,61.2992,61.4085,48184.0
2015-12-18 10:50:00,73.01,73.11,72.96,73.09,103096.0,61.4085,61.4926,61.3665,61.4758,103096.0
2015-12-18 11:00:00,73.1,73.14,72.99,73.11,68343.0,61.4842,61.5179,61.3917,61.4926,68343.0
2015-12-18 11:10:00,73.1,73.22,72.99,73.0,63062.0,61.4842,61.5852,61.3917,61.4001,63062.0
2015-12-18 11:20:00,73.0,73.06,72.89,72.93,59576.0,61.4001,61.4506,61.3076,61.3412,59576.0
2015-12-18 11:30:00,72.93,72.96,72.77,72.9,41295.0,61.3412,61.3665,61.2067,61.316,41295.0
2015-12-18 11:40:00,72.92,72.95,72.7,72.71,38224.0,61.3328,61.3581,61.1478,61.1562,38224.0
2015-12-18 11:50:00,72.72,72.76,72.6,72.65,37545.0,61.1646,61.1983,61.0637,61.1057,37545.0
2015-12-18 12:00:00,72.66,72.74,72.62,72.67,35387.0,61.1141,61.1814,61.0805,61.1226,35387.0
2015-12-18 12:10:00,72.66,72.85,72.55,72.58,42730.0,61.1141,61.274,61.0216,61.0469,42730.0
2015-12-18 12:20:00,72.58,72.72,72.57,72.66,27005.0,61.0469,61.1646,61.0385,61.1141,27005.0
2015-12-18 12:30:00,72.65,72.66,72.43,72.45,34376.0,61.1057,61.1141,60.9207,60.9375,34376.0
2015-12-18 12:40:00,72.46,72.62,72.44,72.53,21254.0,60.9459,61.0805,60.9291,61.0048,21254.0
2015-12-18 12:50:00,72.53,72.64,72.43,72.5,24601.0,61.0048,61.0973,60.9207,60.9796,24601.0
2015-12-18 13:00:00,72.48,72.71,72.43,72.63,34052.0,60.9628,61.1562,60.9207,61.0889,34052.0
2015-12-18 13:10:00,72.62,72.62,72.38,72.43,39975.0,61.0805,61.0805,60.8786,60.9207,39975.0
2015-12-18 13:20:00,72.42,72.47,72.37,72.38,28180.0,60.9123,60.9543,60.8702,60.8786,28180.0
2015-12-18 13:30:00,72.38,72.51,72.34,72.35,24622.0,60.8786,60.988,60.845,60.8534,24622.0
2015-12-18 13:40:00,72.35,72.49,72.35,72.41,25978.0,60.8534,60.9712,60.8534,60.9039,25978.0
2015-12-18 13:50:00,72.42,72.58,72.41,72.49,29786.0,60.9123,61.0469,60.9039,60.9712,29786.0
2015-12-18 14:00:00,72.51,72.78,72.49,72.75,47021.0,60.988,61.2151,60.9712,61.1898,47021.0
2015-12-18 14:10:00,72.76,72.86,72.59,72.69,34634.0,61.1983,61.2824,61.0553,61.1394,34634.0
2015-12-18 14:20:00,72.68,72.94,72.68,72.9,35917.0,61.131,61.3497,61.131,61.316,35917.0
2015-12-18 14:30:00,72.89,72.9,72.71,72.73,30307.0,61.3076,61.316,61.1562,61.173,30307.0
2015-12-18 14:40:00,72.71,72.71,72.49,72.51,41123.0,61.1562,61.1562,60.9712,60.988,41123.0
2015-12-18 14:50:00,72.51,72.64,72.51,72.57,54807.0,60.988,61.0973,60.988,61.0385,54807.0
2015-12-18 15:00:00,72.58,72.74,72.58,72.71,78619.0,61.0469,61.1814,61.0469,61.1562,78619.0
2015-12-18 15:10:00,72.7,72.71,72.43,72.47,76100.0,61.1478,61.1562,60.9207,60.9543,76100.0
2015-12-18 15:20:00,72.47,72.65,72.32,72.54,69661.0,60.9543,61.1057,60.8282,61.0132,69661.0
2015-12-18 15:30:00,72.54,72.76,72.54,72.63,117335.0,61.0132,61.1983,61.0132,61.0889,117335.0
2015-12-18 15:40:00,72.64,72.78,72.6,72.64,174242.0,61.0973,61.2151,61.0637,61.0973,174242.0
2015-12-18 15:50:00,72.64,72.71,72.44,72.45,342544.0,61.0973,61.1562,60.9291,60.9375,342544.0
2015-12-21 09:30:00,73.04,73.5,72.88,72.88,100429.0,61.4338,61.8207,61.2992,61.2992,100429.0
2015-12-21 09:40:00,72.96,72.99,72.65,72.95,68624.0,61.3665,61.3917,61.1057,61.3581,68624.0
2015-12-21 09:50:00,72.94,72.94,72.6,72.66,93014.0,61.3497,61.3497,61.0637,61.1141,93014.0
2015-12-21 10:00:00,72.66,73.07,72.66,73.04,57644.0,61.1141,61.459,61.1141,61.4338,57644.0
2015-12-21 10:10:00,73.04,73.09,72.94,72.99,35518.0,61.4338,61.4758,61.3497,61.3917,35518.0
2015-12-21 10:20:00,73.0,73.03,72.81,72.83,34274.0,61.4001,61.4254,61.2403,61.2571,34274.0
2015-12-21 10:30:00,72.85,73.01,72.85,72.96,34403.0,61.274,61.4085,61.274,61.3665,34403.0
2015-12-21 10:40:00,72.95,73.02,72.75,72.75,43474.0,61.3581,61.4169,61.1898,61.1898,43474.0
2015-12-21 10:50:00,72.77,72.88,72.72,72.86,25592.0,61.2067,61.2992,61.1646,61.2824,25592.0
2015-12-21 11:00:00,72.86,72.94,72.75,72.8,28143.0,61.2824,61.3497,61.1898,61.2319,28143.0
2015-12-21 11:10:00,72.81,72.81,72.54,72.62,25128.0,61.2403,61.2403,61.0132,61.0805,25128.0
2015-12-21 11:20:00,72.61,72.72,72.5,72.62,46964.0,61.0721,61.1646,60.9796,61.0805,46964.0
2015-12-21 11:30:00,72.61,72.61,72.24,72.24,33408.0,61.0721,61.0721,60.7609,60.7609,33408.0
2015-12-21 11:40:00,72.23,72.42,72.2,72.2,25638.0,60.7525,60.9123,60.7272,60.7272,25638.0
2015-12-21 11:50:00,72.23,72.39,72.15,72.38,53172.0,60.7525,60.8871,60.6852,60.8786,53172.0
2015-12-21 12:00:00,72.37,72.41,72.17,72.2,60977.0,60.8702,60.9039,60.702,60.7272,60977.0
2015-12-21 12:10:00,72.21,72.3,72.15,72.24,24314.0,60.7357,60.8114,60.6852,60.7609,24314.0
2015-12-21 12:20:00,72.24,72.38,72.21,72.29,45123.0,60.7609,60.8786,60.7357,60.8029,45123.0
2015-12-21 12:30:00,72.31,72.53,72.31,72.4,50673.0,60.8198,61.0048,60.8198,60.8955,50673.0
2015-12-21 12:40:00,72.41,72.52,72.38,72.45,28743.0,60.9039,60.9964,60.8786,60.9375,28743.0
2015-12-21 12:50:00,72.46,72.68,72.45,72.59,39887.0,60.9459,61.131,60.9375,61.0553,39887.0
2015-12-21 13:00:00,72.59,72.72,72.57,72.57,29658.0,61.0553,61.1646,61.0385,61.0385,29658.0
2015-12-21 13:10:00,72.56,72.62,72.48,72.49,40259.0,61.03,61.0805,60.9628,60.9712,40259.0
2015-12-21 13:20:00,72.5,72.57,72.45,72.47,84379.0,60.9796,61.0385,60.9375,60.9543,84379.0
2015-12-21 13:30:00,72.48,72.61,72.48,72.5,61984.0,60.9628,61.0721,60.9628,60.9796,61984.0
2015-12-21 13:40:00,72.5,72.53,72.44,72.45,39342.0,60.9796,61.0048,60.9291,60.9375,39342.0
2015-12-21 13:50:00,72.46,72.52,72.4,72.43,34150.0,60.9459,60.9964,60.8955,60.9207,34150.0
2015-12-21 14:00:00,72.44,72.5,72.37,72.39,26551.0,60.9291,60.9796,60.8702,60.8871,26551.0
2015-12-21 14:10:00,72.39,72.4,72.19,72.22,80414.0,60.8871,60.8955,60.7188,60.7441,80414.0
2015-12-21 14:20:00,72.21,72.3,72.15,72.21,69955.0,60.7357,60.8114,60.6852,60.7357,69955.0
2015-12-21 14:30:00,72.22,72.27,72.17,72.26,38645.0,60.7441,60.7861,60.702,60.7777,38645.0
2015-12-21 14:40:00,72.26,72.3,72.21,72.24,32640.0,60.7777,60.8114,60.7357,60.7609,32640.0
2015-12-21 14:50:00,72.25,72.29,72.14,72.17,30528.0,60.7693,60.8029,60.6768,60.702,30528.0
2015-12-21 15:00:00,72.17,72.26,72.08,72.08,55037.0,60.702,60.7777,60.6263,60.6263,55037.0
2015-12-21 15:10:00,72.07,72.11,71.97,71.98,54225.0,60.6179,60.6515,60.5338,60.5422,54225.0
2015-12-21 15:20:00,71.97,72.14,71.95,72.12,70882.0,60.5338,60.6768,60.517,60.66,70882.0
2015-12-21 15:30:00,72.12,72.3,72.05,72.22,60344.0,60.66,60.8114,60.6011,60.7441,60344.0
2015-12-21 15:40:00,72.22,72.49,72.21,72.43,124264.0,60.7441,60.9712,60.7357,60.9207,124264.0
2015-12-21 15:50:00,72.43,72.61,72.38,72.59,247579.0,60.9207,61.0721,60.8786,61.0553,247579.0
2015-12-22 09:30:00,72.62,72.67,71.87,71.94,126681.0,61.0805,61.1226,60.4497,60.5086,126681.0
2015-12-22 09:40:00,71.94,72.0,71.68,71.8,132415.0,60.5086,60.559,60.2899,60.3908,132415.0
2015-12-22 09:50:00,71.79,71.8,71.61,71.67,85208.0,60.3824,60.3908,60.231,60.2815,85208.0
2015-12-22 10:00:00,71.67,71.9,71.65,71.87,103767.0,60.2815,60.4749,60.2646,60.4497,103767.0
2015-12-22 10:10:00,71.87,71.87,71.57,71.72,110432.0,60.4497,60.4497,60.1974,60.3235,110432.0
2015-12-22 10:20:00,71.74,71.98,71.73,71.96,81775.0,60.3403,60.5422,60.3319,60.5254,81775.0
2015-12-22 10:30:00,71.96,72.0,71.71,71.82,87200.0,60.5254,60.559,60.3151,60.4076,87200.0
2015-12-22 10:40:00,71.8,71.85,71.51,71.51,101783.0,60.3908,60.4329,60.1469,60.1469,101783.0
2015-12-22 10:50:00,71.51,71.54,71.25,71.28,102175.0,60.1469,60.1721,59.9282,59.9534,102175.0
2015-12-22 11:00:00,71.27,71.4,71.17,71.36,127368.0,59.945,60.0544,59.8609,60.0207,127368.0
2015-12-22 11:10:00,71.34,71.45,71.21,71.25,72840.0,60.0039,60.0964,59.8946,59.9282,72840.0
2015-12-22 11:20:00,71.25,71.28,71.1,71.17,92982.0,59.9282,59.9534,59.802,59.8609,92982.0
2015-12-22 11:30:00,71.16,71.53,71.14,71.53,130657.0,59.8525,60.1637,59.8357,60.1637,130657.0
2015-12-22 11:40:00,71.55,71.82,71.5,71.79,170905.0,60.1805,60.4076,60.1385,60.3824,170905.0
2015-12-22 11:50:00,71.77,71.89,71.72,71.86,70966.0,60.3656,60.4665,60.3235,60.4413,70966.0
2015-12-22 12:00:00,71.86,71.97,71.78,71.96,68872.0,60.4413,60.5338,60.374,60.5254,68872.0
2015-12-22 12:10:00,71.98,72.1,71.87,72.03,73531.0,60.5422,60.6431,60.4497,60.5843,73531.0
2015-12-22 12:20:00,72.02,72.05,71.92,71.96,26768.0,60.5758,60.6011,60.4917,60.5254,26768.0
2015-12-22 12:30:00,71.97,72.19,71.97,72.12,32552.0,60.5338,60.7188,60.5338,60.66,32552.0
2015-12-22 12:40:00,72.13,72.16,72.07,72.09,45685.0,60.6684,60.6936,60.6179,60.6347,45685.0
2015-12-22 12:50:00,72.08,72.41,72.08,72.39,43193.0,60.6263,60.9039,60.6263,60.8871,43193.0
2015-12-22 13:00:00,72.38,72.49,72.32,72.45,59968.0,60.8786,60.9712,60.8282,60.9375,59968.0
2015-12-22 13:10:00,72.42,72.49,72.31,72.48,47169.0,60.9123,60.9712,60.8198,60.9628,47169.0
2015-12-22 13:20:00,72.48,72.62,72.47,72.59,30943.0,60.9628,61.0805,60.9543,61.0553,30943.0
2015-12-22 13:30:00,72.58,72.65,72.49,72.64,47236.0,61.0469,61.1057,60.9712,61.0973,47236.0
2015-12-22 13:40:00,72.63,72.83,72.55,72.8,38301.0,61.0889,61.2571,61.0216,61.2319,38301.0
2015-12-22 13:50:00,72.81,72.94,72.71,72.91,51250.0,61.2403,61.3497,61.1562,61.3244,51250.0
2015-12-22 14:00:00,72.92,72.97,72.88,72.93,56870.0,61.3328,61.3749,61.2992,61.3412,56870.0
2015-12-22 14:10:00,72.94,72.94,72.77,72.79,52941.0,61.3497,61.3497,61.2067,61.2235,52941.0
2015-12-22 14:20:00,72.8,72.87,72.74,72.75,39535.0,61.2319,61.2908,61.1814,61.1898,39535.0
2015-12-22 14:30:00,72.76,72.81,72.65,72.7,35155.0,61.1983,61.2403,61.1057,61.1478,35155.0
2015-12-22 14:40:00,72.7,72.73,72.58,72.58,56056.0,61.1478,61.173,61.0469,61.0469,56056.0
2015-12-22 14:50:00,72.58,72.77,72.57,72.77,32113.0,61.0469,61.2067,61.0385,61.2067,32113.0
2015-12-22 15:00:00,72.77,72.89,72.73,72.84,44303.0,61.2067,61.3076,61.173,61.2655,44303.0
2015-12-22 15:10:00,72.82,72.94,72.79,72.92,40285.0,61.2487,61.3497,61.2235,61.3328,40285.0
2015-12-22 15:20:00,72.93,73.0,72.9,72.92,68899.0,61.3412,61.4001,61.316,61.3328,68899.0
2015-12-22 15:30:00,72.92,73.01,72.87,72.94,84728.0,61.3328,61.4085,61.2908,61.3497,84728.0
2015-12-22 15:40:00,72.95,72.95,72.58,72.59,88233.0,61.3581,61.3581,61.0469,61.0553,88233.0
2015-12-22 15:50:00,72.59,72.82,72.58,72.79,161922.0,61.0553,61.2487,61.0469,61.2235,161922.0
2015-12-23 09:30:00,73.17,73.41,72.96,73.09,129025.0,61.5431,61.745,61.3665,61.4758,129025.0
2015-12-23 09:40:00,73.08,73.35,73.01,73.28,59707.0,61.4674,61.6945,61.4085,61.6356,59707.0
2015-12-23 09:50:00,73.27,73.39,73.27,73.34,52893.0,61.6272,61.7282,61.6272,61.6861,52893.0
2015-12-23 10:00:00,73.34,73.44,73.26,73.41,67961.0,61.6861,61.7702,61.6188,61.745,67961.0
2015-12-23 10:10:00,73.42,73.62,73.42,73.58,54009.0,61.7534,61.9216,61.7534,61.888,54009.0
2015-12-23 10:20:00,73.57,73.66,73.46,73.5,53859.0,61.8795,61.9552,61.787,61.8207,53859.0
2015-12-23 10:30:00,73.5,73.61,73.45,73.53,36916.0,61.8207,61.9132,61.7786,61.8459,36916.0
2015-12-23 10:40:00,73.54,73.57,73.47,73.56,35766.0,61.8543,61.8795,61.7954,61.8711,35766.0
2015-12-23 10:50:00,73.57,73.72,73.55,73.72,31145.0,61.8795,62.0057,61.8627,62.0057,31145.0
2015-12-23 11:00:00,73.72,73.78,73.67,73.78,58026.0,62.0057,62.0562,61.9637,62.0562,58026.0
2015-12-23 11:10:00,73.78,73.8,73.68,73.71,30049.0,62.0562,62.073,61.9721,61.9973,30049.0
2015-12-23 11:20:00,73.71,73.71,73.58,73.61,47050.0,61.9973,61.9973,61.888,61.9132,47050.0
2015-12-23 11:30:00,73.61,73.73,73.58,73.71,26912.0,61.9132,62.0141,61.888,61.9973,26912.0
2015-12-23 11:40:00,73.71,73.77,73.58,73.59,51081.0,61.9973,62.0478,61.888,61.8964,51081.0
2015-12-23 11:50:00,73.58,73.58,73.43,73.44,36146.0,61.888,61.888,61.7618,61.7702,36146.0
2015-12-23 12:00:00,73.43,73.5,73.41,73.48,61844.0,61.7618,61.8207,61.745,61.8038,61844.0
2015-12-23 12:10:00,73.48,73.63,73.42,73.6,96303.0,61.8038,61.93,61.7534,61.9048,96303.0
2015-12-23 12:20:00,73.6,73.69,73.57,73.64,30796.0,61.9048,61.9805,61.8795,61.9384,30796.0
2015-12-23 12:30:00,73.64,73.68,73.58,73.6,45443.0,61.9384,61.9721,61.888,61.9048,45443.0
2015-12-23 12:40:00,73.61,73.64,73.57,73.6,29059.0,61.9132,61.9384,61.8795,61.9048,29059.0
2015-12-23 12:50:00,73.6,73.65,73.57,73.64,29881.0,61.9048,61.9468,61.8795,61.9384,29881.0
2015-12-23 13:00:00,73.64,73.76,73.55,73.72,38365.0,61.9384,62.0394,61.8627,62.0057,38365.0
2015-12-23 13:10:00,73.72,73.82,73.71,73.78,36891.0,62.0057,62.0898,61.9973,62.0562,36891.0
2015-12-23 13:20:00,73.78,73.87,73.77,73.81,24860.0,62.0562,62.1319,62.0478,62.0814,24860.0
2015-12-23 13:30:00,73.81,73.81,73.49,73.51,38621.0,62.0814,62.0814,61.8123,61.8291,38621.0
2015-12-23 13:40:00,73.53,73.65,73.52,73.57,35051.0,61.8459,61.9468,61.8375,61.8795,35051.0
2015-12-23 13:50:00,73.59,73.62,73.51,73.59,30185.0,61.8964,61.9216,61.8291,61.8964,30185.0
2015-12-23 14:00:00,73.59,73.64,73.52,73.57,32106.0,61.8964,61.9384,61.8375,61.8795,32106.0
2015-12-23 14:10:00,73.58,73.7,73.52,73.66,25546.0,61.888,61.9889,61.8375,61.9552,25546.0
2015-12-23 14:20:00,73.65,73.75,73.6,73.75,44850.0,61.9468,62.0309,61.9048,62.0309,44850.0
2015-12-23 14:30:00,73.75,73.92,73.75,73.83,78229.0,62.0309,62.1739,62.0309,62.0982,78229.0
2015-12-23 14:40:00,73.82,73.85,73.66,73.75,31100.0,62.0898,62.1151,61.9552,62.0309,31100.0
2015-12-23 14:50:00,73.75,73.76,73.58,73.64,33570.0,62.0309,62.0394,61.888,61.9384,33570.0
2015-12-23 15:00:00,73.64,73.71,73.61,73.65,23425.0,61.9384,61.9973,61.9132,61.9468,23425.0
2015-12-23 15:10:00,73.65,73.69,73.61,73.66,42674.0,61.9468,61.9805,61.9132,61.9552,42674.0
2015-12-23 15:20:00,73.65,73.72,73.61,73.61,45333.0,61.9468,62.0057,61.9132,61.9132,45333.0
2015-12-23 15:30:00,73.61,73.62,73.47,73.6,80870.0,61.9132,61.9216,61.7954,61.9048,80870.0
2015-12-23 15:40:00,73.59,73.67,73.59,73.64,74233.0,61.8964,61.9637,61.8964,61.9384,74233.0
2015-12-23 15:50:00,73.63,73.74,73.6,73.7,165574.0,61.93,62.0225,61.9048,61.9889,165574.0
2015-12-24 09:30:00,73.68,73.86,73.65,73.7,48193.0,61.9721,62.1235,61.9468,61.9889,48193.0
2015-12-24 09:40:00,73.68,73.69,73.36,73.43,24016.0,61.9721,61.9805,61.7029,61.7618,24016.0
2015-12-24 09:50:00,73.44,73.52,73.37,73.42,28359.0,61.7702,61.8375,61.7113,61.7534,28359.0
2015-12-24 10:00:00,73.4,73.49,73.33,73.35,18922.0,61.7366,61.8123,61.6777,61.6945,18922.0
2015-12-24 10:10:00,73.35,73.47,73.29,73.46,37685.0,61.6945,61.7954,61.644,61.787,37685.0
2015-12-24 10:20:00,73.42,73.44,73.3,73.33,30920.0,61.7534,61.7702,61.6525,61.6777,30920.0
2015-12-24 10:30:00,73.34,73.43,73.32,73.37,22623.0,61.6861,61.7618,61.6693,61.7113,22623.0
2015-12-24 10:40:00,73.35,73.59,73.33,73.59,16576.0,61.6945,61.8964,61.6777,61.8964,16576.0
2015-12-24 10:50:00,73.6,73.64,73.54,73.57,19695.0,61.9048,61.9384,61.8543,61.8795,19695.0
2015-12-24 11:00:00,73.58,73.6,73.38,73.39,39929.0,61.888,61.9048,61.7197,61.7282,39929.0
2015-12-24 11:10:00,73.39,73.39,73.27,73.33,37607.0,61.7282,61.7282,61.6272,61.6777,37607.0
2015-12-24 11:20:00,73.33,73.4,73.26,73.32,22897.0,61.6777,61.7366,61.6188,61.6693,22897.0
2015-12-24 11:30:00,73.31,73.4,73.29,73.4,65751.0,61.6609,61.7366,61.644,61.7366,65751.0
2015-12-24 11:40:00,73.4,73.62,73.39,73.62,16840.0,61.7366,61.9216,61.7282,61.9216,16840.0
2015-12-24 11:50:00,73.63,73.63,73.5,73.53,33426.0,61.93,61.93,61.8207,61.8459,33426.0
2015-12-24 12:00:00,73.53,73.61,73.46,73.61,30495.0,61.8459,61.9132,61.787,61.9132,30495.0
2015-12-24 12:10:00,73.61,73.64,73.49,73.64,27156.0,61.9132,61.9384,61.8123,61.9384,27156.0
2015-12-24 12:20:00,73.66,73.78,73.65,73.75,18293.0,61.9552,62.0562,61.9468,62.0309,18293.0
2015-12-24 12:30:00,73.76,73.9,73.75,73.84,25498.0,62.0394,62.1571,62.0309,62.1066,25498.0
2015-12-24 12:40:00,73.84,73.87,73.71,73.72,30891.0,62.1066,62.1319,61.9973,62.0057,30891.0
2015-12-24 12:50:00,73.74,73.74,73.48,73.48,45839.0,62.0225,62.0225,61.8038,61.8038,45839.0
2015-12-28 09:30:00,73.15,73.42,72.85,72.87,47079.0,61.5263,61.7534,61.274,61.2908,47079.0
2015-12-28 09:40:00,72.86,72.99,72.84,72.85,47615.0,61.2824,61.3917,61.2655,61.274,47615.0
2015-12-28 09:50:00,72.85,72.93,72.76,72.87,19320.0,61.274,61.3412,61.1983,61.2908,19320.0
2015-12-28 10:00:00,72.87,72.89,72.5,72.58,38947.0,61.2908,61.3076,60.9796,61.0469,38947.0
2015-12-28 10:10:00,72.57,72.6,72.43,72.53,19196.0,61.0385,61.0637,60.9207,61.0048,19196.0
2015-12-28 10:20:00,72.53,72.56,72.41,72.47,26371.0,61.0048,61.03,60.9039,60.9543,26371.0
2015-12-28 10:30:00,72.45,72.51,72.43,72.47,22186.0,60.9375,60.988,60.9207,60.9543,22186.0
2015-12-28 10:40:00,72.5,72.51,72.34,72.34,32527.0,60.9796,60.988,60.845,60.845,32527.0
2015-12-28 10:50:00,72.35,72.48,72.33,72.39,24306.0,60.8534,60.9628,60.8366,60.8871,24306.0
2015-12-28 11:00:00,72.36,72.39,72.28,72.34,34019.0,60.8618,60.8871,60.7945,60.845,34019.0
2015-12-28 11:10:00,72.35,72.52,72.35,72.47,16360.0,60.8534,60.9964,60.8534,60.9543,16360.0
2015-12-28 11:20:00,72.48,72.51,72.33,72.36,29770.0,60.9628,60.988,60.8366,60.8618,29770.0
2015-12-28 11:30:00,72.37,72.49,72.32,72.46,33844.0,60.8702,60.9712,60.8282,60.9459,33844.0
2015-12-28 11:40:00,72.46,72.58,72.45,72.55,15904.0,60.9459,61.0469,60.9375,61.0216,15904.0
2015-12-28 11:50:00,72.56,72.65,72.5,72.53,14068.0,61.03,61.1057,60.9796,61.0048,14068.0
2015-12-28 12:00:00,72.51,72.59,72.5,72.55,16612.0,60.988,61.0553,60.9796,61.0216,16612.0
2015-12-28 12:10:00,72.56,72.57,72.48,72.5,13715.0,61.03,61.0385,60.9628,60.9796,13715.0
2015-12-28 12:20:00,72.49,72.53,72.39,72.53,23438.0,60.9712,61.0048,60.8871,61.0048,23438.0
2015-12-28 12:30:00,72.55,72.57,72.46,72.49,12969.0,61.0216,61.0385,60.9459,60.9712,12969.0
2015-12-28 12:40:00,72.49,72.61,72.45,72.61,16977.0,60.9712,61.0721,60.9375,61.0721,16977.0
2015-12-28 12:50:00,72.6,72.68,72.57,72.6,24082.0,61.0637,61.131,61.0385,61.0637,24082.0
2015-12-28 13:00:00,72.59,72.77,72.59,72.72,26178.0,61.0553,61.2067,61.0553,61.1646,26178.0
2015-12-28 13:10:00,72.73,72.89,72.71,72.87,68950.0,61.173,61.3076,61.1562,61.2908,68950.0
2015-12-28 13:20:00,72.87,72.95,72.78,72.89,20134.0,61.2908,61.3581,61.2151,61.3076,20134.0
2015-12-28 13:30:00,72.9,73.06,72.9,72.96,16402.0,61.316,61.4506,61.316,61.3665,16402.0
2015-12-28 13:40:00,72.99,73.02,72.86,72.86,24378.0,61.3917,61.4169,61.2824,61.2824,24378.0
2015-12-28 13:50:00,72.86,72.99,72.84,72.85,21662.0,61.2824,61.3917,61.2655,61.274,21662.0
2015-12-28 14:00:00,72.84,72.95,72.81,72.93,19543.0,61.2655,61.3581,61.2403,61.3412,19543.0
2015-12-28 14:10:00,72.93,72.97,72.81,72.84,33623.0,61.3412,61.3749,61.2403,61.2655,33623.0
2015-12-28 14:20:00,72.85,72.98,72.83,72.97,27653.0,61.274,61.3833,61.2571,61.3749,27653.0
2015-12-28 14:30:00,72.97,72.99,72.92,72.95,19532.0,61.3749,61.3917,61.3328,61.3581,19532.0
2015-12-28 14:40:00,72.95,73.03,72.92,72.99,24504.0,61.3581,61.4254,61.3328,61.3917,24504.0
2015-12-28 14:50:00,72.99,73.08,72.98,73.01,18455.0,61.3917,61.4674,61.3833,61.4085,18455.0
2015-12-28 15:00:00,73.03,73.05,72.94,72.97,26736.0,61.4254,61.4422,61.3497,61.3749,26736.0
2015-12-28 15:10:00,72.98,73.0,72.86,72.87,36125.0,61.3833,61.4001,61.2824,61.2908,36125.0
2015-12-28 15:20:00,72.87,73.07,72.86,73.04,28345.0,61.2908,61.459,61.2824,61.4338,28345.0
2015-12-28 15:30:00,73.04,73.15,73.01,73.14,67330.0,61.4338,61.5263,61.4085,61.5179,67330.0
2015-12-28 15:40:00,73.14,73.22,73.09,73.12,60718.0,61.5179,61.5852,61.4758,61.5011,60718.0
2015-12-28 15:50:00,73.11,73.17,73.07,73.16,153966.0,61.4926,61.5431,61.459,61.5347,153966.0
2015-12-29 09:30:00,73.6,73.99,73.35,73.81,69856.0,61.9048,62.2328,61.6945,62.0814,69856.0
2015-12-29 09:40:00,73.8,73.87,73.67,73.77,47481.0,62.073,62.1319,61.9637,62.0478,47481.0
2015-12-29 09:50:00,73.79,73.83,73.7,73.77,34347.0,62.0646,62.0982,61.9889,62.0478,34347.0
2015-12-29 10:00:00,73.78,73.85,73.75,73.77,38052.0,62.0562,62.1151,62.0309,62.0478,38052.0
2015-12-29 10:10:00,73.79,73.81,73.64,73.67,29814.0,62.0646,62.0814,61.9384,61.9637,29814.0
2015-12-29 10:20:00,73.67,73.74,73.62,73.68,49154.0,61.9637,62.0225,61.9216,61.9721,49154.0
2015-12-29 10:30:00,73.68,73.75,73.45,73.48,56321.0,61.9721,62.0309,61.7786,61.8038,56321.0
2015-12-29 10:40:00,73.48,73.51,73.43,73.5,17337.0,61.8038,61.8291,61.7618,61.8207,17337.0
2015-12-29 10:50:00,73.48,73.53,73.4,73.4,20802.0,61.8038,61.8459,61.7366,61.7366,20802.0
2015-12-29 11:00:00,73.39,73.53,73.38,73.47,21829.0,61.7282,61.8459,61.7197,61.7954,21829.0
2015-12-29 11:10:00,73.47,73.51,73.37,73.38,32556.0,61.7954,61.8291,61.7113,61.7197,32556.0
2015-12-29 11:20:00,73.37,73.41,73.32,73.38,13963.0,61.7113,61.745,61.6693,61.7197,13963.0
2015-12-29 11:30:00,73.38,73.43,73.26,73.31,18247.0,61.7197,61.7618,61.6188,61.6609,18247.0
2015-12-29 11:40:00,73.31,73.32,73.23,73.24,17703.0,61.6609,61.6693,61.5936,61.602,17703.0
2015-12-29 11:50:00,73.23,73.29,73.19,73.29,25752.0,61.5936,61.644,61.5599,61.644,25752.0
2015-12-29 12:00:00,73.29,73.33,73.21,73.25,35708.0,61.644,61.6777,61.5768,61.6104,35708.0
2015-12-29 12:10:00,73.25,73.35,73.2,73.3,12462.0,61.6104,61.6945,61.5683,61.6525,12462.0
2015-12-29 12:20:00,73.32,73.37,73.3,73.31,15168.0,61.6693,61.7113,61.6525,61.6609,15168.0
2015-12-29 12:30:00,73.29,73.32,73.22,73.3,17579.0,61.644,61.6693,61.5852,61.6525,17579.0
2015-12-29 12:40:00,73.29,73.35,73.25,73.29,12276.0,61.644,61.6945,61.6104,61.644,12276.0
2015-12-29 12:50:00,73.28,73.38,73.26,73.38,8729.0,61.6356,61.7197,61.6188,61.7197,8729.0
2015-12-29 13:00:00,73.36,73.48,73.33,73.46,18693.0,61.7029,61.8038,61.6777,61.787,18693.0
2015-12-29 13:10:00,73.47,73.63,73.47,73.63,23509.0,61.7954,61.93,61.7954,61.93,23509.0
2015-12-29 13:20:00,73.62,73.66,73.5,73.54,18107.0,61.9216,61.9552,61.8207,61.8543,18107.0
2015-12-29 13:30:00,73.54,73.65,73.51,73.62,40655.0,61.8543,61.9468,61.8291,61.9216,40655.0
2015-12-29 13:40:00,73.61,73.71,73.61,73.71,17983.0,61.9132,61.9973,61.9132,61.9973,17983.0
2015-12-29 13:50:00,73.73,73.75,73.67,73.69,19823.0,62.0141,62.0309,61.9637,61.9805,19823.0
2015-12-29 14:00:00,73.69,73.8,73.67,73.73,28512.0,61.9805,62.073,61.9637,62.0141,28512.0
2015-12-29 14:10:00,73.72,73.75,73.64,73.71,57086.0,62.0057,62.0309,61.9384,61.9973,57086.0
2015-12-29 14:20:00,73.71,73.83,73.7,73.81,19026.0,61.9973,62.0982,61.9889,62.0814,19026.0
2015-12-29 14:30:00,73.81,73.81,73.7,73.77,15964.0,62.0814,62.0814,61.9889,62.0478,15964.0
2015-12-29 14:40:00,73.77,73.8,73.71,73.79,20114.0,62.0478,62.073,61.9973,62.0646,20114.0
2015-12-29 14:50:00,73.8,73.88,73.79,73.84,41948.0,62.073,62.1403,62.0646,62.1066,41948.0
2015-12-29 15:00:00,73.84,73.9,73.83,73.87,42183.0,62.1066,62.1571,62.0982,62.1319,42183.0
2015-12-29 15:10:00,73.88,73.89,73.8,73.85,27665.0,62.1403,62.1487,62.073,62.1151,27665.0
2015-12-29 15:20:00,73.86,73.96,73.83,73.94,38282.0,62.1235,62.2076,62.0982,62.1908,38282.0
2015-12-29 15:30:00,73.95,73.97,73.78,73.79,39735.0,62.1992,62.216,62.0562,62.0646,39735.0
2015-12-29 15:40:00,73.78,73.87,73.74,73.84,52552.0,62.0562,62.1319,62.0225,62.1066,52552.0
2015-12-29 15:50:00,73.84,73.86,73.76,73.78,99231.0,62.1066,62.1235,62.0394,62.0562,99231.0
2015-12-30 09:30:00,73.62,73.8,73.27,73.3,45459.0,61.9216,62.073,61.6272,61.6525,45459.0
2015-12-30 09:40:00,73.3,73.53,73.3,73.52,15820.0,61.6525,61.8459,61.6525,61.8375,15820.0
2015-12-30 09:50:00,73.49,73.68,73.46,73.59,18554.0,61.8123,61.9721,61.787,61.8964,18554.0
2015-12-30 10:00:00,73.62,73.71,73.58,73.58,19563.0,61.9216,61.9973,61.888,61.888,19563.0
2015-12-30 10:10:00,73.58,73.64,73.52,73.55,21995.0,61.888,61.9384,61.8375,61.8627,21995.0
2015-12-30 10:20:00,73.53,73.54,73.46,73.46,20130.0,61.8459,61.8543,61.787,61.787,20130.0
2015-12-30 10:30:00,73.46,73.54,73.43,73.45,16930.0,61.787,61.8543,61.7618,61.7786,16930.0
2015-12-30 10:40:00,73.45,73.58,73.44,73.54,13966.0,61.7786,61.888,61.7702,61.8543,13966.0
2015-12-30 10:50:00,73.54,73.58,73.46,73.54,20997.0,61.8543,61.888,61.787,61.8543,20997.0
2015-12-30 11:00:00,73.55,73.67,73.53,73.62,23441.0,61.8627,61.9637,61.8459,61.9216,23441.0
2015-12-30 11:10:00,73.63,73.66,73.57,73.6,15982.0,61.93,61.9552,61.8795,61.9048,15982.0
2015-12-30 11:20:00,73.6,73.7,73.6,73.66,32311.0,61.9048,61.9889,61.9048,61.9552,32311.0
2015-12-30 11:30:00,73.68,73.69,73.58,73.59,25120.0,61.9721,61.9805,61.888,61.8964,25120.0
2015-12-30 11:40:00,73.59,73.66,73.58,73.59,20373.0,61.8964,61.9552,61.888,61.8964,20373.0
2015-12-30 11:50:00,73.58,73.67,73.58,73.64,29134.0,61.888,61.9637,61.888,61.9384,29134.0
2015-12-30 12:00:00,73.64,73.66,73.55,73.65,23409.0,61.9384,61.9552,61.8627,61.9468,23409.0
2015-12-30 12:10:00,73.64,73.66,73.57,73.62,34114.0,61.9384,61.9552,61.8795,61.9216,34114.0
2015-12-30 12:20:00,73.63,73.66,73.55,73.58,21101.0,61.93,61.9552,61.8627,61.888,21101.0
2015-12-30 12:30:00,73.57,73.59,73.54,73.57,21721.0,61.8795,61.8964,61.8543,61.8795,21721.0
2015-12-30 12:40:00,73.56,73.57,73.5,73.53,35723.0,61.8711,61.8795,61.8207,61.8459,35723.0
2015-12-30 12:50:00,73.53,73.58,73.5,73.56,21522.0,61.8459,61.888,61.8207,61.8711,21522.0
2015-12-30 13:00:00,73.57,73.61,73.48,73.52,40808.0,61.8795,61.9132,61.8038,61.8375,40808.0
2015-12-30 13:10:00,73.52,73.58,73.5,73.55,38711.0,61.8375,61.888,61.8207,61.8627,38711.0
2015-12-30 13:20:00,73.54,73.6,73.52,73.6,35936.0,61.8543,61.9048,61.8375,61.9048,35936.0
2015-12-30 13:30:00,73.6,73.63,73.56,73.59,21223.0,61.9048,61.93,61.8711,61.8964,21223.0
2015-12-30 13:40:00,73.59,73.71,73.59,73.69,19342.0,61.8964,61.9973,61.8964,61.9805,19342.0
2015-12-30 13:50:00,73.68,73.71,73.58,73.64,26652.0,61.9721,61.9973,61.888,61.9384,26652.0
2015-12-30 14:00:00,73.63,73.69,73.58,73.58,16906.0,61.93,61.9805,61.888,61.888,16906.0
2015-12-30 14:10:00,73.58,73.67,73.57,73.62,24178.0,61.888,61.9637,61.8795,61.9216,24178.0
2015-12-30 14:20:00,73.61,73.66,73.57,73.6,33335.0,61.9132,61.9552,61.8795,61.9048,33335.0
2015-12-30 14:30:00,73.6,73.64,73.57,73.62,44113.0,61.9048,61.9384,61.8795,61.9216,44113.0
2015-12-30 14:40:00,73.61,73.63,73.57,73.63,25621.0,61.9132,61.93,61.8795,61.93,25621.0
2015-12-30 14:50:00,73.63,73.63,73.52,73.54,32201.0,61.93,61.93,61.8375,61.8543,32201.0
2015-12-30 15:00:00,73.54,73.6,73.51,73.56,21223.0,61.8543,61.9048,61.8291,61.8711,21223.0
2015-12-30 15:10:00,73.55,73.6,73.51,73.58,22313.0,61.8627,61.9048,61.8291,61.888,22313.0
2015-12-30 15:20:00,73.59,73.59,73.49,73.49,35026.0,61.8964,61.8964,61.8123,61.8123,35026.0
2015-12-30 15:30:00,73.47,73.47,73.16,73.29,56438.0,61.7954,61.7954,61.5347,61.644,56438.0
2015-12-30 15:40:00,73.29,73.41,73.26,73.4,48436.0,61.644,61.745,61.6188,61.7366,48436.0
2015-12-30 15:50:00,73.39,73.4,73.21,73.21,128228.0,61.7282,61.7366,61.5768,61.5768,128228.0
2015-12-31 09:30:00,72.71,73.14,72.5,72.85,55368.0,61.1562,61.5179,60.9796,61.274,55368.0
2015-12-31 09:40:00,72.9,72.94,72.75,72.86,19909.0,61.316,61.3497,61.1898,61.2824,19909.0
2015-12-31 09:50:00,72.85,72.91,72.78,72.86,50904.0,61.274,61.3244,61.2151,61.2824,50904.0
2015-12-31 10:00:00,72.85,72.9,72.7,72.72,19966.0,61.274,61.316,61.1478,61.1646,19966.0
2015-12-31 10:10:00,72.73,72.77,72.63,72.67,20315.0,61.173,61.2067,61.0889,61.1226,20315.0
2015-12-31 10:20:00,72.66,72.72,72.58,72.6,19854.0,61.1141,61.1646,61.0469,61.0637,19854.0
2015-12-31 10:30:00,72.6,72.62,72.43,72.53,20761.0,61.0637,61.0805,60.9207,61.0048,20761.0
2015-12-31 10:40:00,72.51,72.56,72.46,72.56,22683.0,60.988,61.03,60.9459,61.03,22683.0
2015-12-31 10:50:00,72.58,72.76,72.58,72.76,24061.0,61.0469,61.1983,61.0469,61.1983,24061.0
2015-12-31 11:00:00,72.76,72.88,72.68,72.81,35740.0,61.1983,61.2992,61.131,61.2403,35740.0
2015-12-31 11:10:00,72.83,72.88,72.76,72.83,32331.0,61.2571,61.2992,61.1983,61.2571,32331.0
2015-12-31 11:20:00,72.82,72.83,72.75,72.78,19836.0,61.2487,61.2571,61.1898,61.2151,19836.0
2015-12-31 11:30:00,72.78,72.93,72.73,72.93,18997.0,61.2151,61.3412,61.173,61.3412,18997.0
2015-12-31 11:40:00,72.93,73.05,72.91,73.02,44990.0,61.3412,61.4422,61.3244,61.4169,44990.0
2015-12-31 11:50:00,73.02,73.12,72.95,73.11,23228.0,61.4169,61.5011,61.3581,61.4926,23228.0
2015-12-31 12:00:00,73.12,73.2,73.05,73.2,24589.0,61.5011,61.5683,61.4422,61.5683,24589.0
2015-12-31 12:10:00,73.2,73.24,73.11,73.22,7991.0,61.5683,61.602,61.4926,61.5852,7991.0
2015-12-31 12:20:00,73.22,73.26,73.14,73.21,16174.0,61.5852,61.6188,61.5179,61.5768,16174.0
2015-12-31 12:30:00,73.23,73.24,73.14,73.16,11249.0,61.5936,61.602,61.5179,61.5347,11249.0
2015-12-31 12:40:00,73.17,73.18,73.08,73.13,19337.0,61.5431,61.5515,61.4674,61.5095,19337.0
2015-12-31 12:50:00,73.12,73.13,73.05,73.05,16713.0,61.5011,61.5095,61.4422,61.4422,16713.0
2015-12-31 13:00:00,73.03,73.04,72.8,72.8,23545.0,61.4254,61.4338,61.2319,61.2319,23545.0
2015-12-31 13:10:00,72.79,72.96,72.79,72.88,23059.0,61.2235,61.3665,61.2235,61.2992,23059.0
2015-12-31 13:20:00,72.88,72.98,72.88,72.95,15728.0,61.2992,61.3833,61.2992,61.3581,15728.0
2015-12-31 13:30:00,72.94,72.96,72.9,72.96,20053.0,61.3497,61.3665,61.316,61.3665,20053.0
2015-12-31 13:40:00,72.96,73.1,72.94,73.01,28171.0,61.3665,61.4842,61.3497,61.4085,28171.0
2015-12-31 13:50:00,73.02,73.1,72.98,73.06,31990.0,61.4169,61.4842,61.3833,61.4506,31990.0
2015-12-31 14:00:00,73.05,73.07,72.91,72.97,21052.0,61.4422,61.459,61.3244,61.3749,21052.0
2015-12-31 14:10:00,72.97,72.99,72.92,72.97,16946.0,61.3749,61.3917,61.3328,61.3749,16946.0
2015-12-31 14:20:00,72.98,72.98,72.7,72.75,24050.0,61.3833,61.3833,61.1478,61.1898,24050.0
2015-12-31 14:30:00,72.76,72.77,72.6,72.65,17088.0,61.1983,61.2067,61.0637,61.1057,17088.0
2015-12-31 14:40:00,72.64,72.75,72.64,72.72,17974.0,61.0973,61.1898,61.0973,61.1646,17974.0
2015-12-31 14:50:00,72.73,72.78,72.69,72.71,16040.0,61.173,61.2151,61.1394,61.1562,16040.0
2015-12-31 15:00:00,72.7,72.71,72.64,72.66,20345.0,61.1478,61.1562,61.0973,61.1141,20345.0
2015-12-31 15:10:00,72.66,72.75,72.58,72.74,34887.0,61.1141,61.1898,61.0469,61.1814,34887.0
2015-12-31 15:20:00,72.73,72.73,72.57,72.6,27322.0,61.173,61.173,61.0385,61.0637,27322.0
2015-12-31 15:30:00,72.6,72.73,72.59,72.68,54049.0,61.0637,61.173,61.0553,61.131,54049.0
2015-12-31 15:40:00,72.69,72.71,72.51,72.53,65710.0,61.1394,61.1562,60.988,61.0048,65710.0
2015-12-31 15:50:00,72.52,72.52,72.16,72.16,230721.0,60.9964,60.9964,60.6936,60.6936,230721.0
2016-01-04 09:30:00,70.77,70.84,70.22,70.48,128752.0,59.5245,59.5834,59.0619,59.2806,128752.0
2016-01-04 09:40:00,70.46,70.5,70.01,70.3,59214.0,59.2637,59.2974,58.8852,59.1292,59214.0
2016-01-04 09:50:00,70.35,70.58,70.29,70.33,109123.0,59.1712,59.3647,59.1207,59.1544,109123.0
2016-01-04 10:00:00,70.32,70.34,69.86,70.16,131134.0,59.146,59.1628,58.7591,59.0114,131134.0
2016-01-04 10:10:00,70.22,70.59,70.19,70.59,68771.0,59.0619,59.3731,59.0366,59.3731,68771.0
2016-01-04 10:20:00,70.58,70.72,70.39,70.39,54767.0,59.3647,59.4824,59.2049,59.2049,54767.0
2016-01-04 10:30:00,70.39,70.4,70.27,70.32,48086.0,59.2049,59.2133,59.1039,59.146,48086.0
2016-01-04 10:40:00,70.31,70.42,70.13,70.41,49041.0,59.1376,59.2301,58.9862,59.2217,49041.0
2016-01-04 10:50:00,70.41,70.44,70.14,70.15,47697.0,59.2217,59.2469,58.9946,59.003,47697.0
2016-01-04 11:00:00,70.14,70.15,69.95,70.08,60771.0,58.9946,59.003,58.8348,58.9441,60771.0
2016-01-04 11:10:00,70.09,70.13,69.96,70.04,54103.0,58.9525,58.9862,58.8432,58.9105,54103.0
2016-01-04 11:20:00,70.04,70.22,69.99,70.21,45681.0,58.9105,59.0619,58.8684,59.0535,45681.0
2016-01-04 11:30:00,70.21,70.37,70.19,70.37,35476.0,59.0535,59.188,59.0366,59.188,35476.0
2016-01-04 11:40:00,70.4,70.56,70.4,70.55,48318.0,59.2133,59.3478,59.2133,59.3394,48318.0
2016-01-04 11:50:00,70.56,70.64,70.52,70.52,58587.0,59.3478,59.4151,59.3142,59.3142,58587.0
2016-01-04 12:00:00,70.52,70.61,70.37,70.48,60973.0,59.3142,59.3899,59.188,59.2806,60973.0
2016-01-04 12:10:00,70.49,70.52,70.36,70.45,44285.0,59.289,59.3142,59.1796,59.2553,44285.0
2016-01-04 12:20:00,70.45,70.63,70.38,70.56,33118.0,59.2553,59.4067,59.1964,59.3478,33118.0
2016-01-04 12:30:00,70.56,70.64,70.36,70.56,36105.0,59.3478,59.4151,59.1796,59.3478,36105.0
2016-01-04 12:40:00,70.57,70.74,70.52,70.64,22476.0,59.3563,59.4992,59.3142,59.4151,22476.0
2016-01-04 12:50:00,70.65,70.72,70.59,70.7,75146.0,59.4235,59.4824,59.3731,59.4656,75146.0
2016-01-04 13:00:00,70.7,70.85,70.62,70.81,60810.0,59.4656,59.5918,59.3983,59.5581,60810.0
2016-01-04 13:10:00,70.82,70.91,70.68,70.69,64400.0,59.5665,59.6422,59.4488,59.4572,64400.0
2016-01-04 13:20:00,70.71,70.76,70.57,70.67,39034.0,59.474,59.5161,59.3563,59.4404,39034.0
2016-01-04 13:30:00,70.65,70.72,70.54,70.57,41718.0,59.4235,59.4824,59.331,59.3563,41718.0
2016-01-04 13:40:00,70.57,70.6,70.36,70.45,70085.0,59.3563,59.3815,59.1796,59.2553,70085.0
2016-01-04 13:50:00,70.44,70.59,70.37,70.41,90024.0,59.2469,59.3731,59.188,59.2217,90024.0
2016-01-04 14:00:00,70.4,70.4,70.21,70.29,54455.0,59.2133,59.2133,59.0535,59.1207,54455.0
2016-01-04 14:10:00,70.3,70.36,70.21,70.36,73845.0,59.1292,59.1796,59.0535,59.1796,73845.0
2016-01-04 14:20:00,70.37,70.51,70.34,70.4,40292.0,59.188,59.3058,59.1628,59.2133,40292.0
2016-01-04 14:30:00,70.4,70.44,70.1,70.24,51005.0,59.2133,59.2469,58.9609,59.0787,51005.0
2016-01-04 14:40:00,70.24,70.27,70.11,70.13,71719.0,59.0787,59.1039,58.9694,58.9862,71719.0
2016-01-04 14:50:00,70.13,70.19,70.05,70.18,82379.0,58.9862,59.0366,58.9189,59.0282,82379.0
2016-01-04 15:00:00,70.17,70.19,69.94,70.01,75316.0,59.0198,59.0366,58.8264,58.8852,75316.0
2016-01-04 15:10:00,70.01,70.1,69.89,69.96,73661.0,58.8852,58.9609,58.7843,58.8432,73661.0
2016-01-04 15:20:00,69.95,70.01,69.86,69.98,71536.0,58.8348,58.8852,58.7591,58.86,71536.0
2016-01-04 15:30:00,69.98,70.17,69.98,70.14,89857.0,58.86,59.0198,58.86,58.9946,89857.0
2016-01-04 15:40:00,70.14,70.58,70.11,70.56,185070.0,58.9946,59.3647,58.9694,59.3478,185070.0
2016-01-04 15:50:00,70.54,70.76,70.47,70.74,296080.0,59.331,59.5161,59.2721,59.4992,296080.0
2016-01-05 09:30:00,69.43,70.43,68.7,69.44,347494.0,58.3974,59.2385,57.7834,58.4058,347494.0
2016-01-05 09:40:00,69.45,70.55,69.41,70.29,293749.0,58.4142,59.3394,58.3806,59.1207,293749.0
2016-01-05 09:50:00,70.29,70.29,69.61,69.64,268160.0,59.1207,59.1207,58.5488,58.574,268160.0
2016-01-05 10:00:00,69.62,69.64,69.36,69.38,105894.0,58.5572,58.574,58.3385,58.3553,105894.0
2016-01-05 10:10:00,69.38,69.52,69.1,69.29,215468.0,58.3553,58.4731,58.1198,58.2797,215468.0
2016-01-05 10:20:00,69.29,69.29,68.97,68.99,83061.0,58.2797,58.2797,58.0105,58.0273,83061.0
2016-01-05 10:30:00,69.0,69.16,68.96,69.14,81015.0,58.0357,58.1703,58.0021,58.1535,81015.0
2016-01-05 10:40:00,69.13,69.55,69.12,69.54,127225.0,58.1451,58.4983,58.1367,58.4899,127225.0
2016-01-05 10:50:00,69.54,69.81,69.52,69.65,146616.0,58.4899,58.717,58.4731,58.5824,146616.0
2016-01-05 11:00:00,69.62,69.69,69.43,69.44,251528.0,58.5572,58.6161,58.3974,58.4058,251528.0
2016-01-05 11:10:00,69.43,69.45,69.32,69.32,93565.0,58.3974,58.4142,58.3049,58.3049,93565.0
2016-01-05 11:20:00,69.32,69.45,69.32,69.39,47571.0,58.3049,58.4142,58.3049,58.3638,47571.0
2016-01-05 11:30:00,69.38,69.54,69.38,69.42,47844.0,58.3553,58.4899,58.3553,58.389,47844.0
2016-01-05 11:40:00,69.42,69.55,69.29,69.55,74079.0,58.389,58.4983,58.2797,58.4983,74079.0
2016-01-05 11:50:00,69.58,69.61,69.4,69.44,83979.0,58.5236,58.5488,58.3722,58.4058,83979.0
2016-01-05 12:00:00,69.44,69.47,69.13,69.36,97631.0,58.4058,58.431,58.1451,58.3385,97631.0
2016-01-05 12:10:00,69.37,69.38,69.2,69.33,65013.0,58.3469,58.3553,58.204,58.3133,65013.0
2016-01-05 12:20:00,69.31,69.44,69.31,69.38,46796.0,58.2965,58.4058,58.2965,58.3553,46796.0
2016-01-05 12:30:00,69.38,69.49,69.36,69.48,41283.0,58.3553,58.4479,58.3385,58.4395,41283.0
2016-01-05 12:40:00,69.48,69.48,69.34,69.39,51448.0,58.4395,58.4395,58.3217,58.3638,51448.0
2016-01-05 12:50:00,69.38,69.49,69.31,69.46,51149.0,58.3553,58.4479,58.2965,58.4226,51149.0
2016-01-05 13:00:00,69.47,69.69,69.47,69.57,59867.0,58.431,58.6161,58.431,58.5152,59867.0
2016-01-05 13:10:00,69.57,69.68,69.49,69.5,41755.0,58.5152,58.6077,58.4479,58.4563,41755.0
2016-01-05 13:20:00,69.5,69.56,69.4,69.55,47254.0,58.4563,58.5067,58.3722,58.4983,47254.0
2016-01-05 13:30:00,69.55,69.58,69.46,69.5,60388.0,58.4983,58.5236,58.4226,58.4563,60388.0
2016-01-05 13:40:00,69.5,69.78,69.48,69.68,48160.0,58.4563,58.6918,58.4395,58.6077,48160.0
2016-01-05 13:50:00,69.69,69.72,69.55,69.56,78325.0,58.6161,58.6413,58.4983,58.5067,78325.0
2016-01-05 14:00:00,69.56,69.62,69.49,69.62,71073.0,58.5067,58.5572,58.4479,58.5572,71073.0
2016-01-05 14:10:00,69.62,69.75,69.56,69.68,84988.0,58.5572,58.6666,58.5067,58.6077,84988.0
2016-01-05 14:20:00,69.68,69.76,69.61,69.63,96925.0,58.6077,58.675,58.5488,58.5656,96925.0
2016-01-05 14:30:00,69.62,69.65,69.55,69.58,77266.0,58.5572,58.5824,58.4983,58.5236,77266.0
2016-01-05 14:40:00,69.58,69.59,69.45,69.51,73361.0,58.5236,58.532,58.4142,58.4647,73361.0
2016-01-05 14:50:00,69.52,69.58,69.41,69.44,73672.0,58.4731,58.5236,58.3806,58.4058,73672.0
2016-01-05 15:00:00,69.44,69.44,69.26,69.31,91112.0,58.4058,58.4058,58.2544,58.2965,91112.0
2016-01-05 15:10:00,69.3,69.4,69.17,69.2,120348.0,58.2881,58.3722,58.1787,58.204,120348.0
2016-01-05 15:20:00,69.2,69.37,69.08,69.3,111087.0,58.204,58.3469,58.103,58.2881,111087.0
2016-01-05 15:30:00,69.31,69.35,69.19,69.29,176163.0,58.2965,58.3301,58.1955,58.2797,176163.0
2016-01-05 15:40:00,69.3,69.45,69.17,69.31,250720.0,58.2881,58.4142,58.1787,58.2965,250720.0
2016-01-05 15:50:00,69.31,69.47,69.29,69.46,340515.0,58.2965,58.431,58.2797,58.4226,340515.0
2016-01-06 09:30:00,68.55,68.62,67.98,68.59,223704.0,57.6572,57.7161,57.1778,57.6909,223704.0
2016-01-06 09:40:00,68.6,69.2,68.54,69.2,227976.0,57.6993,58.204,57.6488,58.204,227976.0
2016-01-06 09:50:00,69.19,69.59,69.18,69.57,178972.0,58.1955,58.532,58.1871,58.5152,178972.0
2016-01-06 10:00:00,69.56,69.69,69.17,69.35,207445.0,58.5067,58.6161,58.1787,58.3301,207445.0
2016-01-06 10:10:00,69.35,69.6,69.33,69.39,225121.0,58.3301,58.5404,58.3133,58.3638,225121.0
2016-01-06 10:20:00,69.4,69.47,69.24,69.35,146847.0,58.3722,58.431,58.2376,58.3301,146847.0
2016-01-06 10:30:00,69.35,69.35,68.95,68.99,199936.0,58.3301,58.3301,57.9937,58.0273,199936.0
2016-01-06 10:40:00,68.99,69.26,68.98,69.26,79736.0,58.0273,58.2544,58.0189,58.2544,79736.0
2016-01-06 10:50:00,69.25,69.29,69.06,69.09,97436.0,58.246,58.2797,58.0862,58.1114,97436.0
2016-01-06 11:00:00,69.09,69.2,69.03,69.05,71775.0,58.1114,58.204,58.061,58.0778,71775.0
2016-01-06 11:10:00,69.04,69.15,68.92,69.14,45823.0,58.0694,58.1619,57.9684,58.1535,45823.0
2016-01-06 11:20:00,69.14,69.23,69.04,69.13,72553.0,58.1535,58.2292,58.0694,58.1451,72553.0
2016-01-06 11:30:00,69.12,69.13,69.03,69.1,47695.0,58.1367,58.1451,58.061,58.1198,47695.0
2016-01-06 11:40:00,69.13,69.16,68.93,69.0,63499.0,58.1451,58.1703,57.9769,58.0357,63499.0
2016-01-06 11:50:00,69.01,69.02,68.82,68.82,55481.0,58.0441,58.0526,57.8843,57.8843,55481.0
2016-01-06 12:00:00,68.83,68.84,68.74,68.78,73989.0,57.8927,57.9012,57.817,57.8507,73989.0
2016-01-06 12:10:00,68.77,68.93,68.72,68.88,27520.0,57.8423,57.9769,57.8002,57.9348,27520.0
2016-01-06 12:20:00,68.88,68.91,68.73,68.79,21884.0,57.9348,57.96,57.8086,57.8591,21884.0
2016-01-06 12:30:00,68.76,69.02,68.72,68.92,53286.0,57.8339,58.0526,57.8002,57.9684,53286.0
2016-01-06 12:40:00,68.92,68.95,68.77,68.83,33802.0,57.9684,57.9937,57.8423,57.8927,33802.0
2016-01-06 12:50:00,68.83,68.89,68.79,68.85,34442.0,57.8927,57.9432,57.8591,57.9096,34442.0
2016-01-06 13:00:00,68.84,68.85,68.73,68.74,29136.0,57.9012,57.9096,57.8086,57.817,29136.0
2016-01-06 13:10:00,68.75,68.78,68.64,68.71,55003.0,57.8255,57.8507,57.7329,57.7918,55003.0
2016-01-06 13:20:00,68.71,68.83,68.67,68.79,37637.0,57.7918,57.8927,57.7582,57.8591,37637.0
2016-01-06 13:30:00,68.79,68.99,68.78,68.99,65198.0,57.8591,58.0273,57.8507,58.0273,65198.0
2016-01-06 13:40:00,68.99,69.01,68.83,68.83,33529.0,58.0273,58.0441,57.8927,57.8927,33529.0
2016-01-06 13:50:00,68.82,68.89,68.78,68.79,39740.0,57.8843,57.9432,57.8507,57.8591,39740.0
2016-01-06 14:00:00,68.78,68.94,68.69,68.89,59916.0,57.8507,57.9853,57.775,57.9432,59916.0
2016-01-06 14:10:00,68.87,68.89,68.74,68.87,41433.0,57.9264,57.9432,57.817,57.9264,41433.0
2016-01-06 14:20:00,68.86,68.92,68.78,68.87,50595.0,57.918,57.9684,57.8507,57.9264,50595.0
2016-01-06 14:30:00,68.87,68.87,68.71,68.75,32117.0,57.9264,57.9264,57.7918,57.8255,32117.0
2016-01-06 14:40:00,68.75,68.75,68.26,68.29,77148.0,57.8255,57.8255,57.4133,57.4386,77148.0
2016-01-06 14:50:00,68.27,68.3,68.03,68.08,80056.0,57.4217,57.447,57.2199,57.2619,80056.0
2016-01-06 15:00:00,68.06,68.21,68.02,68.19,79003.0,57.2451,57.3713,57.2115,57.3544,79003.0
2016-01-06 15:10:00,68.2,68.39,68.14,68.39,78460.0,57.3629,57.5227,57.3124,57.5227,78460.0
2016-01-06 15:20:00,68.4,68.6,68.35,68.54,74422.0,57.5311,57.6993,57.489,57.6488,74422.0
2016-01-06 15:30:00,68.53,68.7,68.51,68.66,105458.0,57.6404,57.7834,57.6236,57.7498,105458.0
2016-01-06 15:40:00,68.66,68.66,68.36,68.45,118135.0,57.7498,57.7498,57.4974,57.5731,118135.0
2016-01-06 15:50:00,68.45,68.57,68.27,68.56,218895.0,57.5731,57.6741,57.4217,57.6656,218895.0
2016-01-07 09:30:00,66.34,66.72,65.58,66.14,358363.0,55.7984,56.118,55.1592,55.6302,358363.0
2016-01-07 09:40:00,66.12,66.71,66.05,66.7,372323.0,55.6134,56.1096,55.5545,56.1012,372323.0
2016-01-07 09:50:00,66.71,67.0,66.68,66.83,175130.0,56.1096,56.3535,56.0844,56.2106,175130.0
2016-01-07 10:00:00,66.84,66.84,66.19,66.21,148199.0,56.219,56.219,55.6722,55.6891,148199.0
2016-01-07 10:10:00,66.23,66.36,66.07,66.22,133908.0,55.7059,55.8152,55.5713,55.6975,133908.0
2016-01-07 10:20:00,66.23,66.49,66.16,66.35,140096.0,55.7059,55.9246,55.647,55.8068,140096.0
2016-01-07 10:30:00,66.37,66.69,66.37,66.67,70093.0,55.8236,56.0928,55.8236,56.076,70093.0
2016-01-07 10:40:00,66.68,66.68,66.49,66.63,122392.0,56.0844,56.0844,55.9246,56.0423,122392.0
2016-01-07 10:50:00,66.64,66.85,66.6,66.6,170096.0,56.0507,56.2274,56.0171,56.0171,170096.0
2016-01-07 11:00:00,66.62,66.69,66.27,66.31,116798.0,56.0339,56.0928,55.7395,55.7732,116798.0
2016-01-07 11:10:00,66.3,66.31,65.97,66.02,95738.0,55.7648,55.7732,55.4872,55.5293,95738.0
2016-01-07 11:20:00,66.02,66.16,65.94,66.05,108881.0,55.5293,55.647,55.462,55.5545,108881.0
2016-01-07 11:30:00,66.05,66.2,65.99,66.16,116636.0,55.5545,55.6807,55.504,55.647,116636.0
2016-01-07 11:40:00,66.16,66.17,65.89,65.98,96054.0,55.647,55.6554,55.4199,55.4956,96054.0
2016-01-07 11:50:00,65.98,66.04,65.89,65.91,53028.0,55.4956,55.5461,55.4199,55.4367,53028.0
2016-01-07 12:00:00,65.92,66.0,65.9,65.96,66990.0,55.4452,55.5124,55.4283,55.4788,66990.0
2016-01-07 12:10:00,65.96,65.98,65.87,65.92,70394.0,55.4788,55.4956,55.4031,55.4452,70394.0
2016-01-07 12:20:00,65.92,65.96,65.67,65.67,60960.0,55.4452,55.4788,55.2349,55.2349,60960.0
2016-01-07 12:30:00,65.66,65.7,65.4,65.44,153669.0,55.2265,55.2601,55.0078,55.0414,153669.0
2016-01-07 12:40:00,65.43,65.82,65.4,65.79,148182.0,55.033,55.361,55.0078,55.3358,148182.0
2016-01-07 12:50:00,65.78,65.89,65.76,65.81,93184.0,55.3274,55.4199,55.3106,55.3526,93184.0
2016-01-07 13:00:00,65.81,65.83,65.63,65.68,62770.0,55.3526,55.3695,55.2012,55.2433,62770.0
2016-01-07 13:10:00,65.67,65.73,65.56,65.61,89378.0,55.2349,55.2853,55.1424,55.1844,89378.0
2016-01-07 13:20:00,65.6,65.66,65.51,65.57,81409.0,55.176,55.2265,55.1003,55.1508,81409.0
2016-01-07 13:30:00,65.56,65.57,65.07,65.22,94417.0,55.1424,55.1508,54.7302,54.8564,94417.0
2016-01-07 13:40:00,65.23,65.43,65.06,65.41,74662.0,54.8648,55.033,54.7218,55.0162,74662.0
2016-01-07 13:50:00,65.41,65.66,65.4,65.54,85190.0,55.0162,55.2265,55.0078,55.1255,85190.0
2016-01-07 14:00:00,65.53,65.59,65.36,65.38,56465.0,55.1171,55.1676,54.9741,54.991,56465.0
2016-01-07 14:10:00,65.38,65.49,65.32,65.44,69709.0,54.991,55.0835,54.9405,55.0414,69709.0
2016-01-07 14:20:00,65.44,65.45,65.22,65.23,64249.0,55.0414,55.0498,54.8564,54.8648,64249.0
2016-01-07 14:30:00,65.23,65.47,65.15,65.47,89798.0,54.8648,55.0667,54.7975,55.0667,89798.0
2016-01-07 14:40:00,65.46,65.7,65.4,65.7,76158.0,55.0582,55.2601,55.0078,55.2601,76158.0
2016-01-07 14:50:00,65.69,65.71,65.35,65.36,90560.0,55.2517,55.2685,54.9657,54.9741,90560.0
2016-01-07 15:00:00,65.35,65.44,65.25,65.42,90641.0,54.9657,55.0414,54.8816,55.0246,90641.0
2016-01-07 15:10:00,65.41,65.48,65.22,65.3,122189.0,55.0162,55.0751,54.8564,54.9237,122189.0
2016-01-07 15:20:00,65.3,65.3,64.86,64.87,135695.0,54.9237,54.9237,54.5536,54.562,135695.0
2016-01-07 15:30:00,64.87,65.34,64.85,65.3,143996.0,54.562,54.9573,54.5452,54.9237,143996.0
2016-01-07 15:40:00,65.3,65.37,65.09,65.31,202478.0,54.9237,54.9825,54.747,54.9321,202478.0
2016-01-07 15:50:00,65.3,65.38,65.08,65.09,318645.0,54.9237,54.991,54.7386,54.747,318645.0
2016-01-08 09:30:00,65.75,65.87,65.29,65.37,214292.0,55.3022,55.4031,54.9153,54.9825,214292.0
2016-01-08 09:40:00,65.36,65.66,65.27,65.59,67308.0,54.9741,55.2265,54.8984,55.1676,67308.0
2016-01-08 09:50:00,65.62,65.89,65.59,65.88,121684.0,55.1928,55.4199,55.1676,55.4115,121684.0
2016-01-08 10:00:00,65.87,65.87,65.48,65.52,170591.0,55.4031,55.4031,55.0751,55.1087,170591.0
2016-01-08 10:10:00,65.5,65.69,65.41,65.63,77768.0,55.0919,55.2517,55.0162,55.2012,77768.0
2016-01-08 10:20:00,65.64,65.79,65.53,65.67,66454.0,55.2096,55.3358,55.1171,55.2349,66454.0
2016-01-08 10:30:00,65.67,65.77,65.51,65.58,62827.0,55.2349,55.319,55.1003,55.1592,62827.0
2016-01-08 10:40:00,65.57,65.75,65.49,65.71,68415.0,55.1508,55.3022,55.0835,55.2685,68415.0
2016-01-08 10:50:00,65.7,65.71,65.47,65.55,41939.0,55.2601,55.2685,55.0667,55.1339,41939.0
2016-01-08 11:00:00,65.55,65.66,65.53,65.64,94473.0,55.1339,55.2265,55.1171,55.2096,94473.0
2016-01-08 11:10:00,65.65,65.66,65.51,65.6,148786.0,55.2181,55.2265,55.1003,55.176,148786.0
2016-01-08 11:20:00,65.6,65.64,65.24,65.41,207804.0,55.176,55.2096,54.8732,55.0162,207804.0
2016-01-08 11:30:00,65.41,65.42,65.09,65.19,90011.0,55.0162,55.0246,54.747,54.8312,90011.0
2016-01-08 11:40:00,65.2,65.48,65.11,65.44,84407.0,54.8396,55.0751,54.7639,55.0414,84407.0
2016-01-08 11:50:00,65.45,65.49,65.38,65.41,45762.0,55.0498,55.0835,54.991,55.0162,45762.0
2016-01-08 12:00:00,65.42,65.57,65.34,65.57,46351.0,55.0246,55.1508,54.9573,55.1508,46351.0
2016-01-08 12:10:00,65.56,65.7,65.5,65.63,37250.0,55.1424,55.2601,55.0919,55.2012,37250.0
2016-01-08 12:20:00,65.62,65.72,65.57,65.72,44964.0,55.1928,55.2769,55.1508,55.2769,44964.0
2016-01-08 12:30:00,65.7,65.71,65.57,65.57,52754.0,55.2601,55.2685,55.1508,55.1508,52754.0
2016-01-08 12:40:00,65.59,65.65,65.5,65.6,32823.0,55.1676,55.2181,55.0919,55.176,32823.0
2016-01-08 12:50:00,65.6,65.62,65.5,65.61,28161.0,55.176,55.1928,55.0919,55.1844,28161.0
2016-01-08 13:00:00,65.6,65.69,65.51,65.61,103100.0,55.176,55.2517,55.1003,55.1844,103100.0
2016-01-08 13:10:00,65.6,65.61,65.4,65.5,100423.0,55.176,55.1844,55.0078,55.0919,100423.0
2016-01-08 13:20:00,65.5,65.52,65.25,65.26,48213.0,55.0919,55.1087,54.8816,54.89,48213.0
2016-01-08 13:30:00,65.28,65.55,65.24,65.53,45557.0,54.9068,55.1339,54.8732,55.1171,45557.0
2016-01-08 13:40:00,65.53,65.57,65.42,65.48,91862.0,55.1171,55.1508,55.0246,55.0751,91862.0
2016-01-08 13:50:00,65.49,65.63,65.48,65.57,82670.0,55.0835,55.2012,55.0751,55.1508,82670.0
2016-01-08 14:00:00,65.57,65.7,65.55,65.63,60149.0,55.1508,55.2601,55.1339,55.2012,60149.0
2016-01-08 14:10:00,65.63,65.63,65.43,65.46,72583.0,55.2012,55.2012,55.033,55.0582,72583.0
2016-01-08 14:20:00,65.46,65.47,65.19,65.22,54550.0,55.0582,55.0667,54.8312,54.8564,54550.0
2016-01-08 14:30:00,65.21,65.33,65.15,65.21,52327.0,54.848,54.9489,54.7975,54.848,52327.0
2016-01-08 14:40:00,65.2,65.46,65.15,65.39,53870.0,54.8396,55.0582,54.7975,54.9994,53870.0
2016-01-08 14:50:00,65.4,65.4,65.11,65.16,82490.0,55.0078,55.0078,54.7639,54.8059,82490.0
2016-01-08 15:00:00,65.13,65.23,65.02,65.06,92058.0,54.7807,54.8648,54.6882,54.7218,92058.0
2016-01-08 15:10:00,65.05,65.1,64.85,64.85,89816.0,54.7134,54.7555,54.5452,54.5452,89816.0
2016-01-08 15:20:00,64.85,64.92,64.71,64.75,75010.0,54.5452,54.6041,54.4274,54.4611,75010.0
2016-01-08 15:30:00,64.76,64.76,64.56,64.59,177959.0,54.4695,54.4695,54.3013,54.3265,177959.0
2016-01-08 15:40:00,64.59,64.66,64.31,64.36,343487.0,54.3265,54.3854,54.091,54.133,343487.0
2016-01-08 15:50:00,64.36,64.4,64.07,64.22,533202.0,54.133,54.1667,53.8891,54.0153,533202.0
2016-01-11 09:30:00,64.82,65.54,64.73,64.86,188632.0,54.5199,55.1255,54.4442,54.5536,188632.0
2016-01-11 09:40:00,64.84,64.94,64.65,64.91,106619.0,54.5368,54.6209,54.377,54.5956,106619.0
2016-01-11 09:50:00,64.92,64.92,64.61,64.74,96650.0,54.6041,54.6041,54.3433,54.4527,96650.0
2016-01-11 10:00:00,64.74,64.83,64.63,64.77,54555.0,54.4527,54.5284,54.3601,54.4779,54555.0
2016-01-11 10:10:00,64.77,64.98,64.64,64.74,76905.0,54.4779,54.6545,54.3685,54.4527,76905.0
2016-01-11 10:20:00,64.75,64.97,64.74,64.92,43842.0,54.4611,54.6461,54.4527,54.6041,43842.0
2016-01-11 10:30:00,64.94,65.14,64.93,65.09,63459.0,54.6209,54.7891,54.6125,54.747,63459.0
2016-01-11 10:40:00,65.09,65.18,64.88,64.95,77545.0,54.747,54.8227,54.5704,54.6293,77545.0
2016-01-11 10:50:00,64.97,64.99,64.6,64.65,124455.0,54.6461,54.6629,54.3349,54.377,124455.0
2016-01-11 11:00:00,64.64,64.65,64.3,64.4,124401.0,54.3685,54.377,54.0826,54.1667,124401.0
2016-01-11 11:10:00,64.41,64.65,64.41,64.56,27490.0,54.1751,54.377,54.1751,54.3013,27490.0
2016-01-11 11:20:00,64.55,64.55,64.38,64.44,32080.0,54.2928,54.2928,54.1499,54.2003,32080.0
2016-01-11 11:30:00,64.42,64.51,64.3,64.46,40808.0,54.1835,54.2592,54.0826,54.2171,40808.0
2016-01-11 11:40:00,64.46,64.65,64.41,64.6,43607.0,54.2171,54.377,54.1751,54.3349,43607.0
2016-01-11 11:50:00,64.61,64.73,64.57,64.58,45863.0,54.3433,54.4442,54.3097,54.3181,45863.0
2016-01-11 12:00:00,64.61,64.67,64.58,64.65,37232.0,54.3433,54.3938,54.3181,54.377,37232.0
2016-01-11 12:10:00,64.65,64.67,64.43,64.48,26049.0,54.377,54.3938,54.1919,54.234,26049.0
2016-01-11 12:20:00,64.47,64.48,64.38,64.45,28026.0,54.2256,54.234,54.1499,54.2087,28026.0
2016-01-11 12:30:00,64.43,64.62,64.43,64.49,38076.0,54.1919,54.3517,54.1919,54.2424,38076.0
2016-01-11 12:40:00,64.49,64.62,64.42,64.6,39318.0,54.2424,54.3517,54.1835,54.3349,39318.0
2016-01-11 12:50:00,64.61,64.65,64.53,64.63,28718.0,54.3433,54.377,54.276,54.3601,28718.0
2016-01-11 13:00:00,64.64,64.75,64.6,64.65,41526.0,54.3685,54.4611,54.3349,54.377,41526.0
2016-01-11 13:10:00,64.66,64.67,64.39,64.46,47801.0,54.3854,54.3938,54.1583,54.2171,47801.0
2016-01-11 13:20:00,64.47,64.47,64.22,64.23,43801.0,54.2256,54.2256,54.0153,54.0237,43801.0
2016-01-11 13:30:00,64.22,64.37,64.22,64.33,58296.0,54.0153,54.1415,54.0153,54.1078,58296.0
2016-01-11 13:40:00,64.33,64.34,64.08,64.08,43651.0,54.1078,54.1162,53.8975,53.8975,43651.0
2016-01-11 13:50:00,64.08,64.17,64.03,64.06,36330.0,53.8975,53.9732,53.8555,53.8807,36330.0
2016-01-11 14:00:00,64.06,64.28,64.0,64.22,59081.0,53.8807,54.0658,53.8302,54.0153,59081.0
2016-01-11 14:10:00,64.22,64.41,64.16,64.41,65293.0,54.0153,54.1751,53.9648,54.1751,65293.0
2016-01-11 14:20:00,64.42,64.68,64.37,64.61,117848.0,54.1835,54.4022,54.1415,54.3433,117848.0
2016-01-11 14:30:00,64.63,64.67,64.47,64.62,75296.0,54.3601,54.3938,54.2256,54.3517,75296.0
2016-01-11 14:40:00,64.61,64.72,64.59,64.65,88452.0,54.3433,54.4358,54.3265,54.377,88452.0
2016-01-11 14:50:00,64.65,64.67,64.4,64.52,79788.0,54.377,54.3938,54.1667,54.2676,79788.0
2016-01-11 15:00:00,64.52,64.57,64.21,64.29,91785.0,54.2676,54.3097,54.0069,54.0742,91785.0
2016-01-11 15:10:00,64.27,64.29,64.08,64.18,72510.0,54.0573,54.0742,53.8975,53.9816,72510.0
2016-01-11 15:20:00,64.18,64.67,64.13,64.61,71869.0,53.9816,54.3938,53.9396,54.3433,71869.0
2016-01-11 15:30:00,64.61,64.97,64.58,64.89,146110.0,54.3433,54.6461,54.3181,54.5788,146110.0
2016-01-11 15:40:00,64.88,65.03,64.7,64.74,141993.0,54.5704,54.6966,54.419,54.4527,141993.0
2016-01-11 15:50:00,64.74,64.92,64.7,64.73,240611.0,54.4527,54.6041,54.419,54.4442,240611.0
2016-01-12 09:30:00,65.65,65.8,65.38,65.78,144708.0,55.2181,55.3442,54.991,55.3274,144708.0
2016-01-12 09:40:00,65.8,65.93,65.7,65.77,51520.0,55.3442,55.4536,55.2601,55.319,51520.0
2016-01-12 09:50:00,65.76,65.95,65.75,65.83,57614.0,55.3106,55.4704,55.3022,55.3695,57614.0
2016-01-12 10:00:00,65.83,65.89,65.44,65.44,124319.0,55.3695,55.4199,55.0414,55.0414,124319.0
2016-01-12 10:10:00,65.44,65.56,65.2,65.31,51477.0,55.0414,55.1424,54.8396,54.9321,51477.0
2016-01-12 10:20:00,65.3,65.32,65.1,65.18,82537.0,54.9237,54.9405,54.7555,54.8227,82537.0
2016-01-12 10:30:00,65.17,65.4,65.16,65.27,157055.0,54.8143,55.0078,54.8059,54.8984,157055.0
2016-01-12 10:40:00,65.25,65.35,65.0,65.0,61381.0,54.8816,54.9657,54.6713,54.6713,61381.0
2016-01-12 10:50:00,65.0,65.29,64.99,65.28,59863.0,54.6713,54.9153,54.6629,54.9068,59863.0
2016-01-12 11:00:00,65.27,65.36,65.23,65.3,79017.0,54.8984,54.9741,54.8648,54.9237,79017.0
2016-01-12 11:10:00,65.3,65.3,65.11,65.21,60926.0,54.9237,54.9237,54.7639,54.848,60926.0
2016-01-12 11:20:00,65.19,65.21,64.96,64.97,54485.0,54.8312,54.848,54.6377,54.6461,54485.0
2016-01-12 11:30:00,64.97,64.98,64.68,64.73,45063.0,54.6461,54.6545,54.4022,54.4442,45063.0
2016-01-12 11:40:00,64.73,65.06,64.73,65.06,29306.0,54.4442,54.7218,54.4442,54.7218,29306.0
2016-01-12 11:50:00,65.05,65.1,64.97,65.1,60936.0,54.7134,54.7555,54.6461,54.7555,60936.0
2016-01-12 12:00:00,65.09,65.28,65.05,65.24,38408.0,54.747,54.9068,54.7134,54.8732,38408.0
2016-01-12 12:10:00,65.21,65.35,65.17,65.22,64740.0,54.848,54.9657,54.8143,54.8564,64740.0
2016-01-12 12:20:00,65.23,65.32,65.13,65.18,58254.0,54.8648,54.9405,54.7807,54.8227,58254.0
2016-01-12 12:30:00,65.18,65.21,64.84,64.84,27951.0,54.8227,54.848,54.5368,54.5368,27951.0
2016-01-12 12:40:00,64.83,64.87,64.68,64.85,38024.0,54.5284,54.562,54.4022,54.5452,38024.0
2016-01-12 12:50:00,64.84,64.92,64.69,64.77,37363.0,54.5368,54.6041,54.4106,54.4779,37363.0
2016-01-12 13:00:00,64.78,65.01,64.78,64.93,53947.0,54.4863,54.6798,54.4863,54.6125,53947.0
2016-01-12 13:10:00,64.92,65.09,64.86,64.94,23977.0,54.6041,54.747,54.5536,54.6209,23977.0
2016-01-12 13:20:00,64.88,64.88,64.74,64.78,31065.0,54.5704,54.5704,54.4527,54.4863,31065.0
2016-01-12 13:30:00,64.77,64.88,64.68,64.81,32155.0,54.4779,54.5704,54.4022,54.5115,32155.0
2016-01-12 13:40:00,64.83,65.03,64.77,65.03,25345.0,54.5284,54.6966,54.4779,54.6966,25345.0
2016-01-12 13:50:00,65.05,65.11,64.95,64.96,41355.0,54.7134,54.7639,54.6293,54.6377,41355.0
2016-01-12 14:00:00,64.96,65.0,64.79,64.8,177238.0,54.6377,54.6713,54.4947,54.5031,177238.0
2016-01-12 14:10:00,64.79,64.95,64.71,64.75,31562.0,54.4947,54.6293,54.4274,54.4611,31562.0
2016-01-12 14:20:00,64.73,65.02,64.68,64.95,34318.0,54.4442,54.6882,54.4022,54.6293,34318.0
2016-01-12 14:30:00,64.95,65.21,64.93,65.16,36169.0,54.6293,54.848,54.6125,54.8059,36169.0
2016-01-12 14:40:00,65.17,65.17,64.99,65.11,45868.0,54.8143,54.8143,54.6629,54.7639,45868.0
2016-01-12 14:50:00,65.08,65.28,65.0,65.25,49335.0,54.7386,54.9068,54.6713,54.8816,49335.0
2016-01-12 15:00:00,65.23,65.35,65.04,65.06,102528.0,54.8648,54.9657,54.705,54.7218,102528.0
2016-01-12 15:10:00,65.06,65.43,65.02,65.42,84170.0,54.7218,55.033,54.6882,55.0246,84170.0
2016-01-12 15:20:00,65.42,65.68,65.42,65.65,141730.0,55.0246,55.2433,55.0246,55.2181,141730.0
2016-01-12 15:30:00,65.65,65.75,65.53,65.57,144072.0,55.2181,55.3022,55.1171,55.1508,144072.0
2016-01-12 15:40:00,65.57,65.93,65.54,65.88,186415.0,55.1508,55.4536,55.1255,55.4115,186415.0
2016-01-12 15:50:00,65.87,65.97,65.81,65.81,327462.0,55.4031,55.4872,55.3526,55.3526,327462.0
2016-01-13 09:30:00,66.28,66.66,66.14,66.53,171347.0,55.7479,56.0676,55.6302,55.9582,171347.0
2016-01-13 09:40:00,66.52,66.56,66.05,66.11,140943.0,55.9498,55.9835,55.5545,55.605,140943.0
2016-01-13 09:50:00,66.11,66.11,65.84,66.04,89328.0,55.605,55.605,55.3779,55.5461,89328.0
2016-01-13 10:00:00,66.05,66.13,65.89,66.08,97612.0,55.5545,55.6218,55.4199,55.5797,97612.0
2016-01-13 10:10:00,66.07,66.08,65.85,65.92,140740.0,55.5713,55.5797,55.3863,55.4452,140740.0
2016-01-13 10:20:00,65.91,66.14,65.86,66.12,96062.0,55.4367,55.6302,55.3947,55.6134,96062.0
2016-01-13 10:30:00,66.11,66.17,65.85,65.97,209338.0,55.605,55.6554,55.3863,55.4872,209338.0
2016-01-13 10:40:00,65.99,66.13,65.94,65.98,121653.0,55.504,55.6218,55.462,55.4956,121653.0
2016-01-13 10:50:00,65.99,66.19,65.97,66.19,90668.0,55.504,55.6722,55.4872,55.6722,90668.0
2016-01-13 11:00:00,66.17,66.18,65.74,65.76,95619.0,55.6554,55.6638,55.2938,55.3106,95619.0
2016-01-13 11:10:00,65.74,65.96,65.66,65.88,81886.0,55.2938,55.4788,55.2265,55.4115,81886.0
2016-01-13 11:20:00,65.85,65.89,65.61,65.66,84120.0,55.3863,55.4199,55.1844,55.2265,84120.0
2016-01-13 11:30:00,65.65,65.76,65.58,65.62,72284.0,55.2181,55.3106,55.1592,55.1928,72284.0
2016-01-13 11:40:00,65.61,65.63,65.28,65.28,89134.0,55.1844,55.2012,54.9068,54.9068,89134.0
2016-01-13 11:50:00,65.28,65.34,65.1,65.15,71648.0,54.9068,54.9573,54.7555,54.7975,71648.0
2016-01-13 12:00:00,65.14,65.19,64.96,65.06,80005.0,54.7891,54.8312,54.6377,54.7218,80005.0
2016-01-13 12:10:00,65.06,65.27,64.98,65.23,85535.0,54.7218,54.8984,54.6545,54.8648,85535.0
2016-01-13 12:20:00,65.23,65.31,65.16,65.19,66458.0,54.8648,54.9321,54.8059,54.8312,66458.0
2016-01-13 12:30:00,65.18,65.18,64.86,64.86,81930.0,54.8227,54.8227,54.5536,54.5536,81930.0
2016-01-13 12:40:00,64.86,65.01,64.83,64.98,66147.0,54.5536,54.6798,54.5284,54.6545,66147.0
2016-01-13 12:50:00,64.97,64.97,64.59,64.63,86467.0,54.6461,54.6461,54.3265,54.3601,86467.0
2016-01-13 13:00:00,64.62,64.79,64.6,64.77,105591.0,54.3517,54.4947,54.3349,54.4779,105591.0
2016-01-13 13:10:00,64.76,64.92,64.75,64.8,71311.0,54.4695,54.6041,54.4611,54.5031,71311.0
2016-01-13 13:20:00,64.8,64.83,64.59,64.61,69788.0,54.5031,54.5284,54.3265,54.3433,69788.0
2016-01-13 13:30:00,64.61,64.71,64.5,64.5,107798.0,54.3433,54.4274,54.2508,54.2508,107798.0
2016-01-13 13:40:00,64.49,64.59,64.43,64.45,151737.0,54.2424,54.3265,54.1919,54.2087,151737.0
2016-01-13 13:50:00,64.45,64.55,64.23,64.27,77749.0,54.2087,54.2928,54.0237,54.0573,77749.0
2016-01-13 14:00:00,64.25,64.42,64.06,64.23,131257.0,54.0405,54.1835,53.8807,54.0237,131257.0
2016-01-13 14:10:00,64.24,64.39,64.09,64.2,58673.0,54.0321,54.1583,53.9059,53.9985,58673.0
2016-01-13 14:20:00,64.2,64.27,64.03,64.26,57946.0,53.9985,54.0573,53.8555,54.0489,57946.0
2016-01-13 14:30:00,64.25,64.26,63.61,63.8,89652.0,54.0405,54.0489,53.5022,53.662,89652.0
2016-01-13 14:40:00,63.8,63.81,63.41,63.65,109402.0,53.662,53.6704,53.334,53.5359,109402.0
2016-01-13 14:50:00,63.66,64.06,63.66,64.01,133090.0,53.5443,53.8807,53.5443,53.8387,133090.0
2016-01-13 15:00:00,64.01,64.11,63.93,63.98,126935.0,53.8387,53.9228,53.7714,53.8134,126935.0
2016-01-13 15:10:00,63.98,64.04,63.69,63.96,127370.0,53.8134,53.8639,53.5695,53.7966,127370.0
2016-01-13 15:20:00,63.97,64.15,63.87,63.94,98447.0,53.805,53.9564,53.7209,53.7798,98447.0
2016-01-13 15:30:00,63.92,64.02,63.72,63.86,224716.0,53.763,53.8471,53.5947,53.7125,224716.0
2016-01-13 15:40:00,63.86,64.05,63.68,63.71,182869.0,53.7125,53.8723,53.5611,53.5863,182869.0
2016-01-13 15:50:00,63.71,63.82,63.6,63.63,388418.0,53.5863,53.6788,53.4938,53.519,388418.0
2016-01-14 09:30:00,64.01,64.1,63.49,63.53,92738.0,53.8387,53.9144,53.4013,53.4349,92738.0
2016-01-14 09:40:00,63.56,63.69,63.45,63.58,175708.0,53.4602,53.5695,53.3676,53.477,175708.0
2016-01-14 09:50:00,63.58,63.59,62.62,62.7,181766.0,53.477,53.4854,52.6695,52.7368,181766.0
2016-01-14 10:00:00,62.72,62.99,62.51,62.94,170766.0,52.7536,52.9807,52.577,52.9387,170766.0
2016-01-14 10:10:00,62.94,63.31,62.73,63.27,129394.0,52.9387,53.2499,52.7621,53.2162,129394.0
2016-01-14 10:20:00,63.31,64.07,63.25,64.06,116557.0,53.2499,53.8891,53.1994,53.8807,116557.0
2016-01-14 10:30:00,64.06,64.8,63.91,64.51,205522.0,53.8807,54.5031,53.7545,54.2592,205522.0
2016-01-14 10:40:00,64.52,64.97,64.4,64.75,203060.0,54.2676,54.6461,54.1667,54.4611,203060.0
2016-01-14 10:50:00,64.77,64.83,64.23,64.26,85405.0,54.4779,54.5284,54.0237,54.0489,85405.0
2016-01-14 11:00:00,64.28,64.41,64.08,64.22,113135.0,54.0658,54.1751,53.8975,54.0153,113135.0
2016-01-14 11:10:00,64.21,64.44,64.11,64.11,44910.0,54.0069,54.2003,53.9228,53.9228,44910.0
2016-01-14 11:20:00,64.1,64.21,63.95,64.13,60903.0,53.9144,54.0069,53.7882,53.9396,60903.0
2016-01-14 11:30:00,64.14,64.16,63.79,63.86,94294.0,53.948,53.9648,53.6536,53.7125,94294.0
2016-01-14 11:40:00,63.85,64.23,63.83,64.01,70877.0,53.7041,54.0237,53.6873,53.8387,70877.0
2016-01-14 11:50:00,64.02,64.28,63.89,64.22,44809.0,53.8471,54.0658,53.7377,54.0153,44809.0
2016-01-14 12:00:00,64.24,64.43,64.09,64.09,54811.0,54.0321,54.1919,53.9059,53.9059,54811.0
2016-01-14 12:10:00,64.11,64.41,64.07,64.38,60353.0,53.9228,54.1751,53.8891,54.1499,60353.0
2016-01-14 12:20:00,64.4,64.4,64.09,64.24,55340.0,54.1667,54.1667,53.9059,54.0321,55340.0
2016-01-14 12:30:00,64.28,64.52,64.26,64.48,64343.0,54.0658,54.2676,54.0489,54.234,64343.0
2016-01-14 12:40:00,64.48,64.67,64.45,64.62,97498.0,54.234,54.3938,54.2087,54.3517,97498.0
2016-01-14 12:50:00,64.62,64.7,64.5,64.5,90790.0,54.3517,54.419,54.2508,54.2508,90790.0
2016-01-14 13:00:00,64.5,64.85,64.48,64.82,70582.0,54.2508,54.5452,54.234,54.5199,70582.0
2016-01-14 13:10:00,64.82,64.92,64.7,64.78,66623.0,54.5199,54.6041,54.419,54.4863,66623.0
2016-01-14 13:20:00,64.8,65.0,64.77,64.86,46485.0,54.5031,54.6713,54.4779,54.5536,46485.0
2016-01-14 13:30:00,64.86,64.97,64.73,64.77,57067.0,54.5536,54.6461,54.4442,54.4779,57067.0
2016-01-14 13:40:00,64.78,64.78,64.58,64.58,57212.0,54.4863,54.4863,54.3181,54.3181,57212.0
2016-01-14 13:50:00,64.58,64.81,64.56,64.72,66121.0,54.3181,54.5115,54.3013,54.4358,66121.0
2016-01-14 14:00:00,64.73,64.81,64.58,64.73,60709.0,54.4442,54.5115,54.3181,54.4442,60709.0
2016-01-14 14:10:00,64.72,64.97,64.66,64.81,64374.0,54.4358,54.6461,54.3854,54.5115,64374.0
2016-01-14 14:20:00,64.81,64.92,64.77,64.86,62797.0,54.5115,54.6041,54.4779,54.5536,62797.0
2016-01-14 14:30:00,64.87,64.95,64.67,64.73,67367.0,54.562,54.6293,54.3938,54.4442,67367.0
2016-01-14 14:40:00,64.73,64.92,64.73,64.87,57562.0,54.4442,54.6041,54.4442,54.562,57562.0
2016-01-14 14:50:00,64.87,65.09,64.87,65.05,58600.0,54.562,54.747,54.562,54.7134,58600.0
2016-01-14 15:00:00,65.04,65.11,64.93,65.02,101642.0,54.705,54.7639,54.6125,54.6882,101642.0
2016-01-14 15:10:00,65.02,65.07,64.89,64.93,76458.0,54.6882,54.7302,54.5788,54.6125,76458.0
2016-01-14 15:20:00,64.93,64.94,64.78,64.79,101998.0,54.6125,54.6209,54.4863,54.4947,101998.0
2016-01-14 15:30:00,64.78,64.82,64.56,64.67,186754.0,54.4863,54.5199,54.3013,54.3938,186754.0
2016-01-14 15:40:00,64.67,64.8,64.59,64.7,138884.0,54.3938,54.5031,54.3265,54.419,138884.0
2016-01-14 15:50:00,64.7,64.77,64.52,64.58,302975.0,54.419,54.4779,54.2676,54.3181,302975.0
2016-01-15 09:30:00,62.0,63.1,62.0,63.03,399866.0,52.148,53.0733,52.148,53.0144,399866.0
2016-01-15 09:40:00,63.03,63.46,62.77,63.19,142217.0,53.0144,53.3761,52.7957,53.149,142217.0
2016-01-15 09:50:00,63.17,63.21,62.91,62.99,94967.0,53.1321,53.1658,52.9134,52.9807,94967.0
2016-01-15 10:00:00,62.94,63.07,62.63,62.98,162651.0,52.9387,53.048,52.6779,52.9723,162651.0
2016-01-15 10:10:00,62.98,63.24,62.92,63.01,134932.0,52.9723,53.191,52.9219,52.9976,134932.0
2016-01-15 10:20:00,63.0,63.33,62.94,63.03,99162.0,52.9891,53.2667,52.9387,53.0144,99162.0
2016-01-15 10:30:00,63.01,63.3,62.98,63.25,73375.0,52.9976,53.2415,52.9723,53.1994,73375.0
2016-01-15 10:40:00,63.26,63.29,63.1,63.29,82757.0,53.2078,53.2331,53.0733,53.2331,82757.0
2016-01-15 10:50:00,63.29,63.3,63.02,63.06,84999.0,53.2331,53.2415,53.006,53.0396,84999.0
2016-01-15 11:00:00,63.05,63.11,62.78,62.78,202557.0,53.0312,53.0817,52.8041,52.8041,202557.0
2016-01-15 11:10:00,62.8,63.03,62.69,62.83,84120.0,52.8209,53.0144,52.7284,52.8462,84120.0
2016-01-15 11:20:00,62.82,63.0,62.78,62.91,98423.0,52.8377,52.9891,52.8041,52.9134,98423.0
2016-01-15 11:30:00,62.9,62.97,62.71,62.71,62896.0,52.905,52.9639,52.7452,52.7452,62896.0
2016-01-15 11:40:00,62.7,62.86,62.56,62.72,108060.0,52.7368,52.8714,52.6191,52.7536,108060.0
2016-01-15 11:50:00,62.73,62.8,62.53,62.65,65611.0,52.7621,52.8209,52.5938,52.6948,65611.0
2016-01-15 12:00:00,62.64,62.67,62.41,62.62,46235.0,52.6864,52.7116,52.4929,52.6695,46235.0
2016-01-15 12:10:00,62.63,62.69,62.39,62.42,47529.0,52.6779,52.7284,52.4761,52.5013,47529.0
2016-01-15 12:20:00,62.42,62.47,62.19,62.26,48703.0,52.5013,52.5434,52.3079,52.3667,48703.0
2016-01-15 12:30:00,62.25,62.25,61.93,61.94,68894.0,52.3583,52.3583,52.0892,52.0976,68894.0
2016-01-15 12:40:00,61.93,62.21,61.84,62.18,92124.0,52.0892,52.3247,52.0135,52.2994,92124.0
2016-01-15 12:50:00,62.2,62.42,62.19,62.29,70910.0,52.3163,52.5013,52.3079,52.392,70910.0
2016-01-15 13:00:00,62.28,62.37,62.02,62.05,84646.0,52.3836,52.4593,52.1649,52.1901,84646.0
2016-01-15 13:10:00,62.05,62.27,62.04,62.26,100551.0,52.1901,52.3751,52.1817,52.3667,100551.0
2016-01-15 13:20:00,62.26,62.28,62.1,62.11,41076.0,52.3667,52.3836,52.2322,52.2406,41076.0
2016-01-15 13:30:00,62.08,62.21,62.06,62.12,32453.0,52.2153,52.3247,52.1985,52.249,32453.0
2016-01-15 13:40:00,62.1,62.36,62.09,62.16,72559.0,52.2322,52.4508,52.2237,52.2826,72559.0
2016-01-15 13:50:00,62.16,62.36,62.14,62.24,66459.0,52.2826,52.4508,52.2658,52.3499,66459.0
2016-01-15 14:00:00,62.23,62.29,62.13,62.29,50525.0,52.3415,52.392,52.2574,52.392,50525.0
2016-01-15 14:10:00,62.32,62.53,62.31,62.48,49317.0,52.4172,52.5938,52.4088,52.5518,49317.0
2016-01-15 14:20:00,62.5,62.54,62.18,62.18,57403.0,52.5686,52.6022,52.2994,52.2994,57403.0
2016-01-15 14:30:00,62.2,62.32,62.11,62.3,65868.0,52.3163,52.4172,52.2406,52.4004,65868.0
2016-01-15 14:40:00,62.31,62.57,62.29,62.53,56942.0,52.4088,52.6275,52.392,52.5938,56942.0
2016-01-15 14:50:00,62.55,62.94,62.49,62.93,71447.0,52.6107,52.9387,52.5602,52.9303,71447.0
2016-01-15 15:00:00,62.93,62.95,62.7,62.77,75526.0,52.9303,52.9471,52.7368,52.7957,75526.0
2016-01-15 15:10:00,62.76,62.81,62.44,62.53,87857.0,52.7873,52.8293,52.5181,52.5938,87857.0
2016-01-15 15:20:00,62.53,62.87,62.49,62.85,68570.0,52.5938,52.8798,52.5602,52.863,68570.0
2016-01-15 15:30:00,62.84,63.05,62.7,62.87,115711.0,52.8546,53.0312,52.7368,52.8798,115711.0
2016-01-15 15:40:00,62.86,62.92,62.7,62.9,125717.0,52.8714,52.9219,52.7368,52.905,125717.0
2016-01-15 15:50:00,62.9,62.94,62.7,62.85,264966.0,52.905,52.9387,52.7368,52.863,264966.0
2016-01-19 09:30:00,63.69,63.7,63.1,63.23,107159.0,53.5695,53.5779,53.0733,53.1826,107159.0
2016-01-19 09:40:00,63.16,63.28,62.82,62.89,70301.0,53.1237,53.2247,52.8377,52.8966,70301.0
2016-01-19 09:50:00,62.9,63.24,62.71,63.15,37086.0,52.905,53.191,52.7452,53.1153,37086.0
2016-01-19 10:00:00,63.18,63.58,63.07,63.32,48608.0,53.1405,53.477,53.048,53.2583,48608.0
2016-01-19 10:10:00,63.31,63.63,63.31,63.48,62509.0,53.2499,53.519,53.2499,53.3929,62509.0
2016-01-19 10:20:00,63.48,63.61,63.24,63.47,161985.0,53.3929,53.5022,53.191,53.3845,161985.0
2016-01-19 10:30:00,63.47,63.62,63.2,63.22,100493.0,53.3845,53.5106,53.1574,53.1742,100493.0
2016-01-19 10:40:00,63.2,63.25,63.02,63.13,75483.0,53.1574,53.1994,53.006,53.0985,75483.0
2016-01-19 10:50:00,63.16,63.24,62.75,62.83,85745.0,53.1237,53.191,52.7789,52.8462,85745.0
2016-01-19 11:00:00,62.82,62.96,62.7,62.73,77539.0,52.8377,52.9555,52.7368,52.7621,77539.0
2016-01-19 11:10:00,62.72,62.72,62.44,62.52,48979.0,52.7536,52.7536,52.5181,52.5854,48979.0
2016-01-19 11:20:00,62.54,62.87,62.5,62.85,79312.0,52.6022,52.8798,52.5686,52.863,79312.0
2016-01-19 11:30:00,62.88,62.93,62.71,62.9,75224.0,52.8882,52.9303,52.7452,52.905,75224.0
2016-01-19 11:40:00,62.89,62.92,62.67,62.68,56184.0,52.8966,52.9219,52.7116,52.72,56184.0
2016-01-19 11:50:00,62.67,62.76,62.51,62.56,44726.0,52.7116,52.7873,52.577,52.6191,44726.0
2016-01-19 12:00:00,62.53,62.58,62.27,62.27,43225.0,52.5938,52.6359,52.3751,52.3751,43225.0
2016-01-19 12:10:00,62.27,62.36,62.09,62.15,50582.0,52.3751,52.4508,52.2237,52.2742,50582.0
2016-01-19 12:20:00,62.13,62.24,62.08,62.21,54241.0,52.2574,52.3499,52.2153,52.3247,54241.0
2016-01-19 12:30:00,62.21,62.38,62.18,62.24,58572.0,52.3247,52.4677,52.2994,52.3499,58572.0
2016-01-19 12:40:00,62.25,62.29,62.02,62.12,41912.0,52.3583,52.392,52.1649,52.249,41912.0
2016-01-19 12:50:00,62.12,62.33,62.08,62.32,42294.0,52.249,52.4256,52.2153,52.4172,42294.0
2016-01-19 13:00:00,62.34,62.51,62.31,62.44,63777.0,52.434,52.577,52.4088,52.5181,63777.0
2016-01-19 13:10:00,62.43,62.54,62.29,62.53,51384.0,52.5097,52.6022,52.392,52.5938,51384.0
2016-01-19 13:20:00,62.51,62.58,62.17,62.22,41803.0,52.577,52.6359,52.291,52.3331,41803.0
2016-01-19 13:30:00,62.23,62.44,62.15,62.44,45462.0,52.3415,52.5181,52.2742,52.5181,45462.0
2016-01-19 13:40:00,62.44,62.44,62.09,62.3,51371.0,52.5181,52.5181,52.2237,52.4004,51371.0
2016-01-19 13:50:00,62.29,62.29,62.09,62.18,43551.0,52.392,52.392,52.2237,52.2994,43551.0
2016-01-19 14:00:00,62.18,62.25,61.84,61.84,63588.0,52.2994,52.3583,52.0135,52.0135,63588.0
2016-01-19 14:10:00,61.84,61.9,61.67,61.8,64230.0,52.0135,52.0639,51.8705,51.9798,64230.0
2016-01-19 14:20:00,61.79,61.92,61.65,61.91,73138.0,51.9714,52.0808,51.8537,52.0724,73138.0
2016-01-19 14:30:00,61.92,61.95,61.74,61.86,52816.0,52.0808,52.106,51.9294,52.0303,52816.0
2016-01-19 14:40:00,61.86,61.89,61.51,61.56,82379.0,52.0303,52.0555,51.7359,51.778,82379.0
2016-01-19 14:50:00,61.57,61.84,61.53,61.81,58927.0,51.7864,52.0135,51.7527,51.9882,58927.0
2016-01-19 15:00:00,61.81,62.11,61.74,62.04,92172.0,51.9882,52.2406,51.9294,52.1817,92172.0
2016-01-19 15:10:00,62.04,62.09,61.83,61.91,83526.0,52.1817,52.2237,52.0051,52.0724,83526.0
2016-01-19 15:20:00,61.92,62.37,61.87,62.36,76940.0,52.0808,52.4593,52.0387,52.4508,76940.0
2016-01-19 15:30:00,62.38,62.52,62.09,62.16,108686.0,52.4677,52.5854,52.2237,52.2826,108686.0
2016-01-19 15:40:00,62.17,62.55,62.11,62.53,171572.0,52.291,52.6107,52.2406,52.5938,171572.0
2016-01-19 15:50:00,62.53,62.57,62.19,62.2,282980.0,52.5938,52.6275,52.3079,52.3163,282980.0
2016-01-20 09:30:00,60.8,61.21,60.39,60.56,148917.0,51.1387,51.4836,50.7939,50.9369,148917.0
2016-01-20 09:40:00,60.57,61.17,60.55,60.94,92149.0,50.9453,51.4499,50.9285,51.2565,92149.0
2016-01-20 09:50:00,60.9,61.01,60.54,60.62,51642.0,51.2228,51.3154,50.92,50.9873,51642.0
2016-01-20 10:00:00,60.56,60.63,60.4,60.44,105866.0,50.9369,50.9957,50.8023,50.8359,105866.0
2016-01-20 10:10:00,60.45,60.45,60.09,60.15,90437.0,50.8443,50.8443,50.5416,50.592,90437.0
2016-01-20 10:20:00,60.15,60.22,60.01,60.14,125709.0,50.592,50.6509,50.4743,50.5836,125709.0
2016-01-20 10:30:00,60.13,60.13,59.75,59.8,94742.0,50.5752,50.5752,50.2556,50.2976,94742.0
2016-01-20 10:40:00,59.79,60.05,59.75,59.94,66020.0,50.2892,50.5079,50.2556,50.4154,66020.0
2016-01-20 10:50:00,59.93,60.01,59.67,59.68,155999.0,50.407,50.4743,50.1883,50.1967,155999.0
2016-01-20 11:00:00,59.69,59.94,59.68,59.7,134283.0,50.2051,50.4154,50.1967,50.2135,134283.0
2016-01-20 11:10:00,59.72,59.94,59.69,59.86,96959.0,50.2303,50.4154,50.2051,50.3481,96959.0
2016-01-20 11:20:00,59.84,59.88,59.58,59.63,80874.0,50.3313,50.3649,50.1126,50.1546,80874.0
2016-01-20 11:30:00,59.63,59.7,59.52,59.52,100908.0,50.1546,50.2135,50.0621,50.0621,100908.0
2016-01-20 11:40:00,59.52,59.55,59.24,59.26,94036.0,50.0621,50.0874,49.8266,49.8434,94036.0
2016-01-20 11:50:00,59.25,59.26,59.1,59.21,83340.0,49.835,49.8434,49.7089,49.8014,83340.0
2016-01-20 12:00:00,59.23,59.3,59.02,59.09,61722.0,49.8182,49.8771,49.6416,49.7005,61722.0
2016-01-20 12:10:00,59.06,59.24,59.02,59.18,52626.0,49.6752,49.8266,49.6416,49.7762,52626.0
2016-01-20 12:20:00,59.17,59.21,58.92,59.0,79995.0,49.7677,49.8014,49.5575,49.6248,79995.0
2016-01-20 12:30:00,58.98,59.16,58.97,59.14,70651.0,49.6079,49.7593,49.5995,49.7425,70651.0
2016-01-20 12:40:00,59.15,59.21,59.04,59.17,45336.0,49.7509,49.8014,49.6584,49.7677,45336.0
2016-01-20 12:50:00,59.17,59.57,59.11,59.57,109072.0,49.7677,50.1042,49.7173,50.1042,109072.0
2016-01-20 13:00:00,59.57,59.8,59.51,59.58,84525.0,50.1042,50.2976,50.0537,50.1126,84525.0
2016-01-20 13:10:00,59.6,59.63,59.31,59.35,71585.0,50.1294,50.1546,49.8855,49.9191,71585.0
2016-01-20 13:20:00,59.37,59.61,59.28,59.55,54186.0,49.936,50.1378,49.8603,50.0874,54186.0
2016-01-20 13:30:00,59.52,59.78,59.5,59.77,45509.0,50.0621,50.2808,50.0453,50.2724,45509.0
2016-01-20 13:40:00,59.76,60.15,59.74,60.04,70882.0,50.264,50.592,50.2472,50.4995,70882.0
2016-01-20 13:50:00,60.02,60.15,59.84,59.85,140688.0,50.4827,50.592,50.3313,50.3397,140688.0
2016-01-20 14:00:00,59.86,60.08,59.73,59.92,92793.0,50.3481,50.5331,50.2388,50.3986,92793.0
2016-01-20 14:10:00,59.93,60.09,59.8,60.02,148493.0,50.407,50.5416,50.2976,50.4827,148493.0
2016-01-20 14:20:00,60.04,60.13,59.85,59.91,113351.0,50.4995,50.5752,50.3397,50.3902,113351.0
2016-01-20 14:30:00,59.92,60.02,59.7,60.01,133057.0,50.3986,50.4827,50.2135,50.4743,133057.0
2016-01-20 14:40:00,60.01,60.1,59.89,60.04,177840.0,50.4743,50.55,50.3733,50.4995,177840.0
2016-01-20 14:50:00,60.04,60.49,60.01,60.41,143307.0,50.4995,50.878,50.4743,50.8107,143307.0
2016-01-20 15:00:00,60.41,60.68,60.26,60.6,212199.0,50.8107,51.0378,50.6845,50.9705,212199.0
2016-01-20 15:10:00,60.59,61.2,60.56,61.11,96869.0,50.9621,51.4752,50.9369,51.3995,96869.0
2016-01-20 15:20:00,61.1,61.29,61.07,61.23,208464.0,51.3911,51.5509,51.3658,51.5004,208464.0
2016-01-20 15:30:00,61.24,61.37,61.13,61.27,183631.0,51.5088,51.6182,51.4163,51.534,183631.0
2016-01-20 15:40:00,61.26,61.26,60.71,60.91,171780.0,51.5256,51.5256,51.063,51.2313,171780.0
2016-01-20 15:50:00,60.91,61.0,60.72,60.76,254794.0,51.2313,51.307,51.0714,51.1051,254794.0
2016-01-21 09:30:00,60.85,61.15,60.68,60.97,176133.0,51.1808,51.4331,51.0378,51.2817,176133.0
2016-01-21 09:40:00,60.98,61.13,60.55,60.63,52109.0,51.2901,51.4163,50.9285,50.9957,52109.0
2016-01-21 09:50:00,60.62,60.92,60.51,60.74,138888.0,50.9873,51.2397,50.8948,51.0883,138888.0
2016-01-21 10:00:00,60.79,61.18,60.78,61.11,109082.0,51.1303,51.4583,51.1219,51.3995,109082.0
2016-01-21 10:10:00,61.14,61.64,61.08,61.56,130098.0,51.4247,51.8453,51.3742,51.778,130098.0
2016-01-21 10:20:00,61.56,61.84,61.43,61.83,112157.0,51.778,52.0135,51.6686,52.0051,112157.0
2016-01-21 10:30:00,61.83,61.99,61.6,61.86,84193.0,52.0051,52.1396,51.8116,52.0303,84193.0
2016-01-21 10:40:00,61.89,62.23,61.84,62.01,118373.0,52.0555,52.3415,52.0135,52.1565,118373.0
2016-01-21 10:50:00,62.05,62.18,61.53,61.53,88317.0,52.1901,52.2994,51.7527,51.7527,88317.0
2016-01-21 11:00:00,61.54,61.94,61.3,61.83,69522.0,51.7611,52.0976,51.5593,52.0051,69522.0
2016-01-21 11:10:00,61.85,61.94,61.62,61.71,36833.0,52.0219,52.0976,51.8284,51.9041,36833.0
2016-01-21 11:20:00,61.75,61.76,61.41,61.48,57187.0,51.9378,51.9462,51.6518,51.7107,57187.0
2016-01-21 11:30:00,61.48,61.72,61.47,61.71,77102.0,51.7107,51.9125,51.7023,51.9041,77102.0
2016-01-21 11:40:00,61.73,61.78,61.41,61.77,99741.0,51.921,51.963,51.6518,51.9546,99741.0
2016-01-21 11:50:00,61.77,62.09,61.75,62.04,50446.0,51.9546,52.2237,51.9378,52.1817,50446.0
2016-01-21 12:00:00,62.05,62.3,62.05,62.17,46689.0,52.1901,52.4004,52.1901,52.291,46689.0
2016-01-21 12:10:00,62.18,62.28,62.07,62.15,59287.0,52.2994,52.3836,52.2069,52.2742,59287.0
2016-01-21 12:20:00,62.14,62.17,61.92,62.11,63396.0,52.2658,52.291,52.0808,52.2406,63396.0
2016-01-21 12:30:00,62.11,62.21,62.02,62.13,47319.0,52.2406,52.3247,52.1649,52.2574,47319.0
2016-01-21 12:40:00,62.13,62.23,62.05,62.08,90519.0,52.2574,52.3415,52.1901,52.2153,90519.0
2016-01-21 12:50:00,62.09,62.15,61.95,62.11,56815.0,52.2237,52.2742,52.106,52.2406,56815.0
2016-01-21 13:00:00,62.11,62.23,62.07,62.11,41251.0,52.2406,52.3415,52.2069,52.2406,41251.0
2016-01-21 13:10:00,62.12,62.15,61.86,61.91,68302.0,52.249,52.2742,52.0303,52.0724,68302.0
2016-01-21 13:20:00,61.92,61.93,61.62,61.67,106624.0,52.0808,52.0892,51.8284,51.8705,106624.0
2016-01-21 13:30:00,61.65,61.75,61.42,61.75,94431.0,51.8537,51.9378,51.6602,51.9378,94431.0
2016-01-21 13:40:00,61.77,61.8,61.63,61.69,67761.0,51.9546,51.9798,51.8368,51.8873,67761.0
2016-01-21 13:50:00,61.7,61.73,61.46,61.56,65585.0,51.8957,51.921,51.6939,51.778,65585.0
2016-01-21 14:00:00,61.57,61.6,61.36,61.48,66364.0,51.7864,51.8116,51.6097,51.7107,66364.0
2016-01-21 14:10:00,61.49,61.49,61.05,61.05,68982.0,51.7191,51.7191,51.349,51.349,68982.0
2016-01-21 14:20:00,61.08,61.23,60.92,61.14,74364.0,51.3742,51.5004,51.2397,51.4247,74364.0
2016-01-21 14:30:00,61.14,61.39,61.12,61.31,57655.0,51.4247,51.635,51.4079,51.5677,57655.0
2016-01-21 14:40:00,61.29,61.44,61.04,61.08,71745.0,51.5509,51.677,51.3406,51.3742,71745.0
2016-01-21 14:50:00,61.09,61.49,61.09,61.46,39062.0,51.3827,51.7191,51.3827,51.6939,39062.0
2016-01-21 15:00:00,61.47,61.47,61.0,61.12,65227.0,51.7023,51.7023,51.307,51.4079,65227.0
2016-01-21 15:10:00,61.13,61.34,61.04,61.19,56167.0,51.4163,51.5929,51.3406,51.4668,56167.0
2016-01-21 15:20:00,61.19,61.27,61.04,61.1,58362.0,51.4668,51.534,51.3406,51.3911,58362.0
2016-01-21 15:30:00,61.1,61.4,61.09,61.37,78009.0,51.3911,51.6434,51.3827,51.6182,78009.0
2016-01-21 15:40:00,61.38,61.55,61.24,61.31,151996.0,51.6266,51.7696,51.5088,51.5677,151996.0
2016-01-21 15:50:00,61.31,61.36,61.16,61.17,230480.0,51.5677,51.6097,51.4415,51.4499,230480.0
2016-01-22 09:30:00,62.15,62.6,61.95,62.04,137429.0,52.2742,52.6527,52.106,52.1817,137429.0
2016-01-22 09:40:00,62.08,62.17,61.6,61.74,100432.0,52.2153,52.291,51.8116,51.9294,100432.0
2016-01-22 09:50:00,61.76,61.95,61.47,61.84,164057.0,51.9462,52.106,51.7023,52.0135,164057.0
2016-01-22 10:00:00,61.84,62.0,61.68,61.76,99229.0,52.0135,52.148,51.8789,51.9462,99229.0
2016-01-22 10:10:00,61.76,61.94,61.68,61.72,120247.0,51.9462,52.0976,51.8789,51.9125,120247.0
2016-01-22 10:20:00,61.72,61.72,61.47,61.53,127424.0,51.9125,51.9125,51.7023,51.7527,127424.0
2016-01-22 10:30:00,61.55,61.61,61.36,61.47,95608.0,51.7696,51.82,51.6097,51.7023,95608.0
2016-01-22 10:40:00,61.48,61.52,61.18,61.18,117377.0,51.7107,51.7443,51.4583,51.4583,117377.0
2016-01-22 10:50:00,61.19,61.37,61.15,61.23,98437.0,51.4668,51.6182,51.4331,51.5004,98437.0
2016-01-22 11:00:00,61.26,61.39,61.2,61.2,61601.0,51.5256,51.635,51.4752,51.4752,61601.0
2016-01-22 11:10:00,61.2,61.24,61.13,61.21,78971.0,51.4752,51.5088,51.4163,51.4836,78971.0
2016-01-22 11:20:00,61.22,61.42,61.12,61.22,82363.0,51.492,51.6602,51.4079,51.492,82363.0
2016-01-22 11:30:00,61.21,61.23,60.83,60.84,133790.0,51.4836,51.5004,51.164,51.1724,133790.0
2016-01-22 11:40:00,60.84,60.98,60.72,60.8,116258.0,51.1724,51.2901,51.0714,51.1387,116258.0
2016-01-22 11:50:00,60.79,60.84,60.52,60.56,95310.0,51.1303,51.1724,50.9032,50.9369,95310.0
2016-01-22 12:00:00,60.55,60.84,60.54,60.83,84100.0,50.9285,51.1724,50.92,51.164,84100.0
2016-01-22 12:10:00,60.83,60.9,60.73,60.86,58538.0,51.164,51.2228,51.0799,51.1892,58538.0
2016-01-22 12:20:00,60.85,60.91,60.76,60.88,53899.0,51.1808,51.2313,51.1051,51.206,53899.0
2016-01-22 12:30:00,60.89,61.06,60.8,61.05,113596.0,51.2144,51.3574,51.1387,51.349,113596.0
2016-01-22 12:40:00,61.07,61.07,60.86,60.9,62666.0,51.3658,51.3658,51.1892,51.2228,62666.0
2016-01-22 12:50:00,60.89,60.96,60.8,60.96,51784.0,51.2144,51.2733,51.1387,51.2733,51784.0
2016-01-22 13:00:00,60.96,60.97,60.76,60.76,65052.0,51.2733,51.2817,51.1051,51.1051,65052.0
2016-01-22 13:10:00,60.77,60.94,60.77,60.94,31268.0,51.1135,51.2565,51.1135,51.2565,31268.0
2016-01-22 13:20:00,60.94,61.07,60.94,60.99,44079.0,51.2565,51.3658,51.2565,51.2985,44079.0
2016-01-22 13:30:00,60.98,61.16,60.97,61.02,61939.0,51.2901,51.4415,51.2817,51.3238,61939.0
2016-01-22 13:40:00,61.01,61.22,61.01,61.2,34538.0,51.3154,51.492,51.3154,51.4752,34538.0
2016-01-22 13:50:00,61.2,61.23,61.13,61.22,32575.0,51.4752,51.5004,51.4163,51.492,32575.0
2016-01-22 14:00:00,61.21,61.24,61.14,61.22,81917.0,51.4836,51.5088,51.4247,51.492,81917.0
2016-01-22 14:10:00,61.22,61.27,61.15,61.21,59855.0,51.492,51.534,51.4331,51.4836,59855.0
2016-01-22 14:20:00,61.22,61.23,60.99,61.0,55102.0,51.492,51.5004,51.2985,51.307,55102.0
2016-01-22 14:30:00,61.0,61.0,60.78,60.82,111227.0,51.307,51.307,51.1219,51.1556,111227.0
2016-01-22 14:40:00,60.82,60.83,60.71,60.77,89090.0,51.1556,51.164,51.063,51.1135,89090.0
2016-01-22 14:50:00,60.77,60.93,60.75,60.87,96144.0,51.1135,51.2481,51.0967,51.1976,96144.0
2016-01-22 15:00:00,60.89,60.93,60.71,60.76,139998.0,51.2144,51.2481,51.063,51.1051,139998.0
2016-01-22 15:10:00,60.75,60.94,60.71,60.87,107156.0,51.0967,51.2565,51.063,51.1976,107156.0
2016-01-22 15:20:00,60.87,60.94,60.86,60.93,51591.0,51.1976,51.2565,51.1892,51.2481,51591.0
2016-01-22 15:30:00,60.92,60.99,60.83,60.99,84626.0,51.2397,51.2985,51.164,51.2985,84626.0
2016-01-22 15:40:00,60.98,61.15,60.96,61.13,85054.0,51.2901,51.4331,51.2733,51.4163,85054.0
2016-01-22 15:50:00,61.12,61.14,61.03,61.1,289364.0,51.4079,51.4247,51.3322,51.3911,289364.0
2016-01-25 09:30:00,60.69,61.01,60.08,60.16,157288.0,51.0462,51.3154,50.5331,50.6004,157288.0
2016-01-25 09:40:00,60.18,60.23,59.68,59.71,177378.0,50.6173,50.6593,50.1967,50.2219,177378.0
2016-01-25 09:50:00,59.71,59.87,59.53,59.67,259748.0,50.2219,50.3565,50.0705,50.1883,259748.0
2016-01-25 10:00:00,59.65,60.0,59.58,59.66,183001.0,50.1715,50.4659,50.1126,50.1799,183001.0
2016-01-25 10:10:00,59.64,59.67,59.23,59.36,307117.0,50.1631,50.1883,49.8182,49.9276,307117.0
2016-01-25 10:20:00,59.35,59.56,59.2,59.38,117134.0,49.9191,50.0958,49.793,49.9444,117134.0
2016-01-25 10:30:00,59.39,59.45,59.18,59.2,89986.0,49.9528,50.0033,49.7762,49.793,89986.0
2016-01-25 10:40:00,59.18,59.29,59.04,59.17,83864.0,49.7762,49.8687,49.6584,49.7677,83864.0
2016-01-25 10:50:00,59.16,59.26,59.07,59.07,211368.0,49.7593,49.8434,49.6836,49.6836,211368.0
2016-01-25 11:00:00,59.06,59.09,58.94,58.97,104305.0,49.6752,49.7005,49.5743,49.5995,104305.0
2016-01-25 11:10:00,58.95,59.1,58.92,59.1,75557.0,49.5827,49.7089,49.5575,49.7089,75557.0
2016-01-25 11:20:00,59.09,59.43,59.07,59.42,90097.0,49.7005,49.9864,49.6836,49.978,90097.0
2016-01-25 11:30:00,59.41,59.41,59.23,59.3,49010.0,49.9696,49.9696,49.8182,49.8771,49010.0
2016-01-25 11:40:00,59.29,59.3,59.14,59.23,57020.0,49.8687,49.8771,49.7425,49.8182,57020.0
2016-01-25 11:50:00,59.23,59.38,59.23,59.28,52633.0,49.8182,49.9444,49.8182,49.8603,52633.0
2016-01-25 12:00:00,59.28,59.35,59.19,59.2,64778.0,49.8603,49.9191,49.7846,49.793,64778.0
2016-01-25 12:10:00,59.2,59.21,59.04,59.08,83232.0,49.793,49.8014,49.6584,49.692,83232.0
2016-01-25 12:20:00,59.07,59.19,59.05,59.14,44273.0,49.6836,49.7846,49.6668,49.7425,44273.0
2016-01-25 12:30:00,59.12,59.22,59.1,59.22,58733.0,49.7257,49.8098,49.7089,49.8098,58733.0
2016-01-25 12:40:00,59.22,59.33,59.18,59.2,49212.0,49.8098,49.9023,49.7762,49.793,49212.0
2016-01-25 12:50:00,59.2,59.31,59.16,59.3,59932.0,49.793,49.8855,49.7593,49.8771,59932.0
2016-01-25 13:00:00,59.29,59.46,59.29,59.34,97814.0,49.8687,50.0117,49.8687,49.9107,97814.0
2016-01-25 13:10:00,59.34,59.39,59.23,59.35,65837.0,49.9107,49.9528,49.8182,49.9191,65837.0
2016-01-25 13:20:00,59.35,59.49,59.34,59.49,81327.0,49.9191,50.0369,49.9107,50.0369,81327.0
2016-01-25 13:30:00,59.5,59.5,59.28,59.39,66019.0,50.0453,50.0453,49.8603,49.9528,66019.0
2016-01-25 13:40:00,59.39,59.5,59.24,59.27,62567.0,49.9528,50.0453,49.8266,49.8519,62567.0
2016-01-25 13:50:00,59.28,59.32,59.11,59.15,49239.0,49.8603,49.8939,49.7173,49.7509,49239.0
2016-01-25 14:00:00,59.15,59.35,59.03,59.34,72413.0,49.7509,49.9191,49.65,49.9107,72413.0
2016-01-25 14:10:00,59.34,59.39,59.23,59.36,52778.0,49.9107,49.9528,49.8182,49.9276,52778.0
2016-01-25 14:20:00,59.37,59.37,59.14,59.26,64658.0,49.936,49.936,49.7425,49.8434,64658.0
2016-01-25 14:30:00,59.26,59.27,59.07,59.12,111301.0,49.8434,49.8519,49.6836,49.7257,111301.0
2016-01-25 14:40:00,59.1,59.11,58.82,58.82,86627.0,49.7089,49.7173,49.4734,49.4734,86627.0
2016-01-25 14:50:00,58.82,58.9,58.71,58.82,113185.0,49.4734,49.5406,49.3808,49.4734,113185.0
2016-01-25 15:00:00,58.81,58.95,58.67,58.7,78425.0,49.4649,49.5827,49.3472,49.3724,78425.0
2016-01-25 15:10:00,58.68,58.74,58.6,58.72,96784.0,49.3556,49.4061,49.2883,49.3892,96784.0
2016-01-25 15:20:00,58.72,58.78,58.64,58.69,233555.0,49.3892,49.4397,49.322,49.364,233555.0
2016-01-25 15:30:00,58.68,58.75,58.5,58.61,137522.0,49.3556,49.4145,49.2042,49.2967,137522.0
2016-01-25 15:40:00,58.61,58.7,58.54,58.62,167613.0,49.2967,49.3724,49.2379,49.3051,167613.0
2016-01-25 15:50:00,58.62,58.69,58.49,58.66,397920.0,49.3051,49.364,49.1958,49.3388,397920.0
2016-01-26 09:30:00,59.1,59.81,59.1,59.52,271604.0,49.7089,50.306,49.7089,50.0621,271604.0
2016-01-26 09:40:00,59.53,59.89,59.43,59.56,293695.0,50.0705,50.3733,49.9864,50.0958,293695.0
2016-01-26 09:50:00,59.56,59.61,59.34,59.39,80567.0,50.0958,50.1378,49.9107,49.9528,80567.0
2016-01-26 10:00:00,59.38,59.73,59.37,59.71,138557.0,49.9444,50.2388,49.936,50.2219,138557.0
2016-01-26 10:10:00,59.71,59.8,59.65,59.77,92324.0,50.2219,50.2976,50.1715,50.2724,92324.0
2016-01-26 10:20:00,59.77,59.92,59.69,59.7,75588.0,50.2724,50.3986,50.2051,50.2135,75588.0
2016-01-26 10:30:00,59.71,60.03,59.7,59.97,108756.0,50.2219,50.4911,50.2135,50.4406,108756.0
2016-01-26 10:40:00,59.97,60.11,59.94,60.04,153655.0,50.4406,50.5584,50.4154,50.4995,153655.0
2016-01-26 10:50:00,60.04,60.08,59.65,59.72,202215.0,50.4995,50.5331,50.1715,50.2303,202215.0
2016-01-26 11:00:00,59.71,59.75,59.54,59.57,128826.0,50.2219,50.2556,50.0789,50.1042,128826.0
2016-01-26 11:10:00,59.55,59.81,59.55,59.81,102233.0,50.0874,50.306,50.0874,50.306,102233.0
2016-01-26 11:20:00,59.82,59.91,59.69,59.85,222986.0,50.3145,50.3902,50.2051,50.3397,222986.0
2016-01-26 11:30:00,59.84,59.93,59.78,59.82,122348.0,50.3313,50.407,50.2808,50.3145,122348.0
2016-01-26 11:40:00,59.82,59.87,59.76,59.83,139189.0,50.3145,50.3565,50.264,50.3229,139189.0
2016-01-26 11:50:00,59.83,59.92,59.73,59.75,80731.0,50.3229,50.3986,50.2388,50.2556,80731.0
2016-01-26 12:00:00,59.77,59.99,59.76,59.86,51298.0,50.2724,50.4574,50.264,50.3481,51298.0
2016-01-26 12:10:00,59.87,60.12,59.83,60.05,51383.0,50.3565,50.5668,50.3229,50.5079,51383.0
2016-01-26 12:20:00,60.05,60.11,59.97,60.08,124309.0,50.5079,50.5584,50.4406,50.5331,124309.0
2016-01-26 12:30:00,60.09,60.22,60.06,60.08,63160.0,50.5416,50.6509,50.5163,50.5331,63160.0
2016-01-26 12:40:00,60.09,60.12,59.97,59.99,80379.0,50.5416,50.5668,50.4406,50.4574,80379.0
2016-01-26 12:50:00,60.0,60.05,59.95,60.02,47279.0,50.4659,50.5079,50.4238,50.4827,47279.0
2016-01-26 13:00:00,60.02,60.17,60.02,60.1,86141.0,50.4827,50.6088,50.4827,50.55,86141.0
2016-01-26 13:10:00,60.1,60.16,60.08,60.1,75005.0,50.55,50.6004,50.5331,50.55,75005.0
2016-01-26 13:20:00,60.11,60.17,59.99,60.04,112720.0,50.5584,50.6088,50.4574,50.4995,112720.0
2016-01-26 13:30:00,60.04,60.18,59.96,60.16,83556.0,50.4995,50.6173,50.4322,50.6004,83556.0
2016-01-26 13:40:00,60.15,60.15,60.08,60.14,96665.0,50.592,50.592,50.5331,50.5836,96665.0
2016-01-26 13:50:00,60.15,60.15,60.09,60.11,100141.0,50.592,50.592,50.5416,50.5584,100141.0
2016-01-26 14:00:00,60.1,60.14,60.05,60.11,105302.0,50.55,50.5836,50.5079,50.5584,105302.0
2016-01-26 14:10:00,60.11,60.12,59.97,60.07,131991.0,50.5584,50.5668,50.4406,50.5247,131991.0
2016-01-26 14:20:00,60.07,60.15,60.03,60.04,89806.0,50.5247,50.592,50.4911,50.4995,89806.0
2016-01-26 14:30:00,60.03,60.17,60.03,60.16,121030.0,50.4911,50.6088,50.4911,50.6004,121030.0
2016-01-26 14:40:00,60.15,60.34,60.15,60.31,86608.0,50.592,50.7518,50.592,50.7266,86608.0
2016-01-26 14:50:00,60.32,60.5,60.3,60.32,77576.0,50.735,50.8864,50.7182,50.735,77576.0
2016-01-26 15:00:00,60.32,60.36,60.14,60.21,115931.0,50.735,50.7686,50.5836,50.6425,115931.0
2016-01-26 15:10:00,60.22,60.43,60.17,60.23,123845.0,50.6509,50.8275,50.6088,50.6593,123845.0
2016-01-26 15:20:00,60.22,60.23,60.01,60.07,108098.0,50.6509,50.6593,50.4743,50.5247,108098.0
2016-01-26 15:30:00,60.08,60.16,59.97,60.13,155143.0,50.5331,50.6004,50.4406,50.5752,155143.0
2016-01-26 15:40:00,60.13,60.33,60.13,60.33,201616.0,50.5752,50.7434,50.5752,50.7434,201616.0
2016-01-26 15:50:00,60.32,60.39,60.19,60.35,363859.0,50.735,50.7939,50.6257,50.7602,363859.0
2016-01-27 09:30:00,61.3,63.3,61.26,62.99,445581.0,51.5593,53.2415,51.5256,52.9807,445581.0
2016-01-27 09:40:00,62.98,63.63,62.27,63.59,366437.0,52.9723,53.519,52.3751,53.4854,366437.0
2016-01-27 09:50:00,63.59,63.86,63.43,63.8,287872.0,53.4854,53.7125,53.3508,53.662,287872.0
2016-01-27 10:00:00,63.8,63.91,63.47,63.61,380556.0,53.662,53.7545,53.3845,53.5022,380556.0
2016-01-27 10:10:00,63.63,63.85,63.48,63.61,308335.0,53.519,53.7041,53.3929,53.5022,308335.0
2016-01-27 10:20:00,63.61,63.76,63.44,63.44,263873.0,53.5022,53.6284,53.3592,53.3592,263873.0
2016-01-27 10:30:00,63.44,63.77,63.43,63.68,351858.0,53.3592,53.6368,53.3508,53.5611,351858.0
2016-01-27 10:40:00,63.67,63.67,63.44,63.49,145824.0,53.5527,53.5527,53.3592,53.4013,145824.0
2016-01-27 10:50:00,63.5,63.6,63.27,63.34,159266.0,53.4097,53.4938,53.2162,53.2751,159266.0
2016-01-27 11:00:00,63.33,63.61,63.28,63.51,302852.0,53.2667,53.5022,53.2247,53.4181,302852.0
2016-01-27 11:10:00,63.5,63.9,63.48,63.86,171681.0,53.4097,53.7461,53.3929,53.7125,171681.0
2016-01-27 11:20:00,63.85,64.23,63.82,63.96,189267.0,53.7041,54.0237,53.6788,53.7966,189267.0
2016-01-27 11:30:00,63.96,64.15,63.75,64.06,127823.0,53.7966,53.9564,53.62,53.8807,127823.0
2016-01-27 11:40:00,64.05,64.44,64.02,64.31,151831.0,53.8723,54.2003,53.8471,54.091,151831.0
2016-01-27 11:50:00,64.32,64.59,64.21,64.58,137104.0,54.0994,54.3265,54.0069,54.3181,137104.0
2016-01-27 12:00:00,64.57,64.58,64.07,64.07,116297.0,54.3097,54.3181,53.8891,53.8891,116297.0
2016-01-27 12:10:00,64.08,64.16,64.02,64.05,91743.0,53.8975,53.9648,53.8471,53.8723,91743.0
2016-01-27 12:20:00,64.04,64.04,63.53,63.53,117146.0,53.8639,53.8639,53.4349,53.4349,117146.0
2016-01-27 12:30:00,63.53,63.62,63.42,63.47,123664.0,53.4349,53.5106,53.3424,53.3845,123664.0
2016-01-27 12:40:00,63.46,63.68,63.42,63.66,141198.0,53.3761,53.5611,53.3424,53.5443,141198.0
2016-01-27 12:50:00,63.66,63.67,63.31,63.33,97300.0,53.5443,53.5527,53.2499,53.2667,97300.0
2016-01-27 13:00:00,63.34,63.63,63.34,63.63,66876.0,53.2751,53.519,53.2751,53.519,66876.0
2016-01-27 13:10:00,63.62,63.69,63.3,63.34,67291.0,53.5106,53.5695,53.2415,53.2751,67291.0
2016-01-27 13:20:00,63.37,63.52,63.25,63.48,80983.0,53.3004,53.4265,53.1994,53.3929,80983.0
2016-01-27 13:30:00,63.48,63.65,63.48,63.58,84267.0,53.3929,53.5359,53.3929,53.477,84267.0
2016-01-27 13:40:00,63.59,63.65,63.5,63.59,94055.0,53.4854,53.5359,53.4097,53.4854,94055.0
2016-01-27 13:50:00,63.59,63.81,63.57,63.78,58301.0,53.4854,53.6704,53.4686,53.6452,58301.0
2016-01-27 14:00:00,63.77,63.99,62.95,63.0,136998.0,53.6368,53.8218,52.9471,52.9891,136998.0
2016-01-27 14:10:00,62.95,63.38,62.86,63.36,172315.0,52.9471,53.3088,52.8714,53.2919,172315.0
2016-01-27 14:20:00,63.36,63.61,63.19,63.36,110129.0,53.2919,53.5022,53.149,53.2919,110129.0
2016-01-27 14:30:00,63.35,63.46,62.9,62.93,94512.0,53.2835,53.3761,52.905,52.9303,94512.0
2016-01-27 14:40:00,62.93,63.17,62.84,63.01,105669.0,52.9303,53.1321,52.8546,52.9976,105669.0
2016-01-27 14:50:00,63.01,63.2,62.98,63.06,128623.0,52.9976,53.1574,52.9723,53.0396,128623.0
2016-01-27 15:00:00,63.06,63.07,62.75,62.99,239574.0,53.0396,53.048,52.7789,52.9807,239574.0
2016-01-27 15:10:00,63.0,63.0,62.64,62.85,174399.0,52.9891,52.9891,52.6864,52.863,174399.0
2016-01-27 15:20:00,62.84,63.19,62.73,63.04,161760.0,52.8546,53.149,52.7621,53.0228,161760.0
2016-01-27 15:30:00,63.04,63.2,63.0,63.01,252273.0,53.0228,53.1574,52.9891,52.9976,252273.0
2016-01-27 15:40:00,63.01,63.24,62.98,63.14,323043.0,52.9976,53.191,52.9723,53.1069,323043.0
2016-01-27 15:50:00,63.12,63.31,63.05,63.3,504181.0,53.0901,53.2499,53.0312,53.2415,504181.0
2016-01-28 09:30:00,63.79,63.79,63.37,63.41,191201.0,53.6536,53.6536,53.3004,53.334,191201.0
2016-01-28 09:40:00,63.41,63.67,63.25,63.64,200475.0,53.334,53.5527,53.1994,53.5274,200475.0
2016-01-28 09:50:00,63.65,63.71,63.17,63.22,312954.0,53.5359,53.5863,53.1321,53.1742,312954.0
2016-01-28 10:00:00,63.21,63.22,62.83,62.88,104672.0,53.1658,53.1742,52.8462,52.8882,104672.0
2016-01-28 10:10:00,62.86,62.94,62.67,62.74,194417.0,52.8714,52.9387,52.7116,52.7705,194417.0
2016-01-28 10:20:00,62.73,62.98,62.45,62.45,166382.0,52.7621,52.9723,52.5265,52.5265,166382.0
2016-01-28 10:30:00,62.46,62.55,62.25,62.54,110337.0,52.535,52.6107,52.3583,52.6022,110337.0
2016-01-28 10:40:00,62.56,62.61,62.42,62.61,157737.0,52.6191,52.6611,52.5013,52.6611,157737.0
2016-01-28 10:50:00,62.58,62.75,62.49,62.68,120625.0,52.6359,52.7789,52.5602,52.72,120625.0
2016-01-28 11:00:00,62.68,63.0,62.67,62.97,111153.0,52.72,52.9891,52.7116,52.9639,111153.0
2016-01-28 11:10:00,62.98,63.1,62.94,63.08,177544.0,52.9723,53.0733,52.9387,53.0564,177544.0
2016-01-28 11:20:00,63.07,63.24,63.05,63.12,108518.0,53.048,53.191,53.0312,53.0901,108518.0
2016-01-28 11:30:00,63.13,63.15,62.77,62.79,144780.0,53.0985,53.1153,52.7957,52.8125,144780.0
2016-01-28 11:40:00,62.79,62.82,62.33,62.34,172763.0,52.8125,52.8377,52.4256,52.434,172763.0
2016-01-28 11:50:00,62.35,62.41,62.13,62.14,92279.0,52.4424,52.4929,52.2574,52.2658,92279.0
2016-01-28 12:00:00,62.12,62.29,62.12,62.25,356794.0,52.249,52.392,52.249,52.3583,356794.0
2016-01-28 12:10:00,62.25,62.4,62.16,62.32,116042.0,52.3583,52.4845,52.2826,52.4172,116042.0
2016-01-28 12:20:00,62.34,62.89,62.3,62.86,86164.0,52.434,52.8966,52.4004,52.8714,86164.0
2016-01-28 12:30:00,62.85,63.11,62.77,63.06,128010.0,52.863,53.0817,52.7957,53.0396,128010.0
2016-01-28 12:40:00,63.07,63.41,63.06,63.21,134213.0,53.048,53.334,53.0396,53.1658,134213.0
2016-01-28 12:50:00,63.22,63.33,62.97,63.01,113625.0,53.1742,53.2667,52.9639,52.9976,113625.0
2016-01-28 13:00:00,63.01,63.09,62.82,62.97,76629.0,52.9976,53.0648,52.8377,52.9639,76629.0
2016-01-28 13:10:00,62.97,63.08,62.7,62.72,81948.0,52.9639,53.0564,52.7368,52.7536,81948.0
2016-01-28 13:20:00,62.71,62.97,62.61,62.92,74267.0,52.7452,52.9639,52.6611,52.9219,74267.0
2016-01-28 13:30:00,62.92,63.09,62.9,62.94,78985.0,52.9219,53.0648,52.905,52.9387,78985.0
2016-01-28 13:40:00,62.94,63.05,62.76,62.85,82179.0,52.9387,53.0312,52.7873,52.863,82179.0
2016-01-28 13:50:00,62.84,62.93,62.59,62.62,81881.0,52.8546,52.9303,52.6443,52.6695,81881.0
2016-01-28 14:00:00,62.62,62.91,62.6,62.79,130208.0,52.6695,52.9134,52.6527,52.8125,130208.0
2016-01-28 14:10:00,62.8,62.86,62.68,62.7,82011.0,52.8209,52.8714,52.72,52.7368,82011.0
2016-01-28 14:20:00,62.71,62.9,62.68,62.88,96464.0,52.7452,52.905,52.72,52.8882,96464.0
2016-01-28 14:30:00,62.88,62.96,62.8,62.81,117159.0,52.8882,52.9555,52.8209,52.8293,117159.0
2016-01-28 14:40:00,62.81,62.89,62.7,62.84,99700.0,52.8293,52.8966,52.7368,52.8546,99700.0
2016-01-28 14:50:00,62.84,62.97,62.74,62.94,117528.0,52.8546,52.9639,52.7705,52.9387,117528.0
2016-01-28 15:00:00,62.93,62.96,62.8,62.89,146524.0,52.9303,52.9555,52.8209,52.8966,146524.0
2016-01-28 15:10:00,62.89,63.13,62.89,63.06,155868.0,52.8966,53.0985,52.8966,53.0396,155868.0
2016-01-28 15:20:00,63.05,63.09,62.96,62.98,173526.0,53.0312,53.0648,52.9555,52.9723,173526.0
2016-01-28 15:30:00,62.98,63.23,62.94,63.21,205119.0,52.9723,53.1826,52.9387,53.1658,205119.0
2016-01-28 15:40:00,63.19,63.25,62.88,63.1,265510.0,53.149,53.1994,52.8882,53.0733,265510.0
2016-01-28 15:50:00,63.11,63.18,62.98,62.99,390628.0,53.0817,53.1405,52.9723,52.9807,390628.0
2016-01-29 09:30:00,63.49,63.85,63.27,63.67,161356.0,53.4013,53.7041,53.2162,53.5527,161356.0
2016-01-29 09:40:00,63.64,63.91,63.49,63.7,176328.0,53.5274,53.7545,53.4013,53.5779,176328.0
2016-01-29 09:50:00,63.71,63.94,63.64,63.74,167911.0,53.5863,53.7798,53.5274,53.6116,167911.0
2016-01-29 10:00:00,63.75,64.18,63.75,64.15,112866.0,53.62,53.9816,53.62,53.9564,112866.0
2016-01-29 10:10:00,64.17,64.31,64.1,64.19,133293.0,53.9732,54.091,53.9144,53.9901,133293.0
2016-01-29 10:20:00,64.17,64.24,63.79,63.79,89027.0,53.9732,54.0321,53.6536,53.6536,89027.0
2016-01-29 10:30:00,63.79,63.89,63.69,63.75,110912.0,53.6536,53.7377,53.5695,53.62,110912.0
2016-01-29 10:40:00,63.77,64.25,63.77,64.17,93568.0,53.6368,54.0405,53.6368,53.9732,93568.0
2016-01-29 10:50:00,64.19,64.26,64.11,64.21,91971.0,53.9901,54.0489,53.9228,54.0069,91971.0
2016-01-29 11:00:00,64.21,64.68,64.21,64.61,126519.0,54.0069,54.4022,54.0069,54.3433,126519.0
2016-01-29 11:10:00,64.62,64.68,64.41,64.44,97027.0,54.3517,54.4022,54.1751,54.2003,97027.0
2016-01-29 11:20:00,64.45,64.71,64.45,64.63,141655.0,54.2087,54.4274,54.2087,54.3601,141655.0
2016-01-29 11:30:00,64.62,64.74,64.43,64.43,460374.0,54.3517,54.4527,54.1919,54.1919,460374.0
2016-01-29 11:40:00,64.44,64.66,64.43,64.55,108251.0,54.2003,54.3854,54.1919,54.2928,108251.0
2016-01-29 11:50:00,64.55,64.84,64.55,64.77,88734.0,54.2928,54.5368,54.2928,54.4779,88734.0
2016-01-29 12:00:00,64.77,64.86,64.67,64.85,80675.0,54.4779,54.5536,54.3938,54.5452,80675.0
2016-01-29 12:10:00,64.84,65.1,64.83,65.04,201896.0,54.5368,54.7555,54.5284,54.705,201896.0
2016-01-29 12:20:00,65.08,65.15,65.03,65.13,104853.0,54.7386,54.7975,54.6966,54.7807,104853.0
2016-01-29 12:30:00,65.13,65.22,64.9,64.94,90090.0,54.7807,54.8564,54.5872,54.6209,90090.0
2016-01-29 12:40:00,64.95,65.0,64.86,64.87,66868.0,54.6293,54.6713,54.5536,54.562,66868.0
2016-01-29 12:50:00,64.87,64.92,64.83,64.87,59956.0,54.562,54.6041,54.5284,54.562,59956.0
2016-01-29 13:00:00,64.87,64.92,64.76,64.79,80876.0,54.562,54.6041,54.4695,54.4947,80876.0
2016-01-29 13:10:00,64.8,64.88,64.78,64.88,52035.0,54.5031,54.5704,54.4863,54.5704,52035.0
2016-01-29 13:20:00,64.88,64.93,64.74,64.74,61052.0,54.5704,54.6125,54.4527,54.4527,61052.0
2016-01-29 13:30:00,64.75,64.82,64.75,64.79,53206.0,54.4611,54.5199,54.4611,54.4947,53206.0
2016-01-29 13:40:00,64.79,64.94,64.79,64.92,86122.0,54.4947,54.6209,54.4947,54.6041,86122.0
2016-01-29 13:50:00,64.93,64.93,64.68,64.74,76249.0,54.6125,54.6125,54.4022,54.4527,76249.0
2016-01-29 14:00:00,64.75,64.82,64.65,64.81,72155.0,54.4611,54.5199,54.377,54.5115,72155.0
2016-01-29 14:10:00,64.8,65.04,64.76,65.0,72752.0,54.5031,54.705,54.4695,54.6713,72752.0
2016-01-29 14:20:00,64.99,65.14,64.98,65.14,88671.0,54.6629,54.7891,54.6545,54.7891,88671.0
2016-01-29 14:30:00,65.12,65.15,65.03,65.1,67888.0,54.7723,54.7975,54.6966,54.7555,67888.0
2016-01-29 14:40:00,65.11,65.23,65.1,65.16,86013.0,54.7639,54.8648,54.7555,54.8059,86013.0
2016-01-29 14:50:00,65.16,65.18,65.01,65.08,85352.0,54.8059,54.8227,54.6798,54.7386,85352.0
2016-01-29 15:00:00,65.08,65.15,65.04,65.09,129819.0,54.7386,54.7975,54.705,54.747,129819.0
2016-01-29 15:10:00,65.09,65.18,65.05,65.16,109302.0,54.747,54.8227,54.7134,54.8059,109302.0
2016-01-29 15:20:00,65.16,65.33,65.1,65.3,151845.0,54.8059,54.9489,54.7555,54.9237,151845.0
2016-01-29 15:30:00,65.29,65.41,65.19,65.25,167044.0,54.9153,55.0162,54.8312,54.8816,167044.0
2016-01-29 15:40:00,65.26,65.67,65.23,65.62,265699.0,54.89,55.2349,54.8648,55.1928,265699.0
2016-01-29 15:50:00,65.62,65.7,65.4,65.59,460674.0,55.1928,55.2601,55.0078,55.1676,460674.0
2016-02-01 09:30:00,65.0,65.01,64.57,64.66,188820.0,54.6713,54.6798,54.3097,54.3854,188820.0
2016-02-01 09:40:00,64.66,64.66,64.25,64.37,135181.0,54.3854,54.3854,54.0405,54.1415,135181.0
2016-02-01 09:50:00,64.38,64.45,64.08,64.22,79403.0,54.1499,54.2087,53.8975,54.0153,79403.0
2016-02-01 10:00:00,64.21,64.26,63.86,64.1,95322.0,54.0069,54.0489,53.7125,53.9144,95322.0
2016-02-01 10:10:00,64.1,64.35,64.07,64.1,124506.0,53.9144,54.1246,53.8891,53.9144,124506.0
2016-02-01 10:20:00,64.11,64.29,64.0,64.04,85046.0,53.9228,54.0742,53.8302,53.8639,85046.0
2016-02-01 10:30:00,64.03,64.27,64.01,64.2,68187.0,53.8555,54.0573,53.8387,53.9985,68187.0
2016-02-01 10:40:00,64.2,64.33,64.14,64.15,89526.0,53.9985,54.1078,53.948,53.9564,89526.0
2016-02-01 10:50:00,64.14,64.35,64.07,64.34,80589.0,53.948,54.1246,53.8891,54.1162,80589.0
2016-02-01 11:00:00,64.35,64.5,64.34,64.36,116392.0,54.1246,54.2508,54.1162,54.133,116392.0
2016-02-01 11:10:00,64.35,64.69,64.29,64.51,85299.0,54.1246,54.4106,54.0742,54.2592,85299.0
2016-02-01 11:20:00,64.5,64.56,64.37,64.51,67201.0,54.2508,54.3013,54.1415,54.2592,67201.0
2016-02-01 11:30:00,64.52,64.59,64.44,64.57,89102.0,54.2676,54.3265,54.2003,54.3097,89102.0
2016-02-01 11:40:00,64.57,64.62,64.44,64.51,65271.0,54.3097,54.3517,54.2003,54.2592,65271.0
2016-02-01 11:50:00,64.5,64.51,64.4,64.47,55333.0,54.2508,54.2592,54.1667,54.2256,55333.0
2016-02-01 12:00:00,64.46,64.49,64.15,64.25,60224.0,54.2171,54.2424,53.9564,54.0405,60224.0
2016-02-01 12:10:00,64.25,64.39,64.18,64.24,52731.0,54.0405,54.1583,53.9816,54.0321,52731.0
2016-02-01 12:20:00,64.23,64.24,63.88,64.01,113970.0,54.0237,54.0321,53.7293,53.8387,113970.0
2016-02-01 12:30:00,63.99,64.11,63.87,63.98,59534.0,53.8218,53.9228,53.7209,53.8134,59534.0
2016-02-01 12:40:00,64.0,64.05,63.94,64.0,50844.0,53.8302,53.8723,53.7798,53.8302,50844.0
2016-02-01 12:50:00,64.0,64.05,63.79,63.99,68277.0,53.8302,53.8723,53.6536,53.8218,68277.0
2016-02-01 13:00:00,63.99,64.17,63.98,64.01,63859.0,53.8218,53.9732,53.8134,53.8387,63859.0
2016-02-01 13:10:00,64.01,64.08,63.94,64.0,52578.0,53.8387,53.8975,53.7798,53.8302,52578.0
2016-02-01 13:20:00,64.0,64.12,64.0,64.04,58750.0,53.8302,53.9312,53.8302,53.8639,58750.0
2016-02-01 13:30:00,64.04,64.07,64.01,64.01,44931.0,53.8639,53.8891,53.8387,53.8387,44931.0
2016-02-01 13:40:00,64.02,64.17,63.96,64.16,43951.0,53.8471,53.9732,53.7966,53.9648,43951.0
2016-02-01 13:50:00,64.15,64.19,64.03,64.19,48069.0,53.9564,53.9901,53.8555,53.9901,48069.0
2016-02-01 14:00:00,64.19,64.35,64.18,64.19,95612.0,53.9901,54.1246,53.9816,53.9901,95612.0
2016-02-01 14:10:00,64.2,64.26,64.12,64.22,46660.0,53.9985,54.0489,53.9312,54.0153,46660.0
2016-02-01 14:20:00,64.23,64.44,64.21,64.42,49577.0,54.0237,54.2003,54.0069,54.1835,49577.0
2016-02-01 14:30:00,64.42,64.54,64.4,64.53,60693.0,54.1835,54.2844,54.1667,54.276,60693.0
2016-02-01 14:40:00,64.53,64.61,64.49,64.52,74253.0,54.276,54.3433,54.2424,54.2676,74253.0
2016-02-01 14:50:00,64.53,64.69,64.45,64.66,79389.0,54.276,54.4106,54.2087,54.3854,79389.0
2016-02-01 15:00:00,64.65,64.76,64.62,64.73,112930.0,54.377,54.4695,54.3517,54.4442,112930.0
2016-02-01 15:10:00,64.73,65.02,64.59,64.99,103062.0,54.4442,54.6882,54.3265,54.6629,103062.0
2016-02-01 15:20:00,64.98,65.31,64.96,65.28,132187.0,54.6545,54.9321,54.6377,54.9068,132187.0
2016-02-01 15:30:00,65.28,65.45,65.17,65.23,211913.0,54.9068,55.0498,54.8143,54.8648,211913.0
2016-02-01 15:40:00,65.23,65.45,65.22,65.26,196394.0,54.8648,55.0498,54.8564,54.89,196394.0
2016-02-01 15:50:00,65.26,65.29,64.99,65.0,349125.0,54.89,54.9153,54.6629,54.6713,349125.0
2016-02-02 09:30:00,63.83,63.86,62.85,62.9,153619.0,53.6873,53.7125,52.863,52.905,153619.0
2016-02-02 09:40:00,62.9,63.18,62.82,63.03,95691.0,52.905,53.1405,52.8377,53.0144,95691.0
2016-02-02 09:50:00,63.01,63.23,62.9,63.21,161605.0,52.9976,53.1826,52.905,53.1658,161605.0
2016-02-02 10:00:00,63.23,63.61,63.15,63.47,234856.0,53.1826,53.5022,53.1153,53.3845,234856.0
2016-02-02 10:10:00,63.48,63.66,63.37,63.53,165076.0,53.3929,53.5443,53.3004,53.4349,165076.0
2016-02-02 10:20:00,63.53,63.56,63.3,63.31,183123.0,53.4349,53.4602,53.2415,53.2499,183123.0
2016-02-02 10:30:00,63.3,63.32,62.83,63.01,158512.0,53.2415,53.2583,52.8462,52.9976,158512.0
2016-02-02 10:40:00,63.01,63.05,62.89,63.0,85399.0,52.9976,53.0312,52.8966,52.9891,85399.0
2016-02-02 10:50:00,63.0,63.24,62.96,63.16,73510.0,52.9891,53.191,52.9555,53.1237,73510.0
2016-02-02 11:00:00,63.16,63.31,63.07,63.28,91760.0,53.1237,53.2499,53.048,53.2247,91760.0
2016-02-02 11:10:00,63.28,63.55,63.26,63.49,76765.0,53.2247,53.4518,53.2078,53.4013,76765.0
2016-02-02 11:20:00,63.49,63.52,63.38,63.46,47175.0,53.4013,53.4265,53.3088,53.3761,47175.0
2016-02-02 11:30:00,63.44,63.64,63.44,63.59,41927.0,53.3592,53.5274,53.3592,53.4854,41927.0
2016-02-02 11:40:00,63.59,63.59,63.4,63.41,61196.0,53.4854,53.4854,53.3256,53.334,61196.0
2016-02-02 11:50:00,63.41,63.57,63.37,63.5,56265.0,53.334,53.4686,53.3004,53.4097,56265.0
2016-02-02 12:00:00,63.51,63.55,63.28,63.29,83932.0,53.4181,53.4518,53.2247,53.2331,83932.0
2016-02-02 12:10:00,63.3,63.32,63.2,63.31,50211.0,53.2415,53.2583,53.1574,53.2499,50211.0
2016-02-02 12:20:00,63.3,63.34,63.27,63.32,48732.0,53.2415,53.2751,53.2162,53.2583,48732.0
2016-02-02 12:30:00,63.31,63.32,63.2,63.28,73855.0,53.2499,53.2583,53.1574,53.2247,73855.0
2016-02-02 12:40:00,63.27,63.31,63.21,63.23,68370.0,53.2162,53.2499,53.1658,53.1826,68370.0
2016-02-02 12:50:00,63.22,63.22,62.96,63.07,81351.0,53.1742,53.1742,52.9555,53.048,81351.0
2016-02-02 13:00:00,63.05,63.12,62.96,62.98,52373.0,53.0312,53.0901,52.9555,52.9723,52373.0
2016-02-02 13:10:00,62.98,63.23,62.98,63.23,52647.0,52.9723,53.1826,52.9723,53.1826,52647.0
2016-02-02 13:20:00,63.22,63.33,63.14,63.27,66150.0,53.1742,53.2667,53.1069,53.2162,66150.0
2016-02-02 13:30:00,63.26,63.26,63.07,63.08,44341.0,53.2078,53.2078,53.048,53.0564,44341.0
2016-02-02 13:40:00,63.08,63.15,63.03,63.06,59288.0,53.0564,53.1153,53.0144,53.0396,59288.0
2016-02-02 13:50:00,63.06,63.1,62.97,63.03,56194.0,53.0396,53.0733,52.9639,53.0144,56194.0
2016-02-02 14:00:00,63.02,63.13,63.02,63.05,66068.0,53.006,53.0985,53.006,53.0312,66068.0
2016-02-02 14:10:00,63.04,63.17,62.98,63.11,49667.0,53.0228,53.1321,52.9723,53.0817,49667.0
2016-02-02 14:20:00,63.1,63.11,62.94,63.01,71343.0,53.0733,53.0817,52.9387,52.9976,71343.0
2016-02-02 14:30:00,63.02,63.15,62.99,63.12,69655.0,53.006,53.1153,52.9807,53.0901,69655.0
2016-02-02 14:40:00,63.12,63.2,63.03,63.2,151723.0,53.0901,53.1574,53.0144,53.1574,151723.0
2016-02-02 14:50:00,63.19,63.31,63.17,63.18,92364.0,53.149,53.2499,53.1321,53.1405,92364.0
2016-02-02 15:00:00,63.17,63.18,62.91,62.92,171956.0,53.1321,53.1405,52.9134,52.9219,171956.0
2016-02-02 15:10:00,62.92,63.03,62.9,63.02,105425.0,52.9219,53.0144,52.905,53.006,105425.0
2016-02-02 15:20:00,63.02,63.12,62.89,63.1,120629.0,53.006,53.0901,52.8966,53.0733,120629.0
2016-02-02 15:30:00,63.09,63.25,63.06,63.2,146780.0,53.0648,53.1994,53.0396,53.1574,146780.0
2016-02-02 15:40:00,63.2,63.32,63.17,63.25,319873.0,53.1574,53.2583,53.1321,53.1994,319873.0
2016-02-02 15:50:00,63.24,63.27,63.17,63.19,336152.0,53.191,53.2162,53.1321,53.149,336152.0
2016-02-03 09:30:00,63.66,64.01,63.18,63.43,190934.0,53.5443,53.8387,53.1405,53.3508,190934.0
2016-02-03 09:40:00,63.41,63.48,62.83,62.99,119738.0,53.334,53.3929,52.8462,52.9807,119738.0
2016-02-03 09:50:00,62.99,63.14,62.67,62.74,114338.0,52.9807,53.1069,52.7116,52.7705,114338.0
2016-02-03 10:00:00,62.7,62.7,61.92,61.94,165805.0,52.7368,52.7368,52.0808,52.0976,165805.0
2016-02-03 10:10:00,61.96,61.97,61.42,61.47,226857.0,52.1144,52.1228,51.6602,51.7023,226857.0
2016-02-03 10:20:00,61.44,61.44,60.68,60.81,308487.0,51.677,51.677,51.0378,51.1471,308487.0
2016-02-03 10:30:00,60.78,60.79,59.86,60.15,490482.0,51.1219,51.1303,50.3481,50.592,490482.0
2016-02-03 10:40:00,60.16,60.92,60.13,60.85,228134.0,50.6004,51.2397,50.5752,51.1808,228134.0
2016-02-03 10:50:00,60.84,61.53,60.83,61.33,174824.0,51.1724,51.7527,51.164,51.5845,174824.0
2016-02-03 11:00:00,61.3,61.31,60.91,61.09,183222.0,51.5593,51.5677,51.2313,51.3827,183222.0
2016-02-03 11:10:00,61.06,61.65,60.95,61.62,84877.0,51.3574,51.8537,51.2649,51.8284,84877.0
2016-02-03 11:20:00,61.6,61.94,61.54,61.87,127144.0,51.8116,52.0976,51.7611,52.0387,127144.0
2016-02-03 11:30:00,61.87,62.01,61.61,62.01,101508.0,52.0387,52.1565,51.82,52.1565,101508.0
2016-02-03 11:40:00,62.02,62.27,61.94,61.94,76069.0,52.1649,52.3751,52.0976,52.0976,76069.0
2016-02-03 11:50:00,61.94,62.04,61.52,61.58,75786.0,52.0976,52.1817,51.7443,51.7948,75786.0
2016-02-03 12:00:00,61.58,61.72,61.35,61.58,57317.0,51.7948,51.9125,51.6013,51.7948,57317.0
2016-02-03 12:10:00,61.58,61.58,61.27,61.4,100147.0,51.7948,51.7948,51.534,51.6434,100147.0
2016-02-03 12:20:00,61.4,61.76,61.34,61.66,89010.0,51.6434,51.9462,51.5929,51.8621,89010.0
2016-02-03 12:30:00,61.65,61.67,61.39,61.52,54914.0,51.8537,51.8705,51.635,51.7443,54914.0
2016-02-03 12:40:00,61.54,61.56,61.36,61.53,54254.0,51.7611,51.778,51.6097,51.7527,54254.0
2016-02-03 12:50:00,61.56,61.75,61.41,61.75,137331.0,51.778,51.9378,51.6518,51.9378,137331.0
2016-02-03 13:00:00,61.74,61.89,61.69,61.69,49892.0,51.9294,52.0555,51.8873,51.8873,49892.0
2016-02-03 13:10:00,61.69,61.84,61.67,61.73,41500.0,51.8873,52.0135,51.8705,51.921,41500.0
2016-02-03 13:20:00,61.74,61.81,61.55,61.68,41671.0,51.9294,51.9882,51.7696,51.8789,41671.0
2016-02-03 13:30:00,61.69,61.69,61.51,61.52,94373.0,51.8873,51.8873,51.7359,51.7443,94373.0
2016-02-03 13:40:00,61.5,61.95,61.5,61.95,56046.0,51.7275,52.106,51.7275,52.106,56046.0
2016-02-03 13:50:00,61.96,62.06,61.83,61.84,76813.0,52.1144,52.1985,52.0051,52.0135,76813.0
2016-02-03 14:00:00,61.84,62.12,61.84,61.96,72336.0,52.0135,52.249,52.0135,52.1144,72336.0
2016-02-03 14:10:00,61.94,62.16,61.94,61.99,55720.0,52.0976,52.2826,52.0976,52.1396,55720.0
2016-02-03 14:20:00,62.0,62.98,61.98,62.84,152228.0,52.148,52.9723,52.1312,52.8546,152228.0
2016-02-03 14:30:00,62.85,62.95,62.73,62.8,96926.0,52.863,52.9471,52.7621,52.8209,96926.0
2016-02-03 14:40:00,62.8,63.18,62.72,63.09,108038.0,52.8209,53.1405,52.7536,53.0648,108038.0
2016-02-03 14:50:00,63.07,63.19,62.74,63.16,121973.0,53.048,53.149,52.7705,53.1237,121973.0
2016-02-03 15:00:00,63.17,63.35,63.07,63.3,107909.0,53.1321,53.2835,53.048,53.2415,107909.0
2016-02-03 15:10:00,63.31,63.43,62.96,63.01,75365.0,53.2499,53.3508,52.9555,52.9976,75365.0
2016-02-03 15:20:00,62.99,63.05,62.77,62.8,84178.0,52.9807,53.0312,52.7957,52.8209,84178.0
2016-02-03 15:30:00,62.78,62.93,62.63,62.75,127394.0,52.8041,52.9303,52.6779,52.7789,127394.0
2016-02-03 15:40:00,62.76,63.1,62.67,62.92,165114.0,52.7873,53.0733,52.7116,52.9219,165114.0
2016-02-03 15:50:00,62.93,63.17,62.92,63.14,409839.0,52.9303,53.1321,52.9219,53.1069,409839.0
2016-02-04 09:30:00,63.0,63.39,62.84,63.08,206153.0,52.9891,53.3172,52.8546,53.0564,206153.0
2016-02-04 09:40:00,63.1,63.32,62.88,63.17,175897.0,53.0733,53.2583,52.8882,53.1321,175897.0
2016-02-04 09:50:00,63.19,63.9,63.19,63.85,100448.0,53.149,53.7461,53.149,53.7041,100448.0
2016-02-04 10:00:00,63.83,63.99,63.34,63.81,103275.0,53.6873,53.8218,53.2751,53.6704,103275.0
2016-02-04 10:10:00,63.8,64.34,63.71,64.28,77133.0,53.662,54.1162,53.5863,54.0658,77133.0
2016-02-04 10:20:00,64.26,64.32,63.87,63.95,76509.0,54.0489,54.0994,53.7209,53.7882,76509.0
2016-02-04 10:30:00,63.96,64.36,63.85,64.21,67353.0,53.7966,54.133,53.7041,54.0069,67353.0
2016-02-04 10:40:00,64.22,64.28,63.92,64.08,109096.0,54.0153,54.0658,53.763,53.8975,109096.0
2016-02-04 10:50:00,64.08,64.16,63.89,64.12,237670.0,53.8975,53.9648,53.7377,53.9312,237670.0
2016-02-04 11:00:00,64.1,64.15,63.72,63.77,65391.0,53.9144,53.9564,53.5947,53.6368,65391.0
2016-02-04 11:10:00,63.77,63.93,63.45,63.45,56328.0,53.6368,53.7714,53.3676,53.3676,56328.0
2016-02-04 11:20:00,63.47,63.71,63.47,63.61,64831.0,53.3845,53.5863,53.3845,53.5022,64831.0
2016-02-04 11:30:00,63.62,63.66,63.42,63.61,55983.0,53.5106,53.5443,53.3424,53.5022,55983.0
2016-02-04 11:40:00,63.61,63.71,63.21,63.44,87677.0,53.5022,53.5863,53.1658,53.3592,87677.0
2016-02-04 11:50:00,63.43,63.67,63.43,63.52,74049.0,53.3508,53.5527,53.3508,53.4265,74049.0
2016-02-04 12:00:00,63.53,63.97,63.43,63.91,63516.0,53.4349,53.805,53.3508,53.7545,63516.0
2016-02-04 12:10:00,63.91,64.0,63.75,63.82,68999.0,53.7545,53.8302,53.62,53.6788,68999.0
2016-02-04 12:20:00,63.83,63.88,63.56,63.62,85698.0,53.6873,53.7293,53.4602,53.5106,85698.0
2016-02-04 12:30:00,63.63,63.74,63.43,63.68,74534.0,53.519,53.6116,53.3508,53.5611,74534.0
2016-02-04 12:40:00,63.69,63.83,63.52,63.66,58016.0,53.5695,53.6873,53.4265,53.5443,58016.0
2016-02-04 12:50:00,63.65,63.68,63.42,63.44,87003.0,53.5359,53.5611,53.3424,53.3592,87003.0
2016-02-04 13:00:00,63.43,63.64,63.42,63.57,52170.0,53.3508,53.5274,53.3424,53.4686,52170.0
2016-02-04 13:10:00,63.56,63.65,63.24,63.25,86700.0,53.4602,53.5359,53.191,53.1994,86700.0
2016-02-04 13:20:00,63.25,63.38,63.18,63.24,57742.0,53.1994,53.3088,53.1405,53.191,57742.0
2016-02-04 13:30:00,63.24,63.39,63.23,63.35,77772.0,53.191,53.3172,53.1826,53.2835,77772.0
2016-02-04 13:40:00,63.36,63.36,63.02,63.02,66771.0,53.2919,53.2919,53.006,53.006,66771.0
2016-02-04 13:50:00,63.04,63.23,63.02,63.16,54744.0,53.0228,53.1826,53.006,53.1237,54744.0
2016-02-04 14:00:00,63.17,63.17,62.95,63.0,61144.0,53.1321,53.1321,52.9471,52.9891,61144.0
2016-02-04 14:10:00,62.99,63.23,62.95,63.17,67410.0,52.9807,53.1826,52.9471,53.1321,67410.0
2016-02-04 14:20:00,63.18,63.22,62.97,63.0,82594.0,53.1405,53.1742,52.9639,52.9891,82594.0
2016-02-04 14:30:00,62.98,63.25,62.96,63.03,76779.0,52.9723,53.1994,52.9555,53.0144,76779.0
2016-02-04 14:40:00,63.01,63.22,62.95,63.18,74607.0,52.9976,53.1742,52.9471,53.1405,74607.0
2016-02-04 14:50:00,63.18,63.33,62.99,63.33,88696.0,53.1405,53.2667,52.9807,53.2667,88696.0
2016-02-04 15:00:00,63.35,63.4,63.2,63.3,100986.0,53.2835,53.3256,53.1574,53.2415,100986.0
2016-02-04 15:10:00,63.3,63.53,63.2,63.31,110008.0,53.2415,53.4349,53.1574,53.2499,110008.0
2016-02-04 15:20:00,63.27,63.5,63.27,63.35,87972.0,53.2162,53.4097,53.2162,53.2835,87972.0
2016-02-04 15:30:00,63.36,63.58,63.32,63.55,125065.0,53.2919,53.477,53.2583,53.4518,125065.0
2016-02-04 15:40:00,63.54,63.72,63.49,63.6,159938.0,53.4433,53.5947,53.4013,53.4938,159938.0
2016-02-04 15:50:00,63.61,63.8,63.57,63.72,280911.0,53.5022,53.662,53.4686,53.5947,280911.0
2016-02-05 09:30:00,63.92,64.39,63.74,64.39,83452.0,53.763,54.1583,53.6116,54.1583,83452.0
2016-02-05 09:40:00,64.42,64.63,63.77,63.92,78519.0,54.1835,54.3601,53.6368,53.763,78519.0
2016-02-05 09:50:00,63.9,64.23,63.84,64.01,174589.0,53.7461,54.0237,53.6957,53.8387,174589.0
2016-02-05 10:00:00,64.07,64.31,64.03,64.03,91466.0,53.8891,54.091,53.8555,53.8555,91466.0
2016-02-05 10:10:00,64.03,64.28,63.9,63.9,120933.0,53.8555,54.0658,53.7461,53.7461,120933.0
2016-02-05 10:20:00,63.9,63.98,63.39,63.47,99837.0,53.7461,53.8134,53.3172,53.3845,99837.0
2016-02-05 10:30:00,63.49,63.78,63.43,63.76,36274.0,53.4013,53.6452,53.3508,53.6284,36274.0
2016-02-05 10:40:00,63.78,63.97,63.56,63.59,57002.0,53.6452,53.805,53.4602,53.4854,57002.0
2016-02-05 10:50:00,63.59,63.68,63.29,63.36,48374.0,53.4854,53.5611,53.2331,53.2919,48374.0
2016-02-05 11:00:00,63.36,63.46,63.24,63.27,81432.0,53.2919,53.3761,53.191,53.2162,81432.0
2016-02-05 11:10:00,63.25,63.36,63.12,63.12,46801.0,53.1994,53.2919,53.0901,53.0901,46801.0
2016-02-05 11:20:00,63.13,63.22,62.91,62.99,58126.0,53.0985,53.1742,52.9134,52.9807,58126.0
2016-02-05 11:30:00,62.99,63.01,62.78,62.81,99528.0,52.9807,52.9976,52.8041,52.8293,99528.0
2016-02-05 11:40:00,62.81,63.03,62.64,63.03,81016.0,52.8293,53.0144,52.6864,53.0144,81016.0
2016-02-05 11:50:00,63.05,63.09,62.84,62.96,39961.0,53.0312,53.0648,52.8546,52.9555,39961.0
2016-02-05 12:00:00,62.97,63.13,62.84,62.96,57901.0,52.9639,53.0985,52.8546,52.9555,57901.0
2016-02-05 12:10:00,62.95,62.99,62.77,62.96,55862.0,52.9471,52.9807,52.7957,52.9555,55862.0
2016-02-05 12:20:00,62.96,63.19,62.93,63.14,48184.0,52.9555,53.149,52.9303,53.1069,48184.0
2016-02-05 12:30:00,63.13,63.34,63.11,63.29,60176.0,53.0985,53.2751,53.0817,53.2331,60176.0
2016-02-05 12:40:00,63.28,63.28,63.14,63.26,56621.0,53.2247,53.2247,53.1069,53.2078,56621.0
2016-02-05 12:50:00,63.27,63.3,63.04,63.15,53923.0,53.2162,53.2415,53.0228,53.1153,53923.0
2016-02-05 13:00:00,63.15,63.33,63.09,63.32,63335.0,53.1153,53.2667,53.0648,53.2583,63335.0
2016-02-05 13:10:00,63.32,63.43,63.27,63.37,57544.0,53.2583,53.3508,53.2162,53.3004,57544.0
2016-02-05 13:20:00,63.37,63.5,63.34,63.41,41352.0,53.3004,53.4097,53.2751,53.334,41352.0
2016-02-05 13:30:00,63.41,63.44,63.23,63.23,46039.0,53.334,53.3592,53.1826,53.1826,46039.0
2016-02-05 13:40:00,63.21,63.35,63.15,63.17,62821.0,53.1658,53.2835,53.1153,53.1321,62821.0
2016-02-05 13:50:00,63.16,63.38,63.16,63.37,55221.0,53.1237,53.3088,53.1237,53.3004,55221.0
2016-02-05 14:00:00,63.36,63.47,63.27,63.32,56456.0,53.2919,53.3845,53.2162,53.2583,56456.0
2016-02-05 14:10:00,63.3,63.3,63.12,63.17,58150.0,53.2415,53.2415,53.0901,53.1321,58150.0
2016-02-05 14:20:00,63.17,63.35,63.14,63.2,87669.0,53.1321,53.2835,53.1069,53.1574,87669.0
2016-02-05 14:30:00,63.19,63.39,63.18,63.32,50359.0,53.149,53.3172,53.1405,53.2583,50359.0
2016-02-05 14:40:00,63.32,63.44,63.25,63.43,59330.0,53.2583,53.3592,53.1994,53.3508,59330.0
2016-02-05 14:50:00,63.43,63.43,63.32,63.36,48023.0,53.3508,53.3508,53.2583,53.2919,48023.0
2016-02-05 15:00:00,63.35,63.35,63.16,63.21,68342.0,53.2835,53.2835,53.1237,53.1658,68342.0
2016-02-05 15:10:00,63.21,63.47,63.19,63.47,69324.0,53.1658,53.3845,53.149,53.3845,69324.0
2016-02-05 15:20:00,63.45,63.47,63.31,63.37,78464.0,53.3676,53.3845,53.2499,53.3004,78464.0
2016-02-05 15:30:00,63.37,63.4,63.24,63.26,134437.0,53.3004,53.3256,53.191,53.2078,134437.0
2016-02-05 15:40:00,63.25,63.36,63.18,63.22,112188.0,53.1994,53.2919,53.1405,53.1742,112188.0
2016-02-05 15:50:00,63.22,63.35,63.09,63.35,176245.0,53.1742,53.2835,53.0648,53.2835,176245.0
2016-02-08 09:30:00,62.41,62.45,61.25,61.41,213466.0,52.4929,52.5265,51.5172,51.6518,213466.0
2016-02-08 09:40:00,61.4,61.6,61.16,61.41,195338.0,51.6434,51.8116,51.4415,51.6518,195338.0
2016-02-08 09:50:00,61.4,61.4,60.97,61.17,87313.0,51.6434,51.6434,51.2817,51.4499,87313.0
2016-02-08 10:00:00,61.14,61.37,60.82,60.83,107751.0,51.4247,51.6182,51.1556,51.164,107751.0
2016-02-08 10:10:00,60.85,61.12,60.76,60.92,100321.0,51.1808,51.4079,51.1051,51.2397,100321.0
2016-02-08 10:20:00,60.92,61.25,60.83,61.09,86506.0,51.2397,51.5172,51.164,51.3827,86506.0
2016-02-08 10:30:00,61.07,61.36,60.98,61.12,44211.0,51.3658,51.6097,51.2901,51.4079,44211.0
2016-02-08 10:40:00,61.14,61.16,60.9,61.06,55491.0,51.4247,51.4415,51.2228,51.3574,55491.0
2016-02-08 10:50:00,61.02,61.09,60.81,60.81,86940.0,51.3238,51.3827,51.1471,51.1471,86940.0
2016-02-08 11:00:00,60.82,60.88,60.53,60.55,87677.0,51.1556,51.206,50.9116,50.9285,87677.0
2016-02-08 11:10:00,60.55,60.79,60.42,60.79,83970.0,50.9285,51.1303,50.8191,51.1303,83970.0
2016-02-08 11:20:00,60.76,61.01,60.76,60.98,64112.0,51.1051,51.3154,51.1051,51.2901,64112.0
2016-02-08 11:30:00,61.0,61.0,60.85,60.85,40662.0,51.307,51.307,51.1808,51.1808,40662.0
2016-02-08 11:40:00,60.84,60.96,60.65,60.77,43801.0,51.1724,51.2733,51.0126,51.1135,43801.0
2016-02-08 11:50:00,60.76,60.87,60.7,60.85,58566.0,51.1051,51.1976,51.0546,51.1808,58566.0
2016-02-08 12:00:00,60.85,60.94,60.78,60.85,34428.0,51.1808,51.2565,51.1219,51.1808,34428.0
2016-02-08 12:10:00,60.85,60.9,60.78,60.81,36777.0,51.1808,51.2228,51.1219,51.1471,36777.0
2016-02-08 12:20:00,60.82,60.94,60.74,60.76,46266.0,51.1556,51.2565,51.0883,51.1051,46266.0
2016-02-08 12:30:00,60.78,60.97,60.61,60.63,40398.0,51.1219,51.2817,50.9789,50.9957,40398.0
2016-02-08 12:40:00,60.63,60.81,60.63,60.73,42018.0,50.9957,51.1471,50.9957,51.0799,42018.0
2016-02-08 12:50:00,60.73,60.79,60.6,60.62,43876.0,51.0799,51.1303,50.9705,50.9873,43876.0
2016-02-08 13:00:00,60.62,60.63,60.47,60.57,46320.0,50.9873,50.9957,50.8612,50.9453,46320.0
2016-02-08 13:10:00,60.57,60.66,60.53,60.57,69473.0,50.9453,51.021,50.9116,50.9453,69473.0
2016-02-08 13:20:00,60.57,60.65,60.49,60.6,55259.0,50.9453,51.0126,50.878,50.9705,55259.0
2016-02-08 13:30:00,60.61,60.76,60.56,60.57,53261.0,50.9789,51.1051,50.9369,50.9453,53261.0
2016-02-08 13:40:00,60.57,60.57,60.24,60.26,56976.0,50.9453,50.9453,50.6677,50.6845,56976.0
2016-02-08 13:50:00,60.27,60.36,60.23,60.26,93541.0,50.693,50.7686,50.6593,50.6845,93541.0
2016-02-08 14:00:00,60.24,60.38,60.2,60.25,79242.0,50.6677,50.7855,50.6341,50.6761,79242.0
2016-02-08 14:10:00,60.25,60.32,60.1,60.23,60203.0,50.6761,50.735,50.55,50.6593,60203.0
2016-02-08 14:20:00,60.22,60.46,60.21,60.35,47476.0,50.6509,50.8528,50.6425,50.7602,47476.0
2016-02-08 14:30:00,60.35,60.4,60.18,60.32,50150.0,50.7602,50.8023,50.6173,50.735,50150.0
2016-02-08 14:40:00,60.33,60.52,60.29,60.48,58312.0,50.7434,50.9032,50.7098,50.8696,58312.0
2016-02-08 14:50:00,60.46,60.57,60.39,60.47,59222.0,50.8528,50.9453,50.7939,50.8612,59222.0
2016-02-08 15:00:00,60.46,60.63,60.4,60.48,72963.0,50.8528,50.9957,50.8023,50.8696,72963.0
2016-02-08 15:10:00,60.48,60.85,60.48,60.78,69328.0,50.8696,51.1808,50.8696,51.1219,69328.0
2016-02-08 15:20:00,60.77,60.85,60.7,60.77,69097.0,51.1135,51.1808,51.0546,51.1135,69097.0
2016-02-08 15:30:00,60.77,60.98,60.76,60.87,98238.0,51.1135,51.2901,51.1051,51.1976,98238.0
2016-02-08 15:40:00,60.86,61.26,60.85,61.02,155097.0,51.1892,51.5256,51.1808,51.3238,155097.0
2016-02-08 15:50:00,61.01,61.06,60.76,60.88,290663.0,51.3154,51.3574,51.1051,51.206,290663.0
2016-02-09 09:30:00,60.04,60.28,59.75,60.23,118432.0,50.4995,50.7014,50.2556,50.6593,118432.0
2016-02-09 09:40:00,60.22,61.14,60.0,61.08,125378.0,50.6509,51.4247,50.4659,51.3742,125378.0
2016-02-09 09:50:00,61.1,61.54,60.99,61.42,154080.0,51.3911,51.7611,51.2985,51.6602,154080.0
2016-02-09 10:00:00,61.42,62.07,61.29,61.97,195401.0,51.6602,52.2069,51.5509,52.1228,195401.0
2016-02-09 10:10:00,61.93,62.27,61.81,62.08,177077.0,52.0892,52.3751,51.9882,52.2153,177077.0
2016-02-09 10:20:00,62.09,62.18,61.78,62.08,143582.0,52.2237,52.2994,51.963,52.2153,143582.0
2016-02-09 10:30:00,62.08,62.15,61.63,61.76,122979.0,52.2153,52.2742,51.8368,51.9462,122979.0
2016-02-09 10:40:00,61.76,61.77,61.49,61.58,113046.0,51.9462,51.9546,51.7191,51.7948,113046.0
2016-02-09 10:50:00,61.59,61.67,61.36,61.48,72944.0,51.8032,51.8705,51.6097,51.7107,72944.0
2016-02-09 11:00:00,61.48,61.72,61.29,61.67,137112.0,51.7107,51.9125,51.5509,51.8705,137112.0
2016-02-09 11:10:00,61.69,62.01,61.6,61.79,67846.0,51.8873,52.1565,51.8116,51.9714,67846.0
2016-02-09 11:20:00,61.8,62.21,61.8,62.02,57675.0,51.9798,52.3247,51.9798,52.1649,57675.0
2016-02-09 11:30:00,62.0,62.11,61.65,61.72,49854.0,52.148,52.2406,51.8537,51.9125,49854.0
2016-02-09 11:40:00,61.71,62.14,61.71,61.96,51244.0,51.9041,52.2658,51.9041,52.1144,51244.0
2016-02-09 11:50:00,61.95,62.02,61.75,61.84,49783.0,52.106,52.1649,51.9378,52.0135,49783.0
2016-02-09 12:00:00,61.8,61.96,61.76,61.96,48156.0,51.9798,52.1144,51.9462,52.1144,48156.0
2016-02-09 12:10:00,61.93,61.97,61.67,61.7,41615.0,52.0892,52.1228,51.8705,51.8957,41615.0
2016-02-09 12:20:00,61.7,61.98,61.67,61.87,39746.0,51.8957,52.1312,51.8705,52.0387,39746.0
2016-02-09 12:30:00,61.87,62.02,61.83,61.88,50323.0,52.0387,52.1649,52.0051,52.0471,50323.0
2016-02-09 12:40:00,61.88,61.92,61.72,61.72,32024.0,52.0471,52.0808,51.9125,51.9125,32024.0
2016-02-09 12:50:00,61.71,61.83,61.68,61.77,28900.0,51.9041,52.0051,51.8789,51.9546,28900.0
2016-02-09 13:00:00,61.76,61.81,61.48,61.48,49788.0,51.9462,51.9882,51.7107,51.7107,49788.0
2016-02-09 13:10:00,61.49,61.49,61.21,61.32,67550.0,51.7191,51.7191,51.4836,51.5761,67550.0
2016-02-09 13:20:00,61.31,61.54,61.28,61.53,37812.0,51.5677,51.7611,51.5425,51.7527,37812.0
2016-02-09 13:30:00,61.54,61.71,61.35,61.39,33078.0,51.7611,51.9041,51.6013,51.635,33078.0
2016-02-09 13:40:00,61.39,61.69,61.39,61.51,31475.0,51.635,51.8873,51.635,51.7359,31475.0
2016-02-09 13:50:00,61.52,61.78,61.48,61.61,47172.0,51.7443,51.963,51.7107,51.82,47172.0
2016-02-09 14:00:00,61.63,62.13,61.63,62.13,83988.0,51.8368,52.2574,51.8368,52.2574,83988.0
2016-02-09 14:10:00,62.11,62.23,62.05,62.05,70377.0,52.2406,52.3415,52.1901,52.1901,70377.0
2016-02-09 14:20:00,62.05,62.13,61.82,61.92,47524.0,52.1901,52.2574,51.9967,52.0808,47524.0
2016-02-09 14:30:00,61.94,62.23,61.93,62.14,50245.0,52.0976,52.3415,52.0892,52.2658,50245.0
2016-02-09 14:40:00,62.15,62.4,62.08,62.12,52512.0,52.2742,52.4845,52.2153,52.249,52512.0
2016-02-09 14:50:00,62.13,62.27,62.12,62.22,44213.0,52.2574,52.3751,52.249,52.3331,44213.0
2016-02-09 15:00:00,62.23,62.67,62.21,62.52,79995.0,52.3415,52.7116,52.3247,52.5854,79995.0
2016-02-09 15:10:00,62.51,62.69,62.44,62.54,192540.0,52.577,52.7284,52.5181,52.6022,192540.0
2016-02-09 15:20:00,62.53,62.79,62.49,62.75,266660.0,52.5938,52.8125,52.5602,52.7789,266660.0
2016-02-09 15:30:00,62.74,62.93,62.7,62.77,181911.0,52.7705,52.9303,52.7368,52.7957,181911.0
2016-02-09 15:40:00,62.76,62.78,62.44,62.47,165731.0,52.7873,52.8041,52.5181,52.5434,165731.0
2016-02-09 15:50:00,62.48,62.55,62.34,62.43,230535.0,52.5518,52.6107,52.434,52.5097,230535.0
2016-02-10 09:30:00,62.92,63.81,62.85,63.21,121138.0,52.9219,53.6704,52.863,53.1658,121138.0
2016-02-10 09:40:00,63.26,63.42,63.06,63.39,125853.0,53.2078,53.3424,53.0396,53.3172,125853.0
2016-02-10 09:50:00,63.39,63.55,63.12,63.44,108520.0,53.3172,53.4518,53.0901,53.3592,108520.0
2016-02-10 10:00:00,63.46,63.48,63.16,63.34,98908.0,53.3761,53.3929,53.1237,53.2751,98908.0
2016-02-10 10:10:00,63.34,63.64,63.34,63.62,101690.0,53.2751,53.5274,53.2751,53.5106,101690.0
2016-02-10 10:20:00,63.62,63.86,63.52,63.67,96416.0,53.5106,53.7125,53.4265,53.5527,96416.0
2016-02-10 10:30:00,63.7,64.12,63.7,63.84,103236.0,53.5779,53.9312,53.5779,53.6957,103236.0
2016-02-10 10:40:00,63.82,63.91,63.68,63.9,167351.0,53.6788,53.7545,53.5611,53.7461,167351.0
2016-02-10 10:50:00,63.92,63.92,63.3,63.4,91163.0,53.763,53.763,53.2415,53.3256,91163.0
2016-02-10 11:00:00,63.44,63.53,63.16,63.23,62531.0,53.3592,53.4349,53.1237,53.1826,62531.0
2016-02-10 11:10:00,63.2,63.33,63.09,63.28,46698.0,53.1574,53.2667,53.0648,53.2247,46698.0
2016-02-10 11:20:00,63.26,63.38,62.98,63.01,47390.0,53.2078,53.3088,52.9723,52.9976,47390.0
2016-02-10 11:30:00,63.01,63.11,62.74,62.74,31314.0,52.9976,53.0817,52.7705,52.7705,31314.0
2016-02-10 11:40:00,62.72,62.99,62.67,62.99,36536.0,52.7536,52.9807,52.7116,52.9807,36536.0
2016-02-10 11:50:00,62.98,63.16,62.92,63.06,35887.0,52.9723,53.1237,52.9219,53.0396,35887.0
2016-02-10 12:00:00,63.07,63.13,62.81,62.99,28067.0,53.048,53.0985,52.8293,52.9807,28067.0
2016-02-10 12:10:00,62.98,63.02,62.82,62.95,25604.0,52.9723,53.006,52.8377,52.9471,25604.0
2016-02-10 12:20:00,62.98,63.21,62.97,63.06,38667.0,52.9723,53.1658,52.9639,53.0396,38667.0
2016-02-10 12:30:00,63.05,63.35,62.99,63.25,43066.0,53.0312,53.2835,52.9807,53.1994,43066.0
2016-02-10 12:40:00,63.27,63.34,63.15,63.27,35438.0,53.2162,53.2751,53.1153,53.2162,35438.0
2016-02-10 12:50:00,63.27,63.51,63.16,63.44,48737.0,53.2162,53.4181,53.1237,53.3592,48737.0
2016-02-10 13:00:00,63.48,63.49,63.25,63.25,41506.0,53.3929,53.4013,53.1994,53.1994,41506.0
2016-02-10 13:10:00,63.24,63.34,63.09,63.1,40650.0,53.191,53.2751,53.0648,53.0733,40650.0
2016-02-10 13:20:00,63.09,63.16,62.87,62.92,63417.0,53.0648,53.1237,52.8798,52.9219,63417.0
2016-02-10 13:30:00,62.92,62.95,62.75,62.88,53973.0,52.9219,52.9471,52.7789,52.8882,53973.0
2016-02-10 13:40:00,62.9,63.05,62.88,62.97,34287.0,52.905,53.0312,52.8882,52.9639,34287.0
2016-02-10 13:50:00,62.98,62.99,62.69,62.77,56515.0,52.9723,52.9807,52.7284,52.7957,56515.0
2016-02-10 14:00:00,62.8,62.96,62.79,62.93,38401.0,52.8209,52.9555,52.8125,52.9303,38401.0
2016-02-10 14:10:00,62.96,63.09,62.86,62.98,47405.0,52.9555,53.0648,52.8714,52.9723,47405.0
2016-02-10 14:20:00,62.97,62.99,62.79,62.83,47954.0,52.9639,52.9807,52.8125,52.8462,47954.0
2016-02-10 14:30:00,62.83,62.96,62.75,62.77,62902.0,52.8462,52.9555,52.7789,52.7957,62902.0
2016-02-10 14:40:00,62.75,62.77,62.6,62.71,55662.0,52.7789,52.7957,52.6527,52.7452,55662.0
2016-02-10 14:50:00,62.68,62.84,62.64,62.74,53269.0,52.72,52.8546,52.6864,52.7705,53269.0
2016-02-10 15:00:00,62.73,63.03,62.73,62.89,73117.0,52.7621,53.0144,52.7621,52.8966,73117.0
2016-02-10 15:10:00,62.89,62.97,62.59,62.62,81838.0,52.8966,52.9639,52.6443,52.6695,81838.0
2016-02-10 15:20:00,62.63,62.81,62.55,62.58,70544.0,52.6779,52.8293,52.6107,52.6359,70544.0
2016-02-10 15:30:00,62.58,62.73,62.41,62.42,105832.0,52.6359,52.7621,52.4929,52.5013,105832.0
2016-02-10 15:40:00,62.41,62.48,62.28,62.32,101055.0,52.4929,52.5518,52.3836,52.4172,101055.0
2016-02-10 15:50:00,62.32,62.33,62.18,62.23,157585.0,52.4172,52.4256,52.2994,52.3415,157585.0
2016-02-11 09:30:00,59.71,59.75,58.81,58.89,171709.0,50.5559,50.5898,49.7939,49.8616,171709.0
2016-02-11 09:40:00,58.91,59.43,58.74,59.3,134108.0,49.8786,50.3188,49.7346,50.2088,134108.0
2016-02-11 09:50:00,59.29,60.35,59.29,60.06,110495.0,50.2003,51.0978,50.2003,50.8523,110495.0
2016-02-11 10:00:00,60.04,60.88,59.95,60.53,295474.0,50.8353,51.5465,50.7591,51.2502,295474.0
2016-02-11 10:10:00,60.5,60.5,60.02,60.12,86119.0,51.2248,51.2248,50.8184,50.9031,86119.0
2016-02-11 10:20:00,60.1,60.31,59.97,59.97,40011.0,50.8861,51.0639,50.7761,50.7761,40011.0
2016-02-11 10:30:00,60.0,60.21,59.91,60.02,72916.0,50.8015,50.9793,50.7253,50.8184,72916.0
2016-02-11 10:40:00,59.99,60.12,59.8,59.98,83185.0,50.793,50.9031,50.6321,50.7845,83185.0
2016-02-11 10:50:00,59.96,60.01,59.78,59.83,50612.0,50.7676,50.8099,50.6152,50.6575,50612.0
2016-02-11 11:00:00,59.83,60.03,59.54,59.64,93233.0,50.6575,50.8269,50.412,50.4966,93233.0
2016-02-11 11:10:00,59.64,59.84,59.59,59.72,121918.0,50.4966,50.666,50.4543,50.5644,121918.0
2016-02-11 11:20:00,59.71,59.86,59.39,59.4,79539.0,50.5559,50.6829,50.285,50.2934,79539.0
2016-02-11 11:30:00,59.39,59.45,59.19,59.33,64715.0,50.285,50.3358,50.1156,50.2342,64715.0
2016-02-11 11:40:00,59.33,59.39,59.08,59.09,65837.0,50.2342,50.285,50.0225,50.031,65837.0
2016-02-11 11:50:00,59.08,59.36,59.08,59.27,51755.0,50.0225,50.2596,50.0225,50.1834,51755.0
2016-02-11 12:00:00,59.26,59.48,59.18,59.41,68739.0,50.1749,50.3612,50.1072,50.3019,68739.0
2016-02-11 12:10:00,59.39,59.56,59.1,59.17,69979.0,50.285,50.4289,50.0394,50.0987,69979.0
2016-02-11 12:20:00,59.16,59.46,59.15,59.25,56019.0,50.0902,50.3442,50.0818,50.1664,56019.0
2016-02-11 12:30:00,59.24,59.29,59.15,59.24,54170.0,50.158,50.2003,50.0818,50.158,54170.0
2016-02-11 12:40:00,59.23,59.28,59.15,59.25,97237.0,50.1495,50.1918,50.0818,50.1664,97237.0
2016-02-11 12:50:00,59.25,59.47,59.25,59.39,66788.0,50.1664,50.3527,50.1664,50.285,66788.0
2016-02-11 13:00:00,59.38,59.53,59.29,59.43,86517.0,50.2765,50.4035,50.2003,50.3188,86517.0
2016-02-11 13:10:00,59.42,59.58,59.39,59.57,49836.0,50.3104,50.4458,50.285,50.4374,49836.0
2016-02-11 13:20:00,59.57,59.68,59.45,59.48,39359.0,50.4374,50.5305,50.3358,50.3612,39359.0
2016-02-11 13:30:00,59.45,59.62,59.31,59.36,48380.0,50.3358,50.4797,50.2172,50.2596,48380.0
2016-02-11 13:40:00,59.35,59.48,59.24,59.4,52634.0,50.2511,50.3612,50.158,50.2934,52634.0
2016-02-11 13:50:00,59.41,59.56,59.41,59.54,80536.0,50.3019,50.4289,50.3019,50.412,80536.0
2016-02-11 14:00:00,59.54,59.68,59.48,59.66,151732.0,50.412,50.5305,50.3612,50.5136,151732.0
2016-02-11 14:10:00,59.67,59.76,59.38,59.38,79126.0,50.522,50.5982,50.2765,50.2765,79126.0
2016-02-11 14:20:00,59.38,59.56,59.2,59.23,94977.0,50.2765,50.4289,50.1241,50.1495,94977.0
2016-02-11 14:30:00,59.22,59.66,59.01,59.65,106577.0,50.141,50.5136,49.9632,50.5051,106577.0
2016-02-11 14:40:00,59.65,60.12,59.42,60.08,162768.0,50.5051,50.9031,50.3104,50.8692,162768.0
2016-02-11 14:50:00,60.08,60.34,59.89,59.99,96290.0,50.8692,51.0893,50.7083,50.793,96290.0
2016-02-11 15:00:00,59.99,60.04,59.61,59.83,105620.0,50.793,50.8353,50.4712,50.6575,105620.0
2016-02-11 15:10:00,59.82,60.15,59.79,59.86,102148.0,50.649,50.9285,50.6236,50.6829,102148.0
2016-02-11 15:20:00,59.87,60.03,59.77,60.01,103047.0,50.6914,50.8269,50.6067,50.8099,103047.0
2016-02-11 15:30:00,59.99,60.28,59.83,60.27,107288.0,50.793,51.0385,50.6575,51.0301,107288.0
2016-02-11 15:40:00,60.27,60.36,59.99,60.05,158229.0,51.0301,51.1063,50.793,50.8438,158229.0
2016-02-11 15:50:00,60.06,60.13,59.86,59.89,407912.0,50.8523,50.9115,50.6829,50.7083,407912.0
2016-02-12 09:30:00,61.21,61.63,60.87,61.54,152231.0,51.8259,52.1816,51.5381,52.1054,152231.0
2016-02-12 09:40:00,61.55,61.61,60.88,60.91,95832.0,52.1138,52.1646,51.5465,51.5719,95832.0
2016-02-12 09:50:00,60.94,61.08,60.75,60.78,85311.0,51.5973,51.7159,51.4365,51.4619,85311.0
2016-02-12 10:00:00,60.77,60.91,60.62,60.86,98460.0,51.4534,51.5719,51.3264,51.5296,98460.0
2016-02-12 10:10:00,60.87,61.12,60.8,61.12,89423.0,51.5381,51.7497,51.4788,51.7497,89423.0
2016-02-12 10:20:00,61.11,61.13,60.89,60.98,106215.0,51.7413,51.7582,51.555,51.6312,106215.0
2016-02-12 10:30:00,60.99,61.16,60.99,61.02,101228.0,51.6397,51.7836,51.6397,51.6651,101228.0
2016-02-12 10:40:00,61.05,61.05,60.88,60.92,57790.0,51.6905,51.6905,51.5465,51.5804,57790.0
2016-02-12 10:50:00,60.95,61.07,60.87,61.03,69835.0,51.6058,51.7074,51.5381,51.6735,69835.0
2016-02-12 11:00:00,61.05,61.3,61.01,61.22,172366.0,51.6905,51.9022,51.6566,51.8344,172366.0
2016-02-12 11:10:00,61.22,61.63,61.18,61.54,176619.0,51.8344,52.1816,51.8005,52.1054,176619.0
2016-02-12 11:20:00,61.52,61.72,61.43,61.66,135603.0,52.0884,52.2578,52.0122,52.207,135603.0
2016-02-12 11:30:00,61.67,61.83,61.56,61.6,102560.0,52.2154,52.3509,52.1223,52.1562,102560.0
2016-02-12 11:40:00,61.61,61.84,61.4,61.82,80337.0,52.1646,52.3594,51.9868,52.3424,80337.0
2016-02-12 11:50:00,61.82,61.85,61.62,61.66,79744.0,52.3424,52.3678,52.1731,52.207,79744.0
2016-02-12 12:00:00,61.67,61.89,61.65,61.85,105573.0,52.2154,52.4017,52.1985,52.3678,105573.0
2016-02-12 12:10:00,61.83,61.99,61.7,61.98,108777.0,52.3509,52.4864,52.2408,52.4779,108777.0
2016-02-12 12:20:00,61.99,62.01,61.83,61.83,101770.0,52.4864,52.5033,52.3509,52.3509,101770.0
2016-02-12 12:30:00,61.84,61.91,61.78,61.84,110707.0,52.3594,52.4186,52.3086,52.3594,110707.0
2016-02-12 12:40:00,61.84,61.84,61.7,61.72,128676.0,52.3594,52.3594,52.2408,52.2578,128676.0
2016-02-12 12:50:00,61.72,61.76,61.66,61.67,79821.0,52.2578,52.2916,52.207,52.2154,79821.0
2016-02-12 13:00:00,61.68,61.77,61.58,61.6,86625.0,52.2239,52.3001,52.1392,52.1562,86625.0
2016-02-12 13:10:00,61.59,61.61,61.34,61.37,95706.0,52.1477,52.1646,51.936,51.9614,95706.0
2016-02-12 13:20:00,61.38,61.46,61.36,61.44,68394.0,51.9699,52.0376,51.953,52.0207,68394.0
2016-02-12 13:30:00,61.43,61.61,61.38,61.57,93042.0,52.0122,52.1646,51.9699,52.1308,93042.0
2016-02-12 13:40:00,61.57,61.69,61.54,61.64,112115.0,52.1308,52.2324,52.1054,52.19,112115.0
2016-02-12 13:50:00,61.65,61.66,61.47,61.53,59662.0,52.1985,52.207,52.0461,52.0969,59662.0
2016-02-12 14:00:00,61.53,61.8,61.52,61.8,87748.0,52.0969,52.3255,52.0884,52.3255,87748.0
2016-02-12 14:10:00,61.8,61.91,61.71,61.78,111533.0,52.3255,52.4186,52.2493,52.3086,111533.0
2016-02-12 14:20:00,61.77,61.81,61.69,61.78,149761.0,52.3001,52.334,52.2324,52.3086,149761.0
2016-02-12 14:30:00,61.78,61.91,61.74,61.89,101748.0,52.3086,52.4186,52.2747,52.4017,101748.0
2016-02-12 14:40:00,61.91,62.16,61.87,62.13,93245.0,52.4186,52.6303,52.3848,52.6049,93245.0
2016-02-12 14:50:00,62.13,62.42,62.12,62.38,99216.0,52.6049,52.8504,52.5964,52.8166,99216.0
2016-02-12 15:00:00,62.38,62.48,62.32,62.48,112222.0,52.8166,52.9012,52.7658,52.9012,112222.0
2016-02-12 15:10:00,62.49,62.7,62.48,62.69,138311.0,52.9097,53.0875,52.9012,53.0791,138311.0
2016-02-12 15:20:00,62.68,62.78,62.57,62.76,156937.0,53.0706,53.1553,52.9774,53.1383,156937.0
2016-02-12 15:30:00,62.77,62.77,62.64,62.68,189141.0,53.1468,53.1468,53.0367,53.0706,189141.0
2016-02-12 15:40:00,62.69,62.84,62.69,62.7,268065.0,53.0791,53.2061,53.0791,53.0875,268065.0
2016-02-12 15:50:00,62.72,62.73,62.53,62.55,423250.0,53.1045,53.1129,52.9436,52.9605,423250.0
2016-02-16 09:30:00,63.71,63.76,63.19,63.22,158185.0,53.9427,53.985,53.5024,53.5278,158185.0
2016-02-16 09:40:00,63.22,63.74,63.18,63.4,163555.0,53.5278,53.9681,53.4939,53.6802,163555.0
2016-02-16 09:50:00,63.4,63.65,63.21,63.61,93540.0,53.6802,53.8919,53.5193,53.858,93540.0
2016-02-16 10:00:00,63.6,63.73,63.2,63.27,102542.0,53.8495,53.9596,53.5109,53.5701,102542.0
2016-02-16 10:10:00,63.27,63.39,63.08,63.32,80599.0,53.5701,53.6717,53.4093,53.6125,80599.0
2016-02-16 10:20:00,63.32,63.41,63.2,63.34,51395.0,53.6125,53.6887,53.5109,53.6294,51395.0
2016-02-16 10:30:00,63.33,63.57,63.27,63.51,68778.0,53.6209,53.8241,53.5701,53.7733,68778.0
2016-02-16 10:40:00,63.5,63.54,63.38,63.47,72021.0,53.7649,53.7987,53.6633,53.7395,72021.0
2016-02-16 10:50:00,63.48,63.56,63.36,63.54,51054.0,53.7479,53.8157,53.6463,53.7987,51054.0
2016-02-16 11:00:00,63.53,63.62,63.32,63.41,80454.0,53.7903,53.8665,53.6125,53.6887,80454.0
2016-02-16 11:10:00,63.39,63.53,63.25,63.47,177004.0,53.6717,53.7903,53.5532,53.7395,177004.0
2016-02-16 11:20:00,63.49,63.53,63.32,63.36,77717.0,53.7564,53.7903,53.6125,53.6463,77717.0
2016-02-16 11:30:00,63.36,63.52,63.33,63.44,150022.0,53.6463,53.7818,53.6209,53.7141,150022.0
2016-02-16 11:40:00,63.43,63.74,63.4,63.73,47033.0,53.7056,53.9681,53.6802,53.9596,47033.0
2016-02-16 11:50:00,63.74,64.11,63.72,64.09,57991.0,53.9681,54.2814,53.9511,54.2644,57991.0
2016-02-16 12:00:00,64.09,64.32,64.06,64.25,56347.0,54.2644,54.4592,54.239,54.3999,56347.0
2016-02-16 12:10:00,64.25,64.36,64.2,64.32,50875.0,54.3999,54.493,54.3576,54.4592,50875.0
2016-02-16 12:20:00,64.32,64.39,64.29,64.39,33957.0,54.4592,54.5184,54.4338,54.5184,33957.0
2016-02-16 12:30:00,64.39,64.49,64.36,64.43,58942.0,54.5184,54.6031,54.493,54.5523,58942.0
2016-02-16 12:40:00,64.42,64.47,64.27,64.45,42357.0,54.5438,54.5862,54.4168,54.5692,42357.0
2016-02-16 12:50:00,64.44,64.63,64.34,64.6,39325.0,54.5608,54.7216,54.4761,54.6962,39325.0
2016-02-16 13:00:00,64.6,64.9,64.6,64.88,88028.0,54.6962,54.9502,54.6962,54.9333,88028.0
2016-02-16 13:10:00,64.87,65.13,64.87,65.13,90354.0,54.9248,55.145,54.9248,55.145,90354.0
2016-02-16 13:20:00,65.11,65.12,64.97,64.98,90839.0,55.128,55.1365,55.0095,55.018,90839.0
2016-02-16 13:30:00,64.97,65.01,64.85,64.95,57688.0,55.0095,55.0434,54.9079,54.9926,57688.0
2016-02-16 13:40:00,64.95,65.02,64.87,64.92,46532.0,54.9926,55.0518,54.9248,54.9672,46532.0
2016-02-16 13:50:00,64.92,65.01,64.88,64.9,76626.0,54.9672,55.0434,54.9333,54.9502,76626.0
2016-02-16 14:00:00,64.92,64.95,64.71,64.77,86774.0,54.9672,54.9926,54.7894,54.8402,86774.0
2016-02-16 14:10:00,64.77,64.89,64.73,64.8,67666.0,54.8402,54.9418,54.8063,54.8656,67666.0
2016-02-16 14:20:00,64.79,64.82,64.7,64.8,58779.0,54.8571,54.8825,54.7809,54.8656,58779.0
2016-02-16 14:30:00,64.81,64.82,64.57,64.59,60335.0,54.874,54.8825,54.6708,54.6878,60335.0
2016-02-16 14:40:00,64.59,64.61,64.49,64.51,46023.0,54.6878,54.7047,54.6031,54.62,46023.0
2016-02-16 14:50:00,64.49,64.57,64.49,64.51,47908.0,54.6031,54.6708,54.6031,54.62,47908.0
2016-02-16 15:00:00,64.51,64.59,64.45,64.46,58416.0,54.62,54.6878,54.5692,54.5777,58416.0
2016-02-16 15:10:00,64.47,64.57,64.44,64.54,103523.0,54.5862,54.6708,54.5608,54.6454,103523.0
2016-02-16 15:20:00,64.56,64.61,64.48,64.57,87136.0,54.6624,54.7047,54.5946,54.6708,87136.0
2016-02-16 15:30:00,64.58,64.6,64.41,64.42,76586.0,54.6793,54.6962,54.5354,54.5438,76586.0
2016-02-16 15:40:00,64.43,64.43,64.26,64.31,146455.0,54.5523,54.5523,54.4084,54.4507,146455.0
2016-02-16 15:50:00,64.31,64.41,64.2,64.21,348951.0,54.4507,54.5354,54.3576,54.366,348951.0
2016-02-17 09:30:00,64.86,65.6,64.86,65.58,138107.0,54.9164,55.5429,54.9164,55.526,138107.0
2016-02-17 09:40:00,65.57,65.64,65.3,65.4,150235.0,55.5175,55.5768,55.2889,55.3736,150235.0
2016-02-17 09:50:00,65.4,65.61,65.32,65.45,146551.0,55.3736,55.5514,55.3058,55.4159,146551.0
2016-02-17 10:00:00,65.46,65.69,65.29,65.41,97445.0,55.4244,55.6191,55.2804,55.3821,97445.0
2016-02-17 10:10:00,65.43,65.78,65.43,65.78,107867.0,55.399,55.6953,55.399,55.6953,107867.0
2016-02-17 10:20:00,65.79,65.84,65.58,65.84,89306.0,55.7038,55.7461,55.526,55.7461,89306.0
2016-02-17 10:30:00,65.85,65.85,65.6,65.64,133700.0,55.7546,55.7546,55.5429,55.5768,133700.0
2016-02-17 10:40:00,65.66,65.79,65.66,65.71,74647.0,55.5937,55.7038,55.5937,55.6361,74647.0
2016-02-17 10:50:00,65.72,65.94,65.64,65.9,80469.0,55.6445,55.8308,55.5768,55.7969,80469.0
2016-02-17 11:00:00,65.9,66.05,65.86,65.95,95213.0,55.7969,55.9239,55.7631,55.8393,95213.0
2016-02-17 11:10:00,65.95,65.96,65.68,65.79,81286.0,55.8393,55.8477,55.6107,55.7038,81286.0
2016-02-17 11:20:00,65.79,66.0,65.7,65.97,126630.0,55.7038,55.8816,55.6276,55.8562,126630.0
2016-02-17 11:30:00,65.96,65.99,65.78,65.79,87167.0,55.8477,55.8731,55.6953,55.7038,87167.0
2016-02-17 11:40:00,65.78,65.84,65.58,65.67,79944.0,55.6953,55.7461,55.526,55.6022,79944.0
2016-02-17 11:50:00,65.67,65.77,65.47,65.75,62325.0,55.6022,55.6869,55.4329,55.6699,62325.0
2016-02-17 12:00:00,65.76,65.8,65.57,65.59,56249.0,55.6784,55.7123,55.5175,55.5345,56249.0
2016-02-17 12:10:00,65.6,65.63,65.48,65.63,54882.0,55.5429,55.5683,55.4413,55.5683,54882.0
2016-02-17 12:20:00,65.64,65.75,65.58,65.59,52186.0,55.5768,55.6699,55.526,55.5345,52186.0
2016-02-17 12:30:00,65.58,65.71,65.58,65.65,39112.0,55.526,55.6361,55.526,55.5853,39112.0
2016-02-17 12:40:00,65.66,65.68,65.43,65.45,62745.0,55.5937,55.6107,55.399,55.4159,62745.0
2016-02-17 12:50:00,65.45,65.46,65.38,65.42,41381.0,55.4159,55.4244,55.3567,55.3905,41381.0
2016-02-17 13:00:00,65.41,65.48,65.33,65.47,48351.0,55.3821,55.4413,55.3143,55.4329,48351.0
2016-02-17 13:10:00,65.47,65.51,65.4,65.5,59823.0,55.4329,55.4667,55.3736,55.4583,59823.0
2016-02-17 13:20:00,65.49,65.55,65.29,65.3,68866.0,55.4498,55.5006,55.2804,55.2889,68866.0
2016-02-17 13:30:00,65.3,65.35,65.19,65.19,57476.0,55.2889,55.3313,55.1958,55.1958,57476.0
2016-02-17 13:40:00,65.2,65.27,65.14,65.2,43413.0,55.2042,55.2635,55.1534,55.2042,43413.0
2016-02-17 13:50:00,65.2,65.21,65.06,65.09,61855.0,55.2042,55.2127,55.0857,55.1111,61855.0
2016-02-17 14:00:00,65.07,65.31,65.02,65.29,47251.0,55.0942,55.2974,55.0518,55.2804,47251.0
2016-02-17 14:10:00,65.3,65.45,65.25,65.34,55958.0,55.2889,55.4159,55.2466,55.3228,55958.0
2016-02-17 14:20:00,65.32,65.39,65.23,65.24,63061.0,55.3058,55.3651,55.2296,55.2381,63061.0
2016-02-17 14:30:00,65.24,65.31,65.2,65.2,48343.0,55.2381,55.2974,55.2042,55.2042,48343.0
2016-02-17 14:40:00,65.2,65.32,65.19,65.2,45581.0,55.2042,55.3058,55.1958,55.2042,45581.0
2016-02-17 14:50:00,65.17,65.17,65.04,65.08,40555.0,55.1788,55.1788,55.0688,55.1026,40555.0
2016-02-17 15:00:00,65.11,65.27,65.11,65.27,42139.0,55.128,55.2635,55.128,55.2635,42139.0
2016-02-17 15:10:00,65.27,65.28,65.14,65.2,121485.0,55.2635,55.272,55.1534,55.2042,121485.0
2016-02-17 15:20:00,65.22,65.27,65.02,65.15,60254.0,55.2212,55.2635,55.0518,55.1619,60254.0
2016-02-17 15:30:00,65.14,65.14,64.93,65.13,124438.0,55.1534,55.1534,54.9756,55.145,124438.0
2016-02-17 15:40:00,65.14,65.16,65.06,65.09,108639.0,55.1534,55.1704,55.0857,55.1111,108639.0
2016-02-17 15:50:00,65.1,65.21,65.05,65.18,225970.0,55.1196,55.2127,55.0772,55.1873,225970.0
2016-02-18 09:30:00,65.48,66.27,65.18,66.14,259301.0,55.4413,56.1102,55.1873,56.0001,259301.0
2016-02-18 09:40:00,66.15,66.46,65.7,66.14,203138.0,56.0086,56.2711,55.6276,56.0001,203138.0
2016-02-18 09:50:00,66.13,66.55,66.1,66.25,129509.0,55.9917,56.3473,55.9663,56.0933,129509.0
2016-02-18 10:00:00,66.27,66.27,65.84,65.84,136775.0,56.1102,56.1102,55.7461,55.7461,136775.0
2016-02-18 10:10:00,65.83,66.25,65.83,66.24,104261.0,55.7377,56.0933,55.7377,56.0848,104261.0
2016-02-18 10:20:00,66.2,66.5,66.03,66.5,60612.0,56.0509,56.3049,55.907,56.3049,60612.0
2016-02-18 10:30:00,66.49,66.63,66.43,66.54,108936.0,56.2965,56.415,56.2457,56.3388,108936.0
2016-02-18 10:40:00,66.53,66.68,66.4,66.43,119355.0,56.3303,56.4573,56.2203,56.2457,119355.0
2016-02-18 10:50:00,66.41,66.45,66.27,66.39,79759.0,56.2287,56.2626,56.1102,56.2118,79759.0
2016-02-18 11:00:00,66.38,66.42,66.04,66.04,105629.0,56.2033,56.2372,55.9155,55.9155,105629.0
2016-02-18 11:10:00,66.03,66.1,65.85,65.87,71031.0,55.907,55.9663,55.7546,55.7715,71031.0
2016-02-18 11:20:00,65.87,65.98,65.78,65.92,88320.0,55.7715,55.8647,55.6953,55.8139,88320.0
2016-02-18 11:30:00,65.94,66.16,65.87,65.96,86616.0,55.8308,56.0171,55.7715,55.8477,86616.0
2016-02-18 11:40:00,65.96,65.99,65.62,65.68,70768.0,55.8477,55.8731,55.5599,55.6107,70768.0
2016-02-18 11:50:00,65.68,65.78,65.64,65.77,44427.0,55.6107,55.6953,55.5768,55.6869,44427.0
2016-02-18 12:00:00,65.77,65.82,65.56,65.63,55410.0,55.6869,55.7292,55.5091,55.5683,55410.0
2016-02-18 12:10:00,65.63,65.73,65.6,65.67,47400.0,55.5683,55.653,55.5429,55.6022,47400.0
2016-02-18 12:20:00,65.7,65.87,65.64,65.75,44311.0,55.6276,55.7715,55.5768,55.6699,44311.0
2016-02-18 12:30:00,65.75,65.94,65.74,65.9,48802.0,55.6699,55.8308,55.6615,55.7969,48802.0
2016-02-18 12:40:00,65.9,65.95,65.74,65.75,61803.0,55.7969,55.8393,55.6615,55.6699,61803.0
2016-02-18 12:50:00,65.75,65.97,65.7,65.7,41604.0,55.6699,55.8562,55.6276,55.6276,41604.0
2016-02-18 13:00:00,65.72,65.98,65.71,65.97,35799.0,55.6445,55.8647,55.6361,55.8562,35799.0
2016-02-18 13:10:00,65.97,65.97,65.65,65.73,33300.0,55.8562,55.8562,55.5853,55.653,33300.0
2016-02-18 13:20:00,65.71,65.75,65.61,65.72,35081.0,55.6361,55.6699,55.5514,55.6445,35081.0
2016-02-18 13:30:00,65.73,65.79,65.61,65.62,29388.0,55.653,55.7038,55.5514,55.5599,29388.0
2016-02-18 13:40:00,65.62,65.63,65.32,65.35,64703.0,55.5599,55.5683,55.3058,55.3313,64703.0
2016-02-18 13:50:00,65.35,65.46,65.33,65.43,86858.0,55.3313,55.4244,55.3143,55.399,86858.0
2016-02-18 14:00:00,65.44,65.52,65.42,65.51,74467.0,55.4075,55.4752,55.3905,55.4667,74467.0
2016-02-18 14:10:00,65.52,65.54,65.4,65.54,46245.0,55.4752,55.4921,55.3736,55.4921,46245.0
2016-02-18 14:20:00,65.54,65.76,65.52,65.71,53815.0,55.4921,55.6784,55.4752,55.6361,53815.0
2016-02-18 14:30:00,65.71,65.92,65.69,65.87,57378.0,55.6361,55.8139,55.6191,55.7715,57378.0
2016-02-18 14:40:00,65.89,65.94,65.8,65.81,42750.0,55.7885,55.8308,55.7123,55.7207,42750.0
2016-02-18 14:50:00,65.84,65.9,65.76,65.85,59779.0,55.7461,55.7969,55.6784,55.7546,59779.0
2016-02-18 15:00:00,65.85,65.96,65.81,65.83,83071.0,55.7546,55.8477,55.7207,55.7377,83071.0
2016-02-18 15:10:00,65.83,65.9,65.76,65.89,100939.0,55.7377,55.7969,55.6784,55.7885,100939.0
2016-02-18 15:20:00,65.9,65.9,65.73,65.85,98618.0,55.7969,55.7969,55.653,55.7546,98618.0
2016-02-18 15:30:00,65.85,65.97,65.81,65.95,91065.0,55.7546,55.8562,55.7207,55.8393,91065.0
2016-02-18 15:40:00,65.95,65.95,65.77,65.82,134602.0,55.8393,55.8393,55.6869,55.7292,134602.0
2016-02-18 15:50:00,65.82,66.01,65.8,65.94,331878.0,55.7292,55.8901,55.7123,55.8308,331878.0
2016-02-19 09:30:00,65.5,65.64,65.15,65.28,232840.0,55.4583,55.5768,55.1619,55.272,232840.0
2016-02-19 09:40:00,65.24,65.53,65.12,65.21,90099.0,55.2381,55.4837,55.1365,55.2127,90099.0
2016-02-19 09:50:00,65.21,65.45,65.11,65.11,49095.0,55.2127,55.4159,55.128,55.128,49095.0
2016-02-19 10:00:00,65.11,65.11,64.76,64.94,49511.0,55.128,55.128,54.8317,54.9841,49511.0
2016-02-19 10:10:00,64.94,65.46,64.91,65.42,56670.0,54.9841,55.4244,54.9587,55.3905,56670.0
2016-02-19 10:20:00,65.43,65.61,65.32,65.4,60618.0,55.399,55.5514,55.3058,55.3736,60618.0
2016-02-19 10:30:00,65.41,65.66,65.38,65.52,24808.0,55.3821,55.5937,55.3567,55.4752,24808.0
2016-02-19 10:40:00,65.5,65.67,65.45,65.62,31582.0,55.4583,55.6022,55.4159,55.5599,31582.0
2016-02-19 10:50:00,65.62,65.67,65.37,65.37,35830.0,55.5599,55.6022,55.3482,55.3482,35830.0
2016-02-19 11:00:00,65.36,65.36,65.15,65.22,39025.0,55.3397,55.3397,55.1619,55.2212,39025.0
2016-02-19 11:10:00,65.23,65.65,65.23,65.62,33660.0,55.2296,55.5853,55.2296,55.5599,33660.0
2016-02-19 11:20:00,65.65,65.84,65.61,65.81,46412.0,55.5853,55.7461,55.5514,55.7207,46412.0
2016-02-19 11:30:00,65.81,65.84,65.57,65.61,38927.0,55.7207,55.7461,55.5175,55.5514,38927.0
2016-02-19 11:40:00,65.6,65.82,65.59,65.66,25966.0,55.5429,55.7292,55.5345,55.5937,25966.0
2016-02-19 11:50:00,65.66,65.73,65.53,65.55,16749.0,55.5937,55.653,55.4837,55.5006,16749.0
2016-02-19 12:00:00,65.56,65.59,65.43,65.45,27130.0,55.5091,55.5345,55.399,55.4159,27130.0
2016-02-19 12:10:00,65.44,65.51,65.28,65.31,44089.0,55.4075,55.4667,55.272,55.2974,44089.0
2016-02-19 12:20:00,65.31,65.37,65.23,65.23,81241.0,55.2974,55.3482,55.2296,55.2296,81241.0
2016-02-19 12:30:00,65.24,65.45,65.08,65.45,124317.0,55.2381,55.4159,55.1026,55.4159,124317.0
2016-02-19 12:40:00,65.46,65.62,65.46,65.59,20072.0,55.4244,55.5599,55.4244,55.5345,20072.0
2016-02-19 12:50:00,65.6,65.69,65.58,65.65,27128.0,55.5429,55.6191,55.526,55.5853,27128.0
2016-02-19 13:00:00,65.63,65.7,65.58,65.59,34611.0,55.5683,55.6276,55.526,55.5345,34611.0
2016-02-19 13:10:00,65.6,65.81,65.58,65.73,59017.0,55.5429,55.7207,55.526,55.653,59017.0
2016-02-19 13:20:00,65.73,65.86,65.71,65.8,28747.0,55.653,55.7631,55.6361,55.7123,28747.0
2016-02-19 13:30:00,65.78,65.83,65.68,65.68,14855.0,55.6953,55.7377,55.6107,55.6107,14855.0
2016-02-19 13:40:00,65.66,65.69,65.58,65.65,16308.0,55.5937,55.6191,55.526,55.5853,16308.0
2016-02-19 13:50:00,65.65,65.69,65.52,65.57,20550.0,55.5853,55.6191,55.4752,55.5175,20550.0
2016-02-19 14:00:00,65.56,65.72,65.51,65.68,24284.0,55.5091,55.6445,55.4667,55.6107,24284.0
2016-02-19 14:10:00,65.69,65.69,65.61,65.63,13182.0,55.6191,55.6191,55.5514,55.5683,13182.0
2016-02-19 14:20:00,65.64,65.67,65.56,65.58,27827.0,55.5768,55.6022,55.5091,55.526,27827.0
2016-02-19 14:30:00,65.6,65.65,65.51,65.62,35081.0,55.5429,55.5853,55.4667,55.5599,35081.0
2016-02-19 14:40:00,65.61,65.64,65.48,65.56,34397.0,55.5514,55.5768,55.4413,55.5091,34397.0
2016-02-19 14:50:00,65.58,65.58,65.43,65.5,15750.0,55.526,55.526,55.399,55.4583,15750.0
2016-02-19 15:00:00,65.51,65.73,65.5,65.69,40659.0,55.4667,55.653,55.4583,55.6191,40659.0
2016-02-19 15:10:00,65.7,65.77,65.63,65.76,69872.0,55.6276,55.6869,55.5683,55.6784,69872.0
2016-02-19 15:20:00,65.76,65.88,65.76,65.83,64873.0,55.6784,55.78,55.6784,55.7377,64873.0
2016-02-19 15:30:00,65.83,65.86,65.71,65.81,74572.0,55.7377,55.7631,55.6361,55.7207,74572.0
2016-02-19 15:40:00,65.8,65.81,65.66,65.68,72646.0,55.7123,55.7207,55.5937,55.6107,72646.0
2016-02-19 15:50:00,65.68,65.74,65.65,65.73,144922.0,55.6107,55.6615,55.5853,55.653,144922.0
2016-02-22 09:30:00,66.44,67.36,66.4,67.3,133050.0,56.2541,57.0331,56.2203,56.9823,133050.0
2016-02-22 09:40:00,67.29,67.57,67.07,67.5,107531.0,56.9738,57.2109,56.7876,57.1516,107531.0
2016-02-22 09:50:00,67.51,67.62,67.34,67.55,141052.0,57.1601,57.2532,57.0162,57.194,141052.0
2016-02-22 10:00:00,67.55,67.67,67.43,67.54,62269.0,57.194,57.2956,57.0924,57.1855,62269.0
2016-02-22 10:10:00,67.55,67.6,67.36,67.36,41388.0,57.194,57.2363,57.0331,57.0331,41388.0
2016-02-22 10:20:00,67.35,67.43,67.29,67.31,53448.0,57.0246,57.0924,56.9738,56.9908,53448.0
2016-02-22 10:30:00,67.31,67.33,67.2,67.25,87834.0,56.9908,57.0077,56.8976,56.94,87834.0
2016-02-22 10:40:00,67.25,67.35,67.18,67.33,78352.0,56.94,57.0246,56.8807,57.0077,78352.0
2016-02-22 10:50:00,67.33,67.35,67.16,67.17,34113.0,57.0077,57.0246,56.8638,56.8722,34113.0
2016-02-22 11:00:00,67.16,67.3,67.14,67.3,86447.0,56.8638,56.9823,56.8468,56.9823,86447.0
2016-02-22 11:10:00,67.3,67.38,67.11,67.2,65862.0,56.9823,57.05,56.8214,56.8976,65862.0
2016-02-22 11:20:00,67.2,67.4,67.16,67.37,42030.0,56.8976,57.067,56.8638,57.0416,42030.0
2016-02-22 11:30:00,67.38,67.47,67.32,67.39,29501.0,57.05,57.1262,56.9992,57.0585,29501.0
2016-02-22 11:40:00,67.4,67.4,67.28,67.37,17687.0,57.067,57.067,56.9654,57.0416,17687.0
2016-02-22 11:50:00,67.37,67.49,67.32,67.48,36685.0,57.0416,57.1432,56.9992,57.1347,36685.0
2016-02-22 12:00:00,67.46,67.46,67.28,67.29,37173.0,57.1178,57.1178,56.9654,56.9738,37173.0
2016-02-22 12:10:00,67.3,67.41,67.28,67.41,30702.0,56.9823,57.0754,56.9654,57.0754,30702.0
2016-02-22 12:20:00,67.42,67.44,67.31,67.31,28937.0,57.0839,57.1008,56.9908,56.9908,28937.0
2016-02-22 12:30:00,67.31,67.42,67.26,67.42,30801.0,56.9908,57.0839,56.9484,57.0839,30801.0
2016-02-22 12:40:00,67.38,67.4,67.25,67.26,25298.0,57.05,57.067,56.94,56.9484,25298.0
2016-02-22 12:50:00,67.25,67.25,67.05,67.06,82989.0,56.94,56.94,56.7706,56.7791,82989.0
2016-02-22 13:00:00,67.06,67.13,67.05,67.12,42158.0,56.7791,56.8384,56.7706,56.8299,42158.0
2016-02-22 13:10:00,67.11,67.25,67.1,67.25,40607.0,56.8214,56.94,56.813,56.94,40607.0
2016-02-22 13:20:00,67.25,67.26,67.16,67.16,31324.0,56.94,56.9484,56.8638,56.8638,31324.0
2016-02-22 13:30:00,67.17,67.38,67.15,67.37,49392.0,56.8722,57.05,56.8553,57.0416,49392.0
2016-02-22 13:40:00,67.35,67.39,67.29,67.31,25982.0,57.0246,57.0585,56.9738,56.9908,25982.0
2016-02-22 13:50:00,67.31,67.4,67.28,67.34,26729.0,56.9908,57.067,56.9654,57.0162,26729.0
2016-02-22 14:00:00,67.34,67.37,67.25,67.25,32646.0,57.0162,57.0416,56.94,56.94,32646.0
2016-02-22 14:10:00,67.25,67.26,67.18,67.21,31105.0,56.94,56.9484,56.8807,56.9061,31105.0
2016-02-22 14:20:00,67.2,67.27,67.17,67.24,22533.0,56.8976,56.9569,56.8722,56.9315,22533.0
2016-02-22 14:30:00,67.23,67.36,67.2,67.34,45451.0,56.923,57.0331,56.8976,57.0162,45451.0
2016-02-22 14:40:00,67.33,67.39,67.29,67.38,37171.0,57.0077,57.0585,56.9738,57.05,37171.0
2016-02-22 14:50:00,67.38,67.43,67.34,67.41,34781.0,57.05,57.0924,57.0162,57.0754,34781.0
2016-02-22 15:00:00,67.42,67.45,67.29,67.35,49380.0,57.0839,57.1093,56.9738,57.0246,49380.0
2016-02-22 15:10:00,67.35,67.5,67.34,67.45,84286.0,57.0246,57.1516,57.0162,57.1093,84286.0
2016-02-22 15:20:00,67.44,67.57,67.44,67.51,63272.0,57.1008,57.2109,57.1008,57.1601,63272.0
2016-02-22 15:30:00,67.51,67.61,67.51,67.59,90217.0,57.1601,57.2448,57.1601,57.2278,90217.0
2016-02-22 15:40:00,67.58,67.73,67.52,67.66,168702.0,57.2194,57.3464,57.1686,57.2871,168702.0
2016-02-22 15:50:00,67.67,67.79,67.66,67.75,278823.0,57.2956,57.3972,57.2871,57.3633,278823.0
2016-02-23 09:30:00,67.61,67.61,66.52,66.58,103742.0,57.2448,57.2448,56.3219,56.3727,103742.0
2016-02-23 09:40:00,66.6,67.0,66.47,66.6,77413.0,56.3896,56.7283,56.2795,56.3896,77413.0
2016-02-23 09:50:00,66.65,66.88,66.53,66.55,32242.0,56.4319,56.6267,56.3303,56.3473,32242.0
2016-02-23 10:00:00,66.56,66.76,66.51,66.61,72181.0,56.3557,56.5251,56.3134,56.3981,72181.0
2016-02-23 10:10:00,66.61,66.62,65.79,65.8,157285.0,56.3981,56.4065,55.7038,55.7123,157285.0
2016-02-23 10:20:00,65.79,65.8,65.53,65.7,303434.0,55.7038,55.7123,55.4837,55.6276,303434.0
2016-02-23 10:30:00,65.7,65.95,65.43,65.95,164071.0,55.6276,55.8393,55.399,55.8393,164071.0
2016-02-23 10:40:00,65.94,66.18,65.81,65.86,97284.0,55.8308,56.034,55.7207,55.7631,97284.0
2016-02-23 10:50:00,65.83,65.95,65.71,65.86,72101.0,55.7377,55.8393,55.6361,55.7631,72101.0
2016-02-23 11:00:00,65.84,65.85,65.68,65.73,84381.0,55.7461,55.7546,55.6107,55.653,84381.0
2016-02-23 11:10:00,65.73,65.74,65.39,65.54,86981.0,55.653,55.6615,55.3651,55.4921,86981.0
2016-02-23 11:20:00,65.56,65.77,65.35,65.42,93541.0,55.5091,55.6869,55.3313,55.3905,93541.0
2016-02-23 11:30:00,65.46,65.7,65.38,65.66,39776.0,55.4244,55.6276,55.3567,55.5937,39776.0
2016-02-23 11:40:00,65.67,65.81,65.64,65.77,67661.0,55.6022,55.7207,55.5768,55.6869,67661.0
2016-02-23 11:50:00,65.79,65.85,65.66,65.68,41352.0,55.7038,55.7546,55.5937,55.6107,41352.0
2016-02-23 12:00:00,65.66,65.68,65.46,65.47,46078.0,55.5937,55.6107,55.4244,55.4329,46078.0
2016-02-23 12:10:00,65.47,65.47,65.34,65.36,30998.0,55.4329,55.4329,55.3228,55.3397,30998.0
2016-02-23 12:20:00,65.36,65.54,65.32,65.53,32591.0,55.3397,55.4921,55.3058,55.4837,32591.0
2016-02-23 12:30:00,65.54,65.56,65.43,65.44,25919.0,55.4921,55.5091,55.399,55.4075,25919.0
2016-02-23 12:40:00,65.43,65.65,65.41,65.64,81849.0,55.399,55.5853,55.3821,55.5768,81849.0
2016-02-23 12:50:00,65.64,65.69,65.55,65.65,40976.0,55.5768,55.6191,55.5006,55.5853,40976.0
2016-02-23 13:00:00,65.64,65.76,65.56,65.75,59980.0,55.5768,55.6784,55.5091,55.6699,59980.0
2016-02-23 13:10:00,65.75,65.76,65.55,65.55,46624.0,55.6699,55.6784,55.5006,55.5006,46624.0
2016-02-23 13:20:00,65.57,65.69,65.51,65.68,28202.0,55.5175,55.6191,55.4667,55.6107,28202.0
2016-02-23 13:30:00,65.69,65.69,65.57,65.6,29099.0,55.6191,55.6191,55.5175,55.5429,29099.0
2016-02-23 13:40:00,65.61,65.7,65.58,65.67,35074.0,55.5514,55.6276,55.526,55.6022,35074.0
2016-02-23 13:50:00,65.67,65.79,65.66,65.78,27893.0,55.6022,55.7038,55.5937,55.6953,27893.0
2016-02-23 14:00:00,65.79,65.86,65.76,65.81,42850.0,55.7038,55.7631,55.6784,55.7207,42850.0
2016-02-23 14:10:00,65.81,65.98,65.79,65.98,31457.0,55.7207,55.8647,55.7038,55.8647,31457.0
2016-02-23 14:20:00,65.99,66.0,65.86,65.87,33473.0,55.8731,55.8816,55.7631,55.7715,33473.0
2016-02-23 14:30:00,65.87,65.94,65.85,65.88,32274.0,55.7715,55.8308,55.7546,55.78,32274.0
2016-02-23 14:40:00,65.88,65.88,65.77,65.85,130879.0,55.78,55.78,55.6869,55.7546,130879.0
2016-02-23 14:50:00,65.88,65.9,65.8,65.84,47504.0,55.78,55.7969,55.7123,55.7461,47504.0
2016-02-23 15:00:00,65.85,65.93,65.8,65.89,69050.0,55.7546,55.8223,55.7123,55.7885,69050.0
2016-02-23 15:10:00,65.9,65.92,65.8,65.9,106092.0,55.7969,55.8139,55.7123,55.7969,106092.0
2016-02-23 15:20:00,65.91,65.92,65.8,65.83,70044.0,55.8054,55.8139,55.7123,55.7377,70044.0
2016-02-23 15:30:00,65.83,66.01,65.82,66.0,54330.0,55.7377,55.8901,55.7292,55.8816,54330.0
2016-02-23 15:40:00,66.01,66.05,65.84,65.93,122459.0,55.8901,55.9239,55.7461,55.8223,122459.0
2016-02-23 15:50:00,65.93,65.93,65.69,65.73,279235.0,55.8223,55.8223,55.6191,55.653,279235.0
2016-02-24 09:30:00,64.77,64.8,63.91,63.99,106114.0,54.8402,54.8656,54.112,54.1798,106114.0
2016-02-24 09:40:00,63.99,64.05,63.59,63.59,185151.0,54.1798,54.2306,53.8411,53.8411,185151.0
2016-02-24 09:50:00,63.61,63.91,63.45,63.84,103752.0,53.858,54.112,53.7225,54.0527,103752.0
2016-02-24 10:00:00,63.84,64.07,63.54,64.05,68417.0,54.0527,54.2475,53.7987,54.2306,68417.0
2016-02-24 10:10:00,64.07,64.17,63.94,64.12,71672.0,54.2475,54.3322,54.1374,54.2898,71672.0
2016-02-24 10:20:00,64.14,64.14,63.52,63.97,79937.0,54.3068,54.3068,53.7818,54.1628,79937.0
2016-02-24 10:30:00,63.97,64.29,63.79,64.22,66202.0,54.1628,54.4338,54.0104,54.3745,66202.0
2016-02-24 10:40:00,64.21,64.39,64.19,64.32,60311.0,54.366,54.5184,54.3491,54.4592,60311.0
2016-02-24 10:50:00,64.33,64.42,64.0,64.13,142870.0,54.4676,54.5438,54.1882,54.2983,142870.0
2016-02-24 11:00:00,64.14,64.16,63.86,63.94,42182.0,54.3068,54.3237,54.0697,54.1374,42182.0
2016-02-24 11:10:00,63.95,64.1,63.88,64.09,112733.0,54.1459,54.2729,54.0866,54.2644,112733.0
2016-02-24 11:20:00,64.12,64.34,64.09,64.34,44219.0,54.2898,54.4761,54.2644,54.4761,44219.0
2016-02-24 11:30:00,64.32,64.56,64.31,64.53,25562.0,54.4592,54.6624,54.4507,54.637,25562.0
2016-02-24 11:40:00,64.53,64.73,64.53,64.72,26520.0,54.637,54.8063,54.637,54.7978,26520.0
2016-02-24 11:50:00,64.74,64.88,64.58,64.68,31294.0,54.8148,54.9333,54.6793,54.764,31294.0
2016-02-24 12:00:00,64.67,64.93,64.63,64.93,29773.0,54.7555,54.9756,54.7216,54.9756,29773.0
2016-02-24 12:10:00,64.93,64.93,64.59,64.62,31961.0,54.9756,54.9756,54.6878,54.7132,31961.0
2016-02-24 12:20:00,64.63,64.66,64.43,64.44,46812.0,54.7216,54.747,54.5523,54.5608,46812.0
2016-02-24 12:30:00,64.45,64.51,64.38,64.43,26317.0,54.5692,54.62,54.51,54.5523,26317.0
2016-02-24 12:40:00,64.44,64.55,64.41,64.52,39769.0,54.5608,54.6539,54.5354,54.6285,39769.0
2016-02-24 12:50:00,64.51,64.58,64.49,64.55,49725.0,54.62,54.6793,54.6031,54.6539,49725.0
2016-02-24 13:00:00,64.55,64.78,64.51,64.65,50727.0,54.6539,54.8486,54.62,54.7386,50727.0
2016-02-24 13:10:00,64.65,64.65,64.46,64.5,24526.0,54.7386,54.7386,54.5777,54.6116,24526.0
2016-02-24 13:20:00,64.49,64.62,64.47,64.56,33927.0,54.6031,54.7132,54.5862,54.6624,33927.0
2016-02-24 13:30:00,64.59,64.61,64.52,64.61,26950.0,54.6878,54.7047,54.6285,54.7047,26950.0
2016-02-24 13:40:00,64.62,64.62,64.46,64.48,34575.0,54.7132,54.7132,54.5777,54.5946,34575.0
2016-02-24 13:50:00,64.5,64.64,64.5,64.57,33704.0,54.6116,54.7301,54.6116,54.6708,33704.0
2016-02-24 14:00:00,64.58,64.8,64.55,64.8,55626.0,54.6793,54.8656,54.6539,54.8656,55626.0
2016-02-24 14:10:00,64.8,64.96,64.79,64.87,32581.0,54.8656,55.001,54.8571,54.9248,32581.0
2016-02-24 14:20:00,64.87,65.24,64.87,65.08,71958.0,54.9248,55.2381,54.9248,55.1026,71958.0
2016-02-24 14:30:00,65.07,65.14,65.03,65.12,37033.0,55.0942,55.1534,55.0603,55.1365,37033.0
2016-02-24 14:40:00,65.12,65.23,65.12,65.22,39706.0,55.1365,55.2296,55.1365,55.2212,39706.0
2016-02-24 14:50:00,65.22,65.22,65.07,65.1,34599.0,55.2212,55.2212,55.0942,55.1196,34599.0
2016-02-24 15:00:00,65.11,65.36,65.11,65.36,40296.0,55.128,55.3397,55.128,55.3397,40296.0
2016-02-24 15:10:00,65.35,65.57,65.35,65.54,51409.0,55.3313,55.5175,55.3313,55.4921,51409.0
2016-02-24 15:20:00,65.56,65.64,65.5,65.59,42304.0,55.5091,55.5768,55.4583,55.5345,42304.0
2016-02-24 15:30:00,65.56,65.64,65.48,65.59,59496.0,55.5091,55.5768,55.4413,55.5345,59496.0
2016-02-24 15:40:00,65.61,65.63,65.32,65.35,95772.0,55.5514,55.5683,55.3058,55.3313,95772.0
2016-02-24 15:50:00,65.35,65.43,65.34,65.39,211245.0,55.3313,55.399,55.3228,55.3651,211245.0
2016-02-25 09:30:00,65.76,66.28,65.53,65.57,86739.0,55.6784,56.1187,55.4837,55.5175,86739.0
2016-02-25 09:40:00,65.59,65.76,65.15,65.24,68989.0,55.5345,55.6784,55.1619,55.2381,68989.0
2016-02-25 09:50:00,65.28,65.66,65.2,65.37,29645.0,55.272,55.5937,55.2042,55.3482,29645.0
2016-02-25 10:00:00,65.35,65.35,65.18,65.27,78786.0,55.3313,55.3313,55.1873,55.2635,78786.0
2016-02-25 10:10:00,65.26,65.42,65.15,65.41,49380.0,55.255,55.3905,55.1619,55.3821,49380.0
2016-02-25 10:20:00,65.41,65.55,65.22,65.52,28774.0,55.3821,55.5006,55.2212,55.4752,28774.0
2016-02-25 10:30:00,65.55,65.55,65.17,65.22,38410.0,55.5006,55.5006,55.1788,55.2212,38410.0
2016-02-25 10:40:00,65.21,65.48,65.2,65.27,29242.0,55.2127,55.4413,55.2042,55.2635,29242.0
2016-02-25 10:50:00,65.28,65.3,65.05,65.06,40847.0,55.272,55.2889,55.0772,55.0857,40847.0
2016-02-25 11:00:00,65.05,65.17,65.02,65.08,40944.0,55.0772,55.1788,55.0518,55.1026,40944.0
2016-02-25 11:10:00,65.1,65.14,64.87,64.95,60063.0,55.1196,55.1534,54.9248,54.9926,60063.0
2016-02-25 11:20:00,64.95,65.15,64.89,65.11,33461.0,54.9926,55.1619,54.9418,55.128,33461.0
2016-02-25 11:30:00,65.1,65.3,65.06,65.22,37042.0,55.1196,55.2889,55.0857,55.2212,37042.0
2016-02-25 11:40:00,65.21,65.25,65.13,65.21,29816.0,55.2127,55.2466,55.145,55.2127,29816.0
2016-02-25 11:50:00,65.24,65.41,65.24,65.34,28179.0,55.2381,55.3821,55.2381,55.3228,28179.0
2016-02-25 12:00:00,65.34,65.47,65.34,65.4,34212.0,55.3228,55.4329,55.3228,55.3736,34212.0
2016-02-25 12:10:00,65.41,65.47,65.27,65.3,26166.0,55.3821,55.4329,55.2635,55.2889,26166.0
2016-02-25 12:20:00,65.31,65.44,65.28,65.43,27820.0,55.2974,55.4075,55.272,55.399,27820.0
2016-02-25 12:30:00,65.42,65.5,65.35,65.44,31430.0,55.3905,55.4583,55.3313,55.4075,31430.0
2016-02-25 12:40:00,65.44,65.45,65.33,65.38,25149.0,55.4075,55.4159,55.3143,55.3567,25149.0
2016-02-25 12:50:00,65.38,65.52,65.36,65.39,21406.0,55.3567,55.4752,55.3397,55.3651,21406.0
2016-02-25 13:00:00,65.37,65.52,65.37,65.52,20249.0,55.3482,55.4752,55.3482,55.4752,20249.0
2016-02-25 13:10:00,65.54,65.61,65.51,65.59,35225.0,55.4921,55.5514,55.4667,55.5345,35225.0
2016-02-25 13:20:00,65.61,65.72,65.56,65.67,21399.0,55.5514,55.6445,55.5091,55.6022,21399.0
2016-02-25 13:30:00,65.66,65.7,65.59,65.64,46883.0,55.5937,55.6276,55.5345,55.5768,46883.0
2016-02-25 13:40:00,65.64,65.82,65.63,65.79,199853.0,55.5768,55.7292,55.5683,55.7038,199853.0
2016-02-25 13:50:00,65.8,65.96,65.79,65.94,45804.0,55.7123,55.8477,55.7038,55.8308,45804.0
2016-02-25 14:00:00,65.94,65.96,65.84,65.93,54707.0,55.8308,55.8477,55.7461,55.8223,54707.0
2016-02-25 14:10:00,65.95,66.23,65.94,66.23,61786.0,55.8393,56.0763,55.8308,56.0763,61786.0
2016-02-25 14:20:00,66.21,66.29,66.07,66.09,208601.0,56.0594,56.1271,55.9409,55.9578,208601.0
2016-02-25 14:30:00,66.09,66.1,65.95,66.01,47443.0,55.9578,55.9663,55.8393,55.8901,47443.0
2016-02-25 14:40:00,66.01,66.11,65.98,66.05,54186.0,55.8901,55.9747,55.8647,55.9239,54186.0
2016-02-25 14:50:00,66.06,66.07,65.87,65.91,72657.0,55.9324,55.9409,55.7715,55.8054,72657.0
2016-02-25 15:00:00,65.91,66.16,65.89,66.16,53301.0,55.8054,56.0171,55.7885,56.0171,53301.0
2016-02-25 15:10:00,66.15,66.24,66.11,66.17,54416.0,56.0086,56.0848,55.9747,56.0255,54416.0
2016-02-25 15:20:00,66.17,66.18,66.05,66.06,36239.0,56.0255,56.034,55.9239,55.9324,36239.0
2016-02-25 15:30:00,66.08,66.15,66.04,66.11,51573.0,55.9493,56.0086,55.9155,55.9747,51573.0
2016-02-25 15:40:00,66.12,66.35,66.09,66.28,98473.0,55.9832,56.1779,55.9578,56.1187,98473.0
2016-02-25 15:50:00,66.29,66.42,66.27,66.42,129438.0,56.1271,56.2372,56.1102,56.2372,129438.0
2016-02-26 09:30:00,66.73,67.31,66.73,67.23,102866.0,56.4997,56.9908,56.4997,56.923,102866.0
2016-02-26 09:40:00,67.21,67.24,66.77,66.96,109278.0,56.9061,56.9315,56.5336,56.6944,109278.0
2016-02-26 09:50:00,66.96,67.33,66.96,67.08,85991.0,56.6944,57.0077,56.6944,56.796,85991.0
2016-02-26 10:00:00,67.08,67.2,66.81,66.83,85897.0,56.796,56.8976,56.5674,56.5844,85897.0
2016-02-26 10:10:00,66.83,66.99,66.64,66.9,64388.0,56.5844,56.7198,56.4235,56.6436,64388.0
2016-02-26 10:20:00,66.93,66.97,66.7,66.92,47360.0,56.669,56.7029,56.4743,56.6606,47360.0
2016-02-26 10:30:00,66.94,67.32,66.9,67.3,45365.0,56.6775,56.9992,56.6436,56.9823,45365.0
2016-02-26 10:40:00,67.35,67.42,67.24,67.41,78782.0,57.0246,57.0839,56.9315,57.0754,78782.0
2016-02-26 10:50:00,67.43,67.78,67.42,67.75,64595.0,57.0924,57.3887,57.0839,57.3633,64595.0
2016-02-26 11:00:00,67.76,68.05,67.73,68.0,130506.0,57.3718,57.6173,57.3464,57.575,130506.0
2016-02-26 11:10:00,68.0,68.0,67.81,67.92,67796.0,57.575,57.575,57.4141,57.5072,67796.0
2016-02-26 11:20:00,67.92,67.92,67.7,67.7,88288.0,57.5072,57.5072,57.321,57.321,88288.0
2016-02-26 11:30:00,67.71,67.86,67.62,67.72,48993.0,57.3294,57.4564,57.2532,57.3379,48993.0
2016-02-26 11:40:00,67.71,68.05,67.65,68.01,32748.0,57.3294,57.6173,57.2786,57.5834,32748.0
2016-02-26 11:50:00,68.01,68.12,67.85,68.01,43081.0,57.5834,57.6766,57.448,57.5834,43081.0
2016-02-26 12:00:00,68.0,68.01,67.71,67.95,41246.0,57.575,57.5834,57.3294,57.5326,41246.0
2016-02-26 12:10:00,67.93,68.16,67.84,68.05,45784.0,57.5157,57.7105,57.4395,57.6173,45784.0
2016-02-26 12:20:00,68.04,68.15,67.97,68.07,28069.0,57.6088,57.702,57.5496,57.6342,28069.0
2016-02-26 12:30:00,68.06,68.19,68.0,68.01,36607.0,57.6258,57.7359,57.575,57.5834,36607.0
2016-02-26 12:40:00,68.01,68.08,67.91,67.95,40944.0,57.5834,57.6427,57.4988,57.5326,40944.0
2016-02-26 12:50:00,67.96,68.13,67.92,68.0,41264.0,57.5411,57.6851,57.5072,57.575,41264.0
2016-02-26 13:00:00,67.99,68.1,67.93,68.02,37940.0,57.5665,57.6597,57.5157,57.5919,37940.0
2016-02-26 13:10:00,68.01,68.01,67.78,67.81,60093.0,57.5834,57.5834,57.3887,57.4141,60093.0
2016-02-26 13:20:00,67.8,67.8,67.66,67.71,35966.0,57.4056,57.4056,57.2871,57.3294,35966.0
2016-02-26 13:30:00,67.71,67.76,67.63,67.65,52398.0,57.3294,57.3718,57.2617,57.2786,52398.0
2016-02-26 13:40:00,67.64,67.73,67.55,67.57,43118.0,57.2702,57.3464,57.194,57.2109,43118.0
2016-02-26 13:50:00,67.57,67.65,67.52,67.65,64734.0,57.2109,57.2786,57.1686,57.2786,64734.0
2016-02-26 14:00:00,67.65,67.72,67.63,67.66,49013.0,57.2786,57.3379,57.2617,57.2871,49013.0
2016-02-26 14:10:00,67.65,67.65,67.46,67.46,40110.0,57.2786,57.2786,57.1178,57.1178,40110.0
2016-02-26 14:20:00,67.45,67.48,67.36,67.4,46939.0,57.1093,57.1347,57.0331,57.067,46939.0
2016-02-26 14:30:00,67.39,67.44,67.03,67.03,59862.0,57.0585,57.1008,56.7537,56.7537,59862.0
2016-02-26 14:40:00,67.04,67.18,67.0,67.11,47929.0,56.7622,56.8807,56.7283,56.8214,47929.0
2016-02-26 14:50:00,67.11,67.14,66.96,66.97,42927.0,56.8214,56.8468,56.6944,56.7029,42927.0
2016-02-26 15:00:00,66.98,67.29,66.96,67.24,49108.0,56.7114,56.9738,56.6944,56.9315,49108.0
2016-02-26 15:10:00,67.24,67.3,67.16,67.28,53557.0,56.9315,56.9823,56.8638,56.9654,53557.0
2016-02-26 15:20:00,67.28,67.29,67.13,67.17,57388.0,56.9654,56.9738,56.8384,56.8722,57388.0
2016-02-26 15:30:00,67.17,67.32,67.15,67.26,80504.0,56.8722,56.9992,56.8553,56.9484,80504.0
2016-02-26 15:40:00,67.26,67.35,67.24,67.35,132181.0,56.9484,57.0246,56.9315,57.0246,132181.0
2016-02-26 15:50:00,67.35,67.41,67.15,67.17,277344.0,57.0246,57.0754,56.8553,56.8722,277344.0
2016-02-29 09:30:00,66.93,67.18,66.42,66.59,66760.0,56.669,56.8807,56.2372,56.3811,66760.0
2016-02-29 09:40:00,66.62,66.66,66.21,66.41,27574.0,56.4065,56.4404,56.0594,56.2287,27574.0
2016-02-29 09:50:00,66.44,66.69,66.44,66.53,35871.0,56.2541,56.4658,56.2541,56.3303,35871.0
2016-02-29 10:00:00,66.53,66.66,66.3,66.48,29591.0,56.3303,56.4404,56.1356,56.288,29591.0
2016-02-29 10:10:00,66.48,66.58,66.25,66.28,67519.0,56.288,56.3727,56.0933,56.1187,67519.0
2016-02-29 10:20:00,66.3,66.31,65.93,66.02,124275.0,56.1356,56.1441,55.8223,55.8985,124275.0
2016-02-29 10:30:00,66.01,66.09,65.88,65.93,62472.0,55.8901,55.9578,55.78,55.8223,62472.0
2016-02-29 10:40:00,65.93,66.09,65.92,65.93,57474.0,55.8223,55.9578,55.8139,55.8223,57474.0
2016-02-29 10:50:00,65.92,66.34,65.87,66.32,87854.0,55.8139,56.1695,55.7715,56.1525,87854.0
2016-02-29 11:00:00,66.3,66.47,66.28,66.45,72195.0,56.1356,56.2795,56.1187,56.2626,72195.0
2016-02-29 11:10:00,66.47,66.51,66.34,66.45,57437.0,56.2795,56.3134,56.1695,56.2626,57437.0
2016-02-29 11:20:00,66.46,66.68,66.46,66.49,34237.0,56.2711,56.4573,56.2711,56.2965,34237.0
2016-02-29 11:30:00,66.47,66.85,66.45,66.79,76593.0,56.2795,56.6013,56.2626,56.5505,76593.0
2016-02-29 11:40:00,66.82,66.83,66.53,66.53,76243.0,56.5759,56.5844,56.3303,56.3303,76243.0
2016-02-29 11:50:00,66.54,66.62,66.46,66.5,50685.0,56.3388,56.4065,56.2711,56.3049,50685.0
2016-02-29 12:00:00,66.49,66.51,66.36,66.44,52035.0,56.2965,56.3134,56.1864,56.2541,52035.0
2016-02-29 12:10:00,66.46,66.58,66.46,66.51,34401.0,56.2711,56.3727,56.2711,56.3134,34401.0
2016-02-29 12:20:00,66.52,66.53,66.41,66.52,41944.0,56.3219,56.3303,56.2287,56.3219,41944.0
2016-02-29 12:30:00,66.56,66.75,66.51,66.72,76890.0,56.3557,56.5166,56.3134,56.4912,76890.0
2016-02-29 12:40:00,66.73,66.74,66.46,66.49,61289.0,56.4997,56.5082,56.2711,56.2965,61289.0
2016-02-29 12:50:00,66.52,66.67,66.45,66.66,39750.0,56.3219,56.4489,56.2626,56.4404,39750.0
2016-02-29 13:00:00,66.66,66.72,66.62,66.64,25993.0,56.4404,56.4912,56.4065,56.4235,25993.0
2016-02-29 13:10:00,66.67,66.69,66.6,66.63,39983.0,56.4489,56.4658,56.3896,56.415,39983.0
2016-02-29 13:20:00,66.64,66.71,66.61,66.62,46414.0,56.4235,56.4827,56.3981,56.4065,46414.0
2016-02-29 13:30:00,66.61,66.71,66.56,66.69,27246.0,56.3981,56.4827,56.3557,56.4658,27246.0
2016-02-29 13:40:00,66.68,66.73,66.59,66.67,21195.0,56.4573,56.4997,56.3811,56.4489,21195.0
2016-02-29 13:50:00,66.68,66.75,66.63,66.67,88673.0,56.4573,56.5166,56.415,56.4489,88673.0
2016-02-29 14:00:00,66.68,66.69,66.47,66.48,31407.0,56.4573,56.4658,56.2795,56.288,31407.0
2016-02-29 14:10:00,66.49,66.5,66.37,66.39,36368.0,56.2965,56.3049,56.1949,56.2118,36368.0
2016-02-29 14:20:00,66.38,66.42,66.2,66.4,47007.0,56.2033,56.2372,56.0509,56.2203,47007.0
2016-02-29 14:30:00,66.39,66.4,66.22,66.28,41049.0,56.2118,56.2203,56.0679,56.1187,41049.0
2016-02-29 14:40:00,66.28,66.29,65.97,66.04,53484.0,56.1187,56.1271,55.8562,55.9155,53484.0
2016-02-29 14:50:00,66.04,66.13,65.87,65.94,62027.0,55.9155,55.9917,55.7715,55.8308,62027.0
2016-02-29 15:00:00,65.93,65.94,65.7,65.8,94517.0,55.8223,55.8308,55.6276,55.7123,94517.0
2016-02-29 15:10:00,65.82,65.82,65.72,65.78,114820.0,55.7292,55.7292,55.6445,55.6953,114820.0
2016-02-29 15:20:00,65.78,66.0,65.76,65.93,72452.0,55.6953,55.8816,55.6784,55.8223,72452.0
2016-02-29 15:30:00,65.93,66.06,65.89,66.03,93338.0,55.8223,55.9324,55.7885,55.907,93338.0
2016-02-29 15:40:00,66.04,66.14,65.97,66.12,127751.0,55.9155,56.0001,55.8562,55.9832,127751.0
2016-02-29 15:50:00,66.11,66.11,65.72,65.72,234235.0,55.9747,55.9747,55.6445,55.6445,234235.0
2016-03-01 09:30:00,66.67,66.81,66.42,66.47,88367.0,56.4489,56.5674,56.2372,56.2795,88367.0
2016-03-01 09:40:00,66.45,66.59,66.26,66.37,64202.0,56.2626,56.3811,56.1017,56.1949,64202.0
2016-03-01 09:50:00,66.37,66.51,66.15,66.32,99489.0,56.1949,56.3134,56.0086,56.1525,99489.0
2016-03-01 10:00:00,66.36,66.91,66.33,66.8,77517.0,56.1864,56.6521,56.161,56.559,77517.0
2016-03-01 10:10:00,66.81,66.86,66.53,66.56,77016.0,56.5674,56.6098,56.3303,56.3557,77016.0
2016-03-01 10:20:00,66.57,66.99,66.55,66.98,100584.0,56.3642,56.7198,56.3473,56.7114,100584.0
2016-03-01 10:30:00,66.98,67.18,66.97,67.14,168602.0,56.7114,56.8807,56.7029,56.8468,168602.0
2016-03-01 10:40:00,67.14,67.14,66.88,66.88,79318.0,56.8468,56.8468,56.6267,56.6267,79318.0
2016-03-01 10:50:00,66.89,67.0,66.84,66.94,58669.0,56.6352,56.7283,56.5928,56.6775,58669.0
2016-03-01 11:00:00,66.94,67.01,66.87,66.97,152120.0,56.6775,56.7368,56.6182,56.7029,152120.0
2016-03-01 11:10:00,66.98,67.06,66.9,67.06,186689.0,56.7114,56.7791,56.6436,56.7791,186689.0
2016-03-01 11:20:00,67.06,67.18,66.99,67.15,89016.0,56.7791,56.8807,56.7198,56.8553,89016.0
2016-03-01 11:30:00,67.15,67.34,67.11,67.31,182631.0,56.8553,57.0162,56.8214,56.9908,182631.0
2016-03-01 11:40:00,67.31,67.39,67.21,67.29,151053.0,56.9908,57.0585,56.9061,56.9738,151053.0
2016-03-01 11:50:00,67.3,67.4,67.24,67.34,149638.0,56.9823,57.067,56.9315,57.0162,149638.0
2016-03-01 12:00:00,67.37,67.72,67.36,67.6,119226.0,57.0416,57.3379,57.0331,57.2363,119226.0
2016-03-01 12:10:00,67.6,67.67,67.51,67.6,55071.0,57.2363,57.2956,57.1601,57.2363,55071.0
2016-03-01 12:20:00,67.61,67.63,67.46,67.49,49758.0,57.2448,57.2617,57.1178,57.1432,49758.0
2016-03-01 12:30:00,67.49,67.56,67.44,67.45,58490.0,57.1432,57.2024,57.1008,57.1093,58490.0
2016-03-01 12:40:00,67.47,67.54,67.4,67.44,83084.0,57.1262,57.1855,57.067,57.1008,83084.0
2016-03-01 12:50:00,67.44,67.55,67.39,67.53,78262.0,57.1008,57.194,57.0585,57.177,78262.0
2016-03-01 13:00:00,67.52,67.83,67.44,67.79,83480.0,57.1686,57.431,57.1008,57.3972,83480.0
2016-03-01 13:10:00,67.79,67.84,67.75,67.8,40808.0,57.3972,57.4395,57.3633,57.4056,40808.0
2016-03-01 13:20:00,67.81,67.86,67.65,67.79,63174.0,57.4141,57.4564,57.2786,57.3972,63174.0
2016-03-01 13:30:00,67.78,67.86,67.74,67.83,43236.0,57.3887,57.4564,57.3548,57.431,43236.0
2016-03-01 13:40:00,67.82,67.93,67.8,67.85,47525.0,57.4226,57.5157,57.4056,57.448,47525.0
2016-03-01 13:50:00,67.84,67.85,67.69,67.75,38726.0,57.4395,57.448,57.3125,57.3633,38726.0
2016-03-01 14:00:00,67.76,67.83,67.71,67.78,50992.0,57.3718,57.431,57.3294,57.3887,50992.0
2016-03-01 14:10:00,67.79,67.83,67.72,67.72,34910.0,57.3972,57.431,57.3379,57.3379,34910.0
2016-03-01 14:20:00,67.72,67.73,67.63,67.72,31852.0,57.3379,57.3464,57.2617,57.3379,31852.0
2016-03-01 14:30:00,67.72,67.82,67.72,67.73,41027.0,57.3379,57.4226,57.3379,57.3464,41027.0
2016-03-01 14:40:00,67.73,67.91,67.72,67.86,56423.0,57.3464,57.4988,57.3379,57.4564,56423.0
2016-03-01 14:50:00,67.87,68.0,67.86,67.96,41679.0,57.4649,57.575,57.4564,57.5411,41679.0
2016-03-01 15:00:00,67.95,67.98,67.83,67.91,63661.0,57.5326,57.558,57.431,57.4988,63661.0
2016-03-01 15:10:00,67.91,67.95,67.83,67.9,48416.0,57.4988,57.5326,57.431,57.4903,48416.0
2016-03-01 15:20:00,67.91,67.91,67.74,67.77,57063.0,57.4988,57.4988,57.3548,57.3802,57063.0
2016-03-01 15:30:00,67.77,67.87,67.65,67.81,84266.0,57.3802,57.4649,57.2786,57.4141,84266.0
2016-03-01 15:40:00,67.79,67.91,67.75,67.79,85033.0,57.3972,57.4988,57.3633,57.3972,85033.0
2016-03-01 15:50:00,67.8,68.0,67.79,68.0,183289.0,57.4056,57.575,57.3972,57.575,183289.0
2016-03-02 09:30:00,68.02,68.42,67.83,68.29,87269.0,57.5919,57.9306,57.431,57.8205,87269.0
2016-03-02 09:40:00,68.3,68.51,68.21,68.24,74586.0,57.829,58.0068,57.7528,57.7782,74586.0
2016-03-02 09:50:00,68.23,68.25,67.74,67.98,57262.0,57.7697,57.7867,57.3548,57.558,57262.0
2016-03-02 10:00:00,67.97,68.33,67.95,68.28,54826.0,57.5496,57.8544,57.5326,57.8121,54826.0
2016-03-02 10:10:00,68.28,68.54,68.21,68.21,40938.0,57.8121,58.0322,57.7528,57.7528,40938.0
2016-03-02 10:20:00,68.22,68.28,68.1,68.19,22244.0,57.7613,57.8121,57.6597,57.7359,22244.0
2016-03-02 10:30:00,68.14,68.18,67.93,68.02,34626.0,57.6935,57.7274,57.5157,57.5919,34626.0
2016-03-02 10:40:00,68.0,68.21,67.99,68.21,133480.0,57.575,57.7528,57.5665,57.7528,133480.0
2016-03-02 10:50:00,68.21,68.55,68.19,68.53,33779.0,57.7528,58.0407,57.7359,58.0237,33779.0
2016-03-02 11:00:00,68.52,68.79,68.41,68.72,112113.0,58.0153,58.2439,57.9221,58.1846,112113.0
2016-03-02 11:10:00,68.73,69.02,68.72,68.86,123090.0,58.1931,58.4386,58.1846,58.3031,123090.0
2016-03-02 11:20:00,68.84,68.86,68.65,68.82,26030.0,58.2862,58.3031,58.1253,58.2693,26030.0
2016-03-02 11:30:00,68.85,68.95,68.59,68.67,30597.0,58.2947,58.3793,58.0745,58.1423,30597.0
2016-03-02 11:40:00,68.69,68.81,68.57,68.65,23923.0,58.1592,58.2608,58.0576,58.1253,23923.0
2016-03-02 11:50:00,68.64,68.68,68.44,68.44,24313.0,58.1169,58.1507,57.9475,57.9475,24313.0
2016-03-02 12:00:00,68.44,68.47,68.3,68.34,19518.0,57.9475,57.9729,57.829,57.8629,19518.0
2016-03-02 12:10:00,68.32,68.46,68.32,68.37,11922.0,57.8459,57.9645,57.8459,57.8883,11922.0
2016-03-02 12:20:00,68.41,68.51,68.4,68.49,38296.0,57.9221,58.0068,57.9137,57.9899,38296.0
2016-03-02 12:30:00,68.48,68.64,68.46,68.6,31388.0,57.9814,58.1169,57.9645,58.083,31388.0
2016-03-02 12:40:00,68.59,68.7,68.58,68.65,36323.0,58.0745,58.1677,58.0661,58.1253,36323.0
2016-03-02 12:50:00,68.64,68.64,68.54,68.59,20638.0,58.1169,58.1169,58.0322,58.0745,20638.0
2016-03-02 13:00:00,68.61,68.62,68.54,68.6,9863.0,58.0915,58.0999,58.0322,58.083,9863.0
2016-03-02 13:10:00,68.59,68.64,68.56,68.61,14265.0,58.0745,58.1169,58.0491,58.0915,14265.0
2016-03-02 13:20:00,68.6,68.71,68.52,68.63,26219.0,58.083,58.1761,58.0153,58.1084,26219.0
2016-03-02 13:30:00,68.62,68.69,68.55,68.59,29221.0,58.0999,58.1592,58.0407,58.0745,29221.0
2016-03-02 13:40:00,68.58,68.71,68.58,68.68,27730.0,58.0661,58.1761,58.0661,58.1507,27730.0
2016-03-02 13:50:00,68.69,68.69,68.44,68.46,25077.0,58.1592,58.1592,57.9475,57.9645,25077.0
2016-03-02 14:00:00,68.47,68.62,68.42,68.51,50467.0,57.9729,58.0999,57.9306,58.0068,50467.0
2016-03-02 14:10:00,68.5,68.53,68.4,68.47,32745.0,57.9983,58.0237,57.9137,57.9729,32745.0
2016-03-02 14:20:00,68.46,68.61,68.46,68.61,30754.0,57.9645,58.0915,57.9645,58.0915,30754.0
2016-03-02 14:30:00,68.62,68.8,68.61,68.79,31711.0,58.0999,58.2523,58.0915,58.2439,31711.0
2016-03-02 14:40:00,68.79,68.85,68.75,68.8,27372.0,58.2439,58.2947,58.21,58.2523,27372.0
2016-03-02 14:50:00,68.8,68.85,68.68,68.74,35825.0,58.2523,58.2947,58.1507,58.2015,35825.0
2016-03-02 15:00:00,68.73,68.79,68.69,68.76,42264.0,58.1931,58.2439,58.1592,58.2185,42264.0
2016-03-02 15:10:00,68.77,68.92,68.77,68.87,50296.0,58.2269,58.3539,58.2269,58.3116,50296.0
2016-03-02 15:20:00,68.89,68.92,68.79,68.85,61011.0,58.3285,58.3539,58.2439,58.2947,61011.0
2016-03-02 15:30:00,68.85,68.99,68.79,68.93,64268.0,58.2947,58.4132,58.2439,58.3624,64268.0
2016-03-02 15:40:00,68.93,69.05,68.93,69.03,88978.0,58.3624,58.464,58.3624,58.4471,88978.0
2016-03-02 15:50:00,69.03,69.14,68.95,69.11,140744.0,58.4471,58.5402,58.3793,58.5148,140744.0
2016-03-03 09:30:00,68.97,69.02,68.69,68.96,62504.0,58.3963,58.4386,58.1592,58.3878,62504.0
2016-03-03 09:40:00,68.94,69.04,68.72,68.82,49555.0,58.3709,58.4555,58.1846,58.2693,49555.0
2016-03-03 09:50:00,68.83,68.98,68.76,68.92,35475.0,58.2777,58.4047,58.2185,58.3539,35475.0
2016-03-03 10:00:00,68.94,69.1,68.79,69.06,44904.0,58.3709,58.5063,58.2439,58.4725,44904.0
2016-03-03 10:10:00,69.03,69.1,68.75,69.0,71901.0,58.4471,58.5063,58.21,58.4217,71901.0
2016-03-03 10:20:00,69.03,69.33,68.99,69.27,21152.0,58.4471,58.7011,58.4132,58.6503,21152.0
2016-03-03 10:30:00,69.25,69.38,69.23,69.36,30663.0,58.6333,58.7434,58.6164,58.7265,30663.0
2016-03-03 10:40:00,69.37,69.37,69.15,69.17,58795.0,58.7349,58.7349,58.5487,58.5656,58795.0
2016-03-03 10:50:00,69.2,69.23,69.13,69.19,66133.0,58.591,58.6164,58.5317,58.5825,66133.0
2016-03-03 11:00:00,69.2,69.27,69.11,69.25,28858.0,58.591,58.6503,58.5148,58.6333,28858.0
2016-03-03 11:10:00,69.23,69.3,69.2,69.2,77239.0,58.6164,58.6757,58.591,58.591,77239.0
2016-03-03 11:20:00,69.19,69.19,68.89,68.93,79649.0,58.5825,58.5825,58.3285,58.3624,79649.0
2016-03-03 11:30:00,68.9,69.05,68.86,69.03,42850.0,58.337,58.464,58.3031,58.4471,42850.0
2016-03-03 11:40:00,69.04,69.12,68.98,69.07,26456.0,58.4555,58.5233,58.4047,58.4809,26456.0
2016-03-03 11:50:00,69.07,69.2,69.05,69.2,51865.0,58.4809,58.591,58.464,58.591,51865.0
2016-03-03 12:00:00,69.2,69.24,69.05,69.24,38681.0,58.591,58.6249,58.464,58.6249,38681.0
2016-03-03 12:10:00,69.23,69.28,69.11,69.13,17983.0,58.6164,58.6587,58.5148,58.5317,17983.0
2016-03-03 12:20:00,69.12,69.22,69.05,69.13,16957.0,58.5233,58.6079,58.464,58.5317,16957.0
2016-03-03 12:30:00,69.16,69.28,69.15,69.27,39889.0,58.5571,58.6587,58.5487,58.6503,39889.0
2016-03-03 12:40:00,69.26,69.31,69.17,69.17,40882.0,58.6418,58.6841,58.5656,58.5656,40882.0
2016-03-03 12:50:00,69.19,69.23,69.1,69.23,20010.0,58.5825,58.6164,58.5063,58.6164,20010.0
2016-03-03 13:00:00,69.23,69.39,69.23,69.39,26371.0,58.6164,58.7519,58.6164,58.7519,26371.0
2016-03-03 13:10:00,69.4,69.45,69.34,69.45,30571.0,58.7603,58.8027,58.7095,58.8027,30571.0
2016-03-03 13:20:00,69.46,69.49,69.3,69.34,43525.0,58.8111,58.8366,58.6757,58.7095,43525.0
2016-03-03 13:30:00,69.35,69.51,69.34,69.51,23596.0,58.718,58.8535,58.7095,58.8535,23596.0
2016-03-03 13:40:00,69.51,69.61,69.47,69.58,46478.0,58.8535,58.9382,58.8196,58.9128,46478.0
2016-03-03 13:50:00,69.59,69.61,69.47,69.5,42554.0,58.9212,58.9382,58.8196,58.845,42554.0
2016-03-03 14:00:00,69.53,69.58,69.49,69.52,22414.0,58.8704,58.9128,58.8366,58.862,22414.0
2016-03-03 14:10:00,69.5,69.54,69.47,69.51,28152.0,58.845,58.8789,58.8196,58.8535,28152.0
2016-03-03 14:20:00,69.52,69.64,69.48,69.48,30021.0,58.862,58.9636,58.8281,58.8281,30021.0
2016-03-03 14:30:00,69.49,69.57,69.44,69.57,32648.0,58.8366,58.9043,58.7942,58.9043,32648.0
2016-03-03 14:40:00,69.57,69.61,69.53,69.57,35568.0,58.9043,58.9382,58.8704,58.9043,35568.0
2016-03-03 14:50:00,69.57,69.57,69.47,69.47,41010.0,58.9043,58.9043,58.8196,58.8196,41010.0
2016-03-03 15:00:00,69.49,69.59,69.42,69.42,52250.0,58.8366,58.9212,58.7773,58.7773,52250.0
2016-03-03 15:10:00,69.41,69.43,69.36,69.36,67385.0,58.7688,58.7857,58.7265,58.7265,67385.0
2016-03-03 15:20:00,69.35,69.45,69.35,69.41,68650.0,58.718,58.8027,58.718,58.7688,68650.0
2016-03-03 15:30:00,69.42,69.5,69.37,69.48,88771.0,58.7773,58.845,58.7349,58.8281,88771.0
2016-03-03 15:40:00,69.47,69.62,69.46,69.61,109298.0,58.8196,58.9466,58.8111,58.9382,109298.0
2016-03-03 15:50:00,69.6,69.66,69.54,69.66,207894.0,58.9297,58.9805,58.8789,58.9805,207894.0
2016-03-04 09:30:00,69.81,70.39,69.77,70.37,151061.0,59.1075,59.5986,59.0736,59.5816,151061.0
2016-03-04 09:40:00,70.31,70.33,69.72,69.83,118320.0,59.5308,59.5478,59.0313,59.1244,118320.0
2016-03-04 09:50:00,69.8,69.95,69.57,69.61,73870.0,59.099,59.226,58.9043,58.9382,73870.0
2016-03-04 10:00:00,69.64,69.83,69.42,69.8,108300.0,58.9636,59.1244,58.7773,59.099,108300.0
2016-03-04 10:10:00,69.84,70.06,69.77,69.88,44669.0,59.1329,59.3192,59.0736,59.1668,44669.0
2016-03-04 10:20:00,69.86,69.97,69.79,69.79,33548.0,59.1498,59.243,59.0906,59.0906,33548.0
2016-03-04 10:30:00,69.8,70.02,69.8,69.93,16993.0,59.099,59.2853,59.099,59.2091,16993.0
2016-03-04 10:40:00,69.93,70.02,69.84,69.9,91396.0,59.2091,59.2853,59.1329,59.1837,91396.0
2016-03-04 10:50:00,69.89,69.89,69.6,69.65,63115.0,59.1752,59.1752,58.9297,58.972,63115.0
2016-03-04 11:00:00,69.65,69.9,69.6,69.9,53877.0,58.972,59.1837,58.9297,59.1837,53877.0
2016-03-04 11:10:00,69.88,70.24,69.86,70.19,39830.0,59.1668,59.4716,59.1498,59.4292,39830.0
2016-03-04 11:20:00,70.19,70.19,69.93,69.93,39517.0,59.4292,59.4292,59.2091,59.2091,39517.0
2016-03-04 11:30:00,69.93,70.09,69.82,69.88,26908.0,59.2091,59.3446,59.116,59.1668,26908.0
2016-03-04 11:40:00,69.89,69.92,69.63,69.65,59152.0,59.1752,59.2006,58.9551,58.972,59152.0
2016-03-04 11:50:00,69.67,69.73,69.55,69.68,45396.0,58.989,59.0398,58.8874,58.9974,45396.0
2016-03-04 12:00:00,69.7,69.76,69.58,69.6,58558.0,59.0144,59.0652,58.9128,58.9297,58558.0
2016-03-04 12:10:00,69.6,69.61,69.39,69.42,47148.0,58.9297,58.9382,58.7519,58.7773,47148.0
2016-03-04 12:20:00,69.41,69.49,69.29,69.34,47717.0,58.7688,58.8366,58.6672,58.7095,47717.0
2016-03-04 12:30:00,69.37,69.56,69.35,69.48,32012.0,58.7349,58.8958,58.718,58.8281,32012.0
2016-03-04 12:40:00,69.5,69.59,69.48,69.56,36690.0,58.845,58.9212,58.8281,58.8958,36690.0
2016-03-04 12:50:00,69.56,69.65,69.49,69.56,56415.0,58.8958,58.972,58.8366,58.8958,56415.0
2016-03-04 13:00:00,69.56,69.58,69.38,69.39,51917.0,58.8958,58.9128,58.7434,58.7519,51917.0
2016-03-04 13:10:00,69.39,69.44,69.32,69.43,18483.0,58.7519,58.7942,58.6926,58.7857,18483.0
2016-03-04 13:20:00,69.43,69.6,69.4,69.6,39911.0,58.7857,58.9297,58.7603,58.9297,39911.0
2016-03-04 13:30:00,69.6,69.77,69.53,69.77,52707.0,58.9297,59.0736,58.8704,59.0736,52707.0
2016-03-04 13:40:00,69.74,69.79,69.71,69.73,25844.0,59.0482,59.0906,59.0228,59.0398,25844.0
2016-03-04 13:50:00,69.74,69.9,69.74,69.78,50094.0,59.0482,59.1837,59.0482,59.0821,50094.0
2016-03-04 14:00:00,69.78,69.78,69.5,69.51,47509.0,59.0821,59.0821,58.845,58.8535,47509.0
2016-03-04 14:10:00,69.5,69.51,69.33,69.34,67028.0,58.845,58.8535,58.7011,58.7095,67028.0
2016-03-04 14:20:00,69.34,69.44,69.32,69.37,42708.0,58.7095,58.7942,58.6926,58.7349,42708.0
2016-03-04 14:30:00,69.36,69.55,69.33,69.39,64668.0,58.7265,58.8874,58.7011,58.7519,64668.0
2016-03-04 14:40:00,69.38,69.38,69.05,69.12,48870.0,58.7434,58.7434,58.464,58.5233,48870.0
2016-03-04 14:50:00,69.1,69.17,68.96,69.17,67961.0,58.5063,58.5656,58.3878,58.5656,67961.0
2016-03-04 15:00:00,69.16,69.34,69.08,69.34,85017.0,58.5571,58.7095,58.4894,58.7095,85017.0
2016-03-04 15:10:00,69.32,69.43,69.23,69.42,75417.0,58.6926,58.7857,58.6164,58.7773,75417.0
2016-03-04 15:20:00,69.43,69.61,69.36,69.58,67660.0,58.7857,58.9382,58.7265,58.9128,67660.0
2016-03-04 15:30:00,69.59,69.67,69.55,69.63,101607.0,58.9212,58.989,58.8874,58.9551,101607.0
2016-03-04 15:40:00,69.62,69.76,69.62,69.67,83682.0,58.9466,59.0652,58.9466,58.989,83682.0
2016-03-04 15:50:00,69.67,69.67,69.5,69.58,127181.0,58.989,58.989,58.845,58.9128,127181.0
2016-03-07 09:30:00,68.94,69.29,68.83,69.13,78542.0,58.3709,58.6672,58.2777,58.5317,78542.0
2016-03-07 09:40:00,69.1,69.32,69.0,69.02,87266.0,58.5063,58.6926,58.4217,58.4386,87266.0
2016-03-07 09:50:00,69.0,69.04,68.83,68.85,65964.0,58.4217,58.4555,58.2777,58.2947,65964.0
2016-03-07 10:00:00,68.85,69.23,68.83,69.12,64684.0,58.2947,58.6164,58.2777,58.5233,64684.0
2016-03-07 10:10:00,69.14,69.29,69.05,69.26,42976.0,58.5402,58.6672,58.464,58.6418,42976.0
2016-03-07 10:20:00,69.24,69.24,68.97,69.07,38972.0,58.6249,58.6249,58.3963,58.4809,38972.0
2016-03-07 10:30:00,69.09,69.36,69.08,69.35,31048.0,58.4979,58.7265,58.4894,58.718,31048.0
2016-03-07 10:40:00,69.38,69.44,69.12,69.12,63612.0,58.7434,58.7942,58.5233,58.5233,63612.0
2016-03-07 10:50:00,69.09,69.1,68.92,69.0,27434.0,58.4979,58.5063,58.3539,58.4217,27434.0
2016-03-07 11:00:00,69.01,69.08,68.8,68.84,52257.0,58.4301,58.4894,58.2523,58.2862,52257.0
2016-03-07 11:10:00,68.86,68.93,68.78,68.91,76305.0,58.3031,58.3624,58.2354,58.3455,76305.0
2016-03-07 11:20:00,68.92,69.15,68.91,69.1,28417.0,58.3539,58.5487,58.3455,58.5063,28417.0
2016-03-07 11:30:00,69.1,69.43,69.1,69.35,31576.0,58.5063,58.7857,58.5063,58.718,31576.0
2016-03-07 11:40:00,69.36,69.45,69.27,69.31,20291.0,58.7265,58.8027,58.6503,58.6841,20291.0
2016-03-07 11:50:00,69.31,69.36,69.19,69.25,20544.0,58.6841,58.7265,58.5825,58.6333,20544.0
2016-03-07 12:00:00,69.24,69.41,69.23,69.36,30498.0,58.6249,58.7688,58.6164,58.7265,30498.0
2016-03-07 12:10:00,69.38,69.43,69.27,69.39,23563.0,58.7434,58.7857,58.6503,58.7519,23563.0
2016-03-07 12:20:00,69.39,69.48,69.37,69.44,45245.0,58.7519,58.8281,58.7349,58.7942,45245.0
2016-03-07 12:30:00,69.44,69.5,69.34,69.37,13419.0,58.7942,58.845,58.7095,58.7349,13419.0
2016-03-07 12:40:00,69.38,69.46,69.35,69.39,24699.0,58.7434,58.8111,58.718,58.7519,24699.0
2016-03-07 12:50:00,69.4,69.43,69.36,69.41,17514.0,58.7603,58.7857,58.7265,58.7688,17514.0
2016-03-07 13:00:00,69.42,69.51,69.38,69.51,20724.0,58.7773,58.8535,58.7434,58.8535,20724.0
2016-03-07 13:10:00,69.51,69.56,69.44,69.48,35606.0,58.8535,58.8958,58.7942,58.8281,35606.0
2016-03-07 13:20:00,69.48,69.48,69.32,69.39,13083.0,58.8281,58.8281,58.6926,58.7519,13083.0
2016-03-07 13:30:00,69.38,69.41,69.21,69.23,37363.0,58.7434,58.7688,58.5995,58.6164,37363.0
2016-03-07 13:40:00,69.23,69.34,69.2,69.33,15707.0,58.6164,58.7095,58.591,58.7011,15707.0
2016-03-07 13:50:00,69.36,69.44,69.3,69.39,15775.0,58.7265,58.7942,58.6757,58.7519,15775.0
2016-03-07 14:00:00,69.4,69.51,69.35,69.4,20240.0,58.7603,58.8535,58.718,58.7603,20240.0
2016-03-07 14:10:00,69.4,69.43,69.16,69.17,29673.0,58.7603,58.7857,58.5571,58.5656,29673.0
2016-03-07 14:20:00,69.16,69.22,69.03,69.03,59299.0,58.5571,58.6079,58.4471,58.4471,59299.0
2016-03-07 14:30:00,69.02,69.04,68.86,68.96,41994.0,58.4386,58.4555,58.3031,58.3878,41994.0
2016-03-07 14:40:00,68.96,68.99,68.91,68.93,70751.0,58.3878,58.4132,58.3455,58.3624,70751.0
2016-03-07 14:50:00,68.92,69.11,68.92,69.08,90534.0,58.3539,58.5148,58.3539,58.4894,90534.0
2016-03-07 15:00:00,69.11,69.19,68.99,69.18,28368.0,58.5148,58.5825,58.4132,58.5741,28368.0
2016-03-07 15:10:00,69.19,69.39,69.18,69.38,60602.0,58.5825,58.7519,58.5741,58.7434,60602.0
2016-03-07 15:20:00,69.37,69.52,69.34,69.39,28700.0,58.7349,58.862,58.7095,58.7519,28700.0
2016-03-07 15:30:00,69.4,69.62,69.37,69.56,34703.0,58.7603,58.9466,58.7349,58.8958,34703.0
2016-03-07 15:40:00,69.56,69.61,69.39,69.43,47838.0,58.8958,58.9382,58.7519,58.7857,47838.0
2016-03-07 15:50:00,69.43,69.54,69.37,69.53,137289.0,58.7857,58.8789,58.7349,58.8704,137289.0
2016-03-08 09:30:00,68.85,69.11,68.59,68.78,126542.0,58.2947,58.5148,58.0745,58.2354,126542.0
2016-03-08 09:40:00,68.77,68.85,68.29,68.35,121528.0,58.2269,58.2947,57.8205,57.8713,121528.0
2016-03-08 09:50:00,68.35,68.44,68.25,68.34,97899.0,57.8713,57.9475,57.7867,57.8629,97899.0
2016-03-08 10:00:00,68.34,68.88,68.33,68.64,63088.0,57.8629,58.3201,57.8544,58.1169,63088.0
2016-03-08 10:10:00,68.63,68.82,68.49,68.49,82092.0,58.1084,58.2693,57.9899,57.9899,82092.0
2016-03-08 10:20:00,68.48,68.82,68.43,68.53,52806.0,57.9814,58.2693,57.9391,58.0237,52806.0
2016-03-08 10:30:00,68.49,68.6,68.39,68.52,32146.0,57.9899,58.083,57.9052,58.0153,32146.0
2016-03-08 10:40:00,68.53,68.53,68.17,68.21,34795.0,58.0237,58.0237,57.7189,57.7528,34795.0
2016-03-08 10:50:00,68.21,68.3,68.01,68.07,43505.0,57.7528,57.829,57.5834,57.6342,43505.0
2016-03-08 11:00:00,68.09,68.59,68.08,68.59,36612.0,57.6512,58.0745,57.6427,58.0745,36612.0
2016-03-08 11:10:00,68.58,68.79,68.49,68.72,57659.0,58.0661,58.2439,57.9899,58.1846,57659.0
2016-03-08 11:20:00,68.71,68.86,68.54,68.78,34586.0,58.1761,58.3031,58.0322,58.2354,34586.0
2016-03-08 11:30:00,68.76,68.82,68.5,68.5,27680.0,58.2185,58.2693,57.9983,57.9983,27680.0
2016-03-08 11:40:00,68.51,68.63,68.47,68.48,25411.0,58.0068,58.1084,57.9729,57.9814,25411.0
2016-03-08 11:50:00,68.49,68.74,68.49,68.72,30370.0,57.9899,58.2015,57.9899,58.1846,30370.0
2016-03-08 12:00:00,68.72,68.86,68.57,68.85,34384.0,58.1846,58.3031,58.0576,58.2947,34384.0
2016-03-08 12:10:00,68.84,69.08,68.84,69.04,33978.0,58.2862,58.4894,58.2862,58.4555,33978.0
2016-03-08 12:20:00,69.05,69.15,69.0,69.07,25262.0,58.464,58.5487,58.4217,58.4809,25262.0
2016-03-08 12:30:00,69.08,69.14,68.88,68.88,31728.0,58.4894,58.5402,58.3201,58.3201,31728.0
2016-03-08 12:40:00,68.89,68.9,68.72,68.8,47775.0,58.3285,58.337,58.1846,58.2523,47775.0
2016-03-08 12:50:00,68.8,68.85,68.74,68.76,31821.0,58.2523,58.2947,58.2015,58.2185,31821.0
2016-03-08 13:00:00,68.75,68.85,68.69,68.83,28885.0,58.21,58.2947,58.1592,58.2777,28885.0
2016-03-08 13:10:00,68.83,68.86,68.69,68.86,23564.0,58.2777,58.3031,58.1592,58.3031,23564.0
2016-03-08 13:20:00,68.86,69.11,68.86,69.01,25045.0,58.3031,58.5148,58.3031,58.4301,25045.0
2016-03-08 13:30:00,69.0,69.14,68.96,69.14,21652.0,58.4217,58.5402,58.3878,58.5402,21652.0
2016-03-08 13:40:00,69.12,69.17,68.98,69.02,19773.0,58.5233,58.5656,58.4047,58.4386,19773.0
2016-03-08 13:50:00,69.03,69.03,68.9,68.96,30829.0,58.4471,58.4471,58.337,58.3878,30829.0
2016-03-08 14:00:00,68.95,69.05,68.89,69.02,30282.0,58.3793,58.464,58.3285,58.4386,30282.0
2016-03-08 14:10:00,69.02,69.07,68.98,69.05,41619.0,58.4386,58.4809,58.4047,58.464,41619.0
2016-03-08 14:20:00,69.04,69.08,68.85,68.87,48153.0,58.4555,58.4894,58.2947,58.3116,48153.0
2016-03-08 14:30:00,68.88,68.89,68.8,68.83,27039.0,58.3201,58.3285,58.2523,58.2777,27039.0
2016-03-08 14:40:00,68.83,68.93,68.76,68.82,30004.0,58.2777,58.3624,58.2185,58.2693,30004.0
2016-03-08 14:50:00,68.81,68.81,68.72,68.73,31553.0,58.2608,58.2608,58.1846,58.1931,31553.0
2016-03-08 15:00:00,68.73,68.78,68.53,68.54,43167.0,58.1931,58.2354,58.0237,58.0322,43167.0
2016-03-08 15:10:00,68.54,68.64,68.49,68.55,56604.0,58.0322,58.1169,57.9899,58.0407,56604.0
2016-03-08 15:20:00,68.55,68.7,68.51,68.58,75573.0,58.0407,58.1677,58.0068,58.0661,75573.0
2016-03-08 15:30:00,68.58,68.66,68.56,68.62,90910.0,58.0661,58.1338,58.0491,58.0999,90910.0
2016-03-08 15:40:00,68.62,68.73,68.55,68.63,111497.0,58.0999,58.1931,58.0407,58.1084,111497.0
2016-03-08 15:50:00,68.64,68.68,68.48,68.49,286176.0,58.1169,58.1507,57.9814,57.9899,286176.0
2016-03-09 09:30:00,69.04,69.24,68.78,68.97,66460.0,58.4555,58.6249,58.2354,58.3963,66460.0
2016-03-09 09:40:00,69.02,69.13,68.62,68.68,89248.0,58.4386,58.5317,58.0999,58.1507,89248.0
2016-03-09 09:50:00,68.68,68.91,68.53,68.84,75417.0,58.1507,58.3455,58.0237,58.2862,75417.0
2016-03-09 10:00:00,68.84,68.92,68.67,68.67,83210.0,58.2862,58.3539,58.1423,58.1423,83210.0
2016-03-09 10:10:00,68.64,68.71,68.48,68.5,63510.0,58.1169,58.1761,57.9814,57.9983,63510.0
2016-03-09 10:20:00,68.51,68.73,68.45,68.73,67911.0,58.0068,58.1931,57.956,58.1931,67911.0
2016-03-09 10:30:00,68.74,69.14,68.74,69.11,77878.0,58.2015,58.5402,58.2015,58.5148,77878.0
2016-03-09 10:40:00,69.12,69.17,69.0,69.07,52703.0,58.5233,58.5656,58.4217,58.4809,52703.0
2016-03-09 10:50:00,69.08,69.08,68.51,68.79,69993.0,58.4894,58.4894,58.0068,58.2439,69993.0
2016-03-09 11:00:00,68.78,68.88,68.63,68.71,73496.0,58.2354,58.3201,58.1084,58.1761,73496.0
2016-03-09 11:10:00,68.72,68.84,68.67,68.76,57817.0,58.1846,58.2862,58.1423,58.2185,57817.0
2016-03-09 11:20:00,68.76,69.09,68.72,69.09,55169.0,58.2185,58.4979,58.1846,58.4979,55169.0
2016-03-09 11:30:00,69.09,69.17,68.96,69.1,61002.0,58.4979,58.5656,58.3878,58.5063,61002.0
2016-03-09 11:40:00,69.1,69.19,69.0,69.1,57541.0,58.5063,58.5825,58.4217,58.5063,57541.0
2016-03-09 11:50:00,69.11,69.3,69.11,69.2,22132.0,58.5148,58.6757,58.5148,58.591,22132.0
2016-03-09 12:00:00,69.19,69.19,68.9,68.91,24309.0,58.5825,58.5825,58.337,58.3455,24309.0
2016-03-09 12:10:00,68.91,69.03,68.88,68.92,25871.0,58.3455,58.4471,58.3201,58.3539,25871.0
2016-03-09 12:20:00,68.92,68.98,68.87,68.88,17991.0,58.3539,58.4047,58.3116,58.3201,17991.0
2016-03-09 12:30:00,68.89,68.96,68.79,68.86,23176.0,58.3285,58.3878,58.2439,58.3031,23176.0
2016-03-09 12:40:00,68.85,68.86,68.6,68.6,18577.0,58.2947,58.3031,58.083,58.083,18577.0
2016-03-09 12:50:00,68.6,68.71,68.58,68.62,20699.0,58.083,58.1761,58.0661,58.0999,20699.0
2016-03-09 13:00:00,68.62,68.64,68.46,68.5,23844.0,58.0999,58.1169,57.9645,57.9983,23844.0
2016-03-09 13:10:00,68.53,68.58,68.35,68.4,21404.0,58.0237,58.0661,57.8713,57.9137,21404.0
2016-03-09 13:20:00,68.41,68.42,68.3,68.36,24460.0,57.9221,57.9306,57.829,57.8798,24460.0
2016-03-09 13:30:00,68.36,68.5,68.36,68.47,22528.0,57.8798,57.9983,57.8798,57.9729,22528.0
2016-03-09 13:40:00,68.46,68.56,68.35,68.54,42255.0,57.9645,58.0491,57.8713,58.0322,42255.0
2016-03-09 13:50:00,68.56,68.65,68.5,68.61,38092.0,58.0491,58.1253,57.9983,58.0915,38092.0
2016-03-09 14:00:00,68.62,68.78,68.62,68.78,64727.0,58.0999,58.2354,58.0999,58.2354,64727.0
2016-03-09 14:10:00,68.77,68.8,68.59,68.69,34705.0,58.2269,58.2523,58.0745,58.1592,34705.0
2016-03-09 14:20:00,68.7,68.78,68.65,68.76,49089.0,58.1677,58.2354,58.1253,58.2185,49089.0
2016-03-09 14:30:00,68.76,68.76,68.55,68.63,33839.0,58.2185,58.2185,58.0407,58.1084,33839.0
2016-03-09 14:40:00,68.61,68.62,68.5,68.51,37262.0,58.0915,58.0999,57.9983,58.0068,37262.0
2016-03-09 14:50:00,68.52,68.53,68.41,68.51,37902.0,58.0153,58.0237,57.9221,58.0068,37902.0
2016-03-09 15:00:00,68.51,68.51,68.39,68.4,45517.0,58.0068,58.0068,57.9052,57.9137,45517.0
2016-03-09 15:10:00,68.4,68.41,68.3,68.31,28976.0,57.9137,57.9221,57.829,57.8375,28976.0
2016-03-09 15:20:00,68.31,68.35,68.25,68.34,44723.0,57.8375,57.8713,57.7867,57.8629,44723.0
2016-03-09 15:30:00,68.33,68.58,68.31,68.56,99381.0,57.8544,58.0661,57.8375,58.0491,99381.0
2016-03-09 15:40:00,68.56,68.72,68.54,68.62,132890.0,58.0491,58.1846,58.0322,58.0999,132890.0
2016-03-09 15:50:00,68.61,68.71,68.55,68.69,198690.0,58.0915,58.1761,58.0407,58.1592,198690.0
2016-03-10 09:30:00,69.18,69.51,68.75,69.47,116201.0,58.5741,58.8535,58.21,58.8196,116201.0
2016-03-10 09:40:00,69.47,69.65,69.2,69.61,101161.0,58.8196,58.972,58.591,58.9382,101161.0
2016-03-10 09:50:00,69.57,69.85,69.39,69.85,52072.0,58.9043,59.1414,58.7519,59.1414,52072.0
2016-03-10 10:00:00,69.8,70.0,69.69,69.83,59200.0,59.099,59.2684,59.0059,59.1244,59200.0
2016-03-10 10:10:00,69.82,69.92,69.61,69.69,44359.0,59.116,59.2006,58.9382,59.0059,44359.0
2016-03-10 10:20:00,69.71,69.93,69.65,69.69,50562.0,59.0228,59.2091,58.972,59.0059,50562.0
2016-03-10 10:30:00,69.69,69.69,69.13,69.36,64094.0,59.0059,59.0059,58.5317,58.7265,64094.0
2016-03-10 10:40:00,69.35,69.5,69.29,69.36,48711.0,58.718,58.845,58.6672,58.7265,48711.0
2016-03-10 10:50:00,69.35,69.37,69.0,69.04,47059.0,58.718,58.7349,58.4217,58.4555,47059.0
2016-03-10 11:00:00,69.03,69.04,68.78,68.98,102795.0,58.4471,58.4555,58.2354,58.4047,102795.0
2016-03-10 11:10:00,68.98,69.05,68.72,68.77,24655.0,58.4047,58.464,58.1846,58.2269,24655.0
2016-03-10 11:20:00,68.72,68.73,68.35,68.54,35142.0,58.1846,58.1931,57.8713,58.0322,35142.0
2016-03-10 11:30:00,68.54,68.65,68.42,68.55,36765.0,58.0322,58.1253,57.9306,58.0407,36765.0
2016-03-10 11:40:00,68.6,68.67,68.45,68.56,22909.0,58.083,58.1423,57.956,58.0491,22909.0
2016-03-10 11:50:00,68.59,68.66,68.44,68.57,15245.0,58.0745,58.1338,57.9475,58.0576,15245.0
2016-03-10 12:00:00,68.57,68.72,68.52,68.56,18416.0,58.0576,58.1846,58.0153,58.0491,18416.0
2016-03-10 12:10:00,68.53,68.61,68.47,68.56,20579.0,58.0237,58.0915,57.9729,58.0491,20579.0
2016-03-10 12:20:00,68.57,68.6,68.37,68.5,38442.0,58.0576,58.083,57.8883,57.9983,38442.0
2016-03-10 12:30:00,68.51,68.54,68.26,68.29,37639.0,58.0068,58.0322,57.7951,57.8205,37639.0
2016-03-10 12:40:00,68.28,68.31,68.12,68.28,41657.0,57.8121,57.8375,57.6766,57.8121,41657.0
2016-03-10 12:50:00,68.27,68.43,68.26,68.39,108389.0,57.8036,57.9391,57.7951,57.9052,108389.0
2016-03-10 13:00:00,68.38,68.55,68.37,68.42,44649.0,57.8967,58.0407,57.8883,57.9306,44649.0
2016-03-10 13:10:00,68.4,68.42,68.13,68.41,24934.0,57.9137,57.9306,57.6851,57.9221,24934.0
2016-03-10 13:20:00,68.42,68.5,68.29,68.49,21731.0,57.9306,57.9983,57.8205,57.9899,21731.0
2016-03-10 13:30:00,68.46,68.56,68.43,68.52,22710.0,57.9645,58.0491,57.9391,58.0153,22710.0
2016-03-10 13:40:00,68.5,68.51,68.35,68.45,19775.0,57.9983,58.0068,57.8713,57.956,19775.0
2016-03-10 13:50:00,68.47,68.55,68.34,68.43,16027.0,57.9729,58.0407,57.8629,57.9391,16027.0
2016-03-10 14:00:00,68.37,68.47,68.27,68.32,33445.0,57.8883,57.9729,57.8036,57.8459,33445.0
2016-03-10 14:10:00,68.31,68.34,68.18,68.31,26597.0,57.8375,57.8629,57.7274,57.8375,26597.0
2016-03-10 14:20:00,68.29,68.68,68.25,68.64,32286.0,57.8205,58.1507,57.7867,58.1169,32286.0
2016-03-10 14:30:00,68.64,68.81,68.62,68.8,32013.0,58.1169,58.2608,58.0999,58.2523,32013.0
2016-03-10 14:40:00,68.83,69.1,68.81,69.08,42162.0,58.2777,58.5063,58.2608,58.4894,42162.0
2016-03-10 14:50:00,69.07,69.15,68.96,69.0,20464.0,58.4809,58.5487,58.3878,58.4217,20464.0
2016-03-10 15:00:00,68.99,69.05,68.89,68.95,30805.0,58.4132,58.464,58.3285,58.3793,30805.0
2016-03-10 15:10:00,68.96,69.2,68.88,69.13,41062.0,58.3878,58.591,58.3201,58.5317,41062.0
2016-03-10 15:20:00,69.14,69.49,68.98,69.45,61811.0,58.5402,58.8366,58.4047,58.8027,61811.0
2016-03-10 15:30:00,69.45,69.46,69.22,69.23,67068.0,58.8027,58.8111,58.6079,58.6164,67068.0
2016-03-10 15:40:00,69.24,69.29,69.08,69.12,77907.0,58.6249,58.6672,58.4894,58.5233,77907.0
2016-03-10 15:50:00,69.12,69.25,69.11,69.25,87864.0,58.5233,58.6333,58.5148,58.6333,87864.0
2016-03-11 09:30:00,70.19,70.3,70.01,70.29,62807.0,59.4292,59.5224,59.2768,59.5139,62807.0
2016-03-11 09:40:00,70.29,70.44,70.06,70.06,56852.0,59.5139,59.6409,59.3192,59.3192,56852.0
2016-03-11 09:50:00,70.11,70.37,70.08,70.26,36719.0,59.3615,59.5816,59.3361,59.4885,36719.0
2016-03-11 10:00:00,70.27,70.36,70.18,70.18,51466.0,59.497,59.5732,59.4208,59.4208,51466.0
2016-03-11 10:10:00,70.19,70.36,70.19,70.3,25850.0,59.4292,59.5732,59.4292,59.5224,25850.0
2016-03-11 10:20:00,70.3,70.49,70.3,70.37,43499.0,59.5224,59.6832,59.5224,59.5816,43499.0
2016-03-11 10:30:00,70.39,70.62,70.39,70.59,44711.0,59.5986,59.7933,59.5986,59.7679,44711.0
2016-03-11 10:40:00,70.58,70.62,70.4,70.41,25943.0,59.7594,59.7933,59.607,59.6155,25943.0
2016-03-11 10:50:00,70.41,70.52,70.36,70.44,115374.0,59.6155,59.7086,59.5732,59.6409,115374.0
2016-03-11 11:00:00,70.42,70.73,70.4,70.73,50899.0,59.624,59.8864,59.607,59.8864,50899.0
2016-03-11 11:10:00,70.74,70.95,70.67,70.94,52291.0,59.8949,60.0727,59.8356,60.0643,52291.0
2016-03-11 11:20:00,70.95,70.97,70.79,70.91,21959.0,60.0727,60.0897,59.9372,60.0389,21959.0
2016-03-11 11:30:00,70.91,70.94,70.81,70.88,25093.0,60.0389,60.0643,59.9542,60.0135,25093.0
2016-03-11 11:40:00,70.88,70.97,70.88,70.92,21382.0,60.0135,60.0897,60.0135,60.0473,21382.0
2016-03-11 11:50:00,70.92,71.02,70.86,70.95,45177.0,60.0473,60.132,59.9965,60.0727,45177.0
2016-03-11 12:00:00,70.96,70.96,70.82,70.89,23592.0,60.0812,60.0812,59.9626,60.0219,23592.0
2016-03-11 12:10:00,70.89,70.95,70.85,70.93,20250.0,60.0219,60.0727,59.9881,60.0558,20250.0
2016-03-11 12:20:00,70.96,70.99,70.88,70.93,30410.0,60.0812,60.1066,60.0135,60.0558,30410.0
2016-03-11 12:30:00,70.95,70.96,70.74,70.75,50421.0,60.0727,60.0812,59.8949,59.9034,50421.0
2016-03-11 12:40:00,70.76,70.78,70.69,70.73,14401.0,59.9118,59.9288,59.8526,59.8864,14401.0
2016-03-11 12:50:00,70.74,70.77,70.63,70.67,14663.0,59.8949,59.9203,59.8018,59.8356,14663.0
2016-03-11 13:00:00,70.64,70.66,70.51,70.57,23007.0,59.8102,59.8272,59.7002,59.751,23007.0
2016-03-11 13:10:00,70.57,70.68,70.56,70.67,20180.0,59.751,59.8441,59.7425,59.8356,20180.0
2016-03-11 13:20:00,70.67,70.73,70.63,70.73,25277.0,59.8356,59.8864,59.8018,59.8864,25277.0
2016-03-11 13:30:00,70.72,70.77,70.57,70.6,17431.0,59.878,59.9203,59.751,59.7764,17431.0
2016-03-11 13:40:00,70.59,70.64,70.52,70.63,14290.0,59.7679,59.8102,59.7086,59.8018,14290.0
2016-03-11 13:50:00,70.64,70.8,70.59,70.69,55681.0,59.8102,59.9457,59.7679,59.8526,55681.0
2016-03-11 14:00:00,70.69,70.7,70.56,70.59,56695.0,59.8526,59.861,59.7425,59.7679,56695.0
2016-03-11 14:10:00,70.61,70.65,70.55,70.58,24879.0,59.7848,59.8187,59.734,59.7594,24879.0
2016-03-11 14:20:00,70.58,70.71,70.57,70.71,37172.0,59.7594,59.8695,59.751,59.8695,37172.0
2016-03-11 14:30:00,70.71,70.74,70.67,70.68,27190.0,59.8695,59.8949,59.8356,59.8441,27190.0
2016-03-11 14:40:00,70.68,70.8,70.62,70.75,28169.0,59.8441,59.9457,59.7933,59.9034,28169.0
2016-03-11 14:50:00,70.75,70.82,70.63,70.63,33382.0,59.9034,59.9626,59.8018,59.8018,33382.0
2016-03-11 15:00:00,70.63,70.82,70.6,70.82,136851.0,59.8018,59.9626,59.7764,59.9626,136851.0
2016-03-11 15:10:00,70.83,70.93,70.8,70.88,59116.0,59.9711,60.0558,59.9457,60.0135,59116.0
2016-03-11 15:20:00,70.87,71.01,70.84,70.96,63185.0,60.005,60.1235,59.9796,60.0812,63185.0
2016-03-11 15:30:00,70.96,70.98,70.87,70.9,58615.0,60.0812,60.0981,60.005,60.0304,58615.0
2016-03-11 15:40:00,70.9,71.09,70.88,71.04,81597.0,60.0304,60.1913,60.0135,60.1489,81597.0
2016-03-11 15:50:00,71.04,71.12,70.99,71.02,198797.0,60.1489,60.2167,60.1066,60.132,198797.0
2016-03-14 09:30:00,70.78,71.01,70.52,70.74,109950.0,59.9288,60.1235,59.7086,59.8949,109950.0
2016-03-14 09:40:00,70.77,70.81,70.5,70.51,46665.0,59.9203,59.9542,59.6917,59.7002,46665.0
2016-03-14 09:50:00,70.5,70.53,70.22,70.34,39565.0,59.6917,59.7171,59.4546,59.5562,39565.0
2016-03-14 10:00:00,70.28,70.37,70.23,70.23,24440.0,59.5054,59.5816,59.4631,59.4631,24440.0
2016-03-14 10:10:00,70.23,70.38,70.19,70.23,21251.0,59.4631,59.5901,59.4292,59.4631,21251.0
2016-03-14 10:20:00,70.25,70.31,70.05,70.05,45464.0,59.48,59.5308,59.3107,59.3107,45464.0
2016-03-14 10:30:00,70.05,70.37,70.05,70.23,22860.0,59.3107,59.5816,59.3107,59.4631,22860.0
2016-03-14 10:40:00,70.21,70.48,70.16,70.38,28573.0,59.4462,59.6748,59.4038,59.5901,28573.0
2016-03-14 10:50:00,70.38,70.4,70.12,70.14,21768.0,59.5901,59.607,59.37,59.3869,21768.0
2016-03-14 11:00:00,70.15,70.18,70.03,70.09,25794.0,59.3954,59.4208,59.2938,59.3446,25794.0
2016-03-14 11:10:00,70.09,70.25,70.09,70.24,18946.0,59.3446,59.48,59.3446,59.4716,18946.0
2016-03-14 11:20:00,70.23,70.28,70.06,70.07,50168.0,59.4631,59.5054,59.3192,59.3276,50168.0
2016-03-14 11:30:00,70.08,70.1,70.01,70.05,35983.0,59.3361,59.353,59.2768,59.3107,35983.0
2016-03-14 11:40:00,70.05,70.09,69.9,69.95,48032.0,59.3107,59.3446,59.1837,59.226,48032.0
2016-03-14 11:50:00,69.97,70.0,69.74,69.76,30654.0,59.243,59.2684,59.0482,59.0652,30654.0
2016-03-14 12:00:00,69.77,69.92,69.73,69.92,39737.0,59.0736,59.2006,59.0398,59.2006,39737.0
2016-03-14 12:10:00,69.92,70.03,69.88,70.0,49744.0,59.2006,59.2938,59.1668,59.2684,49744.0
2016-03-14 12:20:00,70.01,70.04,69.94,69.95,48333.0,59.2768,59.3022,59.2176,59.226,48333.0
2016-03-14 12:30:00,69.96,70.12,69.94,70.05,53757.0,59.2345,59.37,59.2176,59.3107,53757.0
2016-03-14 12:40:00,70.06,70.09,69.96,69.99,20400.0,59.3192,59.3446,59.2345,59.2599,20400.0
2016-03-14 12:50:00,70.0,70.05,69.95,70.01,31945.0,59.2684,59.3107,59.226,59.2768,31945.0
2016-03-14 13:00:00,70.02,70.15,69.98,70.04,54848.0,59.2853,59.3954,59.2514,59.3022,54848.0
2016-03-14 13:10:00,70.04,70.05,69.94,70.05,36728.0,59.3022,59.3107,59.2176,59.3107,36728.0
2016-03-14 13:20:00,70.06,70.1,70.01,70.03,39001.0,59.3192,59.353,59.2768,59.2938,39001.0
2016-03-14 13:30:00,70.01,70.09,70.0,70.02,32584.0,59.2768,59.3446,59.2684,59.2853,32584.0
2016-03-14 13:40:00,70.03,70.1,69.97,70.0,28012.0,59.2938,59.353,59.243,59.2684,28012.0
2016-03-14 13:50:00,70.0,70.1,69.98,70.05,33394.0,59.2684,59.353,59.2514,59.3107,33394.0
2016-03-14 14:00:00,70.05,70.08,69.99,70.06,30206.0,59.3107,59.3361,59.2599,59.3192,30206.0
2016-03-14 14:10:00,70.07,70.12,70.04,70.1,52427.0,59.3276,59.37,59.3022,59.353,52427.0
2016-03-14 14:20:00,70.11,70.22,70.08,70.21,57521.0,59.3615,59.4546,59.3361,59.4462,57521.0
2016-03-14 14:30:00,70.2,70.27,70.13,70.17,58955.0,59.4377,59.497,59.3784,59.4123,58955.0
2016-03-14 14:40:00,70.17,70.23,70.15,70.19,65172.0,59.4123,59.4631,59.3954,59.4292,65172.0
2016-03-14 14:50:00,70.18,70.2,70.13,70.16,34331.0,59.4208,59.4377,59.3784,59.4038,34331.0
2016-03-14 15:00:00,70.17,70.18,70.11,70.15,43102.0,59.4123,59.4208,59.3615,59.3954,43102.0
2016-03-14 15:10:00,70.14,70.2,70.07,70.08,38061.0,59.3869,59.4377,59.3276,59.3361,38061.0
2016-03-14 15:20:00,70.07,70.21,70.03,70.14,61672.0,59.3276,59.4462,59.2938,59.3869,61672.0
2016-03-14 15:30:00,70.15,70.17,70.09,70.12,90672.0,59.3954,59.4123,59.3446,59.37,90672.0
2016-03-14 15:40:00,70.14,70.2,70.09,70.1,192891.0,59.3869,59.4377,59.3446,59.353,192891.0
2016-03-14 15:50:00,70.1,70.11,69.9,69.92,218186.0,59.353,59.3615,59.1837,59.2006,218186.0
2016-03-15 09:30:00,69.29,69.29,68.31,68.64,284186.0,58.6672,58.6672,57.8375,58.1169,284186.0
2016-03-15 09:40:00,68.64,69.15,68.63,68.78,149748.0,58.1169,58.5487,58.1084,58.2354,149748.0
2016-03-15 09:50:00,68.78,68.81,68.62,68.7,75686.0,58.2354,58.2608,58.0999,58.1677,75686.0
2016-03-15 10:00:00,68.7,68.84,68.58,68.79,93084.0,58.1677,58.2862,58.0661,58.2439,93084.0
2016-03-15 10:10:00,68.75,69.09,68.73,68.9,47751.0,58.21,58.4979,58.1931,58.337,47751.0
2016-03-15 10:20:00,68.9,68.94,68.73,68.92,95868.0,58.337,58.3709,58.1931,58.3539,95868.0
2016-03-15 10:30:00,68.92,69.17,68.84,68.85,51575.0,58.3539,58.5656,58.2862,58.2947,51575.0
2016-03-15 10:40:00,68.85,68.99,68.71,68.77,83583.0,58.2947,58.4132,58.1761,58.2269,83583.0
2016-03-15 10:50:00,68.77,68.8,68.59,68.61,74586.0,58.2269,58.2523,58.0745,58.0915,74586.0
2016-03-15 11:00:00,68.61,68.78,68.55,68.77,78867.0,58.0915,58.2354,58.0407,58.2269,78867.0
2016-03-15 11:10:00,68.76,68.8,68.59,68.67,66802.0,58.2185,58.2523,58.0745,58.1423,66802.0
2016-03-15 11:20:00,68.67,68.83,68.63,68.77,100514.0,58.1423,58.2777,58.1084,58.2269,100514.0
2016-03-15 11:30:00,68.76,68.9,68.75,68.78,44958.0,58.2185,58.337,58.21,58.2354,44958.0
2016-03-15 11:40:00,68.77,68.87,68.72,68.81,53154.0,58.2269,58.3116,58.1846,58.2608,53154.0
2016-03-15 11:50:00,68.83,68.98,68.83,68.9,22068.0,58.2777,58.4047,58.2777,58.337,22068.0
2016-03-15 12:00:00,68.92,68.95,68.78,68.81,26472.0,58.3539,58.3793,58.2354,58.2608,26472.0
2016-03-15 12:10:00,68.81,68.82,68.58,68.78,44594.0,58.2608,58.2693,58.0661,58.2354,44594.0
2016-03-15 12:20:00,68.77,68.91,68.77,68.91,35830.0,58.2269,58.3455,58.2269,58.3455,35830.0
2016-03-15 12:30:00,68.9,68.94,68.7,68.73,80150.0,58.337,58.3709,58.1677,58.1931,80150.0
2016-03-15 12:40:00,68.73,68.84,68.73,68.78,37184.0,58.1931,58.2862,58.1931,58.2354,37184.0
2016-03-15 12:50:00,68.79,68.83,68.73,68.76,68697.0,58.2439,58.2777,58.1931,58.2185,68697.0
2016-03-15 13:00:00,68.75,68.82,68.69,68.74,54818.0,58.21,58.2693,58.1592,58.2015,54818.0
2016-03-15 13:10:00,68.74,68.79,68.65,68.78,103182.0,58.2015,58.2439,58.1253,58.2354,103182.0
2016-03-15 13:20:00,68.78,68.98,68.78,68.92,24479.0,58.2354,58.4047,58.2354,58.3539,24479.0
2016-03-15 13:30:00,68.92,69.09,68.92,68.99,22184.0,58.3539,58.4979,58.3539,58.4132,22184.0
2016-03-15 13:40:00,68.99,69.05,68.92,68.99,18470.0,58.4132,58.464,58.3539,58.4132,18470.0
2016-03-15 13:50:00,69.0,69.05,68.94,69.02,42873.0,58.4217,58.464,58.3709,58.4386,42873.0
2016-03-15 14:00:00,69.03,69.07,68.99,69.0,37054.0,58.4471,58.4809,58.4132,58.4217,37054.0
2016-03-15 14:10:00,69.0,69.18,68.97,69.16,33923.0,58.4217,58.5741,58.3963,58.5571,33923.0
2016-03-15 14:20:00,69.16,69.22,69.09,69.1,48301.0,58.5571,58.6079,58.4979,58.5063,48301.0
2016-03-15 14:30:00,69.1,69.18,69.06,69.12,20869.0,58.5063,58.5741,58.4725,58.5233,20869.0
2016-03-15 14:40:00,69.13,69.16,69.03,69.06,35166.0,58.5317,58.5571,58.4471,58.4725,35166.0
2016-03-15 14:50:00,69.09,69.09,68.97,68.99,23595.0,58.4979,58.4979,58.3963,58.4132,23595.0
2016-03-15 15:00:00,68.98,69.08,68.92,68.94,79416.0,58.4047,58.4894,58.3539,58.3709,79416.0
2016-03-15 15:10:00,68.94,69.16,68.93,69.16,41317.0,58.3709,58.5571,58.3624,58.5571,41317.0
2016-03-15 15:20:00,69.15,69.25,69.12,69.23,75707.0,58.5487,58.6333,58.5233,58.6164,75707.0
2016-03-15 15:30:00,69.23,69.27,69.15,69.16,89983.0,58.6164,58.6503,58.5487,58.5571,89983.0
2016-03-15 15:40:00,69.15,69.2,69.11,69.12,211215.0,58.5487,58.591,58.5148,58.5233,211215.0
2016-03-15 15:50:00,69.13,69.31,69.11,69.31,171222.0,58.5317,58.6841,58.5148,58.6841,171222.0
2016-03-16 09:30:00,69.21,69.67,68.93,69.59,133248.0,58.5995,58.989,58.3624,58.9212,133248.0
2016-03-16 09:40:00,69.6,69.95,69.52,69.94,63220.0,58.9297,59.226,58.862,59.2176,63220.0
2016-03-16 09:50:00,69.9,70.08,69.67,69.71,143795.0,59.1837,59.3361,58.989,59.0228,143795.0
2016-03-16 10:00:00,69.72,69.72,69.52,69.61,134448.0,59.0313,59.0313,58.862,58.9382,134448.0
2016-03-16 10:10:00,69.61,69.88,69.56,69.85,97405.0,58.9382,59.1668,58.8958,59.1414,97405.0
2016-03-16 10:20:00,69.84,69.91,69.77,69.78,44833.0,59.1329,59.1922,59.0736,59.0821,44833.0
2016-03-16 10:30:00,69.78,69.94,69.66,69.91,50847.0,59.0821,59.2176,58.9805,59.1922,50847.0
2016-03-16 10:40:00,69.92,69.99,69.82,69.86,38054.0,59.2006,59.2599,59.116,59.1498,38054.0
2016-03-16 10:50:00,69.85,69.85,69.71,69.73,26426.0,59.1414,59.1414,59.0228,59.0398,26426.0
2016-03-16 11:00:00,69.75,69.8,69.71,69.8,26200.0,59.0567,59.099,59.0228,59.099,26200.0
2016-03-16 11:10:00,69.79,69.79,69.69,69.75,37384.0,59.0906,59.0906,59.0059,59.0567,37384.0
2016-03-16 11:20:00,69.74,69.81,69.64,69.64,90769.0,59.0482,59.1075,58.9636,58.9636,90769.0
2016-03-16 11:30:00,69.64,69.68,69.58,69.59,29725.0,58.9636,58.9974,58.9128,58.9212,29725.0
2016-03-16 11:40:00,69.59,69.59,69.31,69.38,103511.0,58.9212,58.9212,58.6841,58.7434,103511.0
2016-03-16 11:50:00,69.37,69.43,69.29,69.36,81781.0,58.7349,58.7857,58.6672,58.7265,81781.0
2016-03-16 12:00:00,69.36,69.51,69.36,69.5,35604.0,58.7265,58.8535,58.7265,58.845,35604.0
2016-03-16 12:10:00,69.51,69.53,69.41,69.43,32273.0,58.8535,58.8704,58.7688,58.7857,32273.0
2016-03-16 12:20:00,69.43,69.45,69.35,69.37,19869.0,58.7857,58.8027,58.718,58.7349,19869.0
2016-03-16 12:30:00,69.36,69.39,69.27,69.3,27583.0,58.7265,58.7519,58.6503,58.6757,27583.0
2016-03-16 12:40:00,69.31,69.33,69.23,69.29,83524.0,58.6841,58.7011,58.6164,58.6672,83524.0
2016-03-16 12:50:00,69.29,69.4,69.24,69.38,33622.0,58.6672,58.7603,58.6249,58.7434,33622.0
2016-03-16 13:00:00,69.37,69.43,69.3,69.36,13135.0,58.7349,58.7857,58.6757,58.7265,13135.0
2016-03-16 13:10:00,69.37,69.38,69.19,69.28,129651.0,58.7349,58.7434,58.5825,58.6587,129651.0
2016-03-16 13:20:00,69.3,69.46,69.29,69.31,49660.0,58.6757,58.8111,58.6672,58.6841,49660.0
2016-03-16 13:30:00,69.32,69.49,69.31,69.49,32438.0,58.6926,58.8366,58.6841,58.8366,32438.0
2016-03-16 13:40:00,69.49,69.6,69.32,69.32,24101.0,58.8366,58.9297,58.6926,58.6926,24101.0
2016-03-16 13:50:00,69.32,69.34,69.23,69.29,21237.0,58.6926,58.7095,58.6164,58.6672,21237.0
2016-03-16 14:00:00,69.29,69.58,69.22,69.22,96290.0,58.6672,58.9128,58.6079,58.6079,96290.0
2016-03-16 14:10:00,69.2,69.21,68.85,68.91,98380.0,58.591,58.5995,58.2947,58.3455,98380.0
2016-03-16 14:20:00,68.88,69.45,68.85,69.44,101299.0,58.3201,58.8027,58.2947,58.7942,101299.0
2016-03-16 14:30:00,69.44,69.55,69.25,69.4,48551.0,58.7942,58.8874,58.6333,58.7603,48551.0
2016-03-16 14:40:00,69.4,69.86,69.4,69.8,102969.0,58.7603,59.1498,58.7603,59.099,102969.0
2016-03-16 14:50:00,69.8,69.83,69.37,69.39,110466.0,59.099,59.1244,58.7349,58.7519,110466.0
2016-03-16 15:00:00,69.39,69.73,69.37,69.69,94273.0,58.7519,59.0398,58.7349,59.0059,94273.0
2016-03-16 15:10:00,69.69,69.78,69.57,69.63,50022.0,59.0059,59.0821,58.9043,58.9551,50022.0
2016-03-16 15:20:00,69.62,69.64,69.38,69.56,48851.0,58.9466,58.9636,58.7434,58.8958,48851.0
2016-03-16 15:30:00,69.55,69.66,69.48,69.62,92172.0,58.8874,58.9805,58.8281,58.9466,92172.0
2016-03-16 15:40:00,69.63,69.65,69.45,69.46,107337.0,58.9551,58.972,58.8027,58.8111,107337.0
2016-03-16 15:50:00,69.46,69.52,69.32,69.38,177721.0,58.8111,58.862,58.6926,58.7434,177721.0
2016-03-17 09:30:00,69.05,69.39,68.89,69.13,87575.0,58.464,58.7519,58.3285,58.5317,87575.0
2016-03-17 09:40:00,69.07,69.11,68.59,68.68,77026.0,58.4809,58.5148,58.0745,58.1507,77026.0
2016-03-17 09:50:00,68.7,69.11,68.68,69.03,71881.0,58.1677,58.5148,58.1507,58.4471,71881.0
2016-03-17 10:00:00,69.04,69.23,68.92,69.14,197403.0,58.4555,58.6164,58.3539,58.5402,197403.0
2016-03-17 10:10:00,69.08,69.21,68.99,69.02,59607.0,58.4894,58.5995,58.4132,58.4386,59607.0
2016-03-17 10:20:00,69.02,69.21,68.97,69.18,62669.0,58.4386,58.5995,58.3963,58.5741,62669.0
2016-03-17 10:30:00,69.16,69.23,69.08,69.21,100260.0,58.5571,58.6164,58.4894,58.5995,100260.0
2016-03-17 10:40:00,69.2,69.48,69.18,69.39,113044.0,58.591,58.8281,58.5741,58.7519,113044.0
2016-03-17 10:50:00,69.4,69.52,69.36,69.4,156807.0,58.7603,58.862,58.7265,58.7603,156807.0
2016-03-17 11:00:00,69.41,69.43,69.21,69.26,45250.0,58.7688,58.7857,58.5995,58.6418,45250.0
2016-03-17 11:10:00,69.28,69.49,69.28,69.32,61274.0,58.6587,58.8366,58.6587,58.6926,61274.0
2016-03-17 11:20:00,69.31,69.55,69.28,69.43,29015.0,58.6841,58.8874,58.6587,58.7857,29015.0
2016-03-17 11:30:00,69.44,69.46,69.29,69.31,51011.0,58.7942,58.8111,58.6672,58.6841,51011.0
2016-03-17 11:40:00,69.31,69.32,69.14,69.2,64899.0,58.6841,58.6926,58.5402,58.591,64899.0
2016-03-17 11:50:00,69.19,69.26,69.13,69.22,67092.0,58.5825,58.6418,58.5317,58.6079,67092.0
2016-03-17 12:00:00,69.22,69.24,69.12,69.2,34422.0,58.6079,58.6249,58.5233,58.591,34422.0
2016-03-17 12:10:00,69.18,69.28,69.16,69.24,22997.0,58.5741,58.6587,58.5571,58.6249,22997.0
2016-03-17 12:20:00,69.27,69.37,69.27,69.35,35022.0,58.6503,58.7349,58.6503,58.718,35022.0
2016-03-17 12:30:00,69.35,69.38,69.26,69.32,72846.0,58.718,58.7434,58.6418,58.6926,72846.0
2016-03-17 12:40:00,69.33,69.37,69.29,69.34,53972.0,58.7011,58.7349,58.6672,58.7095,53972.0
2016-03-17 12:50:00,69.35,69.52,69.33,69.52,76767.0,58.718,58.862,58.7011,58.862,76767.0
2016-03-17 13:00:00,69.53,69.66,69.49,69.61,46429.0,58.8704,58.9805,58.8366,58.9382,46429.0
2016-03-17 13:10:00,69.58,69.58,69.44,69.44,31013.0,58.9128,58.9128,58.7942,58.7942,31013.0
2016-03-17 13:20:00,69.44,69.61,69.39,69.56,94968.0,58.7942,58.9382,58.7519,58.8958,94968.0
2016-03-17 13:30:00,69.55,69.74,69.5,69.71,49991.0,58.8874,59.0482,58.845,59.0228,49991.0
2016-03-17 13:40:00,69.71,69.92,69.67,69.88,69371.0,59.0228,59.2006,58.989,59.1668,69371.0
2016-03-17 13:50:00,69.9,70.06,69.87,70.0,62236.0,59.1837,59.3192,59.1583,59.2684,62236.0
2016-03-17 14:00:00,69.99,70.01,69.93,69.98,40438.0,59.2599,59.2768,59.2091,59.2514,40438.0
2016-03-17 14:10:00,69.98,70.01,69.86,69.9,130623.0,59.2514,59.2768,59.1498,59.1837,130623.0
2016-03-17 14:20:00,69.92,70.01,69.45,69.48,120040.0,59.2006,59.2768,58.8027,58.8281,120040.0
2016-03-17 14:30:00,69.49,69.58,69.42,69.42,123986.0,58.8366,58.9128,58.7773,58.7773,123986.0
2016-03-17 14:40:00,69.41,69.54,69.38,69.53,112330.0,58.7688,58.8789,58.7434,58.8704,112330.0
2016-03-17 14:50:00,69.53,69.64,69.43,69.45,81789.0,58.8704,58.9636,58.7857,58.8027,81789.0
2016-03-17 15:00:00,69.45,69.53,69.45,69.48,91083.0,58.8027,58.8704,58.8027,58.8281,91083.0
2016-03-17 15:10:00,69.48,69.54,69.42,69.5,97325.0,58.8281,58.8789,58.7773,58.845,97325.0
2016-03-17 15:20:00,69.49,69.82,69.46,69.8,72547.0,58.8366,59.116,58.8111,59.099,72547.0
2016-03-17 15:30:00,69.81,69.85,69.7,69.71,115826.0,59.1075,59.1414,59.0144,59.0228,115826.0
2016-03-17 15:40:00,69.72,69.72,69.55,69.6,159868.0,59.0313,59.0313,58.8874,58.9297,159868.0
2016-03-17 15:50:00,69.6,69.66,69.44,69.48,331819.0,58.9297,58.9805,58.7942,58.8281,331819.0
2016-03-18 09:30:00,69.82,70.61,69.53,70.49,785427.0,59.116,59.7848,58.8704,59.6832,785427.0
2016-03-18 09:40:00,70.5,70.76,70.35,70.48,155816.0,59.6917,59.9118,59.5647,59.6748,155816.0
2016-03-18 09:50:00,70.5,71.0,70.44,70.94,160656.0,59.6917,60.1151,59.6409,60.0643,160656.0
2016-03-18 10:00:00,70.94,71.12,70.6,70.7,149307.0,60.0643,60.2167,59.7764,59.861,149307.0
2016-03-18 10:10:00,70.7,71.05,70.63,70.81,130889.0,59.861,60.1574,59.8018,59.9542,130889.0
2016-03-18 10:20:00,70.81,70.99,70.81,70.84,64405.0,59.9542,60.1066,59.9542,59.9796,64405.0
2016-03-18 10:30:00,70.85,70.94,70.71,70.71,115201.0,59.9881,60.0643,59.8695,59.8695,115201.0
2016-03-18 10:40:00,70.74,70.91,70.73,70.76,66215.0,59.8949,60.0389,59.8864,59.9118,66215.0
2016-03-18 10:50:00,70.76,70.88,70.73,70.78,42547.0,59.9118,60.0135,59.8864,59.9288,42547.0
2016-03-18 11:00:00,70.78,70.86,70.75,70.79,82810.0,59.9288,59.9965,59.9034,59.9372,82810.0
2016-03-18 11:10:00,70.8,70.89,70.71,70.84,61344.0,59.9457,60.0219,59.8695,59.9796,61344.0
2016-03-18 11:20:00,70.86,70.92,70.67,70.68,52258.0,59.9965,60.0473,59.8356,59.8441,52258.0
2016-03-18 11:30:00,70.68,70.74,70.53,70.53,32287.0,59.8441,59.8949,59.7171,59.7171,32287.0
2016-03-18 11:40:00,70.54,70.59,70.49,70.54,68646.0,59.7256,59.7679,59.6832,59.7256,68646.0
2016-03-18 11:50:00,70.55,70.62,70.48,70.62,44249.0,59.734,59.7933,59.6748,59.7933,44249.0
2016-03-18 12:00:00,70.62,70.63,70.5,70.53,42800.0,59.7933,59.8018,59.6917,59.7171,42800.0
2016-03-18 12:10:00,70.54,70.63,70.5,70.62,32640.0,59.7256,59.8018,59.6917,59.7933,32640.0
2016-03-18 12:20:00,70.62,70.7,70.58,70.64,23223.0,59.7933,59.861,59.7594,59.8102,23223.0
2016-03-18 12:30:00,70.58,70.63,70.53,70.63,32683.0,59.7594,59.8018,59.7171,59.8018,32683.0
2016-03-18 12:40:00,70.62,70.63,70.55,70.56,24282.0,59.7933,59.8018,59.734,59.7425,24282.0
2016-03-18 12:50:00,70.56,70.61,70.54,70.54,16236.0,59.7425,59.7848,59.7256,59.7256,16236.0
2016-03-18 13:00:00,70.54,70.57,70.4,70.41,39920.0,59.7256,59.751,59.607,59.6155,39920.0
2016-03-18 13:10:00,70.41,70.49,70.4,70.49,58368.0,59.6155,59.6832,59.607,59.6832,58368.0
2016-03-18 13:20:00,70.49,70.6,70.46,70.59,50260.0,59.6832,59.7764,59.6578,59.7679,50260.0
2016-03-18 13:30:00,70.59,70.61,70.5,70.51,38049.0,59.7679,59.7848,59.6917,59.7002,38049.0
2016-03-18 13:40:00,70.5,70.67,70.47,70.64,22763.0,59.6917,59.8356,59.6663,59.8102,22763.0
2016-03-18 13:50:00,70.64,70.65,70.51,70.55,27066.0,59.8102,59.8187,59.7002,59.734,27066.0
2016-03-18 14:00:00,70.55,70.56,70.51,70.53,93215.0,59.734,59.7425,59.7002,59.7171,93215.0
2016-03-18 14:10:00,70.53,70.56,70.5,70.53,46843.0,59.7171,59.7425,59.6917,59.7171,46843.0
2016-03-18 14:20:00,70.54,70.55,70.51,70.53,45981.0,59.7256,59.734,59.7002,59.7171,45981.0
2016-03-18 14:30:00,70.53,70.65,70.51,70.65,45050.0,59.7171,59.8187,59.7002,59.8187,45050.0
2016-03-18 14:40:00,70.66,70.67,70.56,70.64,41207.0,59.8272,59.8356,59.7425,59.8102,41207.0
2016-03-18 14:50:00,70.63,70.64,70.5,70.52,86920.0,59.8018,59.8102,59.6917,59.7086,86920.0
2016-03-18 15:00:00,70.53,70.66,70.5,70.6,89449.0,59.7171,59.8272,59.6917,59.7764,89449.0
2016-03-18 15:10:00,70.6,70.68,70.58,70.62,125596.0,59.7764,59.8441,59.7594,59.7933,125596.0
2016-03-18 15:20:00,70.62,70.64,70.55,70.6,57170.0,59.7933,59.8102,59.734,59.7764,57170.0
2016-03-18 15:30:00,70.61,70.62,70.49,70.55,119303.0,59.7848,59.7933,59.6832,59.734,119303.0
2016-03-18 15:40:00,70.55,70.71,70.51,70.68,234450.0,59.734,59.8695,59.7002,59.8441,234450.0
2016-03-18 15:50:00,70.68,70.69,70.51,70.56,584597.0,59.8441,59.8526,59.7002,59.7425,584597.0
2016-03-21 09:30:00,70.31,70.94,70.08,70.85,117663.0,59.5308,60.0643,59.3361,59.9881,117663.0
2016-03-21 09:40:00,70.84,71.39,70.81,71.04,125630.0,59.9796,60.4453,59.9542,60.1489,125630.0
2016-03-21 09:50:00,71.04,71.29,70.87,71.1,111720.0,60.1489,60.3606,60.005,60.1997,111720.0
2016-03-21 10:00:00,71.1,71.13,70.77,70.78,89694.0,60.1997,60.2251,59.9203,59.9288,89694.0
2016-03-21 10:10:00,70.77,70.8,70.5,70.64,50343.0,59.9203,59.9457,59.6917,59.8102,50343.0
2016-03-21 10:20:00,70.66,70.89,70.63,70.73,69253.0,59.8272,60.0219,59.8018,59.8864,69253.0
2016-03-21 10:30:00,70.71,70.71,70.45,70.63,63590.0,59.8695,59.8695,59.6494,59.8018,63590.0
2016-03-21 10:40:00,70.6,70.61,70.43,70.45,59792.0,59.7764,59.7848,59.6324,59.6494,59792.0
2016-03-21 10:50:00,70.46,70.58,70.46,70.5,25462.0,59.6578,59.7594,59.6578,59.6917,25462.0
2016-03-21 11:00:00,70.49,70.61,70.49,70.58,19072.0,59.6832,59.7848,59.6832,59.7594,19072.0
2016-03-21 11:10:00,70.59,70.83,70.57,70.76,103446.0,59.7679,59.9711,59.751,59.9118,103446.0
2016-03-21 11:20:00,70.75,70.84,70.67,70.73,46869.0,59.9034,59.9796,59.8356,59.8864,46869.0
2016-03-21 11:30:00,70.76,70.85,70.62,70.67,24032.0,59.9118,59.9881,59.7933,59.8356,24032.0
2016-03-21 11:40:00,70.68,70.76,70.63,70.67,26999.0,59.8441,59.9118,59.8018,59.8356,26999.0
2016-03-21 11:50:00,70.66,70.68,70.51,70.52,36136.0,59.8272,59.8441,59.7002,59.7086,36136.0
2016-03-21 12:00:00,70.51,70.51,70.44,70.5,27632.0,59.7002,59.7002,59.6409,59.6917,27632.0
2016-03-21 12:10:00,70.49,70.55,70.32,70.33,32063.0,59.6832,59.734,59.5393,59.5478,32063.0
2016-03-21 12:20:00,70.33,70.34,70.25,70.3,21659.0,59.5478,59.5562,59.48,59.5224,21659.0
2016-03-21 12:30:00,70.32,70.41,70.25,70.41,24729.0,59.5393,59.6155,59.48,59.6155,24729.0
2016-03-21 12:40:00,70.41,70.41,70.3,70.37,24155.0,59.6155,59.6155,59.5224,59.5816,24155.0
2016-03-21 12:50:00,70.37,70.51,70.37,70.5,23827.0,59.5816,59.7002,59.5816,59.6917,23827.0
2016-03-21 13:00:00,70.52,70.6,70.49,70.57,19443.0,59.7086,59.7764,59.6832,59.751,19443.0
2016-03-21 13:10:00,70.56,70.62,70.47,70.62,22536.0,59.7425,59.7933,59.6663,59.7933,22536.0
2016-03-21 13:20:00,70.58,70.75,70.55,70.73,57652.0,59.7594,59.9034,59.734,59.8864,57652.0
2016-03-21 13:30:00,70.74,70.77,70.66,70.73,18333.0,59.8949,59.9203,59.8272,59.8864,18333.0
2016-03-21 13:40:00,70.73,70.73,70.59,70.67,18016.0,59.8864,59.8864,59.7679,59.8356,18016.0
2016-03-21 13:50:00,70.66,70.77,70.6,70.68,58157.0,59.8272,59.9203,59.7764,59.8441,58157.0
2016-03-21 14:00:00,70.69,70.76,70.58,70.64,35091.0,59.8526,59.9118,59.7594,59.8102,35091.0
2016-03-21 14:10:00,70.64,70.79,70.63,70.74,29280.0,59.8102,59.9372,59.8018,59.8949,29280.0
2016-03-21 14:20:00,70.73,70.82,70.69,70.82,38654.0,59.8864,59.9626,59.8526,59.9626,38654.0
2016-03-21 14:30:00,70.82,70.85,70.75,70.83,37516.0,59.9626,59.9881,59.9034,59.9711,37516.0
2016-03-21 14:40:00,70.83,70.86,70.73,70.79,56106.0,59.9711,59.9965,59.8864,59.9372,56106.0
2016-03-21 14:50:00,70.78,70.9,70.77,70.89,35482.0,59.9288,60.0304,59.9203,60.0219,35482.0
2016-03-21 15:00:00,70.9,70.9,70.76,70.82,30081.0,60.0304,60.0304,59.9118,59.9626,30081.0
2016-03-21 15:10:00,70.82,70.87,70.74,70.75,23459.0,59.9626,60.005,59.8949,59.9034,23459.0
2016-03-21 15:20:00,70.74,70.82,70.69,70.78,25288.0,59.8949,59.9626,59.8526,59.9288,25288.0
2016-03-21 15:30:00,70.77,70.77,70.65,70.7,42859.0,59.9203,59.9203,59.8187,59.861,42859.0
2016-03-21 15:40:00,70.7,70.76,70.68,70.73,61059.0,59.861,59.9118,59.8441,59.8864,61059.0
2016-03-21 15:50:00,70.73,70.84,70.73,70.8,201281.0,59.8864,59.9796,59.8864,59.9457,201281.0
2016-03-22 09:30:00,70.28,70.42,70.01,70.11,71915.0,59.5054,59.624,59.2768,59.3615,71915.0
2016-03-22 09:40:00,70.11,70.27,69.96,69.99,46449.0,59.3615,59.497,59.2345,59.2599,46449.0
2016-03-22 09:50:00,69.99,70.28,69.95,70.25,57749.0,59.2599,59.5054,59.226,59.48,57749.0
2016-03-22 10:00:00,70.25,70.32,70.03,70.06,47870.0,59.48,59.5393,59.2938,59.3192,47870.0
2016-03-22 10:10:00,70.07,70.25,70.01,70.09,30540.0,59.3276,59.48,59.2768,59.3446,30540.0
2016-03-22 10:20:00,70.1,70.25,70.03,70.17,43447.0,59.353,59.48,59.2938,59.4123,43447.0
2016-03-22 10:30:00,70.17,70.41,70.15,70.41,49909.0,59.4123,59.6155,59.3954,59.6155,49909.0
2016-03-22 10:40:00,70.43,70.47,70.32,70.35,42365.0,59.6324,59.6663,59.5393,59.5647,42365.0
2016-03-22 10:50:00,70.35,70.39,70.21,70.23,40948.0,59.5647,59.5986,59.4462,59.4631,40948.0
2016-03-22 11:00:00,70.19,70.22,70.13,70.21,25135.0,59.4292,59.4546,59.3784,59.4462,25135.0
2016-03-22 11:10:00,70.21,70.49,70.2,70.46,28934.0,59.4462,59.6832,59.4377,59.6578,28934.0
2016-03-22 11:20:00,70.46,70.48,70.38,70.43,23091.0,59.6578,59.6748,59.5901,59.6324,23091.0
2016-03-22 11:30:00,70.43,70.49,70.37,70.45,17961.0,59.6324,59.6832,59.5816,59.6494,17961.0
2016-03-22 11:40:00,70.43,70.49,70.32,70.35,16258.0,59.6324,59.6832,59.5393,59.5647,16258.0
2016-03-22 11:50:00,70.35,70.37,70.23,70.34,16431.0,59.5647,59.5816,59.4631,59.5562,16431.0
2016-03-22 12:00:00,70.35,70.5,70.35,70.48,22255.0,59.5647,59.6917,59.5647,59.6748,22255.0
2016-03-22 12:10:00,70.49,70.54,70.4,70.49,20709.0,59.6832,59.7256,59.607,59.6832,20709.0
2016-03-22 12:20:00,70.49,70.62,70.47,70.6,20125.0,59.6832,59.7933,59.6663,59.7764,20125.0
2016-03-22 12:30:00,70.58,70.63,70.54,70.56,13081.0,59.7594,59.8018,59.7256,59.7425,13081.0
2016-03-22 12:40:00,70.53,70.64,70.52,70.55,18051.0,59.7171,59.8102,59.7086,59.734,18051.0
2016-03-22 12:50:00,70.54,70.78,70.53,70.77,75657.0,59.7256,59.9288,59.7171,59.9203,75657.0
2016-03-22 13:00:00,70.76,70.77,70.63,70.63,46506.0,59.9118,59.9203,59.8018,59.8018,46506.0
2016-03-22 13:10:00,70.62,70.7,70.58,70.6,25584.0,59.7933,59.861,59.7594,59.7764,25584.0
2016-03-22 13:20:00,70.6,70.77,70.59,70.67,39069.0,59.7764,59.9203,59.7679,59.8356,39069.0
2016-03-22 13:30:00,70.67,70.73,70.58,70.71,23223.0,59.8356,59.8864,59.7594,59.8695,23223.0
2016-03-22 13:40:00,70.69,70.72,70.57,70.66,36349.0,59.8526,59.878,59.751,59.8272,36349.0
2016-03-22 13:50:00,70.69,70.74,70.64,70.67,23449.0,59.8526,59.8949,59.8102,59.8356,23449.0
2016-03-22 14:00:00,70.68,70.71,70.65,70.69,16620.0,59.8441,59.8695,59.8187,59.8526,16620.0
2016-03-22 14:10:00,70.69,70.69,70.52,70.61,26181.0,59.8526,59.8526,59.7086,59.7848,26181.0
2016-03-22 14:20:00,70.6,70.69,70.51,70.66,19176.0,59.7764,59.8526,59.7002,59.8272,19176.0
2016-03-22 14:30:00,70.67,70.75,70.66,70.73,24636.0,59.8356,59.9034,59.8272,59.8864,24636.0
2016-03-22 14:40:00,70.74,70.75,70.68,70.74,27751.0,59.8949,59.9034,59.8441,59.8949,27751.0
2016-03-22 14:50:00,70.75,70.78,70.51,70.53,33394.0,59.9034,59.9288,59.7002,59.7171,33394.0
2016-03-22 15:00:00,70.5,70.52,70.4,70.48,42308.0,59.6917,59.7086,59.607,59.6748,42308.0
2016-03-22 15:10:00,70.48,70.53,70.31,70.38,47774.0,59.6748,59.7171,59.5308,59.5901,47774.0
2016-03-22 15:20:00,70.37,70.51,70.35,70.47,27869.0,59.5816,59.7002,59.5647,59.6663,27869.0
2016-03-22 15:30:00,70.47,70.57,70.44,70.5,57460.0,59.6663,59.751,59.6409,59.6917,57460.0
2016-03-22 15:40:00,70.5,70.55,70.41,70.47,60705.0,59.6917,59.734,59.6155,59.6663,60705.0
2016-03-22 15:50:00,70.46,70.49,70.4,70.47,99260.0,59.6578,59.6832,59.607,59.6663,99260.0
2016-03-23 09:30:00,70.52,70.59,70.0,70.16,100535.0,59.7086,59.7679,59.2684,59.4038,100535.0
2016-03-23 09:40:00,70.14,70.37,70.03,70.2,60877.0,59.3869,59.5816,59.2938,59.4377,60877.0
2016-03-23 09:50:00,70.2,70.25,70.09,70.2,17389.0,59.4377,59.48,59.3446,59.4377,17389.0
2016-03-23 10:00:00,70.17,70.3,70.07,70.23,47725.0,59.4123,59.5224,59.3276,59.4631,47725.0
2016-03-23 10:10:00,70.23,70.45,70.09,70.12,21855.0,59.4631,59.6494,59.3446,59.37,21855.0
2016-03-23 10:20:00,70.12,70.31,70.11,70.31,23080.0,59.37,59.5308,59.3615,59.5308,23080.0
2016-03-23 10:30:00,70.26,70.5,70.15,70.37,85486.0,59.4885,59.6917,59.3954,59.5816,85486.0
2016-03-23 10:40:00,70.37,70.66,70.3,70.66,62941.0,59.5816,59.8272,59.5224,59.8272,62941.0
2016-03-23 10:50:00,70.67,70.67,70.53,70.55,44625.0,59.8356,59.8356,59.7171,59.734,44625.0
2016-03-23 11:00:00,70.52,70.7,70.43,70.68,42933.0,59.7086,59.861,59.6324,59.8441,42933.0
2016-03-23 11:10:00,70.7,70.72,70.45,70.48,49963.0,59.861,59.878,59.6494,59.6748,49963.0
2016-03-23 11:20:00,70.48,70.71,70.47,70.66,57238.0,59.6748,59.8695,59.6663,59.8272,57238.0
2016-03-23 11:30:00,70.67,70.69,70.53,70.61,29990.0,59.8356,59.8526,59.7171,59.7848,29990.0
2016-03-23 11:40:00,70.58,70.65,70.46,70.53,31069.0,59.7594,59.8187,59.6578,59.7171,31069.0
2016-03-23 11:50:00,70.55,70.73,70.48,70.59,37702.0,59.734,59.8864,59.6748,59.7679,37702.0
2016-03-23 12:00:00,70.59,70.66,70.37,70.39,62698.0,59.7679,59.8272,59.5816,59.5986,62698.0
2016-03-23 12:10:00,70.39,70.54,70.36,70.54,28235.0,59.5986,59.7256,59.5732,59.7256,28235.0
2016-03-23 12:20:00,70.51,70.55,70.39,70.48,29763.0,59.7002,59.734,59.5986,59.6748,29763.0
2016-03-23 12:30:00,70.49,70.55,70.43,70.5,14613.0,59.6832,59.734,59.6324,59.6917,14613.0
2016-03-23 12:40:00,70.49,70.7,70.46,70.68,48347.0,59.6832,59.861,59.6578,59.8441,48347.0
2016-03-23 12:50:00,70.69,70.69,70.55,70.62,34260.0,59.8526,59.8526,59.734,59.7933,34260.0
2016-03-23 13:00:00,70.61,70.63,70.49,70.58,36587.0,59.7848,59.8018,59.6832,59.7594,36587.0
2016-03-23 13:10:00,70.58,70.65,70.54,70.56,28348.0,59.7594,59.8187,59.7256,59.7425,28348.0
2016-03-23 13:20:00,70.55,70.64,70.5,70.59,41266.0,59.734,59.8102,59.6917,59.7679,41266.0
2016-03-23 13:30:00,70.58,70.58,70.41,70.45,30290.0,59.7594,59.7594,59.6155,59.6494,30290.0
2016-03-23 13:40:00,70.43,70.53,70.38,70.46,41909.0,59.6324,59.7171,59.5901,59.6578,41909.0
2016-03-23 13:50:00,70.48,70.52,70.39,70.5,49239.0,59.6748,59.7086,59.5986,59.6917,49239.0
2016-03-23 14:00:00,70.5,70.66,70.48,70.62,30847.0,59.6917,59.8272,59.6748,59.7933,30847.0
2016-03-23 14:10:00,70.62,70.77,70.61,70.67,46321.0,59.7933,59.9203,59.7848,59.8356,46321.0
2016-03-23 14:20:00,70.68,70.71,70.44,70.45,31511.0,59.8441,59.8695,59.6409,59.6494,31511.0
2016-03-23 14:30:00,70.45,70.53,70.45,70.49,36406.0,59.6494,59.7171,59.6494,59.6832,36406.0
2016-03-23 14:40:00,70.49,70.5,70.21,70.29,50502.0,59.6832,59.6917,59.4462,59.5139,50502.0
2016-03-23 14:50:00,70.29,70.31,70.17,70.26,64366.0,59.5139,59.5308,59.4123,59.4885,64366.0
2016-03-23 15:00:00,70.27,70.4,70.26,70.36,61623.0,59.497,59.607,59.4885,59.5732,61623.0
2016-03-23 15:10:00,70.37,70.42,70.3,70.42,50436.0,59.5816,59.624,59.5224,59.624,50436.0
2016-03-23 15:20:00,70.42,70.49,70.35,70.42,70858.0,59.624,59.6832,59.5647,59.624,70858.0
2016-03-23 15:30:00,70.43,70.47,70.37,70.42,71364.0,59.6324,59.6663,59.5816,59.624,71364.0
2016-03-23 15:40:00,70.42,70.47,70.34,70.42,118944.0,59.624,59.6663,59.5562,59.624,118944.0
2016-03-23 15:50:00,70.4,70.42,70.2,70.21,282403.0,59.607,59.624,59.4377,59.4462,282403.0
2016-03-24 09:30:00,69.44,69.44,69.03,69.41,143167.0,58.7942,58.7942,58.4471,58.7688,143167.0
2016-03-24 09:40:00,69.4,69.4,69.09,69.19,78799.0,58.7603,58.7603,58.4979,58.5825,78799.0
2016-03-24 09:50:00,69.17,69.44,69.15,69.41,50044.0,58.5656,58.7942,58.5487,58.7688,50044.0
2016-03-24 10:00:00,69.44,69.52,69.25,69.38,69313.0,58.7942,58.862,58.6333,58.7434,69313.0
2016-03-24 10:10:00,69.36,69.36,69.14,69.14,46990.0,58.7265,58.7265,58.5402,58.5402,46990.0
2016-03-24 10:20:00,69.17,69.31,68.88,68.93,59548.0,58.5656,58.6841,58.3201,58.3624,59548.0
2016-03-24 10:30:00,68.93,69.34,68.88,69.27,95431.0,58.3624,58.7095,58.3201,58.6503,95431.0
2016-03-24 10:40:00,69.26,69.44,69.09,69.1,56746.0,58.6418,58.7942,58.4979,58.5063,56746.0
2016-03-24 10:50:00,69.11,69.54,69.09,69.54,48169.0,58.5148,58.8789,58.4979,58.8789,48169.0
2016-03-24 11:00:00,69.54,69.64,69.35,69.4,36613.0,58.8789,58.9636,58.718,58.7603,36613.0
2016-03-24 11:10:00,69.4,69.57,69.39,69.42,35476.0,58.7603,58.9043,58.7519,58.7773,35476.0
2016-03-24 11:20:00,69.42,69.45,69.19,69.25,37020.0,58.7773,58.8027,58.5825,58.6333,37020.0
2016-03-24 11:30:00,69.25,69.34,69.23,69.31,36422.0,58.6333,58.7095,58.6164,58.6841,36422.0
2016-03-24 11:40:00,69.3,69.36,69.22,69.33,49643.0,58.6757,58.7265,58.6079,58.7011,49643.0
2016-03-24 11:50:00,69.33,69.41,69.29,69.37,41145.0,58.7011,58.7688,58.6672,58.7349,41145.0
2016-03-24 12:00:00,69.37,69.63,69.34,69.59,25761.0,58.7349,58.9551,58.7095,58.9212,25761.0
2016-03-24 12:10:00,69.58,69.58,69.3,69.32,19566.0,58.9128,58.9128,58.6757,58.6926,19566.0
2016-03-24 12:20:00,69.33,69.44,69.32,69.43,26058.0,58.7011,58.7942,58.6926,58.7857,26058.0
2016-03-24 12:30:00,69.44,69.48,69.33,69.34,19122.0,58.7942,58.8281,58.7011,58.7095,19122.0
2016-03-24 12:40:00,69.3,69.41,69.28,69.36,33994.0,58.6757,58.7688,58.6587,58.7265,33994.0
2016-03-24 12:50:00,69.35,69.51,69.35,69.38,23638.0,58.718,58.8535,58.718,58.7434,23638.0
2016-03-24 13:00:00,69.39,69.51,69.39,69.47,21551.0,58.7519,58.8535,58.7519,58.8196,21551.0
2016-03-24 13:10:00,69.48,69.56,69.47,69.53,19909.0,58.8281,58.8958,58.8196,58.8704,19909.0
2016-03-24 13:20:00,69.52,69.62,69.5,69.54,26431.0,58.862,58.9466,58.845,58.8789,26431.0
2016-03-24 13:30:00,69.53,69.57,69.47,69.53,26664.0,58.8704,58.9043,58.8196,58.8704,26664.0
2016-03-24 13:40:00,69.52,69.64,69.5,69.57,30633.0,58.862,58.9636,58.845,58.9043,30633.0
2016-03-24 13:50:00,69.58,69.62,69.56,69.57,18456.0,58.9128,58.9466,58.8958,58.9043,18456.0
2016-03-24 14:00:00,69.58,69.62,69.44,69.45,17655.0,58.9128,58.9466,58.7942,58.8027,17655.0
2016-03-24 14:10:00,69.45,69.48,69.4,69.43,29820.0,58.8027,58.8281,58.7603,58.7857,29820.0
2016-03-24 14:20:00,69.43,69.53,69.43,69.47,37980.0,58.7857,58.8704,58.7857,58.8196,37980.0
2016-03-24 14:30:00,69.47,69.6,69.45,69.58,22620.0,58.8196,58.9297,58.8027,58.9128,22620.0
2016-03-24 14:40:00,69.58,69.64,69.54,69.58,24180.0,58.9128,58.9636,58.8789,58.9128,24180.0
2016-03-24 14:50:00,69.58,69.64,69.56,69.6,24997.0,58.9128,58.9636,58.8958,58.9297,24997.0
2016-03-24 15:00:00,69.61,69.62,69.56,69.59,21696.0,58.9382,58.9466,58.8958,58.9212,21696.0
2016-03-24 15:10:00,69.6,69.75,69.59,69.68,26443.0,58.9297,59.0567,58.9212,58.9974,26443.0
2016-03-24 15:20:00,69.69,69.72,69.59,69.7,28145.0,59.0059,59.0313,58.9212,59.0144,28145.0
2016-03-24 15:30:00,69.71,69.74,69.67,69.71,58475.0,59.0228,59.0482,58.989,59.0228,58475.0
2016-03-24 15:40:00,69.7,69.77,69.68,69.72,87256.0,59.0144,59.0736,58.9974,59.0313,87256.0
2016-03-24 15:50:00,69.73,69.78,69.65,69.77,187427.0,59.0398,59.0821,58.972,59.0736,187427.0
2016-03-28 09:30:00,69.81,69.97,69.47,69.55,72290.0,59.1075,59.243,58.8196,58.8874,72290.0
2016-03-28 09:40:00,69.52,69.61,69.26,69.26,67916.0,58.862,58.9382,58.6418,58.6418,67916.0
2016-03-28 09:50:00,69.3,69.47,69.12,69.16,23647.0,58.6757,58.8196,58.5233,58.5571,23647.0
2016-03-28 10:00:00,69.18,69.44,69.18,69.41,36101.0,58.5741,58.7942,58.5741,58.7688,36101.0
2016-03-28 10:10:00,69.43,69.49,69.27,69.28,38826.0,58.7857,58.8366,58.6503,58.6587,38826.0
2016-03-28 10:20:00,69.28,69.34,69.22,69.28,16782.0,58.6587,58.7095,58.6079,58.6587,16782.0
2016-03-28 10:30:00,69.26,69.41,69.19,69.27,77770.0,58.6418,58.7688,58.5825,58.6503,77770.0
2016-03-28 10:40:00,69.26,69.38,69.22,69.36,26755.0,58.6418,58.7434,58.6079,58.7265,26755.0
2016-03-28 10:50:00,69.34,69.38,69.22,69.24,26806.0,58.7095,58.7434,58.6079,58.6249,26806.0
2016-03-28 11:00:00,69.26,69.29,69.12,69.12,21765.0,58.6418,58.6672,58.5233,58.5233,21765.0
2016-03-28 11:10:00,69.1,69.14,69.01,69.02,16960.0,58.5063,58.5402,58.4301,58.4386,16960.0
2016-03-28 11:20:00,69.02,69.14,68.99,69.06,21430.0,58.4386,58.5402,58.4132,58.4725,21430.0
2016-03-28 11:30:00,69.07,69.14,69.02,69.07,10116.0,58.4809,58.5402,58.4386,58.4809,10116.0
2016-03-28 11:40:00,69.05,69.12,68.96,69.05,29112.0,58.464,58.5233,58.3878,58.464,29112.0
2016-03-28 11:50:00,69.05,69.13,69.03,69.09,19957.0,58.464,58.5317,58.4471,58.4979,19957.0
2016-03-28 12:00:00,69.1,69.16,69.08,69.11,26334.0,58.5063,58.5571,58.4894,58.5148,26334.0
2016-03-28 12:10:00,69.1,69.16,69.02,69.1,18294.0,58.5063,58.5571,58.4386,58.5063,18294.0
2016-03-28 12:20:00,69.14,69.24,69.11,69.14,18080.0,58.5402,58.6249,58.5148,58.5402,18080.0
2016-03-28 12:30:00,69.14,69.34,69.14,69.33,19554.0,58.5402,58.7095,58.5402,58.7011,19554.0
2016-03-28 12:40:00,69.33,69.4,69.3,69.37,20164.0,58.7011,58.7603,58.6757,58.7349,20164.0
2016-03-28 12:50:00,69.39,69.42,69.33,69.35,61135.0,58.7519,58.7773,58.7011,58.718,61135.0
2016-03-28 13:00:00,69.35,69.4,69.31,69.38,48939.0,58.718,58.7603,58.6841,58.7434,48939.0
2016-03-28 13:10:00,69.36,69.39,69.31,69.36,21551.0,58.7265,58.7519,58.6841,58.7265,21551.0
2016-03-28 13:20:00,69.38,69.39,69.3,69.3,20074.0,58.7434,58.7519,58.6757,58.6757,20074.0
2016-03-28 13:30:00,69.31,69.39,69.31,69.34,20031.0,58.6841,58.7519,58.6841,58.7095,20031.0
2016-03-28 13:40:00,69.35,69.39,69.32,69.35,31457.0,58.718,58.7519,58.6926,58.718,31457.0
2016-03-28 13:50:00,69.37,69.38,69.33,69.36,33750.0,58.7349,58.7434,58.7011,58.7265,33750.0
2016-03-28 14:00:00,69.34,69.39,69.33,69.37,49966.0,58.7095,58.7519,58.7011,58.7349,49966.0
2016-03-28 14:10:00,69.37,69.44,69.34,69.37,108409.0,58.7349,58.7942,58.7095,58.7349,108409.0
2016-03-28 14:20:00,69.36,69.38,69.28,69.31,19569.0,58.7265,58.7434,58.6587,58.6841,19569.0
2016-03-28 14:30:00,69.3,69.31,69.21,69.29,22300.0,58.6757,58.6841,58.5995,58.6672,22300.0
2016-03-28 14:40:00,69.29,69.29,69.18,69.18,24578.0,58.6672,58.6672,58.5741,58.5741,24578.0
2016-03-28 14:50:00,69.18,69.23,69.14,69.19,23996.0,58.5741,58.6164,58.5402,58.5825,23996.0
2016-03-28 15:00:00,69.17,69.39,69.16,69.38,30327.0,58.5656,58.7519,58.5571,58.7434,30327.0
2016-03-28 15:10:00,69.38,69.42,69.32,69.32,53801.0,58.7434,58.7773,58.6926,58.6926,53801.0
2016-03-28 15:20:00,69.31,69.36,69.23,69.28,70327.0,58.6841,58.7265,58.6164,58.6587,70327.0
2016-03-28 15:30:00,69.28,69.34,69.2,69.26,33491.0,58.6587,58.7095,58.591,58.6418,33491.0
2016-03-28 15:40:00,69.27,69.33,69.23,69.3,52793.0,58.6503,58.7011,58.6164,58.6757,52793.0
2016-03-28 15:50:00,69.31,69.31,69.19,69.2,203789.0,58.6841,58.6841,58.5825,58.591,203789.0
2016-03-29 09:30:00,68.83,68.88,67.58,67.99,100489.0,58.2777,58.3201,57.2194,57.5665,100489.0
2016-03-29 09:40:00,68.03,68.37,67.85,68.32,49686.0,57.6004,57.8883,57.448,57.8459,49686.0
2016-03-29 09:50:00,68.32,68.44,68.19,68.39,52574.0,57.8459,57.9475,57.7359,57.9052,52574.0
2016-03-29 10:00:00,68.4,68.62,68.34,68.59,58979.0,57.9137,58.0999,57.8629,58.0745,58979.0
2016-03-29 10:10:00,68.58,68.61,68.2,68.22,71813.0,58.0661,58.0915,57.7443,57.7613,71813.0
2016-03-29 10:20:00,68.22,68.36,68.17,68.27,32883.0,57.7613,57.8798,57.7189,57.8036,32883.0
2016-03-29 10:30:00,68.27,68.4,68.23,68.24,28523.0,57.8036,57.9137,57.7697,57.7782,28523.0
2016-03-29 10:40:00,68.27,68.27,68.04,68.16,44490.0,57.8036,57.8036,57.6088,57.7105,44490.0
2016-03-29 10:50:00,68.17,68.29,68.15,68.26,26864.0,57.7189,57.8205,57.702,57.7951,26864.0
2016-03-29 11:00:00,68.28,68.34,68.13,68.13,44133.0,57.8121,57.8629,57.6851,57.6851,44133.0
2016-03-29 11:10:00,68.14,68.36,68.08,68.35,66982.0,57.6935,57.8798,57.6427,57.8713,66982.0
2016-03-29 11:20:00,68.35,68.38,68.26,68.34,35801.0,57.8713,57.8967,57.7951,57.8629,35801.0
2016-03-29 11:30:00,68.32,68.39,68.26,68.26,39827.0,57.8459,57.9052,57.7951,57.7951,39827.0
2016-03-29 11:40:00,68.26,68.36,68.25,68.33,34605.0,57.7951,57.8798,57.7867,57.8544,34605.0
2016-03-29 11:50:00,68.32,68.38,68.25,68.27,28972.0,57.8459,57.8967,57.7867,57.8036,28972.0
2016-03-29 12:00:00,68.27,68.34,68.22,68.22,55470.0,57.8036,57.8629,57.7613,57.7613,55470.0
2016-03-29 12:10:00,68.21,68.43,68.2,68.38,29470.0,57.7528,57.9391,57.7443,57.8967,29470.0
2016-03-29 12:20:00,68.4,68.7,68.39,68.56,125216.0,57.9137,58.1677,57.9052,58.0491,125216.0
2016-03-29 12:30:00,68.57,68.77,68.29,68.3,215144.0,58.0576,58.2269,57.8205,57.829,215144.0
2016-03-29 12:40:00,68.3,68.43,68.25,68.28,161477.0,57.829,57.9391,57.7867,57.8121,161477.0
2016-03-29 12:50:00,68.29,68.34,68.2,68.25,60583.0,57.8205,57.8629,57.7443,57.7867,60583.0
2016-03-29 13:00:00,68.25,68.3,68.16,68.21,46388.0,57.7867,57.829,57.7105,57.7528,46388.0
2016-03-29 13:10:00,68.23,68.33,68.12,68.29,97694.0,57.7697,57.8544,57.6766,57.8205,97694.0
2016-03-29 13:20:00,68.29,68.31,68.14,68.17,40722.0,57.8205,57.8375,57.6935,57.7189,40722.0
2016-03-29 13:30:00,68.17,68.24,68.11,68.2,51466.0,57.7189,57.7782,57.6681,57.7443,51466.0
2016-03-29 13:40:00,68.2,68.35,68.2,68.34,35487.0,57.7443,57.8713,57.7443,57.8629,35487.0
2016-03-29 13:50:00,68.34,68.4,68.32,68.34,29501.0,57.8629,57.9137,57.8459,57.8629,29501.0
2016-03-29 14:00:00,68.33,68.59,68.33,68.59,46281.0,57.8544,58.0745,57.8544,58.0745,46281.0
2016-03-29 14:10:00,68.59,68.65,68.41,68.43,103979.0,58.0745,58.1253,57.9221,57.9391,103979.0
2016-03-29 14:20:00,68.43,68.5,68.31,68.38,171874.0,57.9391,57.9983,57.8375,57.8967,171874.0
2016-03-29 14:30:00,68.38,68.56,68.31,68.43,243549.0,57.8967,58.0491,57.8375,57.9391,243549.0
2016-03-29 14:40:00,68.42,68.56,68.32,68.42,279792.0,57.9306,58.0491,57.8459,57.9306,279792.0
2016-03-29 14:50:00,68.42,68.62,68.39,68.62,128656.0,57.9306,58.0999,57.9052,58.0999,128656.0
2016-03-29 15:00:00,68.63,68.72,68.54,68.56,128336.0,58.1084,58.1846,58.0322,58.0491,128336.0
2016-03-29 15:10:00,68.56,68.67,68.51,68.53,255789.0,58.0491,58.1423,58.0068,58.0237,255789.0
2016-03-29 15:20:00,68.53,68.66,68.38,68.66,198376.0,58.0237,58.1338,57.8967,58.1338,198376.0
2016-03-29 15:30:00,68.64,68.78,68.63,68.74,75050.0,58.1169,58.2354,58.1084,58.2015,75050.0
2016-03-29 15:40:00,68.75,68.83,68.69,68.82,133559.0,58.21,58.2777,58.1592,58.2693,133559.0
2016-03-29 15:50:00,68.81,68.96,68.81,68.85,281956.0,58.2608,58.3878,58.2608,58.2947,281956.0
2016-03-30 09:30:00,69.3,69.59,69.3,69.48,147189.0,58.6757,58.9212,58.6757,58.8281,147189.0
2016-03-30 09:40:00,69.46,69.79,69.42,69.78,82931.0,58.8111,59.0906,58.7773,59.0821,82931.0
2016-03-30 09:50:00,69.78,69.79,69.55,69.65,66864.0,59.0821,59.0906,58.8874,58.972,66864.0
2016-03-30 10:00:00,69.65,69.94,69.64,69.88,117262.0,58.972,59.2176,58.9636,59.1668,117262.0
2016-03-30 10:10:00,69.87,69.88,69.65,69.69,57277.0,59.1583,59.1668,58.972,59.0059,57277.0
2016-03-30 10:20:00,69.69,69.72,69.57,69.63,64921.0,59.0059,59.0313,58.9043,58.9551,64921.0
2016-03-30 10:30:00,69.63,69.99,69.63,69.99,64299.0,58.9551,59.2599,58.9551,59.2599,64299.0
2016-03-30 10:40:00,69.99,70.0,69.73,69.73,65352.0,59.2599,59.2684,59.0398,59.0398,65352.0
2016-03-30 10:50:00,69.72,69.82,69.63,69.65,33121.0,59.0313,59.116,58.9551,58.972,33121.0
2016-03-30 11:00:00,69.65,69.77,69.59,69.62,44979.0,58.972,59.0736,58.9212,58.9466,44979.0
2016-03-30 11:10:00,69.62,69.68,69.41,69.43,39216.0,58.9466,58.9974,58.7688,58.7857,39216.0
2016-03-30 11:20:00,69.41,69.57,69.41,69.46,32795.0,58.7688,58.9043,58.7688,58.8111,32795.0
2016-03-30 11:30:00,69.45,69.47,69.31,69.33,35584.0,58.8027,58.8196,58.6841,58.7011,35584.0
2016-03-30 11:40:00,69.34,69.53,69.33,69.52,25653.0,58.7095,58.8704,58.7011,58.862,25653.0
2016-03-30 11:50:00,69.5,69.61,69.5,69.54,18650.0,58.845,58.9382,58.845,58.8789,18650.0
2016-03-30 12:00:00,69.54,69.58,69.5,69.56,23081.0,58.8789,58.9128,58.845,58.8958,23081.0
2016-03-30 12:10:00,69.55,69.7,69.54,69.63,22155.0,58.8874,59.0144,58.8789,58.9551,22155.0
2016-03-30 12:20:00,69.64,69.68,69.38,69.38,16851.0,58.9636,58.9974,58.7434,58.7434,16851.0
2016-03-30 12:30:00,69.38,69.44,69.27,69.32,13495.0,58.7434,58.7942,58.6503,58.6926,13495.0
2016-03-30 12:40:00,69.31,69.31,69.18,69.25,23343.0,58.6841,58.6841,58.5741,58.6333,23343.0
2016-03-30 12:50:00,69.26,69.3,69.17,69.24,17023.0,58.6418,58.6757,58.5656,58.6249,17023.0
2016-03-30 13:00:00,69.23,69.27,69.09,69.17,27472.0,58.6164,58.6503,58.4979,58.5656,27472.0
2016-03-30 13:10:00,69.16,69.17,69.04,69.05,27038.0,58.5571,58.5656,58.4555,58.464,27038.0
2016-03-30 13:20:00,69.05,69.35,69.05,69.19,38468.0,58.464,58.718,58.464,58.5825,38468.0
2016-03-30 13:30:00,69.2,69.21,69.04,69.12,21880.0,58.591,58.5995,58.4555,58.5233,21880.0
2016-03-30 13:40:00,69.12,69.26,69.11,69.26,29155.0,58.5233,58.6418,58.5148,58.6418,29155.0
2016-03-30 13:50:00,69.26,69.28,69.19,69.23,30006.0,58.6418,58.6587,58.5825,58.6164,30006.0
2016-03-30 14:00:00,69.21,69.32,69.14,69.31,26632.0,58.5995,58.6926,58.5402,58.6841,26632.0
2016-03-30 14:10:00,69.3,69.33,69.17,69.21,21896.0,58.6757,58.7011,58.5656,58.5995,21896.0
2016-03-30 14:20:00,69.21,69.22,69.1,69.21,28585.0,58.5995,58.6079,58.5063,58.5995,28585.0
2016-03-30 14:30:00,69.22,69.25,69.15,69.16,21444.0,58.6079,58.6333,58.5487,58.5571,21444.0
2016-03-30 14:40:00,69.15,69.19,69.1,69.18,31469.0,58.5487,58.5825,58.5063,58.5741,31469.0
2016-03-30 14:50:00,69.17,69.22,69.14,69.21,23111.0,58.5656,58.6079,58.5402,58.5995,23111.0
2016-03-30 15:00:00,69.2,69.36,69.2,69.29,49309.0,58.591,58.7265,58.591,58.6672,49309.0
2016-03-30 15:10:00,69.29,69.36,69.27,69.29,44047.0,58.6672,58.7265,58.6503,58.6672,44047.0
2016-03-30 15:20:00,69.3,69.36,69.28,69.29,51287.0,58.6757,58.7265,58.6587,58.6672,51287.0
2016-03-30 15:30:00,69.3,69.31,69.2,69.26,39959.0,58.6757,58.6841,58.591,58.6418,39959.0
2016-03-30 15:40:00,69.26,69.28,69.18,69.22,44557.0,58.6418,58.6587,58.5741,58.6079,44557.0
2016-03-30 15:50:00,69.22,69.3,69.08,69.15,151175.0,58.6079,58.6757,58.4894,58.5487,151175.0
2016-03-31 09:30:00,69.15,69.51,69.12,69.51,66608.0,58.5487,58.8535,58.5233,58.8535,66608.0
2016-03-31 09:40:00,69.54,69.77,69.51,69.69,20526.0,58.8789,59.0736,58.8535,59.0059,20526.0
2016-03-31 09:50:00,69.78,69.79,69.39,69.39,53374.0,59.0821,59.0906,58.7519,58.7519,53374.0
2016-03-31 10:00:00,69.39,69.57,69.26,69.53,22767.0,58.7519,58.9043,58.6418,58.8704,22767.0
2016-03-31 10:10:00,69.54,69.59,69.43,69.47,20976.0,58.8789,58.9212,58.7857,58.8196,20976.0
2016-03-31 10:20:00,69.47,69.57,69.18,69.18,18837.0,58.8196,58.9043,58.5741,58.5741,18837.0
2016-03-31 10:30:00,69.18,69.2,69.06,69.18,26675.0,58.5741,58.591,58.4725,58.5741,26675.0
2016-03-31 10:40:00,69.19,69.27,69.09,69.12,21510.0,58.5825,58.6503,58.4979,58.5233,21510.0
2016-03-31 10:50:00,69.12,69.29,69.06,69.11,28305.0,58.5233,58.6672,58.4725,58.5148,28305.0
2016-03-31 11:00:00,69.1,69.21,69.07,69.13,66891.0,58.5063,58.5995,58.4809,58.5317,66891.0
2016-03-31 11:10:00,69.12,69.33,69.12,69.19,59450.0,58.5233,58.7011,58.5233,58.5825,59450.0
2016-03-31 11:20:00,69.19,69.24,68.98,69.03,47723.0,58.5825,58.6249,58.4047,58.4471,47723.0
2016-03-31 11:30:00,69.04,69.15,69.04,69.12,16769.0,58.4555,58.5487,58.4555,58.5233,16769.0
2016-03-31 11:40:00,69.15,69.26,69.14,69.25,75093.0,58.5487,58.6418,58.5402,58.6333,75093.0
2016-03-31 11:50:00,69.27,69.44,69.27,69.41,13658.0,58.6503,58.7942,58.6503,58.7688,13658.0
2016-03-31 12:00:00,69.41,69.46,69.33,69.39,21157.0,58.7688,58.8111,58.7011,58.7519,21157.0
2016-03-31 12:10:00,69.4,69.53,69.37,69.49,25720.0,58.7603,58.8704,58.7349,58.8366,25720.0
2016-03-31 12:20:00,69.51,69.52,69.41,69.44,20180.0,58.8535,58.862,58.7688,58.7942,20180.0
2016-03-31 12:30:00,69.44,69.45,69.36,69.44,13300.0,58.7942,58.8027,58.7265,58.7942,13300.0
2016-03-31 12:40:00,69.43,69.43,69.29,69.31,23457.0,58.7857,58.7857,58.6672,58.6841,23457.0
2016-03-31 12:50:00,69.31,69.4,69.3,69.38,22101.0,58.6841,58.7603,58.6757,58.7434,22101.0
2016-03-31 13:00:00,69.39,69.49,69.36,69.45,21552.0,58.7519,58.8366,58.7265,58.8027,21552.0
2016-03-31 13:10:00,69.45,69.49,69.45,69.47,25434.0,58.8027,58.8366,58.8027,58.8196,25434.0
2016-03-31 13:20:00,69.47,69.58,69.4,69.56,67296.0,58.8196,58.9128,58.7603,58.8958,67296.0
2016-03-31 13:30:00,69.57,69.58,69.42,69.47,40264.0,58.9043,58.9128,58.7773,58.8196,40264.0
2016-03-31 13:40:00,69.47,69.48,69.39,69.42,75719.0,58.8196,58.8281,58.7519,58.7773,75719.0
2016-03-31 13:50:00,69.42,69.44,69.32,69.41,19783.0,58.7773,58.7942,58.6926,58.7688,19783.0
2016-03-31 14:00:00,69.39,69.44,69.32,69.36,30517.0,58.7519,58.7942,58.6926,58.7265,30517.0
2016-03-31 14:10:00,69.36,69.42,69.35,69.38,23668.0,58.7265,58.7773,58.718,58.7434,23668.0
2016-03-31 14:20:00,69.38,69.38,69.18,69.2,26037.0,58.7434,58.7434,58.5741,58.591,26037.0
2016-03-31 14:30:00,69.2,69.28,69.16,69.2,23111.0,58.591,58.6587,58.5571,58.591,23111.0
2016-03-31 14:40:00,69.2,69.21,69.06,69.08,35523.0,58.591,58.5995,58.4725,58.4894,35523.0
2016-03-31 14:50:00,69.08,69.18,69.01,69.15,48228.0,58.4894,58.5741,58.4301,58.5487,48228.0
2016-03-31 15:00:00,69.14,69.22,69.09,69.2,44656.0,58.5402,58.6079,58.4979,58.591,44656.0
2016-03-31 15:10:00,69.2,69.25,69.11,69.25,45809.0,58.591,58.6333,58.5148,58.6333,45809.0
2016-03-31 15:20:00,69.25,69.4,69.25,69.38,67715.0,58.6333,58.7603,58.6333,58.7434,67715.0
2016-03-31 15:30:00,69.39,69.4,69.32,69.35,92158.0,58.7519,58.7603,58.6926,58.718,92158.0
2016-03-31 15:40:00,69.34,69.48,69.31,69.39,154416.0,58.7095,58.8281,58.6841,58.7519,154416.0
2016-03-31 15:50:00,69.38,69.44,69.29,69.35,317738.0,58.7434,58.7942,58.6672,58.718,317738.0
2016-04-01 09:30:00,69.73,69.92,69.26,69.5,184096.0,59.0398,59.2006,58.6418,58.845,184096.0
2016-04-01 09:40:00,69.5,69.99,69.27,69.97,100510.0,58.845,59.2599,58.6503,59.243,100510.0
2016-04-01 09:50:00,69.97,69.97,69.69,69.8,78082.0,59.243,59.243,59.0059,59.099,78082.0
2016-04-01 10:00:00,69.81,70.2,69.7,70.19,138411.0,59.1075,59.4377,59.0144,59.4292,138411.0
2016-04-01 10:10:00,70.19,70.53,70.19,70.43,113343.0,59.4292,59.7171,59.4292,59.6324,113343.0
2016-04-01 10:20:00,70.43,70.69,70.42,70.64,67679.0,59.6324,59.8526,59.624,59.8102,67679.0
2016-04-01 10:30:00,70.65,70.86,70.56,70.76,70090.0,59.8187,59.9965,59.7425,59.9118,70090.0
2016-04-01 10:40:00,70.77,70.91,70.63,70.64,63669.0,59.9203,60.0389,59.8018,59.8102,63669.0
2016-04-01 10:50:00,70.63,70.68,70.37,70.68,55650.0,59.8018,59.8441,59.5816,59.8441,55650.0
2016-04-01 11:00:00,70.7,70.71,70.49,70.5,45199.0,59.861,59.8695,59.6832,59.6917,45199.0
2016-04-01 11:10:00,70.49,70.66,70.49,70.6,53633.0,59.6832,59.8272,59.6832,59.7764,53633.0
2016-04-01 11:20:00,70.59,70.61,70.49,70.56,36963.0,59.7679,59.7848,59.6832,59.7425,36963.0
2016-04-01 11:30:00,70.55,70.72,70.5,70.69,34612.0,59.734,59.878,59.6917,59.8526,34612.0
2016-04-01 11:40:00,70.69,70.83,70.64,70.66,30020.0,59.8526,59.9711,59.8102,59.8272,30020.0
2016-04-01 11:50:00,70.65,70.66,70.48,70.63,42599.0,59.8187,59.8272,59.6748,59.8018,42599.0
2016-04-01 12:00:00,70.64,70.86,70.64,70.84,54116.0,59.8102,59.9965,59.8102,59.9796,54116.0
2016-04-01 12:10:00,70.85,70.88,70.79,70.82,48544.0,59.9881,60.0135,59.9372,59.9626,48544.0
2016-04-01 12:20:00,70.83,70.84,70.72,70.75,24970.0,59.9711,59.9796,59.878,59.9034,24970.0
2016-04-01 12:30:00,70.74,70.75,70.61,70.63,18055.0,59.8949,59.9034,59.7848,59.8018,18055.0
2016-04-01 12:40:00,70.64,70.77,70.63,70.74,17962.0,59.8102,59.9203,59.8018,59.8949,17962.0
2016-04-01 12:50:00,70.72,70.75,70.62,70.69,18914.0,59.878,59.9034,59.7933,59.8526,18914.0
2016-04-01 13:00:00,70.68,70.74,70.64,70.71,32182.0,59.8441,59.8949,59.8102,59.8695,32182.0
2016-04-01 13:10:00,70.7,70.78,70.69,70.72,20873.0,59.861,59.9288,59.8526,59.878,20873.0
2016-04-01 13:20:00,70.73,70.93,70.72,70.86,22547.0,59.8864,60.0558,59.878,59.9965,22547.0
2016-04-01 13:30:00,70.86,70.92,70.79,70.83,18681.0,59.9965,60.0473,59.9372,59.9711,18681.0
2016-04-01 13:40:00,70.83,70.93,70.81,70.91,25932.0,59.9711,60.0558,59.9542,60.0389,25932.0
2016-04-01 13:50:00,70.91,70.97,70.9,70.91,24921.0,60.0389,60.0897,60.0304,60.0389,24921.0
2016-04-01 14:00:00,70.91,70.95,70.89,70.9,31355.0,60.0389,60.0727,60.0219,60.0304,31355.0
2016-04-01 14:10:00,70.91,70.97,70.82,70.86,48587.0,60.0389,60.0897,59.9626,59.9965,48587.0
2016-04-01 14:20:00,70.86,70.87,70.65,70.68,43353.0,59.9965,60.005,59.8187,59.8441,43353.0
2016-04-01 14:30:00,70.69,70.87,70.67,70.8,38023.0,59.8526,60.005,59.8356,59.9457,38023.0
2016-04-01 14:40:00,70.81,70.89,70.8,70.85,25121.0,59.9542,60.0219,59.9457,59.9881,25121.0
2016-04-01 14:50:00,70.83,70.84,70.74,70.75,28315.0,59.9711,59.9796,59.8949,59.9034,28315.0
2016-04-01 15:00:00,70.76,70.85,70.76,70.78,34020.0,59.9118,59.9881,59.9118,59.9288,34020.0
2016-04-01 15:10:00,70.78,70.83,70.7,70.77,46398.0,59.9288,59.9711,59.861,59.9203,46398.0
2016-04-01 15:20:00,70.76,70.83,70.71,70.83,67270.0,59.9118,59.9711,59.8695,59.9711,67270.0
2016-04-01 15:30:00,70.83,70.91,70.81,70.87,79696.0,59.9711,60.0389,59.9542,60.005,79696.0
2016-04-01 15:40:00,70.86,70.97,70.81,70.92,99413.0,59.9965,60.0897,59.9542,60.0473,99413.0
2016-04-01 15:50:00,70.92,70.93,70.8,70.82,196924.0,60.0473,60.0558,59.9457,59.9626,196924.0
2016-04-04 09:30:00,70.59,70.89,70.08,70.19,61115.0,59.7679,60.0219,59.3361,59.4292,61115.0
2016-04-04 09:40:00,70.26,70.28,70.06,70.21,46368.0,59.4885,59.5054,59.3192,59.4462,46368.0
2016-04-04 09:50:00,70.23,70.43,70.13,70.43,41640.0,59.4631,59.6324,59.3784,59.6324,41640.0
2016-04-04 10:00:00,70.44,70.54,70.38,70.46,37104.0,59.6409,59.7256,59.5901,59.6578,37104.0
2016-04-04 10:10:00,70.44,70.46,70.3,70.41,34056.0,59.6409,59.6578,59.5224,59.6155,34056.0
2016-04-04 10:20:00,70.43,70.61,70.37,70.42,28470.0,59.6324,59.7848,59.5816,59.624,28470.0
2016-04-04 10:30:00,70.39,70.69,70.35,70.51,29379.0,59.5986,59.8526,59.5647,59.7002,29379.0
2016-04-04 10:40:00,70.49,70.6,70.24,70.25,26740.0,59.6832,59.7764,59.4716,59.48,26740.0
2016-04-04 10:50:00,70.21,70.23,70.01,70.09,30992.0,59.4462,59.4631,59.2768,59.3446,30992.0
2016-04-04 11:00:00,70.1,70.11,69.97,70.01,34616.0,59.353,59.3615,59.243,59.2768,34616.0
2016-04-04 11:10:00,70.05,70.05,69.85,70.03,35115.0,59.3107,59.3107,59.1414,59.2938,35115.0
2016-04-04 11:20:00,70.03,70.15,70.0,70.03,16235.0,59.2938,59.3954,59.2684,59.2938,16235.0
2016-04-04 11:30:00,70.07,70.14,70.01,70.14,28093.0,59.3276,59.3869,59.2768,59.3869,28093.0
2016-04-04 11:40:00,70.14,70.15,70.01,70.04,24068.0,59.3869,59.3954,59.2768,59.3022,24068.0
2016-04-04 11:50:00,70.04,70.14,70.04,70.12,14610.0,59.3022,59.3869,59.3022,59.37,14610.0
2016-04-04 12:00:00,70.12,70.27,70.12,70.24,20146.0,59.37,59.497,59.37,59.4716,20146.0
2016-04-04 12:10:00,70.23,70.3,70.22,70.24,22143.0,59.4631,59.5224,59.4546,59.4716,22143.0
2016-04-04 12:20:00,70.22,70.27,70.14,70.14,23405.0,59.4546,59.497,59.3869,59.3869,23405.0
2016-04-04 12:30:00,70.13,70.23,70.11,70.16,14438.0,59.3784,59.4631,59.3615,59.4038,14438.0
2016-04-04 12:40:00,70.13,70.26,70.11,70.19,14349.0,59.3784,59.4885,59.3615,59.4292,14349.0
2016-04-04 12:50:00,70.19,70.28,70.18,70.27,18556.0,59.4292,59.5054,59.4208,59.497,18556.0
2016-04-04 13:00:00,70.26,70.3,70.15,70.2,18433.0,59.4885,59.5224,59.3954,59.4377,18433.0
2016-04-04 13:10:00,70.19,70.21,70.11,70.15,13338.0,59.4292,59.4462,59.3615,59.3954,13338.0
2016-04-04 13:20:00,70.16,70.22,70.1,70.13,14593.0,59.4038,59.4546,59.353,59.3784,14593.0
2016-04-04 13:30:00,70.13,70.16,70.08,70.1,13779.0,59.3784,59.4038,59.3361,59.353,13779.0
2016-04-04 13:40:00,70.11,70.15,70.08,70.09,18703.0,59.3615,59.3954,59.3361,59.3446,18703.0
2016-04-04 13:50:00,70.09,70.12,69.96,69.99,17626.0,59.3446,59.37,59.2345,59.2599,17626.0
2016-04-04 14:00:00,69.99,69.99,69.94,69.95,23379.0,59.2599,59.2599,59.2176,59.226,23379.0
2016-04-04 14:10:00,69.95,69.95,69.79,69.89,28147.0,59.226,59.226,59.0906,59.1752,28147.0
2016-04-04 14:20:00,69.88,69.9,69.82,69.89,26526.0,59.1668,59.1837,59.116,59.1752,26526.0
2016-04-04 14:30:00,69.9,70.01,69.9,70.0,31445.0,59.1837,59.2768,59.1837,59.2684,31445.0
2016-04-04 14:40:00,70.01,70.08,70.0,70.03,23482.0,59.2768,59.3361,59.2684,59.2938,23482.0
2016-04-04 14:50:00,70.03,70.05,69.91,69.94,23359.0,59.2938,59.3107,59.1922,59.2176,23359.0
2016-04-04 15:00:00,69.94,70.01,69.92,69.93,39600.0,59.2176,59.2768,59.2006,59.2091,39600.0
2016-04-04 15:10:00,69.92,69.97,69.86,69.88,33107.0,59.2006,59.243,59.1498,59.1668,33107.0
2016-04-04 15:20:00,69.88,69.88,69.72,69.75,42778.0,59.1668,59.1668,59.0313,59.0567,42778.0
2016-04-04 15:30:00,69.75,69.84,69.72,69.75,56980.0,59.0567,59.1329,59.0313,59.0567,56980.0
2016-04-04 15:40:00,69.74,69.81,69.72,69.74,87415.0,59.0482,59.1075,59.0313,59.0482,87415.0
2016-04-04 15:50:00,69.74,69.84,69.73,69.84,162832.0,59.0482,59.1329,59.0398,59.1329,162832.0
2016-04-05 09:30:00,68.0,68.89,68.0,68.17,163915.0,57.575,58.3285,57.575,57.7189,163915.0
2016-04-05 09:40:00,68.24,68.24,67.79,68.05,112440.0,57.7782,57.7782,57.3972,57.6173,112440.0
2016-04-05 09:50:00,68.06,68.65,68.04,68.58,170030.0,57.6258,58.1253,57.6088,58.0661,170030.0
2016-04-05 10:00:00,68.6,68.79,68.47,68.63,108355.0,58.083,58.2439,57.9729,58.1084,108355.0
2016-04-05 10:10:00,68.63,68.75,68.28,68.4,121727.0,58.1084,58.21,57.8121,57.9137,121727.0
2016-04-05 10:20:00,68.4,68.44,68.21,68.4,111963.0,57.9137,57.9475,57.7528,57.9137,111963.0
2016-04-05 10:30:00,68.41,68.64,68.3,68.54,102937.0,57.9221,58.1169,57.829,58.0322,102937.0
2016-04-05 10:40:00,68.54,68.67,68.32,68.36,70120.0,58.0322,58.1423,57.8459,57.8798,70120.0
2016-04-05 10:50:00,68.37,68.37,68.14,68.15,60190.0,57.8883,57.8883,57.6935,57.702,60190.0
2016-04-05 11:00:00,68.15,68.52,68.11,68.51,46168.0,57.702,58.0153,57.6681,58.0068,46168.0
2016-04-05 11:10:00,68.51,68.63,68.45,68.51,58444.0,58.0068,58.1084,57.956,58.0068,58444.0
2016-04-05 11:20:00,68.51,68.63,68.45,68.48,33378.0,58.0068,58.1084,57.956,57.9814,33378.0
2016-04-05 11:30:00,68.47,68.64,68.43,68.59,35375.0,57.9729,58.1169,57.9391,58.0745,35375.0
2016-04-05 11:40:00,68.6,68.67,68.51,68.63,38439.0,58.083,58.1423,58.0068,58.1084,38439.0
2016-04-05 11:50:00,68.63,68.74,68.58,68.71,43524.0,58.1084,58.2015,58.0661,58.1761,43524.0
2016-04-05 12:00:00,68.69,68.87,68.68,68.8,59973.0,58.1592,58.3116,58.1507,58.2523,59973.0
2016-04-05 12:10:00,68.8,68.95,68.66,68.67,85476.0,58.2523,58.3793,58.1338,58.1423,85476.0
2016-04-05 12:20:00,68.67,68.82,68.65,68.76,43544.0,58.1423,58.2693,58.1253,58.2185,43544.0
2016-04-05 12:30:00,68.76,68.82,68.72,68.76,48698.0,58.2185,58.2693,58.1846,58.2185,48698.0
2016-04-05 12:40:00,68.76,68.77,68.65,68.67,46399.0,58.2185,58.2269,58.1253,58.1423,46399.0
2016-04-05 12:50:00,68.66,68.74,68.64,68.64,45220.0,58.1338,58.2015,58.1169,58.1169,45220.0
2016-04-05 13:00:00,68.64,68.7,68.43,68.44,47376.0,58.1169,58.1677,57.9391,57.9475,47376.0
2016-04-05 13:10:00,68.41,68.6,68.41,68.54,48382.0,57.9221,58.083,57.9221,58.0322,48382.0
2016-04-05 13:20:00,68.55,68.64,68.46,68.56,48627.0,58.0407,58.1169,57.9645,58.0491,48627.0
2016-04-05 13:30:00,68.58,68.58,68.44,68.46,34979.0,58.0661,58.0661,57.9475,57.9645,34979.0
2016-04-05 13:40:00,68.45,68.46,68.34,68.42,55595.0,57.956,57.9645,57.8629,57.9306,55595.0
2016-04-05 13:50:00,68.42,68.57,68.4,68.55,24984.0,57.9306,58.0576,57.9137,58.0407,24984.0
2016-04-05 14:00:00,68.55,68.66,68.55,68.63,45546.0,58.0407,58.1338,58.0407,58.1084,45546.0
2016-04-05 14:10:00,68.64,68.72,68.59,68.72,43541.0,58.1169,58.1846,58.0745,58.1846,43541.0
2016-04-05 14:20:00,68.72,68.75,68.61,68.72,45232.0,58.1846,58.21,58.0915,58.1846,45232.0
2016-04-05 14:30:00,68.73,68.85,68.72,68.8,53867.0,58.1931,58.2947,58.1846,58.2523,53867.0
2016-04-05 14:40:00,68.8,68.85,68.71,68.72,42295.0,58.2523,58.2947,58.1761,58.1846,42295.0
2016-04-05 14:50:00,68.72,68.81,68.71,68.77,48009.0,58.1846,58.2608,58.1761,58.2269,48009.0
2016-04-05 15:00:00,68.77,68.78,68.61,68.63,69096.0,58.2269,58.2354,58.0915,58.1084,69096.0
2016-04-05 15:10:00,68.64,68.69,68.56,68.69,66621.0,58.1169,58.1592,58.0491,58.1592,66621.0
2016-04-05 15:20:00,68.68,68.69,68.62,68.63,73027.0,58.1507,58.1592,58.0999,58.1084,73027.0
2016-04-05 15:30:00,68.63,68.69,68.55,68.56,90386.0,58.1084,58.1592,58.0407,58.0491,90386.0
2016-04-05 15:40:00,68.56,68.61,68.52,68.57,129514.0,58.0491,58.0915,58.0153,58.0576,129514.0
2016-04-05 15:50:00,68.58,68.59,68.43,68.52,277492.0,58.0661,58.0745,57.9391,58.0153,277492.0
2016-04-06 09:30:00,68.01,68.34,67.58,67.69,183232.0,57.5834,57.8629,57.2194,57.3125,183232.0
2016-04-06 09:40:00,67.7,67.71,67.5,67.61,92874.0,57.321,57.3294,57.1516,57.2448,92874.0
2016-04-06 09:50:00,67.61,67.8,67.52,67.63,95670.0,57.2448,57.4056,57.1686,57.2617,95670.0
2016-04-06 10:00:00,67.63,67.83,67.59,67.79,162746.0,57.2617,57.431,57.2278,57.3972,162746.0
2016-04-06 10:10:00,67.77,67.79,67.46,67.51,73952.0,57.3802,57.3972,57.1178,57.1601,73952.0
2016-04-06 10:20:00,67.49,67.5,67.2,67.38,281910.0,57.1432,57.1516,56.8976,57.05,281910.0
2016-04-06 10:30:00,67.38,67.54,67.21,67.43,96387.0,57.05,57.1855,56.9061,57.0924,96387.0
2016-04-06 10:40:00,67.44,67.92,67.43,67.87,63598.0,57.1008,57.5072,57.0924,57.4649,63598.0
2016-04-06 10:50:00,67.86,67.93,67.71,67.93,46914.0,57.4564,57.5157,57.3294,57.5157,46914.0
2016-04-06 11:00:00,67.94,67.99,67.86,67.91,96170.0,57.5242,57.5665,57.4564,57.4988,96170.0
2016-04-06 11:10:00,67.9,68.02,67.86,67.98,73490.0,57.4903,57.5919,57.4564,57.558,73490.0
2016-04-06 11:20:00,67.97,68.17,67.97,68.08,51255.0,57.5496,57.7189,57.5496,57.6427,51255.0
2016-04-06 11:30:00,68.1,68.19,68.05,68.12,61916.0,57.6597,57.7359,57.6173,57.6766,61916.0
2016-04-06 11:40:00,68.11,68.34,68.11,68.33,75243.0,57.6681,57.8629,57.6681,57.8544,75243.0
2016-04-06 11:50:00,68.32,68.42,68.29,68.34,35698.0,57.8459,57.9306,57.8205,57.8629,35698.0
2016-04-06 12:00:00,68.34,68.41,68.18,68.18,41096.0,57.8629,57.9221,57.7274,57.7274,41096.0
2016-04-06 12:10:00,68.18,68.25,68.14,68.17,28087.0,57.7274,57.7867,57.6935,57.7189,28087.0
2016-04-06 12:20:00,68.17,68.2,68.09,68.14,31229.0,57.7189,57.7443,57.6512,57.6935,31229.0
2016-04-06 12:30:00,68.15,68.21,68.11,68.19,32726.0,57.702,57.7528,57.6681,57.7359,32726.0
2016-04-06 12:40:00,68.2,68.24,68.17,68.19,19979.0,57.7443,57.7782,57.7189,57.7359,19979.0
2016-04-06 12:50:00,68.19,68.25,68.17,68.19,21608.0,57.7359,57.7867,57.7189,57.7359,21608.0
2016-04-06 13:00:00,68.18,68.22,68.13,68.21,45142.0,57.7274,57.7613,57.6851,57.7528,45142.0
2016-04-06 13:10:00,68.22,68.27,68.17,68.19,38241.0,57.7613,57.8036,57.7189,57.7359,38241.0
2016-04-06 13:20:00,68.18,68.25,68.17,68.2,23571.0,57.7274,57.7867,57.7189,57.7443,23571.0
2016-04-06 13:30:00,68.19,68.25,68.17,68.25,24226.0,57.7359,57.7867,57.7189,57.7867,24226.0
2016-04-06 13:40:00,68.25,68.25,68.18,68.22,30234.0,57.7867,57.7867,57.7274,57.7613,30234.0
2016-04-06 13:50:00,68.23,68.25,68.07,68.09,25245.0,57.7697,57.7867,57.6342,57.6512,25245.0
2016-04-06 14:00:00,68.09,68.16,67.99,68.03,48933.0,57.6512,57.7105,57.5665,57.6004,48933.0
2016-04-06 14:10:00,68.02,68.02,67.82,67.96,28104.0,57.5919,57.5919,57.4226,57.5411,28104.0
2016-04-06 14:20:00,67.98,68.01,67.85,67.87,44117.0,57.558,57.5834,57.448,57.4649,44117.0
2016-04-06 14:30:00,67.86,67.91,67.65,67.66,39878.0,57.4564,57.4988,57.2786,57.2871,39878.0
2016-04-06 14:40:00,67.65,67.74,67.61,67.7,90261.0,57.2786,57.3548,57.2448,57.321,90261.0
2016-04-06 14:50:00,67.69,67.82,67.65,67.8,46825.0,57.3125,57.4226,57.2786,57.4056,46825.0
2016-04-06 15:00:00,67.81,68.11,67.78,68.09,49872.0,57.4141,57.6681,57.3887,57.6512,49872.0
2016-04-06 15:10:00,68.1,68.17,68.02,68.17,59784.0,57.6597,57.7189,57.5919,57.7189,59784.0
2016-04-06 15:20:00,68.16,68.17,68.05,68.1,56946.0,57.7105,57.7189,57.6173,57.6597,56946.0
2016-04-06 15:30:00,68.09,68.17,68.07,68.07,58477.0,57.6512,57.7189,57.6342,57.6342,58477.0
2016-04-06 15:40:00,68.08,68.19,68.07,68.19,87036.0,57.6427,57.7359,57.6342,57.7359,87036.0
2016-04-06 15:50:00,68.19,68.3,68.16,68.27,181985.0,57.7359,57.829,57.7105,57.8036,181985.0
2016-04-07 09:30:00,67.66,67.95,67.49,67.73,64222.0,57.2871,57.5326,57.1432,57.3464,64222.0
2016-04-07 09:40:00,67.71,67.92,67.66,67.76,32088.0,57.3294,57.5072,57.2871,57.3718,32088.0
2016-04-07 09:50:00,67.79,67.84,67.65,67.83,66367.0,57.3972,57.4395,57.2786,57.431,66367.0
2016-04-07 10:00:00,67.85,67.98,67.73,67.94,45669.0,57.448,57.558,57.3464,57.5242,45669.0
2016-04-07 10:10:00,67.94,67.95,67.52,67.52,44856.0,57.5242,57.5326,57.1686,57.1686,44856.0
2016-04-07 10:20:00,67.52,67.58,67.33,67.33,51787.0,57.1686,57.2194,57.0077,57.0077,51787.0
2016-04-07 10:30:00,67.34,67.51,67.31,67.5,38921.0,57.0162,57.1601,56.9908,57.1516,38921.0
2016-04-07 10:40:00,67.5,67.51,67.27,67.42,44696.0,57.1516,57.1601,56.9569,57.0839,44696.0
2016-04-07 10:50:00,67.42,67.46,67.33,67.4,34974.0,57.0839,57.1178,57.0077,57.067,34974.0
2016-04-07 11:00:00,67.4,67.4,67.28,67.35,28764.0,57.067,57.067,56.9654,57.0246,28764.0
2016-04-07 11:10:00,67.36,67.52,67.36,67.42,41656.0,57.0331,57.1686,57.0331,57.0839,41656.0
2016-04-07 11:20:00,67.41,67.41,67.28,67.39,29575.0,57.0754,57.0754,56.9654,57.0585,29575.0
2016-04-07 11:30:00,67.39,67.51,67.34,67.45,26561.0,57.0585,57.1601,57.0162,57.1093,26561.0
2016-04-07 11:40:00,67.44,67.54,67.34,67.52,27016.0,57.1008,57.1855,57.0162,57.1686,27016.0
2016-04-07 11:50:00,67.52,67.53,67.42,67.44,39191.0,57.1686,57.177,57.0839,57.1008,39191.0
2016-04-07 12:00:00,67.43,67.47,67.36,67.36,29607.0,57.0924,57.1262,57.0331,57.0331,29607.0
2016-04-07 12:10:00,67.35,67.4,67.16,67.19,29294.0,57.0246,57.067,56.8638,56.8892,29294.0
2016-04-07 12:20:00,67.19,67.25,67.14,67.22,34962.0,56.8892,56.94,56.8468,56.9146,34962.0
2016-04-07 12:30:00,67.21,67.21,67.06,67.15,58193.0,56.9061,56.9061,56.7791,56.8553,58193.0
2016-04-07 12:40:00,67.16,67.16,67.08,67.13,34746.0,56.8638,56.8638,56.796,56.8384,34746.0
2016-04-07 12:50:00,67.15,67.16,67.07,67.15,48186.0,56.8553,56.8638,56.7876,56.8553,48186.0
2016-04-07 13:00:00,67.14,67.2,67.11,67.18,29560.0,56.8468,56.8976,56.8214,56.8807,29560.0
2016-04-07 13:10:00,67.18,67.3,67.15,67.22,30212.0,56.8807,56.9823,56.8553,56.9146,30212.0
2016-04-07 13:20:00,67.21,67.22,67.11,67.14,31476.0,56.9061,56.9146,56.8214,56.8468,31476.0
2016-04-07 13:30:00,67.14,67.21,67.1,67.14,29870.0,56.8468,56.9061,56.813,56.8468,29870.0
2016-04-07 13:40:00,67.14,67.15,66.89,66.89,68654.0,56.8468,56.8553,56.6352,56.6352,68654.0
2016-04-07 13:50:00,66.89,66.9,66.78,66.82,27194.0,56.6352,56.6436,56.542,56.5759,27194.0
2016-04-07 14:00:00,66.81,66.81,66.61,66.63,49257.0,56.5674,56.5674,56.3981,56.415,49257.0
2016-04-07 14:10:00,66.63,66.67,66.46,66.46,53401.0,56.415,56.4489,56.2711,56.2711,53401.0
2016-04-07 14:20:00,66.48,66.68,66.47,66.68,42337.0,56.288,56.4573,56.2795,56.4573,42337.0
2016-04-07 14:30:00,66.68,66.68,66.55,66.56,70122.0,56.4573,56.4573,56.3473,56.3557,70122.0
2016-04-07 14:40:00,66.55,66.56,66.27,66.29,81019.0,56.3473,56.3557,56.1102,56.1271,81019.0
2016-04-07 14:50:00,66.28,66.31,66.14,66.15,105527.0,56.1187,56.1441,56.0001,56.0086,105527.0
2016-04-07 15:00:00,66.17,66.42,66.1,66.42,95511.0,56.0255,56.2372,55.9663,56.2372,95511.0
2016-04-07 15:10:00,66.43,66.56,66.4,66.42,87529.0,56.2457,56.3557,56.2203,56.2372,87529.0
2016-04-07 15:20:00,66.43,66.51,66.41,66.49,61819.0,56.2457,56.3134,56.2287,56.2965,61819.0
2016-04-07 15:30:00,66.49,66.56,66.37,66.41,132373.0,56.2965,56.3557,56.1949,56.2287,132373.0
2016-04-07 15:40:00,66.42,66.51,66.4,66.5,129791.0,56.2372,56.3134,56.2203,56.3049,129791.0
2016-04-07 15:50:00,66.5,66.59,66.42,66.57,239921.0,56.3049,56.3811,56.2372,56.3642,239921.0
2016-04-08 09:30:00,67.03,67.39,66.93,67.04,74664.0,56.7537,57.0585,56.669,56.7622,74664.0
2016-04-08 09:40:00,67.05,67.44,67.05,67.43,34078.0,56.7706,57.1008,56.7706,57.0924,34078.0
2016-04-08 09:50:00,67.46,67.52,67.19,67.45,60104.0,57.1178,57.1686,56.8892,57.1093,60104.0
2016-04-08 10:00:00,67.44,67.69,67.44,67.62,40445.0,57.1008,57.3125,57.1008,57.2532,40445.0
2016-04-08 10:10:00,67.62,67.65,67.5,67.56,66001.0,57.2532,57.2786,57.1516,57.2024,66001.0
2016-04-08 10:20:00,67.56,67.59,67.36,67.47,37317.0,57.2024,57.2278,57.0331,57.1262,37317.0
2016-04-08 10:30:00,67.48,67.65,67.47,67.57,30675.0,57.1347,57.2786,57.1262,57.2109,30675.0
2016-04-08 10:40:00,67.56,67.66,67.53,67.53,32625.0,57.2024,57.2871,57.177,57.177,32625.0
2016-04-08 10:50:00,67.54,67.72,67.51,67.51,28899.0,57.1855,57.3379,57.1601,57.1601,28899.0
2016-04-08 11:00:00,67.51,67.68,67.48,67.56,27160.0,57.1601,57.304,57.1347,57.2024,27160.0
2016-04-08 11:10:00,67.52,67.53,67.29,67.32,22455.0,57.1686,57.177,56.9738,56.9992,22455.0
2016-04-08 11:20:00,67.37,67.47,67.33,67.41,52873.0,57.0416,57.1262,57.0077,57.0754,52873.0
2016-04-08 11:30:00,67.41,67.44,67.09,67.09,38011.0,57.0754,57.1008,56.8045,56.8045,38011.0
2016-04-08 11:40:00,67.1,67.19,67.04,67.06,30612.0,56.813,56.8892,56.7622,56.7791,30612.0
2016-04-08 11:50:00,67.05,67.25,66.98,67.25,59229.0,56.7706,56.94,56.7114,56.94,59229.0
2016-04-08 12:00:00,67.24,67.33,67.2,67.24,45363.0,56.9315,57.0077,56.8976,56.9315,45363.0
2016-04-08 12:10:00,67.25,67.32,67.12,67.14,24822.0,56.94,56.9992,56.8299,56.8468,24822.0
2016-04-08 12:20:00,67.14,67.18,66.91,66.93,47953.0,56.8468,56.8807,56.6521,56.669,47953.0
2016-04-08 12:30:00,66.92,66.94,66.81,66.9,87128.0,56.6606,56.6775,56.5674,56.6436,87128.0
2016-04-08 12:40:00,66.9,66.96,66.84,66.85,55168.0,56.6436,56.6944,56.5928,56.6013,55168.0
2016-04-08 12:50:00,66.86,66.89,66.73,66.75,86196.0,56.6098,56.6352,56.4997,56.5166,86196.0
2016-04-08 13:00:00,66.75,66.79,66.62,66.62,91186.0,56.5166,56.5505,56.4065,56.4065,91186.0
2016-04-08 13:10:00,66.63,66.71,66.58,66.63,39465.0,56.415,56.4827,56.3727,56.415,39465.0
2016-04-08 13:20:00,66.61,66.71,66.51,66.59,44791.0,56.3981,56.4827,56.3134,56.3811,44791.0
2016-04-08 13:30:00,66.57,66.83,66.53,66.78,39567.0,56.3642,56.5844,56.3303,56.542,39567.0
2016-04-08 13:40:00,66.79,66.86,66.77,66.79,19591.0,56.5505,56.6098,56.5336,56.5505,19591.0
2016-04-08 13:50:00,66.79,66.93,66.76,66.92,36092.0,56.5505,56.669,56.5251,56.6606,36092.0
2016-04-08 14:00:00,66.92,66.94,66.82,66.91,26284.0,56.6606,56.6775,56.5759,56.6521,26284.0
2016-04-08 14:10:00,66.91,66.97,66.88,66.9,29275.0,56.6521,56.7029,56.6267,56.6436,29275.0
2016-04-08 14:20:00,66.9,66.9,66.82,66.87,27842.0,56.6436,56.6436,56.5759,56.6182,27842.0
2016-04-08 14:30:00,66.86,66.86,66.73,66.76,59989.0,56.6098,56.6098,56.4997,56.5251,59989.0
2016-04-08 14:40:00,66.75,66.79,66.66,66.66,46759.0,56.5166,56.5505,56.4404,56.4404,46759.0
2016-04-08 14:50:00,66.66,66.67,66.53,66.62,35242.0,56.4404,56.4489,56.3303,56.4065,35242.0
2016-04-08 15:00:00,66.62,66.69,66.44,66.44,33440.0,56.4065,56.4658,56.2541,56.2541,33440.0
2016-04-08 15:10:00,66.44,66.6,66.41,66.51,32161.0,56.2541,56.3896,56.2287,56.3134,32161.0
2016-04-08 15:20:00,66.52,66.59,66.49,66.55,32153.0,56.3219,56.3811,56.2965,56.3473,32153.0
2016-04-08 15:30:00,66.54,66.57,66.43,66.51,57616.0,56.3388,56.3642,56.2457,56.3134,57616.0
2016-04-08 15:40:00,66.5,66.6,66.45,66.55,63153.0,56.3049,56.3896,56.2626,56.3473,63153.0
2016-04-08 15:50:00,66.56,66.67,66.48,66.66,174212.0,56.3557,56.4489,56.288,56.4404,174212.0
2016-04-11 09:30:00,66.83,67.38,66.78,67.2,87364.0,56.5844,57.05,56.542,56.8976,87364.0
2016-04-11 09:40:00,67.21,67.41,67.01,67.12,65577.0,56.9061,57.0754,56.7368,56.8299,65577.0
2016-04-11 09:50:00,67.13,67.44,67.1,67.35,54511.0,56.8384,57.1008,56.813,57.0246,54511.0
2016-04-11 10:00:00,67.38,67.6,67.35,67.54,113824.0,57.05,57.2363,57.0246,57.1855,113824.0
2016-04-11 10:10:00,67.55,67.67,67.44,67.47,57565.0,57.194,57.2956,57.1008,57.1262,57565.0
2016-04-11 10:20:00,67.47,67.53,67.39,67.41,48351.0,57.1262,57.177,57.0585,57.0754,48351.0
2016-04-11 10:30:00,67.42,67.46,67.27,67.33,37319.0,57.0839,57.1178,56.9569,57.0077,37319.0
2016-04-11 10:40:00,67.33,67.34,66.93,67.01,73527.0,57.0077,57.0162,56.669,56.7368,73527.0
2016-04-11 10:50:00,66.99,67.21,66.98,67.05,99585.0,56.7198,56.9061,56.7114,56.7706,99585.0
2016-04-11 11:00:00,67.05,67.07,66.93,67.07,39052.0,56.7706,56.7876,56.669,56.7876,39052.0
2016-04-11 11:10:00,67.06,67.1,66.93,66.96,36855.0,56.7791,56.813,56.669,56.6944,36855.0
2016-04-11 11:20:00,66.98,67.04,66.83,66.99,23335.0,56.7114,56.7622,56.5844,56.7198,23335.0
2016-04-11 11:30:00,66.98,66.99,66.74,66.86,25602.0,56.7114,56.7198,56.5082,56.6098,25602.0
2016-04-11 11:40:00,66.85,66.86,66.73,66.86,20514.0,56.6013,56.6098,56.4997,56.6098,20514.0
2016-04-11 11:50:00,66.88,67.06,66.79,67.05,32375.0,56.6267,56.7791,56.5505,56.7706,32375.0
2016-04-11 12:00:00,67.04,67.11,67.01,67.07,30666.0,56.7622,56.8214,56.7368,56.7876,30666.0
2016-04-11 12:10:00,67.05,67.34,67.05,67.3,28162.0,56.7706,57.0162,56.7706,56.9823,28162.0
2016-04-11 12:20:00,67.29,67.29,67.16,67.17,13894.0,56.9738,56.9738,56.8638,56.8722,13894.0
2016-04-11 12:30:00,67.19,67.28,67.17,67.2,22135.0,56.8892,56.9654,56.8722,56.8976,22135.0
2016-04-11 12:40:00,67.19,67.38,67.15,67.37,26531.0,56.8892,57.05,56.8553,57.0416,26531.0
2016-04-11 12:50:00,67.37,67.45,67.33,67.45,28937.0,57.0416,57.1093,57.0077,57.1093,28937.0
2016-04-11 13:00:00,67.45,67.51,67.37,67.51,25713.0,57.1093,57.1601,57.0416,57.1601,25713.0
2016-04-11 13:10:00,67.5,67.59,67.49,67.49,29643.0,57.1516,57.2278,57.1432,57.1432,29643.0
2016-04-11 13:20:00,67.48,67.53,67.35,67.35,48288.0,57.1347,57.177,57.0246,57.0246,48288.0
2016-04-11 13:30:00,67.34,67.49,67.32,67.39,27339.0,57.0162,57.1432,56.9992,57.0585,27339.0
2016-04-11 13:40:00,67.39,67.45,67.34,67.42,22065.0,57.0585,57.1093,57.0162,57.0839,22065.0
2016-04-11 13:50:00,67.44,67.52,67.38,67.5,40018.0,57.1008,57.1686,57.05,57.1516,40018.0
2016-04-11 14:00:00,67.52,67.6,67.41,67.46,29706.0,57.1686,57.2363,57.0754,57.1178,29706.0
2016-04-11 14:10:00,67.44,67.58,67.41,67.57,51291.0,57.1008,57.2194,57.0754,57.2109,51291.0
2016-04-11 14:20:00,67.56,67.62,67.49,67.49,44478.0,57.2024,57.2532,57.1432,57.1432,44478.0
2016-04-11 14:30:00,67.49,67.62,67.41,67.62,43538.0,57.1432,57.2532,57.0754,57.2532,43538.0
2016-04-11 14:40:00,67.62,67.64,67.51,67.62,63412.0,57.2532,57.2702,57.1601,57.2532,63412.0
2016-04-11 14:50:00,67.62,67.7,67.55,67.68,27126.0,57.2532,57.321,57.194,57.304,27126.0
2016-04-11 15:00:00,67.67,67.7,67.47,67.48,93514.0,57.2956,57.321,57.1262,57.1347,93514.0
2016-04-11 15:10:00,67.47,67.5,67.4,67.47,902345.0,57.1262,57.1516,57.067,57.1262,902345.0
2016-04-11 15:20:00,67.45,67.53,67.37,67.37,74009.0,57.1093,57.177,57.0416,57.0416,74009.0
2016-04-11 15:30:00,67.39,67.43,67.34,67.38,313200.0,57.0585,57.0924,57.0162,57.05,313200.0
2016-04-11 15:40:00,67.38,67.4,67.32,67.33,134430.0,57.05,57.067,56.9992,57.0077,134430.0
2016-04-11 15:50:00,67.34,67.37,67.2,67.21,221050.0,57.0162,57.0416,56.8976,56.9061,221050.0
2016-04-12 09:30:00,67.55,68.0,67.41,67.68,99045.0,57.194,57.575,57.0754,57.304,99045.0
2016-04-12 09:40:00,67.69,68.08,67.57,67.97,43879.0,57.3125,57.6427,57.2109,57.5496,43879.0
2016-04-12 09:50:00,67.98,67.99,67.79,67.93,22197.0,57.558,57.5665,57.3972,57.5157,22197.0
2016-04-12 10:00:00,67.93,67.96,67.65,67.7,79184.0,57.5157,57.5411,57.2786,57.321,79184.0
2016-04-12 10:10:00,67.69,67.73,67.41,67.56,74177.0,57.3125,57.3464,57.0754,57.2024,74177.0
2016-04-12 10:20:00,67.56,67.71,67.45,67.66,68984.0,57.2024,57.3294,57.1093,57.2871,68984.0
2016-04-12 10:30:00,67.68,67.99,67.66,67.7,39377.0,57.304,57.5665,57.2871,57.321,39377.0
2016-04-12 10:40:00,67.73,67.84,67.66,67.71,25461.0,57.3464,57.4395,57.2871,57.3294,25461.0
2016-04-12 10:50:00,67.7,68.0,67.7,67.91,34098.0,57.321,57.575,57.321,57.4988,34098.0
2016-04-12 11:00:00,67.92,67.95,67.79,67.92,32731.0,57.5072,57.5326,57.3972,57.5072,32731.0
2016-04-12 11:10:00,67.92,68.01,67.82,67.99,29287.0,57.5072,57.5834,57.4226,57.5665,29287.0
2016-04-12 11:20:00,67.99,68.1,67.92,68.04,26244.0,57.5665,57.6597,57.5072,57.6088,26244.0
2016-04-12 11:30:00,68.06,68.09,67.96,68.0,64010.0,57.6258,57.6512,57.5411,57.575,64010.0
2016-04-12 11:40:00,68.01,68.21,67.99,68.13,56803.0,57.5834,57.7528,57.5665,57.6851,56803.0
2016-04-12 11:50:00,68.12,68.17,67.95,67.95,24023.0,57.6766,57.7189,57.5326,57.5326,24023.0
2016-04-12 12:00:00,67.97,67.98,67.92,67.94,22858.0,57.5496,57.558,57.5072,57.5242,22858.0
2016-04-12 12:10:00,67.93,68.02,67.93,68.0,77733.0,57.5157,57.5919,57.5157,57.575,77733.0
2016-04-12 12:20:00,68.01,68.15,67.98,68.11,36557.0,57.5834,57.702,57.558,57.6681,36557.0
2016-04-12 12:30:00,68.11,68.17,68.04,68.16,31755.0,57.6681,57.7189,57.6088,57.7105,31755.0
2016-04-12 12:40:00,68.16,68.19,68.08,68.09,24221.0,57.7105,57.7359,57.6427,57.6512,24221.0
2016-04-12 12:50:00,68.1,68.14,68.0,68.0,88941.0,57.6597,57.6935,57.575,57.575,88941.0
2016-04-12 13:00:00,68.01,68.06,67.99,68.0,42870.0,57.5834,57.6258,57.5665,57.575,42870.0
2016-04-12 13:10:00,67.99,68.02,67.95,68.0,29393.0,57.5665,57.5919,57.5326,57.575,29393.0
2016-04-12 13:20:00,68.01,68.08,67.97,68.05,21221.0,57.5834,57.6427,57.5496,57.6173,21221.0
2016-04-12 13:30:00,68.04,68.15,68.0,68.0,22582.0,57.6088,57.702,57.575,57.575,22582.0
2016-04-12 13:40:00,68.0,68.08,67.98,68.05,24244.0,57.575,57.6427,57.558,57.6173,24244.0
2016-04-12 13:50:00,68.05,68.11,68.0,68.1,17549.0,57.6173,57.6681,57.575,57.6597,17549.0
2016-04-12 14:00:00,68.09,68.16,68.05,68.13,34676.0,57.6512,57.7105,57.6173,57.6851,34676.0
2016-04-12 14:10:00,68.13,68.21,68.11,68.19,38000.0,57.6851,57.7528,57.6681,57.7359,38000.0
2016-04-12 14:20:00,68.19,68.2,68.05,68.08,21104.0,57.7359,57.7443,57.6173,57.6427,21104.0
2016-04-12 14:30:00,68.09,68.23,68.08,68.23,32318.0,57.6512,57.7697,57.6427,57.7697,32318.0
2016-04-12 14:40:00,68.23,68.31,68.2,68.2,37109.0,57.7697,57.8375,57.7443,57.7443,37109.0
2016-04-12 14:50:00,68.21,68.34,68.21,68.33,44759.0,57.7528,57.8629,57.7528,57.8544,44759.0
2016-04-12 15:00:00,68.33,68.45,68.32,68.42,74657.0,57.8544,57.956,57.8459,57.9306,74657.0
2016-04-12 15:10:00,68.42,68.46,68.35,68.39,267066.0,57.9306,57.9645,57.8713,57.9052,267066.0
2016-04-12 15:20:00,68.38,68.39,68.17,68.25,41843.0,57.8967,57.9052,57.7189,57.7867,41843.0
2016-04-12 15:30:00,68.24,68.37,68.22,68.23,147456.0,57.7782,57.8883,57.7613,57.7697,147456.0
2016-04-12 15:40:00,68.23,68.34,68.22,68.25,140414.0,57.7697,57.8629,57.7613,57.7867,140414.0
2016-04-12 15:50:00,68.24,68.36,68.19,68.33,143919.0,57.7782,57.8798,57.7359,57.8544,143919.0
2016-04-13 09:30:00,69.0,69.83,68.98,69.73,110166.0,58.4217,59.1244,58.4047,59.0398,110166.0
2016-04-13 09:40:00,69.76,69.96,69.74,69.74,87516.0,59.0652,59.2345,59.0482,59.0482,87516.0
2016-04-13 09:50:00,69.74,69.76,69.32,69.48,66101.0,59.0482,59.0652,58.6926,58.8281,66101.0
2016-04-13 10:00:00,69.5,69.52,69.37,69.43,45253.0,58.845,58.862,58.7349,58.7857,45253.0
2016-04-13 10:10:00,69.43,69.6,69.39,69.57,47212.0,58.7857,58.9297,58.7519,58.9043,47212.0
2016-04-13 10:20:00,69.57,69.67,69.51,69.62,37846.0,58.9043,58.989,58.8535,58.9466,37846.0
2016-04-13 10:30:00,69.62,69.63,69.29,69.39,73389.0,58.9466,58.9551,58.6672,58.7519,73389.0
2016-04-13 10:40:00,69.38,69.75,69.38,69.73,54921.0,58.7434,59.0567,58.7434,59.0398,54921.0
2016-04-13 10:50:00,69.74,69.97,69.73,69.92,106233.0,59.0482,59.243,59.0398,59.2006,106233.0
2016-04-13 11:00:00,69.91,69.98,69.79,69.97,102257.0,59.1922,59.2514,59.0906,59.243,102257.0
2016-04-13 11:10:00,69.95,70.02,69.9,70.02,54830.0,59.226,59.2853,59.1837,59.2853,54830.0
2016-04-13 11:20:00,70.02,70.16,70.0,70.15,45468.0,59.2853,59.4038,59.2684,59.3954,45468.0
2016-04-13 11:30:00,70.17,70.41,70.17,70.4,56395.0,59.4123,59.6155,59.4123,59.607,56395.0
2016-04-13 11:40:00,70.4,70.47,70.36,70.39,63690.0,59.607,59.6663,59.5732,59.5986,63690.0
2016-04-13 11:50:00,70.38,70.45,70.37,70.43,48493.0,59.5901,59.6494,59.5816,59.6324,48493.0
2016-04-13 12:00:00,70.42,70.43,70.28,70.43,32699.0,59.624,59.6324,59.5054,59.6324,32699.0
2016-04-13 12:10:00,70.42,70.53,70.36,70.42,33956.0,59.624,59.7171,59.5732,59.624,33956.0
2016-04-13 12:20:00,70.42,70.46,70.31,70.43,28992.0,59.624,59.6578,59.5308,59.6324,28992.0
2016-04-13 12:30:00,70.42,70.68,70.4,70.67,51030.0,59.624,59.8441,59.607,59.8356,51030.0
2016-04-13 12:40:00,70.66,70.77,70.58,70.59,67560.0,59.8272,59.9203,59.7594,59.7679,67560.0
2016-04-13 12:50:00,70.6,70.62,70.48,70.49,77246.0,59.7764,59.7933,59.6748,59.6832,77246.0
2016-04-13 13:00:00,70.49,70.52,70.37,70.46,47692.0,59.6832,59.7086,59.5816,59.6578,47692.0
2016-04-13 13:10:00,70.46,70.47,70.38,70.47,38478.0,59.6578,59.6663,59.5901,59.6663,38478.0
2016-04-13 13:20:00,70.46,70.61,70.45,70.59,57265.0,59.6578,59.7848,59.6494,59.7679,57265.0
2016-04-13 13:30:00,70.58,70.6,70.46,70.52,97587.0,59.7594,59.7764,59.6578,59.7086,97587.0
2016-04-13 13:40:00,70.51,70.6,70.51,70.55,52194.0,59.7002,59.7764,59.7002,59.734,52194.0
2016-04-13 13:50:00,70.56,70.64,70.54,70.61,67472.0,59.7425,59.8102,59.7256,59.7848,67472.0
2016-04-13 14:00:00,70.61,70.73,70.59,70.72,68537.0,59.7848,59.8864,59.7679,59.878,68537.0
2016-04-13 14:10:00,70.72,70.79,70.61,70.7,55593.0,59.878,59.9372,59.7848,59.861,55593.0
2016-04-13 14:20:00,70.7,70.73,70.55,70.56,59483.0,59.861,59.8864,59.734,59.7425,59483.0
2016-04-13 14:30:00,70.56,70.67,70.56,70.62,43332.0,59.7425,59.8356,59.7425,59.7933,43332.0
2016-04-13 14:40:00,70.63,70.68,70.61,70.63,51101.0,59.8018,59.8441,59.7848,59.8018,51101.0
2016-04-13 14:50:00,70.63,70.64,70.58,70.6,53942.0,59.8018,59.8102,59.7594,59.7764,53942.0
2016-04-13 15:00:00,70.6,70.68,70.58,70.66,59952.0,59.7764,59.8441,59.7594,59.8272,59952.0
2016-04-13 15:10:00,70.67,70.69,70.64,70.68,43680.0,59.8356,59.8526,59.8102,59.8441,43680.0
2016-04-13 15:20:00,70.69,70.77,70.65,70.74,90048.0,59.8526,59.9203,59.8187,59.8949,90048.0
2016-04-13 15:30:00,70.73,70.84,70.73,70.83,175763.0,59.8864,59.9796,59.8864,59.9711,175763.0
2016-04-13 15:40:00,70.83,70.87,70.73,70.74,192469.0,59.9711,60.005,59.8864,59.8949,192469.0
2016-04-13 15:50:00,70.74,70.87,70.74,70.84,305690.0,59.8949,60.005,59.8949,59.9796,305690.0
2016-04-14 09:30:00,70.66,71.18,70.48,71.16,100556.0,59.8272,60.2675,59.6748,60.2505,100556.0
2016-04-14 09:40:00,71.16,71.28,70.94,71.28,65828.0,60.2505,60.3521,60.0643,60.3521,65828.0
2016-04-14 09:50:00,71.28,71.29,70.7,70.81,100115.0,60.3521,60.3606,59.861,59.9542,100115.0
2016-04-14 10:00:00,70.81,70.86,70.72,70.84,81906.0,59.9542,59.9965,59.878,59.9796,81906.0
2016-04-14 10:10:00,70.83,70.92,70.65,70.72,50784.0,59.9711,60.0473,59.8187,59.878,50784.0
2016-04-14 10:20:00,70.73,71.08,70.7,71.05,61477.0,59.8864,60.1828,59.861,60.1574,61477.0
2016-04-14 10:30:00,71.07,71.13,71.0,71.04,49665.0,60.1743,60.2251,60.1151,60.1489,49665.0
2016-04-14 10:40:00,71.03,71.07,70.96,71.03,39246.0,60.1405,60.1743,60.0812,60.1405,39246.0
2016-04-14 10:50:00,71.04,71.33,71.03,71.23,31974.0,60.1489,60.3945,60.1405,60.3098,31974.0
2016-04-14 11:00:00,71.23,71.44,71.19,71.43,47013.0,60.3098,60.4876,60.2759,60.4791,47013.0
2016-04-14 11:10:00,71.42,71.65,71.42,71.62,73917.0,60.4707,60.6654,60.4707,60.64,73917.0
2016-04-14 11:20:00,71.61,71.65,71.51,71.65,39877.0,60.6315,60.6654,60.5469,60.6654,39877.0
2016-04-14 11:30:00,71.65,72.04,71.64,72.0,72737.0,60.6654,60.9956,60.6569,60.9617,72737.0
2016-04-14 11:40:00,72.0,72.03,71.9,72.03,73812.0,60.9617,60.9871,60.8771,60.9871,73812.0
2016-04-14 11:50:00,72.04,72.04,71.83,72.02,94233.0,60.9956,60.9956,60.8178,60.9787,94233.0
2016-04-14 12:00:00,72.02,72.07,71.97,72.03,79032.0,60.9787,61.021,60.9363,60.9871,79032.0
2016-04-14 12:10:00,72.06,72.18,72.06,72.15,33065.0,61.0125,61.1141,61.0125,61.0887,33065.0
2016-04-14 12:20:00,72.15,72.16,71.96,71.97,36101.0,61.0887,61.0972,60.9279,60.9363,36101.0
2016-04-14 12:30:00,71.95,71.98,71.74,71.74,42866.0,60.9194,60.9448,60.7416,60.7416,42866.0
2016-04-14 12:40:00,71.76,71.88,71.7,71.73,39390.0,60.7585,60.8601,60.7077,60.7331,39390.0
2016-04-14 12:50:00,71.72,71.83,71.72,71.78,33779.0,60.7247,60.8178,60.7247,60.7755,33779.0
2016-04-14 13:00:00,71.78,71.79,71.67,71.71,42281.0,60.7755,60.7839,60.6823,60.7162,42281.0
2016-04-14 13:10:00,71.71,71.71,71.58,71.59,25863.0,60.7162,60.7162,60.6061,60.6146,25863.0
2016-04-14 13:20:00,71.56,71.57,71.39,71.44,28470.0,60.5892,60.5977,60.4453,60.4876,28470.0
2016-04-14 13:30:00,71.44,71.55,71.38,71.39,35632.0,60.4876,60.5807,60.4368,60.4453,35632.0
2016-04-14 13:40:00,71.39,71.52,71.39,71.46,45175.0,60.4453,60.5553,60.4453,60.5045,45175.0
2016-04-14 13:50:00,71.46,71.58,71.39,71.45,38582.0,60.5045,60.6061,60.4453,60.4961,38582.0
2016-04-14 14:00:00,71.45,71.6,71.39,71.57,42731.0,60.4961,60.6231,60.4453,60.5977,42731.0
2016-04-14 14:10:00,71.56,71.64,71.55,71.64,36506.0,60.5892,60.6569,60.5807,60.6569,36506.0
2016-04-14 14:20:00,71.65,71.7,71.55,71.59,45182.0,60.6654,60.7077,60.5807,60.6146,45182.0
2016-04-14 14:30:00,71.6,71.6,71.43,71.47,29902.0,60.6231,60.6231,60.4791,60.513,29902.0
2016-04-14 14:40:00,71.47,71.57,71.46,71.47,44555.0,60.513,60.5977,60.5045,60.513,44555.0
2016-04-14 14:50:00,71.47,71.63,71.47,71.58,54088.0,60.513,60.6485,60.513,60.6061,54088.0
2016-04-14 15:00:00,71.57,71.62,71.54,71.6,37955.0,60.5977,60.64,60.5723,60.6231,37955.0
2016-04-14 15:10:00,71.6,71.6,71.49,71.59,39295.0,60.6231,60.6231,60.5299,60.6146,39295.0
2016-04-14 15:20:00,71.59,71.66,71.56,71.56,96140.0,60.6146,60.6739,60.5892,60.5892,96140.0
2016-04-14 15:30:00,71.56,71.61,71.49,71.5,66628.0,60.5892,60.6315,60.5299,60.5384,66628.0
2016-04-14 15:40:00,71.49,71.54,71.46,71.5,81357.0,60.5299,60.5723,60.5045,60.5384,81357.0
2016-04-14 15:50:00,71.5,71.53,71.39,71.46,167399.0,60.5384,60.5638,60.4453,60.5045,167399.0
2016-04-15 09:30:00,71.72,71.79,71.4,71.61,323978.0,60.7247,60.7839,60.4537,60.6315,323978.0
2016-04-15 09:40:00,71.59,72.19,71.5,72.18,169095.0,60.6146,61.1226,60.5384,61.1141,169095.0
2016-04-15 09:50:00,72.18,72.24,72.03,72.04,118127.0,61.1141,61.165,60.9871,60.9956,118127.0
2016-04-15 10:00:00,72.04,72.05,71.7,71.76,119054.0,60.9956,61.0041,60.7077,60.7585,119054.0
2016-04-15 10:10:00,71.75,71.76,71.39,71.42,122492.0,60.7501,60.7585,60.4453,60.4707,122492.0
2016-04-15 10:20:00,71.43,71.68,71.27,71.65,68418.0,60.4791,60.6908,60.3437,60.6654,68418.0
2016-04-15 10:30:00,71.66,71.88,71.65,71.88,89192.0,60.6739,60.8601,60.6654,60.8601,89192.0
2016-04-15 10:40:00,71.88,71.88,71.61,71.61,27262.0,60.8601,60.8601,60.6315,60.6315,27262.0
2016-04-15 10:50:00,71.6,71.6,71.34,71.38,35339.0,60.6231,60.6231,60.4029,60.4368,35339.0
2016-04-15 11:00:00,71.38,71.53,71.35,71.51,50313.0,60.4368,60.5638,60.4114,60.5469,50313.0
2016-04-15 11:10:00,71.49,71.61,71.48,71.6,44337.0,60.5299,60.6315,60.5215,60.6231,44337.0
2016-04-15 11:20:00,71.6,71.72,71.57,71.65,52371.0,60.6231,60.7247,60.5977,60.6654,52371.0
2016-04-15 11:30:00,71.67,71.68,71.59,71.63,27287.0,60.6823,60.6908,60.6146,60.6485,27287.0
2016-04-15 11:40:00,71.62,71.72,71.61,71.65,28722.0,60.64,60.7247,60.6315,60.6654,28722.0
2016-04-15 11:50:00,71.65,71.65,71.56,71.62,23533.0,60.6654,60.6654,60.5892,60.64,23533.0
2016-04-15 12:00:00,71.63,71.65,71.5,71.57,33516.0,60.6485,60.6654,60.5384,60.5977,33516.0
2016-04-15 12:10:00,71.59,71.67,71.58,71.63,22700.0,60.6146,60.6823,60.6061,60.6485,22700.0
2016-04-15 12:20:00,71.63,71.68,71.56,71.59,19594.0,60.6485,60.6908,60.5892,60.6146,19594.0
2016-04-15 12:30:00,71.58,71.58,71.39,71.48,29427.0,60.6061,60.6061,60.4453,60.5215,29427.0
2016-04-15 12:40:00,71.46,71.5,71.37,71.43,22963.0,60.5045,60.5384,60.4283,60.4791,22963.0
2016-04-15 12:50:00,71.43,71.45,71.38,71.39,21339.0,60.4791,60.4961,60.4368,60.4453,21339.0
2016-04-15 13:00:00,71.39,71.45,71.34,71.34,35138.0,60.4453,60.4961,60.4029,60.4029,35138.0
2016-04-15 13:10:00,71.34,71.41,71.31,71.31,34480.0,60.4029,60.4622,60.3775,60.3775,34480.0
2016-04-15 13:20:00,71.3,71.36,71.29,71.33,23991.0,60.3691,60.4199,60.3606,60.3945,23991.0
2016-04-15 13:30:00,71.31,71.34,71.19,71.2,36849.0,60.3775,60.4029,60.2759,60.2844,36849.0
2016-04-15 13:40:00,71.2,71.3,71.17,71.26,32823.0,60.2844,60.3691,60.259,60.3352,32823.0
2016-04-15 13:50:00,71.27,71.29,71.22,71.22,17377.0,60.3437,60.3606,60.3013,60.3013,17377.0
2016-04-15 14:00:00,71.23,71.32,71.17,71.19,29298.0,60.3098,60.386,60.259,60.2759,29298.0
2016-04-15 14:10:00,71.19,71.22,71.06,71.06,42816.0,60.2759,60.3013,60.1659,60.1659,42816.0
2016-04-15 14:20:00,71.06,71.2,71.05,71.18,40008.0,60.1659,60.2844,60.1574,60.2675,40008.0
2016-04-15 14:30:00,71.19,71.24,71.14,71.17,45435.0,60.2759,60.3183,60.2336,60.259,45435.0
2016-04-15 14:40:00,71.18,71.19,71.13,71.17,27590.0,60.2675,60.2759,60.2251,60.259,27590.0
2016-04-15 14:50:00,71.17,71.19,71.15,71.18,39229.0,60.259,60.2759,60.2421,60.2675,39229.0
2016-04-15 15:00:00,71.17,71.2,71.12,71.13,72421.0,60.259,60.2844,60.2167,60.2251,72421.0
2016-04-15 15:10:00,71.13,71.2,71.12,71.13,56195.0,60.2251,60.2844,60.2167,60.2251,56195.0
2016-04-15 15:20:00,71.14,71.21,71.13,71.2,38528.0,60.2336,60.2929,60.2251,60.2844,38528.0
2016-04-15 15:30:00,71.21,71.29,71.19,71.28,57908.0,60.2929,60.3606,60.2759,60.3521,57908.0
2016-04-15 15:40:00,71.28,71.3,71.25,71.29,101899.0,60.3521,60.3691,60.3267,60.3606,101899.0
2016-04-15 15:50:00,71.29,71.38,71.27,71.34,187618.0,60.3606,60.4368,60.3437,60.4029,187618.0
2016-04-18 09:30:00,70.89,71.02,70.55,70.94,69410.0,60.0219,60.132,59.734,60.0643,69410.0
2016-04-18 09:40:00,70.95,71.41,70.9,71.39,63882.0,60.0727,60.4622,60.0304,60.4453,63882.0
2016-04-18 09:50:00,71.37,71.47,71.22,71.35,28935.0,60.4283,60.513,60.3013,60.4114,28935.0
2016-04-18 10:00:00,71.34,71.67,71.33,71.54,44917.0,60.4029,60.6823,60.3945,60.5723,44917.0
2016-04-18 10:10:00,71.53,71.62,71.31,71.43,51100.0,60.5638,60.64,60.3775,60.4791,51100.0
2016-04-18 10:20:00,71.43,71.61,71.41,71.5,31565.0,60.4791,60.6315,60.4622,60.5384,31565.0
2016-04-18 10:30:00,71.51,71.65,71.32,71.32,32617.0,60.5469,60.6654,60.386,60.386,32617.0
2016-04-18 10:40:00,71.33,71.49,71.23,71.31,40789.0,60.3945,60.5299,60.3098,60.3775,40789.0
2016-04-18 10:50:00,71.34,71.65,71.33,71.5,36155.0,60.4029,60.6654,60.3945,60.5384,36155.0
2016-04-18 11:00:00,71.5,71.61,71.48,71.58,40868.0,60.5384,60.6315,60.5215,60.6061,40868.0
2016-04-18 11:10:00,71.59,71.74,71.53,71.72,28478.0,60.6146,60.7416,60.5638,60.7247,28478.0
2016-04-18 11:20:00,71.72,71.79,71.58,71.59,20469.0,60.7247,60.7839,60.6061,60.6146,20469.0
2016-04-18 11:30:00,71.61,71.67,71.58,71.63,17947.0,60.6315,60.6823,60.6061,60.6485,17947.0
2016-04-18 11:40:00,71.65,71.81,71.65,71.73,18972.0,60.6654,60.8009,60.6654,60.7331,18972.0
2016-04-18 11:50:00,71.72,71.84,71.71,71.8,18342.0,60.7247,60.8263,60.7162,60.7924,18342.0
2016-04-18 12:00:00,71.79,71.83,71.64,71.65,28946.0,60.7839,60.8178,60.6569,60.6654,28946.0
2016-04-18 12:10:00,71.63,71.78,71.63,71.75,19441.0,60.6485,60.7755,60.6485,60.7501,19441.0
2016-04-18 12:20:00,71.75,71.84,71.75,71.82,24817.0,60.7501,60.8263,60.7501,60.8093,24817.0
2016-04-18 12:30:00,71.82,71.9,71.78,71.82,42924.0,60.8093,60.8771,60.7755,60.8093,42924.0
2016-04-18 12:40:00,71.82,71.87,71.78,71.8,27120.0,60.8093,60.8517,60.7755,60.7924,27120.0
2016-04-18 12:50:00,71.78,71.86,71.77,71.83,45445.0,60.7755,60.8432,60.767,60.8178,45445.0
2016-04-18 13:00:00,71.81,71.82,71.72,71.8,30125.0,60.8009,60.8093,60.7247,60.7924,30125.0
2016-04-18 13:10:00,71.81,71.81,71.58,71.61,21508.0,60.8009,60.8009,60.6061,60.6315,21508.0
2016-04-18 13:20:00,71.61,71.64,71.49,71.59,13335.0,60.6315,60.6569,60.5299,60.6146,13335.0
2016-04-18 13:30:00,71.57,71.61,71.5,71.58,29019.0,60.5977,60.6315,60.5384,60.6061,29019.0
2016-04-18 13:40:00,71.58,71.69,71.56,71.66,22944.0,60.6061,60.6993,60.5892,60.6739,22944.0
2016-04-18 13:50:00,71.66,71.68,71.56,71.67,22609.0,60.6739,60.6908,60.5892,60.6823,22609.0
2016-04-18 14:00:00,71.67,71.67,71.52,71.59,17351.0,60.6823,60.6823,60.5553,60.6146,17351.0
2016-04-18 14:10:00,71.59,71.69,71.53,71.67,20125.0,60.6146,60.6993,60.5638,60.6823,20125.0
2016-04-18 14:20:00,71.69,71.77,71.62,71.63,29650.0,60.6993,60.767,60.64,60.6485,29650.0
2016-04-18 14:30:00,71.63,71.79,71.63,71.76,19914.0,60.6485,60.7839,60.6485,60.7585,19914.0
2016-04-18 14:40:00,71.76,71.8,71.72,71.77,59200.0,60.7585,60.7924,60.7247,60.767,59200.0
2016-04-18 14:50:00,71.77,71.79,71.6,71.64,48307.0,60.767,60.7839,60.6231,60.6569,48307.0
2016-04-18 15:00:00,71.64,71.7,71.58,71.6,36257.0,60.6569,60.7077,60.6061,60.6231,36257.0
2016-04-18 15:10:00,71.61,71.67,71.59,71.64,40718.0,60.6315,60.6823,60.6146,60.6569,40718.0
2016-04-18 15:20:00,71.63,71.65,71.56,71.57,75138.0,60.6485,60.6654,60.5892,60.5977,75138.0
2016-04-18 15:30:00,71.57,71.64,71.56,71.61,55331.0,60.5977,60.6569,60.5892,60.6315,55331.0
2016-04-18 15:40:00,71.61,71.69,71.61,71.64,72489.0,60.6315,60.6993,60.6315,60.6569,72489.0
2016-04-18 15:50:00,71.64,71.67,71.61,71.66,126771.0,60.6569,60.6823,60.6315,60.6739,126771.0
2016-04-19 09:30:00,71.96,72.32,71.46,72.26,75010.0,60.9279,61.2327,60.5045,61.1819,75010.0
2016-04-19 09:40:00,72.23,72.5,72.18,72.46,34723.0,61.1565,61.3851,61.1141,61.3512,34723.0
2016-04-19 09:50:00,72.5,72.72,72.44,72.7,49610.0,61.3851,61.5714,61.3343,61.5544,49610.0
2016-04-19 10:00:00,72.68,72.8,72.48,72.76,50624.0,61.5375,61.6391,61.3682,61.6052,50624.0
2016-04-19 10:10:00,72.75,72.89,72.64,72.79,54969.0,61.5968,61.7153,61.5036,61.6306,54969.0
2016-04-19 10:20:00,72.8,72.89,72.5,72.5,66851.0,61.6391,61.7153,61.3851,61.3851,66851.0
2016-04-19 10:30:00,72.5,72.58,72.44,72.5,32072.0,61.3851,61.4528,61.3343,61.3851,32072.0
2016-04-19 10:40:00,72.49,72.51,72.3,72.48,40882.0,61.3766,61.3936,61.2158,61.3682,40882.0
2016-04-19 10:50:00,72.5,72.7,72.39,72.59,97487.0,61.3851,61.5544,61.292,61.4613,97487.0
2016-04-19 11:00:00,72.58,72.77,72.53,72.77,60308.0,61.4528,61.6137,61.4105,61.6137,60308.0
2016-04-19 11:10:00,72.78,72.84,72.51,72.59,39012.0,61.6222,61.673,61.3936,61.4613,39012.0
2016-04-19 11:20:00,72.55,72.6,72.43,72.44,31785.0,61.4274,61.4698,61.3258,61.3343,31785.0
2016-04-19 11:30:00,72.44,72.57,72.44,72.52,30180.0,61.3343,61.4444,61.3343,61.402,30180.0
2016-04-19 11:40:00,72.51,72.64,72.49,72.62,24447.0,61.3936,61.5036,61.3766,61.4867,24447.0
2016-04-19 11:50:00,72.59,72.59,72.32,72.39,108367.0,61.4613,61.4613,61.2327,61.292,108367.0
2016-04-19 12:00:00,72.39,72.5,72.3,72.33,28317.0,61.292,61.3851,61.2158,61.2412,28317.0
2016-04-19 12:10:00,72.32,72.32,72.15,72.15,27784.0,61.2327,61.2327,61.0887,61.0887,27784.0
2016-04-19 12:20:00,72.15,72.41,72.13,72.4,27315.0,61.0887,61.3089,61.0718,61.3004,27315.0
2016-04-19 12:30:00,72.41,72.41,72.26,72.31,21893.0,61.3089,61.3089,61.1819,61.2242,21893.0
2016-04-19 12:40:00,72.29,72.31,72.18,72.2,15091.0,61.2073,61.2242,61.1141,61.1311,15091.0
2016-04-19 12:50:00,72.19,72.36,72.14,72.35,25989.0,61.1226,61.2666,61.0803,61.2581,25989.0
2016-04-19 13:00:00,72.34,72.44,72.32,72.42,22453.0,61.2496,61.3343,61.2327,61.3174,22453.0
2016-04-19 13:10:00,72.41,72.49,72.36,72.42,17472.0,61.3089,61.3766,61.2666,61.3174,17472.0
2016-04-19 13:20:00,72.43,72.55,72.42,72.53,27954.0,61.3258,61.4274,61.3174,61.4105,27954.0
2016-04-19 13:30:00,72.53,72.6,72.52,72.6,53960.0,61.4105,61.4698,61.402,61.4698,53960.0
2016-04-19 13:40:00,72.6,72.7,72.59,72.69,29180.0,61.4698,61.5544,61.4613,61.546,29180.0
2016-04-19 13:50:00,72.69,72.72,72.64,72.66,22708.0,61.546,61.5714,61.5036,61.5206,22708.0
2016-04-19 14:00:00,72.66,72.76,72.61,72.68,111939.0,61.5206,61.6052,61.4782,61.5375,111939.0
2016-04-19 14:10:00,72.66,72.76,72.61,72.73,28108.0,61.5206,61.6052,61.4782,61.5798,28108.0
2016-04-19 14:20:00,72.73,72.83,72.68,72.72,36318.0,61.5798,61.6645,61.5375,61.5714,36318.0
2016-04-19 14:30:00,72.71,72.77,72.7,72.77,23259.0,61.5629,61.6137,61.5544,61.6137,23259.0
2016-04-19 14:40:00,72.76,72.85,72.74,72.84,29817.0,61.6052,61.6814,61.5883,61.673,29817.0
2016-04-19 14:50:00,72.84,72.85,72.69,72.7,34581.0,61.673,61.6814,61.546,61.5544,34581.0
2016-04-19 15:00:00,72.7,72.73,72.65,72.7,26413.0,61.5544,61.5798,61.5121,61.5544,26413.0
2016-04-19 15:10:00,72.7,72.81,72.69,72.76,31369.0,61.5544,61.6476,61.546,61.6052,31369.0
2016-04-19 15:20:00,72.75,72.77,72.65,72.69,116517.0,61.5968,61.6137,61.5121,61.546,116517.0
2016-04-19 15:30:00,72.69,72.76,72.68,72.75,45761.0,61.546,61.6052,61.5375,61.5968,45761.0
2016-04-19 15:40:00,72.74,72.76,72.64,72.74,88718.0,61.5883,61.6052,61.5036,61.5883,88718.0
2016-04-19 15:50:00,72.74,72.8,72.69,72.8,149126.0,61.5883,61.6391,61.546,61.6391,149126.0
2016-04-20 09:30:00,73.35,74.13,73.31,73.97,361513.0,62.1048,62.7652,62.0709,62.6297,361513.0
2016-04-20 09:40:00,73.95,74.12,73.67,73.84,341894.0,62.6128,62.7567,62.3757,62.5197,341894.0
2016-04-20 09:50:00,73.85,74.35,73.85,74.24,183093.0,62.5281,62.9515,62.5281,62.8583,183093.0
2016-04-20 10:00:00,74.24,74.33,73.91,74.14,143874.0,62.8583,62.9345,62.5789,62.7737,143874.0
2016-04-20 10:10:00,74.12,74.68,74.04,74.61,163433.0,62.7567,63.2309,62.689,63.1716,163433.0
2016-04-20 10:20:00,74.61,74.77,74.45,74.47,198846.0,63.1716,63.3071,63.0361,63.0531,198846.0
2016-04-20 10:30:00,74.47,74.77,74.37,74.37,169936.0,63.0531,63.3071,62.9684,62.9684,169936.0
2016-04-20 10:40:00,74.35,74.58,74.25,74.57,80414.0,62.9515,63.1462,62.8668,63.1377,80414.0
2016-04-20 10:50:00,74.57,74.82,74.54,74.71,90950.0,63.1377,63.3494,63.1123,63.2563,90950.0
2016-04-20 11:00:00,74.71,74.73,74.28,74.43,112586.0,63.2563,63.2732,62.8922,63.0192,112586.0
2016-04-20 11:10:00,74.44,74.48,74.28,74.32,72762.0,63.0277,63.0615,62.8922,62.9261,72762.0
2016-04-20 11:20:00,74.3,74.38,74.19,74.34,45082.0,62.9091,62.9769,62.816,62.943,45082.0
2016-04-20 11:30:00,74.33,74.36,74.17,74.23,43288.0,62.9345,62.9599,62.7991,62.8499,43288.0
2016-04-20 11:40:00,74.22,74.38,74.13,74.3,43390.0,62.8414,62.9769,62.7652,62.9091,43390.0
2016-04-20 11:50:00,74.31,74.32,74.24,74.32,44205.0,62.9176,62.9261,62.8583,62.9261,44205.0
2016-04-20 12:00:00,74.31,74.49,74.31,74.49,88857.0,62.9176,63.07,62.9176,63.07,88857.0
2016-04-20 12:10:00,74.49,74.49,74.36,74.47,59152.0,63.07,63.07,62.9599,63.0531,59152.0
2016-04-20 12:20:00,74.47,74.66,74.44,74.64,57872.0,63.0531,63.2139,63.0277,63.197,57872.0
2016-04-20 12:30:00,74.65,74.74,74.61,74.74,78092.0,63.2055,63.2817,63.1716,63.2817,78092.0
2016-04-20 12:40:00,74.74,74.84,74.73,74.83,58115.0,63.2817,63.3663,63.2732,63.3579,58115.0
2016-04-20 12:50:00,74.83,74.95,74.83,74.91,83901.0,63.3579,63.4595,63.3579,63.4256,83901.0
2016-04-20 13:00:00,74.9,75.01,74.85,75.0,98592.0,63.4171,63.5103,63.3748,63.5018,98592.0
2016-04-20 13:10:00,75.0,75.06,74.93,75.06,68307.0,63.5018,63.5526,63.4425,63.5526,68307.0
2016-04-20 13:20:00,75.06,75.11,74.96,74.97,74058.0,63.5526,63.595,63.4679,63.4764,74058.0
2016-04-20 13:30:00,74.97,75.04,74.94,75.01,58571.0,63.4764,63.5357,63.451,63.5103,58571.0
2016-04-20 13:40:00,75.01,75.11,75.01,75.09,57664.0,63.5103,63.595,63.5103,63.578,57664.0
2016-04-20 13:50:00,75.1,75.16,75.07,75.13,112046.0,63.5865,63.6373,63.5611,63.6119,112046.0
2016-04-20 14:00:00,75.14,75.14,75.03,75.04,71220.0,63.6204,63.6204,63.5272,63.5357,71220.0
2016-04-20 14:10:00,75.04,75.11,75.03,75.08,55021.0,63.5357,63.595,63.5272,63.5696,55021.0
2016-04-20 14:20:00,75.09,75.21,75.08,75.2,69830.0,63.578,63.6796,63.5696,63.6712,69830.0
2016-04-20 14:30:00,75.2,75.3,75.2,75.29,98930.0,63.6712,63.7558,63.6712,63.7474,98930.0
2016-04-20 14:40:00,75.29,75.42,75.24,75.35,80569.0,63.7474,63.8574,63.705,63.7982,80569.0
2016-04-20 14:50:00,75.35,75.54,75.35,75.48,85070.0,63.7982,63.959,63.7982,63.9082,85070.0
2016-04-20 15:00:00,75.49,75.55,75.4,75.46,87010.0,63.9167,63.9675,63.8405,63.8913,87010.0
2016-04-20 15:10:00,75.46,75.5,75.37,75.42,83628.0,63.8913,63.9252,63.8151,63.8574,83628.0
2016-04-20 15:20:00,75.42,75.49,75.41,75.43,107098.0,63.8574,63.9167,63.849,63.8659,107098.0
2016-04-20 15:30:00,75.44,75.44,75.25,75.37,232149.0,63.8744,63.8744,63.7135,63.8151,232149.0
2016-04-20 15:40:00,75.37,75.5,75.27,75.48,129975.0,63.8151,63.9252,63.7304,63.9082,129975.0
2016-04-20 15:50:00,75.48,75.49,75.37,75.43,251230.0,63.9082,63.9167,63.8151,63.8659,251230.0
2016-04-21 09:30:00,75.25,76.3,74.94,75.81,153115.0,63.7135,64.6025,63.451,64.1876,153115.0
2016-04-21 09:40:00,75.82,75.95,75.42,75.58,116836.0,64.1961,64.3062,63.8574,63.9929,116836.0
2016-04-21 09:50:00,75.59,75.71,75.32,75.4,67703.0,64.0014,64.103,63.7728,63.8405,67703.0
2016-04-21 10:00:00,75.37,75.48,75.05,75.11,87916.0,63.8151,63.9082,63.5442,63.595,87916.0
2016-04-21 10:10:00,75.12,75.59,75.1,75.37,69895.0,63.6034,64.0014,63.5865,63.8151,69895.0
2016-04-21 10:20:00,75.41,75.73,75.38,75.61,43560.0,63.849,64.1199,63.8236,64.0183,43560.0
2016-04-21 10:30:00,75.59,75.65,75.42,75.54,73489.0,64.0014,64.0522,63.8574,63.959,73489.0
2016-04-21 10:40:00,75.53,75.57,75.26,75.34,52870.0,63.9506,63.9844,63.722,63.7897,52870.0
2016-04-21 10:50:00,75.36,75.38,75.23,75.27,44166.0,63.8066,63.8236,63.6966,63.7304,44166.0
2016-04-21 11:00:00,75.26,75.39,75.23,75.27,40112.0,63.722,63.832,63.6966,63.7304,40112.0
2016-04-21 11:10:00,75.26,75.47,75.26,75.39,40622.0,63.722,63.8998,63.722,63.832,40622.0
2016-04-21 11:20:00,75.4,75.41,75.23,75.27,33261.0,63.8405,63.849,63.6966,63.7304,33261.0
2016-04-21 11:30:00,75.29,75.31,75.13,75.17,42277.0,63.7474,63.7643,63.6119,63.6458,42277.0
2016-04-21 11:40:00,75.16,75.16,74.96,74.96,64180.0,63.6373,63.6373,63.4679,63.4679,64180.0
2016-04-21 11:50:00,74.94,74.98,74.84,74.86,45072.0,63.451,63.4849,63.3663,63.3833,45072.0
2016-04-21 12:00:00,74.87,75.0,74.87,75.0,54717.0,63.3917,63.5018,63.3917,63.5018,54717.0
2016-04-21 12:10:00,75.0,75.12,75.0,75.1,34570.0,63.5018,63.6034,63.5018,63.5865,34570.0
2016-04-21 12:20:00,75.09,75.12,74.99,75.07,45513.0,63.578,63.6034,63.4934,63.5611,45513.0
2016-04-21 12:30:00,75.05,75.14,74.99,75.11,41959.0,63.5442,63.6204,63.4934,63.595,41959.0
2016-04-21 12:40:00,75.11,75.14,75.01,75.01,41943.0,63.595,63.6204,63.5103,63.5103,41943.0
2016-04-21 12:50:00,75.01,75.06,74.94,74.96,40751.0,63.5103,63.5526,63.451,63.4679,40751.0
2016-04-21 13:00:00,74.96,75.01,74.94,74.96,51275.0,63.4679,63.5103,63.451,63.4679,51275.0
2016-04-21 13:10:00,74.96,75.05,74.96,74.98,32459.0,63.4679,63.5442,63.4679,63.4849,32459.0
2016-04-21 13:20:00,74.99,75.01,74.91,74.93,47733.0,63.4934,63.5103,63.4256,63.4425,47733.0
2016-04-21 13:30:00,74.93,75.01,74.9,74.97,65730.0,63.4425,63.5103,63.4171,63.4764,65730.0
2016-04-21 13:40:00,74.97,75.0,74.87,74.98,66014.0,63.4764,63.5018,63.3917,63.4849,66014.0
2016-04-21 13:50:00,74.98,74.98,74.89,74.94,23860.0,63.4849,63.4849,63.4087,63.451,23860.0
2016-04-21 14:00:00,74.94,75.02,74.91,74.96,36650.0,63.451,63.5188,63.4256,63.4679,36650.0
2016-04-21 14:10:00,74.96,75.0,74.92,74.98,30928.0,63.4679,63.5018,63.4341,63.4849,30928.0
2016-04-21 14:20:00,74.98,75.0,74.91,74.93,43315.0,63.4849,63.5018,63.4256,63.4425,43315.0
2016-04-21 14:30:00,74.93,74.95,74.8,74.82,40301.0,63.4425,63.4595,63.3325,63.3494,40301.0
2016-04-21 14:40:00,74.81,74.9,74.77,74.9,32709.0,63.3409,63.4171,63.3071,63.4171,32709.0
2016-04-21 14:50:00,74.91,75.03,74.85,75.03,70148.0,63.4256,63.5272,63.3748,63.5272,70148.0
2016-04-21 15:00:00,75.02,75.11,75.0,75.04,56409.0,63.5188,63.595,63.5018,63.5357,56409.0
2016-04-21 15:10:00,75.05,75.06,74.97,74.98,70785.0,63.5442,63.5526,63.4764,63.4849,70785.0
2016-04-21 15:20:00,74.99,75.01,74.92,74.94,53071.0,63.4934,63.5103,63.4341,63.451,53071.0
2016-04-21 15:30:00,74.94,74.96,74.84,74.86,105148.0,63.451,63.4679,63.3663,63.3833,105148.0
2016-04-21 15:40:00,74.86,74.9,74.8,74.83,147246.0,63.3833,63.4171,63.3325,63.3579,147246.0
2016-04-21 15:50:00,74.83,74.83,74.69,74.74,258757.0,63.3579,63.3579,63.2393,63.2817,258757.0
2016-04-22 09:30:00,74.49,75.06,74.48,74.93,116504.0,63.07,63.5526,63.0615,63.4425,116504.0
2016-04-22 09:40:00,74.97,75.43,74.97,75.41,58047.0,63.4764,63.8659,63.4764,63.849,58047.0
2016-04-22 09:50:00,75.4,75.52,75.29,75.5,98728.0,63.8405,63.9421,63.7474,63.9252,98728.0
2016-04-22 10:00:00,75.54,75.66,75.52,75.54,60597.0,63.959,64.0606,63.9421,63.959,60597.0
2016-04-22 10:10:00,75.52,75.73,75.5,75.64,30091.0,63.9421,64.1199,63.9252,64.0437,30091.0
2016-04-22 10:20:00,75.64,75.66,75.55,75.6,36867.0,64.0437,64.0606,63.9675,64.0098,36867.0
2016-04-22 10:30:00,75.64,75.69,75.47,75.47,54440.0,64.0437,64.086,63.8998,63.8998,54440.0
2016-04-22 10:40:00,75.46,75.49,75.29,75.29,43873.0,63.8913,63.9167,63.7474,63.7474,43873.0
2016-04-22 10:50:00,75.29,75.42,75.21,75.23,39795.0,63.7474,63.8574,63.6796,63.6966,39795.0
2016-04-22 11:00:00,75.24,75.41,75.19,75.4,27068.0,63.705,63.849,63.6627,63.8405,27068.0
2016-04-22 11:10:00,75.38,75.43,75.29,75.32,14034.0,63.8236,63.8659,63.7474,63.7728,14034.0
2016-04-22 11:20:00,75.33,75.46,75.33,75.39,28299.0,63.7812,63.8913,63.7812,63.832,28299.0
2016-04-22 11:30:00,75.41,75.48,75.35,75.36,21887.0,63.849,63.9082,63.7982,63.8066,21887.0
2016-04-22 11:40:00,75.38,75.47,75.27,75.27,24105.0,63.8236,63.8998,63.7304,63.7304,24105.0
2016-04-22 11:50:00,75.28,75.37,75.24,75.36,40253.0,63.7389,63.8151,63.705,63.8066,40253.0
2016-04-22 12:00:00,75.37,75.38,75.3,75.33,17010.0,63.8151,63.8236,63.7558,63.7812,17010.0
2016-04-22 12:10:00,75.35,75.37,75.25,75.31,19496.0,63.7982,63.8151,63.7135,63.7643,19496.0
2016-04-22 12:20:00,75.3,75.32,75.21,75.23,19956.0,63.7558,63.7728,63.6796,63.6966,19956.0
2016-04-22 12:30:00,75.23,75.31,75.22,75.28,13267.0,63.6966,63.7643,63.6881,63.7389,13267.0
2016-04-22 12:40:00,75.27,75.3,75.24,75.28,11704.0,63.7304,63.7558,63.705,63.7389,11704.0
2016-04-22 12:50:00,75.3,75.34,75.23,75.32,13358.0,63.7558,63.7897,63.6966,63.7728,13358.0
2016-04-22 13:00:00,75.33,75.4,75.32,75.33,15944.0,63.7812,63.8405,63.7728,63.7812,15944.0
2016-04-22 13:10:00,75.33,75.38,75.31,75.36,22943.0,63.7812,63.8236,63.7643,63.8066,22943.0
2016-04-22 13:20:00,75.36,75.36,75.28,75.33,20461.0,63.8066,63.8066,63.7389,63.7812,20461.0
2016-04-22 13:30:00,75.34,75.47,75.32,75.46,12973.0,63.7897,63.8998,63.7728,63.8913,12973.0
2016-04-22 13:40:00,75.47,75.66,75.47,75.52,30017.0,63.8998,64.0606,63.8998,63.9421,30017.0
2016-04-22 13:50:00,75.53,75.57,75.47,75.5,22917.0,63.9506,63.9844,63.8998,63.9252,22917.0
2016-04-22 14:00:00,75.51,75.61,75.49,75.52,21059.0,63.9336,64.0183,63.9167,63.9421,21059.0
2016-04-22 14:10:00,75.52,75.59,75.48,75.57,23922.0,63.9421,64.0014,63.9082,63.9844,23922.0
2016-04-22 14:20:00,75.58,75.69,75.57,75.69,32987.0,63.9929,64.086,63.9844,64.086,32987.0
2016-04-22 14:30:00,75.68,75.68,75.51,75.52,27834.0,64.0776,64.0776,63.9336,63.9421,27834.0
2016-04-22 14:40:00,75.51,75.61,75.47,75.59,27291.0,63.9336,64.0183,63.8998,64.0014,27291.0
2016-04-22 14:50:00,75.59,75.61,75.54,75.6,23022.0,64.0014,64.0183,63.959,64.0098,23022.0
2016-04-22 15:00:00,75.61,75.64,75.47,75.48,26856.0,64.0183,64.0437,63.8998,63.9082,26856.0
2016-04-22 15:10:00,75.49,75.54,75.41,75.44,24788.0,63.9167,63.959,63.849,63.8744,24788.0
2016-04-22 15:20:00,75.44,75.46,75.36,75.39,43135.0,63.8744,63.8913,63.8066,63.832,43135.0
2016-04-22 15:30:00,75.38,75.43,75.37,75.41,39309.0,63.8236,63.8659,63.8151,63.849,39309.0
2016-04-22 15:40:00,75.41,75.5,75.39,75.49,50719.0,63.849,63.9252,63.832,63.9167,50719.0
2016-04-22 15:50:00,75.48,75.58,75.44,75.56,137353.0,63.9082,63.9929,63.8744,63.976,137353.0
2016-04-25 09:30:00,75.08,75.47,74.92,75.21,73330.0,63.5696,63.8998,63.4341,63.6796,73330.0
2016-04-25 09:40:00,75.21,75.23,74.78,74.89,69781.0,63.6796,63.6966,63.3155,63.4087,69781.0
2016-04-25 09:50:00,74.86,75.14,74.81,75.09,42854.0,63.3833,63.6204,63.3409,63.578,42854.0
2016-04-25 10:00:00,75.08,75.13,74.75,74.81,83591.0,63.5696,63.6119,63.2901,63.3409,83591.0
2016-04-25 10:10:00,74.81,74.84,74.56,74.58,66952.0,63.3409,63.3663,63.1293,63.1462,66952.0
2016-04-25 10:20:00,74.58,74.71,74.48,74.53,70240.0,63.1462,63.2563,63.0615,63.1039,70240.0
2016-04-25 10:30:00,74.54,74.67,74.5,74.61,68565.0,63.1123,63.2224,63.0785,63.1716,68565.0
2016-04-25 10:40:00,74.6,74.81,74.57,74.67,60443.0,63.1631,63.3409,63.1377,63.2224,60443.0
2016-04-25 10:50:00,74.68,74.82,74.56,74.82,102119.0,63.2309,63.3494,63.1293,63.3494,102119.0
2016-04-25 11:00:00,74.81,74.85,74.55,74.55,88631.0,63.3409,63.3748,63.1208,63.1208,88631.0
2016-04-25 11:10:00,74.56,74.69,74.55,74.66,60688.0,63.1293,63.2393,63.1208,63.2139,60688.0
2016-04-25 11:20:00,74.66,74.77,74.65,74.77,46140.0,63.2139,63.3071,63.2055,63.3071,46140.0
2016-04-25 11:30:00,74.77,74.77,74.59,74.61,36807.0,63.3071,63.3071,63.1547,63.1716,36807.0
2016-04-25 11:40:00,74.61,74.69,74.59,74.59,40246.0,63.1716,63.2393,63.1547,63.1547,40246.0
2016-04-25 11:50:00,74.59,74.71,74.58,74.69,41321.0,63.1547,63.2563,63.1462,63.2393,41321.0
2016-04-25 12:00:00,74.69,74.75,74.67,74.68,51726.0,63.2393,63.2901,63.2224,63.2309,51726.0
2016-04-25 12:10:00,74.68,74.74,74.59,74.62,37625.0,63.2309,63.2817,63.1547,63.1801,37625.0
2016-04-25 12:20:00,74.62,74.7,74.61,74.7,27654.0,63.1801,63.2478,63.1716,63.2478,27654.0
2016-04-25 12:30:00,74.7,74.7,74.56,74.59,33855.0,63.2478,63.2478,63.1293,63.1547,33855.0
2016-04-25 12:40:00,74.59,74.63,74.56,74.58,25472.0,63.1547,63.1885,63.1293,63.1462,25472.0
2016-04-25 12:50:00,74.59,74.83,74.59,74.83,41853.0,63.1547,63.3579,63.1547,63.3579,41853.0
2016-04-25 13:00:00,74.83,74.86,74.79,74.81,30434.0,63.3579,63.3833,63.324,63.3409,30434.0
2016-04-25 13:10:00,74.81,74.93,74.77,74.86,31597.0,63.3409,63.4425,63.3071,63.3833,31597.0
2016-04-25 13:20:00,74.87,74.92,74.84,74.86,34740.0,63.3917,63.4341,63.3663,63.3833,34740.0
2016-04-25 13:30:00,74.86,74.86,74.69,74.72,34748.0,63.3833,63.3833,63.2393,63.2647,34748.0
2016-04-25 13:40:00,74.73,74.8,74.72,74.74,29729.0,63.2732,63.3325,63.2647,63.2817,29729.0
2016-04-25 13:50:00,74.74,74.79,74.74,74.77,34324.0,63.2817,63.324,63.2817,63.3071,34324.0
2016-04-25 14:00:00,74.77,74.81,74.64,74.65,31261.0,63.3071,63.3409,63.197,63.2055,31261.0
2016-04-25 14:10:00,74.66,74.67,74.61,74.67,26783.0,63.2139,63.2224,63.1716,63.2224,26783.0
2016-04-25 14:20:00,74.67,74.78,74.65,74.76,34808.0,63.2224,63.3155,63.2055,63.2986,34808.0
2016-04-25 14:30:00,74.76,74.84,74.75,74.81,23897.0,63.2986,63.3663,63.2901,63.3409,23897.0
2016-04-25 14:40:00,74.8,74.84,74.75,74.76,31673.0,63.3325,63.3663,63.2901,63.2986,31673.0
2016-04-25 14:50:00,74.76,74.89,74.71,74.88,31733.0,63.2986,63.4087,63.2563,63.4002,31733.0
2016-04-25 15:00:00,74.87,74.9,74.83,74.84,31062.0,63.3917,63.4171,63.3579,63.3663,31062.0
2016-04-25 15:10:00,74.84,74.88,74.78,74.81,43418.0,63.3663,63.4002,63.3155,63.3409,43418.0
2016-04-25 15:20:00,74.79,74.91,74.77,74.87,34029.0,63.324,63.4256,63.3071,63.3917,34029.0
2016-04-25 15:30:00,74.86,74.93,74.82,74.93,54195.0,63.3833,63.4425,63.3494,63.4425,54195.0
2016-04-25 15:40:00,74.94,74.97,74.89,74.89,83657.0,63.451,63.4764,63.4087,63.4087,83657.0
2016-04-25 15:50:00,74.89,74.98,74.79,74.98,192352.0,63.4087,63.4849,63.324,63.4849,192352.0
2016-04-26 09:30:00,75.03,75.05,74.63,74.64,71179.0,63.5272,63.5442,63.1885,63.197,71179.0
2016-04-26 09:40:00,74.66,75.08,74.63,75.05,50913.0,63.2139,63.5696,63.1885,63.5442,50913.0
2016-04-26 09:50:00,75.06,75.23,74.94,75.03,52511.0,63.5526,63.6966,63.451,63.5272,52511.0
2016-04-26 10:00:00,75.04,75.05,74.89,74.96,58718.0,63.5357,63.5442,63.4087,63.4679,58718.0
2016-04-26 10:10:00,74.96,75.05,74.84,74.85,56998.0,63.4679,63.5442,63.3663,63.3748,56998.0
2016-04-26 10:20:00,74.86,74.94,74.8,74.91,30668.0,63.3833,63.451,63.3325,63.4256,30668.0
2016-04-26 10:30:00,74.9,75.01,74.84,74.94,80978.0,63.4171,63.5103,63.3663,63.451,80978.0
2016-04-26 10:40:00,74.95,75.07,74.92,74.96,59197.0,63.4595,63.5611,63.4341,63.4679,59197.0
2016-04-26 10:50:00,74.98,75.08,74.92,74.98,34683.0,63.4849,63.5696,63.4341,63.4849,34683.0
2016-04-26 11:00:00,74.99,75.15,74.95,75.06,46782.0,63.4934,63.6288,63.4595,63.5526,46782.0
2016-04-26 11:10:00,75.09,75.3,75.08,75.29,55905.0,63.578,63.7558,63.5696,63.7474,55905.0
2016-04-26 11:20:00,75.29,75.58,75.27,75.54,96082.0,63.7474,63.9929,63.7304,63.959,96082.0
2016-04-26 11:30:00,75.55,75.55,75.37,75.4,36031.0,63.9675,63.9675,63.8151,63.8405,36031.0
2016-04-26 11:40:00,75.39,75.64,75.33,75.63,20508.0,63.832,64.0437,63.7812,64.0352,20508.0
2016-04-26 11:50:00,75.64,75.69,75.57,75.66,31253.0,64.0437,64.086,63.9844,64.0606,31253.0
2016-04-26 12:00:00,75.67,75.8,75.6,75.73,70195.0,64.0691,64.1792,64.0098,64.1199,70195.0
2016-04-26 12:10:00,75.73,75.76,75.7,75.74,21239.0,64.1199,64.1453,64.0945,64.1284,21239.0
2016-04-26 12:20:00,75.76,75.78,75.65,75.71,20153.0,64.1453,64.1622,64.0522,64.103,20153.0
2016-04-26 12:30:00,75.72,75.73,75.61,75.62,25219.0,64.1114,64.1199,64.0183,64.0268,25219.0
2016-04-26 12:40:00,75.63,75.73,75.63,75.72,27235.0,64.0352,64.1199,64.0352,64.1114,27235.0
2016-04-26 12:50:00,75.71,75.74,75.65,75.72,36866.0,64.103,64.1284,64.0522,64.1114,36866.0
2016-04-26 13:00:00,75.72,75.74,75.61,75.65,32279.0,64.1114,64.1284,64.0183,64.0522,32279.0
2016-04-26 13:10:00,75.64,75.7,75.61,75.69,35554.0,64.0437,64.0945,64.0183,64.086,35554.0
2016-04-26 13:20:00,75.68,75.7,75.63,75.68,23932.0,64.0776,64.0945,64.0352,64.0776,23932.0
2016-04-26 13:30:00,75.69,75.73,75.63,75.67,32221.0,64.086,64.1199,64.0352,64.0691,32221.0
2016-04-26 13:40:00,75.66,75.67,75.52,75.53,32783.0,64.0606,64.0691,63.9421,63.9506,32783.0
2016-04-26 13:50:00,75.52,75.55,75.46,75.51,48216.0,63.9421,63.9675,63.8913,63.9336,48216.0
2016-04-26 14:00:00,75.53,75.72,75.52,75.7,46713.0,63.9506,64.1114,63.9421,64.0945,46713.0
2016-04-26 14:10:00,75.71,75.77,75.65,75.74,29295.0,64.103,64.1538,64.0522,64.1284,29295.0
2016-04-26 14:20:00,75.75,75.82,75.58,75.58,34853.0,64.1368,64.1961,63.9929,63.9929,34853.0
2016-04-26 14:30:00,75.58,75.75,75.57,75.74,40262.0,63.9929,64.1368,63.9844,64.1284,40262.0
2016-04-26 14:40:00,75.73,75.83,75.7,75.8,64266.0,64.1199,64.2046,64.0945,64.1792,64266.0
2016-04-26 14:50:00,75.8,75.84,75.74,75.82,51585.0,64.1792,64.213,64.1284,64.1961,51585.0
2016-04-26 15:00:00,75.82,75.85,75.75,75.8,70852.0,64.1961,64.2215,64.1368,64.1792,70852.0
2016-04-26 15:10:00,75.79,75.83,75.76,75.77,66795.0,64.1707,64.2046,64.1453,64.1538,66795.0
2016-04-26 15:20:00,75.77,75.79,75.66,75.76,67629.0,64.1538,64.1707,64.0606,64.1453,67629.0
2016-04-26 15:30:00,75.76,75.84,75.69,75.73,145885.0,64.1453,64.213,64.086,64.1199,145885.0
2016-04-26 15:40:00,75.73,75.87,75.69,75.87,103646.0,64.1199,64.2384,64.086,64.2384,103646.0
2016-04-26 15:50:00,75.86,76.0,75.81,75.94,280596.0,64.23,64.3485,64.1876,64.2977,280596.0
2016-04-27 09:30:00,73.13,74.17,72.82,73.96,475118.0,61.9185,62.7991,61.656,62.6213,475118.0
2016-04-27 09:40:00,73.97,74.5,73.5,74.27,412985.0,62.6297,63.0785,62.2318,62.8837,412985.0
2016-04-27 09:50:00,74.26,74.26,73.75,73.96,158351.0,62.8753,62.8753,62.4435,62.6213,158351.0
2016-04-27 10:00:00,73.99,74.48,73.94,73.99,164227.0,62.6467,63.0615,62.6043,62.6467,164227.0
2016-04-27 10:10:00,73.97,74.13,73.83,73.89,186203.0,62.6297,62.7652,62.5112,62.562,186203.0
2016-04-27 10:20:00,73.9,74.03,73.83,73.97,138715.0,62.5705,62.6805,62.5112,62.6297,138715.0
2016-04-27 10:30:00,73.97,74.0,73.53,73.56,144036.0,62.6297,62.6551,62.2572,62.2826,144036.0
2016-04-27 10:40:00,73.58,73.61,73.43,73.48,120455.0,62.2995,62.3249,62.1725,62.2148,120455.0
2016-04-27 10:50:00,73.47,73.58,73.29,73.31,133885.0,62.2064,62.2995,62.054,62.0709,133885.0
2016-04-27 11:00:00,73.31,73.58,73.24,73.45,100235.0,62.0709,62.2995,62.0116,62.1894,100235.0
2016-04-27 11:10:00,73.49,73.61,73.33,73.33,91862.0,62.2233,62.3249,62.0878,62.0878,91862.0
2016-04-27 11:20:00,73.35,73.38,73.12,73.31,205639.0,62.1048,62.1302,61.91,62.0709,205639.0
2016-04-27 11:30:00,73.3,73.66,73.29,73.64,68859.0,62.0624,62.3673,62.054,62.3503,68859.0
2016-04-27 11:40:00,73.63,73.63,73.46,73.54,89615.0,62.3419,62.3419,62.1979,62.2656,89615.0
2016-04-27 11:50:00,73.54,73.59,73.4,73.49,60307.0,62.2656,62.308,62.1471,62.2233,60307.0
2016-04-27 12:00:00,73.5,73.67,73.48,73.64,260751.0,62.2318,62.3757,62.2148,62.3503,260751.0
2016-04-27 12:10:00,73.65,74.0,73.6,73.91,101729.0,62.3588,62.6551,62.3165,62.5789,101729.0
2016-04-27 12:20:00,73.92,73.97,73.75,73.75,96478.0,62.5874,62.6297,62.4435,62.4435,96478.0
2016-04-27 12:30:00,73.76,73.79,73.59,73.63,61210.0,62.4519,62.4773,62.308,62.3419,61210.0
2016-04-27 12:40:00,73.62,73.82,73.59,73.75,124659.0,62.3334,62.5027,62.308,62.4435,124659.0
2016-04-27 12:50:00,73.75,73.76,73.49,73.54,135954.0,62.4435,62.4519,62.2233,62.2656,135954.0
2016-04-27 13:00:00,73.54,73.74,73.49,73.74,57202.0,62.2656,62.435,62.2233,62.435,57202.0
2016-04-27 13:10:00,73.73,73.75,73.66,73.7,60866.0,62.4265,62.4435,62.3673,62.4011,60866.0
2016-04-27 13:20:00,73.7,73.72,73.57,73.57,84917.0,62.4011,62.4181,62.291,62.291,84917.0
2016-04-27 13:30:00,73.58,73.65,73.54,73.63,152643.0,62.2995,62.3588,62.2656,62.3419,152643.0
2016-04-27 13:40:00,73.65,73.93,73.65,73.92,125460.0,62.3588,62.5959,62.3588,62.5874,125460.0
2016-04-27 13:50:00,73.93,74.23,73.88,73.9,121779.0,62.5959,62.8499,62.5535,62.5705,121779.0
2016-04-27 14:00:00,73.9,74.5,73.82,74.11,164346.0,62.5705,63.0785,62.5027,62.7483,164346.0
2016-04-27 14:10:00,74.13,74.26,74.0,74.19,135272.0,62.7652,62.8753,62.6551,62.816,135272.0
2016-04-27 14:20:00,74.2,74.35,73.95,73.95,79711.0,62.8245,62.9515,62.6128,62.6128,79711.0
2016-04-27 14:30:00,73.98,74.04,73.86,73.88,71245.0,62.6382,62.689,62.5366,62.5535,71245.0
2016-04-27 14:40:00,73.86,73.92,73.78,73.84,57440.0,62.5366,62.5874,62.4689,62.5197,57440.0
2016-04-27 14:50:00,73.84,74.17,73.83,74.08,80019.0,62.5197,62.7991,62.5112,62.7229,80019.0
2016-04-27 15:00:00,74.1,74.39,74.07,74.27,120878.0,62.7398,62.9853,62.7144,62.8837,120878.0
2016-04-27 15:10:00,74.29,74.5,74.27,74.4,165967.0,62.9007,63.0785,62.8837,62.9938,165967.0
2016-04-27 15:20:00,74.41,74.45,74.24,74.34,127762.0,63.0023,63.0361,62.8583,62.943,127762.0
2016-04-27 15:30:00,74.35,74.44,74.27,74.41,147716.0,62.9515,63.0277,62.8837,63.0023,147716.0
2016-04-27 15:40:00,74.41,74.42,74.3,74.41,213355.0,63.0023,63.0107,62.9091,63.0023,213355.0
2016-04-27 15:50:00,74.4,74.41,74.25,74.32,290112.0,62.9938,63.0023,62.8668,62.9261,290112.0
2016-04-28 09:30:00,73.56,73.64,73.15,73.55,116652.0,62.2826,62.3503,61.9354,62.2741,116652.0
2016-04-28 09:40:00,73.53,73.85,73.42,73.53,114904.0,62.2572,62.5281,62.164,62.2572,114904.0
2016-04-28 09:50:00,73.55,73.78,73.54,73.7,53163.0,62.2741,62.4689,62.2656,62.4011,53163.0
2016-04-28 10:00:00,73.69,73.98,73.67,73.82,47510.0,62.3927,62.6382,62.3757,62.5027,47510.0
2016-04-28 10:10:00,73.8,73.91,73.63,73.71,51612.0,62.4858,62.5789,62.3419,62.4096,51612.0
2016-04-28 10:20:00,73.69,73.87,73.69,73.83,27434.0,62.3927,62.5451,62.3927,62.5112,27434.0
2016-04-28 10:30:00,73.83,73.9,73.67,73.88,52904.0,62.5112,62.5705,62.3757,62.5535,52904.0
2016-04-28 10:40:00,73.9,73.9,73.58,73.72,39791.0,62.5705,62.5705,62.2995,62.4181,39791.0
2016-04-28 10:50:00,73.71,73.86,73.56,73.82,68086.0,62.4096,62.5366,62.2826,62.5027,68086.0
2016-04-28 11:00:00,73.82,74.08,73.75,74.07,69779.0,62.5027,62.7229,62.4435,62.7144,69779.0
2016-04-28 11:10:00,74.06,74.13,74.0,74.06,43957.0,62.7059,62.7652,62.6551,62.7059,43957.0
2016-04-28 11:20:00,74.07,74.23,74.0,74.08,37628.0,62.7144,62.8499,62.6551,62.7229,37628.0
2016-04-28 11:30:00,74.09,74.21,74.09,74.14,20310.0,62.7313,62.8329,62.7313,62.7737,20310.0
2016-04-28 11:40:00,74.14,74.14,73.98,74.03,25468.0,62.7737,62.7737,62.6382,62.6805,25468.0
2016-04-28 11:50:00,74.04,74.15,73.94,73.96,26253.0,62.689,62.7821,62.6043,62.6213,26253.0
2016-04-28 12:00:00,73.97,74.15,73.97,74.12,74732.0,62.6297,62.7821,62.6297,62.7567,74732.0
2016-04-28 12:10:00,74.13,74.14,74.02,74.02,27008.0,62.7652,62.7737,62.6721,62.6721,27008.0
2016-04-28 12:20:00,74.02,74.16,74.01,74.1,37199.0,62.6721,62.7906,62.6636,62.7398,37199.0
2016-04-28 12:30:00,74.1,74.13,74.02,74.1,24519.0,62.7398,62.7652,62.6721,62.7398,24519.0
2016-04-28 12:40:00,74.11,74.2,74.07,74.18,39603.0,62.7483,62.8245,62.7144,62.8075,39603.0
2016-04-28 12:50:00,74.17,74.26,74.15,74.22,41848.0,62.7991,62.8753,62.7821,62.8414,41848.0
2016-04-28 13:00:00,74.22,74.22,74.08,74.09,34896.0,62.8414,62.8414,62.7229,62.7313,34896.0
2016-04-28 13:10:00,74.09,74.11,73.98,73.98,22344.0,62.7313,62.7483,62.6382,62.6382,22344.0
2016-04-28 13:20:00,73.97,74.06,73.96,74.03,22224.0,62.6297,62.7059,62.6213,62.6805,22224.0
2016-04-28 13:30:00,74.03,74.05,73.93,74.0,41261.0,62.6805,62.6975,62.5959,62.6551,41261.0
2016-04-28 13:40:00,73.99,74.12,73.98,74.11,48001.0,62.6467,62.7567,62.6382,62.7483,48001.0
2016-04-28 13:50:00,74.11,74.14,74.05,74.12,27522.0,62.7483,62.7737,62.6975,62.7567,27522.0
2016-04-28 14:00:00,74.13,74.19,74.1,74.13,19391.0,62.7652,62.816,62.7398,62.7652,19391.0
2016-04-28 14:10:00,74.14,74.14,74.0,74.03,47821.0,62.7737,62.7737,62.6551,62.6805,47821.0
2016-04-28 14:20:00,74.03,74.06,73.97,74.0,54327.0,62.6805,62.7059,62.6297,62.6551,54327.0
2016-04-28 14:30:00,74.0,74.03,73.93,73.95,86822.0,62.6551,62.6805,62.5959,62.6128,86822.0
2016-04-28 14:40:00,73.94,74.04,73.9,73.92,42034.0,62.6043,62.689,62.5705,62.5874,42034.0
2016-04-28 14:50:00,73.91,73.92,73.78,73.83,27319.0,62.5789,62.5874,62.4689,62.5112,27319.0
2016-04-28 15:00:00,73.82,73.83,73.65,73.66,55181.0,62.5027,62.5112,62.3588,62.3673,55181.0
2016-04-28 15:10:00,73.66,73.67,73.37,73.38,63545.0,62.3673,62.3757,62.1217,62.1302,63545.0
2016-04-28 15:20:00,73.39,73.44,72.99,73.01,87911.0,62.1386,62.181,61.8,61.8169,87911.0
2016-04-28 15:30:00,73.02,73.28,73.02,73.24,72982.0,61.8254,62.0455,61.8254,62.0116,72982.0
2016-04-28 15:40:00,73.24,73.41,73.2,73.2,116425.0,62.0116,62.1556,61.9778,61.9778,116425.0
2016-04-28 15:50:00,73.2,73.38,73.09,73.36,286139.0,61.9778,62.1302,61.8846,62.1132,286139.0
2016-04-29 09:30:00,72.99,73.29,72.9,72.98,88576.0,61.8,62.054,61.7238,61.7915,88576.0
2016-04-29 09:40:00,72.99,73.08,72.49,72.51,102716.0,61.8,61.8762,61.3766,61.3936,102716.0
2016-04-29 09:50:00,72.5,72.62,72.33,72.37,43569.0,61.3851,61.4867,61.2412,61.275,43569.0
2016-04-29 10:00:00,72.34,72.43,72.15,72.4,52054.0,61.2496,61.3258,61.0887,61.3004,52054.0
2016-04-29 10:10:00,72.4,72.74,72.37,72.59,62301.0,61.3004,61.5883,61.275,61.4613,62301.0
2016-04-29 10:20:00,72.59,72.81,72.45,72.64,54608.0,61.4613,61.6476,61.3428,61.5036,54608.0
2016-04-29 10:30:00,72.65,72.91,72.62,72.9,86237.0,61.5121,61.7322,61.4867,61.7238,86237.0
2016-04-29 10:40:00,72.9,72.94,72.53,72.53,53355.0,61.7238,61.7576,61.4105,61.4105,53355.0
2016-04-29 10:50:00,72.54,72.54,72.39,72.43,49993.0,61.419,61.419,61.292,61.3258,49993.0
2016-04-29 11:00:00,72.44,72.76,72.44,72.73,59396.0,61.3343,61.6052,61.3343,61.5798,59396.0
2016-04-29 11:10:00,72.73,72.75,72.47,72.47,28056.0,61.5798,61.5968,61.3597,61.3597,28056.0
2016-04-29 11:20:00,72.47,72.56,72.4,72.47,46766.0,61.3597,61.4359,61.3004,61.3597,46766.0
2016-04-29 11:30:00,72.45,72.48,72.2,72.27,45276.0,61.3428,61.3682,61.1311,61.1904,45276.0
2016-04-29 11:40:00,72.27,72.28,72.14,72.26,91112.0,61.1904,61.1988,61.0803,61.1819,91112.0
2016-04-29 11:50:00,72.26,72.4,72.26,72.36,35263.0,61.1819,61.3004,61.1819,61.2666,35263.0
2016-04-29 12:00:00,72.35,72.36,72.2,72.26,38258.0,61.2581,61.2666,61.1311,61.1819,38258.0
2016-04-29 12:10:00,72.25,72.35,72.22,72.34,24860.0,61.1734,61.2581,61.148,61.2496,24860.0
2016-04-29 12:20:00,72.35,72.44,72.33,72.37,32418.0,61.2581,61.3343,61.2412,61.275,32418.0
2016-04-29 12:30:00,72.36,72.45,72.3,72.42,27124.0,61.2666,61.3428,61.2158,61.3174,27124.0
2016-04-29 12:40:00,72.42,72.44,72.25,72.37,27894.0,61.3174,61.3343,61.1734,61.275,27894.0
2016-04-29 12:50:00,72.37,72.39,72.22,72.23,29472.0,61.275,61.292,61.148,61.1565,29472.0
2016-04-29 13:00:00,72.23,72.38,72.22,72.35,37448.0,61.1565,61.2835,61.148,61.2581,37448.0
2016-04-29 13:10:00,72.35,72.47,72.32,72.41,36461.0,61.2581,61.3597,61.2327,61.3089,36461.0
2016-04-29 13:20:00,72.39,72.54,72.38,72.44,24155.0,61.292,61.419,61.2835,61.3343,24155.0
2016-04-29 13:30:00,72.44,72.48,72.28,72.32,32333.0,61.3343,61.3682,61.1988,61.2327,32333.0
2016-04-29 13:40:00,72.31,72.31,72.16,72.21,27169.0,61.2242,61.2242,61.0972,61.1395,27169.0
2016-04-29 13:50:00,72.19,72.27,72.0,72.03,72785.0,61.1226,61.1904,60.9617,60.9871,72785.0
2016-04-29 14:00:00,72.04,72.15,72.02,72.03,52508.0,60.9956,61.0887,60.9787,60.9871,52508.0
2016-04-29 14:10:00,72.02,72.04,71.87,71.97,66231.0,60.9787,60.9956,60.8517,60.9363,66231.0
2016-04-29 14:20:00,71.97,72.23,71.96,72.21,41193.0,60.9363,61.1565,60.9279,61.1395,41193.0
2016-04-29 14:30:00,72.2,72.21,71.99,71.99,33144.0,61.1311,61.1395,60.9533,60.9533,33144.0
2016-04-29 14:40:00,72.0,72.09,71.92,72.07,33069.0,60.9617,61.0379,60.894,61.021,33069.0
2016-04-29 14:50:00,72.08,72.08,71.9,71.92,48874.0,61.0295,61.0295,60.8771,60.894,48874.0
2016-04-29 15:00:00,71.92,72.14,71.91,72.03,59031.0,60.894,61.0803,60.8855,60.9871,59031.0
2016-04-29 15:10:00,72.02,72.23,71.98,72.18,75695.0,60.9787,61.1565,60.9448,61.1141,75695.0
2016-04-29 15:20:00,72.17,72.25,72.13,72.15,63239.0,61.1057,61.1734,61.0718,61.0887,63239.0
2016-04-29 15:30:00,72.14,72.45,72.13,72.37,94822.0,61.0803,61.3428,61.0718,61.275,94822.0
2016-04-29 15:40:00,72.38,72.64,72.37,72.44,138036.0,61.2835,61.5036,61.275,61.3343,138036.0
2016-04-29 15:50:00,72.45,72.48,72.29,72.38,251837.0,61.3428,61.3682,61.2073,61.2835,251837.0
2016-05-02 09:30:00,72.87,72.94,72.12,72.5,44686.0,61.6984,61.7576,61.0633,61.3851,44686.0
2016-05-02 09:40:00,72.46,72.5,72.0,72.08,71475.0,61.3512,61.3851,60.9617,61.0295,71475.0
2016-05-02 09:50:00,72.05,72.48,72.05,72.37,26762.0,61.0041,61.3682,61.0041,61.275,26762.0
2016-05-02 10:00:00,72.38,72.82,72.27,72.82,30729.0,61.2835,61.656,61.1904,61.656,30729.0
2016-05-02 10:10:00,72.83,73.01,72.69,72.79,61164.0,61.6645,61.8169,61.546,61.6306,61164.0
2016-05-02 10:20:00,72.78,73.0,72.75,72.84,70982.0,61.6222,61.8084,61.5968,61.673,70982.0
2016-05-02 10:30:00,72.88,72.97,72.79,72.79,27910.0,61.7068,61.783,61.6306,61.6306,27910.0
2016-05-02 10:40:00,72.8,72.94,72.77,72.94,26516.0,61.6391,61.7576,61.6137,61.7576,26516.0
2016-05-02 10:50:00,72.94,73.0,72.8,72.92,35307.0,61.7576,61.8084,61.6391,61.7407,35307.0
2016-05-02 11:00:00,72.92,73.16,72.78,73.15,20836.0,61.7407,61.9439,61.6222,61.9354,20836.0
2016-05-02 11:10:00,73.16,73.3,73.11,73.26,45424.0,61.9439,62.0624,61.9016,62.0286,45424.0
2016-05-02 11:20:00,73.28,73.32,73.12,73.23,57975.0,62.0455,62.0794,61.91,62.0032,57975.0
2016-05-02 11:30:00,73.26,73.42,73.19,73.4,40322.0,62.0286,62.164,61.9693,62.1471,40322.0
2016-05-02 11:40:00,73.39,73.47,73.24,73.26,56983.0,62.1386,62.2064,62.0116,62.0286,56983.0
2016-05-02 11:50:00,73.27,73.43,73.17,73.24,25667.0,62.037,62.1725,61.9524,62.0116,25667.0
2016-05-02 12:00:00,73.23,73.36,73.17,73.3,44495.0,62.0032,62.1132,61.9524,62.0624,44495.0
2016-05-02 12:10:00,73.3,73.36,73.25,73.35,26920.0,62.0624,62.1132,62.0201,62.1048,26920.0
2016-05-02 12:20:00,73.35,73.42,73.28,73.39,72842.0,62.1048,62.164,62.0455,62.1386,72842.0
2016-05-02 12:30:00,73.39,73.52,73.39,73.44,82992.0,62.1386,62.2487,62.1386,62.181,82992.0
2016-05-02 12:40:00,73.44,73.55,73.43,73.48,50290.0,62.181,62.2741,62.1725,62.2148,50290.0
2016-05-02 12:50:00,73.48,73.54,73.45,73.52,27179.0,62.2148,62.2656,62.1894,62.2487,27179.0
2016-05-02 13:00:00,73.51,73.54,73.45,73.46,36704.0,62.2402,62.2656,62.1894,62.1979,36704.0
2016-05-02 13:10:00,73.45,73.69,73.45,73.67,39898.0,62.1894,62.3927,62.1894,62.3757,39898.0
2016-05-02 13:20:00,73.67,73.73,73.53,73.61,40662.0,62.3757,62.4265,62.2572,62.3249,40662.0
2016-05-02 13:30:00,73.6,73.62,73.45,73.47,22265.0,62.3165,62.3334,62.1894,62.2064,22265.0
2016-05-02 13:40:00,73.47,73.52,73.45,73.49,26613.0,62.2064,62.2487,62.1894,62.2233,26613.0
2016-05-02 13:50:00,73.49,73.51,73.45,73.49,38814.0,62.2233,62.2402,62.1894,62.2233,38814.0
2016-05-02 14:00:00,73.5,73.54,73.45,73.48,40482.0,62.2318,62.2656,62.1894,62.2148,40482.0
2016-05-02 14:10:00,73.49,73.55,73.47,73.49,39797.0,62.2233,62.2741,62.2064,62.2233,39797.0
2016-05-02 14:20:00,73.49,73.54,73.46,73.51,40750.0,62.2233,62.2656,62.1979,62.2402,40750.0
2016-05-02 14:30:00,73.52,73.59,73.48,73.48,81264.0,62.2487,62.308,62.2148,62.2148,81264.0
2016-05-02 14:40:00,73.48,73.56,73.45,73.47,134122.0,62.2148,62.2826,62.1894,62.2064,134122.0
2016-05-02 14:50:00,73.48,73.49,73.38,73.47,39058.0,62.2148,62.2233,62.1302,62.2064,39058.0
2016-05-02 15:00:00,73.47,73.59,73.47,73.52,36039.0,62.2064,62.308,62.2064,62.2487,36039.0
2016-05-02 15:10:00,73.52,73.55,73.5,73.52,33449.0,62.2487,62.2741,62.2318,62.2487,33449.0
2016-05-02 15:20:00,73.52,73.55,73.49,73.5,39681.0,62.2487,62.2741,62.2233,62.2318,39681.0
2016-05-02 15:30:00,73.5,73.5,73.37,73.42,70616.0,62.2318,62.2318,62.1217,62.164,70616.0
2016-05-02 15:40:00,73.44,73.59,73.43,73.53,75122.0,62.181,62.308,62.1725,62.2572,75122.0
2016-05-02 15:50:00,73.53,73.57,73.44,73.57,313418.0,62.2572,62.291,62.181,62.291,313418.0
2016-05-03 09:30:00,72.56,72.71,71.81,71.99,122691.0,61.4359,61.5629,60.8009,60.9533,122691.0
2016-05-03 09:40:00,71.98,72.23,71.65,71.65,116806.0,60.9448,61.1565,60.6654,60.6654,116806.0
2016-05-03 09:50:00,71.64,72.09,71.61,71.9,50003.0,60.6569,61.0379,60.6315,60.8771,50003.0
2016-05-03 10:00:00,71.92,71.92,71.56,71.63,66060.0,60.894,60.894,60.5892,60.6485,66060.0
2016-05-03 10:10:00,71.61,71.75,71.44,71.74,37415.0,60.6315,60.7501,60.4876,60.7416,37415.0
2016-05-03 10:20:00,71.74,71.89,71.64,71.85,47670.0,60.7416,60.8686,60.6569,60.8347,47670.0
2016-05-03 10:30:00,71.83,71.91,71.57,71.67,105826.0,60.8178,60.8855,60.5977,60.6823,105826.0
2016-05-03 10:40:00,71.67,71.73,71.53,71.61,59254.0,60.6823,60.7331,60.5638,60.6315,59254.0
2016-05-03 10:50:00,71.62,71.67,71.45,71.56,54332.0,60.64,60.6823,60.4961,60.5892,54332.0
2016-05-03 11:00:00,71.56,71.76,71.51,71.73,47332.0,60.5892,60.7585,60.5469,60.7331,47332.0
2016-05-03 11:10:00,71.73,71.88,71.63,71.78,42129.0,60.7331,60.8601,60.6485,60.7755,42129.0
2016-05-03 11:20:00,71.79,71.83,71.73,71.75,26974.0,60.7839,60.8178,60.7331,60.7501,26974.0
2016-05-03 11:30:00,71.75,71.95,71.68,71.89,34861.0,60.7501,60.9194,60.6908,60.8686,34861.0
2016-05-03 11:40:00,71.87,71.98,71.81,71.93,42561.0,60.8517,60.9448,60.8009,60.9025,42561.0
2016-05-03 11:50:00,71.93,71.99,71.88,71.93,39410.0,60.9025,60.9533,60.8601,60.9025,39410.0
2016-05-03 12:00:00,71.92,71.97,71.75,71.78,17781.0,60.894,60.9363,60.7501,60.7755,17781.0
2016-05-03 12:10:00,71.77,71.8,71.67,71.72,13740.0,60.767,60.7924,60.6823,60.7247,13740.0
2016-05-03 12:20:00,71.72,71.74,71.63,71.64,19229.0,60.7247,60.7416,60.6485,60.6569,19229.0
2016-05-03 12:30:00,71.66,71.9,71.65,71.87,17572.0,60.6739,60.8771,60.6654,60.8517,17572.0
2016-05-03 12:40:00,71.88,71.9,71.8,71.84,24716.0,60.8601,60.8771,60.7924,60.8263,24716.0
2016-05-03 12:50:00,71.83,71.94,71.82,71.86,26686.0,60.8178,60.9109,60.8093,60.8432,26686.0
2016-05-03 13:00:00,71.86,71.98,71.83,71.95,30650.0,60.8432,60.9448,60.8178,60.9194,30650.0
2016-05-03 13:10:00,71.94,71.95,71.86,71.93,18883.0,60.9109,60.9194,60.8432,60.9025,18883.0
2016-05-03 13:20:00,71.92,72.06,71.9,72.04,47982.0,60.894,61.0125,60.8771,60.9956,47982.0
2016-05-03 13:30:00,72.05,72.11,71.98,72.08,24719.0,61.0041,61.0549,60.9448,61.0295,24719.0
2016-05-03 13:40:00,72.1,72.14,72.06,72.12,14093.0,61.0464,61.0803,61.0125,61.0633,14093.0
2016-05-03 13:50:00,72.12,72.14,71.99,71.99,14189.0,61.0633,61.0803,60.9533,60.9533,14189.0
2016-05-03 14:00:00,71.98,72.07,71.94,72.07,14997.0,60.9448,61.021,60.9109,61.021,14997.0
2016-05-03 14:10:00,72.07,72.1,71.93,71.95,20705.0,61.021,61.0464,60.9025,60.9194,20705.0
2016-05-03 14:20:00,71.95,72.1,71.93,72.08,22642.0,60.9194,61.0464,60.9025,61.0295,22642.0
2016-05-03 14:30:00,72.09,72.2,72.06,72.16,16856.0,61.0379,61.1311,61.0125,61.0972,16856.0
2016-05-03 14:40:00,72.15,72.15,71.92,71.95,40847.0,61.0887,61.0887,60.894,60.9194,40847.0
2016-05-03 14:50:00,71.96,72.0,71.93,71.99,34174.0,60.9279,60.9617,60.9025,60.9533,34174.0
2016-05-03 15:00:00,72.0,72.04,71.95,72.03,37761.0,60.9617,60.9956,60.9194,60.9871,37761.0
2016-05-03 15:10:00,72.04,72.06,71.88,71.93,39440.0,60.9956,61.0125,60.8601,60.9025,39440.0
2016-05-03 15:20:00,71.93,71.99,71.83,71.9,61318.0,60.9025,60.9533,60.8178,60.8771,61318.0
2016-05-03 15:30:00,71.9,71.93,71.75,71.83,90138.0,60.8771,60.9025,60.7501,60.8178,90138.0
2016-05-03 15:40:00,71.84,71.98,71.77,71.93,137566.0,60.8263,60.9448,60.767,60.9025,137566.0
2016-05-03 15:50:00,71.93,72.0,71.92,71.98,143071.0,60.9025,60.9617,60.894,60.9448,143071.0
2016-05-04 09:30:00,71.16,71.17,69.8,69.93,285668.0,60.2505,60.259,59.099,59.2091,285668.0
2016-05-04 09:40:00,69.88,70.65,69.72,70.61,212527.0,59.1668,59.8187,59.0313,59.7848,212527.0
2016-05-04 09:50:00,70.61,70.94,70.61,70.7,105545.0,59.7848,60.0643,59.7848,59.861,105545.0
2016-05-04 10:00:00,70.68,70.92,70.51,70.64,104735.0,59.8441,60.0473,59.7002,59.8102,104735.0
2016-05-04 10:10:00,70.61,70.89,70.57,70.66,115525.0,59.7848,60.0219,59.751,59.8272,115525.0
2016-05-04 10:20:00,70.68,70.69,70.5,70.68,38699.0,59.8441,59.8526,59.6917,59.8441,38699.0
2016-05-04 10:30:00,70.68,70.69,70.43,70.58,59556.0,59.8441,59.8526,59.6324,59.7594,59556.0
2016-05-04 10:40:00,70.58,70.59,70.2,70.25,64925.0,59.7594,59.7679,59.4377,59.48,64925.0
2016-05-04 10:50:00,70.25,70.35,70.14,70.18,64291.0,59.48,59.5647,59.3869,59.4208,64291.0
2016-05-04 11:00:00,70.18,70.4,70.17,70.24,48621.0,59.4208,59.607,59.4123,59.4716,48621.0
2016-05-04 11:10:00,70.28,70.29,70.01,70.04,65623.0,59.5054,59.5139,59.2768,59.3022,65623.0
2016-05-04 11:20:00,70.03,70.03,69.6,69.6,151370.0,59.2938,59.2938,58.9297,58.9297,151370.0
2016-05-04 11:30:00,69.62,69.82,69.58,69.74,116691.0,58.9466,59.116,58.9128,59.0482,116691.0
2016-05-04 11:40:00,69.75,69.78,69.59,69.67,67367.0,59.0567,59.0821,58.9212,58.989,67367.0
2016-05-04 11:50:00,69.68,69.69,69.45,69.64,96533.0,58.9974,59.0059,58.8027,58.9636,96533.0
2016-05-04 12:00:00,69.63,69.68,69.5,69.51,65750.0,58.9551,58.9974,58.845,58.8535,65750.0
2016-05-04 12:10:00,69.51,69.69,69.5,69.61,69499.0,58.8535,59.0059,58.845,58.9382,69499.0
2016-05-04 12:20:00,69.61,69.69,69.52,69.57,60698.0,58.9382,59.0059,58.862,58.9043,60698.0
2016-05-04 12:30:00,69.57,69.75,69.57,69.66,80621.0,58.9043,59.0567,58.9043,58.9805,80621.0
2016-05-04 12:40:00,69.66,69.66,69.51,69.51,42326.0,58.9805,58.9805,58.8535,58.8535,42326.0
2016-05-04 12:50:00,69.51,69.54,69.39,69.47,63414.0,58.8535,58.8789,58.7519,58.8196,63414.0
2016-05-04 13:00:00,69.46,69.72,69.44,69.69,59383.0,58.8111,59.0313,58.7942,59.0059,59383.0
2016-05-04 13:10:00,69.7,69.7,69.59,69.68,49586.0,59.0144,59.0144,58.9212,58.9974,49586.0
2016-05-04 13:20:00,69.69,69.72,69.64,69.71,41023.0,59.0059,59.0313,58.9636,59.0228,41023.0
2016-05-04 13:30:00,69.71,69.71,69.49,69.5,65804.0,59.0228,59.0228,58.8366,58.845,65804.0
2016-05-04 13:40:00,69.5,69.53,69.29,69.3,101176.0,58.845,58.8704,58.6672,58.6757,101176.0
2016-05-04 13:50:00,69.3,69.38,69.28,69.35,65966.0,58.6757,58.7434,58.6587,58.718,65966.0
2016-05-04 14:00:00,69.36,69.42,69.27,69.39,50681.0,58.7265,58.7773,58.6503,58.7519,50681.0
2016-05-04 14:10:00,69.4,69.52,69.39,69.51,30757.0,58.7603,58.862,58.7519,58.8535,30757.0
2016-05-04 14:20:00,69.52,69.69,69.49,69.68,59469.0,58.862,59.0059,58.8366,58.9974,59469.0
2016-05-04 14:30:00,69.68,69.76,69.68,69.75,47242.0,58.9974,59.0652,58.9974,59.0567,47242.0
2016-05-04 14:40:00,69.76,69.79,69.64,69.73,48739.0,59.0652,59.0906,58.9636,59.0398,48739.0
2016-05-04 14:50:00,69.73,69.77,69.66,69.68,39904.0,59.0398,59.0736,58.9805,58.9974,39904.0
2016-05-04 15:00:00,69.69,69.71,69.52,69.62,62595.0,59.0059,59.0228,58.862,58.9466,62595.0
2016-05-04 15:10:00,69.62,69.71,69.54,69.7,53291.0,58.9466,59.0228,58.8789,59.0144,53291.0
2016-05-04 15:20:00,69.69,69.77,69.66,69.69,87979.0,59.0059,59.0736,58.9805,59.0059,87979.0
2016-05-04 15:30:00,69.7,69.81,69.64,69.73,114777.0,59.0144,59.1075,58.9636,59.0398,114777.0
2016-05-04 15:40:00,69.73,69.87,69.73,69.85,173386.0,59.0398,59.1583,59.0398,59.1414,173386.0
2016-05-04 15:50:00,69.85,69.85,69.61,69.68,263920.0,59.1414,59.1414,58.9382,58.9974,263920.0
2016-05-05 09:30:00,69.93,70.33,69.45,69.8,539022.0,59.2091,59.5478,58.8027,59.099,539022.0
2016-05-05 09:40:00,69.77,69.82,69.19,69.33,106245.0,59.0736,59.116,58.5825,58.7011,106245.0
2016-05-05 09:50:00,69.33,69.88,69.28,69.86,112547.0,58.7011,59.1668,58.6587,59.1498,112547.0
2016-05-05 10:00:00,69.86,70.2,69.69,70.2,68199.0,59.1498,59.4377,59.0059,59.4377,68199.0
2016-05-05 10:10:00,70.2,70.21,70.01,70.09,84406.0,59.4377,59.4462,59.2768,59.3446,84406.0
2016-05-05 10:20:00,70.09,70.1,69.75,69.75,60065.0,59.3446,59.353,59.0567,59.0567,60065.0
2016-05-05 10:30:00,69.77,70.0,69.74,69.84,59974.0,59.0736,59.2684,59.0482,59.1329,59974.0
2016-05-05 10:40:00,69.82,69.89,69.74,69.75,75007.0,59.116,59.1752,59.0482,59.0567,75007.0
2016-05-05 10:50:00,69.75,69.83,69.67,69.77,162831.0,59.0567,59.1244,58.989,59.0736,162831.0
2016-05-05 11:00:00,69.79,69.95,69.71,69.77,165950.0,59.0906,59.226,59.0228,59.0736,165950.0
2016-05-05 11:10:00,69.77,69.82,69.66,69.72,115783.0,59.0736,59.116,58.9805,59.0313,115783.0
2016-05-05 11:20:00,69.73,69.74,69.39,69.47,80871.0,59.0398,59.0482,58.7519,58.8196,80871.0
2016-05-05 11:30:00,69.48,69.61,69.41,69.48,111614.0,58.8281,58.9382,58.7688,58.8281,111614.0
2016-05-05 11:40:00,69.49,69.57,69.42,69.53,130668.0,58.8366,58.9043,58.7773,58.8704,130668.0
2016-05-05 11:50:00,69.53,69.59,69.37,69.4,73403.0,58.8704,58.9212,58.7349,58.7603,73403.0
2016-05-05 12:00:00,69.4,69.49,69.3,69.33,134283.0,58.7603,58.8366,58.6757,58.7011,134283.0
2016-05-05 12:10:00,69.34,69.37,69.23,69.24,43225.0,58.7095,58.7349,58.6164,58.6249,43225.0
2016-05-05 12:20:00,69.25,69.28,69.01,69.08,111523.0,58.6333,58.6587,58.4301,58.4894,111523.0
2016-05-05 12:30:00,69.08,69.08,68.95,69.01,122611.0,58.4894,58.4894,58.3793,58.4301,122611.0
2016-05-05 12:40:00,69.01,69.08,68.87,69.02,123338.0,58.4301,58.4894,58.3116,58.4386,123338.0
2016-05-05 12:50:00,69.02,69.11,69.02,69.06,72192.0,58.4386,58.5148,58.4386,58.4725,72192.0
2016-05-05 13:00:00,69.06,69.1,69.0,69.03,67219.0,58.4725,58.5063,58.4217,58.4471,67219.0
2016-05-05 13:10:00,69.02,69.06,68.89,69.0,53200.0,58.4386,58.4725,58.3285,58.4217,53200.0
2016-05-05 13:20:00,69.01,69.04,68.78,68.79,79469.0,58.4301,58.4555,58.2354,58.2439,79469.0
2016-05-05 13:30:00,68.79,68.92,68.77,68.82,84477.0,58.2439,58.3539,58.2269,58.2693,84477.0
2016-05-05 13:40:00,68.81,68.88,68.78,68.78,131993.0,58.2608,58.3201,58.2354,58.2354,131993.0
2016-05-05 13:50:00,68.78,68.87,68.75,68.78,84662.0,58.2354,58.3116,58.21,58.2354,84662.0
2016-05-05 14:00:00,68.78,68.93,68.71,68.86,103827.0,58.2354,58.3624,58.1761,58.3031,103827.0
2016-05-05 14:10:00,68.85,68.91,68.73,68.75,98818.0,58.2947,58.3455,58.1931,58.21,98818.0
2016-05-05 14:20:00,68.75,68.88,68.74,68.75,115197.0,58.21,58.3201,58.2015,58.21,115197.0
2016-05-05 14:30:00,68.75,68.84,68.65,68.81,297183.0,58.21,58.2862,58.1253,58.2608,297183.0
2016-05-05 14:40:00,68.8,68.92,68.76,68.89,128301.0,58.2523,58.3539,58.2185,58.3285,128301.0
2016-05-05 14:50:00,68.88,68.94,68.72,68.74,106945.0,58.3201,58.3709,58.1846,58.2015,106945.0
2016-05-05 15:00:00,68.75,68.8,68.6,68.73,103658.0,58.21,58.2523,58.083,58.1931,103658.0
2016-05-05 15:10:00,68.73,68.85,68.66,68.84,113100.0,58.1931,58.2947,58.1338,58.2862,113100.0
2016-05-05 15:20:00,68.84,69.02,68.79,69.02,191744.0,58.2862,58.4386,58.2439,58.4386,191744.0
2016-05-05 15:30:00,69.02,69.1,68.95,69.09,146008.0,58.4386,58.5063,58.3793,58.4979,146008.0
2016-05-05 15:40:00,69.09,69.21,69.05,69.11,165723.0,58.4979,58.5995,58.464,58.5148,165723.0
2016-05-05 15:50:00,69.11,69.13,69.0,69.12,229525.0,58.5148,58.5317,58.4217,58.5233,229525.0
2016-05-06 09:30:00,68.8,69.27,68.53,69.05,124192.0,58.2523,58.6503,58.0237,58.464,124192.0
2016-05-06 09:40:00,69.07,69.42,68.92,69.04,103596.0,58.4809,58.7773,58.3539,58.4555,103596.0
2016-05-06 09:50:00,68.99,69.16,68.77,68.8,84716.0,58.4132,58.5571,58.2269,58.2523,84716.0
2016-05-06 10:00:00,68.81,69.22,68.68,69.18,138621.0,58.2608,58.6079,58.1507,58.5741,138621.0
2016-05-06 10:10:00,69.2,69.2,68.94,69.12,66578.0,58.591,58.591,58.3709,58.5233,66578.0
2016-05-06 10:20:00,69.1,69.11,68.66,68.9,101628.0,58.5063,58.5148,58.1338,58.337,101628.0
2016-05-06 10:30:00,68.88,69.04,68.69,68.77,82317.0,58.3201,58.4555,58.1592,58.2269,82317.0
2016-05-06 10:40:00,68.78,68.84,68.59,68.61,62058.0,58.2354,58.2862,58.0745,58.0915,62058.0
2016-05-06 10:50:00,68.59,68.63,68.43,68.52,74164.0,58.0745,58.1084,57.9391,58.0153,74164.0
2016-05-06 11:00:00,68.51,68.66,68.5,68.54,55572.0,58.0068,58.1338,57.9983,58.0322,55572.0
2016-05-06 11:10:00,68.52,68.86,68.51,68.82,129057.0,58.0153,58.3031,58.0068,58.2693,129057.0
2016-05-06 11:20:00,68.82,68.93,68.75,68.82,73509.0,58.2693,58.3624,58.21,58.2693,73509.0
2016-05-06 11:30:00,68.81,68.88,68.75,68.78,60485.0,58.2608,58.3201,58.21,58.2354,60485.0
2016-05-06 11:40:00,68.8,68.84,68.64,68.69,73903.0,58.2523,58.2862,58.1169,58.1592,73903.0
2016-05-06 11:50:00,68.7,68.8,68.63,68.68,49280.0,58.1677,58.2523,58.1084,58.1507,49280.0
2016-05-06 12:00:00,68.69,68.92,68.66,68.87,48433.0,58.1592,58.3539,58.1338,58.3116,48433.0
2016-05-06 12:10:00,68.88,68.89,68.78,68.79,49615.0,58.3201,58.3285,58.2354,58.2439,49615.0
2016-05-06 12:20:00,68.81,68.84,68.71,68.74,50883.0,58.2608,58.2862,58.1761,58.2015,50883.0
2016-05-06 12:30:00,68.75,68.75,68.65,68.69,57034.0,58.21,58.21,58.1253,58.1592,57034.0
2016-05-06 12:40:00,68.68,68.82,68.68,68.76,38399.0,58.1507,58.2693,58.1507,58.2185,38399.0
2016-05-06 12:50:00,68.75,68.96,68.7,68.88,173370.0,58.21,58.3878,58.1677,58.3201,173370.0
2016-05-06 13:00:00,68.88,69.05,68.87,69.0,121549.0,58.3201,58.464,58.3116,58.4217,121549.0
2016-05-06 13:10:00,69.01,69.13,68.98,69.03,66433.0,58.4301,58.5317,58.4047,58.4471,66433.0
2016-05-06 13:20:00,69.03,69.15,69.0,69.0,96168.0,58.4471,58.5487,58.4217,58.4217,96168.0
2016-05-06 13:30:00,69.02,69.15,68.95,69.08,56786.0,58.4386,58.5487,58.3793,58.4894,56786.0
2016-05-06 13:40:00,69.08,69.08,68.9,68.99,38884.0,58.4894,58.4894,58.337,58.4132,38884.0
2016-05-06 13:50:00,68.97,69.14,68.96,69.13,30940.0,58.3963,58.5402,58.3878,58.5317,30940.0
2016-05-06 14:00:00,69.14,69.43,69.13,69.38,51795.0,58.5402,58.7857,58.5317,58.7434,51795.0
2016-05-06 14:10:00,69.38,69.4,69.25,69.36,34394.0,58.7434,58.7603,58.6333,58.7265,34394.0
2016-05-06 14:20:00,69.38,69.41,69.32,69.34,32476.0,58.7434,58.7688,58.6926,58.7095,32476.0
2016-05-06 14:30:00,69.33,69.33,69.23,69.3,55111.0,58.7011,58.7011,58.6164,58.6757,55111.0
2016-05-06 14:40:00,69.29,69.35,69.22,69.29,86617.0,58.6672,58.718,58.6079,58.6672,86617.0
2016-05-06 14:50:00,69.29,69.32,69.18,69.18,83945.0,58.6672,58.6926,58.5741,58.5741,83945.0
2016-05-06 15:00:00,69.18,69.3,69.17,69.2,79840.0,58.5741,58.6757,58.5656,58.591,79840.0
2016-05-06 15:10:00,69.2,69.33,69.17,69.24,62784.0,58.591,58.7011,58.5656,58.6249,62784.0
2016-05-06 15:20:00,69.23,69.33,69.22,69.26,70065.0,58.6164,58.7011,58.6079,58.6418,70065.0
2016-05-06 15:30:00,69.25,69.27,69.13,69.22,76424.0,58.6333,58.6503,58.5317,58.6079,76424.0
2016-05-06 15:40:00,69.23,69.27,69.1,69.23,139316.0,58.6164,58.6503,58.5063,58.6164,139316.0
2016-05-06 15:50:00,69.24,69.39,69.21,69.39,169816.0,58.6249,58.7519,58.5995,58.7519,169816.0
2016-05-09 09:30:00,70.31,70.31,70.0,70.12,96653.0,59.5308,59.5308,59.2684,59.37,96653.0
2016-05-09 09:40:00,70.14,70.37,69.86,69.86,69795.0,59.3869,59.5816,59.1498,59.1498,69795.0
2016-05-09 09:50:00,69.85,70.04,69.7,70.0,59735.0,59.1414,59.3022,59.0144,59.2684,59735.0
2016-05-09 10:00:00,69.98,70.06,69.81,69.88,51196.0,59.2514,59.3192,59.1075,59.1668,51196.0
2016-05-09 10:10:00,69.87,69.98,69.74,69.92,92540.0,59.1583,59.2514,59.0482,59.2006,92540.0
2016-05-09 10:20:00,69.92,69.96,69.5,69.6,145975.0,59.2006,59.2345,58.845,58.9297,145975.0
2016-05-09 10:30:00,69.56,69.73,69.5,69.66,44852.0,58.8958,59.0398,58.845,58.9805,44852.0
2016-05-09 10:40:00,69.66,69.83,69.65,69.83,64217.0,58.9805,59.1244,58.972,59.1244,64217.0
2016-05-09 10:50:00,69.82,69.88,69.66,69.68,54301.0,59.116,59.1668,58.9805,58.9974,54301.0
2016-05-09 11:00:00,69.66,69.83,69.65,69.67,38145.0,58.9805,59.1244,58.972,58.989,38145.0
2016-05-09 11:10:00,69.64,69.68,69.35,69.39,98393.0,58.9636,58.9974,58.718,58.7519,98393.0
2016-05-09 11:20:00,69.37,69.57,69.34,69.5,42548.0,58.7349,58.9043,58.7095,58.845,42548.0
2016-05-09 11:30:00,69.5,69.51,69.34,69.49,33677.0,58.845,58.8535,58.7095,58.8366,33677.0
2016-05-09 11:40:00,69.47,69.6,69.42,69.49,26432.0,58.8196,58.9297,58.7773,58.8366,26432.0
2016-05-09 11:50:00,69.49,69.52,69.44,69.49,24301.0,58.8366,58.862,58.7942,58.8366,24301.0
2016-05-09 12:00:00,69.48,69.56,69.37,69.38,23351.0,58.8281,58.8958,58.7349,58.7434,23351.0
2016-05-09 12:10:00,69.37,69.51,69.36,69.5,19315.0,58.7349,58.8535,58.7265,58.845,19315.0
2016-05-09 12:20:00,69.5,69.56,69.45,69.55,15347.0,58.845,58.8958,58.8027,58.8874,15347.0
2016-05-09 12:30:00,69.56,69.57,69.45,69.47,23676.0,58.8958,58.9043,58.8027,58.8196,23676.0
2016-05-09 12:40:00,69.47,69.55,69.41,69.41,30907.0,58.8196,58.8874,58.7688,58.7688,30907.0
2016-05-09 12:50:00,69.42,69.49,69.36,69.49,27530.0,58.7773,58.8366,58.7265,58.8366,27530.0
2016-05-09 13:00:00,69.48,69.56,69.44,69.54,30646.0,58.8281,58.8958,58.7942,58.8789,30646.0
2016-05-09 13:10:00,69.56,69.6,69.44,69.44,19091.0,58.8958,58.9297,58.7942,58.7942,19091.0
2016-05-09 13:20:00,69.46,69.57,69.46,69.53,35223.0,58.8111,58.9043,58.8111,58.8704,35223.0
2016-05-09 13:30:00,69.55,69.57,69.5,69.51,29396.0,58.8874,58.9043,58.845,58.8535,29396.0
2016-05-09 13:40:00,69.51,69.64,69.51,69.55,20694.0,58.8535,58.9636,58.8535,58.8874,20694.0
2016-05-09 13:50:00,69.56,69.56,69.38,69.42,23112.0,58.8958,58.8958,58.7434,58.7773,23112.0
2016-05-09 14:00:00,69.42,69.47,69.31,69.33,25983.0,58.7773,58.8196,58.6841,58.7011,25983.0
2016-05-09 14:10:00,69.31,69.42,69.25,69.34,32733.0,58.6841,58.7773,58.6333,58.7095,32733.0
2016-05-09 14:20:00,69.36,69.45,69.35,69.42,19972.0,58.7265,58.8027,58.718,58.7773,19972.0
2016-05-09 14:30:00,69.43,69.48,69.42,69.47,20342.0,58.7857,58.8281,58.7773,58.8196,20342.0
2016-05-09 14:40:00,69.47,69.51,69.44,69.49,18821.0,58.8196,58.8535,58.7942,58.8366,18821.0
2016-05-09 14:50:00,69.49,69.57,69.49,69.57,25555.0,58.8366,58.9043,58.8366,58.9043,25555.0
2016-05-09 15:00:00,69.56,69.57,69.4,69.45,33924.0,58.8958,58.9043,58.7603,58.8027,33924.0
2016-05-09 15:10:00,69.45,69.53,69.44,69.48,32876.0,58.8027,58.8704,58.7942,58.8281,32876.0
2016-05-09 15:20:00,69.47,69.51,69.44,69.44,37393.0,58.8196,58.8535,58.7942,58.7942,37393.0
2016-05-09 15:30:00,69.45,69.46,69.29,69.29,60010.0,58.8027,58.8111,58.6672,58.6672,60010.0
2016-05-09 15:40:00,69.28,69.39,69.26,69.28,94241.0,58.6587,58.7519,58.6418,58.6587,94241.0
2016-05-09 15:50:00,69.27,69.65,69.25,69.6,618832.0,58.6503,58.972,58.6333,58.9297,618832.0
2016-05-10 09:30:00,70.01,70.61,69.96,70.5,100587.0,59.2768,59.7848,59.2345,59.6917,100587.0
2016-05-10 09:40:00,70.49,70.83,70.46,70.83,84659.0,59.6832,59.9711,59.6578,59.9711,84659.0
2016-05-10 09:50:00,70.82,70.9,70.66,70.9,180733.0,59.9626,60.0304,59.8272,60.0304,180733.0
2016-05-10 10:00:00,70.91,70.95,70.47,70.48,95302.0,60.0389,60.0727,59.6663,59.6748,95302.0
2016-05-10 10:10:00,70.47,70.76,70.47,70.62,46282.0,59.6663,59.9118,59.6663,59.7933,46282.0
2016-05-10 10:20:00,70.62,70.78,70.56,70.63,48436.0,59.7933,59.9288,59.7425,59.8018,48436.0
2016-05-10 10:30:00,70.66,70.91,70.66,70.9,48720.0,59.8272,60.0389,59.8272,60.0304,48720.0
2016-05-10 10:40:00,70.9,70.98,70.89,70.96,37469.0,60.0304,60.0981,60.0219,60.0812,37469.0
2016-05-10 10:50:00,70.97,70.98,70.78,70.8,55223.0,60.0897,60.0981,59.9288,59.9457,55223.0
2016-05-10 11:00:00,70.79,70.87,70.75,70.86,44698.0,59.9372,60.005,59.9034,59.9965,44698.0
2016-05-10 11:10:00,70.86,70.92,70.83,70.91,38131.0,59.9965,60.0473,59.9711,60.0389,38131.0
2016-05-10 11:20:00,70.9,70.91,70.76,70.86,64753.0,60.0304,60.0389,59.9118,59.9965,64753.0
2016-05-10 11:30:00,70.87,70.97,70.85,70.94,29924.0,60.005,60.0897,59.9881,60.0643,29924.0
2016-05-10 11:40:00,70.93,70.94,70.81,70.89,34145.0,60.0558,60.0643,59.9542,60.0219,34145.0
2016-05-10 11:50:00,70.89,70.98,70.87,70.95,36946.0,60.0219,60.0981,60.005,60.0727,36946.0
2016-05-10 12:00:00,70.96,71.05,70.93,71.02,57209.0,60.0812,60.1574,60.0558,60.132,57209.0
2016-05-10 12:10:00,71.02,71.28,71.02,71.19,65911.0,60.132,60.3521,60.132,60.2759,65911.0
2016-05-10 12:20:00,71.19,71.2,71.08,71.13,29523.0,60.2759,60.2844,60.1828,60.2251,29523.0
2016-05-10 12:30:00,71.12,71.14,70.99,70.99,39077.0,60.2167,60.2336,60.1066,60.1066,39077.0
2016-05-10 12:40:00,71.0,71.05,70.95,70.97,41634.0,60.1151,60.1574,60.0727,60.0897,41634.0
2016-05-10 12:50:00,70.97,71.06,70.89,71.04,84214.0,60.0897,60.1659,60.0219,60.1489,84214.0
2016-05-10 13:00:00,71.02,71.07,71.01,71.06,45158.0,60.132,60.1743,60.1235,60.1659,45158.0
2016-05-10 13:10:00,71.05,71.07,70.87,70.87,48347.0,60.1574,60.1743,60.005,60.005,48347.0
2016-05-10 13:20:00,70.86,71.02,70.86,71.0,35430.0,59.9965,60.132,59.9965,60.1151,35430.0
2016-05-10 13:30:00,71.01,71.02,70.86,70.87,34272.0,60.1235,60.132,59.9965,60.005,34272.0
2016-05-10 13:40:00,70.86,70.96,70.86,70.94,41510.0,59.9965,60.0812,59.9965,60.0643,41510.0
2016-05-10 13:50:00,70.93,71.07,70.91,71.06,55174.0,60.0558,60.1743,60.0389,60.1659,55174.0
2016-05-10 14:00:00,71.05,71.08,71.0,71.03,38754.0,60.1574,60.1828,60.1151,60.1405,38754.0
2016-05-10 14:10:00,71.03,71.04,70.93,70.93,53850.0,60.1405,60.1489,60.0558,60.0558,53850.0
2016-05-10 14:20:00,70.94,71.1,70.91,71.08,46486.0,60.0643,60.1997,60.0389,60.1828,46486.0
2016-05-10 14:30:00,71.08,71.09,71.0,71.05,32263.0,60.1828,60.1913,60.1151,60.1574,32263.0
2016-05-10 14:40:00,71.05,71.08,71.0,71.05,51763.0,60.1574,60.1828,60.1151,60.1574,51763.0
2016-05-10 14:50:00,71.06,71.06,70.96,70.98,68589.0,60.1659,60.1659,60.0812,60.0981,68589.0
2016-05-10 15:00:00,70.98,71.04,70.96,71.0,40880.0,60.0981,60.1489,60.0812,60.1151,40880.0
2016-05-10 15:10:00,71.01,71.07,70.97,71.01,57648.0,60.1235,60.1743,60.0897,60.1235,57648.0
2016-05-10 15:20:00,71.01,71.04,70.96,71.0,42678.0,60.1235,60.1489,60.0812,60.1151,42678.0
2016-05-10 15:30:00,71.01,71.04,70.99,71.01,54146.0,60.1235,60.1489,60.1066,60.1235,54146.0
2016-05-10 15:40:00,71.02,71.1,71.0,71.06,92242.0,60.132,60.1997,60.1151,60.1659,92242.0
2016-05-10 15:50:00,71.07,71.14,71.02,71.14,215879.0,60.1743,60.2336,60.132,60.2336,215879.0
2016-05-11 09:30:00,70.83,71.18,70.78,71.13,49224.0,59.9711,60.2675,59.9288,60.2251,49224.0
2016-05-11 09:40:00,71.11,71.23,71.06,71.13,44588.0,60.2082,60.3098,60.1659,60.2251,44588.0
2016-05-11 09:50:00,71.13,71.13,70.88,70.95,30549.0,60.2251,60.2251,60.0135,60.0727,30549.0
2016-05-11 10:00:00,70.95,71.0,70.81,70.89,58457.0,60.0727,60.1151,59.9542,60.0219,58457.0
2016-05-11 10:10:00,70.89,71.08,70.75,71.05,81462.0,60.0219,60.1828,59.9034,60.1574,81462.0
2016-05-11 10:20:00,71.05,71.26,71.03,71.16,49568.0,60.1574,60.3352,60.1405,60.2505,49568.0
2016-05-11 10:30:00,71.22,71.45,71.17,71.35,60998.0,60.3013,60.4961,60.259,60.4114,60998.0
2016-05-11 10:40:00,71.34,71.39,71.16,71.35,43136.0,60.4029,60.4453,60.2505,60.4114,43136.0
2016-05-11 10:50:00,71.35,71.43,71.31,71.31,44723.0,60.4114,60.4791,60.3775,60.3775,44723.0
2016-05-11 11:00:00,71.31,71.31,70.99,71.09,45409.0,60.3775,60.3775,60.1066,60.1913,45409.0
2016-05-11 11:10:00,71.09,71.28,71.01,71.25,49373.0,60.1913,60.3521,60.1235,60.3267,49373.0
2016-05-11 11:20:00,71.25,71.42,71.2,71.22,27757.0,60.3267,60.4707,60.2844,60.3013,27757.0
2016-05-11 11:30:00,71.23,71.38,71.14,71.28,42165.0,60.3098,60.4368,60.2336,60.3521,42165.0
2016-05-11 11:40:00,71.27,71.32,71.16,71.17,40137.0,60.3437,60.386,60.2505,60.259,40137.0
2016-05-11 11:50:00,71.18,71.35,71.17,71.32,31607.0,60.2675,60.4114,60.259,60.386,31607.0
2016-05-11 12:00:00,71.31,71.33,71.24,71.26,35557.0,60.3775,60.3945,60.3183,60.3352,35557.0
2016-05-11 12:10:00,71.27,71.37,71.24,71.32,25130.0,60.3437,60.4283,60.3183,60.386,25130.0
2016-05-11 12:20:00,71.34,71.37,71.28,71.28,28767.0,60.4029,60.4283,60.3521,60.3521,28767.0
2016-05-11 12:30:00,71.29,71.35,71.21,71.32,54345.0,60.3606,60.4114,60.2929,60.386,54345.0
2016-05-11 12:40:00,71.33,71.33,71.23,71.24,29039.0,60.3945,60.3945,60.3098,60.3183,29039.0
2016-05-11 12:50:00,71.23,71.23,71.02,71.03,60632.0,60.3098,60.3098,60.132,60.1405,60632.0
2016-05-11 13:00:00,71.03,71.11,70.99,71.1,56924.0,60.1405,60.2082,60.1066,60.1997,56924.0
2016-05-11 13:10:00,71.1,71.17,71.08,71.1,30895.0,60.1997,60.259,60.1828,60.1997,30895.0
2016-05-11 13:20:00,71.11,71.11,70.99,71.0,39161.0,60.2082,60.2082,60.1066,60.1151,39161.0
2016-05-11 13:30:00,71.01,71.02,70.92,70.93,61900.0,60.1235,60.132,60.0473,60.0558,61900.0
2016-05-11 13:40:00,70.92,71.0,70.91,70.98,28665.0,60.0473,60.1151,60.0389,60.0981,28665.0
2016-05-11 13:50:00,70.98,71.05,70.95,70.95,37478.0,60.0981,60.1574,60.0727,60.0727,37478.0
2016-05-11 14:00:00,70.93,70.93,70.73,70.74,36758.0,60.0558,60.0558,59.8864,59.8949,36758.0
2016-05-11 14:10:00,70.75,70.82,70.7,70.73,27912.0,59.9034,59.9626,59.861,59.8864,27912.0
2016-05-11 14:20:00,70.72,70.82,70.71,70.8,40493.0,59.878,59.9626,59.8695,59.9457,40493.0
2016-05-11 14:30:00,70.81,70.81,70.68,70.7,73184.0,59.9542,59.9542,59.8441,59.861,73184.0
2016-05-11 14:40:00,70.7,70.7,70.55,70.59,56581.0,59.861,59.861,59.734,59.7679,56581.0
2016-05-11 14:50:00,70.59,70.6,70.51,70.57,47143.0,59.7679,59.7764,59.7002,59.751,47143.0
2016-05-11 15:00:00,70.57,70.75,70.55,70.73,48010.0,59.751,59.9034,59.734,59.8864,48010.0
2016-05-11 15:10:00,70.73,70.74,70.61,70.61,32822.0,59.8864,59.8949,59.7848,59.7848,32822.0
2016-05-11 15:20:00,70.6,70.67,70.57,70.67,45799.0,59.7764,59.8356,59.751,59.8356,45799.0
2016-05-11 15:30:00,70.66,70.69,70.62,70.62,54737.0,59.8272,59.8526,59.7933,59.7933,54737.0
2016-05-11 15:40:00,70.63,70.64,70.49,70.5,135198.0,59.8018,59.8102,59.6832,59.6917,135198.0
2016-05-11 15:50:00,70.49,70.5,70.35,70.35,183883.0,59.6832,59.6917,59.5647,59.5647,183883.0
2016-05-12 09:30:00,70.25,70.73,70.12,70.64,50437.0,59.8231,60.2318,59.7124,60.1552,50437.0
2016-05-12 09:40:00,70.65,70.65,70.09,70.26,77767.0,60.1637,60.1637,59.6868,59.8316,77767.0
2016-05-12 09:50:00,70.27,70.33,69.77,69.78,46555.0,59.8401,59.8912,59.4143,59.4228,46555.0
2016-05-12 10:00:00,69.8,70.01,69.79,69.86,37518.0,59.4398,59.6187,59.4313,59.4909,37518.0
2016-05-12 10:10:00,69.85,69.92,69.57,69.58,106322.0,59.4824,59.542,59.244,59.2525,106322.0
2016-05-12 10:20:00,69.58,69.61,69.48,69.5,111401.0,59.2525,59.2781,59.1673,59.1844,111401.0
2016-05-12 10:30:00,69.48,69.65,69.39,69.6,73988.0,59.1673,59.3121,59.0907,59.2695,73988.0
2016-05-12 10:40:00,69.6,69.61,69.32,69.48,44547.0,59.2695,59.2781,59.0311,59.1673,44547.0
2016-05-12 10:50:00,69.48,69.57,69.4,69.52,29049.0,59.1673,59.244,59.0992,59.2014,29049.0
2016-05-12 11:00:00,69.51,69.51,69.03,69.05,68491.0,59.1929,59.1929,58.7841,58.8012,68491.0
2016-05-12 11:10:00,69.07,69.16,69.0,69.04,36636.0,58.8182,58.8948,58.7586,58.7927,36636.0
2016-05-12 11:20:00,69.05,69.1,68.97,69.08,64110.0,58.8012,58.8437,58.733,58.8267,64110.0
2016-05-12 11:30:00,69.09,69.15,69.02,69.13,42163.0,58.8352,58.8863,58.7756,58.8693,42163.0
2016-05-12 11:40:00,69.14,69.15,68.91,68.96,37258.0,58.8778,58.8863,58.6819,58.7245,37258.0
2016-05-12 11:50:00,68.95,69.05,68.84,68.86,41734.0,58.716,58.8012,58.6223,58.6394,41734.0
2016-05-12 12:00:00,68.85,69.02,68.84,69.02,28781.0,58.6309,58.7756,58.6223,58.7756,28781.0
2016-05-12 12:10:00,69.01,69.07,68.96,69.07,22480.0,58.7671,58.8182,58.7245,58.8182,22480.0
2016-05-12 12:20:00,69.07,69.17,69.03,69.16,24687.0,58.8182,58.9034,58.7841,58.8948,24687.0
2016-05-12 12:30:00,69.15,69.17,68.95,68.96,20197.0,58.8863,58.9034,58.716,58.7245,20197.0
2016-05-12 12:40:00,68.97,69.15,68.94,69.15,26304.0,58.733,58.8863,58.7075,58.8863,26304.0
2016-05-12 12:50:00,69.13,69.24,69.09,69.2,23796.0,58.8693,58.963,58.8352,58.9289,23796.0
2016-05-12 13:00:00,69.21,69.24,69.1,69.1,33671.0,58.9374,58.963,58.8437,58.8437,33671.0
2016-05-12 13:10:00,69.08,69.08,68.96,69.01,26211.0,58.8267,58.8267,58.7245,58.7671,26211.0
2016-05-12 13:20:00,69.02,69.14,68.99,69.12,19720.0,58.7756,58.8778,58.7501,58.8608,19720.0
2016-05-12 13:30:00,69.11,69.11,68.97,69.01,22272.0,58.8523,58.8523,58.733,58.7671,22272.0
2016-05-12 13:40:00,69.01,69.21,68.98,69.14,17293.0,58.7671,58.9374,58.7416,58.8778,17293.0
2016-05-12 13:50:00,69.15,69.31,69.1,69.29,20622.0,58.8863,59.0226,58.8437,59.0055,20622.0
2016-05-12 14:00:00,69.29,69.34,69.23,69.28,31900.0,59.0055,59.0481,58.9545,58.997,31900.0
2016-05-12 14:10:00,69.28,69.54,69.27,69.39,33244.0,58.997,59.2184,58.9885,59.0907,33244.0
2016-05-12 14:20:00,69.39,69.44,69.33,69.4,27011.0,59.0907,59.1333,59.0396,59.0992,27011.0
2016-05-12 14:30:00,69.39,69.39,69.29,69.31,26289.0,59.0907,59.0907,59.0055,59.0226,26289.0
2016-05-12 14:40:00,69.31,69.53,69.3,69.51,24637.0,59.0226,59.2099,59.0141,59.1929,24637.0
2016-05-12 14:50:00,69.5,69.55,69.39,69.44,22907.0,59.1844,59.227,59.0907,59.1333,22907.0
2016-05-12 15:00:00,69.42,69.53,69.41,69.5,34482.0,59.1163,59.2099,59.1077,59.1844,34482.0
2016-05-12 15:10:00,69.5,69.57,69.43,69.47,45426.0,59.1844,59.244,59.1248,59.1588,45426.0
2016-05-12 15:20:00,69.47,69.52,69.45,69.51,32403.0,59.1588,59.2014,59.1418,59.1929,32403.0
2016-05-12 15:30:00,69.5,69.5,69.4,69.49,42854.0,59.1844,59.1844,59.0992,59.1759,42854.0
2016-05-12 15:40:00,69.48,69.5,69.37,69.49,130712.0,59.1673,59.1844,59.0737,59.1759,130712.0
2016-05-12 15:50:00,69.49,69.5,69.28,69.38,119631.0,59.1759,59.1844,58.997,59.0822,119631.0
2016-05-13 09:30:00,69.15,69.88,69.05,69.75,68504.0,58.8863,59.508,58.8012,59.3973,68504.0
2016-05-13 09:40:00,69.75,69.96,69.47,69.65,64052.0,59.3973,59.5761,59.1588,59.3121,64052.0
2016-05-13 09:50:00,69.68,69.72,69.27,69.35,33993.0,59.3377,59.3717,58.9885,59.0566,33993.0
2016-05-13 10:00:00,69.4,69.47,69.22,69.29,40691.0,59.0992,59.1588,58.9459,59.0055,40691.0
2016-05-13 10:10:00,69.28,69.5,69.12,69.48,26723.0,58.997,59.1844,58.8608,59.1673,26723.0
2016-05-13 10:20:00,69.5,69.54,69.26,69.28,27279.0,59.1844,59.2184,58.98,58.997,27279.0
2016-05-13 10:30:00,69.27,69.3,69.12,69.18,40055.0,58.9885,59.0141,58.8608,58.9119,40055.0
2016-05-13 10:40:00,69.18,69.31,69.15,69.17,78169.0,58.9119,59.0226,58.8863,58.9034,78169.0
2016-05-13 10:50:00,69.18,69.37,69.18,69.35,34426.0,58.9119,59.0737,58.9119,59.0566,34426.0
2016-05-13 11:00:00,69.37,69.49,69.33,69.38,27419.0,59.0737,59.1759,59.0396,59.0822,27419.0
2016-05-13 11:10:00,69.4,69.44,69.26,69.43,30271.0,59.0992,59.1333,58.98,59.1248,30271.0
2016-05-13 11:20:00,69.44,69.58,69.39,69.53,48763.0,59.1333,59.2525,59.0907,59.2099,48763.0
2016-05-13 11:30:00,69.52,69.53,69.34,69.44,21808.0,59.2014,59.2099,59.0481,59.1333,21808.0
2016-05-13 11:40:00,69.45,69.45,69.31,69.31,20770.0,59.1418,59.1418,59.0226,59.0226,20770.0
2016-05-13 11:50:00,69.31,69.38,69.25,69.31,21806.0,59.0226,59.0822,58.9715,59.0226,21806.0
2016-05-13 12:00:00,69.31,69.37,69.29,69.29,22516.0,59.0226,59.0737,59.0055,59.0055,22516.0
2016-05-13 12:10:00,69.29,69.32,69.22,69.25,14576.0,59.0055,59.0311,58.9459,58.9715,14576.0
2016-05-13 12:20:00,69.24,69.38,69.22,69.32,29210.0,58.963,59.0822,58.9459,59.0311,29210.0
2016-05-13 12:30:00,69.32,69.34,69.18,69.19,18784.0,59.0311,59.0481,58.9119,58.9204,18784.0
2016-05-13 12:40:00,69.19,69.2,69.15,69.18,37201.0,58.9204,58.9289,58.8863,58.9119,37201.0
2016-05-13 12:50:00,69.19,69.21,68.95,68.97,64102.0,58.9204,58.9374,58.716,58.733,64102.0
2016-05-13 13:00:00,68.97,69.07,68.97,69.02,22943.0,58.733,58.8182,58.733,58.7756,22943.0
2016-05-13 13:10:00,69.02,69.1,69.02,69.04,23983.0,58.7756,58.8437,58.7756,58.7927,23983.0
2016-05-13 13:20:00,69.04,69.04,68.95,68.98,76098.0,58.7927,58.7927,58.716,58.7416,76098.0
2016-05-13 13:30:00,68.98,69.03,68.97,68.98,74207.0,58.7416,58.7841,58.733,58.7416,74207.0
2016-05-13 13:40:00,68.98,68.99,68.81,68.81,45458.0,58.7416,58.7501,58.5968,58.5968,45458.0
2016-05-13 13:50:00,68.81,68.82,68.63,68.76,36502.0,58.5968,58.6053,58.4435,58.5542,36502.0
2016-05-13 14:00:00,68.74,68.94,68.71,68.92,49984.0,58.5372,58.7075,58.5116,58.6905,49984.0
2016-05-13 14:10:00,68.91,68.92,68.62,68.66,44932.0,58.6819,58.6905,58.435,58.4691,44932.0
2016-05-13 14:20:00,68.66,68.67,68.43,68.53,40454.0,58.4691,58.4776,58.2732,58.3584,40454.0
2016-05-13 14:30:00,68.53,68.56,68.46,68.48,43820.0,58.3584,58.3839,58.2987,58.3158,43820.0
2016-05-13 14:40:00,68.48,68.52,68.4,68.52,70687.0,58.3158,58.3498,58.2476,58.3498,70687.0
2016-05-13 14:50:00,68.51,68.62,68.32,68.58,94739.0,58.3413,58.435,58.1795,58.4009,94739.0
2016-05-13 15:00:00,68.58,68.63,68.5,68.6,62520.0,58.4009,58.4435,58.3328,58.418,62520.0
2016-05-13 15:10:00,68.6,68.67,68.59,68.65,48185.0,58.418,58.4776,58.4094,58.4605,48185.0
2016-05-13 15:20:00,68.64,68.72,68.62,68.7,59674.0,58.452,58.5201,58.435,58.5031,59674.0
2016-05-13 15:30:00,68.7,68.75,68.62,68.75,78511.0,58.5031,58.5457,58.435,58.5457,78511.0
2016-05-13 15:40:00,68.75,68.84,68.7,68.77,108441.0,58.5457,58.6223,58.5031,58.5627,108441.0
2016-05-13 15:50:00,68.76,68.78,68.6,68.7,256895.0,58.5542,58.5712,58.418,58.5031,256895.0
2016-05-16 09:30:00,68.53,69.24,68.38,69.01,105957.0,58.3584,58.963,58.2306,58.7671,105957.0
2016-05-16 09:40:00,69.01,69.34,69.0,69.23,91631.0,58.7671,59.0481,58.7586,58.9545,91631.0
2016-05-16 09:50:00,69.23,69.32,68.87,68.91,86913.0,58.9545,59.0311,58.6479,58.6819,86913.0
2016-05-16 10:00:00,68.93,69.31,68.91,69.27,107765.0,58.699,59.0226,58.6819,58.9885,107765.0
2016-05-16 10:10:00,69.29,69.41,69.21,69.23,42462.0,59.0055,59.1077,58.9374,58.9545,42462.0
2016-05-16 10:20:00,69.24,69.36,69.12,69.34,40357.0,58.963,59.0652,58.8608,59.0481,40357.0
2016-05-16 10:30:00,69.35,69.4,69.28,69.34,35184.0,59.0566,59.0992,58.997,59.0481,35184.0
2016-05-16 10:40:00,69.34,69.48,69.28,69.41,59885.0,59.0481,59.1673,58.997,59.1077,59885.0
2016-05-16 10:50:00,69.42,69.5,69.29,69.37,41226.0,59.1163,59.1844,59.0055,59.0737,41226.0
2016-05-16 11:00:00,69.36,69.48,69.23,69.26,39952.0,59.0652,59.1673,58.9545,58.98,39952.0
2016-05-16 11:10:00,69.26,69.36,69.19,69.3,33974.0,58.98,59.0652,58.9204,59.0141,33974.0
2016-05-16 11:20:00,69.3,69.32,69.09,69.11,49166.0,59.0141,59.0311,58.8352,58.8523,49166.0
2016-05-16 11:30:00,69.09,69.23,69.09,69.15,20166.0,58.8352,58.9545,58.8352,58.8863,20166.0
2016-05-16 11:40:00,69.16,69.3,69.16,69.25,18250.0,58.8948,59.0141,58.8948,58.9715,18250.0
2016-05-16 11:50:00,69.27,69.34,69.22,69.34,34501.0,58.9885,59.0481,58.9459,59.0481,34501.0
2016-05-16 12:00:00,69.33,69.39,69.21,69.25,35373.0,59.0396,59.0907,58.9374,58.9715,35373.0
2016-05-16 12:10:00,69.27,69.29,69.16,69.19,21955.0,58.9885,59.0055,58.8948,58.9204,21955.0
2016-05-16 12:20:00,69.2,69.21,69.1,69.14,44706.0,58.9289,58.9374,58.8437,58.8778,44706.0
2016-05-16 12:30:00,69.13,69.16,69.08,69.09,28591.0,58.8693,58.8948,58.8267,58.8352,28591.0
2016-05-16 12:40:00,69.09,69.11,69.02,69.06,26969.0,58.8352,58.8523,58.7756,58.8097,26969.0
2016-05-16 12:50:00,69.06,69.21,69.06,69.16,28597.0,58.8097,58.9374,58.8097,58.8948,28597.0
2016-05-16 13:00:00,69.16,69.23,69.16,69.18,32814.0,58.8948,58.9545,58.8948,58.9119,32814.0
2016-05-16 13:10:00,69.19,69.2,69.15,69.2,19945.0,58.9204,58.9289,58.8863,58.9289,19945.0
2016-05-16 13:20:00,69.2,69.21,69.17,69.18,23198.0,58.9289,58.9374,58.9034,58.9119,23198.0
2016-05-16 13:30:00,69.18,69.2,69.11,69.15,30914.0,58.9119,58.9289,58.8523,58.8863,30914.0
2016-05-16 13:40:00,69.14,69.16,69.07,69.11,32124.0,58.8778,58.8948,58.8182,58.8523,32124.0
2016-05-16 13:50:00,69.11,69.2,69.11,69.17,30687.0,58.8523,58.9289,58.8523,58.9034,30687.0
2016-05-16 14:00:00,69.17,69.4,69.16,69.39,40128.0,58.9034,59.0992,58.8948,59.0907,40128.0
2016-05-16 14:10:00,69.39,69.48,69.38,69.48,29672.0,59.0907,59.1673,59.0822,59.1673,29672.0
2016-05-16 14:20:00,69.49,69.54,69.49,69.5,35816.0,59.1759,59.2184,59.1759,59.1844,35816.0
2016-05-16 14:30:00,69.5,69.59,69.5,69.54,34580.0,59.1844,59.261,59.1844,59.2184,34580.0
2016-05-16 14:40:00,69.53,69.62,69.52,69.58,30221.0,59.2099,59.2866,59.2014,59.2525,30221.0
2016-05-16 14:50:00,69.58,69.61,69.54,69.6,36902.0,59.2525,59.2781,59.2184,59.2695,36902.0
2016-05-16 15:00:00,69.59,69.66,69.58,69.65,34549.0,59.261,59.3206,59.2525,59.3121,34549.0
2016-05-16 15:10:00,69.65,69.65,69.56,69.58,34949.0,59.3121,59.3121,59.2355,59.2525,34949.0
2016-05-16 15:20:00,69.58,69.58,69.5,69.5,46804.0,59.2525,59.2525,59.1844,59.1844,46804.0
2016-05-16 15:30:00,69.5,69.5,69.34,69.42,57426.0,59.1844,59.1844,59.0481,59.1163,57426.0
2016-05-16 15:40:00,69.42,69.42,69.25,69.3,76710.0,59.1163,59.1163,58.9715,59.0141,76710.0
2016-05-16 15:50:00,69.3,69.31,69.2,69.27,175065.0,59.0141,59.0226,58.9289,58.9885,175065.0
2016-05-17 09:30:00,68.88,69.56,68.64,68.64,129295.0,58.6564,59.2355,58.452,58.452,129295.0
2016-05-17 09:40:00,68.66,68.89,68.41,68.87,147703.0,58.4691,58.6649,58.2562,58.6479,147703.0
2016-05-17 09:50:00,68.88,69.23,68.81,69.15,42334.0,58.6564,58.9545,58.5968,58.8863,42334.0
2016-05-17 10:00:00,69.16,69.23,68.89,68.94,35208.0,58.8948,58.9545,58.6649,58.7075,35208.0
2016-05-17 10:10:00,68.98,69.26,68.91,69.2,48033.0,58.7416,58.98,58.6819,58.9289,48033.0
2016-05-17 10:20:00,69.2,69.45,69.19,69.3,71422.0,58.9289,59.1418,58.9204,59.0141,71422.0
2016-05-17 10:30:00,69.29,69.38,69.2,69.38,52042.0,59.0055,59.0822,58.9289,59.0822,52042.0
2016-05-17 10:40:00,69.4,69.54,69.33,69.48,156672.0,59.0992,59.2184,59.0396,59.1673,156672.0
2016-05-17 10:50:00,69.48,69.67,69.47,69.53,32957.0,59.1673,59.3291,59.1588,59.2099,32957.0
2016-05-17 11:00:00,69.51,69.6,69.42,69.45,20955.0,59.1929,59.2695,59.1163,59.1418,20955.0
2016-05-17 11:10:00,69.47,69.62,69.46,69.46,34417.0,59.1588,59.2866,59.1503,59.1503,34417.0
2016-05-17 11:20:00,69.48,69.54,69.29,69.3,21381.0,59.1673,59.2184,59.0055,59.0141,21381.0
2016-05-17 11:30:00,69.3,69.47,69.29,69.45,27901.0,59.0141,59.1588,59.0055,59.1418,27901.0
2016-05-17 11:40:00,69.48,69.54,69.43,69.54,22606.0,59.1673,59.2184,59.1248,59.2184,22606.0
2016-05-17 11:50:00,69.56,69.62,69.47,69.5,35910.0,59.2355,59.2866,59.1588,59.1844,35910.0
2016-05-17 12:00:00,69.5,69.53,69.43,69.43,26347.0,59.1844,59.2099,59.1248,59.1248,26347.0
2016-05-17 12:10:00,69.43,69.43,69.24,69.24,21233.0,59.1248,59.1248,58.963,58.963,21233.0
2016-05-17 12:20:00,69.24,69.32,69.21,69.3,16015.0,58.963,59.0311,58.9374,59.0141,16015.0
2016-05-17 12:30:00,69.29,69.3,69.2,69.28,18923.0,59.0055,59.0141,58.9289,58.997,18923.0
2016-05-17 12:40:00,69.28,69.33,69.26,69.33,19979.0,58.997,59.0396,58.98,59.0396,19979.0
2016-05-17 12:50:00,69.33,69.34,69.25,69.32,25465.0,59.0396,59.0481,58.9715,59.0311,25465.0
2016-05-17 13:00:00,69.32,69.34,69.27,69.31,20889.0,59.0311,59.0481,58.9885,59.0226,20889.0
2016-05-17 13:10:00,69.31,69.38,69.29,69.35,13372.0,59.0226,59.0822,59.0055,59.0566,13372.0
2016-05-17 13:20:00,69.35,69.5,69.35,69.45,13229.0,59.0566,59.1844,59.0566,59.1418,13229.0
2016-05-17 13:30:00,69.45,69.61,69.45,69.57,23616.0,59.1418,59.2781,59.1418,59.244,23616.0
2016-05-17 13:40:00,69.56,69.65,69.52,69.53,22193.0,59.2355,59.3121,59.2014,59.2099,22193.0
2016-05-17 13:50:00,69.53,69.53,69.3,69.31,29510.0,59.2099,59.2099,59.0141,59.0226,29510.0
2016-05-17 14:00:00,69.31,69.33,69.21,69.22,28203.0,59.0226,59.0396,58.9374,58.9459,28203.0
2016-05-17 14:10:00,69.21,69.23,69.05,69.06,39840.0,58.9374,58.9545,58.8012,58.8097,39840.0
2016-05-17 14:20:00,69.05,69.06,68.8,68.85,55355.0,58.8012,58.8097,58.5883,58.6309,55355.0
2016-05-17 14:30:00,68.84,68.84,68.72,68.8,57264.0,58.6223,58.6223,58.5201,58.5883,57264.0
2016-05-17 14:40:00,68.81,68.82,68.72,68.75,40453.0,58.5968,58.6053,58.5201,58.5457,40453.0
2016-05-17 14:50:00,68.75,68.79,68.63,68.77,33580.0,58.5457,58.5798,58.4435,58.5627,33580.0
2016-05-17 15:00:00,68.78,69.02,68.75,68.97,59619.0,58.5712,58.7756,58.5457,58.733,59619.0
2016-05-17 15:10:00,68.98,68.98,68.76,68.76,45632.0,58.7416,58.7416,58.5542,58.5542,45632.0
2016-05-17 15:20:00,68.75,68.78,68.66,68.72,55484.0,58.5457,58.5712,58.4691,58.5201,55484.0
2016-05-17 15:30:00,68.72,68.91,68.7,68.89,56040.0,58.5201,58.6819,58.5031,58.6649,56040.0
2016-05-17 15:40:00,68.9,68.9,68.77,68.84,117588.0,58.6734,58.6734,58.5627,58.6223,117588.0
2016-05-17 15:50:00,68.84,68.88,68.81,68.83,281386.0,58.6223,58.6564,58.5968,58.6138,281386.0
2016-05-18 09:30:00,68.83,69.22,68.66,69.2,65489.0,58.6138,58.9459,58.4691,58.9289,65489.0
2016-05-18 09:40:00,69.2,69.66,69.18,69.59,46535.0,58.9289,59.3206,58.9119,59.261,46535.0
2016-05-18 09:50:00,69.58,69.92,69.53,69.79,52360.0,59.2525,59.542,59.2099,59.4313,52360.0
2016-05-18 10:00:00,69.79,70.04,69.69,69.98,49090.0,59.4313,59.6442,59.3462,59.5931,49090.0
2016-05-18 10:10:00,69.99,70.25,69.99,70.1,38978.0,59.6016,59.8231,59.6016,59.6953,38978.0
2016-05-18 10:20:00,70.1,70.39,70.09,70.26,76989.0,59.6953,59.9423,59.6868,59.8316,76989.0
2016-05-18 10:30:00,70.21,70.28,70.05,70.06,53240.0,59.789,59.8486,59.6527,59.6613,53240.0
2016-05-18 10:40:00,70.05,70.17,69.94,70.15,53984.0,59.6527,59.7549,59.5591,59.7379,53984.0
2016-05-18 10:50:00,70.13,70.15,69.77,69.78,43244.0,59.7209,59.7379,59.4143,59.4228,43244.0
2016-05-18 11:00:00,69.81,70.04,69.81,70.01,30582.0,59.4484,59.6442,59.4484,59.6187,30582.0
2016-05-18 11:10:00,70.03,70.1,69.88,69.94,19087.0,59.6357,59.6953,59.508,59.5591,19087.0
2016-05-18 11:20:00,69.95,70.19,69.95,70.14,19268.0,59.5676,59.772,59.5676,59.7294,19268.0
2016-05-18 11:30:00,70.15,70.29,70.07,70.22,30520.0,59.7379,59.8571,59.6698,59.7975,30520.0
2016-05-18 11:40:00,70.25,70.33,70.2,70.21,25990.0,59.8231,59.8912,59.7805,59.789,25990.0
2016-05-18 11:50:00,70.21,70.28,70.01,70.03,23205.0,59.789,59.8486,59.6187,59.6357,23205.0
2016-05-18 12:00:00,70.04,70.1,69.98,70.01,54682.0,59.6442,59.6953,59.5931,59.6187,54682.0
2016-05-18 12:10:00,70.01,70.06,69.95,70.03,26785.0,59.6187,59.6613,59.5676,59.6357,26785.0
2016-05-18 12:20:00,70.04,70.1,69.95,69.98,21703.0,59.6442,59.6953,59.5676,59.5931,21703.0
2016-05-18 12:30:00,69.98,70.16,69.96,70.13,19260.0,59.5931,59.7464,59.5761,59.7209,19260.0
2016-05-18 12:40:00,70.13,70.17,70.1,70.16,15267.0,59.7209,59.7549,59.6953,59.7464,15267.0
2016-05-18 12:50:00,70.15,70.26,70.09,70.25,24289.0,59.7379,59.8316,59.6868,59.8231,24289.0
2016-05-18 13:00:00,70.29,70.32,70.15,70.15,22497.0,59.8571,59.8827,59.7379,59.7379,22497.0
2016-05-18 13:10:00,70.18,70.26,70.11,70.12,30348.0,59.7634,59.8316,59.7038,59.7124,30348.0
2016-05-18 13:20:00,70.13,70.29,70.11,70.17,22874.0,59.7209,59.8571,59.7038,59.7549,22874.0
2016-05-18 13:30:00,70.15,70.32,70.15,70.26,30412.0,59.7379,59.8827,59.7379,59.8316,30412.0
2016-05-18 13:40:00,70.26,70.34,70.22,70.32,35425.0,59.8316,59.8997,59.7975,59.8827,35425.0
2016-05-18 13:50:00,70.31,70.38,70.14,70.14,65097.0,59.8742,59.9338,59.7294,59.7294,65097.0
2016-05-18 14:00:00,70.13,70.35,69.93,70.29,126918.0,59.7209,59.9082,59.5506,59.8571,126918.0
2016-05-18 14:10:00,70.26,70.36,70.01,70.27,64345.0,59.8316,59.9167,59.6187,59.8401,64345.0
2016-05-18 14:20:00,70.28,70.31,69.9,69.94,64393.0,59.8486,59.8742,59.525,59.5591,64393.0
2016-05-18 14:30:00,69.93,70.19,69.81,70.11,55465.0,59.5506,59.772,59.4484,59.7038,55465.0
2016-05-18 14:40:00,70.13,70.33,70.09,70.33,59883.0,59.7209,59.8912,59.6868,59.8912,59883.0
2016-05-18 14:50:00,70.31,70.63,70.31,70.62,120117.0,59.8742,60.1467,59.8742,60.1381,120117.0
2016-05-18 15:00:00,70.65,70.83,70.6,70.76,88426.0,60.1637,60.317,60.1211,60.2574,88426.0
2016-05-18 15:10:00,70.76,70.77,70.53,70.67,103836.0,60.2574,60.2659,60.0615,60.1807,103836.0
2016-05-18 15:20:00,70.66,70.72,70.44,70.66,247791.0,60.1722,60.2233,59.9849,60.1722,247791.0
2016-05-18 15:30:00,70.66,70.79,70.52,70.6,221854.0,60.1722,60.2829,60.053,60.1211,221854.0
2016-05-18 15:40:00,70.6,70.82,70.57,70.74,163294.0,60.1211,60.3085,60.0956,60.2403,163294.0
2016-05-18 15:50:00,70.75,71.01,70.67,71.01,419718.0,60.2488,60.4703,60.1807,60.4703,419718.0
2016-05-19 09:30:00,70.38,71.48,70.38,71.33,92222.0,59.9338,60.8705,59.9338,60.7428,92222.0
2016-05-19 09:40:00,71.34,71.79,71.27,71.63,176876.0,60.7513,61.1345,60.6917,60.9982,176876.0
2016-05-19 09:50:00,71.61,71.67,70.57,70.57,157868.0,60.9812,61.0323,60.0956,60.0956,157868.0
2016-05-19 10:00:00,70.51,70.66,70.28,70.4,101047.0,60.0445,60.1722,59.8486,59.9508,101047.0
2016-05-19 10:10:00,70.42,70.59,70.31,70.48,53825.0,59.9678,60.1126,59.8742,60.0189,53825.0
2016-05-19 10:20:00,70.48,70.5,70.04,70.33,70178.0,60.0189,60.036,59.6442,59.8912,70178.0
2016-05-19 10:30:00,70.34,70.49,70.17,70.23,58327.0,59.8997,60.0274,59.7549,59.806,58327.0
2016-05-19 10:40:00,70.23,70.5,70.12,70.33,45989.0,59.806,60.036,59.7124,59.8912,45989.0
2016-05-19 10:50:00,70.34,70.34,69.97,69.98,50283.0,59.8997,59.8997,59.5846,59.5931,50283.0
2016-05-19 11:00:00,70.0,70.14,69.99,70.01,58543.0,59.6102,59.7294,59.6016,59.6187,58543.0
2016-05-19 11:10:00,69.99,70.18,69.88,70.16,44575.0,59.6016,59.7634,59.508,59.7464,44575.0
2016-05-19 11:20:00,70.16,70.33,70.07,70.18,121333.0,59.7464,59.8912,59.6698,59.7634,121333.0
2016-05-19 11:30:00,70.17,70.2,70.03,70.14,123856.0,59.7549,59.7805,59.6357,59.7294,123856.0
2016-05-19 11:40:00,70.14,70.28,70.11,70.28,68973.0,59.7294,59.8486,59.7038,59.8486,68973.0
2016-05-19 11:50:00,70.29,70.3,70.06,70.28,73079.0,59.8571,59.8656,59.6613,59.8486,73079.0
2016-05-19 12:00:00,70.25,70.35,70.14,70.33,43236.0,59.8231,59.9082,59.7294,59.8912,43236.0
2016-05-19 12:10:00,70.34,70.36,70.27,70.27,81190.0,59.8997,59.9167,59.8401,59.8401,81190.0
2016-05-19 12:20:00,70.28,70.32,70.1,70.1,43605.0,59.8486,59.8827,59.6953,59.6953,43605.0
2016-05-19 12:30:00,70.1,70.3,70.05,70.29,39589.0,59.6953,59.8656,59.6527,59.8571,39589.0
2016-05-19 12:40:00,70.28,70.29,70.19,70.25,55754.0,59.8486,59.8571,59.772,59.8231,55754.0
2016-05-19 12:50:00,70.25,70.28,70.05,70.07,80957.0,59.8231,59.8486,59.6527,59.6698,80957.0
2016-05-19 13:00:00,70.08,70.18,70.05,70.18,31617.0,59.6783,59.7634,59.6527,59.7634,31617.0
2016-05-19 13:10:00,70.17,70.27,70.08,70.26,41091.0,59.7549,59.8401,59.6783,59.8316,41091.0
2016-05-19 13:20:00,70.29,70.29,70.17,70.28,30750.0,59.8571,59.8571,59.7549,59.8486,30750.0
2016-05-19 13:30:00,70.29,70.41,70.24,70.35,53489.0,59.8571,59.9593,59.8145,59.9082,53489.0
2016-05-19 13:40:00,70.35,70.48,70.35,70.43,47594.0,59.9082,60.0189,59.9082,59.9763,47594.0
2016-05-19 13:50:00,70.42,70.48,70.28,70.28,50312.0,59.9678,60.0189,59.8486,59.8486,50312.0
2016-05-19 14:00:00,70.28,70.39,70.22,70.39,40934.0,59.8486,59.9423,59.7975,59.9423,40934.0
2016-05-19 14:10:00,70.39,70.56,70.39,70.54,42909.0,59.9423,60.087,59.9423,60.07,42909.0
2016-05-19 14:20:00,70.55,70.58,70.41,70.48,44105.0,60.0785,60.1041,59.9593,60.0189,44105.0
2016-05-19 14:30:00,70.48,70.51,70.26,70.32,52958.0,60.0189,60.0445,59.8316,59.8827,52958.0
2016-05-19 14:40:00,70.33,70.36,70.24,70.24,47329.0,59.8912,59.9167,59.8145,59.8145,47329.0
2016-05-19 14:50:00,70.23,70.24,70.08,70.09,63570.0,59.806,59.8145,59.6783,59.6868,63570.0
2016-05-19 15:00:00,70.09,70.34,70.08,70.34,46280.0,59.6868,59.8997,59.6783,59.8997,46280.0
2016-05-19 15:10:00,70.34,70.4,70.24,70.4,59618.0,59.8997,59.9508,59.8145,59.9508,59618.0
2016-05-19 15:20:00,70.41,70.5,70.35,70.35,52430.0,59.9593,60.036,59.9082,59.9082,52430.0
2016-05-19 15:30:00,70.36,70.43,70.32,70.42,76412.0,59.9167,59.9763,59.8827,59.9678,76412.0
2016-05-19 15:40:00,70.43,70.52,70.35,70.5,104508.0,59.9763,60.053,59.9082,60.036,104508.0
2016-05-19 15:50:00,70.49,70.5,70.33,70.35,143131.0,60.0274,60.036,59.8912,59.9082,143131.0
2016-05-20 09:30:00,70.76,71.2,70.46,71.04,191513.0,60.2574,60.6321,60.0019,60.4958,191513.0
2016-05-20 09:40:00,71.04,71.33,70.8,70.99,62671.0,60.4958,60.7428,60.2914,60.4532,62671.0
2016-05-20 09:50:00,71.01,71.23,70.98,71.14,34963.0,60.4703,60.6576,60.4447,60.581,34963.0
2016-05-20 10:00:00,71.15,71.27,71.05,71.23,58569.0,60.5895,60.6917,60.5043,60.6576,58569.0
2016-05-20 10:10:00,71.26,71.38,71.17,71.32,42077.0,60.6831,60.7853,60.6065,60.7342,42077.0
2016-05-20 10:20:00,71.34,71.34,71.01,71.02,35598.0,60.7513,60.7513,60.4703,60.4788,35598.0
2016-05-20 10:30:00,71.0,71.21,70.91,71.2,37426.0,60.4617,60.6406,60.3851,60.6321,37426.0
2016-05-20 10:40:00,71.19,71.23,71.08,71.15,30074.0,60.6235,60.6576,60.5299,60.5895,30074.0
2016-05-20 10:50:00,71.16,71.16,70.98,71.09,35275.0,60.598,60.598,60.4447,60.5384,35275.0
2016-05-20 11:00:00,71.09,71.31,71.07,71.29,47693.0,60.5384,60.7257,60.5213,60.7087,47693.0
2016-05-20 11:10:00,71.32,71.38,71.24,71.38,44145.0,60.7342,60.7853,60.6661,60.7853,44145.0
2016-05-20 11:20:00,71.38,71.44,71.34,71.37,42591.0,60.7853,60.8364,60.7513,60.7768,42591.0
2016-05-20 11:30:00,71.38,71.57,71.38,71.5,62493.0,60.7853,60.9471,60.7853,60.8875,62493.0
2016-05-20 11:40:00,71.5,71.55,71.41,71.42,67512.0,60.8875,60.9301,60.8109,60.8194,67512.0
2016-05-20 11:50:00,71.43,71.45,71.32,71.43,41154.0,60.8279,60.8449,60.7342,60.8279,41154.0
2016-05-20 12:00:00,71.44,71.45,71.32,71.32,29175.0,60.8364,60.8449,60.7342,60.7342,29175.0
2016-05-20 12:10:00,71.33,71.37,71.28,71.35,30978.0,60.7428,60.7768,60.7002,60.7598,30978.0
2016-05-20 12:20:00,71.35,71.44,71.28,71.28,23945.0,60.7598,60.8364,60.7002,60.7002,23945.0
2016-05-20 12:30:00,71.27,71.34,71.23,71.33,24226.0,60.6917,60.7513,60.6576,60.7428,24226.0
2016-05-20 12:40:00,71.32,71.33,71.27,71.27,22707.0,60.7342,60.7428,60.6917,60.6917,22707.0
2016-05-20 12:50:00,71.26,71.27,71.14,71.15,23298.0,60.6831,60.6917,60.581,60.5895,23298.0
2016-05-20 13:00:00,71.15,71.16,71.03,71.06,29090.0,60.5895,60.598,60.4873,60.5128,29090.0
2016-05-20 13:10:00,71.06,71.12,71.02,71.1,28904.0,60.5128,60.5639,60.4788,60.5469,28904.0
2016-05-20 13:20:00,71.1,71.12,70.91,70.94,24736.0,60.5469,60.5639,60.3851,60.4106,24736.0
2016-05-20 13:30:00,70.93,70.93,70.78,70.78,18150.0,60.4021,60.4021,60.2744,60.2744,18150.0
2016-05-20 13:40:00,70.77,70.87,70.74,70.75,33560.0,60.2659,60.351,60.2403,60.2488,33560.0
2016-05-20 13:50:00,70.75,70.85,70.74,70.81,20566.0,60.2488,60.334,60.2403,60.2999,20566.0
2016-05-20 14:00:00,70.8,70.91,70.78,70.85,24724.0,60.2914,60.3851,60.2744,60.334,24724.0
2016-05-20 14:10:00,70.83,70.94,70.83,70.93,29878.0,60.317,60.4106,60.317,60.4021,29878.0
2016-05-20 14:20:00,70.93,71.03,70.92,70.98,36871.0,60.4021,60.4873,60.3936,60.4447,36871.0
2016-05-20 14:30:00,70.98,71.0,70.93,70.93,33425.0,60.4447,60.4617,60.4021,60.4021,33425.0
2016-05-20 14:40:00,70.94,71.01,70.92,70.98,31816.0,60.4106,60.4703,60.3936,60.4447,31816.0
2016-05-20 14:50:00,70.98,71.02,70.92,70.94,27942.0,60.4447,60.4788,60.3936,60.4106,27942.0
2016-05-20 15:00:00,70.94,70.95,70.78,70.83,33555.0,60.4106,60.4192,60.2744,60.317,33555.0
2016-05-20 15:10:00,70.83,70.92,70.8,70.85,45619.0,60.317,60.3936,60.2914,60.334,45619.0
2016-05-20 15:20:00,70.84,70.85,70.77,70.82,53610.0,60.3255,60.334,60.2659,60.3085,53610.0
2016-05-20 15:30:00,70.82,70.89,70.82,70.88,51543.0,60.3085,60.3681,60.3085,60.3595,51543.0
2016-05-20 15:40:00,70.88,70.96,70.82,70.83,72448.0,60.3595,60.4277,60.3085,60.317,72448.0
2016-05-20 15:50:00,70.83,70.94,70.83,70.93,120508.0,60.317,60.4106,60.317,60.4021,120508.0
2016-05-23 09:30:00,70.82,71.49,70.75,71.02,97536.0,60.3085,60.879,60.2488,60.4788,97536.0
2016-05-23 09:40:00,71.01,71.13,70.66,70.93,87382.0,60.4703,60.5724,60.1722,60.4021,87382.0
2016-05-23 09:50:00,70.92,70.94,70.49,70.49,67963.0,60.3936,60.4106,60.0274,60.0274,67963.0
2016-05-23 10:00:00,70.5,70.95,70.5,70.8,34574.0,60.036,60.4192,60.036,60.2914,34574.0
2016-05-23 10:10:00,70.82,70.89,70.69,70.87,24852.0,60.3085,60.3681,60.1978,60.351,24852.0
2016-05-23 10:20:00,70.89,71.02,70.74,70.74,27193.0,60.3681,60.4788,60.2403,60.2403,27193.0
2016-05-23 10:30:00,70.73,70.78,70.61,70.71,33898.0,60.2318,60.2744,60.1296,60.2148,33898.0
2016-05-23 10:40:00,70.71,70.72,70.56,70.72,48601.0,60.2148,60.2233,60.087,60.2233,48601.0
2016-05-23 10:50:00,70.7,70.73,70.64,70.72,43156.0,60.2063,60.2318,60.1552,60.2233,43156.0
2016-05-23 11:00:00,70.71,70.8,70.68,70.77,27180.0,60.2148,60.2914,60.1892,60.2659,27180.0
2016-05-23 11:10:00,70.77,70.81,70.63,70.63,22529.0,60.2659,60.2999,60.1467,60.1467,22529.0
2016-05-23 11:20:00,70.63,70.75,70.58,70.73,27442.0,60.1467,60.2488,60.1041,60.2318,27442.0
2016-05-23 11:30:00,70.76,70.77,70.48,70.5,28192.0,60.2574,60.2659,60.0189,60.036,28192.0
2016-05-23 11:40:00,70.49,70.55,70.42,70.53,28993.0,60.0274,60.0785,59.9678,60.0615,28993.0
2016-05-23 11:50:00,70.53,70.56,70.44,70.49,25560.0,60.0615,60.087,59.9849,60.0274,25560.0
2016-05-23 12:00:00,70.48,70.66,70.48,70.64,24539.0,60.0189,60.1722,60.0189,60.1552,24539.0
2016-05-23 12:10:00,70.64,70.67,70.58,70.67,18995.0,60.1552,60.1807,60.1041,60.1807,18995.0
2016-05-23 12:20:00,70.67,70.74,70.66,70.7,20138.0,60.1807,60.2403,60.1722,60.2063,20138.0
2016-05-23 12:30:00,70.68,70.73,70.65,70.71,14894.0,60.1892,60.2318,60.1637,60.2148,14894.0
2016-05-23 12:40:00,70.71,70.78,70.69,70.76,20527.0,60.2148,60.2744,60.1978,60.2574,20527.0
2016-05-23 12:50:00,70.76,70.77,70.7,70.76,15656.0,60.2574,60.2659,60.2063,60.2574,15656.0
2016-05-23 13:00:00,70.75,70.89,70.75,70.88,23233.0,60.2488,60.3681,60.2488,60.3595,23233.0
2016-05-23 13:10:00,70.88,70.94,70.86,70.89,15079.0,60.3595,60.4106,60.3425,60.3681,15079.0
2016-05-23 13:20:00,70.87,70.92,70.84,70.89,16273.0,60.351,60.3936,60.3255,60.3681,16273.0
2016-05-23 13:30:00,70.88,70.91,70.84,70.89,34621.0,60.3595,60.3851,60.3255,60.3681,34621.0
2016-05-23 13:40:00,70.89,70.91,70.82,70.88,37343.0,60.3681,60.3851,60.3085,60.3595,37343.0
2016-05-23 13:50:00,70.88,70.91,70.84,70.9,26383.0,60.3595,60.3851,60.3255,60.3766,26383.0
2016-05-23 14:00:00,70.91,70.91,70.81,70.81,25956.0,60.3851,60.3851,60.2999,60.2999,25956.0
2016-05-23 14:10:00,70.81,70.92,70.81,70.9,28022.0,60.2999,60.3936,60.2999,60.3766,28022.0
2016-05-23 14:20:00,70.9,70.97,70.84,70.95,27897.0,60.3766,60.4362,60.3255,60.4192,27897.0
2016-05-23 14:30:00,70.96,70.96,70.9,70.93,12770.0,60.4277,60.4277,60.3766,60.4021,12770.0
2016-05-23 14:40:00,70.93,70.96,70.86,70.87,19670.0,60.4021,60.4277,60.3425,60.351,19670.0
2016-05-23 14:50:00,70.88,70.95,70.87,70.9,18670.0,60.3595,60.4192,60.351,60.3766,18670.0
2016-05-23 15:00:00,70.89,70.92,70.74,70.78,25881.0,60.3681,60.3936,60.2403,60.2744,25881.0
2016-05-23 15:10:00,70.79,70.81,70.75,70.76,22462.0,60.2829,60.2999,60.2488,60.2574,22462.0
2016-05-23 15:20:00,70.76,70.8,70.72,70.72,36317.0,60.2574,60.2914,60.2233,60.2233,36317.0
2016-05-23 15:30:00,70.72,70.75,70.68,70.74,62596.0,60.2233,60.2488,60.1892,60.2403,62596.0
2016-05-23 15:40:00,70.73,70.78,70.7,70.75,89442.0,60.2318,60.2744,60.2063,60.2488,89442.0
2016-05-23 15:50:00,70.75,70.75,70.59,70.65,109010.0,60.2488,60.2488,60.1126,60.1637,109010.0
2016-05-24 09:30:00,70.91,71.26,69.6,70.99,80571.0,60.3851,60.6831,59.2695,60.4532,80571.0
2016-05-24 09:40:00,70.97,71.25,70.97,71.25,52518.0,60.4362,60.6746,60.4362,60.6746,52518.0
2016-05-24 09:50:00,71.26,71.43,71.21,71.31,42021.0,60.6831,60.8279,60.6406,60.7257,42021.0
2016-05-24 10:00:00,71.33,71.65,71.31,71.59,78456.0,60.7428,61.0153,60.7257,60.9642,78456.0
2016-05-24 10:10:00,71.57,71.71,71.51,71.65,42343.0,60.9471,61.0664,60.896,61.0153,42343.0
2016-05-24 10:20:00,71.67,71.84,71.66,71.77,40417.0,61.0323,61.1771,61.0238,61.1174,40417.0
2016-05-24 10:30:00,71.78,71.84,71.7,71.76,45436.0,61.126,61.1771,61.0578,61.1089,45436.0
2016-05-24 10:40:00,71.77,71.8,71.71,71.73,33554.0,61.1174,61.143,61.0664,61.0834,33554.0
2016-05-24 10:50:00,71.74,71.85,71.69,71.71,33088.0,61.0919,61.1856,61.0493,61.0664,33088.0
2016-05-24 11:00:00,71.72,71.78,71.7,71.73,29503.0,61.0749,61.126,61.0578,61.0834,29503.0
2016-05-24 11:10:00,71.74,71.78,71.57,71.57,60462.0,61.0919,61.126,60.9471,60.9471,60462.0
2016-05-24 11:20:00,71.6,71.62,71.5,71.56,56313.0,60.9727,60.9897,60.8875,60.9386,56313.0
2016-05-24 11:30:00,71.56,71.61,71.49,71.49,80586.0,60.9386,60.9812,60.879,60.879,80586.0
2016-05-24 11:40:00,71.5,71.68,71.49,71.65,29823.0,60.8875,61.0408,60.879,61.0153,29823.0
2016-05-24 11:50:00,71.66,71.75,71.65,71.72,22845.0,61.0238,61.1004,61.0153,61.0749,22845.0
2016-05-24 12:00:00,71.73,71.75,71.64,71.74,17691.0,61.0834,61.1004,61.0067,61.0919,17691.0
2016-05-24 12:10:00,71.73,71.78,71.69,71.72,16247.0,61.0834,61.126,61.0493,61.0749,16247.0
2016-05-24 12:20:00,71.72,71.75,71.69,71.73,15665.0,61.0749,61.1004,61.0493,61.0834,15665.0
2016-05-24 12:30:00,71.73,71.78,71.64,71.67,14936.0,61.0834,61.126,61.0067,61.0323,14936.0
2016-05-24 12:40:00,71.68,71.73,71.65,71.7,19071.0,61.0408,61.0834,61.0153,61.0578,19071.0
2016-05-24 12:50:00,71.71,71.75,71.66,71.73,22909.0,61.0664,61.1004,61.0238,61.0834,22909.0
2016-05-24 13:00:00,71.74,71.8,71.68,71.7,25379.0,61.0919,61.143,61.0408,61.0578,25379.0
2016-05-24 13:10:00,71.7,71.78,71.66,71.78,14481.0,61.0578,61.126,61.0238,61.126,14481.0
2016-05-24 13:20:00,71.78,71.79,71.64,71.67,26311.0,61.126,61.1345,61.0067,61.0323,26311.0
2016-05-24 13:30:00,71.69,71.69,71.61,71.62,31611.0,61.0493,61.0493,60.9812,60.9897,31611.0
2016-05-24 13:40:00,71.61,71.66,71.51,71.62,36126.0,60.9812,61.0238,60.896,60.9897,36126.0
2016-05-24 13:50:00,71.63,71.66,71.57,71.58,19370.0,60.9982,61.0238,60.9471,60.9557,19370.0
2016-05-24 14:00:00,71.57,71.61,71.52,71.53,26562.0,60.9471,60.9812,60.9046,60.9131,26562.0
2016-05-24 14:10:00,71.54,71.65,71.52,71.6,26878.0,60.9216,61.0153,60.9046,60.9727,26878.0
2016-05-24 14:20:00,71.61,71.68,71.57,71.59,17359.0,60.9812,61.0408,60.9471,60.9642,17359.0
2016-05-24 14:30:00,71.59,71.65,71.56,71.6,24372.0,60.9642,61.0153,60.9386,60.9727,24372.0
2016-05-24 14:40:00,71.59,71.63,71.53,71.63,25459.0,60.9642,60.9982,60.9131,60.9982,25459.0
2016-05-24 14:50:00,71.64,71.68,71.61,71.62,28591.0,61.0067,61.0408,60.9812,60.9897,28591.0
2016-05-24 15:00:00,71.62,71.73,71.62,71.71,28642.0,60.9897,61.0834,60.9897,61.0664,28642.0
2016-05-24 15:10:00,71.71,71.77,71.7,71.74,22390.0,61.0664,61.1174,61.0578,61.0919,22390.0
2016-05-24 15:20:00,71.74,71.82,71.66,71.72,62530.0,61.0919,61.16,61.0238,61.0749,62530.0
2016-05-24 15:30:00,71.72,71.73,71.66,71.71,65562.0,61.0749,61.0834,61.0238,61.0664,65562.0
2016-05-24 15:40:00,71.7,71.76,71.66,71.67,121225.0,61.0578,61.1089,61.0238,61.0323,121225.0
2016-05-24 15:50:00,71.67,71.71,71.61,71.61,141545.0,61.0323,61.0664,60.9812,60.9812,141545.0
2016-05-25 09:30:00,72.04,73.05,71.85,72.97,105386.0,61.3474,62.2075,61.1856,62.1393,105386.0
2016-05-25 09:40:00,72.96,73.42,72.94,73.28,107481.0,62.1308,62.5225,62.1138,62.4033,107481.0
2016-05-25 09:50:00,73.28,73.43,73.16,73.23,82369.0,62.4033,62.5311,62.3011,62.3607,82369.0
2016-05-25 10:00:00,73.23,73.29,73.05,73.21,92376.0,62.3607,62.4118,62.2075,62.3437,92376.0
2016-05-25 10:10:00,73.23,73.47,73.23,73.45,55929.0,62.3607,62.5651,62.3607,62.5481,55929.0
2016-05-25 10:20:00,73.47,73.49,73.26,73.32,75933.0,62.5651,62.5822,62.3863,62.4374,75933.0
2016-05-25 10:30:00,73.33,73.51,73.29,73.37,61227.0,62.4459,62.5992,62.4118,62.48,61227.0
2016-05-25 10:40:00,73.38,73.38,73.15,73.23,67402.0,62.4885,62.4885,62.2926,62.3607,67402.0
2016-05-25 10:50:00,73.25,73.28,73.04,73.19,78449.0,62.3778,62.4033,62.1989,62.3267,78449.0
2016-05-25 11:00:00,73.2,73.3,73.11,73.17,60297.0,62.3352,62.4204,62.2586,62.3097,60297.0
2016-05-25 11:10:00,73.17,73.18,72.94,73.0,68792.0,62.3097,62.3182,62.1138,62.1649,68792.0
2016-05-25 11:20:00,73.0,73.12,72.97,73.02,52193.0,62.1649,62.2671,62.1393,62.1819,52193.0
2016-05-25 11:30:00,73.02,73.07,72.97,73.02,42814.0,62.1819,62.2245,62.1393,62.1819,42814.0
2016-05-25 11:40:00,73.02,73.05,72.92,72.96,100181.0,62.1819,62.2075,62.0968,62.1308,100181.0
2016-05-25 11:50:00,72.94,73.13,72.94,73.11,25586.0,62.1138,62.2756,62.1138,62.2586,25586.0
2016-05-25 12:00:00,73.13,73.21,73.12,73.19,25219.0,62.2756,62.3437,62.2671,62.3267,25219.0
2016-05-25 12:10:00,73.19,73.21,73.05,73.08,53630.0,62.3267,62.3437,62.2075,62.233,53630.0
2016-05-25 12:20:00,73.08,73.1,73.04,73.07,55480.0,62.233,62.25,62.1989,62.2245,55480.0
2016-05-25 12:30:00,73.07,73.22,73.05,73.19,63229.0,62.2245,62.3522,62.2075,62.3267,63229.0
2016-05-25 12:40:00,73.2,73.27,73.2,73.26,28499.0,62.3352,62.3948,62.3352,62.3863,28499.0
2016-05-25 12:50:00,73.26,73.35,73.25,73.28,21118.0,62.3863,62.4629,62.3778,62.4033,21118.0
2016-05-25 13:00:00,73.29,73.45,73.27,73.34,35011.0,62.4118,62.5481,62.3948,62.4544,35011.0
2016-05-25 13:10:00,73.33,73.35,73.26,73.29,25432.0,62.4459,62.4629,62.3863,62.4118,25432.0
2016-05-25 13:20:00,73.28,73.39,73.24,73.3,33888.0,62.4033,62.497,62.3693,62.4204,33888.0
2016-05-25 13:30:00,73.31,73.37,73.28,73.35,26882.0,62.4289,62.48,62.4033,62.4629,26882.0
2016-05-25 13:40:00,73.35,73.35,73.28,73.3,34696.0,62.4629,62.4629,62.4033,62.4204,34696.0
2016-05-25 13:50:00,73.3,73.43,73.28,73.37,51796.0,62.4204,62.5311,62.4033,62.48,51796.0
2016-05-25 14:00:00,73.37,73.39,73.3,73.37,48890.0,62.48,62.497,62.4204,62.48,48890.0
2016-05-25 14:10:00,73.37,73.41,73.31,73.36,30412.0,62.48,62.514,62.4289,62.4715,30412.0
2016-05-25 14:20:00,73.36,73.44,73.33,73.42,37312.0,62.4715,62.5396,62.4459,62.5225,37312.0
2016-05-25 14:30:00,73.42,73.47,73.33,73.47,49112.0,62.5225,62.5651,62.4459,62.5651,49112.0
2016-05-25 14:40:00,73.47,73.53,73.41,73.41,64737.0,62.5651,62.6162,62.514,62.514,64737.0
2016-05-25 14:50:00,73.41,73.45,73.39,73.41,46978.0,62.514,62.5481,62.497,62.514,46978.0
2016-05-25 15:00:00,73.41,73.45,73.3,73.39,54604.0,62.514,62.5481,62.4204,62.497,54604.0
2016-05-25 15:10:00,73.4,73.43,73.34,73.39,70697.0,62.5055,62.5311,62.4544,62.497,70697.0
2016-05-25 15:20:00,73.38,73.42,73.34,73.41,97732.0,62.4885,62.5225,62.4544,62.514,97732.0
2016-05-25 15:30:00,73.41,73.43,73.36,73.36,70646.0,62.514,62.5311,62.4715,62.4715,70646.0
2016-05-25 15:40:00,73.35,73.38,73.3,73.31,136928.0,62.4629,62.4885,62.4204,62.4289,136928.0
2016-05-25 15:50:00,73.31,73.33,73.23,73.26,129157.0,62.4289,62.4459,62.3607,62.3863,129157.0
2016-05-26 09:30:00,73.03,73.16,72.86,72.91,81461.0,62.1904,62.3011,62.0457,62.0882,81461.0
2016-05-26 09:40:00,72.93,72.98,72.61,72.71,40423.0,62.1053,62.1479,61.8328,61.9179,40423.0
2016-05-26 09:50:00,72.72,72.76,72.46,72.56,61424.0,61.9264,61.9605,61.705,61.7902,61424.0
2016-05-26 10:00:00,72.57,72.88,72.56,72.71,33356.0,61.7987,62.0627,61.7902,61.9179,33356.0
2016-05-26 10:10:00,72.74,72.89,72.61,72.89,26482.0,61.9435,62.0712,61.8328,62.0712,26482.0
2016-05-26 10:20:00,72.89,72.89,72.62,72.66,31891.0,62.0712,62.0712,61.8413,61.8754,31891.0
2016-05-26 10:30:00,72.66,72.73,72.48,72.58,42745.0,61.8754,61.935,61.7221,61.8072,42745.0
2016-05-26 10:40:00,72.59,72.68,72.47,72.51,28919.0,61.8157,61.8924,61.7136,61.7476,28919.0
2016-05-26 10:50:00,72.51,72.54,72.4,72.41,39276.0,61.7476,61.7732,61.6539,61.6625,39276.0
2016-05-26 11:00:00,72.4,72.46,72.27,72.32,52441.0,61.6539,61.705,61.5432,61.5858,52441.0
2016-05-26 11:10:00,72.33,72.44,72.32,72.43,19170.0,61.5943,61.688,61.5858,61.6795,19170.0
2016-05-26 11:20:00,72.42,72.58,72.37,72.56,33277.0,61.671,61.8072,61.6284,61.7902,33277.0
2016-05-26 11:30:00,72.56,72.58,72.42,72.51,25351.0,61.7902,61.8072,61.671,61.7476,25351.0
2016-05-26 11:40:00,72.51,72.56,72.49,72.5,18172.0,61.7476,61.7902,61.7306,61.7391,18172.0
2016-05-26 11:50:00,72.5,72.51,72.43,72.45,14722.0,61.7391,61.7476,61.6795,61.6965,14722.0
2016-05-26 12:00:00,72.46,72.64,72.45,72.59,78513.0,61.705,61.8583,61.6965,61.8157,78513.0
2016-05-26 12:10:00,72.61,72.64,72.52,72.57,26676.0,61.8328,61.8583,61.7561,61.7987,26676.0
2016-05-26 12:20:00,72.57,72.68,72.57,72.63,50560.0,61.7987,61.8924,61.7987,61.8498,50560.0
2016-05-26 12:30:00,72.62,72.74,72.62,72.73,14382.0,61.8413,61.9435,61.8413,61.935,14382.0
2016-05-26 12:40:00,72.72,72.74,72.63,72.7,11625.0,61.9264,61.9435,61.8498,61.9094,11625.0
2016-05-26 12:50:00,72.69,72.69,72.62,72.66,18344.0,61.9009,61.9009,61.8413,61.8754,18344.0
2016-05-26 13:00:00,72.66,72.67,72.59,72.59,24003.0,61.8754,61.8839,61.8157,61.8157,24003.0
2016-05-26 13:10:00,72.59,72.71,72.59,72.68,22477.0,61.8157,61.9179,61.8157,61.8924,22477.0
2016-05-26 13:20:00,72.69,72.73,72.63,72.72,21896.0,61.9009,61.935,61.8498,61.9264,21896.0
2016-05-26 13:30:00,72.74,72.79,72.74,72.76,17090.0,61.9435,61.9861,61.9435,61.9605,17090.0
2016-05-26 13:40:00,72.75,72.76,72.66,72.7,17413.0,61.952,61.9605,61.8754,61.9094,17413.0
2016-05-26 13:50:00,72.69,72.75,72.67,72.74,15354.0,61.9009,61.952,61.8839,61.9435,15354.0
2016-05-26 14:00:00,72.74,72.74,72.63,72.7,15168.0,61.9435,61.9435,61.8498,61.9094,15168.0
2016-05-26 14:10:00,72.7,72.77,72.7,72.77,17451.0,61.9094,61.969,61.9094,61.969,17451.0
2016-05-26 14:20:00,72.77,72.77,72.64,72.66,19468.0,61.969,61.969,61.8583,61.8754,19468.0
2016-05-26 14:30:00,72.67,72.68,72.62,72.66,38529.0,61.8839,61.8924,61.8413,61.8754,38529.0
2016-05-26 14:40:00,72.65,72.67,72.62,72.64,17960.0,61.8668,61.8839,61.8413,61.8583,17960.0
2016-05-26 14:50:00,72.63,72.71,72.62,72.71,34887.0,61.8498,61.9179,61.8413,61.9179,34887.0
2016-05-26 15:00:00,72.7,72.74,72.69,72.73,27186.0,61.9094,61.9435,61.9009,61.935,27186.0
2016-05-26 15:10:00,72.74,72.74,72.63,72.65,31656.0,61.9435,61.9435,61.8498,61.8668,31656.0
2016-05-26 15:20:00,72.65,72.69,72.6,72.62,39008.0,61.8668,61.9009,61.8243,61.8413,39008.0
2016-05-26 15:30:00,72.62,72.66,72.61,72.63,51898.0,61.8413,61.8754,61.8328,61.8498,51898.0
2016-05-26 15:40:00,72.62,72.64,72.57,72.61,53279.0,61.8413,61.8583,61.7987,61.8328,53279.0
2016-05-26 15:50:00,72.6,72.6,72.52,72.54,126943.0,61.8243,61.8243,61.7561,61.7732,126943.0
2016-05-27 09:30:00,72.88,73.35,72.33,73.16,81130.0,62.0627,62.4629,61.5943,62.3011,81130.0
2016-05-27 09:40:00,73.15,73.19,72.83,73.03,82828.0,62.2926,62.3267,62.0201,62.1904,82828.0
2016-05-27 09:50:00,73.03,73.15,72.81,73.01,73712.0,62.1904,62.2926,62.0031,62.1734,73712.0
2016-05-27 10:00:00,72.99,73.18,72.96,73.12,79035.0,62.1564,62.3182,62.1308,62.2671,79035.0
2016-05-27 10:10:00,73.11,73.49,73.11,73.39,60478.0,62.2586,62.5822,62.2586,62.497,60478.0
2016-05-27 10:20:00,73.39,73.6,73.38,73.49,100793.0,62.497,62.6758,62.4885,62.5822,100793.0
2016-05-27 10:30:00,73.5,73.63,73.43,73.43,88829.0,62.5907,62.7014,62.5311,62.5311,88829.0
2016-05-27 10:40:00,73.42,73.56,73.23,73.24,67391.0,62.5225,62.6418,62.3607,62.3693,67391.0
2016-05-27 10:50:00,73.24,73.32,73.08,73.19,39527.0,62.3693,62.4374,62.233,62.3267,39527.0
2016-05-27 11:00:00,73.19,73.37,73.18,73.28,86958.0,62.3267,62.48,62.3182,62.4033,86958.0
2016-05-27 11:10:00,73.27,73.28,73.09,73.11,42350.0,62.3948,62.4033,62.2415,62.2586,42350.0
2016-05-27 11:20:00,73.11,73.19,73.05,73.19,55743.0,62.2586,62.3267,62.2075,62.3267,55743.0
2016-05-27 11:30:00,73.2,73.26,73.15,73.22,46317.0,62.3352,62.3863,62.2926,62.3522,46317.0
2016-05-27 11:40:00,73.21,73.24,73.03,73.12,39206.0,62.3437,62.3693,62.1904,62.2671,39206.0
2016-05-27 11:50:00,73.12,73.25,73.07,73.2,66164.0,62.2671,62.3778,62.2245,62.3352,66164.0
2016-05-27 12:00:00,73.19,73.33,73.19,73.31,35028.0,62.3267,62.4459,62.3267,62.4289,35028.0
2016-05-27 12:10:00,73.31,73.35,73.22,73.22,69024.0,62.4289,62.4629,62.3522,62.3522,69024.0
2016-05-27 12:20:00,73.22,73.35,73.22,73.35,26726.0,62.3522,62.4629,62.3522,62.4629,26726.0
2016-05-27 12:30:00,73.34,73.35,73.25,73.31,50953.0,62.4544,62.4629,62.3778,62.4289,50953.0
2016-05-27 12:40:00,73.31,73.33,73.22,73.25,15460.0,62.4289,62.4459,62.3522,62.3778,15460.0
2016-05-27 12:50:00,73.26,73.33,73.25,73.31,30011.0,62.3863,62.4459,62.3778,62.4289,30011.0
2016-05-27 13:00:00,73.32,73.34,73.22,73.27,21556.0,62.4374,62.4544,62.3522,62.3948,21556.0
2016-05-27 13:10:00,73.27,73.28,73.19,73.24,14706.0,62.3948,62.4033,62.3267,62.3693,14706.0
2016-05-27 13:20:00,73.26,73.37,73.24,73.27,35109.0,62.3863,62.48,62.3693,62.3948,35109.0
2016-05-27 13:30:00,73.27,73.44,73.25,73.42,59040.0,62.3948,62.5396,62.3778,62.5225,59040.0
2016-05-27 13:40:00,73.4,73.57,73.35,73.53,28923.0,62.5055,62.6503,62.4629,62.6162,28923.0
2016-05-27 13:50:00,73.53,73.54,73.37,73.44,30661.0,62.6162,62.6247,62.48,62.5396,30661.0
2016-05-27 14:00:00,73.42,73.48,73.35,73.47,17101.0,62.5225,62.5736,62.4629,62.5651,17101.0
2016-05-27 14:10:00,73.46,73.52,73.39,73.4,27188.0,62.5566,62.6077,62.497,62.5055,27188.0
2016-05-27 14:20:00,73.39,73.58,73.34,73.54,69355.0,62.497,62.6588,62.4544,62.6247,69355.0
2016-05-27 14:30:00,73.53,73.53,73.33,73.41,41393.0,62.6162,62.6162,62.4459,62.514,41393.0
2016-05-27 14:40:00,73.4,73.43,73.35,73.39,23893.0,62.5055,62.5311,62.4629,62.497,23893.0
2016-05-27 14:50:00,73.38,73.52,73.38,73.49,50466.0,62.4885,62.6077,62.4885,62.5822,50466.0
2016-05-27 15:00:00,73.5,73.6,73.48,73.59,55526.0,62.5907,62.6758,62.5736,62.6673,55526.0
2016-05-27 15:10:00,73.59,73.68,73.57,73.66,54398.0,62.6673,62.744,62.6503,62.7269,54398.0
2016-05-27 15:20:00,73.66,73.75,73.61,73.69,100879.0,62.7269,62.8036,62.6843,62.7525,100879.0
2016-05-27 15:30:00,73.68,73.78,73.64,73.77,113998.0,62.744,62.8291,62.7099,62.8206,113998.0
2016-05-27 15:40:00,73.78,73.81,73.73,73.78,129863.0,62.8291,62.8547,62.7865,62.8291,129863.0
2016-05-27 15:50:00,73.79,73.83,73.78,73.83,229837.0,62.8376,62.8717,62.8291,62.8717,229837.0
2016-05-31 09:30:00,74.19,74.33,73.95,74.19,67155.0,63.1783,63.2975,62.9739,63.1783,67155.0
2016-05-31 09:40:00,74.16,74.2,73.94,74.03,30740.0,63.1527,63.1868,62.9654,63.042,30740.0
2016-05-31 09:50:00,74.02,74.1,73.84,73.84,36244.0,63.0335,63.1016,62.8802,62.8802,36244.0
2016-05-31 10:00:00,73.89,74.08,73.75,74.08,42515.0,62.9228,63.0846,62.8036,63.0846,42515.0
2016-05-31 10:10:00,74.08,74.11,73.89,73.9,32559.0,63.0846,63.1101,62.9228,62.9313,32559.0
2016-05-31 10:20:00,73.9,73.92,73.75,73.76,31494.0,62.9313,62.9483,62.8036,62.8121,31494.0
2016-05-31 10:30:00,73.77,73.82,73.55,73.56,42525.0,62.8206,62.8632,62.6333,62.6418,42525.0
2016-05-31 10:40:00,73.57,73.67,73.55,73.63,26456.0,62.6503,62.7354,62.6333,62.7014,26456.0
2016-05-31 10:50:00,73.64,73.68,73.5,73.61,30687.0,62.7099,62.744,62.5907,62.6843,30687.0
2016-05-31 11:00:00,73.6,73.63,73.49,73.54,42077.0,62.6758,62.7014,62.5822,62.6247,42077.0
2016-05-31 11:10:00,73.55,73.58,73.38,73.58,28501.0,62.6333,62.6588,62.4885,62.6588,28501.0
2016-05-31 11:20:00,73.59,73.62,73.49,73.52,29350.0,62.6673,62.6929,62.5822,62.6077,29350.0
2016-05-31 11:30:00,73.51,73.55,73.41,73.46,35937.0,62.5992,62.6333,62.514,62.5566,35937.0
2016-05-31 11:40:00,73.45,73.54,73.42,73.45,25382.0,62.5481,62.6247,62.5225,62.5481,25382.0
2016-05-31 11:50:00,73.45,73.5,73.31,73.33,19397.0,62.5481,62.5907,62.4289,62.4459,19397.0
2016-05-31 12:00:00,73.32,73.33,73.21,73.24,28504.0,62.4374,62.4459,62.3437,62.3693,28504.0
2016-05-31 12:10:00,73.23,73.29,73.18,73.26,24811.0,62.3607,62.4118,62.3182,62.3863,24811.0
2016-05-31 12:20:00,73.27,73.35,73.25,73.26,25594.0,62.3948,62.4629,62.3778,62.3863,25594.0
2016-05-31 12:30:00,73.26,73.39,73.26,73.36,25094.0,62.3863,62.497,62.3863,62.4715,25094.0
2016-05-31 12:40:00,73.36,73.37,73.28,73.28,16625.0,62.4715,62.48,62.4033,62.4033,16625.0
2016-05-31 12:50:00,73.29,73.36,73.25,73.31,19114.0,62.4118,62.4715,62.3778,62.4289,19114.0
2016-05-31 13:00:00,73.31,73.32,73.17,73.18,22494.0,62.4289,62.4374,62.3097,62.3182,22494.0
2016-05-31 13:10:00,73.16,73.23,73.15,73.23,15356.0,62.3011,62.3607,62.2926,62.3607,15356.0
2016-05-31 13:20:00,73.23,73.38,73.23,73.31,23023.0,62.3607,62.4885,62.3607,62.4289,23023.0
2016-05-31 13:30:00,73.31,73.32,73.21,73.25,23067.0,62.4289,62.4374,62.3437,62.3778,23067.0
2016-05-31 13:40:00,73.25,73.28,73.17,73.17,29610.0,62.3778,62.4033,62.3097,62.3097,29610.0
2016-05-31 13:50:00,73.17,73.18,73.11,73.15,35110.0,62.3097,62.3182,62.2586,62.2926,35110.0
2016-05-31 14:00:00,73.16,73.16,72.91,72.93,27914.0,62.3011,62.3011,62.0882,62.1053,27914.0
2016-05-31 14:10:00,72.94,72.95,72.88,72.89,23255.0,62.1138,62.1223,62.0627,62.0712,23255.0
2016-05-31 14:20:00,72.88,73.05,72.88,73.04,30274.0,62.0627,62.2075,62.0627,62.1989,30274.0
2016-05-31 14:30:00,73.05,73.05,72.94,72.94,21958.0,62.2075,62.2075,62.1138,62.1138,21958.0
2016-05-31 14:40:00,72.93,72.98,72.88,72.98,28838.0,62.1053,62.1479,62.0627,62.1479,28838.0
2016-05-31 14:50:00,72.99,72.99,72.84,72.86,39430.0,62.1564,62.1564,62.0286,62.0457,39430.0
2016-05-31 15:00:00,72.87,72.95,72.83,72.95,34445.0,62.0542,62.1223,62.0201,62.1223,34445.0
2016-05-31 15:10:00,72.95,73.07,72.95,73.05,43373.0,62.1223,62.2245,62.1223,62.2075,43373.0
2016-05-31 15:20:00,73.06,73.11,73.05,73.1,35774.0,62.216,62.2586,62.2075,62.25,35774.0
2016-05-31 15:30:00,73.11,73.22,73.11,73.2,45935.0,62.2586,62.3522,62.2586,62.3352,45935.0
2016-05-31 15:40:00,73.2,73.36,73.19,73.32,112966.0,62.3352,62.4715,62.3267,62.4374,112966.0
2016-05-31 15:50:00,73.32,73.39,73.24,73.24,205782.0,62.4374,62.497,62.3693,62.3693,205782.0
2016-06-01 09:30:00,72.51,72.72,72.04,72.24,60258.0,61.7476,61.9264,61.3474,61.5177,60258.0
2016-06-01 09:40:00,72.25,72.35,71.92,72.09,55103.0,61.5262,61.6114,61.2452,61.39,55103.0
2016-06-01 09:50:00,72.11,72.19,71.84,71.94,63812.0,61.407,61.4751,61.1771,61.2622,63812.0
2016-06-01 10:00:00,71.97,72.41,71.94,72.36,74772.0,61.2878,61.6625,61.2622,61.6199,74772.0
2016-06-01 10:10:00,72.39,72.53,72.34,72.34,30543.0,61.6454,61.7646,61.6028,61.6028,30543.0
2016-06-01 10:20:00,72.36,72.61,72.35,72.4,32764.0,61.6199,61.8328,61.6114,61.6539,32764.0
2016-06-01 10:30:00,72.4,72.55,72.34,72.52,22024.0,61.6539,61.7817,61.6028,61.7561,22024.0
2016-06-01 10:40:00,72.49,72.56,72.37,72.48,22745.0,61.7306,61.7902,61.6284,61.7221,22745.0
2016-06-01 10:50:00,72.48,72.64,72.47,72.55,30421.0,61.7221,61.8583,61.7136,61.7817,30421.0
2016-06-01 11:00:00,72.56,72.73,72.56,72.62,21252.0,61.7902,61.935,61.7902,61.8413,21252.0
2016-06-01 11:10:00,72.63,72.78,72.59,72.78,20015.0,61.8498,61.9775,61.8157,61.9775,20015.0
2016-06-01 11:20:00,72.79,72.87,72.65,72.68,24696.0,61.9861,62.0542,61.8668,61.8924,24696.0
2016-06-01 11:30:00,72.65,72.69,72.58,72.68,14529.0,61.8668,61.9009,61.8072,61.8924,14529.0
2016-06-01 11:40:00,72.68,72.71,72.63,72.71,31918.0,61.8924,61.9179,61.8498,61.9179,31918.0
2016-06-01 11:50:00,72.7,72.77,72.69,72.74,30194.0,61.9094,61.969,61.9009,61.9435,30194.0
2016-06-01 12:00:00,72.72,72.79,72.7,72.75,19436.0,61.9264,61.9861,61.9094,61.952,19436.0
2016-06-01 12:10:00,72.75,72.88,72.75,72.85,15978.0,61.952,62.0627,61.952,62.0371,15978.0
2016-06-01 12:20:00,72.85,72.99,72.84,72.94,36434.0,62.0371,62.1564,62.0286,62.1138,36434.0
2016-06-01 12:30:00,72.95,72.97,72.88,72.89,28555.0,62.1223,62.1393,62.0627,62.0712,28555.0
2016-06-01 12:40:00,72.9,72.99,72.9,72.9,20511.0,62.0797,62.1564,62.0797,62.0797,20511.0
2016-06-01 12:50:00,72.9,73.04,72.9,73.04,13857.0,62.0797,62.1989,62.0797,62.1989,13857.0
2016-06-01 13:00:00,73.05,73.11,73.01,73.03,17649.0,62.2075,62.2586,62.1734,62.1904,17649.0
2016-06-01 13:10:00,73.02,73.08,72.96,73.08,30507.0,62.1819,62.233,62.1308,62.233,30507.0
2016-06-01 13:20:00,73.09,73.13,73.03,73.04,13743.0,62.2415,62.2756,62.1904,62.1989,13743.0
2016-06-01 13:30:00,73.03,73.07,72.95,72.96,25927.0,62.1904,62.2245,62.1223,62.1308,25927.0
2016-06-01 13:40:00,72.96,73.03,72.91,73.02,22685.0,62.1308,62.1904,62.0882,62.1819,22685.0
2016-06-01 13:50:00,73.01,73.06,72.99,73.05,22786.0,62.1734,62.216,62.1564,62.2075,22786.0
2016-06-01 14:00:00,73.04,73.04,72.94,72.98,25690.0,62.1989,62.1989,62.1138,62.1479,25690.0
2016-06-01 14:10:00,72.99,73.16,72.98,73.13,19000.0,62.1564,62.3011,62.1479,62.2756,19000.0
2016-06-01 14:20:00,73.13,73.15,73.06,73.13,21363.0,62.2756,62.2926,62.216,62.2756,21363.0
2016-06-01 14:30:00,73.12,73.12,73.02,73.04,31434.0,62.2671,62.2671,62.1819,62.1989,31434.0
2016-06-01 14:40:00,73.05,73.11,73.05,73.11,30931.0,62.2075,62.2586,62.2075,62.2586,30931.0
2016-06-01 14:50:00,73.11,73.24,73.1,73.24,38269.0,62.2586,62.3693,62.25,62.3693,38269.0
2016-06-01 15:00:00,73.24,73.25,73.17,73.17,31692.0,62.3693,62.3778,62.3097,62.3097,31692.0
2016-06-01 15:10:00,73.17,73.26,73.17,73.25,23457.0,62.3097,62.3863,62.3097,62.3778,23457.0
2016-06-01 15:20:00,73.25,73.32,73.23,73.27,27368.0,62.3778,62.4374,62.3607,62.3948,27368.0
2016-06-01 15:30:00,73.27,73.29,73.22,73.26,58998.0,62.3948,62.4118,62.3522,62.3863,58998.0
2016-06-01 15:40:00,73.26,73.29,73.2,73.2,60844.0,62.3863,62.4118,62.3352,62.3352,60844.0
2016-06-01 15:50:00,73.21,73.24,73.18,73.21,82405.0,62.3437,62.3693,62.3182,62.3437,82405.0
2016-06-02 09:30:00,73.19,73.2,72.88,73.13,46944.0,62.3267,62.3352,62.0627,62.2756,46944.0
2016-06-02 09:40:00,73.16,73.25,72.88,72.9,29616.0,62.3011,62.3778,62.0627,62.0797,29616.0
2016-06-02 09:50:00,72.87,72.94,72.78,72.92,24566.0,62.0542,62.1138,61.9775,62.0968,24566.0
2016-06-02 10:00:00,72.92,73.12,72.84,72.98,53850.0,62.0968,62.2671,62.0286,62.1479,53850.0
2016-06-02 10:10:00,72.99,73.05,72.8,72.8,28786.0,62.1564,62.2075,61.9946,61.9946,28786.0
2016-06-02 10:20:00,72.79,72.79,72.62,72.68,30160.0,61.9861,61.9861,61.8413,61.8924,30160.0
2016-06-02 10:30:00,72.68,72.89,72.67,72.86,27318.0,61.8924,62.0712,61.8839,62.0457,27318.0
2016-06-02 10:40:00,72.87,72.91,72.74,72.75,22812.0,62.0542,62.0882,61.9435,61.952,22812.0
2016-06-02 10:50:00,72.74,72.79,72.67,72.77,39607.0,61.9435,61.9861,61.8839,61.969,39607.0
2016-06-02 11:00:00,72.78,72.97,72.75,72.92,47090.0,61.9775,62.1393,61.952,62.0968,47090.0
2016-06-02 11:10:00,72.93,73.01,72.88,72.91,33078.0,62.1053,62.1734,62.0627,62.0882,33078.0
2016-06-02 11:20:00,72.91,72.93,72.81,72.86,28628.0,62.0882,62.1053,62.0031,62.0457,28628.0
2016-06-02 11:30:00,72.86,72.88,72.72,72.81,21932.0,62.0457,62.0627,61.9264,62.0031,21932.0
2016-06-02 11:40:00,72.82,72.93,72.82,72.89,18465.0,62.0116,62.1053,62.0116,62.0712,18465.0
2016-06-02 11:50:00,72.87,72.96,72.84,72.93,49952.0,62.0542,62.1308,62.0286,62.1053,49952.0
2016-06-02 12:00:00,72.93,72.95,72.86,72.93,60491.0,62.1053,62.1223,62.0457,62.1053,60491.0
2016-06-02 12:10:00,72.93,72.95,72.86,72.89,16944.0,62.1053,62.1223,62.0457,62.0712,16944.0
2016-06-02 12:20:00,72.89,72.94,72.88,72.89,15192.0,62.0712,62.1138,62.0627,62.0712,15192.0
2016-06-02 12:30:00,72.89,72.92,72.83,72.88,22350.0,62.0712,62.0968,62.0201,62.0627,22350.0
2016-06-02 12:40:00,72.88,72.95,72.88,72.9,14887.0,62.0627,62.1223,62.0627,62.0797,14887.0
2016-06-02 12:50:00,72.9,73.05,72.9,73.01,12083.0,62.0797,62.2075,62.0797,62.1734,12083.0
2016-06-02 13:00:00,73.02,73.08,73.0,73.06,22001.0,62.1819,62.233,62.1649,62.216,22001.0
2016-06-02 13:10:00,73.05,73.05,73.0,73.03,21696.0,62.2075,62.2075,62.1649,62.1904,21696.0
2016-06-02 13:20:00,73.04,73.06,73.0,73.02,14861.0,62.1989,62.216,62.1649,62.1819,14861.0
2016-06-02 13:30:00,73.02,73.08,73.01,73.01,20560.0,62.1819,62.233,62.1734,62.1734,20560.0
2016-06-02 13:40:00,73.02,73.07,73.01,73.03,19867.0,62.1819,62.2245,62.1734,62.1904,19867.0
2016-06-02 13:50:00,73.03,73.19,73.0,73.18,21761.0,62.1904,62.3267,62.1649,62.3182,21761.0
2016-06-02 14:00:00,73.19,73.28,73.18,73.25,29334.0,62.3267,62.4033,62.3182,62.3778,29334.0
2016-06-02 14:10:00,73.25,73.27,73.15,73.27,25697.0,62.3778,62.3948,62.2926,62.3948,25697.0
2016-06-02 14:20:00,73.27,73.34,73.22,73.25,34893.0,62.3948,62.4544,62.3522,62.3778,34893.0
2016-06-02 14:30:00,73.24,73.32,73.2,73.2,29155.0,62.3693,62.4374,62.3352,62.3352,29155.0
2016-06-02 14:40:00,73.2,73.29,73.2,73.26,32647.0,62.3352,62.4118,62.3352,62.3863,32647.0
2016-06-02 14:50:00,73.25,73.36,73.25,73.3,30490.0,62.3778,62.4715,62.3778,62.4204,30490.0
2016-06-02 15:00:00,73.3,73.32,73.17,73.18,22997.0,62.4204,62.4374,62.3097,62.3182,22997.0
2016-06-02 15:10:00,73.17,73.25,73.16,73.22,24295.0,62.3097,62.3778,62.3011,62.3522,24295.0
2016-06-02 15:20:00,73.21,73.28,73.21,73.27,22571.0,62.3437,62.4033,62.3437,62.3948,22571.0
2016-06-02 15:30:00,73.28,73.37,73.25,73.37,46823.0,62.4033,62.48,62.3778,62.48,46823.0
2016-06-02 15:40:00,73.36,73.38,73.24,73.24,50724.0,62.4715,62.4885,62.3693,62.3693,50724.0
2016-06-02 15:50:00,73.23,73.37,73.23,73.37,82684.0,62.3607,62.48,62.3607,62.48,82684.0
2016-06-03 09:30:00,72.28,72.38,71.3,71.35,88200.0,61.5518,61.6369,60.7172,60.7598,88200.0
2016-06-03 09:40:00,71.35,71.38,70.78,71.02,139450.0,60.7598,60.7853,60.2744,60.4788,139450.0
2016-06-03 09:50:00,70.97,71.16,70.91,71.08,217932.0,60.4362,60.598,60.3851,60.5299,217932.0
2016-06-03 10:00:00,71.03,71.03,70.7,70.8,105885.0,60.4873,60.4873,60.2063,60.2914,105885.0
2016-06-03 10:10:00,70.79,70.96,70.67,70.68,138502.0,60.2829,60.4277,60.1807,60.1892,138502.0
2016-06-03 10:20:00,70.68,70.74,70.47,70.65,168278.0,60.1892,60.2403,60.0104,60.1637,168278.0
2016-06-03 10:30:00,70.64,70.86,70.59,70.66,127234.0,60.1552,60.3425,60.1126,60.1722,127234.0
2016-06-03 10:40:00,70.66,70.84,70.61,70.84,63998.0,60.1722,60.3255,60.1296,60.3255,63998.0
2016-06-03 10:50:00,70.84,70.9,70.74,70.81,63477.0,60.3255,60.3766,60.2403,60.2999,63477.0
2016-06-03 11:00:00,70.82,71.03,70.82,70.88,60186.0,60.3085,60.4873,60.3085,60.3595,60186.0
2016-06-03 11:10:00,70.9,70.9,70.73,70.85,55510.0,60.3766,60.3766,60.2318,60.334,55510.0
2016-06-03 11:20:00,70.84,70.86,70.58,70.66,66629.0,60.3255,60.3425,60.1041,60.1722,66629.0
2016-06-03 11:30:00,70.68,70.88,70.66,70.85,126534.0,60.1892,60.3595,60.1722,60.334,126534.0
2016-06-03 11:40:00,70.86,71.06,70.85,71.02,74243.0,60.3425,60.5128,60.334,60.4788,74243.0
2016-06-03 11:50:00,71.01,71.24,70.97,71.19,54779.0,60.4703,60.6661,60.4362,60.6235,54779.0
2016-06-03 12:00:00,71.2,71.23,71.09,71.11,42093.0,60.6321,60.6576,60.5384,60.5554,42093.0
2016-06-03 12:10:00,71.12,71.27,71.11,71.23,41008.0,60.5639,60.6917,60.5554,60.6576,41008.0
2016-06-03 12:20:00,71.24,71.37,71.24,71.31,61746.0,60.6661,60.7768,60.6661,60.7257,61746.0
2016-06-03 12:30:00,71.31,71.42,71.25,71.35,58257.0,60.7257,60.8194,60.6746,60.7598,58257.0
2016-06-03 12:40:00,71.36,71.38,71.16,71.16,38277.0,60.7683,60.7853,60.598,60.598,38277.0
2016-06-03 12:50:00,71.18,71.2,71.08,71.16,27400.0,60.615,60.6321,60.5299,60.598,27400.0
2016-06-03 13:00:00,71.16,71.23,71.09,71.22,37283.0,60.598,60.6576,60.5384,60.6491,37283.0
2016-06-03 13:10:00,71.22,71.32,71.2,71.22,39307.0,60.6491,60.7342,60.6321,60.6491,39307.0
2016-06-03 13:20:00,71.22,71.34,71.22,71.26,45714.0,60.6491,60.7513,60.6491,60.6831,45714.0
2016-06-03 13:30:00,71.27,71.3,71.19,71.19,32232.0,60.6917,60.7172,60.6235,60.6235,32232.0
2016-06-03 13:40:00,71.2,71.37,71.2,71.33,50731.0,60.6321,60.7768,60.6321,60.7428,50731.0
2016-06-03 13:50:00,71.33,71.5,71.32,71.5,31982.0,60.7428,60.8875,60.7342,60.8875,31982.0
2016-06-03 14:00:00,71.5,71.53,71.37,71.41,49356.0,60.8875,60.9131,60.7768,60.8109,49356.0
2016-06-03 14:10:00,71.41,71.49,71.39,71.44,39274.0,60.8109,60.879,60.7939,60.8364,39274.0
2016-06-03 14:20:00,71.44,71.59,71.44,71.59,29188.0,60.8364,60.9642,60.8364,60.9642,29188.0
2016-06-03 14:30:00,71.6,71.83,71.58,71.83,39431.0,60.9727,61.1685,60.9557,61.1685,39431.0
2016-06-03 14:40:00,71.83,71.89,71.78,71.85,35926.0,61.1685,61.2196,61.126,61.1856,35926.0
2016-06-03 14:50:00,71.86,72.04,71.84,71.91,56028.0,61.1941,61.3474,61.1771,61.2367,56028.0
2016-06-03 15:00:00,71.91,71.95,71.72,71.83,65824.0,61.2367,61.2707,61.0749,61.1685,65824.0
2016-06-03 15:10:00,71.83,71.85,71.74,71.81,61252.0,61.1685,61.1856,61.0919,61.1515,61252.0
2016-06-03 15:20:00,71.81,71.92,71.78,71.87,100366.0,61.1515,61.2452,61.126,61.2026,100366.0
2016-06-03 15:30:00,71.87,71.87,71.74,71.82,102266.0,61.2026,61.2026,61.0919,61.16,102266.0
2016-06-03 15:40:00,71.81,71.83,71.65,71.7,90551.0,61.1515,61.1685,61.0153,61.0578,90551.0
2016-06-03 15:50:00,71.7,71.75,71.57,71.6,214380.0,61.0578,61.1004,60.9471,60.9727,214380.0
2016-06-06 09:30:00,71.66,72.1,71.39,72.1,146740.0,61.0238,61.3985,60.7939,61.3985,146740.0
2016-06-06 09:40:00,72.04,72.37,71.97,72.31,79142.0,61.3474,61.6284,61.2878,61.5773,79142.0
2016-06-06 09:50:00,72.28,72.37,72.07,72.08,56391.0,61.5518,61.6284,61.3729,61.3814,56391.0
2016-06-06 10:00:00,72.1,72.53,72.1,72.44,68755.0,61.3985,61.7646,61.3985,61.688,68755.0
2016-06-06 10:10:00,72.49,72.57,72.46,72.54,52077.0,61.7306,61.7987,61.705,61.7732,52077.0
2016-06-06 10:20:00,72.53,72.63,72.47,72.55,54244.0,61.7646,61.8498,61.7136,61.7817,54244.0
2016-06-06 10:30:00,72.54,72.71,72.54,72.65,34361.0,61.7732,61.9179,61.7732,61.8668,34361.0
2016-06-06 10:40:00,72.66,72.69,72.53,72.66,41395.0,61.8754,61.9009,61.7646,61.8754,41395.0
2016-06-06 10:50:00,72.64,72.82,72.55,72.79,27259.0,61.8583,62.0116,61.7817,61.9861,27259.0
2016-06-06 11:00:00,72.78,72.78,72.61,72.68,22118.0,61.9775,61.9775,61.8328,61.8924,22118.0
2016-06-06 11:10:00,72.67,72.75,72.61,72.74,22725.0,61.8839,61.952,61.8328,61.9435,22725.0
2016-06-06 11:20:00,72.73,72.82,72.71,72.74,36065.0,61.935,62.0116,61.9179,61.9435,36065.0
2016-06-06 11:30:00,72.75,72.85,72.73,72.84,30894.0,61.952,62.0371,61.935,62.0286,30894.0
2016-06-06 11:40:00,72.83,72.94,72.81,72.93,24043.0,62.0201,62.1138,62.0031,62.1053,24043.0
2016-06-06 11:50:00,72.94,73.07,72.94,72.98,38766.0,62.1138,62.2245,62.1138,62.1479,38766.0
2016-06-06 12:00:00,72.99,73.02,72.93,72.98,66747.0,62.1564,62.1819,62.1053,62.1479,66747.0
2016-06-06 12:10:00,72.98,73.01,72.81,72.86,82287.0,62.1479,62.1734,62.0031,62.0457,82287.0
2016-06-06 12:20:00,72.86,72.9,72.83,72.86,36954.0,62.0457,62.0797,62.0201,62.0457,36954.0
2016-06-06 12:30:00,72.84,73.06,72.82,72.96,57770.0,62.0286,62.216,62.0116,62.1308,57770.0
2016-06-06 12:40:00,72.97,73.01,72.8,72.81,47076.0,62.1393,62.1734,61.9946,62.0031,47076.0
2016-06-06 12:50:00,72.8,72.85,72.68,72.81,49028.0,61.9946,62.0371,61.8924,62.0031,49028.0
2016-06-06 13:00:00,72.81,72.88,72.79,72.88,53739.0,62.0031,62.0627,61.9861,62.0627,53739.0
2016-06-06 13:10:00,72.88,73.01,72.88,72.96,55433.0,62.0627,62.1734,62.0627,62.1308,55433.0
2016-06-06 13:20:00,72.96,73.05,72.96,73.03,27531.0,62.1308,62.2075,62.1308,62.1904,27531.0
2016-06-06 13:30:00,73.03,73.03,72.89,72.92,41396.0,62.1904,62.1904,62.0712,62.0968,41396.0
2016-06-06 13:40:00,72.91,73.05,72.89,73.04,54481.0,62.0882,62.2075,62.0712,62.1989,54481.0
2016-06-06 13:50:00,73.04,73.18,73.02,73.17,59694.0,62.1989,62.3182,62.1819,62.3097,59694.0
2016-06-06 14:00:00,73.16,73.2,73.09,73.12,34977.0,62.3011,62.3352,62.2415,62.2671,34977.0
2016-06-06 14:10:00,73.11,73.22,73.08,73.19,27837.0,62.2586,62.3522,62.233,62.3267,27837.0
2016-06-06 14:20:00,73.19,73.3,73.17,73.3,40280.0,62.3267,62.4204,62.3097,62.4204,40280.0
2016-06-06 14:30:00,73.3,73.33,73.15,73.16,41570.0,62.4204,62.4459,62.2926,62.3011,41570.0
2016-06-06 14:40:00,73.17,73.23,73.16,73.21,25733.0,62.3097,62.3607,62.3011,62.3437,25733.0
2016-06-06 14:50:00,73.22,73.3,73.14,73.14,26332.0,62.3522,62.4204,62.2841,62.2841,26332.0
2016-06-06 15:00:00,73.15,73.19,73.07,73.09,40832.0,62.2926,62.3267,62.2245,62.2415,40832.0
2016-06-06 15:10:00,73.1,73.25,73.09,73.2,48607.0,62.25,62.3778,62.2415,62.3352,48607.0
2016-06-06 15:20:00,73.2,73.23,73.1,73.12,41992.0,62.3352,62.3607,62.25,62.2671,41992.0
2016-06-06 15:30:00,73.13,73.16,73.08,73.14,53915.0,62.2756,62.3011,62.233,62.2841,53915.0
2016-06-06 15:40:00,73.15,73.17,73.05,73.06,61375.0,62.2926,62.3097,62.2075,62.216,61375.0
2016-06-06 15:50:00,73.05,73.06,72.86,72.88,173540.0,62.2075,62.216,62.0457,62.0627,173540.0
2016-06-07 09:30:00,73.0,73.06,72.57,73.0,33066.0,62.1649,62.216,61.7987,62.1649,33066.0
2016-06-07 09:40:00,73.0,73.04,72.53,72.6,83260.0,62.1649,62.1989,61.7646,61.8243,83260.0
2016-06-07 09:50:00,72.62,72.62,72.41,72.49,45631.0,61.8413,61.8413,61.6625,61.7306,45631.0
2016-06-07 10:00:00,72.51,72.7,72.48,72.54,52369.0,61.7476,61.9094,61.7221,61.7732,52369.0
2016-06-07 10:10:00,72.55,72.74,72.55,72.68,42694.0,61.7817,61.9435,61.7817,61.8924,42694.0
2016-06-07 10:20:00,72.68,72.71,72.58,72.65,61171.0,61.8924,61.9179,61.8072,61.8668,61171.0
2016-06-07 10:30:00,72.66,72.74,72.59,72.68,58571.0,61.8754,61.9435,61.8157,61.8924,58571.0
2016-06-07 10:40:00,72.67,72.74,72.53,72.54,40826.0,61.8839,61.9435,61.7646,61.7732,40826.0
2016-06-07 10:50:00,72.56,72.63,72.5,72.56,23056.0,61.7902,61.8498,61.7391,61.7902,23056.0
2016-06-07 11:00:00,72.57,72.59,72.5,72.59,29688.0,61.7987,61.8157,61.7391,61.8157,29688.0
2016-06-07 11:10:00,72.59,72.61,72.49,72.58,35930.0,61.8157,61.8328,61.7306,61.8072,35930.0
2016-06-07 11:20:00,72.59,72.62,72.55,72.56,29075.0,61.8157,61.8413,61.7817,61.7902,29075.0
2016-06-07 11:30:00,72.56,72.67,72.5,72.54,29981.0,61.7902,61.8839,61.7391,61.7732,29981.0
2016-06-07 11:40:00,72.54,72.66,72.51,72.61,158728.0,61.7732,61.8754,61.7476,61.8328,158728.0
2016-06-07 11:50:00,72.6,72.7,72.57,72.62,45957.0,61.8243,61.9094,61.7987,61.8413,45957.0
2016-06-07 12:00:00,72.62,72.71,72.62,72.67,29824.0,61.8413,61.9179,61.8413,61.8839,29824.0
2016-06-07 12:10:00,72.67,72.71,72.66,72.66,34090.0,61.8839,61.9179,61.8754,61.8754,34090.0
2016-06-07 12:20:00,72.65,72.71,72.64,72.69,32583.0,61.8668,61.9179,61.8583,61.9009,32583.0
2016-06-07 12:30:00,72.69,72.73,72.65,72.7,30728.0,61.9009,61.935,61.8668,61.9094,30728.0
2016-06-07 12:40:00,72.7,72.8,72.69,72.78,34036.0,61.9094,61.9946,61.9009,61.9775,34036.0
2016-06-07 12:50:00,72.77,72.77,72.67,72.71,60154.0,61.969,61.969,61.8839,61.9179,60154.0
2016-06-07 13:00:00,72.71,72.77,72.69,72.75,68507.0,61.9179,61.969,61.9009,61.952,68507.0
2016-06-07 13:10:00,72.76,72.76,72.66,72.69,19395.0,61.9605,61.9605,61.8754,61.9009,19395.0
2016-06-07 13:20:00,72.69,72.73,72.68,72.71,23727.0,61.9009,61.935,61.8924,61.9179,23727.0
2016-06-07 13:30:00,72.71,72.74,72.7,72.72,19631.0,61.9179,61.9435,61.9094,61.9264,19631.0
2016-06-07 13:40:00,72.73,72.79,72.73,72.78,26321.0,61.935,61.9861,61.935,61.9775,26321.0
2016-06-07 13:50:00,72.77,72.79,72.66,72.66,17595.0,61.969,61.9861,61.8754,61.8754,17595.0
2016-06-07 14:00:00,72.67,72.76,72.67,72.76,26339.0,61.8839,61.9605,61.8839,61.9605,26339.0
2016-06-07 14:10:00,72.76,72.77,72.7,72.75,73206.0,61.9605,61.969,61.9094,61.952,73206.0
2016-06-07 14:20:00,72.75,72.77,72.67,72.75,50519.0,61.952,61.969,61.8839,61.952,50519.0
2016-06-07 14:30:00,72.75,72.75,72.64,72.65,52298.0,61.952,61.952,61.8583,61.8668,52298.0
2016-06-07 14:40:00,72.65,72.74,72.64,72.71,22064.0,61.8668,61.9435,61.8583,61.9179,22064.0
2016-06-07 14:50:00,72.72,72.75,72.66,72.68,28913.0,61.9264,61.952,61.8754,61.8924,28913.0
2016-06-07 15:00:00,72.67,72.69,72.61,72.61,34777.0,61.8839,61.9009,61.8328,61.8328,34777.0
2016-06-07 15:10:00,72.61,72.64,72.53,72.54,33568.0,61.8328,61.8583,61.7646,61.7732,33568.0
2016-06-07 15:20:00,72.54,72.58,72.49,72.53,48073.0,61.7732,61.8072,61.7306,61.7646,48073.0
2016-06-07 15:30:00,72.54,72.57,72.42,72.44,77068.0,61.7732,61.7987,61.671,61.688,77068.0
2016-06-07 15:40:00,72.44,72.46,72.34,72.35,88993.0,61.688,61.705,61.6028,61.6114,88993.0
2016-06-07 15:50:00,72.35,72.42,72.32,72.37,144330.0,61.6114,61.671,61.5858,61.6284,144330.0
2016-06-08 09:30:00,71.6,72.56,71.59,72.53,81318.0,60.9727,61.7902,60.9642,61.7646,81318.0
2016-06-08 09:40:00,72.48,72.49,72.25,72.3,65804.0,61.7221,61.7306,61.5262,61.5688,65804.0
2016-06-08 09:50:00,72.29,72.48,72.19,72.43,36610.0,61.5603,61.7221,61.4751,61.6795,36610.0
2016-06-08 10:00:00,72.46,72.5,72.28,72.32,48502.0,61.705,61.7391,61.5518,61.5858,48502.0
2016-06-08 10:10:00,72.31,72.36,72.1,72.2,95337.0,61.5773,61.6199,61.3985,61.4836,95337.0
2016-06-08 10:20:00,72.18,72.25,72.05,72.05,108891.0,61.4666,61.5262,61.3559,61.3559,108891.0
2016-06-08 10:30:00,72.04,72.09,71.88,71.92,111394.0,61.3474,61.39,61.2111,61.2452,111394.0
2016-06-08 10:40:00,71.92,72.02,71.9,71.97,50378.0,61.2452,61.3303,61.2282,61.2878,50378.0
2016-06-08 10:50:00,71.98,72.0,71.83,71.83,51899.0,61.2963,61.3133,61.1685,61.1685,51899.0
2016-06-08 11:00:00,71.83,71.85,71.59,71.63,63073.0,61.1685,61.1856,60.9642,60.9982,63073.0
2016-06-08 11:10:00,71.62,71.69,71.56,71.58,53217.0,60.9897,61.0493,60.9386,60.9557,53217.0
2016-06-08 11:20:00,71.57,71.64,71.48,71.5,66842.0,60.9471,61.0067,60.8705,60.8875,66842.0
2016-06-08 11:30:00,71.5,71.64,71.5,71.64,76176.0,60.8875,61.0067,60.8875,61.0067,76176.0
2016-06-08 11:40:00,71.65,71.7,71.55,71.57,56947.0,61.0153,61.0578,60.9301,60.9471,56947.0
2016-06-08 11:50:00,71.56,71.6,71.49,71.49,53777.0,60.9386,60.9727,60.879,60.879,53777.0
2016-06-08 12:00:00,71.48,71.63,71.48,71.62,48292.0,60.8705,60.9982,60.8705,60.9897,48292.0
2016-06-08 12:10:00,71.62,71.63,71.54,71.57,43877.0,60.9897,60.9982,60.9216,60.9471,43877.0
2016-06-08 12:20:00,71.57,71.6,71.5,71.52,84798.0,60.9471,60.9727,60.8875,60.9046,84798.0
2016-06-08 12:30:00,71.52,71.63,71.52,71.58,44293.0,60.9046,60.9982,60.9046,60.9557,44293.0
2016-06-08 12:40:00,71.58,71.59,71.46,71.49,86200.0,60.9557,60.9642,60.8535,60.879,86200.0
2016-06-08 12:50:00,71.5,71.55,71.42,71.53,106499.0,60.8875,60.9301,60.8194,60.9131,106499.0
2016-06-08 13:00:00,71.53,71.62,71.51,71.59,58974.0,60.9131,60.9897,60.896,60.9642,58974.0
2016-06-08 13:10:00,71.59,71.71,71.57,71.71,26029.0,60.9642,61.0664,60.9471,61.0664,26029.0
2016-06-08 13:20:00,71.71,71.72,71.65,71.66,29596.0,61.0664,61.0749,61.0153,61.0238,29596.0
2016-06-08 13:30:00,71.65,71.66,71.61,71.62,104963.0,61.0153,61.0238,60.9812,60.9897,104963.0
2016-06-08 13:40:00,71.61,71.64,71.56,71.62,36582.0,60.9812,61.0067,60.9386,60.9897,36582.0
2016-06-08 13:50:00,71.63,71.72,71.61,71.71,32190.0,60.9982,61.0749,60.9812,61.0664,32190.0
2016-06-08 14:00:00,71.72,71.8,71.7,71.73,50204.0,61.0749,61.143,61.0578,61.0834,50204.0
2016-06-08 14:10:00,71.74,71.79,71.68,71.78,45239.0,61.0919,61.1345,61.0408,61.126,45239.0
2016-06-08 14:20:00,71.79,71.91,71.73,71.87,195166.0,61.1345,61.2367,61.0834,61.2026,195166.0
2016-06-08 14:30:00,71.87,71.93,71.84,71.91,54718.0,61.2026,61.2537,61.1771,61.2367,54718.0
2016-06-08 14:40:00,71.9,72.05,71.89,71.97,45070.0,61.2282,61.3559,61.2196,61.2878,45070.0
2016-06-08 14:50:00,71.97,72.05,71.97,72.01,43953.0,61.2878,61.3559,61.2878,61.3218,43953.0
2016-06-08 15:00:00,72.01,72.05,71.98,72.05,135030.0,61.3218,61.3559,61.2963,61.3559,135030.0
2016-06-08 15:10:00,72.05,72.09,71.98,72.06,37134.0,61.3559,61.39,61.2963,61.3644,37134.0
2016-06-08 15:20:00,72.06,72.07,72.0,72.04,46962.0,61.3644,61.3729,61.3133,61.3474,46962.0
2016-06-08 15:30:00,72.04,72.1,72.04,72.06,222395.0,61.3474,61.3985,61.3474,61.3644,222395.0
2016-06-08 15:40:00,72.07,72.18,72.05,72.16,76558.0,61.3729,61.4666,61.3559,61.4496,76558.0
2016-06-08 15:50:00,72.16,72.16,72.06,72.09,112414.0,61.4496,61.4496,61.3644,61.39,112414.0
2016-06-09 09:30:00,71.45,71.46,70.92,70.95,94024.0,60.8449,60.8535,60.3936,60.4192,94024.0
2016-06-09 09:40:00,70.95,71.15,70.62,70.75,108377.0,60.4192,60.5895,60.1381,60.2488,108377.0
2016-06-09 09:50:00,70.74,70.83,70.47,70.53,141296.0,60.2403,60.317,60.0104,60.0615,141296.0
2016-06-09 10:00:00,70.54,70.58,70.33,70.43,135799.0,60.07,60.1041,59.8912,59.9763,135799.0
2016-06-09 10:10:00,70.43,70.49,70.26,70.3,87347.0,59.9763,60.0274,59.8316,59.8656,87347.0
2016-06-09 10:20:00,70.27,70.36,70.22,70.23,71966.0,59.8401,59.9167,59.7975,59.806,71966.0
2016-06-09 10:30:00,70.22,70.27,70.16,70.2,71352.0,59.7975,59.8401,59.7464,59.7805,71352.0
2016-06-09 10:40:00,70.21,70.27,70.16,70.17,64373.0,59.789,59.8401,59.7464,59.7549,64373.0
2016-06-09 10:50:00,70.18,70.22,70.14,70.18,57059.0,59.7634,59.7975,59.7294,59.7634,57059.0
2016-06-09 11:00:00,70.2,70.3,70.18,70.3,72189.0,59.7805,59.8656,59.7634,59.8656,72189.0
2016-06-09 11:10:00,70.31,70.38,70.26,70.31,48516.0,59.8742,59.9338,59.8316,59.8742,48516.0
2016-06-09 11:20:00,70.31,70.42,70.26,70.38,63334.0,59.8742,59.9678,59.8316,59.9338,63334.0
2016-06-09 11:30:00,70.38,70.38,70.21,70.3,44861.0,59.9338,59.9338,59.789,59.8656,44861.0
2016-06-09 11:40:00,70.31,70.39,70.3,70.35,41028.0,59.8742,59.9423,59.8656,59.9082,41028.0
2016-06-09 11:50:00,70.36,70.43,70.32,70.38,42021.0,59.9167,59.9763,59.8827,59.9338,42021.0
2016-06-09 12:00:00,70.38,70.45,70.35,70.43,35067.0,59.9338,59.9934,59.9082,59.9763,35067.0
2016-06-09 12:10:00,70.44,70.46,70.38,70.44,40459.0,59.9849,60.0019,59.9338,59.9849,40459.0
2016-06-09 12:20:00,70.43,70.6,70.42,70.58,30022.0,59.9763,60.1211,59.9678,60.1041,30022.0
2016-06-09 12:30:00,70.57,70.58,70.5,70.55,57670.0,60.0956,60.1041,60.036,60.0785,57670.0
2016-06-09 12:40:00,70.55,70.6,70.5,70.6,29927.0,60.0785,60.1211,60.036,60.1211,29927.0
2016-06-09 12:50:00,70.61,70.66,70.6,70.63,28910.0,60.1296,60.1722,60.1211,60.1467,28910.0
2016-06-09 13:00:00,70.63,70.68,70.61,70.66,20907.0,60.1467,60.1892,60.1296,60.1722,20907.0
2016-06-09 13:10:00,70.67,70.9,70.67,70.88,30410.0,60.1807,60.3766,60.1807,60.3595,30410.0
2016-06-09 13:20:00,70.89,70.91,70.81,70.83,22140.0,60.3681,60.3851,60.2999,60.317,22140.0
2016-06-09 13:30:00,70.84,70.9,70.78,70.78,68727.0,60.3255,60.3766,60.2744,60.2744,68727.0
2016-06-09 13:40:00,70.78,70.8,70.73,70.75,36957.0,60.2744,60.2914,60.2318,60.2488,36957.0
2016-06-09 13:50:00,70.74,70.77,70.69,70.76,70022.0,60.2403,60.2659,60.1978,60.2574,70022.0
2016-06-09 14:00:00,70.77,70.79,70.74,70.75,22303.0,60.2659,60.2829,60.2403,60.2488,22303.0
2016-06-09 14:10:00,70.75,70.92,70.74,70.91,23608.0,60.2488,60.3936,60.2403,60.3851,23608.0
2016-06-09 14:20:00,70.91,70.98,70.82,70.89,34529.0,60.3851,60.4447,60.3085,60.3681,34529.0
2016-06-09 14:30:00,70.9,70.98,70.89,70.95,28689.0,60.3766,60.4447,60.3681,60.4192,28689.0
2016-06-09 14:40:00,70.96,70.99,70.9,70.91,31560.0,60.4277,60.4532,60.3766,60.3851,31560.0
2016-06-09 14:50:00,70.91,70.95,70.87,70.89,49330.0,60.3851,60.4192,60.351,60.3681,49330.0
2016-06-09 15:00:00,70.88,71.01,70.87,70.99,52060.0,60.3595,60.4703,60.351,60.4532,52060.0
2016-06-09 15:10:00,70.98,70.98,70.88,70.95,102593.0,60.4447,60.4447,60.3595,60.4192,102593.0
2016-06-09 15:20:00,70.94,70.98,70.9,70.94,60899.0,60.4106,60.4447,60.3766,60.4106,60899.0
2016-06-09 15:30:00,70.94,71.01,70.91,70.98,80819.0,60.4106,60.4703,60.3851,60.4447,80819.0
2016-06-09 15:40:00,70.97,71.01,70.92,70.95,83494.0,60.4362,60.4703,60.3936,60.4192,83494.0
2016-06-09 15:50:00,70.95,71.0,70.88,70.89,172107.0,60.4192,60.4617,60.3595,60.3681,172107.0
2016-06-10 09:30:00,70.3,70.55,70.01,70.14,197304.0,59.8656,60.0785,59.6187,59.7294,197304.0
2016-06-10 09:40:00,70.12,70.36,70.05,70.24,92032.0,59.7124,59.9167,59.6527,59.8145,92032.0
2016-06-10 09:50:00,70.22,70.29,70.09,70.16,34056.0,59.7975,59.8571,59.6868,59.7464,34056.0
2016-06-10 10:00:00,70.17,70.27,69.98,69.98,43371.0,59.7549,59.8401,59.5931,59.5931,43371.0
2016-06-10 10:10:00,69.98,69.99,69.8,69.91,100958.0,59.5931,59.6016,59.4398,59.5335,100958.0
2016-06-10 10:20:00,69.91,70.17,69.87,70.08,84335.0,59.5335,59.7549,59.4995,59.6783,84335.0
2016-06-10 10:30:00,70.08,70.22,70.05,70.1,28995.0,59.6783,59.7975,59.6527,59.6953,28995.0
2016-06-10 10:40:00,70.09,70.21,70.05,70.13,39347.0,59.6868,59.789,59.6527,59.7209,39347.0
2016-06-10 10:50:00,70.13,70.24,70.1,70.23,48855.0,59.7209,59.8145,59.6953,59.806,48855.0
2016-06-10 11:00:00,70.24,70.44,70.22,70.41,43225.0,59.8145,59.9849,59.7975,59.9593,43225.0
2016-06-10 11:10:00,70.4,70.45,70.36,70.42,41416.0,59.9508,59.9934,59.9167,59.9678,41416.0
2016-06-10 11:20:00,70.43,70.51,70.36,70.36,37410.0,59.9763,60.0445,59.9167,59.9167,37410.0
2016-06-10 11:30:00,70.35,70.43,70.29,70.29,39521.0,59.9082,59.9763,59.8571,59.8571,39521.0
2016-06-10 11:40:00,70.29,70.35,70.2,70.25,29581.0,59.8571,59.9082,59.7805,59.8231,29581.0
2016-06-10 11:50:00,70.26,70.27,70.17,70.17,29651.0,59.8316,59.8401,59.7549,59.7549,29651.0
2016-06-10 12:00:00,70.18,70.24,70.1,70.11,38177.0,59.7634,59.8145,59.6953,59.7038,38177.0
2016-06-10 12:10:00,70.09,70.14,70.06,70.09,22890.0,59.6868,59.7294,59.6613,59.6868,22890.0
2016-06-10 12:20:00,70.09,70.11,70.05,70.09,30876.0,59.6868,59.7038,59.6527,59.6868,30876.0
2016-06-10 12:30:00,70.1,70.11,70.0,70.03,32862.0,59.6953,59.7038,59.6102,59.6357,32862.0
2016-06-10 12:40:00,70.02,70.06,70.01,70.02,34578.0,59.6272,59.6613,59.6187,59.6272,34578.0
2016-06-10 12:50:00,70.01,70.09,69.96,70.05,41921.0,59.6187,59.6868,59.5761,59.6527,41921.0
2016-06-10 13:00:00,70.05,70.08,69.98,70.0,25234.0,59.6527,59.6783,59.5931,59.6102,25234.0
2016-06-10 13:10:00,70.0,70.04,69.98,70.01,40829.0,59.6102,59.6442,59.5931,59.6187,40829.0
2016-06-10 13:20:00,70.01,70.07,69.96,70.02,92376.0,59.6187,59.6698,59.5761,59.6272,92376.0
2016-06-10 13:30:00,70.02,70.04,69.93,69.96,29441.0,59.6272,59.6442,59.5506,59.5761,29441.0
2016-06-10 13:40:00,69.95,70.01,69.89,69.92,31975.0,59.5676,59.6187,59.5165,59.542,31975.0
2016-06-10 13:50:00,69.91,69.94,69.82,69.85,61248.0,59.5335,59.5591,59.4569,59.4824,61248.0
2016-06-10 14:00:00,69.84,69.9,69.8,69.86,33525.0,59.4739,59.525,59.4398,59.4909,33525.0
2016-06-10 14:10:00,69.85,69.87,69.79,69.83,34967.0,59.4824,59.4995,59.4313,59.4654,34967.0
2016-06-10 14:20:00,69.83,69.9,69.81,69.85,43907.0,59.4654,59.525,59.4484,59.4824,43907.0
2016-06-10 14:30:00,69.85,69.95,69.81,69.95,37101.0,59.4824,59.5676,59.4484,59.5676,37101.0
2016-06-10 14:40:00,69.95,69.96,69.87,69.9,27794.0,59.5676,59.5761,59.4995,59.525,27794.0
2016-06-10 14:50:00,69.88,69.9,69.85,69.9,29326.0,59.508,59.525,59.4824,59.525,29326.0
2016-06-10 15:00:00,69.9,69.91,69.83,69.87,48089.0,59.525,59.5335,59.4654,59.4995,48089.0
2016-06-10 15:10:00,69.87,69.88,69.8,69.86,33906.0,59.4995,59.508,59.4398,59.4909,33906.0
2016-06-10 15:20:00,69.86,69.95,69.83,69.94,51534.0,59.4909,59.5676,59.4654,59.5591,51534.0
2016-06-10 15:30:00,69.95,70.06,69.95,70.03,67687.0,59.5676,59.6613,59.5676,59.6357,67687.0
2016-06-10 15:40:00,70.03,70.18,70.01,70.17,94681.0,59.6357,59.7634,59.6187,59.7549,94681.0
2016-06-10 15:50:00,70.17,70.17,70.01,70.03,173048.0,59.7549,59.7549,59.6187,59.6357,173048.0
2016-06-13 09:30:00,69.46,69.92,69.45,69.5,69017.0,59.1503,59.542,59.1418,59.1844,69017.0
2016-06-13 09:40:00,69.5,70.3,69.47,70.28,53258.0,59.1844,59.8656,59.1588,59.8486,53258.0
2016-06-13 09:50:00,70.27,70.42,69.96,69.99,55733.0,59.8401,59.9678,59.5761,59.6016,55733.0
2016-06-13 10:00:00,69.98,70.25,69.96,70.15,67747.0,59.5931,59.8231,59.5761,59.7379,67747.0
2016-06-13 10:10:00,70.12,70.31,70.07,70.24,41594.0,59.7124,59.8742,59.6698,59.8145,41594.0
2016-06-13 10:20:00,70.24,70.37,70.22,70.25,46570.0,59.8145,59.9252,59.7975,59.8231,46570.0
2016-06-13 10:30:00,70.26,70.34,70.07,70.09,58060.0,59.8316,59.8997,59.6698,59.6868,58060.0
2016-06-13 10:40:00,70.1,70.16,70.0,70.0,152301.0,59.6953,59.7464,59.6102,59.6102,152301.0
2016-06-13 10:50:00,69.98,69.98,69.82,69.84,43204.0,59.5931,59.5931,59.4569,59.4739,43204.0
2016-06-13 11:00:00,69.84,69.9,69.75,69.83,48802.0,59.4739,59.525,59.3973,59.4654,48802.0
2016-06-13 11:10:00,69.85,69.91,69.7,69.74,48359.0,59.4824,59.5335,59.3547,59.3888,48359.0
2016-06-13 11:20:00,69.73,69.81,69.6,69.65,49864.0,59.3802,59.4484,59.2695,59.3121,49864.0
2016-06-13 11:30:00,69.64,69.65,69.45,69.45,89298.0,59.3036,59.3121,59.1418,59.1418,89298.0
2016-06-13 11:40:00,69.45,69.52,69.43,69.43,45885.0,59.1418,59.2014,59.1248,59.1248,45885.0
2016-06-13 11:50:00,69.42,69.51,69.38,69.41,39308.0,59.1163,59.1929,59.0822,59.1077,39308.0
2016-06-13 12:00:00,69.42,69.6,69.39,69.55,33265.0,59.1163,59.2695,59.0907,59.227,33265.0
2016-06-13 12:10:00,69.56,69.67,69.52,69.61,31844.0,59.2355,59.3291,59.2014,59.2781,31844.0
2016-06-13 12:20:00,69.59,69.73,69.46,69.52,41362.0,59.261,59.3802,59.1503,59.2014,41362.0
2016-06-13 12:30:00,69.52,69.54,69.43,69.46,22295.0,59.2014,59.2184,59.1248,59.1503,22295.0
2016-06-13 12:40:00,69.47,69.53,69.41,69.41,27114.0,59.1588,59.2099,59.1077,59.1077,27114.0
2016-06-13 12:50:00,69.42,69.54,69.42,69.5,22712.0,59.1163,59.2184,59.1163,59.1844,22712.0
2016-06-13 13:00:00,69.51,69.55,69.43,69.44,25176.0,59.1929,59.227,59.1248,59.1333,25176.0
2016-06-13 13:10:00,69.44,69.45,69.36,69.38,43503.0,59.1333,59.1418,59.0652,59.0822,43503.0
2016-06-13 13:20:00,69.39,69.45,69.37,69.43,20118.0,59.0907,59.1418,59.0737,59.1248,20118.0
2016-06-13 13:30:00,69.44,69.47,69.29,69.32,26490.0,59.1333,59.1588,59.0055,59.0311,26490.0
2016-06-13 13:40:00,69.32,69.39,69.25,69.29,32118.0,59.0311,59.0907,58.9715,59.0055,32118.0
2016-06-13 13:50:00,69.29,69.29,69.11,69.17,42935.0,59.0055,59.0055,58.8523,58.9034,42935.0
2016-06-13 14:00:00,69.18,69.27,69.17,69.25,27187.0,58.9119,58.9885,58.9034,58.9715,27187.0
2016-06-13 14:10:00,69.25,69.35,69.23,69.25,28504.0,58.9715,59.0566,58.9545,58.9715,28504.0
2016-06-13 14:20:00,69.25,69.27,69.15,69.21,31255.0,58.9715,58.9885,58.8863,58.9374,31255.0
2016-06-13 14:30:00,69.21,69.35,69.18,69.31,76193.0,58.9374,59.0566,58.9119,59.0226,76193.0
2016-06-13 14:40:00,69.3,69.4,69.3,69.35,30246.0,59.0141,59.0992,59.0141,59.0566,30246.0
2016-06-13 14:50:00,69.35,69.38,69.28,69.3,37686.0,59.0566,59.0822,58.997,59.0141,37686.0
2016-06-13 15:00:00,69.3,69.34,69.18,69.19,47789.0,59.0141,59.0481,58.9119,58.9204,47789.0
2016-06-13 15:10:00,69.19,69.23,69.15,69.23,52035.0,58.9204,58.9545,58.8863,58.9545,52035.0
2016-06-13 15:20:00,69.23,69.28,69.18,69.22,46457.0,58.9545,58.997,58.9119,58.9459,46457.0
2016-06-13 15:30:00,69.22,69.29,69.1,69.14,111835.0,58.9459,59.0055,58.8437,58.8778,111835.0
2016-06-13 15:40:00,69.14,69.15,68.99,69.0,141644.0,58.8778,58.8863,58.7501,58.7586,141644.0
2016-06-13 15:50:00,69.0,69.07,68.96,69.01,175826.0,58.7586,58.8182,58.7245,58.7671,175826.0
2016-06-14 09:30:00,68.52,68.52,67.51,67.64,406673.0,58.3498,58.3498,57.4897,57.6005,406673.0
2016-06-14 09:40:00,67.63,67.71,67.19,67.25,313552.0,57.5919,57.6601,57.2172,57.2683,313552.0
2016-06-14 09:50:00,67.25,67.28,66.97,67.05,282584.0,57.2683,57.2939,57.0299,57.098,282584.0
2016-06-14 10:00:00,67.05,67.17,66.63,66.63,376407.0,57.098,57.2002,56.7404,56.7404,376407.0
2016-06-14 10:10:00,66.63,66.71,66.24,66.26,353570.0,56.7404,56.8085,56.4082,56.4253,353570.0
2016-06-14 10:20:00,66.25,66.32,66.02,66.24,427461.0,56.4168,56.4764,56.2209,56.4082,427461.0
2016-06-14 10:30:00,66.25,66.37,65.95,66.25,276350.0,56.4168,56.519,56.1613,56.4168,276350.0
2016-06-14 10:40:00,66.25,66.4,65.97,66.04,218659.0,56.4168,56.5445,56.1783,56.2379,218659.0
2016-06-14 10:50:00,66.06,66.09,65.71,65.76,226281.0,56.255,56.2805,55.9569,55.9995,226281.0
2016-06-14 11:00:00,65.77,65.97,65.55,65.93,281238.0,56.008,56.1783,55.8207,56.1443,281238.0
2016-06-14 11:10:00,65.94,65.99,65.83,65.87,181740.0,56.1528,56.1954,56.0591,56.0932,181740.0
2016-06-14 11:20:00,65.88,66.12,65.61,65.65,187706.0,56.1017,56.3061,55.8718,55.9058,187706.0
2016-06-14 11:30:00,65.65,65.7,65.34,65.42,269924.0,55.9058,55.9484,55.6418,55.71,269924.0
2016-06-14 11:40:00,65.42,65.56,65.04,65.17,378679.0,55.71,55.8292,55.3864,55.4971,378679.0
2016-06-14 11:50:00,65.16,65.4,65.01,65.11,308707.0,55.4885,55.6929,55.3608,55.446,308707.0
2016-06-14 12:00:00,65.11,65.21,64.86,64.97,164599.0,55.446,55.5311,55.2331,55.3267,164599.0
2016-06-14 12:10:00,64.96,64.99,64.82,64.85,193264.0,55.3182,55.3438,55.199,55.2246,193264.0
2016-06-14 12:20:00,64.85,65.16,64.66,65.11,277646.0,55.2246,55.4885,55.0628,55.446,277646.0
2016-06-14 12:30:00,65.12,65.15,64.71,64.77,180946.0,55.4545,55.48,55.1053,55.1564,180946.0
2016-06-14 12:40:00,64.77,64.87,64.6,64.84,317633.0,55.1564,55.2416,55.0117,55.216,317633.0
2016-06-14 12:50:00,64.84,64.87,64.61,64.69,177751.0,55.216,55.2416,55.0202,55.0883,177751.0
2016-06-14 13:00:00,64.7,64.85,64.64,64.65,168943.0,55.0968,55.2246,55.0457,55.0542,168943.0
2016-06-14 13:10:00,64.65,64.68,64.45,64.56,172364.0,55.0542,55.0798,54.8839,54.9776,172364.0
2016-06-14 13:20:00,64.56,64.57,64.39,64.43,249731.0,54.9776,54.9861,54.8328,54.8669,249731.0
2016-06-14 13:30:00,64.42,64.64,64.33,64.37,278335.0,54.8584,55.0457,54.7817,54.8158,278335.0
2016-06-14 13:40:00,64.37,64.38,64.17,64.26,280636.0,54.8158,54.8243,54.6455,54.7221,280636.0
2016-06-14 13:50:00,64.28,64.41,64.23,64.39,308730.0,54.7392,54.8499,54.6966,54.8328,308730.0
2016-06-14 14:00:00,64.39,64.45,64.3,64.33,189877.0,54.8328,54.8839,54.7562,54.7817,189877.0
2016-06-14 14:10:00,64.32,64.52,64.06,64.51,365565.0,54.7732,54.9435,54.5518,54.935,365565.0
2016-06-14 14:20:00,64.5,64.52,64.25,64.31,223921.0,54.9265,54.9435,54.7136,54.7647,223921.0
2016-06-14 14:30:00,64.31,64.42,63.96,64.08,267603.0,54.7647,54.8584,54.4667,54.5688,267603.0
2016-06-14 14:40:00,64.09,64.13,63.87,63.98,313928.0,54.5774,54.6114,54.39,54.4837,313928.0
2016-06-14 14:50:00,63.98,64.0,63.76,63.85,276892.0,54.4837,54.5007,54.2963,54.373,276892.0
2016-06-14 15:00:00,63.85,64.17,63.77,64.17,364985.0,54.373,54.6455,54.3049,54.6455,364985.0
2016-06-14 15:10:00,64.17,64.46,64.12,64.43,579662.0,54.6455,54.8924,54.6029,54.8669,579662.0
2016-06-14 15:20:00,64.43,64.62,64.39,64.62,482749.0,54.8669,55.0287,54.8328,55.0287,482749.0
2016-06-14 15:30:00,64.61,64.77,64.54,64.63,1043562.0,55.0202,55.1564,54.9606,55.0372,1043562.0
2016-06-14 15:40:00,64.62,64.62,64.24,64.48,709062.0,55.0287,55.0287,54.7051,54.9095,709062.0
2016-06-14 15:50:00,64.47,64.59,64.43,64.55,1272310.0,54.901,55.0032,54.8669,54.9691,1272310.0
2016-06-15 09:30:00,65.43,65.62,64.47,64.89,967960.0,55.7185,55.8803,54.901,55.2586,967960.0
2016-06-15 09:40:00,64.92,65.9,64.81,65.73,835319.0,55.2842,56.1187,55.1905,55.9739,835319.0
2016-06-15 09:50:00,65.73,66.23,65.72,65.83,561165.0,55.9739,56.3997,55.9654,56.0591,561165.0
2016-06-15 10:00:00,65.83,65.92,65.57,65.58,408984.0,56.0591,56.1357,55.8377,55.8462,408984.0
2016-06-15 10:10:00,65.57,65.89,65.47,65.76,466017.0,55.8377,56.1102,55.7525,55.9995,466017.0
2016-06-15 10:20:00,65.77,65.79,65.54,65.55,202216.0,56.008,56.025,55.8121,55.8207,202216.0
2016-06-15 10:30:00,65.56,65.86,65.56,65.76,199156.0,55.8292,56.0846,55.8292,55.9995,199156.0
2016-06-15 10:40:00,65.76,65.88,65.7,65.74,208276.0,55.9995,56.1017,55.9484,55.9825,208276.0
2016-06-15 10:50:00,65.75,65.83,65.66,65.79,218286.0,55.991,56.0591,55.9143,56.025,218286.0
2016-06-15 11:00:00,65.78,65.86,65.76,65.82,135700.0,56.0165,56.0846,55.9995,56.0506,135700.0
2016-06-15 11:10:00,65.82,65.84,65.7,65.78,127843.0,56.0506,56.0676,55.9484,56.0165,127843.0
2016-06-15 11:20:00,65.77,65.79,65.45,65.45,145283.0,56.008,56.025,55.7355,55.7355,145283.0
2016-06-15 11:30:00,65.45,65.55,65.35,65.55,171323.0,55.7355,55.8207,55.6503,55.8207,171323.0
2016-06-15 11:40:00,65.57,65.6,65.4,65.52,124435.0,55.8377,55.8632,55.6929,55.7951,124435.0
2016-06-15 11:50:00,65.52,65.71,65.51,65.67,136868.0,55.7951,55.9569,55.7866,55.9228,136868.0
2016-06-15 12:00:00,65.67,65.8,65.63,65.64,96489.0,55.9228,56.0336,55.8888,55.8973,96489.0
2016-06-15 12:10:00,65.63,65.64,65.53,65.57,63885.0,55.8888,55.8973,55.8036,55.8377,63885.0
2016-06-15 12:20:00,65.57,65.7,65.56,65.6,68024.0,55.8377,55.9484,55.8292,55.8632,68024.0
2016-06-15 12:30:00,65.6,65.63,65.53,65.54,177878.0,55.8632,55.8888,55.8036,55.8121,177878.0
2016-06-15 12:40:00,65.55,65.56,65.41,65.44,84997.0,55.8207,55.8292,55.7014,55.727,84997.0
2016-06-15 12:50:00,65.44,65.45,65.31,65.33,127852.0,55.727,55.7355,55.6163,55.6333,127852.0
2016-06-15 13:00:00,65.32,65.44,65.32,65.43,99216.0,55.6248,55.727,55.6248,55.7185,99216.0
2016-06-15 13:10:00,65.44,65.53,65.41,65.52,87618.0,55.727,55.8036,55.7014,55.7951,87618.0
2016-06-15 13:20:00,65.51,65.6,65.45,65.59,71150.0,55.7866,55.8632,55.7355,55.8547,71150.0
2016-06-15 13:30:00,65.59,65.59,65.48,65.55,114646.0,55.8547,55.8547,55.7611,55.8207,114646.0
2016-06-15 13:40:00,65.55,65.55,65.49,65.53,103795.0,55.8207,55.8207,55.7696,55.8036,103795.0
2016-06-15 13:50:00,65.53,65.56,65.47,65.54,82656.0,55.8036,55.8292,55.7525,55.8121,82656.0
2016-06-15 14:00:00,65.57,65.72,65.0,65.02,153363.0,55.8377,55.9654,55.3523,55.3693,153363.0
2016-06-15 14:10:00,65.03,65.1,64.8,64.9,138922.0,55.3778,55.4375,55.182,55.2671,138922.0
2016-06-15 14:20:00,64.91,64.95,64.71,64.71,211613.0,55.2757,55.3097,55.1053,55.1053,211613.0
2016-06-15 14:30:00,64.7,64.99,64.63,64.99,188477.0,55.0968,55.3438,55.0372,55.3438,188477.0
2016-06-15 14:40:00,64.99,65.16,64.94,65.04,124498.0,55.3438,55.4885,55.3012,55.3864,124498.0
2016-06-15 14:50:00,65.04,65.15,64.99,65.13,130344.0,55.3864,55.48,55.3438,55.463,130344.0
2016-06-15 15:00:00,65.12,65.3,65.05,65.25,161575.0,55.4545,55.6078,55.3949,55.5652,161575.0
2016-06-15 15:10:00,65.24,65.3,65.14,65.19,105034.0,55.5567,55.6078,55.4715,55.5141,105034.0
2016-06-15 15:20:00,65.18,65.26,65.16,65.2,143569.0,55.5056,55.5737,55.4885,55.5226,143569.0
2016-06-15 15:30:00,65.19,65.23,64.89,64.89,297259.0,55.5141,55.5482,55.2586,55.2586,297259.0
2016-06-15 15:40:00,64.89,64.92,64.67,64.67,251676.0,55.2586,55.2842,55.0713,55.0713,251676.0
2016-06-15 15:50:00,64.67,64.67,64.47,64.62,509254.0,55.0713,55.0713,54.901,55.0287,509254.0
2016-06-16 09:30:00,64.13,64.2,63.65,63.66,239330.0,54.6114,54.671,54.2027,54.2112,239330.0
2016-06-16 09:40:00,63.66,63.72,63.45,63.51,109359.0,54.2112,54.2623,54.0324,54.0835,109359.0
2016-06-16 09:50:00,63.51,63.55,63.01,63.02,125785.0,54.0835,54.1175,53.6577,53.6662,125785.0
2016-06-16 10:00:00,63.03,63.09,62.81,62.92,201474.0,53.6747,53.7258,53.4873,53.581,201474.0
2016-06-16 10:10:00,62.92,63.24,62.91,63.02,202360.0,53.581,53.8535,53.5725,53.6662,202360.0
2016-06-16 10:20:00,63.03,63.09,62.73,63.03,165509.0,53.6747,53.7258,53.4192,53.6747,165509.0
2016-06-16 10:30:00,63.04,63.04,62.79,62.81,109190.0,53.6832,53.6832,53.4703,53.4873,109190.0
2016-06-16 10:40:00,62.82,62.97,62.78,62.95,143781.0,53.4959,53.6236,53.4618,53.6066,143781.0
2016-06-16 10:50:00,62.95,63.0,62.8,62.9,132948.0,53.6066,53.6491,53.4788,53.564,132948.0
2016-06-16 11:00:00,62.92,63.05,62.83,62.91,164347.0,53.581,53.6917,53.5044,53.5725,164347.0
2016-06-16 11:10:00,62.9,63.06,62.85,62.94,123643.0,53.564,53.7002,53.5214,53.5981,123643.0
2016-06-16 11:20:00,62.95,63.44,62.94,63.35,106108.0,53.6066,54.0238,53.5981,53.9472,106108.0
2016-06-16 11:30:00,63.37,63.44,63.26,63.34,90528.0,53.9642,54.0238,53.8706,53.9387,90528.0
2016-06-16 11:40:00,63.34,63.46,63.28,63.33,72156.0,53.9387,54.0409,53.8876,53.9302,72156.0
2016-06-16 11:50:00,63.31,63.36,63.14,63.14,87009.0,53.9131,53.9557,53.7684,53.7684,87009.0
2016-06-16 12:00:00,63.15,63.33,63.08,63.33,63213.0,53.7769,53.9302,53.7173,53.9302,63213.0
2016-06-16 12:10:00,63.32,63.43,63.21,63.41,71922.0,53.9217,54.0153,53.828,53.9983,71922.0
2016-06-16 12:20:00,63.41,63.59,63.33,63.48,81870.0,53.9983,54.1516,53.9302,54.0579,81870.0
2016-06-16 12:30:00,63.47,63.62,63.41,63.61,66695.0,54.0494,54.1771,53.9983,54.1686,66695.0
2016-06-16 12:40:00,63.59,63.75,63.58,63.65,100929.0,54.1516,54.2878,54.1431,54.2027,100929.0
2016-06-16 12:50:00,63.66,63.66,63.5,63.52,57618.0,54.2112,54.2112,54.0749,54.092,57618.0
2016-06-16 13:00:00,63.53,63.64,63.51,63.61,109987.0,54.1005,54.1942,54.0835,54.1686,109987.0
2016-06-16 13:10:00,63.61,63.75,63.57,63.68,92946.0,54.1686,54.2878,54.1345,54.2282,92946.0
2016-06-16 13:20:00,63.67,63.7,63.59,63.61,90942.0,54.2197,54.2452,54.1516,54.1686,90942.0
2016-06-16 13:30:00,63.62,63.76,63.54,63.75,115396.0,54.1771,54.2963,54.109,54.2878,115396.0
2016-06-16 13:40:00,63.76,63.77,63.61,63.71,54148.0,54.2963,54.3049,54.1686,54.2538,54148.0
2016-06-16 13:50:00,63.71,63.81,63.66,63.77,55896.0,54.2538,54.3389,54.2112,54.3049,55896.0
2016-06-16 14:00:00,63.77,63.93,63.72,63.93,71060.0,54.3049,54.4411,54.2623,54.4411,71060.0
2016-06-16 14:10:00,63.92,64.17,63.86,64.12,85885.0,54.4326,54.6455,54.3815,54.6029,85885.0
2016-06-16 14:20:00,64.11,64.13,63.92,63.94,57302.0,54.5944,54.6114,54.4326,54.4496,57302.0
2016-06-16 14:30:00,63.95,64.01,63.9,63.94,37523.0,54.4581,54.5092,54.4156,54.4496,37523.0
2016-06-16 14:40:00,63.94,64.03,63.94,64.03,58670.0,54.4496,54.5263,54.4496,54.5263,58670.0
2016-06-16 14:50:00,64.02,64.16,63.98,64.05,66395.0,54.5178,54.637,54.4837,54.5433,66395.0
2016-06-16 15:00:00,64.05,64.11,63.98,64.01,48335.0,54.5433,54.5944,54.4837,54.5092,48335.0
2016-06-16 15:10:00,64.01,64.15,63.97,64.05,135685.0,54.5092,54.6285,54.4752,54.5433,135685.0
2016-06-16 15:20:00,64.06,64.37,64.06,64.31,143548.0,54.5518,54.8158,54.5518,54.7647,143548.0
2016-06-16 15:30:00,64.31,64.45,64.31,64.42,196409.0,54.7647,54.8839,54.7647,54.8584,196409.0
2016-06-16 15:40:00,64.42,64.45,64.35,64.39,247847.0,54.8584,54.8839,54.7988,54.8328,247847.0
2016-06-16 15:50:00,64.38,64.39,64.24,64.25,452223.0,54.8243,54.8328,54.7051,54.7136,452223.0
2016-06-17 09:30:00,64.29,64.45,64.1,64.35,453476.0,54.7477,54.8839,54.5859,54.7988,453476.0
2016-06-17 09:40:00,64.31,64.58,64.16,64.4,135159.0,54.7647,54.9946,54.637,54.8414,135159.0
2016-06-17 09:50:00,64.4,64.61,64.2,64.31,121974.0,54.8414,55.0202,54.671,54.7647,121974.0
2016-06-17 10:00:00,64.28,64.31,64.06,64.25,109411.0,54.7392,54.7647,54.5518,54.7136,109411.0
2016-06-17 10:10:00,64.25,64.76,64.25,64.76,152087.0,54.7136,55.1479,54.7136,55.1479,152087.0
2016-06-17 10:20:00,64.76,64.8,64.28,64.32,111325.0,55.1479,55.182,54.7392,54.7732,111325.0
2016-06-17 10:30:00,64.29,64.35,64.11,64.35,98141.0,54.7477,54.7988,54.5944,54.7988,98141.0
2016-06-17 10:40:00,64.35,64.67,64.35,64.64,88014.0,54.7988,55.0713,54.7988,55.0457,88014.0
2016-06-17 10:50:00,64.63,64.66,64.52,64.63,106725.0,55.0372,55.0628,54.9435,55.0372,106725.0
2016-06-17 11:00:00,64.62,64.71,64.52,64.57,115463.0,55.0287,55.1053,54.9435,54.9861,115463.0
2016-06-17 11:10:00,64.57,64.6,64.28,64.42,63800.0,54.9861,55.0117,54.7392,54.8584,63800.0
2016-06-17 11:20:00,64.41,64.52,64.16,64.17,60155.0,54.8499,54.9435,54.637,54.6455,60155.0
2016-06-17 11:30:00,64.16,64.26,64.12,64.24,58693.0,54.637,54.7221,54.6029,54.7051,58693.0
2016-06-17 11:40:00,64.23,64.3,64.2,64.2,51725.0,54.6966,54.7562,54.671,54.671,51725.0
2016-06-17 11:50:00,64.2,64.26,63.98,64.02,50104.0,54.671,54.7221,54.4837,54.5178,50104.0
2016-06-17 12:00:00,64.03,64.15,63.99,64.15,89582.0,54.5263,54.6285,54.4922,54.6285,89582.0
2016-06-17 12:10:00,64.15,64.2,64.1,64.11,48345.0,54.6285,54.671,54.5859,54.5944,48345.0
2016-06-17 12:20:00,64.11,64.11,63.96,64.02,40638.0,54.5944,54.5944,54.4667,54.5178,40638.0
2016-06-17 12:30:00,64.03,64.04,63.97,63.98,68557.0,54.5263,54.5348,54.4752,54.4837,68557.0
2016-06-17 12:40:00,63.98,64.02,63.89,63.91,51528.0,54.4837,54.5178,54.407,54.4241,51528.0
2016-06-17 12:50:00,63.91,63.92,63.83,63.9,34945.0,54.4241,54.4326,54.356,54.4156,34945.0
2016-06-17 13:00:00,63.9,64.0,63.81,64.0,42072.0,54.4156,54.5007,54.3389,54.5007,42072.0
2016-06-17 13:10:00,63.98,64.0,63.9,63.95,65179.0,54.4837,54.5007,54.4156,54.4581,65179.0
2016-06-17 13:20:00,63.95,64.0,63.92,63.93,49472.0,54.4581,54.5007,54.4326,54.4411,49472.0
2016-06-17 13:30:00,63.93,64.0,63.92,64.0,38401.0,54.4411,54.5007,54.4326,54.5007,38401.0
2016-06-17 13:40:00,63.99,64.0,63.94,63.99,53620.0,54.4922,54.5007,54.4496,54.4922,53620.0
2016-06-17 13:50:00,63.99,64.03,63.95,64.01,44294.0,54.4922,54.5263,54.4581,54.5092,44294.0
2016-06-17 14:00:00,64.0,64.06,63.9,63.94,50338.0,54.5007,54.5518,54.4156,54.4496,50338.0
2016-06-17 14:10:00,63.95,63.99,63.91,63.92,45460.0,54.4581,54.4922,54.4241,54.4326,45460.0
2016-06-17 14:20:00,63.91,64.08,63.91,64.07,70200.0,54.4241,54.5688,54.4241,54.5603,70200.0
2016-06-17 14:30:00,64.07,64.35,64.03,64.33,71884.0,54.5603,54.7988,54.5263,54.7817,71884.0
2016-06-17 14:40:00,64.33,64.4,64.27,64.39,70645.0,54.7817,54.8414,54.7306,54.8328,70645.0
2016-06-17 14:50:00,64.4,64.42,64.31,64.31,58381.0,54.8414,54.8584,54.7647,54.7647,58381.0
2016-06-17 15:00:00,64.32,64.4,64.28,64.28,91932.0,54.7732,54.8414,54.7392,54.7392,91932.0
2016-06-17 15:10:00,64.27,64.31,64.16,64.19,94164.0,54.7306,54.7647,54.637,54.6625,94164.0
2016-06-17 15:20:00,64.19,64.26,64.18,64.23,92526.0,54.6625,54.7221,54.654,54.6966,92526.0
2016-06-17 15:30:00,64.23,64.23,64.14,64.17,176696.0,54.6966,54.6966,54.6199,54.6455,176696.0
2016-06-17 15:40:00,64.17,64.24,64.11,64.2,203947.0,54.6455,54.7051,54.5944,54.671,203947.0
2016-06-17 15:50:00,64.2,64.23,64.14,64.18,403380.0,54.671,54.6966,54.6199,54.654,403380.0
2016-06-20 09:30:00,65.51,65.95,65.0,65.2,312319.0,55.7866,56.1613,55.3523,55.5226,312319.0
2016-06-20 09:40:00,65.22,65.51,65.1,65.42,142206.0,55.5396,55.7866,55.4375,55.71,142206.0
2016-06-20 09:50:00,65.44,65.55,65.21,65.22,117991.0,55.727,55.8207,55.5311,55.5396,117991.0
2016-06-20 10:00:00,65.22,65.66,65.18,65.52,133058.0,55.5396,55.9143,55.5056,55.7951,133058.0
2016-06-20 10:10:00,65.53,65.55,65.31,65.44,107823.0,55.8036,55.8207,55.6163,55.727,107823.0
2016-06-20 10:20:00,65.44,65.49,65.39,65.43,94947.0,55.727,55.7696,55.6844,55.7185,94947.0
2016-06-20 10:30:00,65.43,65.45,65.08,65.09,94190.0,55.7185,55.7355,55.4204,55.4289,94190.0
2016-06-20 10:40:00,65.09,65.25,65.08,65.1,110375.0,55.4289,55.5652,55.4204,55.4375,110375.0
2016-06-20 10:50:00,65.09,65.3,65.05,65.18,81184.0,55.4289,55.6078,55.3949,55.5056,81184.0
2016-06-20 11:00:00,65.18,65.23,65.1,65.17,59385.0,55.5056,55.5482,55.4375,55.4971,59385.0
2016-06-20 11:10:00,65.17,65.18,64.85,64.92,109052.0,55.4971,55.5056,55.2246,55.2842,109052.0
2016-06-20 11:20:00,64.92,65.02,64.71,64.74,122678.0,55.2842,55.3693,55.1053,55.1309,122678.0
2016-06-20 11:30:00,64.73,64.77,64.64,64.76,74177.0,55.1224,55.1564,55.0457,55.1479,74177.0
2016-06-20 11:40:00,64.77,64.79,64.57,64.58,57629.0,55.1564,55.1735,54.9861,54.9946,57629.0
2016-06-20 11:50:00,64.58,64.81,64.55,64.81,73970.0,54.9946,55.1905,54.9691,55.1905,73970.0
2016-06-20 12:00:00,64.8,64.96,64.76,64.95,59244.0,55.182,55.3182,55.1479,55.3097,59244.0
2016-06-20 12:10:00,64.95,64.98,64.83,64.9,45842.0,55.3097,55.3353,55.2075,55.2671,45842.0
2016-06-20 12:20:00,64.9,64.99,64.88,64.95,100668.0,55.2671,55.3438,55.2501,55.3097,100668.0
2016-06-20 12:30:00,64.96,65.0,64.94,64.94,84960.0,55.3182,55.3523,55.3012,55.3012,84960.0
2016-06-20 12:40:00,64.94,64.96,64.77,64.78,299787.0,55.3012,55.3182,55.1564,55.1649,299787.0
2016-06-20 12:50:00,64.78,64.85,64.73,64.78,54056.0,55.1649,55.2246,55.1224,55.1649,54056.0
2016-06-20 13:00:00,64.76,64.81,64.68,64.8,81408.0,55.1479,55.1905,55.0798,55.182,81408.0
2016-06-20 13:10:00,64.8,64.85,64.67,64.71,84438.0,55.182,55.2246,55.0713,55.1053,84438.0
2016-06-20 13:20:00,64.72,64.75,64.52,64.53,46023.0,55.1139,55.1394,54.9435,54.9521,46023.0
2016-06-20 13:30:00,64.53,64.58,64.48,64.53,48596.0,54.9521,54.9946,54.9095,54.9521,48596.0
2016-06-20 13:40:00,64.54,64.59,64.51,64.57,44885.0,54.9606,55.0032,54.935,54.9861,44885.0
2016-06-20 13:50:00,64.56,64.64,64.5,64.5,61528.0,54.9776,55.0457,54.9265,54.9265,61528.0
2016-06-20 14:00:00,64.5,64.52,64.35,64.35,59611.0,54.9265,54.9435,54.7988,54.7988,59611.0
2016-06-20 14:10:00,64.35,64.45,64.23,64.26,65770.0,54.7988,54.8839,54.6966,54.7221,65770.0
2016-06-20 14:20:00,64.27,64.34,64.17,64.22,81515.0,54.7306,54.7903,54.6455,54.6881,81515.0
2016-06-20 14:30:00,64.22,64.27,64.17,64.19,76807.0,54.6881,54.7306,54.6455,54.6625,76807.0
2016-06-20 14:40:00,64.18,64.26,64.17,64.25,69641.0,54.654,54.7221,54.6455,54.7136,69641.0
2016-06-20 14:50:00,64.25,64.37,64.23,64.34,86519.0,54.7136,54.8158,54.6966,54.7903,86519.0
2016-06-20 15:00:00,64.34,64.36,64.27,64.31,83437.0,54.7903,54.8073,54.7306,54.7647,83437.0
2016-06-20 15:10:00,64.31,64.32,64.22,64.31,128876.0,54.7647,54.7732,54.6881,54.7647,128876.0
2016-06-20 15:20:00,64.31,64.34,64.24,64.26,227282.0,54.7647,54.7903,54.7051,54.7221,227282.0
2016-06-20 15:30:00,64.25,64.32,64.24,64.31,152466.0,54.7136,54.7732,54.7051,54.7647,152466.0
2016-06-20 15:40:00,64.31,64.38,64.25,64.26,233886.0,54.7647,54.8243,54.7136,54.7221,233886.0
2016-06-20 15:50:00,64.26,64.29,64.19,64.28,328400.0,54.7221,54.7477,54.6625,54.7392,328400.0
2016-06-21 09:30:00,64.92,64.99,64.18,64.3,249320.0,55.2842,55.3438,54.654,54.7562,249320.0
2016-06-21 09:40:00,64.29,64.5,64.1,64.37,143688.0,54.7477,54.9265,54.5859,54.8158,143688.0
2016-06-21 09:50:00,64.38,64.42,64.22,64.38,53752.0,54.8243,54.8584,54.6881,54.8243,53752.0
2016-06-21 10:00:00,64.37,64.4,63.98,64.2,159421.0,54.8158,54.8414,54.4837,54.671,159421.0
2016-06-21 10:10:00,64.22,64.47,64.17,64.25,63976.0,54.6881,54.901,54.6455,54.7136,63976.0
2016-06-21 10:20:00,64.26,64.26,63.92,64.14,114942.0,54.7221,54.7221,54.4326,54.6199,114942.0
2016-06-21 10:30:00,64.15,64.2,63.88,63.92,88442.0,54.6285,54.671,54.3985,54.4326,88442.0
2016-06-21 10:40:00,63.92,64.07,63.8,64.01,76646.0,54.4326,54.5603,54.3304,54.5092,76646.0
2016-06-21 10:50:00,64.01,64.2,63.93,64.01,78431.0,54.5092,54.671,54.4411,54.5092,78431.0
2016-06-21 11:00:00,64.02,64.2,64.01,64.04,103482.0,54.5178,54.671,54.5092,54.5348,103482.0
2016-06-21 11:10:00,64.03,64.11,63.95,63.98,207234.0,54.5263,54.5944,54.4581,54.4837,207234.0
2016-06-21 11:20:00,63.99,64.07,63.92,64.0,195283.0,54.4922,54.5603,54.4326,54.5007,195283.0
2016-06-21 11:30:00,64.0,64.0,63.73,63.84,86037.0,54.5007,54.5007,54.2708,54.3645,86037.0
2016-06-21 11:40:00,63.85,63.86,63.61,63.63,103596.0,54.373,54.3815,54.1686,54.1856,103596.0
2016-06-21 11:50:00,63.65,63.67,63.55,63.61,158219.0,54.2027,54.2197,54.1175,54.1686,158219.0
2016-06-21 12:00:00,63.61,63.68,63.6,63.63,154630.0,54.1686,54.2282,54.1601,54.1856,154630.0
2016-06-21 12:10:00,63.63,63.7,63.59,63.7,136554.0,54.1856,54.2452,54.1516,54.2452,136554.0
2016-06-21 12:20:00,63.7,63.9,63.69,63.89,70045.0,54.2452,54.4156,54.2367,54.407,70045.0
2016-06-21 12:30:00,63.89,64.02,63.85,63.99,46479.0,54.407,54.5178,54.373,54.4922,46479.0
2016-06-21 12:40:00,64.0,64.02,63.85,63.95,68394.0,54.5007,54.5178,54.373,54.4581,68394.0
2016-06-21 12:50:00,63.96,64.02,63.89,63.95,32742.0,54.4667,54.5178,54.407,54.4581,32742.0
2016-06-21 13:00:00,63.95,64.16,63.9,64.16,126304.0,54.4581,54.637,54.4156,54.637,126304.0
2016-06-21 13:10:00,64.15,64.2,64.05,64.18,64115.0,54.6285,54.671,54.5433,54.654,64115.0
2016-06-21 13:20:00,64.17,64.19,64.09,64.12,39388.0,54.6455,54.6625,54.5774,54.6029,39388.0
2016-06-21 13:30:00,64.12,64.23,64.11,64.18,85253.0,54.6029,54.6966,54.5944,54.654,85253.0
2016-06-21 13:40:00,64.17,64.2,64.06,64.06,49858.0,54.6455,54.671,54.5518,54.5518,49858.0
2016-06-21 13:50:00,64.05,64.24,64.05,64.18,56727.0,54.5433,54.7051,54.5433,54.654,56727.0
2016-06-21 14:00:00,64.19,64.28,64.13,64.27,51356.0,54.6625,54.7392,54.6114,54.7306,51356.0
2016-06-21 14:10:00,64.27,64.45,64.27,64.44,62405.0,54.7306,54.8839,54.7306,54.8754,62405.0
2016-06-21 14:20:00,64.45,64.48,64.38,64.44,31941.0,54.8839,54.9095,54.8243,54.8754,31941.0
2016-06-21 14:30:00,64.45,64.57,64.35,64.52,53344.0,54.8839,54.9861,54.7988,54.9435,53344.0
2016-06-21 14:40:00,64.52,64.57,64.42,64.42,79605.0,54.9435,54.9861,54.8584,54.8584,79605.0
2016-06-21 14:50:00,64.42,64.45,64.32,64.32,94551.0,54.8584,54.8839,54.7732,54.7732,94551.0
2016-06-21 15:00:00,64.33,64.37,64.24,64.28,82173.0,54.7817,54.8158,54.7051,54.7392,82173.0
2016-06-21 15:10:00,64.28,64.39,64.24,64.33,98758.0,54.7392,54.8328,54.7051,54.7817,98758.0
2016-06-21 15:20:00,64.34,64.39,64.31,64.36,69382.0,54.7903,54.8328,54.7647,54.8073,69382.0
2016-06-21 15:30:00,64.37,64.38,64.26,64.32,132326.0,54.8158,54.8243,54.7221,54.7732,132326.0
2016-06-21 15:40:00,64.33,64.33,64.24,64.26,135725.0,54.7817,54.7817,54.7051,54.7221,135725.0
2016-06-21 15:50:00,64.27,64.32,64.22,64.24,228142.0,54.7306,54.7732,54.6881,54.7051,228142.0
2016-06-22 09:30:00,64.3,64.6,64.15,64.37,82459.0,54.7562,55.0117,54.6285,54.8158,82459.0
2016-06-22 09:40:00,64.36,64.73,64.35,64.73,70206.0,54.8073,55.1224,54.7988,55.1224,70206.0
2016-06-22 09:50:00,64.77,64.84,64.57,64.57,72037.0,55.1564,55.216,54.9861,54.9861,72037.0
2016-06-22 10:00:00,64.54,64.64,64.5,64.57,58325.0,54.9606,55.0457,54.9265,54.9861,58325.0
2016-06-22 10:10:00,64.59,64.59,64.47,64.49,53054.0,55.0032,55.0032,54.901,54.918,53054.0
2016-06-22 10:20:00,64.49,64.5,64.28,64.33,60813.0,54.918,54.9265,54.7392,54.7817,60813.0
2016-06-22 10:30:00,64.32,64.45,64.23,64.4,65307.0,54.7732,54.8839,54.6966,54.8414,65307.0
2016-06-22 10:40:00,64.41,64.46,64.32,64.45,47731.0,54.8499,54.8924,54.7732,54.8839,47731.0
2016-06-22 10:50:00,64.45,64.51,64.45,64.46,67589.0,54.8839,54.935,54.8839,54.8924,67589.0
2016-06-22 11:00:00,64.48,64.51,64.38,64.39,55959.0,54.9095,54.935,54.8243,54.8328,55959.0
2016-06-22 11:10:00,64.39,64.47,64.37,64.45,44629.0,54.8328,54.901,54.8158,54.8839,44629.0
2016-06-22 11:20:00,64.46,64.59,64.44,64.59,35090.0,54.8924,55.0032,54.8754,55.0032,35090.0
2016-06-22 11:30:00,64.58,64.58,64.25,64.28,40746.0,54.9946,54.9946,54.7136,54.7392,40746.0
2016-06-22 11:40:00,64.27,64.33,64.16,64.25,23110.0,54.7306,54.7817,54.637,54.7136,23110.0
2016-06-22 11:50:00,64.24,64.4,64.22,64.4,26306.0,54.7051,54.8414,54.6881,54.8414,26306.0
2016-06-22 12:00:00,64.39,64.4,64.3,64.31,28047.0,54.8328,54.8414,54.7562,54.7647,28047.0
2016-06-22 12:10:00,64.3,64.37,64.28,64.28,24851.0,54.7562,54.8158,54.7392,54.7392,24851.0
2016-06-22 12:20:00,64.27,64.29,64.1,64.15,25010.0,54.7306,54.7477,54.5859,54.6285,25010.0
2016-06-22 12:30:00,64.17,64.28,64.17,64.26,23075.0,54.6455,54.7392,54.6455,54.7221,23075.0
2016-06-22 12:40:00,64.26,64.28,64.15,64.16,26033.0,54.7221,54.7392,54.6285,54.637,26033.0
2016-06-22 12:50:00,64.16,64.24,64.12,64.14,62138.0,54.637,54.7051,54.6029,54.6199,62138.0
2016-06-22 13:00:00,64.14,64.15,63.97,63.97,112713.0,54.6199,54.6285,54.4752,54.4752,112713.0
2016-06-22 13:10:00,63.96,64.11,63.94,64.09,51724.0,54.4667,54.5944,54.4496,54.5774,51724.0
2016-06-22 13:20:00,64.09,64.16,64.01,64.13,35888.0,54.5774,54.637,54.5092,54.6114,35888.0
2016-06-22 13:30:00,64.12,64.27,64.11,64.25,50187.0,54.6029,54.7306,54.5944,54.7136,50187.0
2016-06-22 13:40:00,64.25,64.35,64.23,64.32,71919.0,54.7136,54.7988,54.6966,54.7732,71919.0
2016-06-22 13:50:00,64.32,64.39,64.3,64.33,58421.0,54.7732,54.8328,54.7562,54.7817,58421.0
2016-06-22 14:00:00,64.34,64.34,64.26,64.27,38102.0,54.7903,54.7903,54.7221,54.7306,38102.0
2016-06-22 14:10:00,64.26,64.31,64.23,64.26,43553.0,54.7221,54.7647,54.6966,54.7221,43553.0
2016-06-22 14:20:00,64.26,64.37,64.23,64.31,87400.0,54.7221,54.8158,54.6966,54.7647,87400.0
2016-06-22 14:30:00,64.31,64.32,64.24,64.26,58663.0,54.7647,54.7732,54.7051,54.7221,58663.0
2016-06-22 14:40:00,64.26,64.28,64.14,64.16,49657.0,54.7221,54.7392,54.6199,54.637,49657.0
2016-06-22 14:50:00,64.17,64.21,64.15,64.2,36427.0,54.6455,54.6796,54.6285,54.671,36427.0
2016-06-22 15:00:00,64.2,64.3,64.15,64.15,41935.0,54.671,54.7562,54.6285,54.6285,41935.0
2016-06-22 15:10:00,64.16,64.2,64.1,64.11,56623.0,54.637,54.671,54.5859,54.5944,56623.0
2016-06-22 15:20:00,64.09,64.1,64.0,64.02,60726.0,54.5774,54.5859,54.5007,54.5178,60726.0
2016-06-22 15:30:00,64.01,64.1,63.98,64.1,90628.0,54.5092,54.5859,54.4837,54.5859,90628.0
2016-06-22 15:40:00,64.1,64.13,63.99,64.01,133827.0,54.5859,54.6114,54.4922,54.5092,133827.0
2016-06-22 15:50:00,64.01,64.04,63.89,63.93,175471.0,54.5092,54.5348,54.407,54.4411,175471.0
2016-06-23 09:30:00,64.77,65.04,64.64,64.8,109074.0,55.1564,55.3864,55.0457,55.182,109074.0
2016-06-23 09:40:00,64.78,64.91,64.71,64.75,45693.0,55.1649,55.2757,55.1053,55.1394,45693.0
2016-06-23 09:50:00,64.75,64.84,64.56,64.79,63858.0,55.1394,55.216,54.9776,55.1735,63858.0
2016-06-23 10:00:00,64.81,64.98,64.71,64.84,86280.0,55.1905,55.3353,55.1053,55.216,86280.0
2016-06-23 10:10:00,64.85,64.98,64.76,64.8,43964.0,55.2246,55.3353,55.1479,55.182,43964.0
2016-06-23 10:20:00,64.81,64.91,64.75,64.78,53746.0,55.1905,55.2757,55.1394,55.1649,53746.0
2016-06-23 10:30:00,64.78,64.89,64.71,64.84,56060.0,55.1649,55.2586,55.1053,55.216,56060.0
2016-06-23 10:40:00,64.84,64.93,64.8,64.88,43450.0,55.216,55.2927,55.182,55.2501,43450.0
2016-06-23 10:50:00,64.89,64.9,64.79,64.85,38000.0,55.2586,55.2671,55.1735,55.2246,38000.0
2016-06-23 11:00:00,64.83,64.89,64.73,64.77,69664.0,55.2075,55.2586,55.1224,55.1564,69664.0
2016-06-23 11:10:00,64.76,64.94,64.72,64.9,43819.0,55.1479,55.3012,55.1139,55.2671,43819.0
2016-06-23 11:20:00,64.9,65.02,64.89,64.95,64045.0,55.2671,55.3693,55.2586,55.3097,64045.0
2016-06-23 11:30:00,64.97,65.14,64.95,65.11,67225.0,55.3267,55.4715,55.3097,55.446,67225.0
2016-06-23 11:40:00,65.13,65.17,65.06,65.15,67680.0,55.463,55.4971,55.4034,55.48,67680.0
2016-06-23 11:50:00,65.15,65.26,65.15,65.22,52571.0,55.48,55.5737,55.48,55.5396,52571.0
2016-06-23 12:00:00,65.22,65.3,65.21,65.27,46199.0,55.5396,55.6078,55.5311,55.5822,46199.0
2016-06-23 12:10:00,65.27,65.35,65.25,65.25,42186.0,55.5822,55.6503,55.5652,55.5652,42186.0
2016-06-23 12:20:00,65.25,65.37,65.22,65.36,48788.0,55.5652,55.6674,55.5396,55.6589,48788.0
2016-06-23 12:30:00,65.37,65.4,65.28,65.29,73741.0,55.6674,55.6929,55.5907,55.5993,73741.0
2016-06-23 12:40:00,65.29,65.3,65.16,65.19,30553.0,55.5993,55.6078,55.4885,55.5141,30553.0
2016-06-23 12:50:00,65.19,65.28,65.19,65.27,31071.0,55.5141,55.5907,55.5141,55.5822,31071.0
2016-06-23 13:00:00,65.27,65.27,65.14,65.2,34011.0,55.5822,55.5822,55.4715,55.5226,34011.0
2016-06-23 13:10:00,65.2,65.27,65.19,65.25,29766.0,55.5226,55.5822,55.5141,55.5652,29766.0
2016-06-23 13:20:00,65.24,65.29,65.22,65.23,30453.0,55.5567,55.5993,55.5396,55.5482,30453.0
2016-06-23 13:30:00,65.23,65.28,65.2,65.23,29401.0,55.5482,55.5907,55.5226,55.5482,29401.0
2016-06-23 13:40:00,65.22,65.22,65.12,65.12,49695.0,55.5396,55.5396,55.4545,55.4545,49695.0
2016-06-23 13:50:00,65.11,65.15,65.09,65.14,38873.0,55.446,55.48,55.4289,55.4715,38873.0
2016-06-23 14:00:00,65.13,65.16,65.08,65.15,74074.0,55.463,55.4885,55.4204,55.48,74074.0
2016-06-23 14:10:00,65.14,65.17,65.09,65.09,39162.0,55.4715,55.4971,55.4289,55.4289,39162.0
2016-06-23 14:20:00,65.09,65.15,65.02,65.14,61825.0,55.4289,55.48,55.3693,55.4715,61825.0
2016-06-23 14:30:00,65.15,65.25,65.1,65.14,59753.0,55.48,55.5652,55.4375,55.4715,59753.0
2016-06-23 14:40:00,65.14,65.25,65.08,65.18,63046.0,55.4715,55.5652,55.4204,55.5056,63046.0
2016-06-23 14:50:00,65.18,65.3,65.17,65.27,47277.0,55.5056,55.6078,55.4971,55.5822,47277.0
2016-06-23 15:00:00,65.27,65.35,65.23,65.24,64731.0,55.5822,55.6503,55.5482,55.5567,64731.0
2016-06-23 15:10:00,65.24,65.31,65.24,65.29,60931.0,55.5567,55.6163,55.5567,55.5993,60931.0
2016-06-23 15:20:00,65.29,65.3,65.24,65.25,46256.0,55.5993,55.6078,55.5567,55.5652,46256.0
2016-06-23 15:30:00,65.25,65.37,65.22,65.37,66088.0,55.5652,55.6674,55.5396,55.6674,66088.0
2016-06-23 15:40:00,65.36,65.48,65.33,65.43,113117.0,55.6589,55.7611,55.6333,55.7185,113117.0
2016-06-23 15:50:00,65.44,65.65,65.44,65.63,237468.0,55.727,55.9058,55.727,55.8888,237468.0
2016-06-24 09:30:00,62.55,62.74,61.75,62.41,444145.0,53.2659,53.4277,52.5847,53.1467,444145.0
2016-06-24 09:40:00,62.43,63.05,62.4,62.93,240260.0,53.1638,53.6917,53.1382,53.5895,240260.0
2016-06-24 09:50:00,62.94,63.72,62.72,63.71,216502.0,53.5981,54.2623,53.4107,54.2538,216502.0
2016-06-24 10:00:00,63.68,64.08,63.59,64.05,337818.0,54.2282,54.5688,54.1516,54.5433,337818.0
2016-06-24 10:10:00,64.06,64.28,63.66,63.7,181921.0,54.5518,54.7392,54.2112,54.2452,181921.0
2016-06-24 10:20:00,63.67,63.72,63.43,63.61,208274.0,54.2197,54.2623,54.0153,54.1686,208274.0
2016-06-24 10:30:00,63.62,63.67,63.45,63.56,180310.0,54.1771,54.2197,54.0324,54.126,180310.0
2016-06-24 10:40:00,63.56,63.56,63.31,63.34,83349.0,54.126,54.126,53.9131,53.9387,83349.0
2016-06-24 10:50:00,63.32,63.33,63.13,63.14,214299.0,53.9217,53.9302,53.7599,53.7684,214299.0
2016-06-24 11:00:00,63.15,63.16,62.89,63.15,142353.0,53.7769,53.7854,53.5555,53.7769,142353.0
2016-06-24 11:10:00,63.15,63.16,62.83,62.86,158624.0,53.7769,53.7854,53.5044,53.5299,158624.0
2016-06-24 11:20:00,62.85,62.86,62.64,62.82,140449.0,53.5214,53.5299,53.3426,53.4959,140449.0
2016-06-24 11:30:00,62.83,62.89,62.71,62.85,143528.0,53.5044,53.5555,53.4022,53.5214,143528.0
2016-06-24 11:40:00,62.84,62.87,62.68,62.69,87621.0,53.5129,53.5384,53.3766,53.3852,87621.0
2016-06-24 11:50:00,62.7,62.73,62.56,62.61,152042.0,53.3937,53.4192,53.2745,53.317,152042.0
2016-06-24 12:00:00,62.61,62.75,62.56,62.62,95090.0,53.317,53.4363,53.2745,53.3255,95090.0
2016-06-24 12:10:00,62.62,62.62,62.5,62.54,76270.0,53.3255,53.3255,53.2234,53.2574,76270.0
2016-06-24 12:20:00,62.53,62.67,62.52,62.64,67586.0,53.2489,53.3681,53.2404,53.3426,67586.0
2016-06-24 12:30:00,62.64,62.68,62.5,62.53,82110.0,53.3426,53.3766,53.2234,53.2489,82110.0
2016-06-24 12:40:00,62.52,62.53,62.31,62.35,81381.0,53.2404,53.2489,53.0616,53.0956,81381.0
2016-06-24 12:50:00,62.34,62.44,62.33,62.4,57273.0,53.0871,53.1723,53.0786,53.1382,57273.0
2016-06-24 13:00:00,62.41,62.52,62.33,62.34,313542.0,53.1467,53.2404,53.0786,53.0871,313542.0
2016-06-24 13:10:00,62.33,62.53,62.32,62.49,123271.0,53.0786,53.2489,53.0701,53.2148,123271.0
2016-06-24 13:20:00,62.48,62.63,62.48,62.63,56739.0,53.2063,53.3341,53.2063,53.3341,56739.0
2016-06-24 13:30:00,62.62,62.8,62.58,62.79,81364.0,53.3255,53.4788,53.2915,53.4703,81364.0
2016-06-24 13:40:00,62.79,62.84,62.59,62.62,99816.0,53.4703,53.5129,53.3,53.3255,99816.0
2016-06-24 13:50:00,62.62,62.65,62.57,62.61,91076.0,53.3255,53.3511,53.283,53.317,91076.0
2016-06-24 14:00:00,62.62,62.67,62.51,62.54,72884.0,53.3255,53.3681,53.2319,53.2574,72884.0
2016-06-24 14:10:00,62.54,62.56,62.38,62.38,106380.0,53.2574,53.2745,53.1212,53.1212,106380.0
2016-06-24 14:20:00,62.37,62.45,62.32,62.37,143259.0,53.1127,53.1808,53.0701,53.1127,143259.0
2016-06-24 14:30:00,62.37,62.41,62.25,62.33,149899.0,53.1127,53.1467,53.0105,53.0786,149899.0
2016-06-24 14:40:00,62.33,62.34,62.27,62.31,108848.0,53.0786,53.0871,53.0275,53.0616,108848.0
2016-06-24 14:50:00,62.31,62.43,62.28,62.32,102685.0,53.0616,53.1638,53.036,53.0701,102685.0
2016-06-24 15:00:00,62.32,62.33,62.25,62.27,91497.0,53.0701,53.0786,53.0105,53.0275,91497.0
2016-06-24 15:10:00,62.26,62.26,61.95,61.98,125285.0,53.019,53.019,52.755,52.7805,125285.0
2016-06-24 15:20:00,61.99,62.14,61.98,62.08,139054.0,52.7891,52.9168,52.7805,52.8657,139054.0
2016-06-24 15:30:00,62.07,62.31,62.03,62.13,299799.0,52.8572,53.0616,52.8231,52.9083,299799.0
2016-06-24 15:40:00,62.12,62.3,62.1,62.24,225111.0,52.8998,53.053,52.8827,53.002,225111.0
2016-06-24 15:50:00,62.24,62.33,61.86,61.88,567124.0,53.002,53.0786,52.6784,52.6954,567124.0
2016-06-27 09:30:00,60.92,60.92,59.97,60.15,201169.0,51.8779,51.8779,51.0689,51.2222,201169.0
2016-06-27 09:40:00,60.13,60.24,59.97,59.97,303513.0,51.2051,51.2988,51.0689,51.0689,303513.0
2016-06-27 09:50:00,59.95,60.06,59.52,59.52,211127.0,51.0518,51.1455,50.6857,50.6857,211127.0
2016-06-27 10:00:00,59.55,59.88,59.51,59.6,144022.0,50.7112,50.9922,50.6772,50.7538,144022.0
2016-06-27 10:10:00,59.6,59.6,59.2,59.24,234006.0,50.7538,50.7538,50.4132,50.4472,234006.0
2016-06-27 10:20:00,59.24,59.38,59.14,59.21,158276.0,50.4472,50.5665,50.3621,50.4217,158276.0
2016-06-27 10:30:00,59.21,59.5,59.2,59.28,177753.0,50.4217,50.6686,50.4132,50.4813,177753.0
2016-06-27 10:40:00,59.29,59.46,59.01,59.05,152212.0,50.4898,50.6346,50.2514,50.2854,152212.0
2016-06-27 10:50:00,59.04,59.06,58.77,58.82,104714.0,50.2769,50.2939,50.047,50.0896,104714.0
2016-06-27 11:00:00,58.81,59.05,58.78,59.0,121487.0,50.0811,50.2854,50.0555,50.2429,121487.0
2016-06-27 11:10:00,58.99,59.07,58.83,59.02,157840.0,50.2343,50.3025,50.0981,50.2599,157840.0
2016-06-27 11:20:00,59.02,59.13,58.81,59.13,158727.0,50.2599,50.3536,50.0811,50.3536,158727.0
2016-06-27 11:30:00,59.14,59.34,59.12,59.25,239492.0,50.3621,50.5324,50.345,50.4557,239492.0
2016-06-27 11:40:00,59.25,59.25,59.08,59.1,198830.0,50.4557,50.4557,50.311,50.328,198830.0
2016-06-27 11:50:00,59.09,59.12,58.87,58.98,130904.0,50.3195,50.345,50.1321,50.2258,130904.0
2016-06-27 12:00:00,58.99,59.04,58.86,58.88,91185.0,50.2343,50.2769,50.1236,50.1407,91185.0
2016-06-27 12:10:00,58.87,58.97,58.76,58.89,115421.0,50.1321,50.2173,50.0385,50.1492,115421.0
2016-06-27 12:20:00,58.91,59.0,58.89,58.92,83006.0,50.1662,50.2429,50.1492,50.1747,83006.0
2016-06-27 12:30:00,58.92,58.94,58.74,58.75,115833.0,50.1747,50.1918,50.0214,50.03,115833.0
2016-06-27 12:40:00,58.74,58.74,58.59,58.68,167502.0,50.0214,50.0214,49.8937,49.9703,167502.0
2016-06-27 12:50:00,58.67,58.72,58.59,58.67,174623.0,49.9618,50.0044,49.8937,49.9618,174623.0
2016-06-27 13:00:00,58.67,58.73,58.62,58.63,176312.0,49.9618,50.0129,49.9193,49.9278,176312.0
2016-06-27 13:10:00,58.63,58.81,58.56,58.8,187631.0,49.9278,50.0811,49.8682,50.0725,187631.0
2016-06-27 13:20:00,58.79,58.86,58.74,58.77,143581.0,50.064,50.1236,50.0214,50.047,143581.0
2016-06-27 13:30:00,58.76,58.78,58.61,58.66,150534.0,50.0385,50.0555,49.9107,49.9533,150534.0
2016-06-27 13:40:00,58.65,58.67,58.55,58.57,144718.0,49.9448,49.9618,49.8596,49.8767,144718.0
2016-06-27 13:50:00,58.56,58.7,58.5,58.63,73620.0,49.8682,49.9874,49.8171,49.9278,73620.0
2016-06-27 14:00:00,58.63,58.7,58.57,58.58,80301.0,49.9278,49.9874,49.8767,49.8852,80301.0
2016-06-27 14:10:00,58.57,58.58,58.35,58.38,103160.0,49.8767,49.8852,49.6893,49.7149,103160.0
2016-06-27 14:20:00,58.37,58.55,58.37,58.54,133190.0,49.7064,49.8596,49.7064,49.8511,133190.0
2016-06-27 14:30:00,58.54,58.58,58.41,58.49,186814.0,49.8511,49.8852,49.7404,49.8086,186814.0
2016-06-27 14:40:00,58.49,58.51,58.31,58.34,152503.0,49.8086,49.8256,49.6553,49.6808,152503.0
2016-06-27 14:50:00,58.34,58.4,58.28,58.33,202695.0,49.6808,49.7319,49.6297,49.6723,202695.0
2016-06-27 15:00:00,58.33,58.38,58.23,58.24,260832.0,49.6723,49.7149,49.5871,49.5957,260832.0
2016-06-27 15:10:00,58.24,58.37,58.22,58.22,206337.0,49.5957,49.7064,49.5786,49.5786,206337.0
2016-06-27 15:20:00,58.22,58.23,58.02,58.08,263408.0,49.5786,49.5871,49.4083,49.4594,263408.0
2016-06-27 15:30:00,58.08,58.26,58.03,58.24,331860.0,49.4594,49.6127,49.4168,49.5957,331860.0
2016-06-27 15:40:00,58.23,58.43,58.16,58.36,462841.0,49.5871,49.7575,49.5275,49.6978,462841.0
2016-06-27 15:50:00,58.35,58.35,58.12,58.15,821391.0,49.6893,49.6893,49.4935,49.519,821391.0
2016-06-28 09:30:00,59.25,59.7,58.69,59.19,303024.0,50.4557,50.839,49.9789,50.4047,303024.0
2016-06-28 09:40:00,59.26,59.3,58.79,59.1,265255.0,50.4643,50.4983,50.064,50.328,265255.0
2016-06-28 09:50:00,59.08,59.27,59.0,59.14,159002.0,50.311,50.4728,50.2429,50.3621,159002.0
2016-06-28 10:00:00,59.16,59.3,58.82,58.9,192508.0,50.3791,50.4983,50.0896,50.1577,192508.0
2016-06-28 10:10:00,58.89,59.45,58.89,59.45,140618.0,50.1492,50.6261,50.1492,50.6261,140618.0
2016-06-28 10:20:00,59.45,59.55,59.18,59.19,238619.0,50.6261,50.7112,50.3961,50.4047,238619.0
2016-06-28 10:30:00,59.2,59.31,58.92,59.0,201720.0,50.4132,50.5068,50.1747,50.2429,201720.0
2016-06-28 10:40:00,59.0,59.13,58.97,58.99,176050.0,50.2429,50.3536,50.2173,50.2343,176050.0
2016-06-28 10:50:00,59.0,59.32,58.98,59.19,141515.0,50.2429,50.5154,50.2258,50.4047,141515.0
2016-06-28 11:00:00,59.2,59.21,59.03,59.05,122899.0,50.4132,50.4217,50.2684,50.2854,122899.0
2016-06-28 11:10:00,59.06,59.1,58.89,58.93,147966.0,50.2939,50.328,50.1492,50.1832,147966.0
2016-06-28 11:20:00,58.94,59.02,58.68,58.72,96531.0,50.1918,50.2599,49.9703,50.0044,96531.0
2016-06-28 11:30:00,58.73,58.93,58.69,58.89,138741.0,50.0129,50.1832,49.9789,50.1492,138741.0
2016-06-28 11:40:00,58.89,58.96,58.83,58.94,96526.0,50.1492,50.2088,50.0981,50.1918,96526.0
2016-06-28 11:50:00,58.95,59.11,58.86,59.05,107599.0,50.2003,50.3365,50.1236,50.2854,107599.0
2016-06-28 12:00:00,59.06,59.09,58.92,59.0,82630.0,50.2939,50.3195,50.1747,50.2429,82630.0
2016-06-28 12:10:00,59.0,59.02,58.78,58.8,95543.0,50.2429,50.2599,50.0555,50.0725,95543.0
2016-06-28 12:20:00,58.8,58.87,58.66,58.76,60547.0,50.0725,50.1321,49.9533,50.0385,60547.0
2016-06-28 12:30:00,58.77,58.94,58.7,58.88,97033.0,50.047,50.1918,49.9874,50.1407,97033.0
2016-06-28 12:40:00,58.89,59.0,58.82,58.82,73125.0,50.1492,50.2429,50.0896,50.0896,73125.0
2016-06-28 12:50:00,58.83,58.98,58.8,58.88,75115.0,50.0981,50.2258,50.0725,50.1407,75115.0
2016-06-28 13:00:00,58.88,58.92,58.79,58.92,92305.0,50.1407,50.1747,50.064,50.1747,92305.0
2016-06-28 13:10:00,58.92,59.02,58.85,58.9,94210.0,50.1747,50.2599,50.1151,50.1577,94210.0
2016-06-28 13:20:00,58.9,59.03,58.84,58.93,69518.0,50.1577,50.2684,50.1066,50.1832,69518.0
2016-06-28 13:30:00,58.94,58.98,58.86,58.9,83730.0,50.1918,50.2258,50.1236,50.1577,83730.0
2016-06-28 13:40:00,58.91,58.98,58.86,58.86,100502.0,50.1662,50.2258,50.1236,50.1236,100502.0
2016-06-28 13:50:00,58.86,58.94,58.81,58.94,95425.0,50.1236,50.1918,50.0811,50.1918,95425.0
2016-06-28 14:00:00,58.94,58.97,58.8,58.83,111960.0,50.1918,50.2173,50.0725,50.0981,111960.0
2016-06-28 14:10:00,58.83,58.91,58.8,58.86,115808.0,50.0981,50.1662,50.0725,50.1236,115808.0
2016-06-28 14:20:00,58.87,58.88,58.77,58.85,117988.0,50.1321,50.1407,50.047,50.1151,117988.0
2016-06-28 14:30:00,58.85,59.1,58.84,59.08,179542.0,50.1151,50.328,50.1066,50.311,179542.0
2016-06-28 14:40:00,59.07,59.26,59.05,59.22,140006.0,50.3025,50.4643,50.2854,50.4302,140006.0
2016-06-28 14:50:00,59.24,59.69,59.24,59.67,143583.0,50.4472,50.8304,50.4472,50.8134,143583.0
2016-06-28 15:00:00,59.67,59.77,59.64,59.67,146243.0,50.8134,50.8986,50.7879,50.8134,146243.0
2016-06-28 15:10:00,59.68,59.77,59.62,59.63,144342.0,50.8219,50.8986,50.7708,50.7793,144342.0
2016-06-28 15:20:00,59.62,59.66,59.53,59.61,172142.0,50.7708,50.8049,50.6942,50.7623,172142.0
2016-06-28 15:30:00,59.61,59.71,59.52,59.65,181437.0,50.7623,50.8475,50.6857,50.7964,181437.0
2016-06-28 15:40:00,59.65,59.7,59.56,59.61,286090.0,50.7964,50.839,50.7197,50.7623,286090.0
2016-06-28 15:50:00,59.61,59.67,59.52,59.66,394278.0,50.7623,50.8134,50.6857,50.8049,394278.0
2016-06-29 09:30:00,60.57,60.93,60.34,60.54,189186.0,51.5798,51.8864,51.384,51.5543,189186.0
2016-06-29 09:40:00,60.54,60.55,60.21,60.36,68338.0,51.5543,51.5628,51.2733,51.401,68338.0
2016-06-29 09:50:00,60.38,60.6,60.32,60.36,177618.0,51.418,51.6054,51.3669,51.401,177618.0
2016-06-29 10:00:00,60.34,60.58,60.25,60.4,125229.0,51.384,51.5883,51.3073,51.4351,125229.0
2016-06-29 10:10:00,60.4,60.55,60.37,60.48,92972.0,51.4351,51.5628,51.4095,51.5032,92972.0
2016-06-29 10:20:00,60.47,60.67,60.43,60.66,70316.0,51.4947,51.665,51.4606,51.6565,70316.0
2016-06-29 10:30:00,60.66,60.79,60.61,60.65,152827.0,51.6565,51.7672,51.6139,51.6479,152827.0
2016-06-29 10:40:00,60.66,60.81,60.64,60.76,94195.0,51.6565,51.7842,51.6394,51.7416,94195.0
2016-06-29 10:50:00,60.77,60.84,60.69,60.75,58491.0,51.7501,51.8097,51.682,51.7331,58491.0
2016-06-29 11:00:00,60.74,61.05,60.74,60.97,47085.0,51.7246,51.9886,51.7246,51.9205,47085.0
2016-06-29 11:10:00,60.97,61.06,60.91,61.01,55495.0,51.9205,51.9971,51.8694,51.9545,55495.0
2016-06-29 11:20:00,61.01,61.19,60.97,61.17,68279.0,51.9545,52.1078,51.9205,52.0908,68279.0
2016-06-29 11:30:00,61.18,61.21,61.11,61.17,44136.0,52.0993,52.1248,52.0397,52.0908,44136.0
2016-06-29 11:40:00,61.16,61.2,61.1,61.11,52557.0,52.0823,52.1163,52.0312,52.0397,52557.0
2016-06-29 11:50:00,61.12,61.21,61.11,61.16,51020.0,52.0482,52.1248,52.0397,52.0823,51020.0
2016-06-29 12:00:00,61.17,61.24,61.16,61.23,68665.0,52.0908,52.1504,52.0823,52.1419,68665.0
2016-06-29 12:10:00,61.23,61.25,61.12,61.15,51280.0,52.1419,52.1589,52.0482,52.0737,51280.0
2016-06-29 12:20:00,61.14,61.19,61.1,61.15,38197.0,52.0652,52.1078,52.0312,52.0737,38197.0
2016-06-29 12:30:00,61.14,61.14,61.06,61.12,62931.0,52.0652,52.0652,51.9971,52.0482,62931.0
2016-06-29 12:40:00,61.11,61.11,60.98,60.98,72531.0,52.0397,52.0397,51.929,51.929,72531.0
2016-06-29 12:50:00,60.98,61.1,60.98,61.07,138709.0,51.929,52.0312,51.929,52.0056,138709.0
2016-06-29 13:00:00,61.06,61.16,61.04,61.04,63758.0,51.9971,52.0823,51.9801,51.9801,63758.0
2016-06-29 13:10:00,61.03,61.08,61.03,61.04,51067.0,51.9715,52.0141,51.9715,51.9801,51067.0
2016-06-29 13:20:00,61.04,61.18,61.04,61.11,40776.0,51.9801,52.0993,51.9801,52.0397,40776.0
2016-06-29 13:30:00,61.11,61.18,61.06,61.17,45130.0,52.0397,52.0993,51.9971,52.0908,45130.0
2016-06-29 13:40:00,61.17,61.21,61.13,61.15,38467.0,52.0908,52.1248,52.0567,52.0737,38467.0
2016-06-29 13:50:00,61.17,61.3,61.16,61.29,30337.0,52.0908,52.2015,52.0823,52.193,30337.0
2016-06-29 14:00:00,61.29,61.46,61.28,61.45,63221.0,52.193,52.3377,52.1844,52.3292,63221.0
2016-06-29 14:10:00,61.44,61.55,61.43,61.48,86600.0,52.3207,52.4144,52.3122,52.3548,86600.0
2016-06-29 14:20:00,61.48,61.61,61.48,61.6,109298.0,52.3548,52.4655,52.3548,52.4569,109298.0
2016-06-29 14:30:00,61.6,61.7,61.6,61.62,55965.0,52.4569,52.5421,52.4569,52.474,55965.0
2016-06-29 14:40:00,61.62,61.71,61.56,61.58,76840.0,52.474,52.5506,52.4229,52.4399,76840.0
2016-06-29 14:50:00,61.58,61.66,61.45,61.66,72988.0,52.4399,52.508,52.3292,52.508,72988.0
2016-06-29 15:00:00,61.65,61.73,61.64,61.69,100842.0,52.4995,52.5676,52.491,52.5336,100842.0
2016-06-29 15:10:00,61.69,61.85,61.69,61.81,136750.0,52.5336,52.6698,52.5336,52.6358,136750.0
2016-06-29 15:20:00,61.82,61.88,61.77,61.88,105153.0,52.6443,52.6954,52.6017,52.6954,105153.0
2016-06-29 15:30:00,61.87,61.89,61.78,61.85,149142.0,52.6869,52.7039,52.6102,52.6698,149142.0
2016-06-29 15:40:00,61.85,61.95,61.81,61.94,261299.0,52.6698,52.755,52.6358,52.7465,261299.0
2016-06-29 15:50:00,61.93,61.97,61.85,61.93,416639.0,52.738,52.772,52.6698,52.738,416639.0
2016-06-30 09:30:00,62.42,62.66,61.83,61.91,192508.0,53.1552,53.3596,52.6528,52.7209,192508.0
2016-06-30 09:40:00,61.9,61.93,61.51,61.91,112265.0,52.7124,52.738,52.3803,52.7209,112265.0
2016-06-30 09:50:00,61.88,61.93,61.56,61.69,78466.0,52.6954,52.738,52.4229,52.5336,78466.0
2016-06-30 10:00:00,61.68,61.89,61.42,61.63,106628.0,52.5251,52.7039,52.3037,52.4825,106628.0
2016-06-30 10:10:00,61.64,61.91,61.64,61.78,116160.0,52.491,52.7209,52.491,52.6102,116160.0
2016-06-30 10:20:00,61.79,61.83,61.55,61.62,128615.0,52.6187,52.6528,52.4144,52.474,128615.0
2016-06-30 10:30:00,61.63,61.85,61.61,61.74,56821.0,52.4825,52.6698,52.4655,52.5762,56821.0
2016-06-30 10:40:00,61.75,61.75,61.52,61.67,83283.0,52.5847,52.5847,52.3888,52.5166,83283.0
2016-06-30 10:50:00,61.69,61.96,61.66,61.96,66466.0,52.5336,52.7635,52.508,52.7635,66466.0
2016-06-30 11:00:00,61.96,62.1,61.83,62.08,108606.0,52.7635,52.8827,52.6528,52.8657,108606.0
2016-06-30 11:10:00,62.08,62.21,61.99,61.99,70034.0,52.8657,52.9764,52.7891,52.7891,70034.0
2016-06-30 11:20:00,62.0,62.04,61.89,62.01,87416.0,52.7976,52.8316,52.7039,52.8061,87416.0
2016-06-30 11:30:00,62.02,62.21,62.02,62.09,98270.0,52.8146,52.9764,52.8146,52.8742,98270.0
2016-06-30 11:40:00,62.09,62.11,61.99,62.07,75765.0,52.8742,52.8912,52.7891,52.8572,75765.0
2016-06-30 11:50:00,62.07,62.21,62.04,62.14,71916.0,52.8572,52.9764,52.8316,52.9168,71916.0
2016-06-30 12:00:00,62.14,62.27,62.14,62.19,115455.0,52.9168,53.0275,52.9168,52.9594,115455.0
2016-06-30 12:10:00,62.2,62.4,62.18,62.34,94359.0,52.9679,53.1382,52.9509,53.0871,94359.0
2016-06-30 12:20:00,62.34,62.48,62.28,62.48,105673.0,53.0871,53.2063,53.036,53.2063,105673.0
2016-06-30 12:30:00,62.46,62.67,62.46,62.67,147442.0,53.1893,53.3681,53.1893,53.3681,147442.0
2016-06-30 12:40:00,62.66,62.77,62.62,62.76,96034.0,53.3596,53.4533,53.3255,53.4448,96034.0
2016-06-30 12:50:00,62.76,62.86,62.7,62.8,117412.0,53.4448,53.5299,53.3937,53.4788,117412.0
2016-06-30 13:00:00,62.8,62.89,62.78,62.88,156456.0,53.4788,53.5555,53.4618,53.547,156456.0
2016-06-30 13:10:00,62.88,62.88,62.66,62.67,67472.0,53.547,53.547,53.3596,53.3681,67472.0
2016-06-30 13:20:00,62.67,62.74,62.65,62.74,131949.0,53.3681,53.4277,53.3511,53.4277,131949.0
2016-06-30 13:30:00,62.74,62.76,62.69,62.71,82574.0,53.4277,53.4448,53.3852,53.4022,82574.0
2016-06-30 13:40:00,62.71,62.81,62.69,62.8,67371.0,53.4022,53.4873,53.3852,53.4788,67371.0
2016-06-30 13:50:00,62.8,62.83,62.77,62.8,73021.0,53.4788,53.5044,53.4533,53.4788,73021.0
2016-06-30 14:00:00,62.79,62.89,62.79,62.87,83209.0,53.4703,53.5555,53.4703,53.5384,83209.0
2016-06-30 14:10:00,62.87,62.95,62.87,62.92,73543.0,53.5384,53.6066,53.5384,53.581,73543.0
2016-06-30 14:20:00,62.93,62.97,62.85,62.89,162126.0,53.5895,53.6236,53.5214,53.5555,162126.0
2016-06-30 14:30:00,62.89,62.91,62.83,62.9,182137.0,53.5555,53.5725,53.5044,53.564,182137.0
2016-06-30 14:40:00,62.9,62.95,62.89,62.95,108173.0,53.564,53.6066,53.5555,53.6066,108173.0
2016-06-30 14:50:00,62.95,63.03,62.91,63.03,145870.0,53.6066,53.6747,53.5725,53.6747,145870.0
2016-06-30 15:00:00,63.03,63.12,63.02,63.11,177385.0,53.6747,53.7513,53.6662,53.7428,177385.0
2016-06-30 15:10:00,63.1,63.12,62.99,63.0,148321.0,53.7343,53.7513,53.6406,53.6491,148321.0
2016-06-30 15:20:00,63.0,63.12,62.97,63.08,107670.0,53.6491,53.7513,53.6236,53.7173,107670.0
2016-06-30 15:30:00,63.09,63.18,63.02,63.05,184339.0,53.7258,53.8024,53.6662,53.6917,184339.0
2016-06-30 15:40:00,63.05,63.19,63.04,63.17,256809.0,53.6917,53.8109,53.6832,53.7939,256809.0
2016-06-30 15:50:00,63.18,63.53,63.17,63.51,806792.0,53.8024,54.1005,53.7939,54.0835,806792.0
2016-07-01 09:30:00,63.48,63.5,62.9,63.38,107306.0,54.0579,54.0749,53.564,53.9727,107306.0
2016-07-01 09:40:00,63.4,63.56,63.37,63.39,94621.0,53.9898,54.126,53.9642,53.9813,94621.0
2016-07-01 09:50:00,63.38,63.4,62.73,62.73,131693.0,53.9727,53.9898,53.4192,53.4192,131693.0
2016-07-01 10:00:00,62.76,63.29,62.76,63.18,64485.0,53.4448,53.8961,53.4448,53.8024,64485.0
2016-07-01 10:10:00,63.18,63.26,63.06,63.22,64331.0,53.8024,53.8706,53.7002,53.8365,64331.0
2016-07-01 10:20:00,63.22,63.32,63.13,63.23,86342.0,53.8365,53.9217,53.7599,53.845,86342.0
2016-07-01 10:30:00,63.23,63.43,63.1,63.39,78479.0,53.845,54.0153,53.7343,53.9813,78479.0
2016-07-01 10:40:00,63.4,63.53,63.37,63.5,75109.0,53.9898,54.1005,53.9642,54.0749,75109.0
2016-07-01 10:50:00,63.49,63.54,63.38,63.48,72222.0,54.0664,54.109,53.9727,54.0579,72222.0
2016-07-01 11:00:00,63.46,63.55,63.42,63.45,51948.0,54.0409,54.1175,54.0068,54.0324,51948.0
2016-07-01 11:10:00,63.44,63.44,63.16,63.16,36011.0,54.0238,54.0238,53.7854,53.7854,36011.0
2016-07-01 11:20:00,63.16,63.18,62.92,62.92,49250.0,53.7854,53.8024,53.581,53.581,49250.0
2016-07-01 11:30:00,62.93,63.01,62.87,62.9,99672.0,53.5895,53.6577,53.5384,53.564,99672.0
2016-07-01 11:40:00,62.91,63.12,62.91,63.09,42711.0,53.5725,53.7513,53.5725,53.7258,42711.0
2016-07-01 11:50:00,63.09,63.21,63.07,63.17,40838.0,53.7258,53.828,53.7088,53.7939,40838.0
2016-07-01 12:00:00,63.18,63.21,63.06,63.06,44395.0,53.8024,53.828,53.7002,53.7002,44395.0
2016-07-01 12:10:00,63.06,63.09,63.02,63.02,46414.0,53.7002,53.7258,53.6662,53.6662,46414.0
2016-07-01 12:20:00,63.02,63.02,62.87,62.91,27417.0,53.6662,53.6662,53.5384,53.5725,27417.0
2016-07-01 12:30:00,62.91,62.97,62.89,62.92,40439.0,53.5725,53.6236,53.5555,53.581,40439.0
2016-07-01 12:40:00,62.91,62.95,62.89,62.9,54133.0,53.5725,53.6066,53.5555,53.564,54133.0
2016-07-01 12:50:00,62.91,62.99,62.89,62.92,93839.0,53.5725,53.6406,53.5555,53.581,93839.0
2016-07-01 13:00:00,62.92,62.96,62.89,62.92,45772.0,53.581,53.6151,53.5555,53.581,45772.0
2016-07-01 13:10:00,62.92,62.97,62.92,62.96,39594.0,53.581,53.6236,53.581,53.6151,39594.0
2016-07-01 13:20:00,62.97,62.98,62.9,62.9,58950.0,53.6236,53.6321,53.564,53.564,58950.0
2016-07-01 13:30:00,62.9,62.92,62.86,62.88,52913.0,53.564,53.581,53.5299,53.547,52913.0
2016-07-01 13:40:00,62.88,63.01,62.84,63.01,65116.0,53.547,53.6577,53.5129,53.6577,65116.0
2016-07-01 13:50:00,63.02,63.06,63.01,63.03,29404.0,53.6662,53.7002,53.6577,53.6747,29404.0
2016-07-01 14:00:00,63.04,63.05,62.98,62.99,49421.0,53.6832,53.6917,53.6321,53.6406,49421.0
2016-07-01 14:10:00,62.99,63.04,62.98,63.03,26436.0,53.6406,53.6832,53.6321,53.6747,26436.0
2016-07-01 14:20:00,63.04,63.1,63.01,63.07,180225.0,53.6832,53.7343,53.6577,53.7088,180225.0
2016-07-01 14:30:00,63.08,63.09,62.94,62.95,38533.0,53.7173,53.7258,53.5981,53.6066,38533.0
2016-07-01 14:40:00,62.95,62.96,62.82,62.84,55387.0,53.6066,53.6151,53.4959,53.5129,55387.0
2016-07-01 14:50:00,62.85,62.87,62.79,62.84,61971.0,53.5214,53.5384,53.4703,53.5129,61971.0
2016-07-01 15:00:00,62.84,62.99,62.83,62.96,55310.0,53.5129,53.6406,53.5044,53.6151,55310.0
2016-07-01 15:10:00,62.96,63.04,62.96,63.02,39332.0,53.6151,53.6832,53.6151,53.6662,39332.0
2016-07-01 15:20:00,63.02,63.03,62.92,63.0,54836.0,53.6662,53.6747,53.581,53.6491,54836.0
2016-07-01 15:30:00,63.0,63.12,62.98,63.01,75478.0,53.6491,53.7513,53.6321,53.6577,75478.0
2016-07-01 15:40:00,63.01,63.08,63.0,63.01,87576.0,53.6577,53.7173,53.6491,53.6577,87576.0
2016-07-01 15:50:00,63.01,63.09,62.94,62.94,188967.0,53.6577,53.7258,53.5981,53.5981,188967.0
2016-07-05 09:30:00,62.14,62.36,61.45,61.54,90162.0,52.9168,53.1041,52.3292,52.4059,90162.0
2016-07-05 09:40:00,61.58,61.58,61.24,61.32,133666.0,52.4399,52.4399,52.1504,52.2185,133666.0
2016-07-05 09:50:00,61.32,61.52,61.25,61.33,90860.0,52.2185,52.3888,52.1589,52.227,90860.0
2016-07-05 10:00:00,61.3,61.31,60.95,60.95,122192.0,52.2015,52.21,51.9034,51.9034,122192.0
2016-07-05 10:10:00,60.96,61.15,60.87,60.99,60684.0,51.9119,52.0737,51.8353,51.9375,60684.0
2016-07-05 10:20:00,60.98,61.2,60.88,61.2,78538.0,51.929,52.1163,51.8438,52.1163,78538.0
2016-07-05 10:30:00,61.19,61.44,61.18,61.34,79906.0,52.1078,52.3207,52.0993,52.2355,79906.0
2016-07-05 10:40:00,61.34,61.56,61.16,61.18,67252.0,52.2355,52.4229,52.0823,52.0993,67252.0
2016-07-05 10:50:00,61.18,61.2,60.98,60.99,50636.0,52.0993,52.1163,51.929,51.9375,50636.0
2016-07-05 11:00:00,60.99,61.02,60.82,60.97,82631.0,51.9375,51.963,51.7927,51.9205,82631.0
2016-07-05 11:10:00,60.96,61.1,60.7,61.0,69750.0,51.9119,52.0312,51.6905,51.946,69750.0
2016-07-05 11:20:00,60.98,61.09,60.95,61.03,49768.0,51.929,52.0226,51.9034,51.9715,49768.0
2016-07-05 11:30:00,60.99,61.1,60.84,61.07,48970.0,51.9375,52.0312,51.8097,52.0056,48970.0
2016-07-05 11:40:00,61.07,61.09,60.92,60.98,36552.0,52.0056,52.0226,51.8779,51.929,36552.0
2016-07-05 11:50:00,60.97,61.08,60.94,61.07,43545.0,51.9205,52.0141,51.8949,52.0056,43545.0
2016-07-05 12:00:00,61.08,61.18,61.05,61.18,30964.0,52.0141,52.0993,51.9886,52.0993,30964.0
2016-07-05 12:10:00,61.16,61.21,61.13,61.16,37544.0,52.0823,52.1248,52.0567,52.0823,37544.0
2016-07-05 12:20:00,61.17,61.29,61.15,61.25,38259.0,52.0908,52.193,52.0737,52.1589,38259.0
2016-07-05 12:30:00,61.26,61.26,61.11,61.11,24982.0,52.1674,52.1674,52.0397,52.0397,24982.0
2016-07-05 12:40:00,61.11,61.12,61.01,61.09,25133.0,52.0397,52.0482,51.9545,52.0226,25133.0
2016-07-05 12:50:00,61.08,61.08,61.0,61.03,30157.0,52.0141,52.0141,51.946,51.9715,30157.0
2016-07-05 13:00:00,61.04,61.05,60.91,60.93,28405.0,51.9801,51.9886,51.8694,51.8864,28405.0
2016-07-05 13:10:00,60.92,60.94,60.83,60.84,47896.0,51.8779,51.8949,51.8012,51.8097,47896.0
2016-07-05 13:20:00,60.84,60.89,60.8,60.81,26598.0,51.8097,51.8523,51.7757,51.7842,26598.0
2016-07-05 13:30:00,60.81,60.81,60.71,60.72,48512.0,51.7842,51.7842,51.699,51.7076,48512.0
2016-07-05 13:40:00,60.71,60.76,60.65,60.75,46967.0,51.699,51.7416,51.6479,51.7331,46967.0
2016-07-05 13:50:00,60.74,60.82,60.7,60.82,38075.0,51.7246,51.7927,51.6905,51.7927,38075.0
2016-07-05 14:00:00,60.82,60.86,60.79,60.82,67733.0,51.7927,51.8268,51.7672,51.7927,67733.0
2016-07-05 14:10:00,60.82,61.03,60.81,60.95,50643.0,51.7927,51.9715,51.7842,51.9034,50643.0
2016-07-05 14:20:00,60.95,60.97,60.82,60.87,52904.0,51.9034,51.9205,51.7927,51.8353,52904.0
2016-07-05 14:30:00,60.86,60.89,60.71,60.74,105007.0,51.8268,51.8523,51.699,51.7246,105007.0
2016-07-05 14:40:00,60.73,60.76,60.65,60.71,40425.0,51.7161,51.7416,51.6479,51.699,40425.0
2016-07-05 14:50:00,60.71,60.76,60.67,60.76,37959.0,51.699,51.7416,51.665,51.7416,37959.0
2016-07-05 15:00:00,60.75,60.8,60.71,60.78,55654.0,51.7331,51.7757,51.699,51.7587,55654.0
2016-07-05 15:10:00,60.79,60.83,60.74,60.82,73314.0,51.7672,51.8012,51.7246,51.7927,73314.0
2016-07-05 15:20:00,60.82,60.85,60.78,60.81,61347.0,51.7927,51.8183,51.7587,51.7842,61347.0
2016-07-05 15:30:00,60.8,61.02,60.79,60.9,133014.0,51.7757,51.963,51.7672,51.8608,133014.0
2016-07-05 15:40:00,60.9,61.02,60.89,60.94,155293.0,51.8608,51.963,51.8523,51.8949,155293.0
2016-07-05 15:50:00,60.95,60.98,60.86,60.88,216523.0,51.9034,51.929,51.8268,51.8438,216523.0
2016-07-06 09:30:00,60.25,60.34,59.81,59.96,99308.0,51.3073,51.384,50.9326,51.0604,99308.0
2016-07-06 09:40:00,59.91,59.93,59.66,59.88,62637.0,51.0178,51.0348,50.8049,50.9922,62637.0
2016-07-06 09:50:00,59.88,60.45,59.87,60.37,81582.0,50.9922,51.4776,50.9837,51.4095,81582.0
2016-07-06 10:00:00,60.41,60.74,60.18,60.26,83455.0,51.4436,51.7246,51.2477,51.3158,83455.0
2016-07-06 10:10:00,60.26,60.32,59.99,60.07,84707.0,51.3158,51.3669,51.0859,51.154,84707.0
2016-07-06 10:20:00,60.08,60.3,60.06,60.13,78047.0,51.1626,51.3499,51.1455,51.2051,78047.0
2016-07-06 10:30:00,60.13,60.4,59.99,60.39,97360.0,51.2051,51.4351,51.0859,51.4265,97360.0
2016-07-06 10:40:00,60.38,60.51,60.27,60.5,63268.0,51.418,51.5287,51.3244,51.5202,63268.0
2016-07-06 10:50:00,60.5,60.62,60.48,60.59,42052.0,51.5202,51.6224,51.5032,51.5969,42052.0
2016-07-06 11:00:00,60.6,60.83,60.6,60.81,47827.0,51.6054,51.8012,51.6054,51.7842,47827.0
2016-07-06 11:10:00,60.81,61.05,60.81,60.96,51949.0,51.7842,51.9886,51.7842,51.9119,51949.0
2016-07-06 11:20:00,60.97,60.99,60.72,60.72,77433.0,51.9205,51.9375,51.7076,51.7076,77433.0
2016-07-06 11:30:00,60.72,60.81,60.68,60.72,36702.0,51.7076,51.7842,51.6735,51.7076,36702.0
2016-07-06 11:40:00,60.72,60.75,60.59,60.6,60323.0,51.7076,51.7331,51.5969,51.6054,60323.0
2016-07-06 11:50:00,60.59,60.81,60.56,60.78,30655.0,51.5969,51.7842,51.5713,51.7587,30655.0
2016-07-06 12:00:00,60.8,60.98,60.76,60.9,41423.0,51.7757,51.929,51.7416,51.8608,41423.0
2016-07-06 12:10:00,60.9,60.92,60.77,60.88,26285.0,51.8608,51.8779,51.7501,51.8438,26285.0
2016-07-06 12:20:00,60.88,60.95,60.86,60.91,37969.0,51.8438,51.9034,51.8268,51.8694,37969.0
2016-07-06 12:30:00,60.92,60.97,60.85,60.91,34795.0,51.8779,51.9205,51.8183,51.8694,34795.0
2016-07-06 12:40:00,60.93,61.03,60.92,60.93,34108.0,51.8864,51.9715,51.8779,51.8864,34108.0
2016-07-06 12:50:00,60.93,61.05,60.91,61.05,26637.0,51.8864,51.9886,51.8694,51.9886,26637.0
2016-07-06 13:00:00,61.05,61.23,61.05,61.2,44199.0,51.9886,52.1419,51.9886,52.1163,44199.0
2016-07-06 13:10:00,61.2,61.26,61.13,61.17,22338.0,52.1163,52.1674,52.0567,52.0908,22338.0
2016-07-06 13:20:00,61.16,61.18,61.04,61.08,23807.0,52.0823,52.0993,51.9801,52.0141,23807.0
2016-07-06 13:30:00,61.09,61.15,61.06,61.14,29532.0,52.0226,52.0737,51.9971,52.0652,29532.0
2016-07-06 13:40:00,61.14,61.18,61.0,61.01,26071.0,52.0652,52.0993,51.946,51.9545,26071.0
2016-07-06 13:50:00,60.99,61.12,60.99,61.06,27513.0,51.9375,52.0482,51.9375,51.9971,27513.0
2016-07-06 14:00:00,61.05,61.17,60.85,61.15,62802.0,51.9886,52.0908,51.8183,52.0737,62802.0
2016-07-06 14:10:00,61.18,61.19,60.9,61.09,38480.0,52.0993,52.1078,51.8608,52.0226,38480.0
2016-07-06 14:20:00,61.1,61.12,60.93,60.96,43950.0,52.0312,52.0482,51.8864,51.9119,43950.0
2016-07-06 14:30:00,60.95,61.1,60.92,61.09,46133.0,51.9034,52.0312,51.8779,52.0226,46133.0
2016-07-06 14:40:00,61.08,61.12,61.01,61.05,43737.0,52.0141,52.0482,51.9545,51.9886,43737.0
2016-07-06 14:50:00,61.05,61.24,61.04,61.21,46462.0,51.9886,52.1504,51.9801,52.1248,46462.0
2016-07-06 15:00:00,61.21,61.24,61.1,61.12,53492.0,52.1248,52.1504,52.0312,52.0482,53492.0
2016-07-06 15:10:00,61.13,61.17,61.11,61.12,35640.0,52.0567,52.0908,52.0397,52.0482,35640.0
2016-07-06 15:20:00,61.13,61.14,61.07,61.09,66942.0,52.0567,52.0652,52.0056,52.0226,66942.0
2016-07-06 15:30:00,61.08,61.19,61.06,61.18,60255.0,52.0141,52.1078,51.9971,52.0993,60255.0
2016-07-06 15:40:00,61.18,61.28,61.18,61.2,118340.0,52.0993,52.1844,52.0993,52.1163,118340.0
2016-07-06 15:50:00,61.2,61.3,61.13,61.27,258711.0,52.1163,52.2015,52.0567,52.1759,258711.0
2016-07-07 09:30:00,61.2,61.91,61.2,61.75,132000.0,52.1163,52.7209,52.1163,52.5847,132000.0
2016-07-07 09:40:00,61.76,62.18,61.74,62.11,122364.0,52.5932,52.9509,52.5762,52.8912,122364.0
2016-07-07 09:50:00,62.13,62.29,62.1,62.27,130689.0,52.9083,53.0445,52.8827,53.0275,130689.0
2016-07-07 10:00:00,62.3,62.49,62.27,62.34,117948.0,53.053,53.2148,53.0275,53.0871,117948.0
2016-07-07 10:10:00,62.34,62.55,62.24,62.44,126496.0,53.0871,53.2659,53.002,53.1723,126496.0
2016-07-07 10:20:00,62.42,62.47,62.25,62.26,54615.0,53.1552,53.1978,53.0105,53.019,54615.0
2016-07-07 10:30:00,62.27,62.32,62.21,62.23,45732.0,53.0275,53.0701,52.9764,52.9934,45732.0
2016-07-07 10:40:00,62.22,62.23,61.9,62.09,74981.0,52.9849,52.9934,52.7124,52.8742,74981.0
2016-07-07 10:50:00,62.08,62.12,61.91,61.97,102535.0,52.8657,52.8998,52.7209,52.772,102535.0
2016-07-07 11:00:00,61.96,61.96,61.65,61.81,123916.0,52.7635,52.7635,52.4995,52.6358,123916.0
2016-07-07 11:10:00,61.82,62.01,61.75,61.9,141683.0,52.6443,52.8061,52.5847,52.7124,141683.0
2016-07-07 11:20:00,61.91,61.99,61.73,61.83,118991.0,52.7209,52.7891,52.5676,52.6528,118991.0
2016-07-07 11:30:00,61.82,61.86,61.67,61.81,70146.0,52.6443,52.6784,52.5166,52.6358,70146.0
2016-07-07 11:40:00,61.8,61.81,61.5,61.54,85214.0,52.6273,52.6358,52.3718,52.4059,85214.0
2016-07-07 11:50:00,61.55,61.77,61.48,61.71,75700.0,52.4144,52.6017,52.3548,52.5506,75700.0
2016-07-07 12:00:00,61.71,61.76,61.53,61.59,139122.0,52.5506,52.5932,52.3973,52.4484,139122.0
2016-07-07 12:10:00,61.59,61.73,61.58,61.63,75713.0,52.4484,52.5676,52.4399,52.4825,75713.0
2016-07-07 12:20:00,61.64,61.68,61.49,61.68,141991.0,52.491,52.5251,52.3633,52.5251,141991.0
2016-07-07 12:30:00,61.68,61.74,61.62,61.66,51016.0,52.5251,52.5762,52.474,52.508,51016.0
2016-07-07 12:40:00,61.67,61.68,61.58,61.6,34953.0,52.5166,52.5251,52.4399,52.4569,34953.0
2016-07-07 12:50:00,61.59,61.59,61.37,61.39,65511.0,52.4484,52.4484,52.2611,52.2781,65511.0
2016-07-07 13:00:00,61.39,61.4,61.25,61.32,119525.0,52.2781,52.2866,52.1589,52.2185,119525.0
2016-07-07 13:10:00,61.29,61.33,61.23,61.31,73931.0,52.193,52.227,52.1419,52.21,73931.0
2016-07-07 13:20:00,61.31,61.48,61.3,61.4,84274.0,52.21,52.3548,52.2015,52.2866,84274.0
2016-07-07 13:30:00,61.41,61.48,61.38,61.44,79845.0,52.2951,52.3548,52.2696,52.3207,79845.0
2016-07-07 13:40:00,61.44,61.51,61.39,61.45,66625.0,52.3207,52.3803,52.2781,52.3292,66625.0
2016-07-07 13:50:00,61.46,61.51,61.37,61.5,66216.0,52.3377,52.3803,52.2611,52.3718,66216.0
2016-07-07 14:00:00,61.49,61.61,61.49,61.54,99560.0,52.3633,52.4655,52.3633,52.4059,99560.0
2016-07-07 14:10:00,61.53,61.53,61.31,61.38,48664.0,52.3973,52.3973,52.21,52.2696,48664.0
2016-07-07 14:20:00,61.35,61.49,61.33,61.44,56767.0,52.2441,52.3633,52.227,52.3207,56767.0
2016-07-07 14:30:00,61.45,61.49,61.32,61.42,59175.0,52.3292,52.3633,52.2185,52.3037,59175.0
2016-07-07 14:40:00,61.41,61.54,61.37,61.54,59031.0,52.2951,52.4059,52.2611,52.4059,59031.0
2016-07-07 14:50:00,61.53,61.64,61.48,61.52,114203.0,52.3973,52.491,52.3548,52.3888,114203.0
2016-07-07 15:00:00,61.52,61.76,61.43,61.76,120514.0,52.3888,52.5932,52.3122,52.5932,120514.0
2016-07-07 15:10:00,61.75,61.8,61.72,61.78,107198.0,52.5847,52.6273,52.5591,52.6102,107198.0
2016-07-07 15:20:00,61.8,61.85,61.72,61.85,94960.0,52.6273,52.6698,52.5591,52.6698,94960.0
2016-07-07 15:30:00,61.85,61.93,61.82,61.92,224376.0,52.6698,52.738,52.6443,52.7294,224376.0
2016-07-07 15:40:00,61.92,61.95,61.82,61.92,169636.0,52.7294,52.755,52.6443,52.7294,169636.0
2016-07-07 15:50:00,61.92,61.95,61.87,61.9,332624.0,52.7294,52.755,52.6869,52.7124,332624.0
2016-07-08 09:30:00,63.55,64.26,63.13,63.91,266407.0,54.1175,54.7221,53.7599,54.4241,266407.0
2016-07-08 09:40:00,63.9,64.5,63.87,64.28,261805.0,54.4156,54.9265,54.39,54.7392,261805.0
2016-07-08 09:50:00,64.29,64.54,64.28,64.43,159177.0,54.7477,54.9606,54.7392,54.8669,159177.0
2016-07-08 10:00:00,64.45,64.72,64.37,64.51,212369.0,54.8839,55.1139,54.8158,54.935,212369.0
2016-07-08 10:10:00,64.49,64.51,64.0,64.01,179255.0,54.918,54.935,54.5007,54.5092,179255.0
2016-07-08 10:20:00,64.0,64.25,63.75,64.19,84697.0,54.5007,54.7136,54.2878,54.6625,84697.0
2016-07-08 10:30:00,64.2,64.35,64.17,64.17,115994.0,54.671,54.7988,54.6455,54.6455,115994.0
2016-07-08 10:40:00,64.18,64.38,64.18,64.36,93031.0,54.654,54.8243,54.654,54.8073,93031.0
2016-07-08 10:50:00,64.34,64.52,64.31,64.41,96998.0,54.7903,54.9435,54.7647,54.8499,96998.0
2016-07-08 11:00:00,64.41,64.43,64.25,64.25,91411.0,54.8499,54.8669,54.7136,54.7136,91411.0
2016-07-08 11:10:00,64.25,64.54,64.25,64.53,112020.0,54.7136,54.9606,54.7136,54.9521,112020.0
2016-07-08 11:20:00,64.55,64.62,64.53,64.55,76036.0,54.9691,55.0287,54.9521,54.9691,76036.0
2016-07-08 11:30:00,64.54,64.67,64.52,64.63,80373.0,54.9606,55.0713,54.9435,55.0372,80373.0
2016-07-08 11:40:00,64.63,64.68,64.56,64.6,61828.0,55.0372,55.0798,54.9776,55.0117,61828.0
2016-07-08 11:50:00,64.6,64.62,64.46,64.51,71899.0,55.0117,55.0287,54.8924,54.935,71899.0
2016-07-08 12:00:00,64.51,64.73,64.48,64.71,89158.0,54.935,55.1224,54.9095,55.1053,89158.0
2016-07-08 12:10:00,64.73,64.78,64.67,64.73,53805.0,55.1224,55.1649,55.0713,55.1224,53805.0
2016-07-08 12:20:00,64.73,64.73,64.55,64.63,38468.0,55.1224,55.1224,54.9691,55.0372,38468.0
2016-07-08 12:30:00,64.64,64.68,64.56,64.61,40350.0,55.0457,55.0798,54.9776,55.0202,40350.0
2016-07-08 12:40:00,64.61,64.66,64.59,64.63,57416.0,55.0202,55.0628,55.0032,55.0372,57416.0
2016-07-08 12:50:00,64.64,64.71,64.6,64.63,80479.0,55.0457,55.1053,55.0117,55.0372,80479.0
2016-07-08 13:00:00,64.63,64.7,64.58,64.69,66533.0,55.0372,55.0968,54.9946,55.0883,66533.0
2016-07-08 13:10:00,64.69,64.74,64.64,64.7,80586.0,55.0883,55.1309,55.0457,55.0968,80586.0
2016-07-08 13:20:00,64.7,64.76,64.64,64.68,49893.0,55.0968,55.1479,55.0457,55.0798,49893.0
2016-07-08 13:30:00,64.69,64.71,64.65,64.69,56067.0,55.0883,55.1053,55.0542,55.0883,56067.0
2016-07-08 13:40:00,64.69,64.75,64.65,64.68,43842.0,55.0883,55.1394,55.0542,55.0798,43842.0
2016-07-08 13:50:00,64.68,64.73,64.65,64.73,64676.0,55.0798,55.1224,55.0542,55.1224,64676.0
2016-07-08 14:00:00,64.72,64.77,64.65,64.69,77606.0,55.1139,55.1564,55.0542,55.0883,77606.0
2016-07-08 14:10:00,64.69,64.78,64.69,64.75,62051.0,55.0883,55.1649,55.0883,55.1394,62051.0
2016-07-08 14:20:00,64.74,64.79,64.74,64.75,48992.0,55.1309,55.1735,55.1309,55.1394,48992.0
2016-07-08 14:30:00,64.74,64.86,64.72,64.74,72305.0,55.1309,55.2331,55.1139,55.1309,72305.0
2016-07-08 14:40:00,64.74,64.86,64.72,64.86,65190.0,55.1309,55.2331,55.1139,55.2331,65190.0
2016-07-08 14:50:00,64.85,64.94,64.78,64.79,81650.0,55.2246,55.3012,55.1649,55.1735,81650.0
2016-07-08 15:00:00,64.79,64.86,64.78,64.81,95343.0,55.1735,55.2331,55.1649,55.1905,95343.0
2016-07-08 15:10:00,64.81,64.81,64.73,64.76,144662.0,55.1905,55.1905,55.1224,55.1479,144662.0
2016-07-08 15:20:00,64.75,64.78,64.7,64.7,111412.0,55.1394,55.1649,55.0968,55.0968,111412.0
2016-07-08 15:30:00,64.71,64.74,64.67,64.73,141880.0,55.1053,55.1309,55.0713,55.1224,141880.0
2016-07-08 15:40:00,64.73,64.74,64.67,64.72,200672.0,55.1224,55.1309,55.0713,55.1139,200672.0
2016-07-08 15:50:00,64.72,64.75,64.67,64.69,460488.0,55.1139,55.1394,55.0713,55.0883,460488.0
2016-07-11 09:30:00,65.18,65.84,65.06,65.77,134582.0,55.5056,56.0676,55.4034,56.008,134582.0
2016-07-11 09:40:00,65.76,65.84,65.48,65.48,110260.0,55.9995,56.0676,55.7611,55.7611,110260.0
2016-07-11 09:50:00,65.44,65.57,65.36,65.56,73574.0,55.727,55.8377,55.6589,55.8292,73574.0
2016-07-11 10:00:00,65.58,65.79,65.42,65.78,89219.0,55.8462,56.025,55.71,56.0165,89219.0
2016-07-11 10:10:00,65.79,65.79,65.4,65.63,57020.0,56.025,56.025,55.6929,55.8888,57020.0
2016-07-11 10:20:00,65.62,65.68,65.42,65.48,91038.0,55.8803,55.9314,55.71,55.7611,91038.0
2016-07-11 10:30:00,65.47,65.6,65.45,65.6,49482.0,55.7525,55.8632,55.7355,55.8632,49482.0
2016-07-11 10:40:00,65.61,65.62,65.5,65.55,97613.0,55.8718,55.8803,55.7781,55.8207,97613.0
2016-07-11 10:50:00,65.55,65.65,65.55,65.59,59913.0,55.8207,55.9058,55.8207,55.8547,59913.0
2016-07-11 11:00:00,65.59,65.67,65.57,65.59,120857.0,55.8547,55.9228,55.8377,55.8547,120857.0
2016-07-11 11:10:00,65.59,65.7,65.54,65.63,75928.0,55.8547,55.9484,55.8121,55.8888,75928.0
2016-07-11 11:20:00,65.63,65.66,65.55,65.62,86798.0,55.8888,55.9143,55.8207,55.8803,86798.0
2016-07-11 11:30:00,65.62,65.71,65.58,65.64,43071.0,55.8803,55.9569,55.8462,55.8973,43071.0
2016-07-11 11:40:00,65.64,65.76,65.61,65.76,96826.0,55.8973,55.9995,55.8718,55.9995,96826.0
2016-07-11 11:50:00,65.75,65.81,65.72,65.77,67462.0,55.991,56.0421,55.9654,56.008,67462.0
2016-07-11 12:00:00,65.76,65.83,65.74,65.8,61636.0,55.9995,56.0591,55.9825,56.0336,61636.0
2016-07-11 12:10:00,65.8,65.83,65.78,65.81,45292.0,56.0336,56.0591,56.0165,56.0421,45292.0
2016-07-11 12:20:00,65.81,65.9,65.79,65.9,40182.0,56.0421,56.1187,56.025,56.1187,40182.0
2016-07-11 12:30:00,65.89,65.93,65.85,65.92,47940.0,56.1102,56.1443,56.0761,56.1357,47940.0
2016-07-11 12:40:00,65.91,66.04,65.91,66.0,62622.0,56.1272,56.2379,56.1272,56.2039,62622.0
2016-07-11 12:50:00,66.0,66.07,65.99,66.05,94864.0,56.2039,56.2635,56.1954,56.2464,94864.0
2016-07-11 13:00:00,66.06,66.12,66.05,66.11,64041.0,56.255,56.3061,56.2464,56.2975,64041.0
2016-07-11 13:10:00,66.11,66.13,66.0,66.01,59254.0,56.2975,56.3146,56.2039,56.2124,59254.0
2016-07-11 13:20:00,66.02,66.07,66.01,66.02,74821.0,56.2209,56.2635,56.2124,56.2209,74821.0
2016-07-11 13:30:00,66.02,66.02,65.91,65.94,93921.0,56.2209,56.2209,56.1272,56.1528,93921.0
2016-07-11 13:40:00,65.94,65.98,65.91,65.95,39932.0,56.1528,56.1868,56.1272,56.1613,39932.0
2016-07-11 13:50:00,65.95,66.03,65.94,66.0,98112.0,56.1613,56.2294,56.1528,56.2039,98112.0
2016-07-11 14:00:00,66.0,66.04,65.99,66.0,98328.0,56.2039,56.2379,56.1954,56.2039,98328.0
2016-07-11 14:10:00,66.0,66.05,66.0,66.01,82619.0,56.2039,56.2464,56.2039,56.2124,82619.0
2016-07-11 14:20:00,66.01,66.09,66.0,66.02,68464.0,56.2124,56.2805,56.2039,56.2209,68464.0
2016-07-11 14:30:00,66.02,66.1,66.01,66.09,44092.0,56.2209,56.289,56.2124,56.2805,44092.0
2016-07-11 14:40:00,66.09,66.24,66.08,66.19,141160.0,56.2805,56.4082,56.272,56.3657,141160.0
2016-07-11 14:50:00,66.2,66.25,66.14,66.15,80336.0,56.3742,56.4168,56.3231,56.3316,80336.0
2016-07-11 15:00:00,66.16,66.29,66.16,66.28,86412.0,56.3401,56.4508,56.3401,56.4423,86412.0
2016-07-11 15:10:00,66.29,66.35,66.28,66.33,199258.0,56.4508,56.5019,56.4423,56.4849,199258.0
2016-07-11 15:20:00,66.33,66.36,66.29,66.3,124241.0,56.4849,56.5104,56.4508,56.4593,124241.0
2016-07-11 15:30:00,66.3,66.36,66.27,66.36,228780.0,56.4593,56.5104,56.4338,56.5104,228780.0
2016-07-11 15:40:00,66.35,66.38,66.26,66.26,263699.0,56.5019,56.5275,56.4253,56.4253,263699.0
2016-07-11 15:50:00,66.27,66.34,66.22,66.3,764057.0,56.4338,56.4934,56.3912,56.4593,764057.0
2016-07-12 09:30:00,67.03,67.87,66.99,67.56,152644.0,57.081,57.7963,57.0469,57.5323,152644.0
2016-07-12 09:40:00,67.55,67.71,67.42,67.56,228848.0,57.5238,57.6601,57.4131,57.5323,228848.0
2016-07-12 09:50:00,67.56,67.73,67.53,67.61,204039.0,57.5323,57.6771,57.5068,57.5749,204039.0
2016-07-12 10:00:00,67.62,67.7,67.39,67.39,164088.0,57.5834,57.6515,57.3876,57.3876,164088.0
2016-07-12 10:10:00,67.39,67.45,67.17,67.23,138443.0,57.3876,57.4387,57.2002,57.2513,138443.0
2016-07-12 10:20:00,67.22,67.25,67.0,67.21,285612.0,57.2428,57.2683,57.0554,57.2343,285612.0
2016-07-12 10:30:00,67.22,67.32,67.19,67.3,134476.0,57.2428,57.3279,57.2172,57.3109,134476.0
2016-07-12 10:40:00,67.31,67.51,67.3,67.47,125606.0,57.3194,57.4897,57.3109,57.4557,125606.0
2016-07-12 10:50:00,67.46,67.51,67.41,67.43,105869.0,57.4472,57.4897,57.4046,57.4216,105869.0
2016-07-12 11:00:00,67.42,67.56,67.33,67.55,100111.0,57.4131,57.5323,57.3365,57.5238,100111.0
2016-07-12 11:10:00,67.55,67.61,67.5,67.54,84172.0,57.5238,57.5749,57.4812,57.5153,84172.0
2016-07-12 11:20:00,67.53,67.74,67.52,67.72,72263.0,57.5068,57.6856,57.4983,57.6686,72263.0
2016-07-12 11:30:00,67.72,67.89,67.65,67.88,73447.0,57.6686,57.8133,57.609,57.8048,73447.0
2016-07-12 11:40:00,67.89,67.96,67.78,67.95,93149.0,57.8133,57.873,57.7197,57.8644,93149.0
2016-07-12 11:50:00,67.95,68.05,67.84,67.9,194604.0,57.8644,57.9496,57.7708,57.8219,194604.0
2016-07-12 12:00:00,67.9,67.91,67.73,67.78,59675.0,57.8219,57.8304,57.6771,57.7197,59675.0
2016-07-12 12:10:00,67.79,67.81,67.67,67.73,33821.0,57.7282,57.7452,57.626,57.6771,33821.0
2016-07-12 12:20:00,67.73,67.78,67.68,67.72,81154.0,57.6771,57.7197,57.6345,57.6686,81154.0
2016-07-12 12:30:00,67.73,67.8,67.7,67.75,43096.0,57.6771,57.7367,57.6515,57.6941,43096.0
2016-07-12 12:40:00,67.75,67.79,67.69,67.75,55904.0,57.6941,57.7282,57.643,57.6941,55904.0
2016-07-12 12:50:00,67.75,67.84,67.74,67.77,57665.0,57.6941,57.7708,57.6856,57.7112,57665.0
2016-07-12 13:00:00,67.77,67.86,67.75,67.75,64518.0,57.7112,57.7878,57.6941,57.6941,64518.0
2016-07-12 13:10:00,67.75,67.82,67.74,67.82,41616.0,57.6941,57.7537,57.6856,57.7537,41616.0
2016-07-12 13:20:00,67.81,67.9,67.81,67.89,61684.0,57.7452,57.8219,57.7452,57.8133,61684.0
2016-07-12 13:30:00,67.9,68.02,67.9,68.01,54970.0,57.8219,57.924,57.8219,57.9155,54970.0
2016-07-12 13:40:00,68.01,68.05,67.96,68.0,47251.0,57.9155,57.9496,57.873,57.907,47251.0
2016-07-12 13:50:00,68.0,68.0,67.85,67.86,68596.0,57.907,57.907,57.7793,57.7878,68596.0
2016-07-12 14:00:00,67.86,67.92,67.83,67.89,80944.0,57.7878,57.8389,57.7622,57.8133,80944.0
2016-07-12 14:10:00,67.89,68.01,67.89,67.94,60985.0,57.8133,57.9155,57.8133,57.8559,60985.0
2016-07-12 14:20:00,67.94,68.05,67.93,68.05,130012.0,57.8559,57.9496,57.8474,57.9496,130012.0
2016-07-12 14:30:00,68.05,68.11,67.93,67.93,87505.0,57.9496,58.0007,57.8474,57.8474,87505.0
2016-07-12 14:40:00,67.93,67.98,67.88,67.9,154811.0,57.8474,57.89,57.8048,57.8219,154811.0
2016-07-12 14:50:00,67.9,68.01,67.89,67.91,100261.0,57.8219,57.9155,57.8133,57.8304,100261.0
2016-07-12 15:00:00,67.92,67.95,67.89,67.9,84291.0,57.8389,57.8644,57.8133,57.8219,84291.0
2016-07-12 15:10:00,67.9,67.92,67.84,67.84,129553.0,57.8219,57.8389,57.7708,57.7708,129553.0
2016-07-12 15:20:00,67.84,67.97,67.84,67.92,86758.0,57.7708,57.8815,57.7708,57.8389,86758.0
2016-07-12 15:30:00,67.91,67.96,67.89,67.96,102045.0,57.8304,57.873,57.8133,57.873,102045.0
2016-07-12 15:40:00,67.95,67.96,67.87,67.89,132372.0,57.8644,57.873,57.7963,57.8133,132372.0
2016-07-12 15:50:00,67.89,67.93,67.86,67.86,257171.0,57.8133,57.8474,57.7878,57.7878,257171.0
2016-07-13 09:30:00,67.74,68.23,67.45,67.63,118869.0,57.6856,58.1029,57.4387,57.5919,118869.0
2016-07-13 09:40:00,67.64,67.69,67.04,67.09,156179.0,57.6005,57.643,57.0895,57.1321,156179.0
2016-07-13 09:50:00,67.12,67.22,66.95,67.21,157964.0,57.1576,57.2428,57.0129,57.2343,157964.0
2016-07-13 10:00:00,67.22,67.5,67.16,67.5,146994.0,57.2428,57.4812,57.1917,57.4812,146994.0
2016-07-13 10:10:00,67.5,67.8,67.5,67.65,110713.0,57.4812,57.7367,57.4812,57.609,110713.0
2016-07-13 10:20:00,67.67,67.74,67.58,67.68,45852.0,57.626,57.6856,57.5494,57.6345,45852.0
2016-07-13 10:30:00,67.67,67.8,67.51,67.7,82246.0,57.626,57.7367,57.4897,57.6515,82246.0
2016-07-13 10:40:00,67.69,67.89,67.69,67.84,90103.0,57.643,57.8133,57.643,57.7708,90103.0
2016-07-13 10:50:00,67.87,67.94,67.83,67.85,50149.0,57.7963,57.8559,57.7622,57.7793,50149.0
2016-07-13 11:00:00,67.85,67.87,67.64,67.69,75936.0,57.7793,57.7963,57.6005,57.643,75936.0
2016-07-13 11:10:00,67.7,67.79,67.46,67.46,44369.0,57.6515,57.7282,57.4472,57.4472,44369.0
2016-07-13 11:20:00,67.47,67.5,67.39,67.48,70154.0,57.4557,57.4812,57.3876,57.4642,70154.0
2016-07-13 11:30:00,67.47,67.49,67.34,67.35,55000.0,57.4557,57.4727,57.345,57.3535,55000.0
2016-07-13 11:40:00,67.35,67.51,67.35,67.5,60037.0,57.3535,57.4897,57.3535,57.4812,60037.0
2016-07-13 11:50:00,67.49,67.7,67.49,67.67,80447.0,57.4727,57.6515,57.4727,57.626,80447.0
2016-07-13 12:00:00,67.66,67.69,67.59,67.62,45194.0,57.6175,57.643,57.5579,57.5834,45194.0
2016-07-13 12:10:00,67.62,67.74,67.61,67.71,39386.0,57.5834,57.6856,57.5749,57.6601,39386.0
2016-07-13 12:20:00,67.7,67.72,67.59,67.61,39051.0,57.6515,57.6686,57.5579,57.5749,39051.0
2016-07-13 12:30:00,67.62,67.63,67.5,67.54,36990.0,57.5834,57.5919,57.4812,57.5153,36990.0
2016-07-13 12:40:00,67.54,67.7,67.52,67.7,38936.0,57.5153,57.6515,57.4983,57.6515,38936.0
2016-07-13 12:50:00,67.7,67.74,67.66,67.72,29806.0,57.6515,57.6856,57.6175,57.6686,29806.0
2016-07-13 13:00:00,67.71,67.82,67.69,67.8,46339.0,57.6601,57.7537,57.643,57.7367,46339.0
2016-07-13 13:10:00,67.8,67.86,67.77,67.82,42747.0,57.7367,57.7878,57.7112,57.7537,42747.0
2016-07-13 13:20:00,67.81,67.86,67.73,67.77,37967.0,57.7452,57.7878,57.6771,57.7112,37967.0
2016-07-13 13:30:00,67.74,67.77,67.68,67.75,29602.0,57.6856,57.7112,57.6345,57.6941,29602.0
2016-07-13 13:40:00,67.76,67.91,67.76,67.9,43997.0,57.7026,57.8304,57.7026,57.8219,43997.0
2016-07-13 13:50:00,67.9,67.9,67.77,67.78,45079.0,57.8219,57.8219,57.7112,57.7197,45079.0
2016-07-13 14:00:00,67.78,67.87,67.72,67.87,43054.0,57.7197,57.7963,57.6686,57.7963,43054.0
2016-07-13 14:10:00,67.87,67.94,67.85,67.92,70987.0,57.7963,57.8559,57.7793,57.8389,70987.0
2016-07-13 14:20:00,67.92,67.93,67.84,67.92,78992.0,57.8389,57.8474,57.7708,57.8389,78992.0
2016-07-13 14:30:00,67.94,67.96,67.89,67.95,63105.0,57.8559,57.873,57.8133,57.8644,63105.0
2016-07-13 14:40:00,67.95,67.97,67.9,67.96,70728.0,57.8644,57.8815,57.8219,57.873,70728.0
2016-07-13 14:50:00,67.96,68.0,67.89,67.97,67399.0,57.873,57.907,57.8133,57.8815,67399.0
2016-07-13 15:00:00,67.96,68.01,67.92,67.92,89978.0,57.873,57.9155,57.8389,57.8389,89978.0
2016-07-13 15:10:00,67.92,67.97,67.91,67.97,76533.0,57.8389,57.8815,57.8304,57.8815,76533.0
2016-07-13 15:20:00,67.97,67.97,67.9,67.96,73092.0,57.8815,57.8815,57.8219,57.873,73092.0
2016-07-13 15:30:00,67.95,68.09,67.94,68.05,105560.0,57.8644,57.9837,57.8559,57.9496,105560.0
2016-07-13 15:40:00,68.05,68.11,68.01,68.04,155798.0,57.9496,58.0007,57.9155,57.9411,155798.0
2016-07-13 15:50:00,68.03,68.04,67.91,67.93,361479.0,57.9326,57.9411,57.8304,57.8474,361479.0
2016-07-14 09:30:00,69.31,69.5,68.41,68.49,134283.0,59.0226,59.1844,58.2562,58.3243,134283.0
2016-07-14 09:40:00,68.48,68.6,68.13,68.14,104047.0,58.3158,58.418,58.0177,58.0262,104047.0
2016-07-14 09:50:00,68.15,68.47,68.14,68.4,96504.0,58.0348,58.3073,58.0262,58.2476,96504.0
2016-07-14 10:00:00,68.41,68.82,68.4,68.78,113904.0,58.2562,58.6053,58.2476,58.5712,113904.0
2016-07-14 10:10:00,68.8,68.83,68.39,68.48,73263.0,58.5883,58.6138,58.2391,58.3158,73263.0
2016-07-14 10:20:00,68.47,68.63,68.31,68.39,108058.0,58.3073,58.4435,58.171,58.2391,108058.0
2016-07-14 10:30:00,68.4,68.58,68.4,68.49,51264.0,58.2476,58.4009,58.2476,58.3243,51264.0
2016-07-14 10:40:00,68.5,68.58,68.32,68.5,64118.0,58.3328,58.4009,58.1795,58.3328,64118.0
2016-07-14 10:50:00,68.5,68.59,68.41,68.59,54978.0,58.3328,58.4094,58.2562,58.4094,54978.0
2016-07-14 11:00:00,68.58,68.73,68.55,68.7,67345.0,58.4009,58.5287,58.3754,58.5031,67345.0
2016-07-14 11:10:00,68.7,68.73,68.49,68.51,82883.0,58.5031,58.5287,58.3243,58.3413,82883.0
2016-07-14 11:20:00,68.52,68.64,68.52,68.58,67684.0,58.3498,58.452,58.3498,58.4009,67684.0
2016-07-14 11:30:00,68.59,68.65,68.52,68.65,86569.0,58.4094,58.4605,58.3498,58.4605,86569.0
2016-07-14 11:40:00,68.65,68.82,68.63,68.73,60862.0,58.4605,58.6053,58.4435,58.5287,60862.0
2016-07-14 11:50:00,68.73,68.84,68.71,68.83,27107.0,58.5287,58.6223,58.5116,58.6138,27107.0
2016-07-14 12:00:00,68.83,68.93,68.82,68.9,31140.0,58.6138,58.699,58.6053,58.6734,31140.0
2016-07-14 12:10:00,68.92,68.93,68.83,68.83,24021.0,58.6905,58.699,58.6138,58.6138,24021.0
2016-07-14 12:20:00,68.83,68.84,68.75,68.78,38075.0,58.6138,58.6223,58.5457,58.5712,38075.0
2016-07-14 12:30:00,68.78,68.87,68.75,68.84,66333.0,58.5712,58.6479,58.5457,58.6223,66333.0
2016-07-14 12:40:00,68.84,68.93,68.84,68.93,31120.0,58.6223,58.699,58.6223,58.699,31120.0
2016-07-14 12:50:00,68.94,68.97,68.9,68.97,41135.0,58.7075,58.733,58.6734,58.733,41135.0
2016-07-14 13:00:00,68.97,68.98,68.91,68.96,35432.0,58.733,58.7416,58.6819,58.7245,35432.0
2016-07-14 13:10:00,68.97,68.97,68.82,68.82,52300.0,58.733,58.733,58.6053,58.6053,52300.0
2016-07-14 13:20:00,68.83,68.86,68.82,68.83,40275.0,58.6138,58.6394,58.6053,58.6138,40275.0
2016-07-14 13:30:00,68.83,68.86,68.82,68.82,42157.0,58.6138,58.6394,58.6053,58.6053,42157.0
2016-07-14 13:40:00,68.82,68.83,68.73,68.76,79167.0,58.6053,58.6138,58.5287,58.5542,79167.0
2016-07-14 13:50:00,68.77,68.77,68.71,68.73,64100.0,58.5627,58.5627,58.5116,58.5287,64100.0
2016-07-14 14:00:00,68.75,68.8,68.73,68.8,52347.0,58.5457,58.5883,58.5287,58.5883,52347.0
2016-07-14 14:10:00,68.8,68.9,68.79,68.87,64109.0,58.5883,58.6734,58.5798,58.6479,64109.0
2016-07-14 14:20:00,68.87,68.9,68.8,68.88,49134.0,58.6479,58.6734,58.5883,58.6564,49134.0
2016-07-14 14:30:00,68.88,68.88,68.77,68.85,54941.0,58.6564,58.6564,58.5627,58.6309,54941.0
2016-07-14 14:40:00,68.85,68.89,68.82,68.87,25275.0,58.6309,58.6649,58.6053,58.6479,25275.0
2016-07-14 14:50:00,68.87,68.9,68.85,68.87,41367.0,58.6479,58.6734,58.6309,58.6479,41367.0
2016-07-14 15:00:00,68.86,68.99,68.86,68.99,56133.0,58.6394,58.7501,58.6394,58.7501,56133.0
2016-07-14 15:10:00,68.99,69.0,68.88,68.88,50892.0,58.7501,58.7586,58.6564,58.6564,50892.0
2016-07-14 15:20:00,68.89,68.92,68.86,68.9,46662.0,58.6649,58.6905,58.6394,58.6734,46662.0
2016-07-14 15:30:00,68.91,68.93,68.86,68.9,120761.0,58.6819,58.699,58.6394,58.6734,120761.0
2016-07-14 15:40:00,68.9,68.93,68.86,68.92,124581.0,58.6734,58.699,58.6394,58.6905,124581.0
2016-07-14 15:50:00,68.92,68.92,68.83,68.85,194669.0,58.6905,58.6905,58.6138,58.6309,194669.0
2016-07-15 09:30:00,69.09,69.18,68.25,68.28,249798.0,58.8352,58.9119,58.1199,58.1455,249798.0
2016-07-15 09:40:00,68.26,68.27,67.86,67.93,149819.0,58.1284,58.1369,57.7878,57.8474,149819.0
2016-07-15 09:50:00,67.97,68.19,67.92,68.02,146795.0,57.8815,58.0688,57.8389,57.924,146795.0
2016-07-15 10:00:00,67.99,68.17,67.95,68.08,127788.0,57.8985,58.0518,57.8644,57.9751,127788.0
2016-07-15 10:10:00,68.09,68.12,67.78,67.95,121792.0,57.9837,58.0092,57.7197,57.8644,121792.0
2016-07-15 10:20:00,67.96,68.14,67.93,68.06,54386.0,57.873,58.0262,57.8474,57.9581,54386.0
2016-07-15 10:30:00,68.06,68.14,67.93,68.14,128103.0,57.9581,58.0262,57.8474,58.0262,128103.0
2016-07-15 10:40:00,68.14,68.2,68.11,68.12,88098.0,58.0262,58.0773,58.0007,58.0092,88098.0
2016-07-15 10:50:00,68.12,68.17,68.04,68.1,103767.0,58.0092,58.0518,57.9411,57.9922,103767.0
2016-07-15 11:00:00,68.11,68.17,67.98,68.05,77803.0,58.0007,58.0518,57.89,57.9496,77803.0
2016-07-15 11:10:00,68.05,68.07,67.92,67.95,91770.0,57.9496,57.9666,57.8389,57.8644,91770.0
2016-07-15 11:20:00,67.95,67.99,67.84,67.85,125523.0,57.8644,57.8985,57.7708,57.7793,125523.0
2016-07-15 11:30:00,67.86,67.96,67.82,67.83,114770.0,57.7878,57.873,57.7537,57.7622,114770.0
2016-07-15 11:40:00,67.83,67.9,67.82,67.9,72397.0,57.7622,57.8219,57.7537,57.8219,72397.0
2016-07-15 11:50:00,67.9,67.95,67.86,67.91,69510.0,57.8219,57.8644,57.7878,57.8304,69510.0
2016-07-15 12:00:00,67.92,67.95,67.85,67.85,72674.0,57.8389,57.8644,57.7793,57.7793,72674.0
2016-07-15 12:10:00,67.85,67.93,67.83,67.87,68270.0,57.7793,57.8474,57.7622,57.7963,68270.0
2016-07-15 12:20:00,67.87,67.96,67.83,67.91,46087.0,57.7963,57.873,57.7622,57.8304,46087.0
2016-07-15 12:30:00,67.91,67.91,67.76,67.79,125657.0,57.8304,57.8304,57.7026,57.7282,125657.0
2016-07-15 12:40:00,67.78,67.79,67.72,67.76,54704.0,57.7197,57.7282,57.6686,57.7026,54704.0
2016-07-15 12:50:00,67.76,67.78,67.72,67.78,58866.0,57.7026,57.7197,57.6686,57.7197,58866.0
2016-07-15 13:00:00,67.78,67.87,67.78,67.87,31842.0,57.7197,57.7963,57.7197,57.7963,31842.0
2016-07-15 13:10:00,67.87,67.87,67.85,67.86,36977.0,57.7963,57.7963,57.7793,57.7878,36977.0
2016-07-15 13:20:00,67.85,67.99,67.84,67.99,73802.0,57.7793,57.8985,57.7708,57.8985,73802.0
2016-07-15 13:30:00,67.99,68.04,67.99,68.02,42572.0,57.8985,57.9411,57.8985,57.924,42572.0
2016-07-15 13:40:00,68.02,68.12,68.01,68.09,39367.0,57.924,58.0092,57.9155,57.9837,39367.0
2016-07-15 13:50:00,68.09,68.13,68.06,68.13,53786.0,57.9837,58.0177,57.9581,58.0177,53786.0
2016-07-15 14:00:00,68.13,68.19,68.11,68.13,94995.0,58.0177,58.0688,58.0007,58.0177,94995.0
2016-07-15 14:10:00,68.13,68.14,68.02,68.06,42017.0,58.0177,58.0262,57.924,57.9581,42017.0
2016-07-15 14:20:00,68.06,68.06,67.94,68.04,44224.0,57.9581,57.9581,57.8559,57.9411,44224.0
2016-07-15 14:30:00,68.04,68.09,68.02,68.02,28926.0,57.9411,57.9837,57.924,57.924,28926.0
2016-07-15 14:40:00,68.02,68.15,68.0,68.15,87777.0,57.924,58.0348,57.907,58.0348,87777.0
2016-07-15 14:50:00,68.15,68.19,68.13,68.14,69447.0,58.0348,58.0688,58.0177,58.0262,69447.0
2016-07-15 15:00:00,68.14,68.22,68.13,68.2,51243.0,58.0262,58.0944,58.0177,58.0773,51243.0
2016-07-15 15:10:00,68.2,68.2,68.11,68.11,64560.0,58.0773,58.0773,58.0007,58.0007,64560.0
2016-07-15 15:20:00,68.1,68.18,68.1,68.14,94708.0,57.9922,58.0603,57.9922,58.0262,94708.0
2016-07-15 15:30:00,68.14,68.17,68.12,68.15,144341.0,58.0262,58.0518,58.0092,58.0348,144341.0
2016-07-15 15:40:00,68.16,68.35,68.14,68.31,306352.0,58.0433,58.2051,58.0262,58.171,306352.0
2016-07-15 15:50:00,68.31,68.33,68.14,68.16,866643.0,58.171,58.188,58.0262,58.0433,866643.0
2016-07-18 09:30:00,68.45,68.54,68.12,68.28,91639.0,58.2902,58.3669,58.0092,58.1455,91639.0
2016-07-18 09:40:00,68.29,68.29,67.82,67.86,83022.0,58.154,58.154,57.7537,57.7878,83022.0
2016-07-18 09:50:00,67.85,68.02,67.85,67.9,70152.0,57.7793,57.924,57.7793,57.8219,70152.0
2016-07-18 10:00:00,67.89,68.05,67.84,67.86,64871.0,57.8133,57.9496,57.7708,57.7878,64871.0
2016-07-18 10:10:00,67.88,68.03,67.85,68.03,70472.0,57.8048,57.9326,57.7793,57.9326,70472.0
2016-07-18 10:20:00,68.03,68.2,67.99,68.19,53327.0,57.9326,58.0773,57.8985,58.0688,53327.0
2016-07-18 10:30:00,68.19,68.24,68.04,68.11,46107.0,58.0688,58.1114,57.9411,58.0007,46107.0
2016-07-18 10:40:00,68.11,68.12,67.98,67.98,69134.0,58.0007,58.0092,57.89,57.89,69134.0
2016-07-18 10:50:00,67.98,68.03,67.96,67.98,106423.0,57.89,57.9326,57.873,57.89,106423.0
2016-07-18 11:00:00,67.98,68.03,67.95,67.99,67826.0,57.89,57.9326,57.8644,57.8985,67826.0
2016-07-18 11:10:00,68.0,68.05,67.93,68.03,87184.0,57.907,57.9496,57.8474,57.9326,87184.0
2016-07-18 11:20:00,68.03,68.14,68.01,68.12,49078.0,57.9326,58.0262,57.9155,58.0092,49078.0
2016-07-18 11:30:00,68.13,68.19,68.09,68.18,39922.0,58.0177,58.0688,57.9837,58.0603,39922.0
2016-07-18 11:40:00,68.19,68.22,68.15,68.2,26229.0,58.0688,58.0944,58.0348,58.0773,26229.0
2016-07-18 11:50:00,68.21,68.28,68.2,68.26,27158.0,58.0858,58.1455,58.0773,58.1284,27158.0
2016-07-18 12:00:00,68.26,68.34,68.24,68.33,31245.0,58.1284,58.1966,58.1114,58.188,31245.0
2016-07-18 12:10:00,68.33,68.39,68.29,68.29,33425.0,58.188,58.2391,58.154,58.154,33425.0
2016-07-18 12:20:00,68.31,68.32,68.27,68.28,29086.0,58.171,58.1795,58.1369,58.1455,29086.0
2016-07-18 12:30:00,68.28,68.28,68.18,68.22,43203.0,58.1455,58.1455,58.0603,58.0944,43203.0
2016-07-18 12:40:00,68.23,68.28,68.18,68.28,26671.0,58.1029,58.1455,58.0603,58.1455,26671.0
2016-07-18 12:50:00,68.28,68.3,68.22,68.27,30502.0,58.1455,58.1625,58.0944,58.1369,30502.0
2016-07-18 13:00:00,68.27,68.32,68.26,68.29,24594.0,58.1369,58.1795,58.1284,58.154,24594.0
2016-07-18 13:10:00,68.28,68.28,68.17,68.17,28548.0,58.1455,58.1455,58.0518,58.0518,28548.0
2016-07-18 13:20:00,68.17,68.21,68.14,68.18,23315.0,58.0518,58.0858,58.0262,58.0603,23315.0
2016-07-18 13:30:00,68.19,68.3,68.18,68.29,19917.0,58.0688,58.1625,58.0603,58.154,19917.0
2016-07-18 13:40:00,68.29,68.3,68.22,68.22,27781.0,58.154,58.1625,58.0944,58.0944,27781.0
2016-07-18 13:50:00,68.22,68.25,68.2,68.21,27890.0,58.0944,58.1199,58.0773,58.0858,27890.0
2016-07-18 14:00:00,68.22,68.23,68.18,68.21,25322.0,58.0944,58.1029,58.0603,58.0858,25322.0
2016-07-18 14:10:00,68.22,68.23,68.16,68.17,32371.0,58.0944,58.1029,58.0433,58.0518,32371.0
2016-07-18 14:20:00,68.17,68.22,68.15,68.22,25035.0,58.0518,58.0944,58.0348,58.0944,25035.0
2016-07-18 14:30:00,68.22,68.23,68.19,68.22,25233.0,58.0944,58.1029,58.0688,58.0944,25233.0
2016-07-18 14:40:00,68.21,68.24,68.16,68.18,23251.0,58.0858,58.1114,58.0433,58.0603,23251.0
2016-07-18 14:50:00,68.18,68.21,68.17,68.21,17521.0,58.0603,58.0858,58.0518,58.0858,17521.0
2016-07-18 15:00:00,68.21,68.22,68.16,68.17,27500.0,58.0858,58.0944,58.0433,58.0518,27500.0
2016-07-18 15:10:00,68.17,68.19,68.13,68.18,32551.0,58.0518,58.0688,58.0177,58.0603,32551.0
2016-07-18 15:20:00,68.17,68.19,68.12,68.14,27116.0,58.0518,58.0688,58.0092,58.0262,27116.0
2016-07-18 15:30:00,68.14,68.2,68.13,68.19,43215.0,58.0262,58.0773,58.0177,58.0688,43215.0
2016-07-18 15:40:00,68.2,68.26,68.17,68.24,92881.0,58.0773,58.1284,58.0518,58.1114,92881.0
2016-07-18 15:50:00,68.24,68.25,68.12,68.13,161339.0,58.1114,58.1199,58.0092,58.0177,161339.0
2016-07-19 09:30:00,67.97,68.08,67.59,67.74,65101.0,57.8815,57.9751,57.5579,57.6856,65101.0
2016-07-19 09:40:00,67.75,67.97,67.65,67.85,55589.0,57.6941,57.8815,57.609,57.7793,55589.0
2016-07-19 09:50:00,67.82,67.94,67.75,67.86,47039.0,57.7537,57.8559,57.6941,57.7878,47039.0
2016-07-19 10:00:00,67.84,67.86,67.67,67.74,59229.0,57.7708,57.7878,57.626,57.6856,59229.0
2016-07-19 10:10:00,67.73,67.98,67.71,67.95,74485.0,57.6771,57.89,57.6601,57.8644,74485.0
2016-07-19 10:20:00,67.94,68.01,67.88,67.94,20706.0,57.8559,57.9155,57.8048,57.8559,20706.0
2016-07-19 10:30:00,67.93,67.95,67.84,67.93,47533.0,57.8474,57.8644,57.7708,57.8474,47533.0
2016-07-19 10:40:00,67.94,67.96,67.81,67.86,39671.0,57.8559,57.873,57.7452,57.7878,39671.0
2016-07-19 10:50:00,67.86,68.01,67.85,68.01,33402.0,57.7878,57.9155,57.7793,57.9155,33402.0
2016-07-19 11:00:00,68.01,68.12,68.0,68.09,28292.0,57.9155,58.0092,57.907,57.9837,28292.0
2016-07-19 11:10:00,68.09,68.1,67.95,67.97,37761.0,57.9837,57.9922,57.8644,57.8815,37761.0
2016-07-19 11:20:00,67.96,67.98,67.88,67.94,39052.0,57.873,57.89,57.8048,57.8559,39052.0
2016-07-19 11:30:00,67.94,68.0,67.92,67.93,18964.0,57.8559,57.907,57.8389,57.8474,18964.0
2016-07-19 11:40:00,67.94,67.97,67.79,67.79,68064.0,57.8559,57.8815,57.7282,57.7282,68064.0
2016-07-19 11:50:00,67.79,67.88,67.77,67.78,30252.0,57.7282,57.8048,57.7112,57.7197,30252.0
2016-07-19 12:00:00,67.79,67.79,67.66,67.69,31682.0,57.7282,57.7282,57.6175,57.643,31682.0
2016-07-19 12:10:00,67.69,67.78,67.69,67.78,17344.0,57.643,57.7197,57.643,57.7197,17344.0
2016-07-19 12:20:00,67.79,67.82,67.77,67.81,17220.0,57.7282,57.7537,57.7112,57.7452,17220.0
2016-07-19 12:30:00,67.81,67.81,67.76,67.78,23603.0,57.7452,57.7452,57.7026,57.7197,23603.0
2016-07-19 12:40:00,67.77,67.8,67.76,67.78,25071.0,57.7112,57.7367,57.7026,57.7197,25071.0
2016-07-19 12:50:00,67.79,67.84,67.76,67.77,16937.0,57.7282,57.7708,57.7026,57.7112,16937.0
2016-07-19 13:00:00,67.77,67.77,67.7,67.75,17998.0,57.7112,57.7112,57.6515,57.6941,17998.0
2016-07-19 13:10:00,67.75,67.75,67.64,67.66,17870.0,57.6941,57.6941,57.6005,57.6175,17870.0
2016-07-19 13:20:00,67.66,67.67,67.62,67.64,20627.0,57.6175,57.626,57.5834,57.6005,20627.0
2016-07-19 13:30:00,67.63,67.65,67.58,67.65,29454.0,57.5919,57.609,57.5494,57.609,29454.0
2016-07-19 13:40:00,67.66,67.66,67.59,67.6,28399.0,57.6175,57.6175,57.5579,57.5664,28399.0
2016-07-19 13:50:00,67.6,67.61,67.54,67.55,23920.0,57.5664,57.5749,57.5153,57.5238,23920.0
2016-07-19 14:00:00,67.55,67.65,67.53,67.61,42391.0,57.5238,57.609,57.5068,57.5749,42391.0
2016-07-19 14:10:00,67.61,67.63,67.54,67.57,41575.0,57.5749,57.5919,57.5153,57.5408,41575.0
2016-07-19 14:20:00,67.57,67.63,67.51,67.56,36520.0,57.5408,57.5919,57.4897,57.5323,36520.0
2016-07-19 14:30:00,67.55,67.65,67.53,67.62,50500.0,57.5238,57.609,57.5068,57.5834,50500.0
2016-07-19 14:40:00,67.63,67.67,67.62,67.65,38438.0,57.5919,57.626,57.5834,57.609,38438.0
2016-07-19 14:50:00,67.64,67.66,67.62,67.65,30259.0,57.6005,57.6175,57.5834,57.609,30259.0
2016-07-19 15:00:00,67.66,67.71,67.65,67.7,42281.0,57.6175,57.6601,57.609,57.6515,42281.0
2016-07-19 15:10:00,67.7,67.71,67.61,67.65,89845.0,57.6515,57.6601,57.5749,57.609,89845.0
2016-07-19 15:20:00,67.65,67.74,67.65,67.7,72000.0,57.609,57.6856,57.609,57.6515,72000.0
2016-07-19 15:30:00,67.7,67.71,67.64,67.71,89288.0,57.6515,57.6601,57.6005,57.6601,89288.0
2016-07-19 15:40:00,67.72,67.76,67.71,67.74,82178.0,57.6686,57.7026,57.6601,57.6856,82178.0
2016-07-19 15:50:00,67.73,67.75,67.65,67.73,225215.0,57.6771,57.6941,57.609,57.6771,225215.0
2016-07-20 09:30:00,68.04,68.17,67.37,67.52,89972.0,57.9411,58.0518,57.3705,57.4983,89972.0
2016-07-20 09:40:00,67.51,67.58,67.16,67.25,99518.0,57.4897,57.5494,57.1917,57.2683,99518.0
2016-07-20 09:50:00,67.25,67.44,67.21,67.25,68338.0,57.2683,57.4301,57.2343,57.2683,68338.0
2016-07-20 10:00:00,67.24,67.41,67.16,67.4,47520.0,57.2598,57.4046,57.1917,57.3961,47520.0
2016-07-20 10:10:00,67.4,67.58,67.38,67.58,49682.0,57.3961,57.5494,57.379,57.5494,49682.0
2016-07-20 10:20:00,67.59,67.6,67.32,67.33,81824.0,57.5579,57.5664,57.3279,57.3365,81824.0
2016-07-20 10:30:00,67.35,67.5,67.35,67.45,45954.0,57.3535,57.4812,57.3535,57.4387,45954.0
2016-07-20 10:40:00,67.46,67.5,67.35,67.36,106323.0,57.4472,57.4812,57.3535,57.362,106323.0
2016-07-20 10:50:00,67.36,67.37,67.18,67.3,115221.0,57.362,57.3705,57.2087,57.3109,115221.0
2016-07-20 11:00:00,67.29,67.55,67.26,67.46,150451.0,57.3024,57.5238,57.2769,57.4472,150451.0
2016-07-20 11:10:00,67.47,67.52,67.4,67.5,77395.0,57.4557,57.4983,57.3961,57.4812,77395.0
2016-07-20 11:20:00,67.51,67.54,67.44,67.53,95494.0,57.4897,57.5153,57.4301,57.5068,95494.0
2016-07-20 11:30:00,67.53,67.55,67.44,67.49,74016.0,57.5068,57.5238,57.4301,57.4727,74016.0
2016-07-20 11:40:00,67.49,67.52,67.42,67.43,29625.0,57.4727,57.4983,57.4131,57.4216,29625.0
2016-07-20 11:50:00,67.43,67.46,67.33,67.34,34648.0,57.4216,57.4472,57.3365,57.345,34648.0
2016-07-20 12:00:00,67.35,67.41,67.31,67.32,34980.0,57.3535,57.4046,57.3194,57.3279,34980.0
2016-07-20 12:10:00,67.32,67.41,67.31,67.38,25725.0,57.3279,57.4046,57.3194,57.379,25725.0
2016-07-20 12:20:00,67.39,67.44,67.37,67.39,27529.0,57.3876,57.4301,57.3705,57.3876,27529.0
2016-07-20 12:30:00,67.39,67.43,67.38,67.4,20334.0,57.3876,57.4216,57.379,57.3961,20334.0
2016-07-20 12:40:00,67.4,67.4,67.31,67.32,29438.0,57.3961,57.3961,57.3194,57.3279,29438.0
2016-07-20 12:50:00,67.31,67.36,67.3,67.34,24514.0,57.3194,57.362,57.3109,57.345,24514.0
2016-07-20 13:00:00,67.34,67.4,67.33,67.39,24976.0,57.345,57.3961,57.3365,57.3876,24976.0
2016-07-20 13:10:00,67.39,67.44,67.39,67.42,18745.0,57.3876,57.4301,57.3876,57.4131,18745.0
2016-07-20 13:20:00,67.42,67.45,67.4,67.43,25227.0,57.4131,57.4387,57.3961,57.4216,25227.0
2016-07-20 13:30:00,67.43,67.47,67.43,67.44,57201.0,57.4216,57.4557,57.4216,57.4301,57201.0
2016-07-20 13:40:00,67.44,67.49,67.43,67.46,26144.0,57.4301,57.4727,57.4216,57.4472,26144.0
2016-07-20 13:50:00,67.45,67.47,67.42,67.44,22778.0,57.4387,57.4557,57.4131,57.4301,22778.0
2016-07-20 14:00:00,67.44,67.54,67.43,67.54,29337.0,57.4301,57.5153,57.4216,57.5153,29337.0
2016-07-20 14:10:00,67.55,67.64,67.54,67.61,25320.0,57.5238,57.6005,57.5153,57.5749,25320.0
2016-07-20 14:20:00,67.61,67.63,67.57,67.59,15123.0,57.5749,57.5919,57.5408,57.5579,15123.0
2016-07-20 14:30:00,67.59,67.63,67.57,67.58,46531.0,57.5579,57.5919,57.5408,57.5494,46531.0
2016-07-20 14:40:00,67.58,67.66,67.57,67.62,30408.0,57.5494,57.6175,57.5408,57.5834,30408.0
2016-07-20 14:50:00,67.63,67.69,67.6,67.6,27809.0,57.5919,57.643,57.5664,57.5664,27809.0
2016-07-20 15:00:00,67.6,67.64,67.56,67.64,52029.0,57.5664,57.6005,57.5323,57.6005,52029.0
2016-07-20 15:10:00,67.64,67.65,67.54,67.54,200090.0,57.6005,57.609,57.5153,57.5153,200090.0
2016-07-20 15:20:00,67.54,67.55,67.47,67.49,40199.0,57.5153,57.5238,57.4557,57.4727,40199.0
2016-07-20 15:30:00,67.5,67.58,67.49,67.57,60599.0,57.4812,57.5494,57.4727,57.5408,60599.0
2016-07-20 15:40:00,67.58,67.65,67.57,67.64,68772.0,57.5494,57.609,57.5408,57.6005,68772.0
2016-07-20 15:50:00,67.65,67.65,67.6,67.62,119958.0,57.609,57.609,57.5664,57.5834,119958.0
2016-07-21 09:30:00,67.44,67.73,67.24,67.34,143187.0,57.4301,57.6771,57.2598,57.345,143187.0
2016-07-21 09:40:00,67.34,67.78,67.34,67.53,74213.0,57.345,57.7197,57.345,57.5068,74213.0
2016-07-21 09:50:00,67.53,68.01,67.45,67.99,138348.0,57.5068,57.9155,57.4387,57.8985,138348.0
2016-07-21 10:00:00,67.99,68.21,67.93,68.05,142162.0,57.8985,58.0858,57.8474,57.9496,142162.0
2016-07-21 10:10:00,68.03,68.29,68.02,68.13,125830.0,57.9326,58.154,57.924,58.0177,125830.0
2016-07-21 10:20:00,68.13,68.23,68.0,68.16,114781.0,58.0177,58.1029,57.907,58.0433,114781.0
2016-07-21 10:30:00,68.17,68.36,68.06,68.36,102500.0,58.0518,58.2136,57.9581,58.2136,102500.0
2016-07-21 10:40:00,68.36,68.42,68.32,68.38,101611.0,58.2136,58.2647,58.1795,58.2306,101611.0
2016-07-21 10:50:00,68.38,68.47,68.37,68.38,75974.0,58.2306,58.3073,58.2221,58.2306,75974.0
2016-07-21 11:00:00,68.38,68.39,68.24,68.25,60754.0,58.2306,58.2391,58.1114,58.1199,60754.0
2016-07-21 11:10:00,68.24,68.33,68.21,68.24,49724.0,58.1114,58.188,58.0858,58.1114,49724.0
2016-07-21 11:20:00,68.24,68.34,68.22,68.31,90247.0,58.1114,58.1966,58.0944,58.171,90247.0
2016-07-21 11:30:00,68.31,68.32,68.11,68.12,78090.0,58.171,58.1795,58.0007,58.0092,78090.0
2016-07-21 11:40:00,68.12,68.13,67.83,67.93,58760.0,58.0092,58.0177,57.7622,57.8474,58760.0
2016-07-21 11:50:00,67.93,67.93,67.79,67.82,38744.0,57.8474,57.8474,57.7282,57.7537,38744.0
2016-07-21 12:00:00,67.82,67.99,67.79,67.98,64900.0,57.7537,57.8985,57.7282,57.89,64900.0
2016-07-21 12:10:00,67.98,68.08,67.98,68.0,33143.0,57.89,57.9751,57.89,57.907,33143.0
2016-07-21 12:20:00,68.0,68.03,67.92,67.97,44572.0,57.907,57.9326,57.8389,57.8815,44572.0
2016-07-21 12:30:00,67.97,68.04,67.95,68.03,34968.0,57.8815,57.9411,57.8644,57.9326,34968.0
2016-07-21 12:40:00,68.03,68.04,67.91,67.91,39959.0,57.9326,57.9411,57.8304,57.8304,39959.0
2016-07-21 12:50:00,67.91,67.92,67.8,67.81,16950.0,57.8304,57.8389,57.7367,57.7452,16950.0
2016-07-21 13:00:00,67.82,67.92,67.82,67.9,29858.0,57.7537,57.8389,57.7537,57.8219,29858.0
2016-07-21 13:10:00,67.9,68.05,67.89,68.05,23089.0,57.8219,57.9496,57.8133,57.9496,23089.0
2016-07-21 13:20:00,68.05,68.07,68.0,68.04,22576.0,57.9496,57.9666,57.907,57.9411,22576.0
2016-07-21 13:30:00,68.05,68.13,68.01,68.12,42535.0,57.9496,58.0177,57.9155,58.0092,42535.0
2016-07-21 13:40:00,68.13,68.13,67.99,68.01,47298.0,58.0177,58.0177,57.8985,57.9155,47298.0
2016-07-21 13:50:00,68.02,68.02,67.9,67.93,38055.0,57.924,57.924,57.8219,57.8474,38055.0
2016-07-21 14:00:00,67.93,68.05,67.9,68.01,53597.0,57.8474,57.9496,57.8219,57.9155,53597.0
2016-07-21 14:10:00,68.0,68.0,67.9,67.94,29813.0,57.907,57.907,57.8219,57.8559,29813.0
2016-07-21 14:20:00,67.93,67.96,67.87,67.9,47882.0,57.8474,57.873,57.7963,57.8219,47882.0
2016-07-21 14:30:00,67.9,68.05,67.9,68.01,41875.0,57.8219,57.9496,57.8219,57.9155,41875.0
2016-07-21 14:40:00,68.03,68.06,67.99,68.03,73046.0,57.9326,57.9581,57.8985,57.9326,73046.0
2016-07-21 14:50:00,68.02,68.03,67.94,67.95,41673.0,57.924,57.9326,57.8559,57.8644,41673.0
2016-07-21 15:00:00,67.95,67.97,67.84,67.85,91432.0,57.8644,57.8815,57.7708,57.7793,91432.0
2016-07-21 15:10:00,67.84,67.86,67.71,67.77,87346.0,57.7708,57.7878,57.6601,57.7112,87346.0
2016-07-21 15:20:00,67.76,67.82,67.76,67.82,80638.0,57.7026,57.7537,57.7026,57.7537,80638.0
2016-07-21 15:30:00,67.83,67.91,67.83,67.91,133149.0,57.7622,57.8304,57.7622,57.8304,133149.0
2016-07-21 15:40:00,67.91,68.01,67.89,67.99,197821.0,57.8304,57.9155,57.8133,57.8985,197821.0
2016-07-21 15:50:00,67.99,68.03,67.97,68.0,273962.0,57.8985,57.9326,57.8815,57.907,273962.0
2016-07-22 09:30:00,66.5,66.6,65.0,65.56,947385.0,56.6297,56.7148,55.3523,55.8292,947385.0
2016-07-22 09:40:00,65.56,66.01,65.24,65.81,760949.0,55.8292,56.2124,55.5567,56.0421,760949.0
2016-07-22 09:50:00,65.81,66.41,65.81,66.08,358538.0,56.0421,56.553,56.0421,56.272,358538.0
2016-07-22 10:00:00,66.08,66.59,66.08,66.54,271179.0,56.272,56.7063,56.272,56.6637,271179.0
2016-07-22 10:10:00,66.54,66.61,65.92,65.94,239079.0,56.6637,56.7233,56.1357,56.1528,239079.0
2016-07-22 10:20:00,65.94,66.09,65.82,65.88,164165.0,56.1528,56.2805,56.0506,56.1017,164165.0
2016-07-22 10:30:00,65.89,65.95,65.8,65.91,118968.0,56.1102,56.1613,56.0336,56.1272,118968.0
2016-07-22 10:40:00,65.92,66.61,65.9,66.56,202943.0,56.1357,56.7233,56.1187,56.6808,202943.0
2016-07-22 10:50:00,66.55,66.67,66.44,66.67,199335.0,56.6722,56.7744,56.5786,56.7744,199335.0
2016-07-22 11:00:00,66.67,66.71,66.32,66.42,154338.0,56.7744,56.8085,56.4764,56.5615,154338.0
2016-07-22 11:10:00,66.41,66.55,66.39,66.49,117549.0,56.553,56.6722,56.536,56.6211,117549.0
2016-07-22 11:20:00,66.5,66.55,66.44,66.48,137903.0,56.6297,56.6722,56.5786,56.6126,137903.0
2016-07-22 11:30:00,66.48,66.55,66.45,66.51,258575.0,56.6126,56.6722,56.5871,56.6382,258575.0
2016-07-22 11:40:00,66.51,66.52,66.46,66.49,197213.0,56.6382,56.6467,56.5956,56.6211,197213.0
2016-07-22 11:50:00,66.48,66.7,66.42,66.59,324882.0,56.6126,56.8,56.5615,56.7063,324882.0
2016-07-22 12:00:00,66.58,66.62,66.43,66.61,104953.0,56.6978,56.7318,56.57,56.7233,104953.0
2016-07-22 12:10:00,66.6,66.8,66.58,66.75,125528.0,56.7148,56.8851,56.6978,56.8425,125528.0
2016-07-22 12:20:00,66.74,66.96,66.73,66.93,75441.0,56.834,57.0214,56.8255,56.9958,75441.0
2016-07-22 12:30:00,66.93,67.05,66.92,67.01,146282.0,56.9958,57.098,56.9873,57.064,146282.0
2016-07-22 12:40:00,67.01,67.17,66.97,67.16,183369.0,57.064,57.2002,57.0299,57.1917,183369.0
2016-07-22 12:50:00,67.15,67.24,67.03,67.12,90480.0,57.1832,57.2598,57.081,57.1576,90480.0
2016-07-22 13:00:00,67.1,67.14,67.04,67.14,60844.0,57.1406,57.1747,57.0895,57.1747,60844.0
2016-07-22 13:10:00,67.14,67.17,66.98,67.08,97748.0,57.1747,57.2002,57.0384,57.1236,97748.0
2016-07-22 13:20:00,67.08,67.17,67.01,67.12,63543.0,57.1236,57.2002,57.064,57.1576,63543.0
2016-07-22 13:30:00,67.11,67.2,67.04,67.07,125271.0,57.1491,57.2258,57.0895,57.1151,125271.0
2016-07-22 13:40:00,67.08,67.24,67.06,67.16,90429.0,57.1236,57.2598,57.1065,57.1917,90429.0
2016-07-22 13:50:00,67.18,67.22,67.05,67.11,80028.0,57.2087,57.2428,57.098,57.1491,80028.0
2016-07-22 14:00:00,67.11,67.11,66.99,67.06,171256.0,57.1491,57.1491,57.0469,57.1065,171256.0
2016-07-22 14:10:00,67.05,67.07,66.76,66.96,139251.0,57.098,57.1151,56.8511,57.0214,139251.0
2016-07-22 14:20:00,66.96,66.99,66.85,66.85,67708.0,57.0214,57.0469,56.9277,56.9277,67708.0
2016-07-22 14:30:00,66.85,66.94,66.8,66.92,125113.0,56.9277,57.0043,56.8851,56.9873,125113.0
2016-07-22 14:40:00,66.91,67.08,66.9,67.0,125999.0,56.9788,57.1236,56.9703,57.0554,125999.0
2016-07-22 14:50:00,66.99,67.21,66.95,67.21,142606.0,57.0469,57.2343,57.0129,57.2343,142606.0
2016-07-22 15:00:00,67.21,67.31,67.12,67.15,174211.0,57.2343,57.3194,57.1576,57.1832,174211.0
2016-07-22 15:10:00,67.15,67.26,67.12,67.26,161300.0,57.1832,57.2769,57.1576,57.2769,161300.0
2016-07-22 15:20:00,67.27,67.33,67.21,67.22,115132.0,57.2854,57.3365,57.2343,57.2428,115132.0
2016-07-22 15:30:00,67.21,67.25,67.15,67.25,156045.0,57.2343,57.2683,57.1832,57.2683,156045.0
2016-07-22 15:40:00,67.25,67.25,67.04,67.11,295502.0,57.2683,57.2683,57.0895,57.1491,295502.0
2016-07-22 15:50:00,67.11,67.15,67.0,67.05,491283.0,57.1491,57.1832,57.0554,57.098,491283.0
2016-07-25 09:30:00,66.86,67.38,66.82,67.01,144617.0,56.9362,57.379,56.9022,57.064,144617.0
2016-07-25 09:40:00,67.02,67.3,66.8,67.19,114886.0,57.0725,57.3109,56.8851,57.2172,114886.0
2016-07-25 09:50:00,67.17,67.82,67.15,67.73,114093.0,57.2002,57.7537,57.1832,57.6771,114093.0
2016-07-25 10:00:00,67.72,67.73,67.56,67.7,106882.0,57.6686,57.6771,57.5323,57.6515,106882.0
2016-07-25 10:10:00,67.72,67.75,67.5,67.71,116427.0,57.6686,57.6941,57.4812,57.6601,116427.0
2016-07-25 10:20:00,67.71,67.78,67.63,67.66,138969.0,57.6601,57.7197,57.5919,57.6175,138969.0
2016-07-25 10:30:00,67.66,67.87,67.64,67.81,77099.0,57.6175,57.7963,57.6005,57.7452,77099.0
2016-07-25 10:40:00,67.8,67.82,67.67,67.74,58133.0,57.7367,57.7537,57.626,57.6856,58133.0
2016-07-25 10:50:00,67.74,67.85,67.71,67.72,66660.0,57.6856,57.7793,57.6601,57.6686,66660.0
2016-07-25 11:00:00,67.71,67.72,67.35,67.41,93692.0,57.6601,57.6686,57.3535,57.4046,93692.0
2016-07-25 11:10:00,67.41,67.5,67.38,67.5,59014.0,57.4046,57.4812,57.379,57.4812,59014.0
2016-07-25 11:20:00,67.49,67.57,67.41,67.41,70332.0,57.4727,57.5408,57.4046,57.4046,70332.0
2016-07-25 11:30:00,67.42,67.42,67.23,67.23,89290.0,57.4131,57.4131,57.2513,57.2513,89290.0
2016-07-25 11:40:00,67.24,67.24,67.08,67.13,105777.0,57.2598,57.2598,57.1236,57.1661,105777.0
2016-07-25 11:50:00,67.13,67.16,66.99,67.02,103693.0,57.1661,57.1917,57.0469,57.0725,103693.0
2016-07-25 12:00:00,67.02,67.15,67.01,67.12,128561.0,57.0725,57.1832,57.064,57.1576,128561.0
2016-07-25 12:10:00,67.12,67.2,67.08,67.18,74950.0,57.1576,57.2258,57.1236,57.2087,74950.0
2016-07-25 12:20:00,67.17,67.23,67.14,67.16,67674.0,57.2002,57.2513,57.1747,57.1917,67674.0
2016-07-25 12:30:00,67.17,67.2,67.07,67.09,61756.0,57.2002,57.2258,57.1151,57.1321,61756.0
2016-07-25 12:40:00,67.09,67.14,67.07,67.14,50900.0,57.1321,57.1747,57.1151,57.1747,50900.0
2016-07-25 12:50:00,67.14,67.16,67.08,67.11,56798.0,57.1747,57.1917,57.1236,57.1491,56798.0
2016-07-25 13:00:00,67.11,67.12,67.03,67.04,42212.0,57.1491,57.1576,57.081,57.0895,42212.0
2016-07-25 13:10:00,67.04,67.08,66.99,67.05,43550.0,57.0895,57.1236,57.0469,57.098,43550.0
2016-07-25 13:20:00,67.05,67.14,67.04,67.12,30583.0,57.098,57.1747,57.0895,57.1576,30583.0
2016-07-25 13:30:00,67.11,67.13,67.07,67.1,57245.0,57.1491,57.1661,57.1151,57.1406,57245.0
2016-07-25 13:40:00,67.11,67.13,67.08,67.12,53187.0,57.1491,57.1661,57.1236,57.1576,53187.0
2016-07-25 13:50:00,67.12,67.16,67.09,67.16,53592.0,57.1576,57.1917,57.1321,57.1917,53592.0
2016-07-25 14:00:00,67.16,67.27,67.12,67.24,61528.0,57.1917,57.2854,57.1576,57.2598,61528.0
2016-07-25 14:10:00,67.24,67.25,67.19,67.2,53661.0,57.2598,57.2683,57.2172,57.2258,53661.0
2016-07-25 14:20:00,67.2,67.22,67.18,67.19,52130.0,57.2258,57.2428,57.2087,57.2172,52130.0
2016-07-25 14:30:00,67.2,67.26,67.16,67.26,117335.0,57.2258,57.2769,57.1917,57.2769,117335.0
2016-07-25 14:40:00,67.26,67.39,67.25,67.36,90045.0,57.2769,57.3876,57.2683,57.362,90045.0
2016-07-25 14:50:00,67.37,67.39,67.31,67.38,113411.0,57.3705,57.3876,57.3194,57.379,113411.0
2016-07-25 15:00:00,67.37,67.38,67.17,67.18,88723.0,57.3705,57.379,57.2002,57.2087,88723.0
2016-07-25 15:10:00,67.17,67.26,67.15,67.23,86640.0,57.2002,57.2769,57.1832,57.2513,86640.0
2016-07-25 15:20:00,67.23,67.25,67.18,67.23,113021.0,57.2513,57.2683,57.2087,57.2513,113021.0
2016-07-25 15:30:00,67.22,67.23,67.2,67.22,168903.0,57.2428,57.2513,57.2258,57.2428,168903.0
2016-07-25 15:40:00,67.22,67.26,67.21,67.23,194485.0,57.2428,57.2769,57.2343,57.2513,194485.0
2016-07-25 15:50:00,67.22,67.33,67.17,67.33,389185.0,57.2428,57.3365,57.2002,57.3365,389185.0
2016-07-26 09:30:00,67.3,67.45,66.92,67.42,100130.0,57.3109,57.4387,56.9873,57.4131,100130.0
2016-07-26 09:40:00,67.4,67.74,67.4,67.62,76638.0,57.3961,57.6856,57.3961,57.5834,76638.0
2016-07-26 09:50:00,67.63,67.66,67.49,67.53,63286.0,57.5919,57.6175,57.4727,57.5068,63286.0
2016-07-26 10:00:00,67.55,67.76,67.55,67.67,36740.0,57.5238,57.7026,57.5238,57.626,36740.0
2016-07-26 10:10:00,67.67,67.9,67.58,67.86,87228.0,57.626,57.8219,57.5494,57.7878,87228.0
2016-07-26 10:20:00,67.86,67.98,67.77,67.91,52747.0,57.7878,57.89,57.7112,57.8304,52747.0
2016-07-26 10:30:00,67.91,67.95,67.82,67.87,32744.0,57.8304,57.8644,57.7537,57.7963,32744.0
2016-07-26 10:40:00,67.87,67.87,67.74,67.82,67953.0,57.7963,57.7963,57.6856,57.7537,67953.0
2016-07-26 10:50:00,67.81,67.82,67.55,67.56,94403.0,57.7452,57.7537,57.5238,57.5323,94403.0
2016-07-26 11:00:00,67.55,67.69,67.51,67.65,80390.0,57.5238,57.643,57.4897,57.609,80390.0
2016-07-26 11:10:00,67.64,67.78,67.58,67.74,74981.0,57.6005,57.7197,57.5494,57.6856,74981.0
2016-07-26 11:20:00,67.75,67.83,67.67,67.68,41978.0,57.6941,57.7622,57.626,57.6345,41978.0
2016-07-26 11:30:00,67.67,67.7,67.6,67.65,71234.0,57.626,57.6515,57.5664,57.609,71234.0
2016-07-26 11:40:00,67.65,67.66,67.58,67.62,38503.0,57.609,57.6175,57.5494,57.5834,38503.0
2016-07-26 11:50:00,67.62,67.77,67.62,67.76,34632.0,57.5834,57.7112,57.5834,57.7026,34632.0
2016-07-26 12:00:00,67.78,67.78,67.69,67.73,55647.0,57.7197,57.7197,57.643,57.6771,55647.0
2016-07-26 12:10:00,67.74,67.84,67.71,67.84,30801.0,57.6856,57.7708,57.6601,57.7708,30801.0
2016-07-26 12:20:00,67.84,67.94,67.81,67.87,56100.0,57.7708,57.8559,57.7452,57.7963,56100.0
2016-07-26 12:30:00,67.86,67.89,67.82,67.89,31600.0,57.7878,57.8133,57.7537,57.8133,31600.0
2016-07-26 12:40:00,67.88,67.88,67.83,67.87,29890.0,57.8048,57.8048,57.7622,57.7963,29890.0
2016-07-26 12:50:00,67.87,67.89,67.84,67.84,32190.0,57.7963,57.8133,57.7708,57.7708,32190.0
2016-07-26 13:00:00,67.84,67.88,67.8,67.87,42134.0,57.7708,57.8048,57.7367,57.7963,42134.0
2016-07-26 13:10:00,67.86,67.94,67.85,67.92,36612.0,57.7878,57.8559,57.7793,57.8389,36612.0
2016-07-26 13:20:00,67.92,67.92,67.67,67.68,52715.0,57.8389,57.8389,57.626,57.6345,52715.0
2016-07-26 13:30:00,67.68,67.68,67.55,67.59,63031.0,57.6345,57.6345,57.5238,57.5579,63031.0
2016-07-26 13:40:00,67.58,67.63,67.55,67.63,41296.0,57.5494,57.5919,57.5238,57.5919,41296.0
2016-07-26 13:50:00,67.63,67.66,67.62,67.63,46757.0,57.5919,57.6175,57.5834,57.5919,46757.0
2016-07-26 14:00:00,67.63,67.7,67.6,67.6,53291.0,57.5919,57.6515,57.5664,57.5664,53291.0
2016-07-26 14:10:00,67.59,67.63,67.53,67.62,42129.0,57.5579,57.5919,57.5068,57.5834,42129.0
2016-07-26 14:20:00,67.62,67.74,67.59,67.71,65561.0,57.5834,57.6856,57.5579,57.6601,65561.0
2016-07-26 14:30:00,67.71,67.76,67.69,67.7,44554.0,57.6601,57.7026,57.643,57.6515,44554.0
2016-07-26 14:40:00,67.7,67.73,67.68,67.69,41864.0,57.6515,57.6771,57.6345,57.643,41864.0
2016-07-26 14:50:00,67.7,67.74,67.69,67.73,33547.0,57.6515,57.6856,57.643,57.6771,33547.0
2016-07-26 15:00:00,67.73,67.76,67.7,67.76,63310.0,57.6771,57.7026,57.6515,57.7026,63310.0
2016-07-26 15:10:00,67.76,67.76,67.66,67.67,62468.0,57.7026,57.7026,57.6175,57.626,62468.0
2016-07-26 15:20:00,67.67,67.72,67.65,67.72,57260.0,57.626,57.6686,57.609,57.6686,57260.0
2016-07-26 15:30:00,67.71,67.75,67.7,67.73,65434.0,57.6601,57.6941,57.6515,57.6771,65434.0
2016-07-26 15:40:00,67.73,67.73,67.68,67.68,141834.0,57.6771,57.6771,57.6345,57.6345,141834.0
2016-07-26 15:50:00,67.68,67.69,67.59,67.66,272216.0,57.6345,57.643,57.5579,57.6175,272216.0
2016-07-27 09:30:00,67.53,68.18,67.53,68.04,81597.0,57.5068,58.0603,57.5068,57.9411,81597.0
2016-07-27 09:40:00,68.02,68.13,67.91,68.0,128865.0,57.924,58.0177,57.8304,57.907,128865.0
2016-07-27 09:50:00,68.03,68.23,67.96,68.21,36037.0,57.9326,58.1029,57.873,58.0858,36037.0
2016-07-27 10:00:00,68.2,68.21,67.99,68.06,38903.0,58.0773,58.0858,57.8985,57.9581,38903.0
2016-07-27 10:10:00,68.05,68.42,68.05,68.39,66262.0,57.9496,58.2647,57.9496,58.2391,66262.0
2016-07-27 10:20:00,68.4,68.49,68.34,68.38,83565.0,58.2476,58.3243,58.1966,58.2306,83565.0
2016-07-27 10:30:00,68.36,68.39,68.23,68.23,156744.0,58.2136,58.2391,58.1029,58.1029,156744.0
2016-07-27 10:40:00,68.22,68.22,67.87,67.87,84855.0,58.0944,58.0944,57.7963,57.7963,84855.0
2016-07-27 10:50:00,67.86,67.88,67.76,67.86,76175.0,57.7878,57.8048,57.7026,57.7878,76175.0
2016-07-27 11:00:00,67.86,68.0,67.8,67.94,73049.0,57.7878,57.907,57.7367,57.8559,73049.0
2016-07-27 11:10:00,67.94,67.98,67.83,67.84,30134.0,57.8559,57.89,57.7622,57.7708,30134.0
2016-07-27 11:20:00,67.84,67.91,67.76,67.82,46355.0,57.7708,57.8304,57.7026,57.7537,46355.0
2016-07-27 11:30:00,67.83,67.83,67.62,67.63,46415.0,57.7622,57.7622,57.5834,57.5919,46415.0
2016-07-27 11:40:00,67.62,67.69,67.62,67.68,31330.0,57.5834,57.643,57.5834,57.6345,31330.0
2016-07-27 11:50:00,67.67,67.7,67.6,67.64,35276.0,57.626,57.6515,57.5664,57.6005,35276.0
2016-07-27 12:00:00,67.63,67.67,67.57,67.67,42882.0,57.5919,57.626,57.5408,57.626,42882.0
2016-07-27 12:10:00,67.67,67.67,67.52,67.57,98230.0,57.626,57.626,57.4983,57.5408,98230.0
2016-07-27 12:20:00,67.58,67.63,67.5,67.61,51810.0,57.5494,57.5919,57.4812,57.5749,51810.0
2016-07-27 12:30:00,67.62,67.7,67.6,67.7,31324.0,57.5834,57.6515,57.5664,57.6515,31324.0
2016-07-27 12:40:00,67.71,67.76,67.7,67.75,26187.0,57.6601,57.7026,57.6515,57.6941,26187.0
2016-07-27 12:50:00,67.77,67.81,67.74,67.8,28655.0,57.7112,57.7452,57.6856,57.7367,28655.0
2016-07-27 13:00:00,67.81,67.82,67.76,67.8,24656.0,57.7452,57.7537,57.7026,57.7367,24656.0
2016-07-27 13:10:00,67.8,67.8,67.65,67.65,25594.0,57.7367,57.7367,57.609,57.609,25594.0
2016-07-27 13:20:00,67.66,67.69,67.56,67.57,32394.0,57.6175,57.643,57.5323,57.5408,32394.0
2016-07-27 13:30:00,67.58,67.62,67.56,67.57,22911.0,57.5494,57.5834,57.5323,57.5408,22911.0
2016-07-27 13:40:00,67.58,67.62,67.57,67.6,31179.0,57.5494,57.5834,57.5408,57.5664,31179.0
2016-07-27 13:50:00,67.6,67.6,67.47,67.57,22034.0,57.5664,57.5664,57.4557,57.5408,22034.0
2016-07-27 14:00:00,67.54,67.81,67.43,67.47,118010.0,57.5153,57.7452,57.4216,57.4557,118010.0
2016-07-27 14:10:00,67.48,67.67,67.37,67.57,57284.0,57.4642,57.626,57.3705,57.5408,57284.0
2016-07-27 14:20:00,67.6,67.68,67.54,67.58,36836.0,57.5664,57.6345,57.5153,57.5494,36836.0
2016-07-27 14:30:00,67.57,67.7,67.54,67.66,35499.0,57.5408,57.6515,57.5153,57.6175,35499.0
2016-07-27 14:40:00,67.67,67.81,67.64,67.78,51206.0,57.626,57.7452,57.6005,57.7197,51206.0
2016-07-27 14:50:00,67.81,67.89,67.76,67.89,39596.0,57.7452,57.8133,57.7026,57.8133,39596.0
2016-07-27 15:00:00,67.89,68.01,67.89,67.96,61513.0,57.8133,57.9155,57.8133,57.873,61513.0
2016-07-27 15:10:00,67.96,68.08,67.95,68.07,76102.0,57.873,57.9751,57.8644,57.9666,76102.0
2016-07-27 15:20:00,68.08,68.11,67.97,68.03,165556.0,57.9751,58.0007,57.8815,57.9326,165556.0
2016-07-27 15:30:00,68.02,68.1,67.96,68.08,117086.0,57.924,57.9922,57.873,57.9751,117086.0
2016-07-27 15:40:00,68.08,68.17,67.88,67.91,185905.0,57.9751,58.0518,57.8048,57.8304,185905.0
2016-07-27 15:50:00,67.91,67.96,67.83,67.92,243452.0,57.8304,57.873,57.7622,57.8389,243452.0
2016-07-28 09:30:00,67.49,67.49,66.78,66.99,244190.0,57.4727,57.4727,56.8681,57.0469,244190.0
2016-07-28 09:40:00,66.96,67.52,66.92,67.47,115286.0,57.0214,57.4983,56.9873,57.4557,115286.0
2016-07-28 09:50:00,67.48,67.75,67.46,67.46,189541.0,57.4642,57.6941,57.4472,57.4472,189541.0
2016-07-28 10:00:00,67.47,67.56,67.3,67.31,54954.0,57.4557,57.5323,57.3109,57.3194,54954.0
2016-07-28 10:10:00,67.31,67.43,67.17,67.31,123602.0,57.3194,57.4216,57.2002,57.3194,123602.0
2016-07-28 10:20:00,67.32,67.51,67.27,67.4,40009.0,57.3279,57.4897,57.2854,57.3961,40009.0
2016-07-28 10:30:00,67.41,67.41,67.09,67.13,152928.0,57.4046,57.4046,57.1321,57.1661,152928.0
2016-07-28 10:40:00,67.16,67.33,67.13,67.21,48300.0,57.1917,57.3365,57.1661,57.2343,48300.0
2016-07-28 10:50:00,67.22,67.27,67.13,67.15,61342.0,57.2428,57.2854,57.1661,57.1832,61342.0
2016-07-28 11:00:00,67.14,67.28,67.14,67.17,55909.0,57.1747,57.2939,57.1747,57.2002,55909.0
2016-07-28 11:10:00,67.16,67.24,67.14,67.19,96941.0,57.1917,57.2598,57.1747,57.2172,96941.0
2016-07-28 11:20:00,67.19,67.28,67.17,67.21,36686.0,57.2172,57.2939,57.2002,57.2343,36686.0
2016-07-28 11:30:00,67.21,67.31,67.17,67.27,51037.0,57.2343,57.3194,57.2002,57.2854,51037.0
2016-07-28 11:40:00,67.26,67.4,67.24,67.36,56288.0,57.2769,57.3961,57.2598,57.362,56288.0
2016-07-28 11:50:00,67.36,67.36,67.25,67.29,41639.0,57.362,57.362,57.2683,57.3024,41639.0
2016-07-28 12:00:00,67.28,67.35,67.28,67.31,40200.0,57.2939,57.3535,57.2939,57.3194,40200.0
2016-07-28 12:10:00,67.31,67.32,67.26,67.26,47606.0,57.3194,57.3279,57.2769,57.2769,47606.0
2016-07-28 12:20:00,67.27,67.31,67.23,67.31,51736.0,57.2854,57.3194,57.2513,57.3194,51736.0
2016-07-28 12:30:00,67.33,67.39,67.32,67.38,50947.0,57.3365,57.3876,57.3279,57.379,50947.0
2016-07-28 12:40:00,67.38,67.51,67.38,67.49,54449.0,57.379,57.4897,57.379,57.4727,54449.0
2016-07-28 12:50:00,67.48,67.52,67.39,67.44,34033.0,57.4642,57.4983,57.3876,57.4301,34033.0
2016-07-28 13:00:00,67.44,67.64,67.43,67.63,35805.0,57.4301,57.6005,57.4216,57.5919,35805.0
2016-07-28 13:10:00,67.63,67.69,67.61,67.66,62160.0,57.5919,57.643,57.5749,57.6175,62160.0
2016-07-28 13:20:00,67.65,67.66,67.54,67.59,30733.0,57.609,57.6175,57.5153,57.5579,30733.0
2016-07-28 13:30:00,67.58,67.67,67.57,67.65,52294.0,57.5494,57.626,57.5408,57.609,52294.0
2016-07-28 13:40:00,67.66,67.7,67.58,67.62,50231.0,57.6175,57.6515,57.5494,57.5834,50231.0
2016-07-28 13:50:00,67.63,67.69,67.61,67.68,32191.0,57.5919,57.643,57.5749,57.6345,32191.0
2016-07-28 14:00:00,67.69,67.69,67.58,67.65,33657.0,57.643,57.643,57.5494,57.609,33657.0
2016-07-28 14:10:00,67.66,67.68,67.58,67.59,47782.0,57.6175,57.6345,57.5494,57.5579,47782.0
2016-07-28 14:20:00,67.58,67.62,67.55,67.6,43624.0,57.5494,57.5834,57.5238,57.5664,43624.0
2016-07-28 14:30:00,67.59,67.6,67.51,67.58,25513.0,57.5579,57.5664,57.4897,57.5494,25513.0
2016-07-28 14:40:00,67.58,67.68,67.56,67.59,37002.0,57.5494,57.6345,57.5323,57.5579,37002.0
2016-07-28 14:50:00,67.56,67.63,67.53,67.53,48322.0,57.5323,57.5919,57.5068,57.5068,48322.0
2016-07-28 15:00:00,67.54,67.61,67.54,67.55,36797.0,57.5153,57.5749,57.5153,57.5238,36797.0
2016-07-28 15:10:00,67.55,67.56,67.48,67.49,49912.0,57.5238,57.5323,57.4642,57.4727,49912.0
2016-07-28 15:20:00,67.5,67.61,67.49,67.61,52735.0,57.4812,57.5749,57.4727,57.5749,52735.0
2016-07-28 15:30:00,67.6,67.66,67.6,67.65,63548.0,57.5664,57.6175,57.5664,57.609,63548.0
2016-07-28 15:40:00,67.66,67.68,67.61,67.66,72834.0,57.6175,57.6345,57.5749,57.6175,72834.0
2016-07-28 15:50:00,67.66,67.66,67.47,67.48,275568.0,57.6175,57.6175,57.4557,57.4642,275568.0
2016-07-29 09:30:00,67.19,67.49,67.18,67.45,114983.0,57.2172,57.4727,57.2087,57.4387,114983.0
2016-07-29 09:40:00,67.45,67.72,67.41,67.48,154432.0,57.4387,57.6686,57.4046,57.4642,154432.0
2016-07-29 09:50:00,67.45,67.5,67.3,67.41,59123.0,57.4387,57.4812,57.3109,57.4046,59123.0
2016-07-29 10:00:00,67.36,67.42,67.18,67.25,46254.0,57.362,57.4131,57.2087,57.2683,46254.0
2016-07-29 10:10:00,67.26,67.31,67.04,67.04,56481.0,57.2769,57.3194,57.0895,57.0895,56481.0
2016-07-29 10:20:00,67.05,67.19,67.05,67.17,67428.0,57.098,57.2172,57.098,57.2002,67428.0
2016-07-29 10:30:00,67.19,67.38,67.17,67.36,53604.0,57.2172,57.379,57.2002,57.362,53604.0
2016-07-29 10:40:00,67.36,67.37,67.27,67.31,47905.0,57.362,57.3705,57.2854,57.3194,47905.0
2016-07-29 10:50:00,67.32,67.41,67.32,67.36,35050.0,57.3279,57.4046,57.3279,57.362,35050.0
2016-07-29 11:00:00,67.35,67.39,67.29,67.31,79054.0,57.3535,57.3876,57.3024,57.3194,79054.0
2016-07-29 11:10:00,67.3,67.49,67.3,67.45,63069.0,57.3109,57.4727,57.3109,57.4387,63069.0
2016-07-29 11:20:00,67.45,67.49,67.35,67.36,55445.0,57.4387,57.4727,57.3535,57.362,55445.0
2016-07-29 11:30:00,67.35,67.42,67.33,67.42,94835.0,57.3535,57.4131,57.3365,57.4131,94835.0
2016-07-29 11:40:00,67.41,67.42,67.36,67.39,21232.0,57.4046,57.4131,57.362,57.3876,21232.0
2016-07-29 11:50:00,67.38,67.4,67.35,67.4,82103.0,57.379,57.3961,57.3535,57.3961,82103.0
2016-07-29 12:00:00,67.4,67.47,67.36,67.45,47209.0,57.3961,57.4557,57.362,57.4387,47209.0
2016-07-29 12:10:00,67.45,67.48,67.36,67.38,58283.0,57.4387,57.4642,57.362,57.379,58283.0
2016-07-29 12:20:00,67.37,67.39,67.35,67.36,49461.0,57.3705,57.3876,57.3535,57.362,49461.0
2016-07-29 12:30:00,67.37,67.39,67.35,67.36,102382.0,57.3705,57.3876,57.3535,57.362,102382.0
2016-07-29 12:40:00,67.35,67.36,67.27,67.3,48432.0,57.3535,57.362,57.2854,57.3109,48432.0
2016-07-29 12:50:00,67.29,67.35,67.28,67.3,29584.0,57.3024,57.3535,57.2939,57.3109,29584.0
2016-07-29 13:00:00,67.31,67.31,67.22,67.25,69915.0,57.3194,57.3194,57.2428,57.2683,69915.0
2016-07-29 13:10:00,67.25,67.35,67.25,67.33,41382.0,57.2683,57.3535,57.2683,57.3365,41382.0
2016-07-29 13:20:00,67.33,67.38,67.32,67.36,35088.0,57.3365,57.379,57.3279,57.362,35088.0
2016-07-29 13:30:00,67.36,67.38,67.32,67.36,18605.0,57.362,57.379,57.3279,57.362,18605.0
2016-07-29 13:40:00,67.36,67.37,67.28,67.34,23886.0,57.362,57.3705,57.2939,57.345,23886.0
2016-07-29 13:50:00,67.37,67.38,67.31,67.33,29155.0,57.3705,57.379,57.3194,57.3365,29155.0
2016-07-29 14:00:00,67.32,67.37,67.28,67.36,26530.0,57.3279,57.3705,57.2939,57.362,26530.0
2016-07-29 14:10:00,67.36,67.36,67.33,67.34,17919.0,57.362,57.362,57.3365,57.345,17919.0
2016-07-29 14:20:00,67.35,67.36,67.31,67.36,60227.0,57.3535,57.362,57.3194,57.362,60227.0
2016-07-29 14:30:00,67.35,67.36,67.15,67.17,32297.0,57.3535,57.362,57.1832,57.2002,32297.0
2016-07-29 14:40:00,67.19,67.23,67.18,67.22,19792.0,57.2172,57.2513,57.2087,57.2428,19792.0
2016-07-29 14:50:00,67.22,67.28,67.2,67.25,39294.0,57.2428,57.2939,57.2258,57.2683,39294.0
2016-07-29 15:00:00,67.25,67.28,67.19,67.28,93502.0,57.2683,57.2939,57.2172,57.2939,93502.0
2016-07-29 15:10:00,67.27,67.35,67.26,67.31,63700.0,57.2854,57.3535,57.2769,57.3194,63700.0
2016-07-29 15:20:00,67.3,67.33,67.26,67.31,60476.0,57.3109,57.3365,57.2769,57.3194,60476.0
2016-07-29 15:30:00,67.32,67.35,67.27,67.3,156834.0,57.3279,57.3535,57.2854,57.3109,156834.0
2016-07-29 15:40:00,67.29,67.32,67.25,67.29,359509.0,57.3024,57.3279,57.2683,57.3024,359509.0
2016-07-29 15:50:00,67.29,67.3,67.07,67.09,525684.0,57.3024,57.3109,57.1151,57.1321,525684.0
2016-08-01 09:30:00,67.28,67.3,66.86,66.9,73126.0,57.2939,57.3109,56.9362,56.9703,73126.0
2016-08-01 09:40:00,66.89,67.09,66.85,66.85,40211.0,56.9618,57.1321,56.9277,56.9277,40211.0
2016-08-01 09:50:00,66.84,67.06,66.8,67.06,51692.0,56.9192,57.1065,56.8851,57.1065,51692.0
2016-08-01 10:00:00,67.02,67.22,66.98,67.19,58854.0,57.0725,57.2428,57.0384,57.2172,58854.0
2016-08-01 10:10:00,67.2,67.3,67.15,67.29,53061.0,57.2258,57.3109,57.1832,57.3024,53061.0
2016-08-01 10:20:00,67.3,67.3,67.06,67.14,43263.0,57.3109,57.3109,57.1065,57.1747,43263.0
2016-08-01 10:30:00,67.13,67.14,67.0,67.03,71042.0,57.1661,57.1747,57.0554,57.081,71042.0
2016-08-01 10:40:00,67.03,67.21,67.03,67.21,69008.0,57.081,57.2343,57.081,57.2343,69008.0
2016-08-01 10:50:00,67.21,67.38,67.21,67.31,62848.0,57.2343,57.379,57.2343,57.3194,62848.0
2016-08-01 11:00:00,67.31,67.48,67.26,67.41,92625.0,57.3194,57.4642,57.2769,57.4046,92625.0
2016-08-01 11:10:00,67.42,67.53,67.41,67.41,46758.0,57.4131,57.5068,57.4046,57.4046,46758.0
2016-08-01 11:20:00,67.42,67.42,67.24,67.24,48092.0,57.4131,57.4131,57.2598,57.2598,48092.0
2016-08-01 11:30:00,67.24,67.26,67.14,67.16,91061.0,57.2598,57.2769,57.1747,57.1917,91061.0
2016-08-01 11:40:00,67.17,67.22,67.11,67.19,66288.0,57.2002,57.2428,57.1491,57.2172,66288.0
2016-08-01 11:50:00,67.19,67.2,67.03,67.07,110318.0,57.2172,57.2258,57.081,57.1151,110318.0
2016-08-01 12:00:00,67.07,67.11,66.95,66.96,107991.0,57.1151,57.1491,57.0129,57.0214,107991.0
2016-08-01 12:10:00,66.96,66.97,66.71,66.84,189547.0,57.0214,57.0299,56.8085,56.9192,189547.0
2016-08-01 12:20:00,66.84,66.86,66.69,66.78,48650.0,56.9192,56.9362,56.7915,56.8681,48650.0
2016-08-01 12:30:00,66.78,66.85,66.71,66.79,72871.0,56.8681,56.9277,56.8085,56.8766,72871.0
2016-08-01 12:40:00,66.79,66.84,66.76,66.78,46197.0,56.8766,56.9192,56.8511,56.8681,46197.0
2016-08-01 12:50:00,66.79,66.81,66.75,66.75,40032.0,56.8766,56.8936,56.8425,56.8425,40032.0
2016-08-01 13:00:00,66.75,66.79,66.68,66.75,58254.0,56.8425,56.8766,56.7829,56.8425,58254.0
2016-08-01 13:10:00,66.75,66.9,66.74,66.88,45815.0,56.8425,56.9703,56.834,56.9533,45815.0
2016-08-01 13:20:00,66.88,67.01,66.87,66.98,71285.0,56.9533,57.064,56.9447,57.0384,71285.0
2016-08-01 13:30:00,66.98,67.02,66.95,67.01,52221.0,57.0384,57.0725,57.0129,57.064,52221.0
2016-08-01 13:40:00,67.01,67.03,66.94,66.97,71072.0,57.064,57.081,57.0043,57.0299,71072.0
2016-08-01 13:50:00,66.96,67.0,66.89,66.99,101224.0,57.0214,57.0554,56.9618,57.0469,101224.0
2016-08-01 14:00:00,67.0,67.09,66.99,67.03,90669.0,57.0554,57.1321,57.0469,57.081,90669.0
2016-08-01 14:10:00,67.03,67.03,66.92,66.98,66188.0,57.081,57.081,56.9873,57.0384,66188.0
2016-08-01 14:20:00,66.99,67.03,66.92,66.93,55251.0,57.0469,57.081,56.9873,56.9958,55251.0
2016-08-01 14:30:00,66.94,66.94,66.83,66.9,49766.0,57.0043,57.0043,56.9107,56.9703,49766.0
2016-08-01 14:40:00,66.9,66.94,66.87,66.91,50844.0,56.9703,57.0043,56.9447,56.9788,50844.0
2016-08-01 14:50:00,66.92,66.93,66.84,66.93,37864.0,56.9873,56.9958,56.9192,56.9958,37864.0
2016-08-01 15:00:00,66.93,66.95,66.87,66.89,63512.0,56.9958,57.0129,56.9447,56.9618,63512.0
2016-08-01 15:10:00,66.89,67.01,66.87,66.88,65557.0,56.9618,57.064,56.9447,56.9533,65557.0
2016-08-01 15:20:00,66.88,66.92,66.81,66.92,99743.0,56.9533,56.9873,56.8936,56.9873,99743.0
2016-08-01 15:30:00,66.91,67.01,66.91,67.0,124009.0,56.9788,57.064,56.9788,57.0554,124009.0
2016-08-01 15:40:00,67.0,67.01,66.98,67.0,129913.0,57.0554,57.064,57.0384,57.0554,129913.0
2016-08-01 15:50:00,67.0,67.01,66.92,67.0,273041.0,57.0554,57.064,56.9873,57.0554,273041.0
2016-08-02 09:30:00,66.9,67.09,66.68,66.86,118291.0,56.9703,57.1321,56.7829,56.9362,118291.0
2016-08-02 09:40:00,66.85,66.87,66.6,66.78,82878.0,56.9277,56.9447,56.7148,56.8681,82878.0
2016-08-02 09:50:00,66.78,66.87,66.67,66.68,49191.0,56.8681,56.9447,56.7744,56.7829,49191.0
2016-08-02 10:00:00,66.69,66.78,66.6,66.63,66578.0,56.7915,56.8681,56.7148,56.7404,66578.0
2016-08-02 10:10:00,66.62,66.62,66.13,66.21,184256.0,56.7318,56.7318,56.3146,56.3827,184256.0
2016-08-02 10:20:00,66.23,66.42,66.08,66.42,43631.0,56.3997,56.5615,56.272,56.5615,43631.0
2016-08-02 10:30:00,66.42,66.42,66.27,66.28,80904.0,56.5615,56.5615,56.4338,56.4423,80904.0
2016-08-02 10:40:00,66.27,66.28,66.0,66.0,86284.0,56.4338,56.4423,56.2039,56.2039,86284.0
2016-08-02 10:50:00,66.0,66.13,66.0,66.04,52748.0,56.2039,56.3146,56.2039,56.2379,52748.0
2016-08-02 11:00:00,66.04,66.19,66.03,66.18,36993.0,56.2379,56.3657,56.2294,56.3572,36993.0
2016-08-02 11:10:00,66.19,66.36,66.16,66.2,47255.0,56.3657,56.5104,56.3401,56.3742,47255.0
2016-08-02 11:20:00,66.2,66.46,66.19,66.38,37119.0,56.3742,56.5956,56.3657,56.5275,37119.0
2016-08-02 11:30:00,66.37,66.37,66.21,66.25,47052.0,56.519,56.519,56.3827,56.4168,47052.0
2016-08-02 11:40:00,66.26,66.42,66.23,66.35,75289.0,56.4253,56.5615,56.3997,56.5019,75289.0
2016-08-02 11:50:00,66.35,66.38,66.24,66.29,59834.0,56.5019,56.5275,56.4082,56.4508,59834.0
2016-08-02 12:00:00,66.3,66.31,66.15,66.26,73697.0,56.4593,56.4679,56.3316,56.4253,73697.0
2016-08-02 12:10:00,66.26,66.45,66.26,66.42,81408.0,56.4253,56.5871,56.4253,56.5615,81408.0
2016-08-02 12:20:00,66.42,66.46,66.3,66.3,68255.0,56.5615,56.5956,56.4593,56.4593,68255.0
2016-08-02 12:30:00,66.3,66.44,66.26,66.44,118780.0,56.4593,56.5786,56.4253,56.5786,118780.0
2016-08-02 12:40:00,66.42,66.48,66.36,66.38,71702.0,56.5615,56.6126,56.5104,56.5275,71702.0
2016-08-02 12:50:00,66.38,66.38,66.14,66.17,70689.0,56.5275,56.5275,56.3231,56.3486,70689.0
2016-08-02 13:00:00,66.16,66.17,66.07,66.09,163237.0,56.3401,56.3486,56.2635,56.2805,163237.0
2016-08-02 13:10:00,66.08,66.21,66.07,66.17,83303.0,56.272,56.3827,56.2635,56.3486,83303.0
2016-08-02 13:20:00,66.18,66.28,66.18,66.27,51289.0,56.3572,56.4423,56.3572,56.4338,51289.0
2016-08-02 13:30:00,66.27,66.27,66.18,66.2,68822.0,56.4338,56.4338,56.3572,56.3742,68822.0
2016-08-02 13:40:00,66.2,66.25,66.14,66.25,47823.0,56.3742,56.4168,56.3231,56.4168,47823.0
2016-08-02 13:50:00,66.25,66.27,66.2,66.23,94955.0,56.4168,56.4338,56.3742,56.3997,94955.0
2016-08-02 14:00:00,66.22,66.31,66.16,66.3,91114.0,56.3912,56.4679,56.3401,56.4593,91114.0
2016-08-02 14:10:00,66.3,66.33,66.27,66.3,55360.0,56.4593,56.4849,56.4338,56.4593,55360.0
2016-08-02 14:20:00,66.3,66.44,66.28,66.3,92146.0,56.4593,56.5786,56.4423,56.4593,92146.0
2016-08-02 14:30:00,66.3,66.32,66.2,66.21,63720.0,56.4593,56.4764,56.3742,56.3827,63720.0
2016-08-02 14:40:00,66.21,66.34,66.18,66.31,47009.0,56.3827,56.4934,56.3572,56.4679,47009.0
2016-08-02 14:50:00,66.31,66.33,66.2,66.23,63659.0,56.4679,56.4849,56.3742,56.3997,63659.0
2016-08-02 15:00:00,66.24,66.33,66.21,66.32,120102.0,56.4082,56.4849,56.3827,56.4764,120102.0
2016-08-02 15:10:00,66.32,66.34,66.25,66.3,68454.0,56.4764,56.4934,56.4168,56.4593,68454.0
2016-08-02 15:20:00,66.3,66.35,66.26,66.3,81189.0,56.4593,56.5019,56.4253,56.4593,81189.0
2016-08-02 15:30:00,66.3,66.36,66.26,66.36,99050.0,56.4593,56.5104,56.4253,56.5104,99050.0
2016-08-02 15:40:00,66.35,66.37,66.26,66.34,174763.0,56.5019,56.519,56.4253,56.4934,174763.0
2016-08-02 15:50:00,66.35,66.35,66.28,66.3,253177.0,56.5019,56.5019,56.4423,56.4593,253177.0
2016-08-03 09:30:00,66.1,66.49,66.0,66.36,126299.0,56.289,56.6211,56.2039,56.5104,126299.0
2016-08-03 09:40:00,66.39,66.56,66.32,66.38,79605.0,56.536,56.6808,56.4764,56.5275,79605.0
2016-08-03 09:50:00,66.41,66.47,66.33,66.36,65405.0,56.553,56.6041,56.4849,56.5104,65405.0
2016-08-03 10:00:00,66.36,66.49,66.3,66.41,94948.0,56.5104,56.6211,56.4593,56.553,94948.0
2016-08-03 10:10:00,66.4,66.64,66.4,66.46,83355.0,56.5445,56.7489,56.5445,56.5956,83355.0
2016-08-03 10:20:00,66.46,66.67,66.46,66.64,64785.0,56.5956,56.7744,56.5956,56.7489,64785.0
2016-08-03 10:30:00,66.63,66.72,66.45,66.65,44738.0,56.7404,56.817,56.5871,56.7574,44738.0
2016-08-03 10:40:00,66.66,66.71,66.58,66.71,49762.0,56.7659,56.8085,56.6978,56.8085,49762.0
2016-08-03 10:50:00,66.72,66.8,66.51,66.51,95343.0,56.817,56.8851,56.6382,56.6382,95343.0
2016-08-03 11:00:00,66.52,66.59,66.41,66.5,54782.0,56.6467,56.7063,56.553,56.6297,54782.0
2016-08-03 11:10:00,66.49,66.57,66.47,66.55,54448.0,56.6211,56.6893,56.6041,56.6722,54448.0
2016-08-03 11:20:00,66.55,66.68,66.55,66.59,98714.0,56.6722,56.7829,56.6722,56.7063,98714.0
2016-08-03 11:30:00,66.59,66.74,66.55,66.73,68393.0,56.7063,56.834,56.6722,56.8255,68393.0
2016-08-03 11:40:00,66.75,66.75,66.63,66.7,75701.0,56.8425,56.8425,56.7404,56.8,75701.0
2016-08-03 11:50:00,66.7,66.76,66.64,66.7,67588.0,56.8,56.8511,56.7489,56.8,67588.0
2016-08-03 12:00:00,66.7,66.76,66.67,66.72,125528.0,56.8,56.8511,56.7744,56.817,125528.0
2016-08-03 12:10:00,66.72,66.84,66.71,66.81,154886.0,56.817,56.9192,56.8085,56.8936,154886.0
2016-08-03 12:20:00,66.82,66.88,66.74,66.79,53328.0,56.9022,56.9533,56.834,56.8766,53328.0
2016-08-03 12:30:00,66.8,66.95,66.8,66.95,39720.0,56.8851,57.0129,56.8851,57.0129,39720.0
2016-08-03 12:40:00,66.95,66.98,66.78,66.79,93714.0,57.0129,57.0384,56.8681,56.8766,93714.0
2016-08-03 12:50:00,66.79,66.91,66.75,66.89,33287.0,56.8766,56.9788,56.8425,56.9618,33287.0
2016-08-03 13:00:00,66.89,66.89,66.73,66.73,80208.0,56.9618,56.9618,56.8255,56.8255,80208.0
2016-08-03 13:10:00,66.74,66.74,66.61,66.61,111019.0,56.834,56.834,56.7233,56.7233,111019.0
2016-08-03 13:20:00,66.61,66.65,66.58,66.6,71868.0,56.7233,56.7574,56.6978,56.7148,71868.0
2016-08-03 13:30:00,66.6,66.65,66.56,66.6,84649.0,56.7148,56.7574,56.6808,56.7148,84649.0
2016-08-03 13:40:00,66.6,66.66,66.53,66.55,59843.0,56.7148,56.7659,56.6552,56.6722,59843.0
2016-08-03 13:50:00,66.54,66.6,66.42,66.56,89181.0,56.6637,56.7148,56.5615,56.6808,89181.0
2016-08-03 14:00:00,66.55,66.73,66.51,66.73,69414.0,56.6722,56.8255,56.6382,56.8255,69414.0
2016-08-03 14:10:00,66.73,66.77,66.53,66.54,58840.0,56.8255,56.8596,56.6552,56.6637,58840.0
2016-08-03 14:20:00,66.55,66.7,66.52,66.53,41452.0,56.6722,56.8,56.6467,56.6552,41452.0
2016-08-03 14:30:00,66.53,66.65,66.5,66.56,46478.0,56.6552,56.7574,56.6297,56.6808,46478.0
2016-08-03 14:40:00,66.57,66.64,66.51,66.52,44668.0,56.6893,56.7489,56.6382,56.6467,44668.0
2016-08-03 14:50:00,66.52,66.61,66.51,66.57,44679.0,56.6467,56.7233,56.6382,56.6893,44679.0
2016-08-03 15:00:00,66.56,66.57,66.46,66.53,85473.0,56.6808,56.6893,56.5956,56.6552,85473.0
2016-08-03 15:10:00,66.53,66.55,66.47,66.5,87854.0,56.6552,56.6722,56.6041,56.6297,87854.0
2016-08-03 15:20:00,66.51,66.55,66.48,66.53,81290.0,56.6382,56.6722,56.6126,56.6552,81290.0
2016-08-03 15:30:00,66.53,66.54,66.44,66.5,145958.0,56.6552,56.6637,56.5786,56.6297,145958.0
2016-08-03 15:40:00,66.5,66.54,66.46,66.53,167189.0,56.6297,56.6637,56.5956,56.6552,167189.0
2016-08-03 15:50:00,66.53,66.58,66.47,66.56,195052.0,56.6552,56.6978,56.6041,56.6808,195052.0
2016-08-04 09:30:00,66.5,66.66,66.15,66.45,82299.0,56.9718,57.1089,56.672,56.929,82299.0
2016-08-04 09:40:00,66.54,66.63,66.22,66.38,70880.0,57.0061,57.0832,56.7319,56.869,70880.0
2016-08-04 09:50:00,66.4,66.53,66.37,66.42,79161.0,56.8862,56.9975,56.8605,56.9033,79161.0
2016-08-04 10:00:00,66.42,66.43,66.1,66.16,90929.0,56.9033,56.9119,56.6291,56.6805,90929.0
2016-08-04 10:10:00,66.15,66.43,66.12,66.39,65712.0,56.672,56.9119,56.6463,56.8776,65712.0
2016-08-04 10:20:00,66.4,66.49,66.32,66.38,49715.0,56.8862,56.9633,56.8176,56.869,49715.0
2016-08-04 10:30:00,66.36,66.38,66.3,66.34,53472.0,56.8519,56.869,56.8005,56.8348,53472.0
2016-08-04 10:40:00,66.34,66.34,66.12,66.17,52992.0,56.8348,56.8348,56.6463,56.6891,52992.0
2016-08-04 10:50:00,66.17,66.33,66.08,66.33,53905.0,56.6891,56.8262,56.612,56.8262,53905.0
2016-08-04 11:00:00,66.32,66.34,66.23,66.33,41801.0,56.8176,56.8348,56.7405,56.8262,41801.0
2016-08-04 11:10:00,66.35,66.35,66.2,66.29,57149.0,56.8433,56.8433,56.7148,56.7919,57149.0
2016-08-04 11:20:00,66.28,66.42,66.27,66.31,50001.0,56.7834,56.9033,56.7748,56.8091,50001.0
2016-08-04 11:30:00,66.32,66.39,66.23,66.39,39300.0,56.8176,56.8776,56.7405,56.8776,39300.0
2016-08-04 11:40:00,66.4,66.4,66.31,66.33,45242.0,56.8862,56.8862,56.8091,56.8262,45242.0
2016-08-04 11:50:00,66.33,66.43,66.3,66.39,37371.0,56.8262,56.9119,56.8005,56.8776,37371.0
2016-08-04 12:00:00,66.41,66.42,66.36,66.39,35835.0,56.8947,56.9033,56.8519,56.8776,35835.0
2016-08-04 12:10:00,66.39,66.39,66.31,66.39,22501.0,56.8776,56.8776,56.8091,56.8776,22501.0
2016-08-04 12:20:00,66.39,66.39,66.32,66.35,32745.0,56.8776,56.8776,56.8176,56.8433,32745.0
2016-08-04 12:30:00,66.36,66.36,66.24,66.3,31806.0,56.8519,56.8519,56.7491,56.8005,31806.0
2016-08-04 12:40:00,66.3,66.35,66.26,66.28,33741.0,56.8005,56.8433,56.7662,56.7834,33741.0
2016-08-04 12:50:00,66.29,66.32,66.24,66.25,30715.0,56.7919,56.8176,56.7491,56.7576,30715.0
2016-08-04 13:00:00,66.25,66.25,66.2,66.2,53097.0,56.7576,56.7576,56.7148,56.7148,53097.0
2016-08-04 13:10:00,66.2,66.23,66.16,66.23,33812.0,56.7148,56.7405,56.6805,56.7405,33812.0
2016-08-04 13:20:00,66.22,66.24,66.17,66.21,34958.0,56.7319,56.7491,56.6891,56.7234,34958.0
2016-08-04 13:30:00,66.21,66.29,66.2,66.23,45374.0,56.7234,56.7919,56.7148,56.7405,45374.0
2016-08-04 13:40:00,66.22,66.29,66.21,66.28,25940.0,56.7319,56.7919,56.7234,56.7834,25940.0
2016-08-04 13:50:00,66.27,66.29,66.25,66.25,32337.0,56.7748,56.7919,56.7576,56.7576,32337.0
2016-08-04 14:00:00,66.25,66.32,66.24,66.31,27715.0,56.7576,56.8176,56.7491,56.8091,27715.0
2016-08-04 14:10:00,66.31,66.31,66.18,66.19,31619.0,56.8091,56.8091,56.6977,56.7062,31619.0
2016-08-04 14:20:00,66.18,66.24,66.17,66.23,28233.0,56.6977,56.7491,56.6891,56.7405,28233.0
2016-08-04 14:30:00,66.24,66.24,66.18,66.18,23052.0,56.7491,56.7491,56.6977,56.6977,23052.0
2016-08-04 14:40:00,66.18,66.2,66.15,66.16,26859.0,56.6977,56.7148,56.672,56.6805,26859.0
2016-08-04 14:50:00,66.16,66.2,66.13,66.17,23481.0,56.6805,56.7148,56.6548,56.6891,23481.0
2016-08-04 15:00:00,66.18,66.18,66.13,66.16,47913.0,56.6977,56.6977,56.6548,56.6805,47913.0
2016-08-04 15:10:00,66.16,66.17,66.09,66.15,43809.0,56.6805,56.6891,56.6206,56.672,43809.0
2016-08-04 15:20:00,66.14,66.15,66.1,66.12,35110.0,56.6634,56.672,56.6291,56.6463,35110.0
2016-08-04 15:30:00,66.12,66.16,66.1,66.16,50991.0,56.6463,56.6805,56.6291,56.6805,50991.0
2016-08-04 15:40:00,66.16,66.27,66.16,66.25,122525.0,56.6805,56.7748,56.6805,56.7576,122525.0
2016-08-04 15:50:00,66.24,66.25,66.17,66.19,125495.0,56.7491,56.7576,56.6891,56.7062,125495.0
2016-08-05 09:30:00,66.94,67.63,66.94,67.42,193179.0,57.3488,57.9399,57.3488,57.76,193179.0
2016-08-05 09:40:00,67.43,67.45,67.13,67.26,121577.0,57.7686,57.7857,57.5116,57.6229,121577.0
2016-08-05 09:50:00,67.24,67.75,67.23,67.71,80923.0,57.6058,58.0427,57.5972,58.0085,80923.0
2016-08-05 10:00:00,67.7,67.71,67.54,67.64,78525.0,57.9999,58.0085,57.8628,57.9485,78525.0
2016-08-05 10:10:00,67.63,67.75,67.55,67.59,89488.0,57.9399,58.0427,57.8714,57.9057,89488.0
2016-08-05 10:20:00,67.59,67.74,67.58,67.61,86242.0,57.9057,58.0342,57.8971,57.9228,86242.0
2016-08-05 10:30:00,67.61,67.63,67.44,67.5,60890.0,57.9228,57.9399,57.7771,57.8285,60890.0
2016-08-05 10:40:00,67.5,67.57,67.43,67.48,72120.0,57.8285,57.8885,57.7686,57.8114,72120.0
2016-08-05 10:50:00,67.48,67.51,67.45,67.5,65828.0,57.8114,57.8371,57.7857,57.8285,65828.0
2016-08-05 11:00:00,67.49,67.86,67.49,67.83,88031.0,57.82,58.137,57.82,58.1113,88031.0
2016-08-05 11:10:00,67.83,67.92,67.79,67.89,78901.0,58.1113,58.1884,58.077,58.1627,78901.0
2016-08-05 11:20:00,67.89,67.96,67.83,67.89,52442.0,58.1627,58.2226,58.1113,58.1627,52442.0
2016-08-05 11:30:00,67.87,68.09,67.86,67.99,63879.0,58.1455,58.334,58.137,58.2483,63879.0
2016-08-05 11:40:00,68.0,68.1,67.99,68.04,48895.0,58.2569,58.3426,58.2483,58.2912,48895.0
2016-08-05 11:50:00,68.03,68.13,68.0,68.02,36927.0,58.2826,58.3683,58.2569,58.274,36927.0
2016-08-05 12:00:00,68.02,68.03,67.96,68.0,32144.0,58.274,58.2826,58.2226,58.2569,32144.0
2016-08-05 12:10:00,68.01,68.06,68.0,68.01,28390.0,58.2655,58.3083,58.2569,58.2655,28390.0
2016-08-05 12:20:00,68.0,68.03,67.95,68.0,56019.0,58.2569,58.2826,58.2141,58.2569,56019.0
2016-08-05 12:30:00,68.0,68.03,67.95,68.02,93255.0,58.2569,58.2826,58.2141,58.274,93255.0
2016-08-05 12:40:00,68.02,68.13,68.01,68.09,63601.0,58.274,58.3683,58.2655,58.334,63601.0
2016-08-05 12:50:00,68.09,68.11,68.05,68.08,39155.0,58.334,58.3511,58.2997,58.3254,39155.0
2016-08-05 13:00:00,68.08,68.19,68.06,68.15,71249.0,58.3254,58.4197,58.3083,58.3854,71249.0
2016-08-05 13:10:00,68.14,68.23,68.14,68.18,37781.0,58.3768,58.454,58.3768,58.4111,37781.0
2016-08-05 13:20:00,68.17,68.19,68.14,68.19,41238.0,58.4026,58.4197,58.3768,58.4197,41238.0
2016-08-05 13:30:00,68.2,68.28,68.19,68.22,28889.0,58.4283,58.4968,58.4197,58.4454,28889.0
2016-08-05 13:40:00,68.23,68.35,68.22,68.29,70719.0,58.454,58.5568,58.4454,58.5054,70719.0
2016-08-05 13:50:00,68.29,68.29,68.16,68.2,83996.0,58.5054,58.5054,58.394,58.4283,83996.0
2016-08-05 14:00:00,68.21,68.26,68.17,68.24,51199.0,58.4368,58.4797,58.4026,58.4625,51199.0
2016-08-05 14:10:00,68.23,68.28,68.16,68.23,105753.0,58.454,58.4968,58.394,58.454,105753.0
2016-08-05 14:20:00,68.23,68.23,68.06,68.08,56489.0,58.454,58.454,58.3083,58.3254,56489.0
2016-08-05 14:30:00,68.08,68.17,68.08,68.14,71051.0,58.3254,58.4026,58.3254,58.3768,71051.0
2016-08-05 14:40:00,68.13,68.13,67.97,67.97,50141.0,58.3683,58.3683,58.2312,58.2312,50141.0
2016-08-05 14:50:00,67.97,67.99,67.89,67.93,54097.0,58.2312,58.2483,58.1627,58.1969,54097.0
2016-08-05 15:00:00,67.94,68.03,67.94,67.97,100716.0,58.2055,58.2826,58.2055,58.2312,100716.0
2016-08-05 15:10:00,67.97,68.01,67.95,68.0,71400.0,58.2312,58.2655,58.2141,58.2569,71400.0
2016-08-05 15:20:00,68.0,68.15,67.96,68.15,143693.0,58.2569,58.3854,58.2226,58.3854,143693.0
2016-08-05 15:30:00,68.15,68.16,68.04,68.1,109731.0,58.3854,58.394,58.2912,58.3426,109731.0
2016-08-05 15:40:00,68.1,68.1,67.99,68.0,103424.0,58.3426,58.3426,58.2483,58.2569,103424.0
2016-08-05 15:50:00,67.99,68.09,67.95,68.09,298687.0,58.2483,58.334,58.2141,58.334,298687.0
2016-08-08 09:30:00,68.23,68.77,67.95,68.71,80168.0,58.454,58.9166,58.2141,58.8652,80168.0
2016-08-08 09:40:00,68.71,68.83,68.56,68.58,61000.0,58.8652,58.968,58.7367,58.7538,61000.0
2016-08-08 09:50:00,68.58,68.69,68.48,68.52,65188.0,58.7538,58.848,58.6681,58.7024,65188.0
2016-08-08 10:00:00,68.54,68.63,68.5,68.6,33596.0,58.7195,58.7966,58.6853,58.7709,33596.0
2016-08-08 10:10:00,68.58,68.6,68.46,68.52,41655.0,58.7538,58.7709,58.651,58.7024,41655.0
2016-08-08 10:20:00,68.48,68.48,68.26,68.26,39631.0,58.6681,58.6681,58.4797,58.4797,39631.0
2016-08-08 10:30:00,68.26,68.35,68.2,68.29,66731.0,58.4797,58.5568,58.4283,58.5054,66731.0
2016-08-08 10:40:00,68.3,68.37,68.28,68.31,29873.0,58.5139,58.5739,58.4968,58.5225,29873.0
2016-08-08 10:50:00,68.3,68.3,68.13,68.28,38325.0,58.5139,58.5139,58.3683,58.4968,38325.0
2016-08-08 11:00:00,68.29,68.44,68.24,68.44,43604.0,58.5054,58.6339,58.4625,58.6339,43604.0
2016-08-08 11:10:00,68.45,68.45,68.37,68.43,27825.0,58.6424,58.6424,58.5739,58.6253,27825.0
2016-08-08 11:20:00,68.42,68.43,68.35,68.35,22720.0,58.6167,58.6253,58.5568,58.5568,22720.0
2016-08-08 11:30:00,68.36,68.43,68.35,68.39,30492.0,58.5653,58.6253,58.5568,58.591,30492.0
2016-08-08 11:40:00,68.39,68.43,68.3,68.3,30815.0,58.591,58.6253,58.5139,58.5139,30815.0
2016-08-08 11:50:00,68.3,68.38,68.3,68.38,24910.0,58.5139,58.5825,58.5139,58.5825,24910.0
2016-08-08 12:00:00,68.38,68.4,68.31,68.31,58901.0,58.5825,58.5996,58.5225,58.5225,58901.0
2016-08-08 12:10:00,68.31,68.39,68.3,68.39,21914.0,58.5225,58.591,58.5139,58.591,21914.0
2016-08-08 12:20:00,68.39,68.44,68.38,68.41,11479.0,58.591,58.6339,58.5825,58.6082,11479.0
2016-08-08 12:30:00,68.41,68.44,68.39,68.41,29262.0,58.6082,58.6339,58.591,58.6082,29262.0
2016-08-08 12:40:00,68.41,68.41,68.36,68.39,27220.0,58.6082,58.6082,58.5653,58.591,27220.0
2016-08-08 12:50:00,68.38,68.42,68.37,68.42,20132.0,58.5825,58.6167,58.5739,58.6167,20132.0
2016-08-08 13:00:00,68.42,68.43,68.38,68.4,19704.0,58.6167,58.6253,58.5825,58.5996,19704.0
2016-08-08 13:10:00,68.4,68.43,68.39,68.43,16184.0,58.5996,58.6253,58.591,58.6253,16184.0
2016-08-08 13:20:00,68.42,68.46,68.41,68.45,21555.0,58.6167,58.651,58.6082,58.6424,21555.0
2016-08-08 13:30:00,68.46,68.47,68.38,68.39,21932.0,58.651,58.6596,58.5825,58.591,21932.0
2016-08-08 13:40:00,68.39,68.39,68.3,68.3,20731.0,58.591,58.591,58.5139,58.5139,20731.0
2016-08-08 13:50:00,68.29,68.35,68.28,68.34,12507.0,58.5054,58.5568,58.4968,58.5482,12507.0
2016-08-08 14:00:00,68.33,68.33,68.26,68.26,12538.0,58.5396,58.5396,58.4797,58.4797,12538.0
2016-08-08 14:10:00,68.26,68.28,68.19,68.22,27241.0,58.4797,58.4968,58.4197,58.4454,27241.0
2016-08-08 14:20:00,68.21,68.21,68.13,68.15,18781.0,58.4368,58.4368,58.3683,58.3854,18781.0
2016-08-08 14:30:00,68.14,68.18,68.13,68.17,17191.0,58.3768,58.4111,58.3683,58.4026,17191.0
2016-08-08 14:40:00,68.17,68.2,68.13,68.19,17305.0,58.4026,58.4283,58.3683,58.4197,17305.0
2016-08-08 14:50:00,68.19,68.2,68.15,68.17,12321.0,58.4197,58.4283,58.3854,58.4026,12321.0
2016-08-08 15:00:00,68.17,68.17,68.13,68.16,28804.0,58.4026,58.4026,58.3683,58.394,28804.0
2016-08-08 15:10:00,68.16,68.16,68.07,68.08,29943.0,58.394,58.394,58.3169,58.3254,29943.0
2016-08-08 15:20:00,68.08,68.12,68.05,68.11,19608.0,58.3254,58.3597,58.2997,58.3511,19608.0
2016-08-08 15:30:00,68.12,68.15,68.09,68.13,48133.0,58.3597,58.3854,58.334,58.3683,48133.0
2016-08-08 15:40:00,68.14,68.15,68.12,68.13,84864.0,58.3768,58.3854,58.3597,58.3683,84864.0
2016-08-08 15:50:00,68.13,68.18,68.1,68.17,109862.0,58.3683,58.4111,58.3426,58.4026,109862.0
2016-08-09 09:30:00,68.13,68.2,67.97,68.13,49099.0,58.3683,58.4283,58.2312,58.3683,49099.0
2016-08-09 09:40:00,68.11,68.17,68.0,68.09,42214.0,58.3511,58.4026,58.2569,58.334,42214.0
2016-08-09 09:50:00,68.09,68.17,68.01,68.03,38539.0,58.334,58.4026,58.2655,58.2826,38539.0
2016-08-09 10:00:00,68.03,68.03,67.86,67.97,51852.0,58.2826,58.2826,58.137,58.2312,51852.0
2016-08-09 10:10:00,67.98,68.07,67.96,68.0,41416.0,58.2398,58.3169,58.2226,58.2569,41416.0
2016-08-09 10:20:00,68.01,68.09,67.94,67.99,41535.0,58.2655,58.334,58.2055,58.2483,41535.0
2016-08-09 10:30:00,68.0,68.05,67.91,68.01,42778.0,58.2569,58.2997,58.1798,58.2655,42778.0
2016-08-09 10:40:00,68.01,68.05,67.91,68.01,44774.0,58.2655,58.2997,58.1798,58.2655,44774.0
2016-08-09 10:50:00,68.02,68.04,67.96,68.0,78125.0,58.274,58.2912,58.2226,58.2569,78125.0
2016-08-09 11:00:00,67.99,68.09,67.98,68.04,56143.0,58.2483,58.334,58.2398,58.2912,56143.0
2016-08-09 11:10:00,68.04,68.09,68.02,68.07,39109.0,58.2912,58.334,58.274,58.3169,39109.0
2016-08-09 11:20:00,68.08,68.09,67.99,68.01,50433.0,58.3254,58.334,58.2483,58.2655,50433.0
2016-08-09 11:30:00,68.02,68.05,67.99,68.0,30325.0,58.274,58.2997,58.2483,58.2569,30325.0
2016-08-09 11:40:00,68.01,68.02,67.98,67.98,44621.0,58.2655,58.274,58.2398,58.2398,44621.0
2016-08-09 11:50:00,67.98,67.99,67.95,67.97,32985.0,58.2398,58.2483,58.2141,58.2312,32985.0
2016-08-09 12:00:00,67.97,68.0,67.94,67.95,23575.0,58.2312,58.2569,58.2055,58.2141,23575.0
2016-08-09 12:10:00,67.95,67.95,67.88,67.91,12585.0,58.2141,58.2141,58.1541,58.1798,12585.0
2016-08-09 12:20:00,67.9,67.91,67.74,67.74,20022.0,58.1712,58.1798,58.0342,58.0342,20022.0
2016-08-09 12:30:00,67.75,67.78,67.7,67.7,19204.0,58.0427,58.0684,57.9999,57.9999,19204.0
2016-08-09 12:40:00,67.71,67.75,67.68,67.74,18636.0,58.0085,58.0427,57.9828,58.0342,18636.0
2016-08-09 12:50:00,67.74,67.76,67.69,67.71,18875.0,58.0342,58.0513,57.9913,58.0085,18875.0
2016-08-09 13:00:00,67.71,67.83,67.71,67.79,22205.0,58.0085,58.1113,58.0085,58.077,22205.0
2016-08-09 13:10:00,67.8,67.82,67.77,67.79,14203.0,58.0856,58.1027,58.0599,58.077,14203.0
2016-08-09 13:20:00,67.8,67.83,67.76,67.81,24688.0,58.0856,58.1113,58.0513,58.0941,24688.0
2016-08-09 13:30:00,67.8,67.82,67.78,67.79,19504.0,58.0856,58.1027,58.0684,58.077,19504.0
2016-08-09 13:40:00,67.79,67.79,67.7,67.71,18851.0,58.077,58.077,57.9999,58.0085,18851.0
2016-08-09 13:50:00,67.71,67.73,67.67,67.68,35568.0,58.0085,58.0256,57.9742,57.9828,35568.0
2016-08-09 14:00:00,67.69,67.69,67.63,67.64,29519.0,57.9913,57.9913,57.9399,57.9485,29519.0
2016-08-09 14:10:00,67.63,67.64,67.61,67.61,27558.0,57.9399,57.9485,57.9228,57.9228,27558.0
2016-08-09 14:20:00,67.62,67.62,67.59,67.59,30439.0,57.9314,57.9314,57.9057,57.9057,30439.0
2016-08-09 14:30:00,67.59,67.6,67.56,67.59,35102.0,57.9057,57.9142,57.88,57.9057,35102.0
2016-08-09 14:40:00,67.59,67.61,67.56,67.6,22771.0,57.9057,57.9228,57.88,57.9142,22771.0
2016-08-09 14:50:00,67.6,67.73,67.6,67.73,34333.0,57.9142,58.0256,57.9142,58.0256,34333.0
2016-08-09 15:00:00,67.72,67.75,67.7,67.73,24380.0,58.017,58.0427,57.9999,58.0256,24380.0
2016-08-09 15:10:00,67.74,67.74,67.66,67.68,26122.0,58.0342,58.0342,57.9656,57.9828,26122.0
2016-08-09 15:20:00,67.68,67.74,67.66,67.73,34597.0,57.9828,58.0342,57.9656,58.0256,34597.0
2016-08-09 15:30:00,67.74,67.79,67.73,67.78,56042.0,58.0342,58.077,58.0256,58.0684,56042.0
2016-08-09 15:40:00,67.78,67.82,67.74,67.81,112670.0,58.0684,58.1027,58.0342,58.0941,112670.0
2016-08-09 15:50:00,67.81,67.82,67.75,67.77,85522.0,58.0941,58.1027,58.0427,58.0599,85522.0
2016-08-10 09:30:00,67.74,67.83,67.42,67.51,58083.0,58.0342,58.1113,57.76,57.8371,58083.0
2016-08-10 09:40:00,67.55,67.55,67.39,67.43,45344.0,57.8714,57.8714,57.7343,57.7686,45344.0
2016-08-10 09:50:00,67.45,67.58,67.45,67.51,36545.0,57.7857,57.8971,57.7857,57.8371,36545.0
2016-08-10 10:00:00,67.5,67.55,67.43,67.46,33733.0,57.8285,57.8714,57.7686,57.7943,33733.0
2016-08-10 10:10:00,67.46,67.48,67.38,67.45,40927.0,57.7943,57.8114,57.7257,57.7857,40927.0
2016-08-10 10:20:00,67.44,67.53,67.44,67.46,34151.0,57.7771,57.8542,57.7771,57.7943,34151.0
2016-08-10 10:30:00,67.47,67.54,67.37,67.38,49909.0,57.8028,57.8628,57.7172,57.7257,49909.0
2016-08-10 10:40:00,67.38,67.44,67.33,67.37,36382.0,57.7257,57.7771,57.6829,57.7172,36382.0
2016-08-10 10:50:00,67.37,67.38,67.27,67.29,40596.0,57.7172,57.7257,57.6315,57.6486,40596.0
2016-08-10 11:00:00,67.3,67.34,67.24,67.28,58919.0,57.6572,57.6915,57.6058,57.6401,58919.0
2016-08-10 11:10:00,67.28,67.28,67.04,67.08,55308.0,57.6401,57.6401,57.4345,57.4687,55308.0
2016-08-10 11:20:00,67.08,67.13,67.02,67.05,59050.0,57.4687,57.5116,57.4173,57.443,59050.0
2016-08-10 11:30:00,67.03,67.11,66.97,67.11,124215.0,57.4259,57.4944,57.3745,57.4944,124215.0
2016-08-10 11:40:00,67.12,67.13,67.02,67.07,56593.0,57.503,57.5116,57.4173,57.4602,56593.0
2016-08-10 11:50:00,67.08,67.12,67.03,67.06,25515.0,57.4687,57.503,57.4259,57.4516,25515.0
2016-08-10 12:00:00,67.05,67.16,67.0,67.14,34056.0,57.443,57.5373,57.4002,57.5201,34056.0
2016-08-10 12:10:00,67.14,67.16,67.03,67.05,36964.0,57.5201,57.5373,57.4259,57.443,36964.0
2016-08-10 12:20:00,67.05,67.11,67.04,67.08,20102.0,57.443,57.4944,57.4345,57.4687,20102.0
2016-08-10 12:30:00,67.07,67.12,67.07,67.1,18826.0,57.4602,57.503,57.4602,57.4859,18826.0
2016-08-10 12:40:00,67.1,67.11,67.0,67.01,35794.0,57.4859,57.4944,57.4002,57.4088,35794.0
2016-08-10 12:50:00,67.01,67.06,67.01,67.02,17673.0,57.4088,57.4516,57.4088,57.4173,17673.0
2016-08-10 13:00:00,67.02,67.04,66.98,66.99,20401.0,57.4173,57.4345,57.3831,57.3916,20401.0
2016-08-10 13:10:00,66.99,66.99,66.85,66.85,25650.0,57.3916,57.3916,57.2717,57.2717,25650.0
2016-08-10 13:20:00,66.85,66.88,66.83,66.87,17710.0,57.2717,57.2974,57.2545,57.2888,17710.0
2016-08-10 13:30:00,66.88,66.88,66.76,66.85,32036.0,57.2974,57.2974,57.1946,57.2717,32036.0
2016-08-10 13:40:00,66.84,66.88,66.81,66.82,31678.0,57.2631,57.2974,57.2374,57.246,31678.0
2016-08-10 13:50:00,66.83,66.83,66.77,66.77,23995.0,57.2545,57.2545,57.2031,57.2031,23995.0
2016-08-10 14:00:00,66.77,66.87,66.77,66.77,29397.0,57.2031,57.2888,57.2031,57.2031,29397.0
2016-08-10 14:10:00,66.77,66.8,66.69,66.72,40483.0,57.2031,57.2288,57.1346,57.1603,40483.0
2016-08-10 14:20:00,66.71,66.73,66.61,66.68,37823.0,57.1517,57.1689,57.0661,57.126,37823.0
2016-08-10 14:30:00,66.67,66.7,66.64,66.67,25550.0,57.1175,57.1432,57.0918,57.1175,25550.0
2016-08-10 14:40:00,66.67,66.7,66.61,66.68,58465.0,57.1175,57.1432,57.0661,57.126,58465.0
2016-08-10 14:50:00,66.68,66.71,66.66,66.71,41724.0,57.126,57.1517,57.1089,57.1517,41724.0
2016-08-10 15:00:00,66.7,66.73,66.65,66.71,63235.0,57.1432,57.1689,57.1003,57.1517,63235.0
2016-08-10 15:10:00,66.71,66.72,66.69,66.72,59512.0,57.1517,57.1603,57.1346,57.1603,59512.0
2016-08-10 15:20:00,66.72,66.74,66.68,66.68,86347.0,57.1603,57.1774,57.126,57.126,86347.0
2016-08-10 15:30:00,66.69,66.75,66.69,66.73,96166.0,57.1346,57.186,57.1346,57.1689,96166.0
2016-08-10 15:40:00,66.73,66.84,66.73,66.81,155525.0,57.1689,57.2631,57.1689,57.2374,155525.0
2016-08-10 15:50:00,66.81,66.86,66.72,66.86,221548.0,57.2374,57.2802,57.1603,57.2802,221548.0
2016-08-11 09:30:00,67.04,67.28,66.81,66.95,89270.0,57.4345,57.6401,57.2374,57.3574,89270.0
2016-08-11 09:40:00,66.96,67.3,66.94,67.22,63730.0,57.3659,57.6572,57.3488,57.5887,63730.0
2016-08-11 09:50:00,67.24,67.41,67.21,67.22,120343.0,57.6058,57.7514,57.5801,57.5887,120343.0
2016-08-11 10:00:00,67.21,67.37,67.18,67.21,35014.0,57.5801,57.7172,57.5544,57.5801,35014.0
2016-08-11 10:10:00,67.23,67.32,67.2,67.25,35544.0,57.5972,57.6743,57.5715,57.6144,35544.0
2016-08-11 10:20:00,67.25,67.31,67.17,67.22,45954.0,57.6144,57.6658,57.5458,57.5887,45954.0
2016-08-11 10:30:00,67.22,67.33,67.2,67.28,69920.0,57.5887,57.6829,57.5715,57.6401,69920.0
2016-08-11 10:40:00,67.28,67.42,67.26,67.37,50707.0,57.6401,57.76,57.6229,57.7172,50707.0
2016-08-11 10:50:00,67.37,67.44,67.28,67.29,72244.0,57.7172,57.7771,57.6401,57.6486,72244.0
2016-08-11 11:00:00,67.3,67.37,67.23,67.34,54662.0,57.6572,57.7172,57.5972,57.6915,54662.0
2016-08-11 11:10:00,67.36,67.52,67.35,67.43,48965.0,57.7086,57.8457,57.7,57.7686,48965.0
2016-08-11 11:20:00,67.44,67.58,67.42,67.58,49336.0,57.7771,57.8971,57.76,57.8971,49336.0
2016-08-11 11:30:00,67.56,67.69,67.52,67.61,43236.0,57.88,57.9913,57.8457,57.9228,43236.0
2016-08-11 11:40:00,67.6,67.71,67.57,67.65,54200.0,57.9142,58.0085,57.8885,57.9571,54200.0
2016-08-11 11:50:00,67.65,67.67,67.62,67.66,39190.0,57.9571,57.9742,57.9314,57.9656,39190.0
2016-08-11 12:00:00,67.67,67.67,67.57,67.61,29833.0,57.9742,57.9742,57.8885,57.9228,29833.0
2016-08-11 12:10:00,67.61,67.63,67.52,67.52,53196.0,57.9228,57.9399,57.8457,57.8457,53196.0
2016-08-11 12:20:00,67.53,67.64,67.51,67.6,49582.0,57.8542,57.9485,57.8371,57.9142,49582.0
2016-08-11 12:30:00,67.6,67.66,67.57,67.65,59299.0,57.9142,57.9656,57.8885,57.9571,59299.0
2016-08-11 12:40:00,67.65,67.68,67.63,67.67,40412.0,57.9571,57.9828,57.9399,57.9742,40412.0
2016-08-11 12:50:00,67.68,67.79,67.68,67.72,45972.0,57.9828,58.077,57.9828,58.017,45972.0
2016-08-11 13:00:00,67.72,67.76,67.68,67.76,28713.0,58.017,58.0513,57.9828,58.0513,28713.0
2016-08-11 13:10:00,67.76,67.77,67.72,67.73,23325.0,58.0513,58.0599,58.017,58.0256,23325.0
2016-08-11 13:20:00,67.73,67.74,67.7,67.7,21426.0,58.0256,58.0342,57.9999,57.9999,21426.0
2016-08-11 13:30:00,67.7,67.71,67.66,67.66,29379.0,57.9999,58.0085,57.9656,57.9656,29379.0
2016-08-11 13:40:00,67.66,67.71,67.64,67.68,52070.0,57.9656,58.0085,57.9485,57.9828,52070.0
2016-08-11 13:50:00,67.67,67.77,67.65,67.7,37153.0,57.9742,58.0599,57.9571,57.9999,37153.0
2016-08-11 14:00:00,67.69,67.76,67.67,67.73,35210.0,57.9913,58.0513,57.9742,58.0256,35210.0
2016-08-11 14:10:00,67.73,67.82,67.72,67.8,34393.0,58.0256,58.1027,58.017,58.0856,34393.0
2016-08-11 14:20:00,67.81,67.9,67.8,67.89,41019.0,58.0941,58.1712,58.0856,58.1627,41019.0
2016-08-11 14:30:00,67.89,67.89,67.79,67.84,49124.0,58.1627,58.1627,58.077,58.1198,49124.0
2016-08-11 14:40:00,67.84,67.87,67.82,67.84,45526.0,58.1198,58.1455,58.1027,58.1198,45526.0
2016-08-11 14:50:00,67.85,67.92,67.81,67.86,61894.0,58.1284,58.1884,58.0941,58.137,61894.0
2016-08-11 15:00:00,67.84,67.95,67.84,67.92,83932.0,58.1198,58.2141,58.1198,58.1884,83932.0
2016-08-11 15:10:00,67.92,67.96,67.88,67.96,71680.0,58.1884,58.2226,58.1541,58.2226,71680.0
2016-08-11 15:20:00,67.97,67.99,67.93,67.95,52434.0,58.2312,58.2483,58.1969,58.2141,52434.0
2016-08-11 15:30:00,67.94,68.02,67.92,67.97,97013.0,58.2055,58.274,58.1884,58.2312,97013.0
2016-08-11 15:40:00,67.96,68.02,67.91,68.0,114659.0,58.2226,58.274,58.1798,58.2569,114659.0
2016-08-11 15:50:00,68.0,68.01,67.92,67.94,235978.0,58.2569,58.2655,58.1884,58.2055,235978.0
2016-08-12 09:30:00,67.47,67.63,67.18,67.43,84419.0,57.8028,57.9399,57.5544,57.7686,84419.0
2016-08-12 09:40:00,67.44,67.69,67.41,67.66,82409.0,57.7771,57.9913,57.7514,57.9656,82409.0
2016-08-12 09:50:00,67.66,67.74,67.6,67.68,32323.0,57.9656,58.0342,57.9142,57.9828,32323.0
2016-08-12 10:00:00,67.68,67.86,67.62,67.81,72550.0,57.9828,58.137,57.9314,58.0941,72550.0
2016-08-12 10:10:00,67.8,68.0,67.79,67.92,51718.0,58.0856,58.2569,58.077,58.1884,51718.0
2016-08-12 10:20:00,67.92,68.06,67.82,67.85,72835.0,58.1884,58.3083,58.1027,58.1284,72835.0
2016-08-12 10:30:00,67.84,67.95,67.79,67.85,100262.0,58.1198,58.2141,58.077,58.1284,100262.0
2016-08-12 10:40:00,67.85,67.93,67.77,67.91,57240.0,58.1284,58.1969,58.0599,58.1798,57240.0
2016-08-12 10:50:00,67.91,67.99,67.85,67.86,74480.0,58.1798,58.2483,58.1284,58.137,74480.0
2016-08-12 11:00:00,67.87,67.89,67.75,67.8,60229.0,58.1455,58.1627,58.0427,58.0856,60229.0
2016-08-12 11:10:00,67.81,67.82,67.75,67.78,28201.0,58.0941,58.1027,58.0427,58.0684,28201.0
2016-08-12 11:20:00,67.78,67.89,67.77,67.88,53285.0,58.0684,58.1627,58.0599,58.1541,53285.0
2016-08-12 11:30:00,67.88,67.88,67.78,67.78,101263.0,58.1541,58.1541,58.0684,58.0684,101263.0
2016-08-12 11:40:00,67.78,67.8,67.73,67.77,19824.0,58.0684,58.0856,58.0256,58.0599,19824.0
2016-08-12 11:50:00,67.77,67.82,67.71,67.77,35161.0,58.0599,58.1027,58.0085,58.0599,35161.0
2016-08-12 12:00:00,67.77,67.84,67.72,67.73,46541.0,58.0599,58.1198,58.017,58.0256,46541.0
2016-08-12 12:10:00,67.73,67.77,67.69,67.75,24654.0,58.0256,58.0599,57.9913,58.0427,24654.0
2016-08-12 12:20:00,67.76,67.81,67.73,67.77,16424.0,58.0513,58.0941,58.0256,58.0599,16424.0
2016-08-12 12:30:00,67.77,67.82,67.75,67.81,29418.0,58.0599,58.1027,58.0427,58.0941,29418.0
2016-08-12 12:40:00,67.82,67.84,67.79,67.81,13614.0,58.1027,58.1198,58.077,58.0941,13614.0
2016-08-12 12:50:00,67.8,67.81,67.74,67.74,16496.0,58.0856,58.0941,58.0342,58.0342,16496.0
2016-08-12 13:00:00,67.73,67.75,67.65,67.71,39061.0,58.0256,58.0427,57.9571,58.0085,39061.0
2016-08-12 13:10:00,67.72,67.76,67.69,67.72,17329.0,58.017,58.0513,57.9913,58.017,17329.0
2016-08-12 13:20:00,67.72,67.75,67.67,67.75,14503.0,58.017,58.0427,57.9742,58.0427,14503.0
2016-08-12 13:30:00,67.75,67.76,67.68,67.71,35133.0,58.0427,58.0513,57.9828,58.0085,35133.0
2016-08-12 13:40:00,67.71,67.73,67.66,67.66,14008.0,58.0085,58.0256,57.9656,57.9656,14008.0
2016-08-12 13:50:00,67.67,67.7,67.64,67.69,18097.0,57.9742,57.9999,57.9485,57.9913,18097.0
2016-08-12 14:00:00,67.69,67.76,67.68,67.76,30405.0,57.9913,58.0513,57.9828,58.0513,30405.0
2016-08-12 14:10:00,67.75,67.82,67.74,67.78,26251.0,58.0427,58.1027,58.0342,58.0684,26251.0
2016-08-12 14:20:00,67.79,67.81,67.77,67.79,17445.0,58.077,58.0941,58.0599,58.077,17445.0
2016-08-12 14:30:00,67.78,67.82,67.76,67.8,28525.0,58.0684,58.1027,58.0513,58.0856,28525.0
2016-08-12 14:40:00,67.8,67.86,67.79,67.84,20610.0,58.0856,58.137,58.077,58.1198,20610.0
2016-08-12 14:50:00,67.84,67.85,67.77,67.78,19572.0,58.1198,58.1284,58.0599,58.0684,19572.0
2016-08-12 15:00:00,67.79,67.81,67.78,67.78,23185.0,58.077,58.0941,58.0684,58.0684,23185.0
2016-08-12 15:10:00,67.78,67.8,67.75,67.76,29160.0,58.0684,58.0856,58.0427,58.0513,29160.0
2016-08-12 15:20:00,67.76,67.83,67.75,67.82,27018.0,58.0513,58.1113,58.0427,58.1027,27018.0
2016-08-12 15:30:00,67.82,67.99,67.81,67.97,72794.0,58.1027,58.2483,58.0941,58.2312,72794.0
2016-08-12 15:40:00,67.97,68.03,67.95,67.95,87076.0,58.2312,58.2826,58.2141,58.2141,87076.0
2016-08-12 15:50:00,67.95,68.03,67.94,67.98,117928.0,58.2141,58.2826,58.2055,58.2398,117928.0
2016-08-15 09:30:00,68.02,68.58,68.02,68.56,200652.0,58.274,58.7538,58.274,58.7367,200652.0
2016-08-15 09:40:00,68.58,68.63,68.38,68.43,12372.0,58.7538,58.7966,58.5825,58.6253,12372.0
2016-08-15 09:50:00,68.44,68.44,68.29,68.3,38992.0,58.6339,58.6339,58.5054,58.5139,38992.0
2016-08-15 10:00:00,68.31,68.39,68.3,68.33,68622.0,58.5225,58.591,58.5139,58.5396,68622.0
2016-08-15 10:10:00,68.33,68.38,68.3,68.33,73778.0,58.5396,58.5825,58.5139,58.5396,73778.0
2016-08-15 10:20:00,68.33,68.41,68.32,68.35,85210.0,58.5396,58.6082,58.5311,58.5568,85210.0
2016-08-15 10:30:00,68.36,68.46,68.36,68.41,132480.0,58.5653,58.651,58.5653,58.6082,132480.0
2016-08-15 10:40:00,68.42,68.44,68.33,68.36,41383.0,58.6167,58.6339,58.5396,58.5653,41383.0
2016-08-15 10:50:00,68.37,68.42,68.35,68.39,27190.0,58.5739,58.6167,58.5568,58.591,27190.0
2016-08-15 11:00:00,68.39,68.39,68.35,68.39,25742.0,58.591,58.591,58.5568,58.591,25742.0
2016-08-15 11:10:00,68.39,68.4,68.3,68.31,24570.0,58.591,58.5996,58.5139,58.5225,24570.0
2016-08-15 11:20:00,68.3,68.35,68.28,68.32,24288.0,58.5139,58.5568,58.4968,58.5311,24288.0
2016-08-15 11:30:00,68.33,68.34,68.29,68.32,27769.0,58.5396,58.5482,58.5054,58.5311,27769.0
2016-08-15 11:40:00,68.31,68.35,68.31,68.33,40564.0,58.5225,58.5568,58.5225,58.5396,40564.0
2016-08-15 11:50:00,68.33,68.42,68.33,68.42,24636.0,58.5396,58.6167,58.5396,58.6167,24636.0
2016-08-15 12:00:00,68.41,68.45,68.4,68.45,221476.0,58.6082,58.6424,58.5996,58.6424,221476.0
2016-08-15 12:10:00,68.44,68.48,68.41,68.42,28507.0,58.6339,58.6681,58.6082,58.6167,28507.0
2016-08-15 12:20:00,68.43,68.49,68.43,68.47,69280.0,58.6253,58.6767,58.6253,58.6596,69280.0
2016-08-15 12:30:00,68.47,68.48,68.44,68.46,21213.0,58.6596,58.6681,58.6339,58.651,21213.0
2016-08-15 12:40:00,68.46,68.48,68.44,68.45,19708.0,58.651,58.6681,58.6339,58.6424,19708.0
2016-08-15 12:50:00,68.46,68.48,68.43,68.45,28547.0,58.651,58.6681,58.6253,58.6424,28547.0
2016-08-15 13:00:00,68.46,68.52,68.45,68.5,18574.0,58.651,58.7024,58.6424,58.6853,18574.0
2016-08-15 13:10:00,68.49,68.51,68.46,68.5,18559.0,58.6767,58.6938,58.651,58.6853,18559.0
2016-08-15 13:20:00,68.5,68.54,68.5,68.54,149569.0,58.6853,58.7195,58.6853,58.7195,149569.0
2016-08-15 13:30:00,68.54,68.58,68.54,68.56,30500.0,58.7195,58.7538,58.7195,58.7367,30500.0
2016-08-15 13:40:00,68.56,68.62,68.56,68.62,21766.0,58.7367,58.7881,58.7367,58.7881,21766.0
2016-08-15 13:50:00,68.62,68.65,68.6,68.61,55035.0,58.7881,58.8138,58.7709,58.7795,55035.0
2016-08-15 14:00:00,68.62,68.72,68.62,68.69,29556.0,58.7881,58.8737,58.7881,58.848,29556.0
2016-08-15 14:10:00,68.69,68.74,68.69,68.72,22484.0,58.848,58.8909,58.848,58.8737,22484.0
2016-08-15 14:20:00,68.72,68.77,68.72,68.76,27213.0,58.8737,58.9166,58.8737,58.908,27213.0
2016-08-15 14:30:00,68.76,68.8,68.75,68.79,28781.0,58.908,58.9423,58.8994,58.9337,28781.0
2016-08-15 14:40:00,68.8,68.84,68.79,68.8,30008.0,58.9423,58.9766,58.9337,58.9423,30008.0
2016-08-15 14:50:00,68.81,68.89,68.79,68.84,60230.0,58.9509,59.0194,58.9337,58.9766,60230.0
2016-08-15 15:00:00,68.83,68.91,68.83,68.89,117358.0,58.968,59.0365,58.968,59.0194,117358.0
2016-08-15 15:10:00,68.89,68.89,68.8,68.81,28721.0,59.0194,59.0194,58.9423,58.9509,28721.0
2016-08-15 15:20:00,68.8,68.82,68.72,68.73,76675.0,58.9423,58.9594,58.8737,58.8823,76675.0
2016-08-15 15:30:00,68.73,68.76,68.72,68.73,50010.0,58.8823,58.908,58.8737,58.8823,50010.0
2016-08-15 15:40:00,68.73,68.76,68.68,68.68,138278.0,58.8823,58.908,58.8395,58.8395,138278.0
2016-08-15 15:50:00,68.69,68.7,68.59,68.62,284622.0,58.848,58.8566,58.7624,58.7881,284622.0
2016-08-16 09:30:00,68.27,68.59,68.2,68.56,93996.0,58.4882,58.7624,58.4283,58.7367,93996.0
2016-08-16 09:40:00,68.53,68.65,68.36,68.42,101490.0,58.711,58.8138,58.5653,58.6167,101490.0
2016-08-16 09:50:00,68.42,68.71,68.4,68.68,54385.0,58.6167,58.8652,58.5996,58.8395,54385.0
2016-08-16 10:00:00,68.68,68.83,68.66,68.7,73439.0,58.8395,58.968,58.8223,58.8566,73439.0
2016-08-16 10:10:00,68.69,68.86,68.68,68.76,59856.0,58.848,58.9937,58.8395,58.908,59856.0
2016-08-16 10:20:00,68.76,68.92,68.74,68.9,85983.0,58.908,59.0451,58.8909,59.028,85983.0
2016-08-16 10:30:00,68.9,68.91,68.7,68.7,44499.0,59.028,59.0365,58.8566,58.8566,44499.0
2016-08-16 10:40:00,68.68,68.72,68.57,68.59,32238.0,58.8395,58.8737,58.7452,58.7624,32238.0
2016-08-16 10:50:00,68.58,68.62,68.4,68.47,58868.0,58.7538,58.7881,58.5996,58.6596,58868.0
2016-08-16 11:00:00,68.46,68.61,68.4,68.59,37505.0,58.651,58.7795,58.5996,58.7624,37505.0
2016-08-16 11:10:00,68.59,68.71,68.59,68.68,19064.0,58.7624,58.8652,58.7624,58.8395,19064.0
2016-08-16 11:20:00,68.69,68.7,68.58,68.66,32464.0,58.848,58.8566,58.7538,58.8223,32464.0
2016-08-16 11:30:00,68.65,68.66,68.56,68.62,36046.0,58.8138,58.8223,58.7367,58.7881,36046.0
2016-08-16 11:40:00,68.63,68.66,68.57,68.62,20631.0,58.7966,58.8223,58.7452,58.7881,20631.0
2016-08-16 11:50:00,68.63,68.73,68.62,68.69,26253.0,58.7966,58.8823,58.7881,58.848,26253.0
2016-08-16 12:00:00,68.68,68.69,68.6,68.65,19916.0,58.8395,58.848,58.7709,58.8138,19916.0
2016-08-16 12:10:00,68.65,68.67,68.62,68.64,24122.0,58.8138,58.8309,58.7881,58.8052,24122.0
2016-08-16 12:20:00,68.63,68.7,68.63,68.67,152803.0,58.7966,58.8566,58.7966,58.8309,152803.0
2016-08-16 12:30:00,68.66,68.72,68.65,68.72,25276.0,58.8223,58.8737,58.8138,58.8737,25276.0
2016-08-16 12:40:00,68.72,68.86,68.72,68.85,16843.0,58.8737,58.9937,58.8737,58.9851,16843.0
2016-08-16 12:50:00,68.86,68.88,68.82,68.85,31357.0,58.9937,59.0108,58.9594,58.9851,31357.0
2016-08-16 13:00:00,68.84,68.86,68.82,68.83,18531.0,58.9766,58.9937,58.9594,58.968,18531.0
2016-08-16 13:10:00,68.83,68.86,68.73,68.76,40829.0,58.968,58.9937,58.8823,58.908,40829.0
2016-08-16 13:20:00,68.76,68.81,68.73,68.81,24578.0,58.908,58.9509,58.8823,58.9509,24578.0
2016-08-16 13:30:00,68.8,68.8,68.66,68.68,19079.0,58.9423,58.9423,58.8223,58.8395,19079.0
2016-08-16 13:40:00,68.69,68.75,68.67,68.73,29885.0,58.848,58.8994,58.8309,58.8823,29885.0
2016-08-16 13:50:00,68.73,68.77,68.68,68.68,81526.0,58.8823,58.9166,58.8395,58.8395,81526.0
2016-08-16 14:00:00,68.68,68.7,68.66,68.68,93394.0,58.8395,58.8566,58.8223,58.8395,93394.0
2016-08-16 14:10:00,68.69,68.75,68.67,68.75,47871.0,58.848,58.8994,58.8309,58.8994,47871.0
2016-08-16 14:20:00,68.74,68.8,68.74,68.8,59212.0,58.8909,58.9423,58.8909,58.9423,59212.0
2016-08-16 14:30:00,68.79,68.88,68.77,68.86,63949.0,58.9337,59.0108,58.9166,58.9937,63949.0
2016-08-16 14:40:00,68.86,68.94,68.85,68.9,48379.0,58.9937,59.0622,58.9851,59.028,48379.0
2016-08-16 14:50:00,68.9,68.96,68.88,68.89,50988.0,59.028,59.0794,59.0108,59.0194,50988.0
2016-08-16 15:00:00,68.89,68.91,68.85,68.86,116129.0,59.0194,59.0365,58.9851,58.9937,116129.0
2016-08-16 15:10:00,68.85,68.86,68.75,68.77,49324.0,58.9851,58.9937,58.8994,58.9166,49324.0
2016-08-16 15:20:00,68.77,68.81,68.76,68.79,49803.0,58.9166,58.9509,58.908,58.9337,49803.0
2016-08-16 15:30:00,68.8,68.8,68.67,68.69,73000.0,58.9423,58.9423,58.8309,58.848,73000.0
2016-08-16 15:40:00,68.68,68.77,68.68,68.76,95067.0,58.8395,58.9166,58.8395,58.908,95067.0
2016-08-16 15:50:00,68.75,68.76,68.6,68.61,166622.0,58.8994,58.908,58.7709,58.7795,166622.0
2016-08-17 09:30:00,68.5,68.66,68.3,68.54,72659.0,58.6853,58.8223,58.5139,58.7195,72659.0
2016-08-17 09:40:00,68.55,68.61,68.49,68.6,49974.0,58.7281,58.7795,58.6767,58.7709,49974.0
2016-08-17 09:50:00,68.59,68.62,68.45,68.45,76380.0,58.7624,58.7881,58.6424,58.6424,76380.0
2016-08-17 10:00:00,68.45,68.46,68.31,68.33,66372.0,58.6424,58.651,58.5225,58.5396,66372.0
2016-08-17 10:10:00,68.32,68.42,68.29,68.37,36293.0,58.5311,58.6167,58.5054,58.5739,36293.0
2016-08-17 10:20:00,68.36,68.4,68.34,68.37,48673.0,58.5653,58.5996,58.5482,58.5739,48673.0
2016-08-17 10:30:00,68.37,68.43,68.36,68.39,56422.0,58.5739,58.6253,58.5653,58.591,56422.0
2016-08-17 10:40:00,68.4,68.52,68.4,68.47,32226.0,58.5996,58.7024,58.5996,58.6596,32226.0
2016-08-17 10:50:00,68.46,68.47,68.43,68.44,88089.0,58.651,58.6596,58.6253,58.6339,88089.0
2016-08-17 11:00:00,68.44,68.51,68.34,68.37,114722.0,58.6339,58.6938,58.5482,58.5739,114722.0
2016-08-17 11:10:00,68.37,68.37,68.3,68.3,78720.0,58.5739,58.5739,58.5139,58.5139,78720.0
2016-08-17 11:20:00,68.31,68.32,68.1,68.12,139392.0,58.5225,58.5311,58.3426,58.3597,139392.0
2016-08-17 11:30:00,68.13,68.25,68.12,68.16,70707.0,58.3683,58.4711,58.3597,58.394,70707.0
2016-08-17 11:40:00,68.16,68.16,68.09,68.09,46844.0,58.394,58.394,58.334,58.334,46844.0
2016-08-17 11:50:00,68.09,68.1,68.02,68.03,45807.0,58.334,58.3426,58.274,58.2826,45807.0
2016-08-17 12:00:00,68.03,68.06,67.99,68.01,60829.0,58.2826,58.3083,58.2483,58.2655,60829.0
2016-08-17 12:10:00,68.0,68.1,68.0,68.1,41083.0,58.2569,58.3426,58.2569,58.3426,41083.0
2016-08-17 12:20:00,68.1,68.16,68.06,68.13,54290.0,58.3426,58.394,58.3083,58.3683,54290.0
2016-08-17 12:30:00,68.14,68.18,68.13,68.16,24350.0,58.3768,58.4111,58.3683,58.394,24350.0
2016-08-17 12:40:00,68.16,68.34,68.15,68.3,32319.0,58.394,58.5482,58.3854,58.5139,32319.0
2016-08-17 12:50:00,68.31,68.36,68.29,68.32,48103.0,58.5225,58.5653,58.5054,58.5311,48103.0
2016-08-17 13:00:00,68.31,68.33,68.25,68.29,29811.0,58.5225,58.5396,58.4711,58.5054,29811.0
2016-08-17 13:10:00,68.29,68.3,68.25,68.27,16639.0,58.5054,58.5139,58.4711,58.4882,16639.0
2016-08-17 13:20:00,68.27,68.27,68.21,68.21,19985.0,58.4882,58.4882,58.4368,58.4368,19985.0
2016-08-17 13:30:00,68.21,68.28,68.19,68.26,32714.0,58.4368,58.4968,58.4197,58.4797,32714.0
2016-08-17 13:40:00,68.26,68.27,68.17,68.24,50222.0,58.4797,58.4882,58.4026,58.4625,50222.0
2016-08-17 13:50:00,68.24,68.25,68.19,68.2,30839.0,58.4625,58.4711,58.4197,58.4283,30839.0
2016-08-17 14:00:00,68.21,68.24,68.0,68.06,75126.0,58.4368,58.4625,58.2569,58.3083,75126.0
2016-08-17 14:10:00,68.08,68.19,67.97,68.03,93139.0,58.3254,58.4197,58.2312,58.2826,93139.0
2016-08-17 14:20:00,68.04,68.08,67.96,68.04,77328.0,58.2912,58.3254,58.2226,58.2912,77328.0
2016-08-17 14:30:00,68.04,68.3,67.99,68.29,77866.0,58.2912,58.5139,58.2483,58.5054,77866.0
2016-08-17 14:40:00,68.29,68.41,68.28,68.39,42246.0,58.5054,58.6082,58.4968,58.591,42246.0
2016-08-17 14:50:00,68.41,68.52,68.36,68.5,44905.0,58.6082,58.7024,58.5653,58.6853,44905.0
2016-08-17 15:00:00,68.51,68.54,68.4,68.4,62837.0,58.6938,58.7195,58.5996,58.5996,62837.0
2016-08-17 15:10:00,68.4,68.44,68.34,68.36,76896.0,58.5996,58.6339,58.5482,58.5653,76896.0
2016-08-17 15:20:00,68.37,68.4,68.35,68.36,27948.0,58.5739,58.5996,58.5568,58.5653,27948.0
2016-08-17 15:30:00,68.36,68.37,68.27,68.29,74849.0,58.5653,58.5739,58.4882,58.5054,74849.0
2016-08-17 15:40:00,68.3,68.36,68.25,68.36,83583.0,58.5139,58.5653,58.4711,58.5653,83583.0
2016-08-17 15:50:00,68.36,68.38,68.27,68.28,186089.0,58.5653,58.5825,58.4882,58.4968,186089.0
2016-08-18 09:30:00,68.29,68.47,68.19,68.31,54524.0,58.5054,58.6596,58.4197,58.5225,54524.0
2016-08-18 09:40:00,68.31,68.35,68.18,68.22,55786.0,58.5225,58.5568,58.4111,58.4454,55786.0
2016-08-18 09:50:00,68.22,68.32,68.2,68.29,69353.0,58.4454,58.5311,58.4283,58.5054,69353.0
2016-08-18 10:00:00,68.29,68.56,68.29,68.42,57679.0,58.5054,58.7367,58.5054,58.6167,57679.0
2016-08-18 10:10:00,68.42,68.49,68.38,68.48,44179.0,58.6167,58.6767,58.5825,58.6681,44179.0
2016-08-18 10:20:00,68.49,68.49,68.3,68.39,95148.0,58.6767,58.6767,58.5139,58.591,95148.0
2016-08-18 10:30:00,68.39,68.49,68.38,68.41,26162.0,58.591,58.6767,58.5825,58.6082,26162.0
2016-08-18 10:40:00,68.42,68.42,68.34,68.37,25889.0,58.6167,58.6167,58.5482,58.5739,25889.0
2016-08-18 10:50:00,68.37,68.51,68.34,68.5,31046.0,58.5739,58.6938,58.5482,58.6853,31046.0
2016-08-18 11:00:00,68.49,68.55,68.44,68.5,46069.0,58.6767,58.7281,58.6339,58.6853,46069.0
2016-08-18 11:10:00,68.51,68.51,68.39,68.43,33332.0,58.6938,58.6938,58.591,58.6253,33332.0
2016-08-18 11:20:00,68.43,68.53,68.39,68.52,58546.0,58.6253,58.711,58.591,58.7024,58546.0
2016-08-18 11:30:00,68.52,68.58,68.47,68.48,19977.0,58.7024,58.7538,58.6596,58.6681,19977.0
2016-08-18 11:40:00,68.48,68.48,68.4,68.41,30123.0,58.6681,58.6681,58.5996,58.6082,30123.0
2016-08-18 11:50:00,68.4,68.43,68.36,68.38,32637.0,58.5996,58.6253,58.5653,58.5825,32637.0
2016-08-18 12:00:00,68.38,68.38,68.28,68.31,36633.0,58.5825,58.5825,58.4968,58.5225,36633.0
2016-08-18 12:10:00,68.31,68.34,68.27,68.28,29098.0,58.5225,58.5482,58.4882,58.4968,29098.0
2016-08-18 12:20:00,68.28,68.29,68.2,68.2,29476.0,58.4968,58.5054,58.4283,58.4283,29476.0
2016-08-18 12:30:00,68.2,68.26,68.16,68.26,24733.0,58.4283,58.4797,58.394,58.4797,24733.0
2016-08-18 12:40:00,68.25,68.3,68.23,68.27,20452.0,58.4711,58.5139,58.454,58.4882,20452.0
2016-08-18 12:50:00,68.26,68.3,68.22,68.24,14290.0,58.4797,58.5139,58.4454,58.4625,14290.0
2016-08-18 13:00:00,68.24,68.27,68.23,68.26,15548.0,58.4625,58.4882,58.454,58.4797,15548.0
2016-08-18 13:10:00,68.27,68.31,68.26,68.26,23385.0,58.4882,58.5225,58.4797,58.4797,23385.0
2016-08-18 13:20:00,68.26,68.3,68.25,68.28,19372.0,58.4797,58.5139,58.4711,58.4968,19372.0
2016-08-18 13:30:00,68.29,68.33,68.29,68.31,120857.0,58.5054,58.5396,58.5054,58.5225,120857.0
2016-08-18 13:40:00,68.3,68.32,68.23,68.25,35276.0,58.5139,58.5311,58.454,58.4711,35276.0
2016-08-18 13:50:00,68.25,68.25,68.21,68.21,29572.0,58.4711,58.4711,58.4368,58.4368,29572.0
2016-08-18 14:00:00,68.22,68.27,68.21,68.27,25025.0,58.4454,58.4882,58.4368,58.4882,25025.0
2016-08-18 14:10:00,68.27,68.27,68.22,68.25,44868.0,58.4882,58.4882,58.4454,58.4711,44868.0
2016-08-18 14:20:00,68.25,68.26,68.17,68.19,58813.0,58.4711,58.4797,58.4026,58.4197,58813.0
2016-08-18 14:30:00,68.18,68.18,68.11,68.16,39864.0,58.4111,58.4111,58.3511,58.394,39864.0
2016-08-18 14:40:00,68.16,68.18,68.15,68.17,28874.0,58.394,58.4111,58.3854,58.4026,28874.0
2016-08-18 14:50:00,68.17,68.25,68.13,68.23,61057.0,58.4026,58.4711,58.3683,58.454,61057.0
2016-08-18 15:00:00,68.23,68.32,68.22,68.29,49913.0,58.454,58.5311,58.4454,58.5054,49913.0
2016-08-18 15:10:00,68.3,68.31,68.21,68.26,51089.0,58.5139,58.5225,58.4368,58.4797,51089.0
2016-08-18 15:20:00,68.26,68.26,68.23,68.25,54634.0,58.4797,58.4797,58.454,58.4711,54634.0
2016-08-18 15:30:00,68.26,68.26,68.18,68.19,81913.0,58.4797,58.4797,58.4111,58.4197,81913.0
2016-08-18 15:40:00,68.18,68.21,68.13,68.13,133498.0,58.4111,58.4368,58.3683,58.3683,133498.0
2016-08-18 15:50:00,68.14,68.22,68.13,68.22,195981.0,58.3768,58.4454,58.3683,58.4454,195981.0
2016-08-19 09:30:00,68.03,68.54,68.03,68.22,211379.0,58.2826,58.7195,58.2826,58.4454,211379.0
2016-08-19 09:40:00,68.21,68.26,68.04,68.09,33775.0,58.4368,58.4797,58.2912,58.334,33775.0
2016-08-19 09:50:00,68.07,68.15,67.99,68.03,103886.0,58.3169,58.3854,58.2483,58.2826,103886.0
2016-08-19 10:00:00,68.02,68.12,68.0,68.06,68172.0,58.274,58.3597,58.2569,58.3083,68172.0
2016-08-19 10:10:00,68.06,68.1,68.05,68.08,32321.0,58.3083,58.3426,58.2997,58.3254,32321.0
2016-08-19 10:20:00,68.07,68.14,68.07,68.14,219897.0,58.3169,58.3768,58.3169,58.3768,219897.0
2016-08-19 10:30:00,68.14,68.23,68.08,68.11,96578.0,58.3768,58.454,58.3254,58.3511,96578.0
2016-08-19 10:40:00,68.11,68.18,68.1,68.11,36481.0,58.3511,58.4111,58.3426,58.3511,36481.0
2016-08-19 10:50:00,68.1,68.11,68.05,68.09,30061.0,58.3426,58.3511,58.2997,58.334,30061.0
2016-08-19 11:00:00,68.08,68.19,68.06,68.18,114716.0,58.3254,58.4197,58.3083,58.4111,114716.0
2016-08-19 11:10:00,68.19,68.4,68.18,68.35,115210.0,58.4197,58.5996,58.4111,58.5568,115210.0
2016-08-19 11:20:00,68.35,68.44,68.35,68.4,32989.0,58.5568,58.6339,58.5568,58.5996,32989.0
2016-08-19 11:30:00,68.4,68.42,68.28,68.29,31589.0,58.5996,58.6167,58.4968,58.5054,31589.0
2016-08-19 11:40:00,68.3,68.35,68.29,68.34,35132.0,58.5139,58.5568,58.5054,58.5482,35132.0
2016-08-19 11:50:00,68.35,68.37,68.31,68.35,79422.0,58.5568,58.5739,58.5225,58.5568,79422.0
2016-08-19 12:00:00,68.35,68.48,68.35,68.47,30795.0,58.5568,58.6681,58.5568,58.6596,30795.0
2016-08-19 12:10:00,68.48,68.51,68.44,68.45,21201.0,58.6681,58.6938,58.6339,58.6424,21201.0
2016-08-19 12:20:00,68.44,68.55,68.43,68.52,56016.0,58.6339,58.7281,58.6253,58.7024,56016.0
2016-08-19 12:30:00,68.51,68.51,68.46,68.47,20266.0,58.6938,58.6938,58.651,58.6596,20266.0
2016-08-19 12:40:00,68.46,68.46,68.39,68.42,37025.0,58.651,58.651,58.591,58.6167,37025.0
2016-08-19 12:50:00,68.42,68.43,68.32,68.33,17108.0,58.6167,58.6253,58.5311,58.5396,17108.0
2016-08-19 13:00:00,68.33,68.38,68.33,68.38,22203.0,58.5396,58.5825,58.5396,58.5825,22203.0
2016-08-19 13:10:00,68.38,68.41,68.35,68.37,14601.0,58.5825,58.6082,58.5568,58.5739,14601.0
2016-08-19 13:20:00,68.37,68.4,68.36,68.4,11204.0,58.5739,58.5996,58.5653,58.5996,11204.0
2016-08-19 13:30:00,68.39,68.42,68.35,68.39,38834.0,58.591,58.6167,58.5568,58.591,38834.0
2016-08-19 13:40:00,68.39,68.51,68.39,68.51,12443.0,58.591,58.6938,58.591,58.6938,12443.0
2016-08-19 13:50:00,68.52,68.52,68.47,68.49,15000.0,58.7024,58.7024,58.6596,58.6767,15000.0
2016-08-19 14:00:00,68.49,68.52,68.48,68.51,34330.0,58.6767,58.7024,58.6681,58.6938,34330.0
2016-08-19 14:10:00,68.5,68.52,68.49,68.51,39416.0,58.6853,58.7024,58.6767,58.6938,39416.0
2016-08-19 14:20:00,68.52,68.52,68.44,68.45,12839.0,58.7024,58.7024,58.6339,58.6424,12839.0
2016-08-19 14:30:00,68.45,68.51,68.45,68.49,9545.0,58.6424,58.6938,58.6424,58.6767,9545.0
2016-08-19 14:40:00,68.48,68.53,68.48,68.51,56097.0,58.6681,58.711,58.6681,58.6938,56097.0
2016-08-19 14:50:00,68.51,68.55,68.49,68.52,32128.0,58.6938,58.7281,58.6767,58.7024,32128.0
2016-08-19 15:00:00,68.53,68.53,68.49,68.51,17085.0,58.711,58.711,58.6767,58.6938,17085.0
2016-08-19 15:10:00,68.51,68.58,68.5,68.58,50268.0,58.6938,58.7538,58.6853,58.7538,50268.0
2016-08-19 15:20:00,68.58,68.6,68.55,68.57,30155.0,58.7538,58.7709,58.7281,58.7452,30155.0
2016-08-19 15:30:00,68.57,68.68,68.53,68.65,131558.0,58.7452,58.8395,58.711,58.8138,131558.0
2016-08-19 15:40:00,68.66,68.66,68.6,68.63,62553.0,58.8223,58.8223,58.7709,58.7966,62553.0
2016-08-19 15:50:00,68.63,68.63,68.55,68.56,149366.0,58.7966,58.7966,58.7281,58.7367,149366.0
2016-08-22 09:30:00,68.53,68.55,68.2,68.4,34278.0,58.711,58.7281,58.4283,58.5996,34278.0
2016-08-22 09:40:00,68.38,68.38,68.16,68.17,27482.0,58.5825,58.5825,58.394,58.4026,27482.0
2016-08-22 09:50:00,68.18,68.27,68.09,68.17,41089.0,58.4111,58.4882,58.334,58.4026,41089.0
2016-08-22 10:00:00,68.16,68.22,68.08,68.15,86212.0,58.394,58.4454,58.3254,58.3854,86212.0
2016-08-22 10:10:00,68.16,68.41,68.15,68.41,31022.0,58.394,58.6082,58.3854,58.6082,31022.0
2016-08-22 10:20:00,68.41,68.52,68.3,68.5,39237.0,58.6082,58.7024,58.5139,58.6853,39237.0
2016-08-22 10:30:00,68.5,68.55,68.47,68.51,55256.0,58.6853,58.7281,58.6596,58.6938,55256.0
2016-08-22 10:40:00,68.51,68.52,68.48,68.5,43240.0,58.6938,58.7024,58.6681,58.6853,43240.0
2016-08-22 10:50:00,68.51,68.56,68.49,68.49,87420.0,58.6938,58.7367,58.6767,58.6767,87420.0
2016-08-22 11:00:00,68.5,68.59,68.49,68.51,22014.0,58.6853,58.7624,58.6767,58.6938,22014.0
2016-08-22 11:10:00,68.51,68.56,68.38,68.38,25159.0,58.6938,58.7367,58.5825,58.5825,25159.0
2016-08-22 11:20:00,68.37,68.38,68.15,68.22,23323.0,58.5739,58.5825,58.3854,58.4454,23323.0
2016-08-22 11:30:00,68.21,68.29,68.19,68.26,12656.0,58.4368,58.5054,58.4197,58.4797,12656.0
2016-08-22 11:40:00,68.24,68.26,68.23,68.26,13855.0,58.4625,58.4797,58.454,58.4797,13855.0
2016-08-22 11:50:00,68.27,68.31,68.27,68.3,11788.0,58.4882,58.5225,58.4882,58.5139,11788.0
2016-08-22 12:00:00,68.29,68.29,68.2,68.2,12362.0,58.5054,58.5054,58.4283,58.4283,12362.0
2016-08-22 12:10:00,68.19,68.26,68.15,68.24,18740.0,58.4197,58.4797,58.3854,58.4625,18740.0
2016-08-22 12:20:00,68.23,68.61,68.23,68.5,26973.0,58.454,58.7795,58.454,58.6853,26973.0
2016-08-22 12:30:00,68.52,68.52,68.49,68.52,32810.0,58.7024,58.7024,58.6767,58.7024,32810.0
2016-08-22 12:40:00,68.51,68.52,68.42,68.5,19132.0,58.6938,58.7024,58.6167,58.6853,19132.0
2016-08-22 12:50:00,68.5,68.5,68.46,68.47,5282.0,58.6853,58.6853,58.651,58.6596,5282.0
2016-08-22 13:00:00,68.46,68.51,68.46,68.5,13779.0,58.651,58.6938,58.651,58.6853,13779.0
2016-08-22 13:10:00,68.5,68.56,68.5,68.56,8724.0,58.6853,58.7367,58.6853,58.7367,8724.0
2016-08-22 13:20:00,68.56,68.58,68.38,68.43,23057.0,58.7367,58.7538,58.5825,58.6253,23057.0
2016-08-22 13:30:00,68.43,68.44,68.38,68.42,24680.0,58.6253,58.6339,58.5825,58.6167,24680.0
2016-08-22 13:40:00,68.41,68.56,68.41,68.54,16904.0,58.6082,58.7367,58.6082,58.7195,16904.0
2016-08-22 13:50:00,68.54,68.56,68.51,68.54,13576.0,58.7195,58.7367,58.6938,58.7195,13576.0
2016-08-22 14:00:00,68.53,68.57,68.53,68.57,31591.0,58.711,58.7452,58.711,58.7452,31591.0
2016-08-22 14:10:00,68.56,68.61,68.53,68.6,20872.0,58.7367,58.7795,58.711,58.7709,20872.0
2016-08-22 14:20:00,68.6,68.66,68.58,68.6,30589.0,58.7709,58.8223,58.7538,58.7709,30589.0
2016-08-22 14:30:00,68.6,68.67,68.58,68.65,36917.0,58.7709,58.8309,58.7538,58.8138,36917.0
2016-08-22 14:40:00,68.66,68.7,68.6,68.7,52275.0,58.8223,58.8566,58.7709,58.8566,52275.0
2016-08-22 14:50:00,68.71,68.75,68.7,68.71,30240.0,58.8652,58.8994,58.8566,58.8652,30240.0
2016-08-22 15:00:00,68.71,68.76,68.71,68.74,28436.0,58.8652,58.908,58.8652,58.8909,28436.0
2016-08-22 15:10:00,68.75,68.78,68.73,68.74,30245.0,58.8994,58.9251,58.8823,58.8909,30245.0
2016-08-22 15:20:00,68.74,68.79,68.73,68.78,33351.0,58.8909,58.9337,58.8823,58.9251,33351.0
2016-08-22 15:30:00,68.78,68.81,68.75,68.75,63411.0,58.9251,58.9509,58.8994,58.8994,63411.0
2016-08-22 15:40:00,68.75,68.79,68.73,68.73,83887.0,58.8994,58.9337,58.8823,58.8823,83887.0
2016-08-22 15:50:00,68.73,68.74,68.65,68.69,185003.0,58.8823,58.8909,58.8138,58.848,185003.0
2016-08-23 09:30:00,68.93,69.1,68.87,69.06,76788.0,59.0537,59.1993,59.0023,59.165,76788.0
2016-08-23 09:40:00,69.11,69.27,69.11,69.19,47593.0,59.2079,59.3449,59.2079,59.2764,47593.0
2016-08-23 09:50:00,69.21,69.24,69.12,69.21,17778.0,59.2935,59.3192,59.2164,59.2935,17778.0
2016-08-23 10:00:00,69.22,69.3,69.15,69.18,82350.0,59.3021,59.3706,59.2421,59.2678,82350.0
2016-08-23 10:10:00,69.18,69.32,69.13,69.17,159479.0,59.2678,59.3878,59.225,59.2593,159479.0
2016-08-23 10:20:00,69.18,69.27,69.11,69.17,35883.0,59.2678,59.3449,59.2079,59.2593,35883.0
2016-08-23 10:30:00,69.18,69.22,69.05,69.17,57206.0,59.2678,59.3021,59.1565,59.2593,57206.0
2016-08-23 10:40:00,69.17,69.26,69.14,69.22,38173.0,59.2593,59.3364,59.2336,59.3021,38173.0
2016-08-23 10:50:00,69.22,69.28,69.18,69.28,34618.0,59.3021,59.3535,59.2678,59.3535,34618.0
2016-08-23 11:00:00,69.27,69.27,69.11,69.13,48292.0,59.3449,59.3449,59.2079,59.225,48292.0
2016-08-23 11:10:00,69.12,69.2,69.12,69.17,33668.0,59.2164,59.285,59.2164,59.2593,33668.0
2016-08-23 11:20:00,69.17,69.19,69.12,69.14,30412.0,59.2593,59.2764,59.2164,59.2336,30412.0
2016-08-23 11:30:00,69.14,69.21,69.13,69.2,32085.0,59.2336,59.2935,59.225,59.285,32085.0
2016-08-23 11:40:00,69.21,69.25,69.19,69.2,34922.0,59.2935,59.3278,59.2764,59.285,34922.0
2016-08-23 11:50:00,69.2,69.24,69.19,69.2,83059.0,59.285,59.3192,59.2764,59.285,83059.0
2016-08-23 12:00:00,69.2,69.2,69.13,69.14,33350.0,59.285,59.285,59.225,59.2336,33350.0
2016-08-23 12:10:00,69.13,69.2,69.13,69.2,29751.0,59.225,59.285,59.225,59.285,29751.0
2016-08-23 12:20:00,69.21,69.23,69.19,69.2,27063.0,59.2935,59.3107,59.2764,59.285,27063.0
2016-08-23 12:30:00,69.19,69.24,69.18,69.24,25499.0,59.2764,59.3192,59.2678,59.3192,25499.0
2016-08-23 12:40:00,69.23,69.29,69.21,69.28,17701.0,59.3107,59.3621,59.2935,59.3535,17701.0
2016-08-23 12:50:00,69.28,69.29,69.19,69.25,20480.0,59.3535,59.3621,59.2764,59.3278,20480.0
2016-08-23 13:00:00,69.24,69.25,69.2,69.21,21134.0,59.3192,59.3278,59.285,59.2935,21134.0
2016-08-23 13:10:00,69.21,69.22,69.18,69.21,11370.0,59.2935,59.3021,59.2678,59.2935,11370.0
2016-08-23 13:20:00,69.21,69.24,69.16,69.17,17813.0,59.2935,59.3192,59.2507,59.2593,17813.0
2016-08-23 13:30:00,69.18,69.18,69.13,69.14,19469.0,59.2678,59.2678,59.225,59.2336,19469.0
2016-08-23 13:40:00,69.13,69.15,69.11,69.12,20121.0,59.225,59.2421,59.2079,59.2164,20121.0
2016-08-23 13:50:00,69.12,69.14,69.1,69.1,16143.0,59.2164,59.2336,59.1993,59.1993,16143.0
2016-08-23 14:00:00,69.1,69.11,69.02,69.04,34866.0,59.1993,59.2079,59.1308,59.1479,34866.0
2016-08-23 14:10:00,69.04,69.05,68.99,68.99,18809.0,59.1479,59.1565,59.1051,59.1051,18809.0
2016-08-23 14:20:00,68.99,69.01,68.96,68.99,29697.0,59.1051,59.1222,59.0794,59.1051,29697.0
2016-08-23 14:30:00,68.99,69.02,68.94,68.96,34342.0,59.1051,59.1308,59.0622,59.0794,34342.0
2016-08-23 14:40:00,68.97,68.97,68.93,68.95,18795.0,59.0879,59.0879,59.0537,59.0708,18795.0
2016-08-23 14:50:00,68.95,68.97,68.92,68.94,17056.0,59.0708,59.0879,59.0451,59.0622,17056.0
2016-08-23 15:00:00,68.94,68.96,68.88,68.9,33057.0,59.0622,59.0794,59.0108,59.028,33057.0
2016-08-23 15:10:00,68.9,68.93,68.88,68.89,36936.0,59.028,59.0537,59.0108,59.0194,36936.0
2016-08-23 15:20:00,68.9,68.91,68.86,68.89,36362.0,59.028,59.0365,58.9937,59.0194,36362.0
2016-08-23 15:30:00,68.89,68.93,68.87,68.92,42955.0,59.0194,59.0537,59.0023,59.0451,42955.0
2016-08-23 15:40:00,68.91,68.93,68.85,68.87,71477.0,59.0365,59.0537,58.9851,59.0023,71477.0
2016-08-23 15:50:00,68.87,68.88,68.79,68.79,85800.0,59.0023,59.0108,58.9337,58.9337,85800.0
2016-08-24 09:30:00,68.86,69.19,68.86,69.06,59322.0,58.9937,59.2764,58.9937,59.165,59322.0
2016-08-24 09:40:00,69.06,69.16,69.03,69.08,64194.0,59.165,59.2507,59.1393,59.1822,64194.0
2016-08-24 09:50:00,69.1,69.24,69.03,69.24,90337.0,59.1993,59.3192,59.1393,59.3192,90337.0
2016-08-24 10:00:00,69.24,69.34,69.15,69.22,61246.0,59.3192,59.4049,59.2421,59.3021,61246.0
2016-08-24 10:10:00,69.23,69.23,69.09,69.16,40551.0,59.3107,59.3107,59.1907,59.2507,40551.0
2016-08-24 10:20:00,69.16,69.2,69.11,69.2,42475.0,59.2507,59.285,59.2079,59.285,42475.0
2016-08-24 10:30:00,69.19,69.2,69.13,69.17,37991.0,59.2764,59.285,59.225,59.2593,37991.0
2016-08-24 10:40:00,69.14,69.16,69.0,69.0,39963.0,59.2336,59.2507,59.1136,59.1136,39963.0
2016-08-24 10:50:00,69.0,69.04,68.98,69.01,23569.0,59.1136,59.1479,59.0965,59.1222,23569.0
2016-08-24 11:00:00,69.01,69.04,68.98,69.03,29584.0,59.1222,59.1479,59.0965,59.1393,29584.0
2016-08-24 11:10:00,69.03,69.03,68.87,68.9,24523.0,59.1393,59.1393,59.0023,59.028,24523.0
2016-08-24 11:20:00,68.9,68.91,68.81,68.87,56902.0,59.028,59.0365,58.9509,59.0023,56902.0
2016-08-24 11:30:00,68.86,68.88,68.83,68.84,34893.0,58.9937,59.0108,58.968,58.9766,34893.0
2016-08-24 11:40:00,68.84,68.84,68.71,68.74,19138.0,58.9766,58.9766,58.8652,58.8909,19138.0
2016-08-24 11:50:00,68.73,68.74,68.68,68.71,31247.0,58.8823,58.8909,58.8395,58.8652,31247.0
2016-08-24 12:00:00,68.72,68.84,68.7,68.83,34015.0,58.8737,58.9766,58.8566,58.968,34015.0
2016-08-24 12:10:00,68.84,68.85,68.8,68.81,17406.0,58.9766,58.9851,58.9423,58.9509,17406.0
2016-08-24 12:20:00,68.81,68.82,68.76,68.77,14738.0,58.9509,58.9594,58.908,58.9166,14738.0
2016-08-24 12:30:00,68.77,68.82,68.76,68.81,16701.0,58.9166,58.9594,58.908,58.9509,16701.0
2016-08-24 12:40:00,68.81,68.88,68.8,68.86,18143.0,58.9509,59.0108,58.9423,58.9937,18143.0
2016-08-24 12:50:00,68.86,68.9,68.85,68.88,23404.0,58.9937,59.028,58.9851,59.0108,23404.0
2016-08-24 13:00:00,68.89,68.91,68.86,68.87,18418.0,59.0194,59.0365,58.9937,59.0023,18418.0
2016-08-24 13:10:00,68.88,68.88,68.81,68.84,15143.0,59.0108,59.0108,58.9509,58.9766,15143.0
2016-08-24 13:20:00,68.83,68.88,68.82,68.84,13351.0,58.968,59.0108,58.9594,58.9766,13351.0
2016-08-24 13:30:00,68.84,68.84,68.78,68.8,18854.0,58.9766,58.9766,58.9251,58.9423,18854.0
2016-08-24 13:40:00,68.81,68.82,68.78,68.8,17500.0,58.9509,58.9594,58.9251,58.9423,17500.0
2016-08-24 13:50:00,68.8,68.8,68.73,68.74,19030.0,58.9423,58.9423,58.8823,58.8909,19030.0
2016-08-24 14:00:00,68.75,68.77,68.62,68.67,43155.0,58.8994,58.9166,58.7881,58.8309,43155.0
2016-08-24 14:10:00,68.67,68.74,68.65,68.73,26875.0,58.8309,58.8909,58.8138,58.8823,26875.0
2016-08-24 14:20:00,68.73,68.73,68.62,68.65,40437.0,58.8823,58.8823,58.7881,58.8138,40437.0
2016-08-24 14:30:00,68.65,68.68,68.62,68.67,39282.0,58.8138,58.8395,58.7881,58.8309,39282.0
2016-08-24 14:40:00,68.67,68.73,68.66,68.68,49380.0,58.8309,58.8823,58.8223,58.8395,49380.0
2016-08-24 14:50:00,68.69,68.72,68.67,68.7,25907.0,58.848,58.8737,58.8309,58.8566,25907.0
2016-08-24 15:00:00,68.71,68.74,68.64,68.64,43194.0,58.8652,58.8909,58.8052,58.8052,43194.0
2016-08-24 15:10:00,68.65,68.68,68.61,68.64,61392.0,58.8138,58.8395,58.7795,58.8052,61392.0
2016-08-24 15:20:00,68.63,68.64,68.57,68.59,83132.0,58.7966,58.8052,58.7452,58.7624,83132.0
2016-08-24 15:30:00,68.6,68.62,68.5,68.51,79467.0,58.7709,58.7881,58.6853,58.6938,79467.0
2016-08-24 15:40:00,68.51,68.54,68.46,68.49,126296.0,58.6938,58.7195,58.651,58.6767,126296.0
2016-08-24 15:50:00,68.48,68.63,68.48,68.63,156443.0,58.6681,58.7966,58.6681,58.7966,156443.0
2016-08-25 09:30:00,68.35,69.1,68.27,68.74,131193.0,58.5568,59.1993,58.4882,58.8909,131193.0
2016-08-25 09:40:00,68.74,68.82,68.65,68.79,54697.0,58.8909,58.9594,58.8138,58.9337,54697.0
2016-08-25 09:50:00,68.79,68.79,68.61,68.75,35687.0,58.9337,58.9337,58.7795,58.8994,35687.0
2016-08-25 10:00:00,68.73,68.81,68.6,68.68,48942.0,58.8823,58.9509,58.7709,58.8395,48942.0
2016-08-25 10:10:00,68.67,68.71,68.58,68.66,23364.0,58.8309,58.8652,58.7538,58.8223,23364.0
2016-08-25 10:20:00,68.65,68.7,68.58,68.62,31156.0,58.8138,58.8566,58.7538,58.7881,31156.0
2016-08-25 10:30:00,68.63,68.63,68.41,68.45,39802.0,58.7966,58.7966,58.6082,58.6424,39802.0
2016-08-25 10:40:00,68.44,68.45,68.39,68.42,52199.0,58.6339,58.6424,58.591,58.6167,52199.0
2016-08-25 10:50:00,68.43,68.61,68.41,68.61,52801.0,58.6253,58.7795,58.6082,58.7795,52801.0
2016-08-25 11:00:00,68.61,68.77,68.61,68.75,41149.0,58.7795,58.9166,58.7795,58.8994,41149.0
2016-08-25 11:10:00,68.73,68.85,68.73,68.83,19606.0,58.8823,58.9851,58.8823,58.968,19606.0
2016-08-25 11:20:00,68.84,68.87,68.77,68.78,22755.0,58.9766,59.0023,58.9166,58.9251,22755.0
2016-08-25 11:30:00,68.79,68.82,68.74,68.81,17671.0,58.9337,58.9594,58.8909,58.9509,17671.0
2016-08-25 11:40:00,68.81,68.83,68.73,68.77,21607.0,58.9509,58.968,58.8823,58.9166,21607.0
2016-08-25 11:50:00,68.77,68.82,68.77,68.79,17156.0,58.9166,58.9594,58.9166,58.9337,17156.0
2016-08-25 12:00:00,68.79,68.79,68.64,68.65,45619.0,58.9337,58.9337,58.8052,58.8138,45619.0
2016-08-25 12:10:00,68.65,68.67,68.61,68.67,11441.0,58.8138,58.8309,58.7795,58.8309,11441.0
2016-08-25 12:20:00,68.67,68.69,68.63,68.64,11592.0,58.8309,58.848,58.7966,58.8052,11592.0
2016-08-25 12:30:00,68.65,68.68,68.63,68.68,12902.0,58.8138,58.8395,58.7966,58.8395,12902.0
2016-08-25 12:40:00,68.69,68.72,68.66,68.7,13628.0,58.848,58.8737,58.8223,58.8566,13628.0
2016-08-25 12:50:00,68.7,68.71,68.64,68.67,8582.0,58.8566,58.8652,58.8052,58.8309,8582.0
2016-08-25 13:00:00,68.68,68.69,68.61,68.62,10851.0,58.8395,58.848,58.7795,58.7881,10851.0
2016-08-25 13:10:00,68.63,68.65,68.58,68.6,23008.0,58.7966,58.8138,58.7538,58.7709,23008.0
2016-08-25 13:20:00,68.59,68.66,68.58,68.66,11597.0,58.7624,58.8223,58.7538,58.8223,11597.0
2016-08-25 13:30:00,68.66,68.7,68.52,68.52,21747.0,58.8223,58.8566,58.7024,58.7024,21747.0
2016-08-25 13:40:00,68.53,68.54,68.48,68.52,9578.0,58.711,58.7195,58.6681,58.7024,9578.0
2016-08-25 13:50:00,68.53,68.63,68.52,68.62,18509.0,58.711,58.7966,58.7024,58.7881,18509.0
2016-08-25 14:00:00,68.64,68.65,68.52,68.55,19386.0,58.8052,58.8138,58.7024,58.7281,19386.0
2016-08-25 14:10:00,68.55,68.62,68.55,68.6,16329.0,58.7281,58.7881,58.7281,58.7709,16329.0
2016-08-25 14:20:00,68.6,68.61,68.53,68.59,18065.0,58.7709,58.7795,58.711,58.7624,18065.0
2016-08-25 14:30:00,68.59,68.65,68.59,68.6,34479.0,58.7624,58.8138,58.7624,58.7709,34479.0
2016-08-25 14:40:00,68.61,68.63,68.51,68.54,59002.0,58.7795,58.7966,58.6938,58.7195,59002.0
2016-08-25 14:50:00,68.55,68.55,68.49,68.5,37613.0,58.7281,58.7281,58.6767,58.6853,37613.0
2016-08-25 15:00:00,68.5,68.53,68.48,68.52,49500.0,58.6853,58.711,58.6681,58.7024,49500.0
2016-08-25 15:10:00,68.52,68.64,68.51,68.64,62352.0,58.7024,58.8052,58.6938,58.8052,62352.0
2016-08-25 15:20:00,68.65,68.69,68.64,68.66,23629.0,58.8138,58.848,58.8052,58.8223,23629.0
2016-08-25 15:30:00,68.67,68.7,68.64,68.68,39480.0,58.8309,58.8566,58.8052,58.8395,39480.0
2016-08-25 15:40:00,68.68,68.72,68.65,68.71,45486.0,58.8395,58.8737,58.8138,58.8652,45486.0
2016-08-25 15:50:00,68.72,68.78,68.66,68.78,156421.0,58.8737,58.9251,58.8223,58.9251,156421.0
2016-08-26 09:30:00,69.0,69.19,68.78,68.96,40932.0,59.1136,59.2764,58.9251,59.0794,40932.0
2016-08-26 09:40:00,68.92,69.02,68.89,68.94,19453.0,59.0451,59.1308,59.0194,59.0622,19453.0
2016-08-26 09:50:00,68.92,69.2,68.9,68.97,40632.0,59.0451,59.285,59.028,59.0879,40632.0
2016-08-26 10:00:00,68.94,69.64,68.9,69.45,145076.0,59.0622,59.6619,59.028,59.4992,145076.0
2016-08-26 10:10:00,69.46,69.52,69.22,69.41,75363.0,59.5077,59.5591,59.3021,59.4649,75363.0
2016-08-26 10:20:00,69.41,69.41,69.17,69.26,40821.0,59.4649,59.4649,59.2593,59.3364,40821.0
2016-08-26 10:30:00,69.26,69.36,69.18,69.29,25450.0,59.3364,59.422,59.2678,59.3621,25450.0
2016-08-26 10:40:00,69.3,69.32,69.17,69.21,49558.0,59.3706,59.3878,59.2593,59.2935,49558.0
2016-08-26 10:50:00,69.22,69.37,69.19,69.32,48548.0,59.3021,59.4306,59.2764,59.3878,48548.0
2016-08-26 11:00:00,69.33,69.38,69.28,69.33,29822.0,59.3963,59.4392,59.3535,59.3963,29822.0
2016-08-26 11:10:00,69.34,69.44,69.33,69.44,52503.0,59.4049,59.4906,59.3963,59.4906,52503.0
2016-08-26 11:20:00,69.44,69.49,69.4,69.46,35651.0,59.4906,59.5334,59.4563,59.5077,35651.0
2016-08-26 11:30:00,69.47,69.49,69.41,69.46,29596.0,59.5163,59.5334,59.4649,59.5077,29596.0
2016-08-26 11:40:00,69.45,69.45,69.3,69.39,37920.0,59.4992,59.4992,59.3706,59.4477,37920.0
2016-08-26 11:50:00,69.38,69.39,69.15,69.22,32630.0,59.4392,59.4477,59.2421,59.3021,32630.0
2016-08-26 12:00:00,69.22,69.22,69.03,69.09,48215.0,59.3021,59.3021,59.1393,59.1907,48215.0
2016-08-26 12:10:00,69.09,69.25,69.01,69.25,74919.0,59.1907,59.3278,59.1222,59.3278,74919.0
2016-08-26 12:20:00,69.24,69.29,69.2,69.22,27949.0,59.3192,59.3621,59.285,59.3021,27949.0
2016-08-26 12:30:00,69.21,69.26,69.19,69.23,37619.0,59.2935,59.3364,59.2764,59.3107,37619.0
2016-08-26 12:40:00,69.22,69.26,69.19,69.23,26007.0,59.3021,59.3364,59.2764,59.3107,26007.0
2016-08-26 12:50:00,69.23,69.25,69.19,69.23,33362.0,59.3107,59.3278,59.2764,59.3107,33362.0
2016-08-26 13:00:00,69.23,69.3,69.22,69.26,44385.0,59.3107,59.3706,59.3021,59.3364,44385.0
2016-08-26 13:10:00,69.27,69.27,69.11,69.12,12614.0,59.3449,59.3449,59.2079,59.2164,12614.0
2016-08-26 13:20:00,69.12,69.2,69.1,69.2,14447.0,59.2164,59.285,59.1993,59.285,14447.0
2016-08-26 13:30:00,69.2,69.2,69.1,69.16,13239.0,59.285,59.285,59.1993,59.2507,13239.0
2016-08-26 13:40:00,69.16,69.19,69.13,69.14,16342.0,59.2507,59.2764,59.225,59.2336,16342.0
2016-08-26 13:50:00,69.14,69.16,69.03,69.09,87865.0,59.2336,59.2507,59.1393,59.1907,87865.0
2016-08-26 14:00:00,69.1,69.11,69.03,69.05,23632.0,59.1993,59.2079,59.1393,59.1565,23632.0
2016-08-26 14:10:00,69.06,69.1,68.91,68.91,39530.0,59.165,59.1993,59.0365,59.0365,39530.0
2016-08-26 14:20:00,68.91,68.93,68.81,68.87,16199.0,59.0365,59.0537,58.9509,59.0023,16199.0
2016-08-26 14:30:00,68.88,68.9,68.81,68.87,46738.0,59.0108,59.028,58.9509,59.0023,46738.0
2016-08-26 14:40:00,68.88,68.88,68.78,68.81,30889.0,59.0108,59.0108,58.9251,58.9509,30889.0
2016-08-26 14:50:00,68.8,68.87,68.75,68.85,39792.0,58.9423,59.0023,58.8994,58.9851,39792.0
2016-08-26 15:00:00,68.85,68.91,68.83,68.9,42361.0,58.9851,59.0365,58.968,59.028,42361.0
2016-08-26 15:10:00,68.91,68.99,68.83,68.96,75565.0,59.0365,59.1051,58.968,59.0794,75565.0
2016-08-26 15:20:00,68.96,69.23,68.92,69.2,63131.0,59.0794,59.3107,59.0451,59.285,63131.0
2016-08-26 15:30:00,69.19,69.32,69.18,69.22,54506.0,59.2764,59.3878,59.2678,59.3021,54506.0
2016-08-26 15:40:00,69.22,69.28,69.16,69.21,54595.0,59.3021,59.3535,59.2507,59.2935,54595.0
2016-08-26 15:50:00,69.22,69.28,69.13,69.17,160076.0,59.3021,59.3535,59.225,59.2593,160076.0
2016-08-29 09:30:00,69.13,69.49,68.89,69.42,57495.0,59.225,59.5334,59.0194,59.4734,57495.0
2016-08-29 09:40:00,69.43,69.52,69.34,69.4,34892.0,59.482,59.5591,59.4049,59.4563,34892.0
2016-08-29 09:50:00,69.42,69.59,69.41,69.55,42706.0,59.4734,59.6191,59.4649,59.5848,42706.0
2016-08-29 10:00:00,69.55,69.77,69.53,69.74,59604.0,59.5848,59.7733,59.5677,59.7476,59604.0
2016-08-29 10:10:00,69.73,69.87,69.71,69.84,198707.0,59.739,59.859,59.7219,59.8333,198707.0
2016-08-29 10:20:00,69.84,69.95,69.8,69.91,55827.0,59.8333,59.9275,59.799,59.8932,55827.0
2016-08-29 10:30:00,69.91,69.96,69.8,69.81,52556.0,59.8932,59.9361,59.799,59.8076,52556.0
2016-08-29 10:40:00,69.81,69.89,69.79,69.87,88947.0,59.8076,59.8761,59.7904,59.859,88947.0
2016-08-29 10:50:00,69.88,70.02,69.88,69.97,70753.0,59.8675,59.9875,59.8675,59.9446,70753.0
2016-08-29 11:00:00,69.98,70.06,69.98,70.01,66379.0,59.9532,60.0217,59.9532,59.9789,66379.0
2016-08-29 11:10:00,70.01,70.03,69.91,69.92,69900.0,59.9789,59.996,59.8932,59.9018,69900.0
2016-08-29 11:20:00,69.93,69.94,69.88,69.9,44572.0,59.9104,59.9189,59.8675,59.8847,44572.0
2016-08-29 11:30:00,69.91,69.95,69.81,69.81,58358.0,59.8932,59.9275,59.8076,59.8076,58358.0
2016-08-29 11:40:00,69.81,69.89,69.8,69.85,82701.0,59.8076,59.8761,59.799,59.8418,82701.0
2016-08-29 11:50:00,69.86,69.9,69.81,69.82,61453.0,59.8504,59.8847,59.8076,59.8161,61453.0
2016-08-29 12:00:00,69.83,69.88,69.8,69.83,60452.0,59.8247,59.8675,59.799,59.8247,60452.0
2016-08-29 12:10:00,69.84,69.85,69.8,69.8,46287.0,59.8333,59.8418,59.799,59.799,46287.0
2016-08-29 12:20:00,69.8,69.81,69.76,69.79,40786.0,59.799,59.8076,59.7647,59.7904,40786.0
2016-08-29 12:30:00,69.8,69.8,69.73,69.74,61327.0,59.799,59.799,59.739,59.7476,61327.0
2016-08-29 12:40:00,69.73,69.83,69.71,69.82,41714.0,59.739,59.8247,59.7219,59.8161,41714.0
2016-08-29 12:50:00,69.81,69.81,69.78,69.79,43351.0,59.8076,59.8076,59.7819,59.7904,43351.0
2016-08-29 13:00:00,69.8,69.81,69.74,69.77,59107.0,59.799,59.8076,59.7476,59.7733,59107.0
2016-08-29 13:10:00,69.77,69.79,69.76,69.77,34170.0,59.7733,59.7904,59.7647,59.7733,34170.0
2016-08-29 13:20:00,69.77,69.78,69.71,69.74,56054.0,59.7733,59.7819,59.7219,59.7476,56054.0
2016-08-29 13:30:00,69.74,69.79,69.74,69.77,44005.0,59.7476,59.7904,59.7476,59.7733,44005.0
2016-08-29 13:40:00,69.78,69.83,69.76,69.83,51614.0,59.7819,59.8247,59.7647,59.8247,51614.0
2016-08-29 13:50:00,69.82,69.83,69.77,69.78,67759.0,59.8161,59.8247,59.7733,59.7819,67759.0
2016-08-29 14:00:00,69.78,69.8,69.75,69.8,49162.0,59.7819,59.799,59.7562,59.799,49162.0
2016-08-29 14:10:00,69.8,69.81,69.78,69.81,27438.0,59.799,59.8076,59.7819,59.8076,27438.0
2016-08-29 14:20:00,69.81,69.83,69.76,69.77,72035.0,59.8076,59.8247,59.7647,59.7733,72035.0
2016-08-29 14:30:00,69.78,69.78,69.69,69.7,41312.0,59.7819,59.7819,59.7048,59.7133,41312.0
2016-08-29 14:40:00,69.7,69.75,69.67,69.75,35981.0,59.7133,59.7562,59.6876,59.7562,35981.0
2016-08-29 14:50:00,69.75,69.77,69.68,69.73,50438.0,59.7562,59.7733,59.6962,59.739,50438.0
2016-08-29 15:00:00,69.73,69.76,69.7,69.75,48322.0,59.739,59.7647,59.7133,59.7562,48322.0
2016-08-29 15:10:00,69.75,69.76,69.64,69.66,106914.0,59.7562,59.7647,59.6619,59.6791,106914.0
2016-08-29 15:20:00,69.66,69.67,69.56,69.61,117424.0,59.6791,59.6876,59.5934,59.6362,117424.0
2016-08-29 15:30:00,69.62,69.69,69.6,69.63,102753.0,59.6448,59.7048,59.6277,59.6534,102753.0
2016-08-29 15:40:00,69.64,69.67,69.59,69.65,129935.0,59.6619,59.6876,59.6191,59.6705,129935.0
2016-08-29 15:50:00,69.66,69.66,69.61,69.63,201591.0,59.6791,59.6791,59.6362,59.6534,201591.0
2016-08-30 09:30:00,69.68,70.02,69.63,70.0,39647.0,59.6962,59.9875,59.6534,59.9703,39647.0
2016-08-30 09:40:00,70.01,70.14,69.99,70.09,51281.0,59.9789,60.0903,59.9618,60.0475,51281.0
2016-08-30 09:50:00,70.09,70.27,70.04,70.23,41101.0,60.0475,60.2017,60.0046,60.1674,41101.0
2016-08-30 10:00:00,70.24,70.28,70.13,70.18,64862.0,60.176,60.2102,60.0817,60.1246,64862.0
2016-08-30 10:10:00,70.18,70.23,70.12,70.13,38912.0,60.1246,60.1674,60.0732,60.0817,38912.0
2016-08-30 10:20:00,70.13,70.17,70.06,70.14,39072.0,60.0817,60.116,60.0217,60.0903,39072.0
2016-08-30 10:30:00,70.15,70.18,69.97,69.98,84170.0,60.0989,60.1246,59.9446,59.9532,84170.0
2016-08-30 10:40:00,69.99,70.06,69.96,70.06,86029.0,59.9618,60.0217,59.9361,60.0217,86029.0
2016-08-30 10:50:00,70.07,70.15,70.06,70.1,51913.0,60.0303,60.0989,60.0217,60.056,51913.0
2016-08-30 11:00:00,70.1,70.13,70.07,70.09,44268.0,60.056,60.0817,60.0303,60.0475,44268.0
2016-08-30 11:10:00,70.09,70.1,70.01,70.04,82162.0,60.0475,60.056,59.9789,60.0046,82162.0
2016-08-30 11:20:00,70.05,70.09,70.03,70.07,64196.0,60.0132,60.0475,59.996,60.0303,64196.0
2016-08-30 11:30:00,70.08,70.2,70.06,70.16,53277.0,60.0389,60.1417,60.0217,60.1074,53277.0
2016-08-30 11:40:00,70.16,70.16,70.07,70.11,34944.0,60.1074,60.1074,60.0303,60.0646,34944.0
2016-08-30 11:50:00,70.12,70.17,70.11,70.14,31146.0,60.0732,60.116,60.0646,60.0903,31146.0
2016-08-30 12:00:00,70.14,70.29,70.12,70.29,93136.0,60.0903,60.2188,60.0732,60.2188,93136.0
2016-08-30 12:10:00,70.29,70.34,70.23,70.24,28116.0,60.2188,60.2616,60.1674,60.176,28116.0
2016-08-30 12:20:00,70.24,70.26,70.19,70.21,43530.0,60.176,60.1931,60.1331,60.1503,43530.0
2016-08-30 12:30:00,70.21,70.25,70.21,70.25,19011.0,60.1503,60.1845,60.1503,60.1845,19011.0
2016-08-30 12:40:00,70.26,70.26,70.22,70.23,20128.0,60.1931,60.1931,60.1588,60.1674,20128.0
2016-08-30 12:50:00,70.23,70.26,70.23,70.23,14290.0,60.1674,60.1931,60.1674,60.1674,14290.0
2016-08-30 13:00:00,70.23,70.25,70.2,70.23,20063.0,60.1674,60.1845,60.1417,60.1674,20063.0
2016-08-30 13:10:00,70.24,70.24,70.18,70.18,19083.0,60.176,60.176,60.1246,60.1246,19083.0
2016-08-30 13:20:00,70.18,70.22,70.16,70.21,38453.0,60.1246,60.1588,60.1074,60.1503,38453.0
2016-08-30 13:30:00,70.22,70.23,70.2,70.2,18444.0,60.1588,60.1674,60.1417,60.1417,18444.0
2016-08-30 13:40:00,70.21,70.22,70.12,70.17,60680.0,60.1503,60.1588,60.0732,60.116,60680.0
2016-08-30 13:50:00,70.18,70.18,70.1,70.1,46722.0,60.1246,60.1246,60.056,60.056,46722.0
2016-08-30 14:00:00,70.1,70.11,70.03,70.04,51671.0,60.056,60.0646,59.996,60.0046,51671.0
2016-08-30 14:10:00,70.05,70.09,70.0,70.0,31293.0,60.0132,60.0475,59.9703,59.9703,31293.0
2016-08-30 14:20:00,70.01,70.12,70.0,70.11,31597.0,59.9789,60.0732,59.9703,60.0646,31597.0
2016-08-30 14:30:00,70.11,70.23,70.1,70.22,39347.0,60.0646,60.1674,60.056,60.1588,39347.0
2016-08-30 14:40:00,70.22,70.26,70.21,70.22,31756.0,60.1588,60.1931,60.1503,60.1588,31756.0
2016-08-30 14:50:00,70.23,70.27,70.21,70.27,82854.0,60.1674,60.2017,60.1503,60.2017,82854.0
2016-08-30 15:00:00,70.27,70.51,70.25,70.51,181475.0,60.2017,60.4073,60.1845,60.4073,181475.0
2016-08-30 15:10:00,70.52,70.61,70.5,70.55,36876.0,60.4158,60.4929,60.3987,60.4415,36876.0
2016-08-30 15:20:00,70.55,70.55,70.45,70.47,120947.0,60.4415,60.4415,60.3559,60.373,120947.0
2016-08-30 15:30:00,70.48,70.59,70.46,70.59,77945.0,60.3816,60.4758,60.3644,60.4758,77945.0
2016-08-30 15:40:00,70.58,70.59,70.46,70.47,82966.0,60.4672,60.4758,60.3644,60.373,82966.0
2016-08-30 15:50:00,70.47,70.48,70.28,70.34,494141.0,60.373,60.3816,60.2102,60.2616,494141.0
2016-08-31 09:30:00,70.39,70.85,70.38,70.8,111562.0,60.3045,60.6986,60.2959,60.6557,111562.0
2016-08-31 09:40:00,70.81,71.03,70.69,71.03,165490.0,60.6643,60.8528,60.5615,60.8528,165490.0
2016-08-31 09:50:00,71.03,71.06,70.79,70.83,48872.0,60.8528,60.8785,60.6472,60.6814,48872.0
2016-08-31 10:00:00,70.83,70.97,70.79,70.97,62156.0,60.6814,60.8014,60.6472,60.8014,62156.0
2016-08-31 10:10:00,70.94,70.95,70.81,70.85,76200.0,60.7757,60.7842,60.6643,60.6986,76200.0
2016-08-31 10:20:00,70.85,70.89,70.78,70.88,144181.0,60.6986,60.7328,60.6386,60.7243,144181.0
2016-08-31 10:30:00,70.88,70.88,70.7,70.7,179254.0,60.7243,60.7243,60.57,60.57,179254.0
2016-08-31 10:40:00,70.7,70.7,70.56,70.58,61282.0,60.57,60.57,60.4501,60.4672,61282.0
2016-08-31 10:50:00,70.58,70.71,70.58,70.64,70593.0,60.4672,60.5786,60.4672,60.5186,70593.0
2016-08-31 11:00:00,70.63,70.66,70.54,70.63,347850.0,60.5101,60.5358,60.433,60.5101,347850.0
2016-08-31 11:10:00,70.62,70.66,70.58,70.62,99576.0,60.5015,60.5358,60.4672,60.5015,99576.0
2016-08-31 11:20:00,70.63,70.89,70.62,70.89,156141.0,60.5101,60.7328,60.5015,60.7328,156141.0
2016-08-31 11:30:00,70.88,70.88,70.67,70.71,46382.0,60.7243,60.7243,60.5443,60.5786,46382.0
2016-08-31 11:40:00,70.71,70.74,70.65,70.72,61899.0,60.5786,60.6043,60.5272,60.5872,61899.0
2016-08-31 11:50:00,70.73,70.79,70.7,70.78,266454.0,60.5958,60.6472,60.57,60.6386,266454.0
2016-08-31 12:00:00,70.78,70.8,70.65,70.68,348098.0,60.6386,60.6557,60.5272,60.5529,348098.0
2016-08-31 12:10:00,70.68,70.76,70.67,70.73,80975.0,60.5529,60.6215,60.5443,60.5958,80975.0
2016-08-31 12:20:00,70.73,70.75,70.7,70.74,37775.0,60.5958,60.6129,60.57,60.6043,37775.0
2016-08-31 12:30:00,70.75,70.97,70.71,70.97,85856.0,60.6129,60.8014,60.5786,60.8014,85856.0
2016-08-31 12:40:00,70.98,71.06,70.9,71.04,61847.0,60.8099,60.8785,60.7414,60.8613,61847.0
2016-08-31 12:50:00,71.04,71.18,71.03,71.15,75113.0,60.8613,60.9813,60.8528,60.9556,75113.0
2016-08-31 13:00:00,71.15,71.18,71.1,71.11,55457.0,60.9556,60.9813,60.9127,60.9213,55457.0
2016-08-31 13:10:00,71.11,71.16,71.08,71.14,50274.0,60.9213,60.9641,60.8956,60.947,50274.0
2016-08-31 13:20:00,71.13,71.26,71.11,71.26,50405.0,60.9384,61.0498,60.9213,61.0498,50405.0
2016-08-31 13:30:00,71.26,71.28,71.2,71.27,40256.0,61.0498,61.0669,60.9984,61.0584,40256.0
2016-08-31 13:40:00,71.27,71.45,71.27,71.43,104882.0,61.0584,61.2126,61.0584,61.1955,104882.0
2016-08-31 13:50:00,71.42,71.43,71.31,71.32,44510.0,61.1869,61.1955,61.0926,61.1012,44510.0
2016-08-31 14:00:00,71.32,71.5,71.29,71.5,80204.0,61.1012,61.2554,61.0755,61.2554,80204.0
2016-08-31 14:10:00,71.5,71.54,71.41,71.43,59263.0,61.2554,61.2897,61.1783,61.1955,59263.0
2016-08-31 14:20:00,71.42,71.51,71.38,71.51,85651.0,61.1869,61.264,61.1526,61.264,85651.0
2016-08-31 14:30:00,71.5,71.5,71.41,71.44,261943.0,61.2554,61.2554,61.1783,61.204,261943.0
2016-08-31 14:40:00,71.44,71.44,71.29,71.34,49033.0,61.204,61.204,61.0755,61.1184,49033.0
2016-08-31 14:50:00,71.34,71.42,71.33,71.41,61726.0,61.1184,61.1869,61.1098,61.1783,61726.0
2016-08-31 15:00:00,71.41,71.54,71.39,71.53,107712.0,61.1783,61.2897,61.1612,61.2811,107712.0
2016-08-31 15:10:00,71.53,71.59,71.49,71.53,111121.0,61.2811,61.3325,61.2469,61.2811,111121.0
2016-08-31 15:20:00,71.53,71.56,71.48,71.54,134827.0,61.2811,61.3068,61.2383,61.2897,134827.0
2016-08-31 15:30:00,71.54,71.63,71.5,71.61,180290.0,61.2897,61.3668,61.2554,61.3497,180290.0
2016-08-31 15:40:00,71.6,71.72,71.56,71.56,315956.0,61.3411,61.4439,61.3068,61.3068,315956.0
2016-08-31 15:50:00,71.57,71.66,71.48,71.59,407622.0,61.3154,61.3925,61.2383,61.3325,407622.0
2016-09-01 09:30:00,71.6,72.09,71.51,72.04,120426.0,61.3411,61.7609,61.264,61.7181,120426.0
2016-09-01 09:40:00,72.05,72.08,71.87,71.93,137221.0,61.7266,61.7523,61.5724,61.6238,137221.0
2016-09-01 09:50:00,71.94,71.98,71.61,71.7,142761.0,61.6324,61.6667,61.3497,61.4268,142761.0
2016-09-01 10:00:00,71.67,71.71,71.26,71.55,161613.0,61.4011,61.4353,61.0498,61.2983,161613.0
2016-09-01 10:10:00,71.57,71.62,71.3,71.33,143808.0,61.3154,61.3582,61.0841,61.1098,143808.0
2016-09-01 10:20:00,71.33,71.33,70.88,70.9,125834.0,61.1098,61.1098,60.7243,60.7414,125834.0
2016-09-01 10:30:00,70.89,70.89,70.55,70.55,203696.0,60.7328,60.7328,60.4415,60.4415,203696.0
2016-09-01 10:40:00,70.55,70.58,70.44,70.48,99790.0,60.4415,60.4672,60.3473,60.3816,99790.0
2016-09-01 10:50:00,70.48,70.57,70.4,70.41,130863.0,60.3816,60.4587,60.313,60.3216,130863.0
2016-09-01 11:00:00,70.42,70.44,70.18,70.43,201714.0,60.3302,60.3473,60.1246,60.3387,201714.0
2016-09-01 11:10:00,70.43,70.62,70.43,70.53,143809.0,60.3387,60.5015,60.3387,60.4244,143809.0
2016-09-01 11:20:00,70.53,70.79,70.52,70.78,114705.0,60.4244,60.6472,60.4158,60.6386,114705.0
2016-09-01 11:30:00,70.77,70.81,70.72,70.75,124494.0,60.63,60.6643,60.5872,60.6129,124494.0
2016-09-01 11:40:00,70.75,70.76,70.64,70.68,109887.0,60.6129,60.6215,60.5186,60.5529,109887.0
2016-09-01 11:50:00,70.68,70.74,70.58,70.73,165176.0,60.5529,60.6043,60.4672,60.5958,165176.0
2016-09-01 12:00:00,70.73,70.79,70.68,70.79,171329.0,60.5958,60.6472,60.5529,60.6472,171329.0
2016-09-01 12:10:00,70.8,70.9,70.75,70.89,76912.0,60.6557,60.7414,60.6129,60.7328,76912.0
2016-09-01 12:20:00,70.89,71.18,70.84,71.15,77588.0,60.7328,60.9813,60.69,60.9556,77588.0
2016-09-01 12:30:00,71.16,71.3,71.15,71.28,128135.0,60.9641,61.0841,60.9556,61.0669,128135.0
2016-09-01 12:40:00,71.29,71.34,71.24,71.33,141093.0,61.0755,61.1184,61.0327,61.1098,141093.0
2016-09-01 12:50:00,71.32,71.44,71.23,71.23,125282.0,61.1012,61.204,61.0241,61.0241,125282.0
2016-09-01 13:00:00,71.23,71.23,71.09,71.17,89877.0,61.0241,61.0241,60.9042,60.9727,89877.0
2016-09-01 13:10:00,71.16,71.24,71.15,71.15,75132.0,60.9641,61.0327,60.9556,60.9556,75132.0
2016-09-01 13:20:00,71.16,71.26,71.14,71.14,57067.0,60.9641,61.0498,60.947,60.947,57067.0
2016-09-01 13:30:00,71.15,71.15,71.1,71.14,68549.0,60.9556,60.9556,60.9127,60.947,68549.0
2016-09-01 13:40:00,71.14,71.17,71.04,71.05,53092.0,60.947,60.9727,60.8613,60.8699,53092.0
2016-09-01 13:50:00,71.06,71.08,70.98,70.99,67924.0,60.8785,60.8956,60.8099,60.8185,67924.0
2016-09-01 14:00:00,70.99,70.99,70.73,70.74,93036.0,60.8185,60.8185,60.5958,60.6043,93036.0
2016-09-01 14:10:00,70.75,70.96,70.67,70.95,81457.0,60.6129,60.7928,60.5443,60.7842,81457.0
2016-09-01 14:20:00,70.94,71.07,70.93,71.01,250507.0,60.7757,60.887,60.7671,60.8356,250507.0
2016-09-01 14:30:00,71.02,71.04,70.97,71.03,109075.0,60.8442,60.8613,60.8014,60.8528,109075.0
2016-09-01 14:40:00,71.03,71.16,71.02,71.07,107278.0,60.8528,60.9641,60.8442,60.887,107278.0
2016-09-01 14:50:00,71.08,71.08,70.93,70.95,92992.0,60.8956,60.8956,60.7671,60.7842,92992.0
2016-09-01 15:00:00,70.96,71.01,70.89,70.91,105013.0,60.7928,60.8356,60.7328,60.75,105013.0
2016-09-01 15:10:00,70.92,70.94,70.87,70.92,61358.0,60.7585,60.7757,60.7157,60.7585,61358.0
2016-09-01 15:20:00,70.92,71.02,70.91,70.98,86385.0,60.7585,60.8442,60.75,60.8099,86385.0
2016-09-01 15:30:00,70.98,71.04,70.94,71.03,158980.0,60.8099,60.8613,60.7757,60.8528,158980.0
2016-09-01 15:40:00,71.02,71.09,70.95,70.95,157729.0,60.8442,60.9042,60.7842,60.7842,157729.0
2016-09-01 15:50:00,70.96,71.08,70.95,71.07,245550.0,60.7928,60.8956,60.7842,60.887,245550.0
2016-09-02 09:30:00,71.24,71.37,70.87,71.01,117084.0,61.0327,61.1441,60.7157,60.8356,117084.0
2016-09-02 09:40:00,71.06,71.71,71.05,71.67,80013.0,60.8785,61.4353,60.8699,61.4011,80013.0
2016-09-02 09:50:00,71.67,71.73,71.58,71.69,87252.0,61.4011,61.4525,61.324,61.4182,87252.0
2016-09-02 10:00:00,71.69,71.84,71.57,71.71,120499.0,61.4182,61.5467,61.3154,61.4353,120499.0
2016-09-02 10:10:00,71.72,71.74,71.49,71.54,68659.0,61.4439,61.461,61.2469,61.2897,68659.0
2016-09-02 10:20:00,71.56,71.71,71.51,71.69,46368.0,61.3068,61.4353,61.264,61.4182,46368.0
2016-09-02 10:30:00,71.72,71.81,71.63,71.73,41165.0,61.4439,61.521,61.3668,61.4525,41165.0
2016-09-02 10:40:00,71.72,71.76,71.66,71.72,31837.0,61.4439,61.4782,61.3925,61.4439,31837.0
2016-09-02 10:50:00,71.73,71.9,71.69,71.78,101734.0,61.4525,61.5981,61.4182,61.4953,101734.0
2016-09-02 11:00:00,71.78,71.92,71.72,71.74,42106.0,61.4953,61.6152,61.4439,61.461,42106.0
2016-09-02 11:10:00,71.75,71.79,71.65,71.71,27742.0,61.4696,61.5039,61.3839,61.4353,27742.0
2016-09-02 11:20:00,71.71,71.83,71.7,71.76,37744.0,61.4353,61.5381,61.4268,61.4782,37744.0
2016-09-02 11:30:00,71.77,71.77,71.63,71.66,61617.0,61.4867,61.4867,61.3668,61.3925,61617.0
2016-09-02 11:40:00,71.66,71.72,71.58,71.59,60200.0,61.3925,61.4439,61.324,61.3325,60200.0
2016-09-02 11:50:00,71.58,71.63,71.55,71.61,26991.0,61.324,61.3668,61.2983,61.3497,26991.0
2016-09-02 12:00:00,71.61,71.65,71.56,71.63,18096.0,61.3497,61.3839,61.3068,61.3668,18096.0
2016-09-02 12:10:00,71.63,71.64,71.41,71.43,26906.0,61.3668,61.3754,61.1783,61.1955,26906.0
2016-09-02 12:20:00,71.4,71.41,71.29,71.3,18137.0,61.1698,61.1783,61.0755,61.0841,18137.0
2016-09-02 12:30:00,71.3,71.48,71.29,71.42,19833.0,61.0841,61.2383,61.0755,61.1869,19833.0
2016-09-02 12:40:00,71.42,71.49,71.4,71.41,29932.0,61.1869,61.2469,61.1698,61.1783,29932.0
2016-09-02 12:50:00,71.41,71.56,71.41,71.5,29886.0,61.1783,61.3068,61.1783,61.2554,29886.0
2016-09-02 13:00:00,71.51,71.54,71.45,71.52,29262.0,61.264,61.2897,61.2126,61.2726,29262.0
2016-09-02 13:10:00,71.54,71.61,71.53,71.55,31969.0,61.2897,61.3497,61.2811,61.2983,31969.0
2016-09-02 13:20:00,71.56,71.63,71.56,71.63,22501.0,61.3068,61.3668,61.3068,61.3668,22501.0
2016-09-02 13:30:00,71.63,71.63,71.47,71.49,59032.0,61.3668,61.3668,61.2297,61.2469,59032.0
2016-09-02 13:40:00,71.48,71.52,71.45,71.5,51521.0,61.2383,61.2726,61.2126,61.2554,51521.0
2016-09-02 13:50:00,71.51,71.51,71.45,71.47,31153.0,61.264,61.264,61.2126,61.2297,31153.0
2016-09-02 14:00:00,71.47,71.58,71.45,71.57,33685.0,61.2297,61.324,61.2126,61.3154,33685.0
2016-09-02 14:10:00,71.58,71.62,71.55,71.61,36942.0,61.324,61.3582,61.2983,61.3497,36942.0
2016-09-02 14:20:00,71.62,71.62,71.55,71.55,36401.0,61.3582,61.3582,61.2983,61.2983,36401.0
2016-09-02 14:30:00,71.55,71.6,71.53,71.58,24965.0,61.2983,61.3411,61.2811,61.324,24965.0
2016-09-02 14:40:00,71.59,71.72,71.59,71.61,57256.0,61.3325,61.4439,61.3325,61.3497,57256.0
2016-09-02 14:50:00,71.62,71.66,71.58,71.66,30690.0,61.3582,61.3925,61.324,61.3925,30690.0
2016-09-02 15:00:00,71.66,71.69,71.59,71.59,25134.0,61.3925,61.4182,61.3325,61.3325,25134.0
2016-09-02 15:10:00,71.59,71.65,71.58,71.64,29433.0,61.3325,61.3839,61.324,61.3754,29433.0
2016-09-02 15:20:00,71.63,71.69,71.62,71.63,61994.0,61.3668,61.4182,61.3582,61.3668,61994.0
2016-09-02 15:30:00,71.63,71.63,71.53,71.58,95734.0,61.3668,61.3668,61.2811,61.324,95734.0
2016-09-02 15:40:00,71.58,71.59,71.51,71.52,72071.0,61.324,61.3325,61.264,61.2726,72071.0
2016-09-02 15:50:00,71.52,71.67,71.5,71.64,142738.0,61.2726,61.4011,61.2554,61.3754,142738.0
2016-09-06 09:30:00,71.61,71.61,71.1,71.2,62949.0,61.3497,61.3497,60.9127,60.9984,62949.0
2016-09-06 09:40:00,71.21,71.51,71.18,71.48,31335.0,61.007,61.264,60.9813,61.2383,31335.0
2016-09-06 09:50:00,71.47,71.66,71.47,71.61,40144.0,61.2297,61.3925,61.2297,61.3497,40144.0
2016-09-06 10:00:00,71.57,71.58,70.97,71.05,109053.0,61.3154,61.324,60.8014,60.8699,109053.0
2016-09-06 10:10:00,71.05,71.14,70.81,70.88,143094.0,60.8699,60.947,60.6643,60.7243,143094.0
2016-09-06 10:20:00,70.89,70.97,70.83,70.87,100579.0,60.7328,60.8014,60.6814,60.7157,100579.0
2016-09-06 10:30:00,70.87,70.92,70.81,70.83,96695.0,60.7157,60.7585,60.6643,60.6814,96695.0
2016-09-06 10:40:00,70.84,70.87,70.68,70.71,67403.0,60.69,60.7157,60.5529,60.5786,67403.0
2016-09-06 10:50:00,70.71,70.71,70.57,70.67,62664.0,60.5786,60.5786,60.4587,60.5443,62664.0
2016-09-06 11:00:00,70.68,70.76,70.54,70.6,50304.0,60.5529,60.6215,60.433,60.4844,50304.0
2016-09-06 11:10:00,70.6,70.74,70.55,70.63,68049.0,60.4844,60.6043,60.4415,60.5101,68049.0
2016-09-06 11:20:00,70.62,70.81,70.62,70.8,60900.0,60.5015,60.6643,60.5015,60.6557,60900.0
2016-09-06 11:30:00,70.8,70.85,70.72,70.73,41313.0,60.6557,60.6986,60.5872,60.5958,41313.0
2016-09-06 11:40:00,70.73,70.84,70.72,70.84,66227.0,60.5958,60.69,60.5872,60.69,66227.0
2016-09-06 11:50:00,70.84,70.85,70.76,70.81,39860.0,60.69,60.6986,60.6215,60.6643,39860.0
2016-09-06 12:00:00,70.81,70.94,70.81,70.94,34716.0,60.6643,60.7757,60.6643,60.7757,34716.0
2016-09-06 12:10:00,70.94,70.94,70.81,70.82,28927.0,60.7757,60.7757,60.6643,60.6729,28927.0
2016-09-06 12:20:00,70.81,70.88,70.81,70.84,34671.0,60.6643,60.7243,60.6643,60.69,34671.0
2016-09-06 12:30:00,70.83,71.01,70.83,70.98,42261.0,60.6814,60.8356,60.6814,60.8099,42261.0
2016-09-06 12:40:00,70.98,71.08,70.94,71.04,26387.0,60.8099,60.8956,60.7757,60.8613,26387.0
2016-09-06 12:50:00,71.02,71.05,70.97,70.97,16234.0,60.8442,60.8699,60.8014,60.8014,16234.0
2016-09-06 13:00:00,70.97,70.97,70.85,70.85,30232.0,60.8014,60.8014,60.6986,60.6986,30232.0
2016-09-06 13:10:00,70.85,70.88,70.82,70.86,27087.0,60.6986,60.7243,60.6729,60.7071,27087.0
2016-09-06 13:20:00,70.85,70.92,70.84,70.87,23362.0,60.6986,60.7585,60.69,60.7157,23362.0
2016-09-06 13:30:00,70.86,70.89,70.84,70.88,27671.0,60.7071,60.7328,60.69,60.7243,27671.0
2016-09-06 13:40:00,70.88,70.94,70.88,70.91,24197.0,60.7243,60.7757,60.7243,60.75,24197.0
2016-09-06 13:50:00,70.92,70.92,70.87,70.87,24213.0,60.7585,60.7585,60.7157,60.7157,24213.0
2016-09-06 14:00:00,70.87,70.87,70.82,70.83,31954.0,60.7157,60.7157,60.6729,60.6814,31954.0
2016-09-06 14:10:00,70.83,70.91,70.82,70.89,31169.0,60.6814,60.75,60.6729,60.7328,31169.0
2016-09-06 14:20:00,70.89,70.92,70.86,70.86,23360.0,60.7328,60.7585,60.7071,60.7071,23360.0
2016-09-06 14:30:00,70.86,70.94,70.85,70.9,28308.0,60.7071,60.7757,60.6986,60.7414,28308.0
2016-09-06 14:40:00,70.9,70.93,70.86,70.93,20480.0,60.7414,60.7671,60.7071,60.7671,20480.0
2016-09-06 14:50:00,70.92,70.92,70.89,70.9,23747.0,60.7585,60.7585,60.7328,60.7414,23747.0
2016-09-06 15:00:00,70.9,70.96,70.9,70.94,38875.0,60.7414,60.7928,60.7414,60.7757,38875.0
2016-09-06 15:10:00,70.95,70.95,70.85,70.9,33093.0,60.7842,60.7842,60.6986,60.7414,33093.0
2016-09-06 15:20:00,70.91,70.92,70.88,70.92,38035.0,60.75,60.7585,60.7243,60.7585,38035.0
2016-09-06 15:30:00,70.92,70.92,70.89,70.9,64126.0,60.7585,60.7585,60.7328,60.7414,64126.0
2016-09-06 15:40:00,70.91,70.97,70.9,70.94,75702.0,60.75,60.8014,60.7414,60.7757,75702.0
2016-09-06 15:50:00,70.95,71.0,70.92,71.0,160622.0,60.7842,60.8271,60.7585,60.8271,160622.0
2016-09-07 09:30:00,70.61,71.09,70.44,71.0,62987.0,60.4929,60.9042,60.3473,60.8271,62987.0
2016-09-07 09:40:00,70.98,71.2,70.98,71.15,47289.0,60.8099,60.9984,60.8099,60.9556,47289.0
2016-09-07 09:50:00,71.14,71.26,71.07,71.18,75027.0,60.947,61.0498,60.887,60.9813,75027.0
2016-09-07 10:00:00,71.19,71.44,71.17,71.39,92150.0,60.9898,61.204,60.9727,61.1612,92150.0
2016-09-07 10:10:00,71.42,71.46,71.3,71.3,69353.0,61.1869,61.2212,61.0841,61.0841,69353.0
2016-09-07 10:20:00,71.29,71.41,71.26,71.36,59727.0,61.0755,61.1783,61.0498,61.1355,59727.0
2016-09-07 10:30:00,71.36,71.41,71.26,71.27,51679.0,61.1355,61.1783,61.0498,61.0584,51679.0
2016-09-07 10:40:00,71.28,71.29,71.02,71.03,33523.0,61.0669,61.0755,60.8442,60.8528,33523.0
2016-09-07 10:50:00,71.04,71.15,71.0,71.14,38151.0,60.8613,60.9556,60.8271,60.947,38151.0
2016-09-07 11:00:00,71.15,71.26,71.12,71.2,34188.0,60.9556,61.0498,60.9299,60.9984,34188.0
2016-09-07 11:10:00,71.21,71.21,71.01,71.01,38704.0,61.007,61.007,60.8356,60.8356,38704.0
2016-09-07 11:20:00,71.01,71.09,71.0,71.02,45783.0,60.8356,60.9042,60.8271,60.8442,45783.0
2016-09-07 11:30:00,71.02,71.19,71.02,71.16,34489.0,60.8442,60.9898,60.8442,60.9641,34489.0
2016-09-07 11:40:00,71.17,71.21,71.11,71.17,62314.0,60.9727,61.007,60.9213,60.9727,62314.0
2016-09-07 11:50:00,71.16,71.25,71.15,71.25,44165.0,60.9641,61.0412,60.9556,61.0412,44165.0
2016-09-07 12:00:00,71.26,71.31,71.23,71.27,35492.0,61.0498,61.0926,61.0241,61.0584,35492.0
2016-09-07 12:10:00,71.27,71.27,71.24,71.25,50615.0,61.0584,61.0584,61.0327,61.0412,50615.0
2016-09-07 12:20:00,71.25,71.27,71.19,71.25,55568.0,61.0412,61.0584,60.9898,61.0412,55568.0
2016-09-07 12:30:00,71.24,71.32,71.23,71.31,33397.0,61.0327,61.1012,61.0241,61.0926,33397.0
2016-09-07 12:40:00,71.3,71.32,71.25,71.25,22439.0,61.0841,61.1012,61.0412,61.0412,22439.0
2016-09-07 12:50:00,71.25,71.3,71.25,71.27,22102.0,61.0412,61.0841,61.0412,61.0584,22102.0
2016-09-07 13:00:00,71.26,71.37,71.23,71.33,22532.0,61.0498,61.1441,61.0241,61.1098,22532.0
2016-09-07 13:10:00,71.34,71.43,71.34,71.43,26302.0,61.1184,61.1955,61.1184,61.1955,26302.0
2016-09-07 13:20:00,71.42,71.46,71.41,71.42,27605.0,61.1869,61.2212,61.1783,61.1869,27605.0
2016-09-07 13:30:00,71.42,71.44,71.39,71.4,20910.0,61.1869,61.204,61.1612,61.1698,20910.0
2016-09-07 13:40:00,71.4,71.45,71.38,71.41,19864.0,61.1698,61.2126,61.1526,61.1783,19864.0
2016-09-07 13:50:00,71.41,71.43,71.4,71.41,29185.0,61.1783,61.1955,61.1698,61.1783,29185.0
2016-09-07 14:00:00,71.41,71.49,71.4,71.49,22440.0,61.1783,61.2469,61.1698,61.2469,22440.0
2016-09-07 14:10:00,71.48,71.54,71.48,71.52,39456.0,61.2383,61.2897,61.2383,61.2726,39456.0
2016-09-07 14:20:00,71.52,71.55,71.5,71.52,33746.0,61.2726,61.2983,61.2554,61.2726,33746.0
2016-09-07 14:30:00,71.53,71.57,71.49,71.57,41363.0,61.2811,61.3154,61.2469,61.3154,41363.0
2016-09-07 14:40:00,71.57,71.72,71.57,71.7,54650.0,61.3154,61.4439,61.3154,61.4268,54650.0
2016-09-07 14:50:00,71.7,71.72,71.68,71.71,48448.0,61.4268,61.4439,61.4096,61.4353,48448.0
2016-09-07 15:00:00,71.71,71.8,71.7,71.75,42416.0,61.4353,61.5124,61.4268,61.4696,42416.0
2016-09-07 15:10:00,71.76,71.77,71.72,71.77,45881.0,61.4782,61.4867,61.4439,61.4867,45881.0
2016-09-07 15:20:00,71.76,71.77,71.75,71.76,54123.0,61.4782,61.4867,61.4696,61.4782,54123.0
2016-09-07 15:30:00,71.76,71.78,71.7,71.71,94489.0,61.4782,61.4953,61.4268,61.4353,94489.0
2016-09-07 15:40:00,71.7,71.75,71.7,71.75,89666.0,61.4268,61.4696,61.4268,61.4696,89666.0
2016-09-07 15:50:00,71.75,71.79,71.73,71.79,343758.0,61.4696,61.5039,61.4525,61.5039,343758.0
2016-09-08 09:30:00,71.63,72.15,71.49,71.93,71998.0,61.3668,61.8123,61.2469,61.6238,71998.0
2016-09-08 09:40:00,71.91,72.01,71.71,71.75,31300.0,61.6067,61.6924,61.4353,61.4696,31300.0
2016-09-08 09:50:00,71.73,71.83,71.63,71.74,124700.0,61.4525,61.5381,61.3668,61.461,124700.0
2016-09-08 10:00:00,71.73,71.75,71.67,71.72,46371.0,61.4525,61.4696,61.4011,61.4439,46371.0
2016-09-08 10:10:00,71.72,71.8,71.66,71.75,55721.0,61.4439,61.5124,61.3925,61.4696,55721.0
2016-09-08 10:20:00,71.75,71.84,71.74,71.81,65429.0,61.4696,61.5467,61.461,61.521,65429.0
2016-09-08 10:30:00,71.81,72.03,71.81,71.96,102709.0,61.521,61.7095,61.521,61.6495,102709.0
2016-09-08 10:40:00,71.97,72.06,71.95,72.01,89103.0,61.6581,61.7352,61.6409,61.6924,89103.0
2016-09-08 10:50:00,72.01,72.09,71.99,72.03,53972.0,61.6924,61.7609,61.6752,61.7095,53972.0
2016-09-08 11:00:00,72.04,72.14,72.03,72.11,42410.0,61.7181,61.8037,61.7095,61.778,42410.0
2016-09-08 11:10:00,72.14,72.2,72.09,72.14,24280.0,61.8037,61.8551,61.7609,61.8037,24280.0
2016-09-08 11:20:00,72.15,72.25,72.12,72.17,32916.0,61.8123,61.898,61.7866,61.8294,32916.0
2016-09-08 11:30:00,72.17,72.21,72.07,72.07,36896.0,61.8294,61.8637,61.7438,61.7438,36896.0
2016-09-08 11:40:00,72.07,72.18,72.05,72.17,45564.0,61.7438,61.838,61.7266,61.8294,45564.0
2016-09-08 11:50:00,72.17,72.24,72.14,72.23,53775.0,61.8294,61.8894,61.8037,61.8808,53775.0
2016-09-08 12:00:00,72.24,72.34,72.22,72.29,39651.0,61.8894,61.9751,61.8723,61.9322,39651.0
2016-09-08 12:10:00,72.3,72.31,72.21,72.3,20562.0,61.9408,61.9494,61.8637,61.9408,20562.0
2016-09-08 12:20:00,72.29,72.33,72.24,72.28,32930.0,61.9322,61.9665,61.8894,61.9237,32930.0
2016-09-08 12:30:00,72.28,72.32,72.24,72.31,35656.0,61.9237,61.9579,61.8894,61.9494,35656.0
2016-09-08 12:40:00,72.31,72.32,72.28,72.3,19809.0,61.9494,61.9579,61.9237,61.9408,19809.0
2016-09-08 12:50:00,72.3,72.34,72.27,72.3,31397.0,61.9408,61.9751,61.9151,61.9408,31397.0
2016-09-08 13:00:00,72.29,72.32,72.28,72.3,34646.0,61.9322,61.9579,61.9237,61.9408,34646.0
2016-09-08 13:10:00,72.3,72.31,72.29,72.31,28687.0,61.9408,61.9494,61.9322,61.9494,28687.0
2016-09-08 13:20:00,72.3,72.34,72.29,72.3,27841.0,61.9408,61.9751,61.9322,61.9408,27841.0
2016-09-08 13:30:00,72.3,72.35,72.29,72.33,32451.0,61.9408,61.9836,61.9322,61.9665,32451.0
2016-09-08 13:40:00,72.32,72.32,72.29,72.3,41861.0,61.9579,61.9579,61.9322,61.9408,41861.0
2016-09-08 13:50:00,72.29,72.37,72.27,72.34,45808.0,61.9322,62.0008,61.9151,61.9751,45808.0
2016-09-08 14:00:00,72.35,72.37,72.32,72.35,46298.0,61.9836,62.0008,61.9579,61.9836,46298.0
2016-09-08 14:10:00,72.35,72.38,72.34,72.38,33489.0,61.9836,62.0093,61.9751,62.0093,33489.0
2016-09-08 14:20:00,72.38,72.43,72.33,72.36,43449.0,62.0093,62.0522,61.9665,61.9922,43449.0
2016-09-08 14:30:00,72.36,72.37,72.34,72.34,39385.0,61.9922,62.0008,61.9751,61.9751,39385.0
2016-09-08 14:40:00,72.35,72.43,72.34,72.37,72109.0,61.9836,62.0522,61.9751,62.0008,72109.0
2016-09-08 14:50:00,72.37,72.4,72.34,72.4,30061.0,62.0008,62.0265,61.9751,62.0265,30061.0
2016-09-08 15:00:00,72.39,72.39,72.34,72.36,30028.0,62.0179,62.0179,61.9751,61.9922,30028.0
2016-09-08 15:10:00,72.36,72.38,72.31,72.34,33164.0,61.9922,62.0093,61.9494,61.9751,33164.0
2016-09-08 15:20:00,72.33,72.34,72.29,72.3,41764.0,61.9665,61.9751,61.9322,61.9408,41764.0
2016-09-08 15:30:00,72.3,72.34,72.28,72.33,71234.0,61.9408,61.9751,61.9237,61.9665,71234.0
2016-09-08 15:40:00,72.33,72.35,72.29,72.31,137583.0,61.9665,61.9836,61.9322,61.9494,137583.0
2016-09-08 15:50:00,72.31,72.32,72.25,72.28,255762.0,61.9494,61.9579,61.898,61.9237,255762.0
2016-09-09 09:30:00,72.02,72.28,71.84,72.08,83995.0,61.7009,61.9237,61.5467,61.7523,83995.0
2016-09-09 09:40:00,72.09,72.29,72.0,72.17,52511.0,61.7609,61.9322,61.6838,61.8294,52511.0
2016-09-09 09:50:00,72.17,72.24,71.97,72.18,51977.0,61.8294,61.8894,61.6581,61.838,51977.0
2016-09-09 10:00:00,72.16,72.19,71.96,72.06,85268.0,61.8209,61.8466,61.6495,61.7352,85268.0
2016-09-09 10:10:00,72.05,72.23,71.95,72.06,99557.0,61.7266,61.8808,61.6409,61.7352,99557.0
2016-09-09 10:20:00,72.05,72.2,72.01,72.14,82868.0,61.7266,61.8551,61.6924,61.8037,82868.0
2016-09-09 10:30:00,72.14,72.14,71.84,71.89,112436.0,61.8037,61.8037,61.5467,61.5895,112436.0
2016-09-09 10:40:00,71.9,72.12,71.9,72.1,70319.0,61.5981,61.7866,61.5981,61.7695,70319.0
2016-09-09 10:50:00,72.1,72.33,72.1,72.33,41666.0,61.7695,61.9665,61.7695,61.9665,41666.0
2016-09-09 11:00:00,72.33,72.35,72.16,72.27,33946.0,61.9665,61.9836,61.8209,61.9151,33946.0
2016-09-09 11:10:00,72.26,72.26,72.11,72.15,37417.0,61.9065,61.9065,61.778,61.8123,37417.0
2016-09-09 11:20:00,72.15,72.16,72.06,72.1,69587.0,61.8123,61.8209,61.7352,61.7695,69587.0
2016-09-09 11:30:00,72.1,72.11,72.03,72.05,84689.0,61.7695,61.778,61.7095,61.7266,84689.0
2016-09-09 11:40:00,72.05,72.08,71.98,72.06,112107.0,61.7266,61.7523,61.6667,61.7352,112107.0
2016-09-09 11:50:00,72.05,72.11,72.03,72.05,62343.0,61.7266,61.778,61.7095,61.7266,62343.0
2016-09-09 12:00:00,72.05,72.12,72.03,72.11,61902.0,61.7266,61.7866,61.7095,61.778,61902.0
2016-09-09 12:10:00,72.11,72.13,72.04,72.06,48003.0,61.778,61.7952,61.7181,61.7352,48003.0
2016-09-09 12:20:00,72.06,72.16,72.05,72.08,51774.0,61.7352,61.8209,61.7266,61.7523,51774.0
2016-09-09 12:30:00,72.08,72.11,72.05,72.07,62897.0,61.7523,61.778,61.7266,61.7438,62897.0
2016-09-09 12:40:00,72.07,72.08,72.03,72.06,65611.0,61.7438,61.7523,61.7095,61.7352,65611.0
2016-09-09 12:50:00,72.05,72.13,72.01,72.13,43338.0,61.7266,61.7952,61.6924,61.7952,43338.0
2016-09-09 13:00:00,72.12,72.12,72.03,72.04,48177.0,61.7866,61.7866,61.7095,61.7181,48177.0
2016-09-09 13:10:00,72.04,72.05,71.92,71.96,141131.0,61.7181,61.7266,61.6152,61.6495,141131.0
2016-09-09 13:20:00,71.96,72.04,71.93,72.02,98203.0,61.6495,61.7181,61.6238,61.7009,98203.0
2016-09-09 13:30:00,72.02,72.02,71.94,71.98,40729.0,61.7009,61.7009,61.6324,61.6667,40729.0
2016-09-09 13:40:00,71.97,72.0,71.89,71.94,58673.0,61.6581,61.6838,61.5895,61.6324,58673.0
2016-09-09 13:50:00,71.93,71.98,71.85,71.95,63992.0,61.6238,61.6667,61.5553,61.6409,63992.0
2016-09-09 14:00:00,71.95,71.95,71.7,71.75,59145.0,61.6409,61.6409,61.4268,61.4696,59145.0
2016-09-09 14:10:00,71.76,71.84,71.73,71.83,64222.0,61.4782,61.5467,61.4525,61.5381,64222.0
2016-09-09 14:20:00,71.84,71.97,71.81,71.96,52426.0,61.5467,61.6581,61.521,61.6495,52426.0
2016-09-09 14:30:00,71.95,72.0,71.9,71.97,49170.0,61.6409,61.6838,61.5981,61.6581,49170.0
2016-09-09 14:40:00,71.97,71.98,71.72,71.76,83907.0,61.6581,61.6667,61.4439,61.4782,83907.0
2016-09-09 14:50:00,71.77,71.97,71.73,71.95,74623.0,61.4867,61.6581,61.4525,61.6409,74623.0
2016-09-09 15:00:00,71.95,71.95,71.8,71.83,77159.0,61.6409,61.6409,61.5124,61.5381,77159.0
2016-09-09 15:10:00,71.84,71.97,71.73,71.91,88916.0,61.5467,61.6581,61.4525,61.6067,88916.0
2016-09-09 15:20:00,71.92,72.05,71.87,71.94,93944.0,61.6152,61.7266,61.5724,61.6324,93944.0
2016-09-09 15:30:00,71.94,71.98,71.86,71.92,141052.0,61.6324,61.6667,61.5638,61.6152,141052.0
2016-09-09 15:40:00,71.93,71.94,71.77,71.9,259953.0,61.6238,61.6324,61.4867,61.5981,259953.0
2016-09-09 15:50:00,71.9,71.9,71.61,71.65,405225.0,61.5981,61.5981,61.3497,61.3839,405225.0
2016-09-12 09:30:00,71.14,71.38,70.84,71.1,129774.0,60.947,61.1526,60.69,60.9127,129774.0
2016-09-12 09:40:00,71.13,71.13,70.55,70.62,68716.0,60.9384,60.9384,60.4415,60.5015,68716.0
2016-09-12 09:50:00,70.62,70.68,70.44,70.52,102925.0,60.5015,60.5529,60.3473,60.4158,102925.0
2016-09-12 10:00:00,70.57,70.71,70.54,70.59,98318.0,60.4587,60.5786,60.433,60.4758,98318.0
2016-09-12 10:10:00,70.59,70.98,70.56,70.98,61952.0,60.4758,60.8099,60.4501,60.8099,61952.0
2016-09-12 10:20:00,70.97,71.1,70.94,71.09,57446.0,60.8014,60.9127,60.7757,60.9042,57446.0
2016-09-12 10:30:00,71.11,71.13,71.0,71.04,29307.0,60.9213,60.9384,60.8271,60.8613,29307.0
2016-09-12 10:40:00,71.05,71.11,71.0,71.01,87643.0,60.8699,60.9213,60.8271,60.8356,87643.0
2016-09-12 10:50:00,71.01,71.29,70.95,71.27,45610.0,60.8356,61.0755,60.7842,61.0584,45610.0
2016-09-12 11:00:00,71.28,71.42,71.27,71.36,42795.0,61.0669,61.1869,61.0584,61.1355,42795.0
2016-09-12 11:10:00,71.36,71.39,71.26,71.37,29027.0,61.1355,61.1612,61.0498,61.1441,29027.0
2016-09-12 11:20:00,71.36,71.57,71.32,71.55,31007.0,61.1355,61.3154,61.1012,61.2983,31007.0
2016-09-12 11:30:00,71.56,71.69,71.5,71.62,85902.0,61.3068,61.4182,61.2554,61.3582,85902.0
2016-09-12 11:40:00,71.61,71.71,71.56,71.64,30879.0,61.3497,61.4353,61.3068,61.3754,30879.0
2016-09-12 11:50:00,71.65,71.79,71.63,71.65,18197.0,61.3839,61.5039,61.3668,61.3839,18197.0
2016-09-12 12:00:00,71.64,71.66,71.58,71.65,21693.0,61.3754,61.3925,61.324,61.3839,21693.0
2016-09-12 12:10:00,71.66,71.71,71.56,71.57,29877.0,61.3925,61.4353,61.3068,61.3154,29877.0
2016-09-12 12:20:00,71.59,71.6,71.52,71.57,24605.0,61.3325,61.3411,61.2726,61.3154,24605.0
2016-09-12 12:30:00,71.58,71.72,71.57,71.71,25931.0,61.324,61.4439,61.3154,61.4353,25931.0
2016-09-12 12:40:00,71.69,71.77,71.65,71.77,28041.0,61.4182,61.4867,61.3839,61.4867,28041.0
2016-09-12 12:50:00,71.77,71.91,71.74,71.87,23752.0,61.4867,61.6067,61.461,61.5724,23752.0
2016-09-12 13:00:00,71.87,71.9,71.79,71.88,56051.0,61.5724,61.5981,61.5039,61.581,56051.0
2016-09-12 13:10:00,71.88,72.05,71.69,71.72,74518.0,61.581,61.7266,61.4182,61.4439,74518.0
2016-09-12 13:20:00,71.73,71.74,71.35,71.35,72458.0,61.4525,61.461,61.1269,61.1269,72458.0
2016-09-12 13:30:00,71.38,71.58,71.34,71.53,54321.0,61.1526,61.324,61.1184,61.2811,54321.0
2016-09-12 13:40:00,71.54,71.86,71.51,71.85,62598.0,61.2897,61.5638,61.264,61.5553,62598.0
2016-09-12 13:50:00,71.85,71.97,71.79,71.95,53417.0,61.5553,61.6581,61.5039,61.6409,53417.0
2016-09-12 14:00:00,71.96,72.16,71.92,72.12,84733.0,61.6495,61.8209,61.6152,61.7866,84733.0
2016-09-12 14:10:00,72.13,72.21,72.02,72.2,39042.0,61.7952,61.8637,61.7009,61.8551,39042.0
2016-09-12 14:20:00,72.2,72.24,72.06,72.07,41669.0,61.8551,61.8894,61.7352,61.7438,41669.0
2016-09-12 14:30:00,72.07,72.41,72.06,72.4,45025.0,61.7438,62.035,61.7352,62.0265,45025.0
2016-09-12 14:40:00,72.41,72.45,72.27,72.29,52992.0,62.035,62.0693,61.9151,61.9322,52992.0
2016-09-12 14:50:00,72.29,72.39,72.28,72.35,66805.0,61.9322,62.0179,61.9237,61.9836,66805.0
2016-09-12 15:00:00,72.36,72.53,72.36,72.5,84077.0,61.9922,62.1378,61.9922,62.1121,84077.0
2016-09-12 15:10:00,72.51,72.53,72.43,72.47,113919.0,62.1207,62.1378,62.0522,62.0864,113919.0
2016-09-12 15:20:00,72.46,72.57,72.43,72.55,77728.0,62.0779,62.1721,62.0522,62.155,77728.0
2016-09-12 15:30:00,72.54,72.59,72.5,72.57,119264.0,62.1464,62.1892,62.1121,62.1721,119264.0
2016-09-12 15:40:00,72.58,72.77,72.43,72.45,148551.0,62.1807,62.3435,62.0522,62.0693,148551.0
2016-09-12 15:50:00,72.44,72.51,72.38,72.51,286508.0,62.0607,62.1207,62.0093,62.1207,286508.0
2016-09-13 09:30:00,71.51,71.83,71.35,71.8,152612.0,61.264,61.5381,61.1269,61.5124,152612.0
2016-09-13 09:40:00,71.8,71.96,71.65,71.71,54180.0,61.5124,61.6495,61.3839,61.4353,54180.0
2016-09-13 09:50:00,71.7,71.73,71.37,71.41,80975.0,61.4268,61.4525,61.1441,61.1783,80975.0
2016-09-13 10:00:00,71.4,71.45,71.2,71.35,59158.0,61.1698,61.2126,60.9984,61.1269,59158.0
2016-09-13 10:10:00,71.33,71.37,71.16,71.27,65081.0,61.1098,61.1441,60.9641,61.0584,65081.0
2016-09-13 10:20:00,71.27,71.32,71.09,71.24,123277.0,61.0584,61.1012,60.9042,61.0327,123277.0
2016-09-13 10:30:00,71.25,71.3,71.11,71.15,51264.0,61.0412,61.0841,60.9213,60.9556,51264.0
2016-09-13 10:40:00,71.16,71.36,71.08,71.1,83121.0,60.9641,61.1355,60.8956,60.9127,83121.0
2016-09-13 10:50:00,71.09,71.09,70.87,70.96,96349.0,60.9042,60.9042,60.7157,60.7928,96349.0
2016-09-13 11:00:00,70.95,70.97,70.8,70.85,64013.0,60.7842,60.8014,60.6557,60.6986,64013.0
2016-09-13 11:10:00,70.84,70.87,70.65,70.74,53216.0,60.69,60.7157,60.5272,60.6043,53216.0
2016-09-13 11:20:00,70.74,70.82,70.62,70.62,72475.0,60.6043,60.6729,60.5015,60.5015,72475.0
2016-09-13 11:30:00,70.62,70.72,70.54,70.61,71244.0,60.5015,60.5872,60.433,60.4929,71244.0
2016-09-13 11:40:00,70.62,70.79,70.58,70.59,38679.0,60.5015,60.6472,60.4672,60.4758,38679.0
2016-09-13 11:50:00,70.61,70.7,70.55,70.68,45484.0,60.4929,60.57,60.4415,60.5529,45484.0
2016-09-13 12:00:00,70.68,70.88,70.65,70.8,85892.0,60.5529,60.7243,60.5272,60.6557,85892.0
2016-09-13 12:10:00,70.81,71.06,70.81,70.99,40728.0,60.6643,60.8785,60.6643,60.8185,40728.0
2016-09-13 12:20:00,70.99,71.02,70.7,70.71,75964.0,60.8185,60.8442,60.57,60.5786,75964.0
2016-09-13 12:30:00,70.71,70.95,70.69,70.95,36273.0,60.5786,60.7842,60.5615,60.7842,36273.0
2016-09-13 12:40:00,70.94,70.94,70.81,70.94,44186.0,60.7757,60.7757,60.6643,60.7757,44186.0
2016-09-13 12:50:00,70.94,70.95,70.82,70.95,87346.0,60.7757,60.7842,60.6729,60.7842,87346.0
2016-09-13 13:00:00,70.95,71.03,70.85,71.0,72412.0,60.7842,60.8528,60.6986,60.8271,72412.0
2016-09-13 13:10:00,71.0,71.4,70.97,71.4,63878.0,60.8271,61.1698,60.8014,61.1698,63878.0
2016-09-13 13:20:00,71.41,71.52,71.34,71.48,59014.0,61.1783,61.2726,61.1184,61.2383,59014.0
2016-09-13 13:30:00,71.5,71.64,71.31,71.37,56732.0,61.2554,61.3754,61.0926,61.1441,56732.0
2016-09-13 13:40:00,71.39,71.43,71.15,71.18,59133.0,61.1612,61.1955,60.9556,60.9813,59133.0
2016-09-13 13:50:00,71.19,71.22,70.98,71.03,58290.0,60.9898,61.0155,60.8099,60.8528,58290.0
2016-09-13 14:00:00,71.03,71.12,70.94,71.12,50646.0,60.8528,60.9299,60.7757,60.9299,50646.0
2016-09-13 14:10:00,71.12,71.16,70.99,71.05,56991.0,60.9299,60.9641,60.8185,60.8699,56991.0
2016-09-13 14:20:00,71.05,71.06,70.89,70.89,56560.0,60.8699,60.8785,60.7328,60.7328,56560.0
2016-09-13 14:30:00,70.88,71.02,70.81,71.02,43037.0,60.7243,60.8442,60.6643,60.8442,43037.0
2016-09-13 14:40:00,71.03,71.18,71.03,71.15,40002.0,60.8528,60.9813,60.8528,60.9556,40002.0
2016-09-13 14:50:00,71.15,71.23,71.01,71.01,49161.0,60.9556,61.0241,60.8356,60.8356,49161.0
2016-09-13 15:00:00,71.01,71.13,70.95,71.1,57028.0,60.8356,60.9384,60.7842,60.9127,57028.0
2016-09-13 15:10:00,71.11,71.19,70.93,71.16,41495.0,60.9213,60.9898,60.7671,60.9641,41495.0
2016-09-13 15:20:00,71.18,71.32,71.15,71.28,71019.0,60.9813,61.1012,60.9556,61.0669,71019.0
2016-09-13 15:30:00,71.29,71.44,71.25,71.44,88582.0,61.0755,61.204,61.0412,61.204,88582.0
2016-09-13 15:40:00,71.44,71.44,71.08,71.24,215668.0,61.204,61.204,60.8956,61.0327,215668.0
2016-09-13 15:50:00,71.23,71.45,71.19,71.2,177087.0,61.0241,61.2126,60.9898,60.9984,177087.0
2016-09-14 09:30:00,71.1,71.31,70.86,71.26,58094.0,60.9127,61.0926,60.7071,61.0498,58094.0
2016-09-14 09:40:00,71.21,71.21,70.55,70.59,41536.0,61.007,61.007,60.4415,60.4758,41536.0
2016-09-14 09:50:00,70.58,70.72,70.28,70.61,184726.0,60.4672,60.5872,60.2102,60.4929,184726.0
2016-09-14 10:00:00,70.58,70.9,70.58,70.89,58356.0,60.4672,60.7414,60.4672,60.7328,58356.0
2016-09-14 10:10:00,70.88,70.98,70.84,70.96,44561.0,60.7243,60.8099,60.69,60.7928,44561.0
2016-09-14 10:20:00,70.96,71.13,70.87,70.95,52262.0,60.7928,60.9384,60.7157,60.7842,52262.0
2016-09-14 10:30:00,71.0,71.3,71.0,71.09,37507.0,60.8271,61.0841,60.8271,60.9042,37507.0
2016-09-14 10:40:00,71.08,71.08,70.86,70.88,37827.0,60.8956,60.8956,60.7071,60.7243,37827.0
2016-09-14 10:50:00,70.84,70.89,70.64,70.8,49856.0,60.69,60.7328,60.5186,60.6557,49856.0
2016-09-14 11:00:00,70.8,70.97,70.74,70.74,34399.0,60.6557,60.8014,60.6043,60.6043,34399.0
2016-09-14 11:10:00,70.74,70.87,70.63,70.8,29532.0,60.6043,60.7157,60.5101,60.6557,29532.0
2016-09-14 11:20:00,70.81,70.95,70.81,70.89,29507.0,60.6643,60.7842,60.6643,60.7328,29507.0
2016-09-14 11:30:00,70.88,70.89,70.73,70.87,45001.0,60.7243,60.7328,60.5958,60.7157,45001.0
2016-09-14 11:40:00,70.87,70.94,70.74,70.76,70955.0,60.7157,60.7757,60.6043,60.6215,70955.0
2016-09-14 11:50:00,70.77,70.99,70.77,70.93,54612.0,60.63,60.8185,60.63,60.7671,54612.0
2016-09-14 12:00:00,70.95,70.97,70.84,70.91,30896.0,60.7842,60.8014,60.69,60.75,30896.0
2016-09-14 12:10:00,70.92,70.99,70.86,70.99,35013.0,60.7585,60.8185,60.7071,60.8185,35013.0
2016-09-14 12:20:00,70.99,71.06,70.97,70.98,25071.0,60.8185,60.8785,60.8014,60.8099,25071.0
2016-09-14 12:30:00,70.99,71.01,70.89,70.89,30384.0,60.8185,60.8356,60.7328,60.7328,30384.0
2016-09-14 12:40:00,70.87,70.87,70.73,70.75,45208.0,60.7157,60.7157,60.5958,60.6129,45208.0
2016-09-14 12:50:00,70.75,70.88,70.71,70.86,35861.0,60.6129,60.7243,60.5786,60.7071,35861.0
2016-09-14 13:00:00,70.87,71.02,70.83,70.98,53904.0,60.7157,60.8442,60.6814,60.8099,53904.0
2016-09-14 13:10:00,70.99,70.99,70.83,70.92,64301.0,60.8185,60.8185,60.6814,60.7585,64301.0
2016-09-14 13:20:00,70.93,71.05,70.86,70.94,27725.0,60.7671,60.8699,60.7071,60.7757,27725.0
2016-09-14 13:30:00,70.95,71.02,70.89,70.96,28685.0,60.7842,60.8442,60.7328,60.7928,28685.0
2016-09-14 13:40:00,70.95,70.97,70.75,70.76,34457.0,60.7842,60.8014,60.6129,60.6215,34457.0
2016-09-14 13:50:00,70.75,70.88,70.72,70.84,31744.0,60.6129,60.7243,60.5872,60.69,31744.0
2016-09-14 14:00:00,70.84,70.93,70.74,70.77,44101.0,60.69,60.7671,60.6043,60.63,44101.0
2016-09-14 14:10:00,70.77,70.79,70.65,70.73,83453.0,60.63,60.6472,60.5272,60.5958,83453.0
2016-09-14 14:20:00,70.74,70.83,70.71,70.79,57572.0,60.6043,60.6814,60.5786,60.6472,57572.0
2016-09-14 14:30:00,70.79,70.8,70.66,70.68,59388.0,60.6472,60.6557,60.5358,60.5529,59388.0
2016-09-14 14:40:00,70.68,70.84,70.67,70.76,63960.0,60.5529,60.69,60.5443,60.6215,63960.0
2016-09-14 14:50:00,70.77,70.82,70.71,70.8,39268.0,60.63,60.6729,60.5786,60.6557,39268.0
2016-09-14 15:00:00,70.8,70.84,70.63,70.67,61156.0,60.6557,60.69,60.5101,60.5443,61156.0
2016-09-14 15:10:00,70.68,70.68,70.46,70.48,68308.0,60.5529,60.5529,60.3644,60.3816,68308.0
2016-09-14 15:20:00,70.49,70.56,70.41,70.43,89810.0,60.3901,60.4501,60.3216,60.3387,89810.0
2016-09-14 15:30:00,70.44,70.61,70.43,70.56,115641.0,60.3473,60.4929,60.3387,60.4501,115641.0
2016-09-14 15:40:00,70.56,70.7,70.56,70.67,96664.0,60.4501,60.57,60.4501,60.5443,96664.0
2016-09-14 15:50:00,70.67,70.67,70.5,70.61,162824.0,60.5443,60.5443,60.3987,60.4929,162824.0
2016-09-15 09:30:00,70.48,70.57,69.7,69.72,180533.0,60.3816,60.4587,59.7133,59.7305,180533.0
2016-09-15 09:40:00,69.7,70.2,69.69,70.12,99372.0,59.7133,60.1417,59.7048,60.0732,99372.0
2016-09-15 09:50:00,70.12,70.31,70.11,70.18,67380.0,60.0732,60.2359,60.0646,60.1246,67380.0
2016-09-15 10:00:00,70.19,70.53,70.05,70.47,81176.0,60.1331,60.4244,60.0132,60.373,81176.0
2016-09-15 10:10:00,70.48,70.72,70.42,70.67,65211.0,60.3816,60.5872,60.3302,60.5443,65211.0
2016-09-15 10:20:00,70.67,70.67,70.39,70.4,37775.0,60.5443,60.5443,60.3045,60.313,37775.0
2016-09-15 10:30:00,70.4,70.45,70.34,70.43,62357.0,60.313,60.3559,60.2616,60.3387,62357.0
2016-09-15 10:40:00,70.43,70.43,70.25,70.4,70591.0,60.3387,60.3387,60.1845,60.313,70591.0
2016-09-15 10:50:00,70.4,70.57,70.38,70.43,39821.0,60.313,60.4587,60.2959,60.3387,39821.0
2016-09-15 11:00:00,70.44,70.57,70.43,70.54,33005.0,60.3473,60.4587,60.3387,60.433,33005.0
2016-09-15 11:10:00,70.53,70.57,70.43,70.56,26046.0,60.4244,60.4587,60.3387,60.4501,26046.0
2016-09-15 11:20:00,70.56,70.72,70.49,70.69,42374.0,60.4501,60.5872,60.3901,60.5615,42374.0
2016-09-15 11:30:00,70.69,70.77,70.58,70.62,75087.0,60.5615,60.63,60.4672,60.5015,75087.0
2016-09-15 11:40:00,70.63,70.64,70.54,70.57,46190.0,60.5101,60.5186,60.433,60.4587,46190.0
2016-09-15 11:50:00,70.57,70.69,70.48,70.49,43794.0,60.4587,60.5615,60.3816,60.3901,43794.0
2016-09-15 12:00:00,70.49,70.64,70.48,70.61,32447.0,60.3901,60.5186,60.3816,60.4929,32447.0
2016-09-15 12:10:00,70.61,70.61,70.46,70.47,54168.0,60.4929,60.4929,60.3644,60.373,54168.0
2016-09-15 12:20:00,70.47,70.54,70.46,70.5,29300.0,60.373,60.433,60.3644,60.3987,29300.0
2016-09-15 12:30:00,70.51,70.52,70.36,70.41,35953.0,60.4073,60.4158,60.2788,60.3216,35953.0
2016-09-15 12:40:00,70.41,70.46,70.37,70.42,37903.0,60.3216,60.3644,60.2873,60.3302,37903.0
2016-09-15 12:50:00,70.4,70.48,70.39,70.43,28604.0,60.313,60.3816,60.3045,60.3387,28604.0
2016-09-15 13:00:00,70.44,70.58,70.43,70.51,34008.0,60.3473,60.4672,60.3387,60.4073,34008.0
2016-09-15 13:10:00,70.5,70.58,70.42,70.57,42823.0,60.3987,60.4672,60.3302,60.4587,42823.0
2016-09-15 13:20:00,70.57,70.64,70.54,70.58,30558.0,60.4587,60.5186,60.433,60.4672,30558.0
2016-09-15 13:30:00,70.58,70.68,70.58,70.63,33984.0,60.4672,60.5529,60.4672,60.5101,33984.0
2016-09-15 13:40:00,70.62,70.87,70.62,70.86,60654.0,60.5015,60.7157,60.5015,60.7071,60654.0
2016-09-15 13:50:00,70.85,70.95,70.85,70.92,70535.0,60.6986,60.7842,60.6986,60.7585,70535.0
2016-09-15 14:00:00,70.93,70.93,70.86,70.91,56577.0,60.7671,60.7671,60.7071,60.75,56577.0
2016-09-15 14:10:00,70.91,71.02,70.9,71.01,80018.0,60.75,60.8442,60.7414,60.8356,80018.0
2016-09-15 14:20:00,71.02,71.04,70.99,71.04,62948.0,60.8442,60.8613,60.8185,60.8613,62948.0
2016-09-15 14:30:00,71.05,71.06,70.99,71.02,56833.0,60.8699,60.8785,60.8185,60.8442,56833.0
2016-09-15 14:40:00,71.02,71.03,70.98,71.0,74105.0,60.8442,60.8528,60.8099,60.8271,74105.0
2016-09-15 14:50:00,71.0,71.0,70.92,70.95,75162.0,60.8271,60.8271,60.7585,60.7842,75162.0
2016-09-15 15:00:00,70.96,70.99,70.93,70.96,60191.0,60.7928,60.8185,60.7671,60.7928,60191.0
2016-09-15 15:10:00,70.96,70.96,70.8,70.83,65227.0,60.7928,60.7928,60.6557,60.6814,65227.0
2016-09-15 15:20:00,70.83,70.95,70.82,70.94,56616.0,60.6814,60.7842,60.6729,60.7757,56616.0
2016-09-15 15:30:00,70.93,71.01,70.9,71.01,80444.0,60.7671,60.8356,60.7414,60.8356,80444.0
2016-09-15 15:40:00,71.01,71.12,70.99,71.02,140043.0,60.8356,60.9299,60.8185,60.8442,140043.0
2016-09-15 15:50:00,71.01,71.04,70.85,71.01,320311.0,60.8356,60.8613,60.6986,60.8356,320311.0
2016-09-16 09:30:00,70.54,70.54,69.88,69.91,443181.0,60.433,60.433,59.8675,59.8932,443181.0
2016-09-16 09:40:00,69.91,70.53,69.9,70.53,72363.0,59.8932,60.4244,59.8847,60.4244,72363.0
2016-09-16 09:50:00,70.53,70.61,70.32,70.34,54747.0,60.4244,60.4929,60.2445,60.2616,54747.0
2016-09-16 10:00:00,70.35,70.4,69.93,70.0,81786.0,60.2702,60.313,59.9104,59.9703,81786.0
2016-09-16 10:10:00,70.0,70.06,69.89,69.95,43534.0,59.9703,60.0217,59.8761,59.9275,43534.0
2016-09-16 10:20:00,69.96,70.04,69.91,70.02,32707.0,59.9361,60.0046,59.8932,59.9875,32707.0
2016-09-16 10:30:00,70.02,70.12,69.94,70.12,37873.0,59.9875,60.0732,59.9189,60.0732,37873.0
2016-09-16 10:40:00,70.11,70.28,70.07,70.22,25447.0,60.0646,60.2102,60.0303,60.1588,25447.0
2016-09-16 10:50:00,70.21,70.21,69.99,70.01,51448.0,60.1503,60.1503,59.9618,59.9789,51448.0
2016-09-16 11:00:00,70.0,70.11,69.94,70.06,66555.0,59.9703,60.0646,59.9189,60.0217,66555.0
2016-09-16 11:10:00,70.05,70.19,70.02,70.04,28214.0,60.0132,60.1331,59.9875,60.0046,28214.0
2016-09-16 11:20:00,70.03,70.14,70.03,70.05,21946.0,59.996,60.0903,59.996,60.0132,21946.0
2016-09-16 11:30:00,70.06,70.24,70.0,70.24,28875.0,60.0217,60.176,59.9703,60.176,28875.0
2016-09-16 11:40:00,70.24,70.48,70.23,70.4,42493.0,60.176,60.3816,60.1674,60.313,42493.0
2016-09-16 11:50:00,70.39,70.39,70.32,70.36,21031.0,60.3045,60.3045,60.2445,60.2788,21031.0
2016-09-16 12:00:00,70.35,70.51,70.3,70.48,31857.0,60.2702,60.4073,60.2274,60.3816,31857.0
2016-09-16 12:10:00,70.49,70.52,70.38,70.4,35334.0,60.3901,60.4158,60.2959,60.313,35334.0
2016-09-16 12:20:00,70.39,70.4,70.28,70.31,22623.0,60.3045,60.313,60.2102,60.2359,22623.0
2016-09-16 12:30:00,70.33,70.34,70.22,70.24,17626.0,60.2531,60.2616,60.1588,60.176,17626.0
2016-09-16 12:40:00,70.25,70.25,70.14,70.2,17055.0,60.1845,60.1845,60.0903,60.1417,17055.0
2016-09-16 12:50:00,70.2,70.22,70.14,70.14,33526.0,60.1417,60.1588,60.0903,60.0903,33526.0
2016-09-16 13:00:00,70.13,70.2,70.12,70.15,32979.0,60.0817,60.1417,60.0732,60.0989,32979.0
2016-09-16 13:10:00,70.15,70.25,70.12,70.14,33930.0,60.0989,60.1845,60.0732,60.0903,33930.0
2016-09-16 13:20:00,70.13,70.17,70.08,70.08,23220.0,60.0817,60.116,60.0389,60.0389,23220.0
2016-09-16 13:30:00,70.08,70.11,70.01,70.03,20904.0,60.0389,60.0646,59.9789,59.996,20904.0
2016-09-16 13:40:00,70.01,70.02,69.87,69.9,38363.0,59.9789,59.9875,59.859,59.8847,38363.0
2016-09-16 13:50:00,69.89,69.89,69.81,69.84,33599.0,59.8761,59.8761,59.8076,59.8333,33599.0
2016-09-16 14:00:00,69.84,70.0,69.78,70.0,41328.0,59.8333,59.9703,59.7819,59.9703,41328.0
2016-09-16 14:10:00,70.0,70.02,69.94,69.96,25173.0,59.9703,59.9875,59.9189,59.9361,25173.0
2016-09-16 14:20:00,69.95,70.11,69.95,70.1,48177.0,59.9275,60.0646,59.9275,60.056,48177.0
2016-09-16 14:30:00,70.11,70.18,70.11,70.14,44102.0,60.0646,60.1246,60.0646,60.0903,44102.0
2016-09-16 14:40:00,70.13,70.22,70.13,70.18,53558.0,60.0817,60.1588,60.0817,60.1246,53558.0
2016-09-16 14:50:00,70.18,70.2,70.12,70.14,69102.0,60.1246,60.1417,60.0732,60.0903,69102.0
2016-09-16 15:00:00,70.14,70.22,70.13,70.19,59818.0,60.0903,60.1588,60.0817,60.1331,59818.0
2016-09-16 15:10:00,70.2,70.23,70.14,70.18,44192.0,60.1417,60.1674,60.0903,60.1246,44192.0
2016-09-16 15:20:00,70.18,70.23,70.16,70.18,40800.0,60.1246,60.1674,60.1074,60.1246,40800.0
2016-09-16 15:30:00,70.18,70.31,70.18,70.24,94489.0,60.1246,60.2359,60.1246,60.176,94489.0
2016-09-16 15:40:00,70.24,70.33,70.19,70.31,109559.0,60.176,60.2531,60.1331,60.2359,109559.0
2016-09-16 15:50:00,70.31,70.31,70.2,70.21,224191.0,60.2359,60.2359,60.1417,60.1503,224191.0
2016-09-19 09:30:00,70.56,71.08,70.42,71.01,62692.0,60.4501,60.8956,60.3302,60.8356,62692.0
2016-09-19 09:40:00,70.98,71.01,70.8,70.93,23928.0,60.8099,60.8356,60.6557,60.7671,23928.0
2016-09-19 09:50:00,70.93,71.14,70.93,71.1,16567.0,60.7671,60.947,60.7671,60.9127,16567.0
2016-09-19 10:00:00,71.15,71.16,71.07,71.1,17172.0,60.9556,60.9641,60.887,60.9127,17172.0
2016-09-19 10:10:00,71.11,71.17,71.06,71.16,37065.0,60.9213,60.9727,60.8785,60.9641,37065.0
2016-09-19 10:20:00,71.16,71.19,71.06,71.16,20615.0,60.9641,60.9898,60.8785,60.9641,20615.0
2016-09-19 10:30:00,71.16,71.17,70.98,71.04,24297.0,60.9641,60.9727,60.8099,60.8613,24297.0
2016-09-19 10:40:00,71.05,71.11,71.02,71.05,24583.0,60.8699,60.9213,60.8442,60.8699,24583.0
2016-09-19 10:50:00,71.06,71.15,71.04,71.07,28977.0,60.8785,60.9556,60.8613,60.887,28977.0
2016-09-19 11:00:00,71.07,71.23,71.05,71.23,27329.0,60.887,61.0241,60.8699,61.0241,27329.0
2016-09-19 11:10:00,71.22,71.22,71.08,71.12,27666.0,61.0155,61.0155,60.8956,60.9299,27666.0
2016-09-19 11:20:00,71.12,71.14,71.04,71.13,19926.0,60.9299,60.947,60.8613,60.9384,19926.0
2016-09-19 11:30:00,71.15,71.25,71.06,71.19,28066.0,60.9556,61.0412,60.8785,60.9898,28066.0
2016-09-19 11:40:00,71.2,71.31,71.18,71.24,35253.0,60.9984,61.0926,60.9813,61.0327,35253.0
2016-09-19 11:50:00,71.25,71.32,71.23,71.28,26399.0,61.0412,61.1012,61.0241,61.0669,26399.0
2016-09-19 12:00:00,71.27,71.28,71.22,71.25,44124.0,61.0584,61.0669,61.0155,61.0412,44124.0
2016-09-19 12:10:00,71.26,71.26,71.06,71.11,156329.0,61.0498,61.0498,60.8785,60.9213,156329.0
2016-09-19 12:20:00,71.11,71.16,71.01,71.06,70007.0,60.9213,60.9641,60.8356,60.8785,70007.0
2016-09-19 12:30:00,71.05,71.05,70.93,71.0,50268.0,60.8699,60.8699,60.7671,60.8271,50268.0
2016-09-19 12:40:00,71.0,71.03,70.93,70.96,61444.0,60.8271,60.8528,60.7671,60.7928,61444.0
2016-09-19 12:50:00,70.95,70.98,70.87,70.89,116770.0,60.7842,60.8099,60.7157,60.7328,116770.0
2016-09-19 13:00:00,70.9,70.97,70.82,70.96,139194.0,60.7414,60.8014,60.6729,60.7928,139194.0
2016-09-19 13:10:00,70.95,71.01,70.94,70.97,86439.0,60.7842,60.8356,60.7757,60.8014,86439.0
2016-09-19 13:20:00,70.97,70.98,70.86,70.9,85204.0,60.8014,60.8099,60.7071,60.7414,85204.0
2016-09-19 13:30:00,70.89,70.9,70.75,70.85,136720.0,60.7328,60.7414,60.6129,60.6986,136720.0
2016-09-19 13:40:00,70.85,70.87,70.8,70.84,69835.0,60.6986,60.7157,60.6557,60.69,69835.0
2016-09-19 13:50:00,70.84,71.01,70.83,71.0,47724.0,60.69,60.8356,60.6814,60.8271,47724.0
2016-09-19 14:00:00,71.0,71.13,70.98,71.09,56208.0,60.8271,60.9384,60.8099,60.9042,56208.0
2016-09-19 14:10:00,71.1,71.15,71.07,71.13,53770.0,60.9127,60.9556,60.887,60.9384,53770.0
2016-09-19 14:20:00,71.13,71.17,71.11,71.17,36736.0,60.9384,60.9727,60.9213,60.9727,36736.0
2016-09-19 14:30:00,71.17,71.25,71.16,71.25,68820.0,60.9727,61.0412,60.9641,61.0412,68820.0
2016-09-19 14:40:00,71.24,71.33,71.24,71.31,81577.0,61.0327,61.1098,61.0327,61.0926,81577.0
2016-09-19 14:50:00,71.32,71.33,71.19,71.24,47005.0,61.1012,61.1098,60.9898,61.0327,47005.0
2016-09-19 15:00:00,71.23,71.27,71.17,71.17,68923.0,61.0241,61.0584,60.9727,60.9727,68923.0
2016-09-19 15:10:00,71.17,71.17,71.01,71.05,91441.0,60.9727,60.9727,60.8356,60.8699,91441.0
2016-09-19 15:20:00,71.05,71.09,70.96,71.0,132187.0,60.8699,60.9042,60.7928,60.8271,132187.0
2016-09-19 15:30:00,71.0,71.01,70.84,70.98,128631.0,60.8271,60.8356,60.69,60.8099,128631.0
2016-09-19 15:40:00,70.98,71.09,70.93,71.06,128260.0,60.8099,60.9042,60.7671,60.8785,128260.0
2016-09-19 15:50:00,71.06,71.07,70.92,70.97,264114.0,60.8785,60.887,60.7585,60.8014,264114.0
2016-09-20 09:30:00,71.45,71.7,71.21,71.26,66604.0,61.2126,61.4268,61.007,61.0498,66604.0
2016-09-20 09:40:00,71.28,71.32,71.05,71.18,79999.0,61.0669,61.1012,60.8699,60.9813,79999.0
2016-09-20 09:50:00,71.18,71.25,71.08,71.1,58821.0,60.9813,61.0412,60.8956,60.9127,58821.0
2016-09-20 10:00:00,71.07,71.21,70.99,71.02,72809.0,60.887,61.007,60.8185,60.8442,72809.0
2016-09-20 10:10:00,71.02,71.23,70.93,71.2,54810.0,60.8442,61.0241,60.7671,60.9984,54810.0
2016-09-20 10:20:00,71.2,71.2,70.97,70.97,38696.0,60.9984,60.9984,60.8014,60.8014,38696.0
2016-09-20 10:30:00,70.95,71.0,70.57,70.6,86409.0,60.7842,60.8271,60.4587,60.4844,86409.0
2016-09-20 10:40:00,70.61,70.65,70.57,70.63,44379.0,60.4929,60.5272,60.4587,60.5101,44379.0
2016-09-20 10:50:00,70.63,70.63,70.48,70.49,44955.0,60.5101,60.5101,60.3816,60.3901,44955.0
2016-09-20 11:00:00,70.49,70.71,70.46,70.7,44971.0,60.3901,60.5786,60.3644,60.57,44971.0
2016-09-20 11:10:00,70.71,70.82,70.69,70.81,39876.0,60.5786,60.6729,60.5615,60.6643,39876.0
2016-09-20 11:20:00,70.82,70.85,70.75,70.75,36864.0,60.6729,60.6986,60.6129,60.6129,36864.0
2016-09-20 11:30:00,70.78,70.89,70.68,70.7,32611.0,60.6386,60.7328,60.5529,60.57,32611.0
2016-09-20 11:40:00,70.7,70.77,70.66,70.76,22323.0,60.57,60.63,60.5358,60.6215,22323.0
2016-09-20 11:50:00,70.76,70.82,70.66,70.68,27074.0,60.6215,60.6729,60.5358,60.5529,27074.0
2016-09-20 12:00:00,70.67,70.68,70.52,70.53,20606.0,60.5443,60.5529,60.4158,60.4244,20606.0
2016-09-20 12:10:00,70.53,70.57,70.46,70.51,32635.0,60.4244,60.4587,60.3644,60.4073,32635.0
2016-09-20 12:20:00,70.5,70.67,70.5,70.67,30876.0,60.3987,60.5443,60.3987,60.5443,30876.0
2016-09-20 12:30:00,70.67,70.68,70.52,70.6,28535.0,60.5443,60.5529,60.4158,60.4844,28535.0
2016-09-20 12:40:00,70.61,70.61,70.48,70.48,27300.0,60.4929,60.4929,60.3816,60.3816,27300.0
2016-09-20 12:50:00,70.49,70.56,70.38,70.42,17383.0,60.3901,60.4501,60.2959,60.3302,17383.0
2016-09-20 13:00:00,70.43,70.49,70.38,70.48,24218.0,60.3387,60.3901,60.2959,60.3816,24218.0
2016-09-20 13:10:00,70.48,70.55,70.45,70.53,23415.0,60.3816,60.4415,60.3559,60.4244,23415.0
2016-09-20 13:20:00,70.52,70.52,70.46,70.51,21226.0,60.4158,60.4158,60.3644,60.4073,21226.0
2016-09-20 13:30:00,70.51,70.61,70.5,70.6,32832.0,60.4073,60.4929,60.3987,60.4844,32832.0
2016-09-20 13:40:00,70.6,70.6,70.52,70.54,31716.0,60.4844,60.4844,60.4158,60.433,31716.0
2016-09-20 13:50:00,70.54,70.63,70.46,70.61,36757.0,60.433,60.5101,60.3644,60.4929,36757.0
2016-09-20 14:00:00,70.6,70.69,70.59,70.61,21732.0,60.4844,60.5615,60.4758,60.4929,21732.0
2016-09-20 14:10:00,70.6,70.61,70.56,70.59,26619.0,60.4844,60.4929,60.4501,60.4758,26619.0
2016-09-20 14:20:00,70.58,70.59,70.47,70.52,28040.0,60.4672,60.4758,60.373,60.4158,28040.0
2016-09-20 14:30:00,70.52,70.6,70.51,70.6,31495.0,60.4158,60.4844,60.4073,60.4844,31495.0
2016-09-20 14:40:00,70.6,70.61,70.52,70.56,40871.0,60.4844,60.4929,60.4158,60.4501,40871.0
2016-09-20 14:50:00,70.57,70.68,70.55,70.67,39337.0,60.4587,60.5529,60.4415,60.5443,39337.0
2016-09-20 15:00:00,70.67,70.72,70.66,70.71,61942.0,60.5443,60.5872,60.5358,60.5786,61942.0
2016-09-20 15:10:00,70.71,70.83,70.7,70.83,45331.0,60.5786,60.6814,60.57,60.6814,45331.0
2016-09-20 15:20:00,70.82,70.83,70.74,70.74,54899.0,60.6729,60.6814,60.6043,60.6043,54899.0
2016-09-20 15:30:00,70.74,70.74,70.62,70.69,49750.0,60.6043,60.6043,60.5015,60.5615,49750.0
2016-09-20 15:40:00,70.69,70.75,70.62,70.74,219603.0,60.5615,60.6129,60.5015,60.6043,219603.0
2016-09-20 15:50:00,70.74,70.74,70.54,70.54,380396.0,60.6043,60.6043,60.433,60.433,380396.0
2016-09-21 09:30:00,70.76,70.93,70.57,70.75,73656.0,60.6215,60.7671,60.4587,60.6129,73656.0
2016-09-21 09:40:00,70.75,70.92,70.72,70.8,39270.0,60.6129,60.7585,60.5872,60.6557,39270.0
2016-09-21 09:50:00,70.81,71.18,70.81,71.17,29071.0,60.6643,60.9813,60.6643,60.9727,29071.0
2016-09-21 10:00:00,71.17,71.24,70.98,71.0,136610.0,60.9727,61.0327,60.8099,60.8271,136610.0
2016-09-21 10:10:00,71.0,71.12,70.92,71.01,100429.0,60.8271,60.9299,60.7585,60.8356,100429.0
2016-09-21 10:20:00,71.01,71.11,70.98,71.0,54441.0,60.8356,60.9213,60.8099,60.8271,54441.0
2016-09-21 10:30:00,71.01,71.14,71.0,71.08,93163.0,60.8356,60.947,60.8271,60.8956,93163.0
2016-09-21 10:40:00,71.09,71.19,71.04,71.15,78226.0,60.9042,60.9898,60.8613,60.9556,78226.0
2016-09-21 10:50:00,71.13,71.13,70.87,70.97,57272.0,60.9384,60.9384,60.7157,60.8014,57272.0
2016-09-21 11:00:00,70.98,71.06,70.92,70.93,47688.0,60.8099,60.8785,60.7585,60.7671,47688.0
2016-09-21 11:10:00,70.93,70.98,70.9,70.98,20680.0,60.7671,60.8099,60.7414,60.8099,20680.0
2016-09-21 11:20:00,70.98,71.06,70.96,71.05,14040.0,60.8099,60.8785,60.7928,60.8699,14040.0
2016-09-21 11:30:00,71.07,71.17,71.03,71.16,54108.0,60.887,60.9727,60.8528,60.9641,54108.0
2016-09-21 11:40:00,71.15,71.2,71.12,71.18,39551.0,60.9556,60.9984,60.9299,60.9813,39551.0
2016-09-21 11:50:00,71.19,71.19,71.07,71.1,59147.0,60.9898,60.9898,60.887,60.9127,59147.0
2016-09-21 12:00:00,71.09,71.09,71.03,71.06,38933.0,60.9042,60.9042,60.8528,60.8785,38933.0
2016-09-21 12:10:00,71.05,71.06,70.86,70.86,51418.0,60.8699,60.8785,60.7071,60.7071,51418.0
2016-09-21 12:20:00,70.86,70.92,70.82,70.92,60786.0,60.7071,60.7585,60.6729,60.7585,60786.0
2016-09-21 12:30:00,70.92,70.96,70.86,70.86,35476.0,60.7585,60.7928,60.7071,60.7071,35476.0
2016-09-21 12:40:00,70.86,70.92,70.83,70.89,20669.0,60.7071,60.7585,60.6814,60.7328,20669.0
2016-09-21 12:50:00,70.89,71.07,70.89,71.06,46078.0,60.7328,60.887,60.7328,60.8785,46078.0
2016-09-21 13:00:00,71.06,71.16,71.02,71.03,27227.0,60.8785,60.9641,60.8442,60.8528,27227.0
2016-09-21 13:10:00,71.02,71.03,70.98,71.0,35629.0,60.8442,60.8528,60.8099,60.8271,35629.0
2016-09-21 13:20:00,71.0,71.01,70.91,70.94,29630.0,60.8271,60.8356,60.75,60.7757,29630.0
2016-09-21 13:30:00,70.95,71.01,70.93,71.01,42020.0,60.7842,60.8356,60.7671,60.8356,42020.0
2016-09-21 13:40:00,71.0,71.08,70.98,71.03,40900.0,60.8271,60.8956,60.8099,60.8528,40900.0
2016-09-21 13:50:00,71.02,71.16,70.88,71.15,54089.0,60.8442,60.9641,60.7243,60.9556,54089.0
2016-09-21 14:00:00,71.12,71.36,70.98,71.12,177990.0,60.9299,61.1355,60.8099,60.9299,177990.0
2016-09-21 14:10:00,71.14,71.23,70.97,70.99,300209.0,60.947,61.0241,60.8014,60.8185,300209.0
2016-09-21 14:20:00,70.96,71.07,70.8,71.03,154862.0,60.7928,60.887,60.6557,60.8528,154862.0
2016-09-21 14:30:00,71.03,71.3,71.02,71.15,118968.0,60.8528,61.0841,60.8442,60.9556,118968.0
2016-09-21 14:40:00,71.15,71.25,71.13,71.19,92020.0,60.9556,61.0412,60.9384,60.9898,92020.0
2016-09-21 14:50:00,71.2,71.44,71.15,71.37,96855.0,60.9984,61.204,60.9556,61.1441,96855.0
2016-09-21 15:00:00,71.36,71.52,71.31,71.51,75026.0,61.1355,61.2726,61.0926,61.264,75026.0
2016-09-21 15:10:00,71.51,71.65,71.5,71.55,66700.0,61.264,61.3839,61.2554,61.2983,66700.0
2016-09-21 15:20:00,71.53,71.6,71.51,71.51,63529.0,61.2811,61.3411,61.264,61.264,63529.0
2016-09-21 15:30:00,71.51,71.67,71.51,71.62,91618.0,61.264,61.4011,61.264,61.3582,91618.0
2016-09-21 15:40:00,71.62,71.76,71.61,71.73,172447.0,61.3582,61.4782,61.3497,61.4525,172447.0
2016-09-21 15:50:00,71.73,71.78,71.68,71.69,383195.0,61.4525,61.4953,61.4096,61.4182,383195.0
2016-09-22 09:30:00,71.77,71.9,71.66,71.82,177900.0,61.4867,61.5981,61.3925,61.5296,177900.0
2016-09-22 09:40:00,71.86,72.06,71.84,72.05,81873.0,61.5638,61.7352,61.5467,61.7266,81873.0
2016-09-22 09:50:00,72.06,72.12,71.95,71.99,110259.0,61.7352,61.7866,61.6409,61.6752,110259.0
2016-09-22 10:00:00,72.0,72.03,71.91,71.95,151628.0,61.6838,61.7095,61.6067,61.6409,151628.0
2016-09-22 10:10:00,71.94,72.12,71.92,72.11,105312.0,61.6324,61.7866,61.6152,61.778,105312.0
2016-09-22 10:20:00,72.1,72.1,71.96,72.02,49395.0,61.7695,61.7695,61.6495,61.7009,49395.0
2016-09-22 10:30:00,72.02,72.17,72.0,72.12,60204.0,61.7009,61.8294,61.6838,61.7866,60204.0
2016-09-22 10:40:00,72.12,72.17,72.1,72.16,46110.0,61.7866,61.8294,61.7695,61.8209,46110.0
2016-09-22 10:50:00,72.16,72.17,72.08,72.09,137354.0,61.8209,61.8294,61.7523,61.7609,137354.0
2016-09-22 11:00:00,72.09,72.1,72.05,72.08,80523.0,61.7609,61.7695,61.7266,61.7523,80523.0
2016-09-22 11:10:00,72.08,72.09,72.04,72.06,102968.0,61.7523,61.7609,61.7181,61.7352,102968.0
2016-09-22 11:20:00,72.05,72.09,72.01,72.05,52263.0,61.7266,61.7609,61.6924,61.7266,52263.0
2016-09-22 11:30:00,72.06,72.06,72.0,72.05,84391.0,61.7352,61.7352,61.6838,61.7266,84391.0
2016-09-22 11:40:00,72.04,72.09,71.94,71.94,70709.0,61.7181,61.7609,61.6324,61.6324,70709.0
2016-09-22 11:50:00,71.93,71.94,71.68,71.69,85466.0,61.6238,61.6324,61.4096,61.4182,85466.0
2016-09-22 12:00:00,71.7,71.82,71.69,71.7,50341.0,61.4268,61.5296,61.4182,61.4268,50341.0
2016-09-22 12:10:00,71.7,71.82,71.68,71.81,57686.0,61.4268,61.5296,61.4096,61.521,57686.0
2016-09-22 12:20:00,71.81,71.89,71.8,71.89,62565.0,61.521,61.5895,61.5124,61.5895,62565.0
2016-09-22 12:30:00,71.87,71.93,71.84,71.89,44133.0,61.5724,61.6238,61.5467,61.5895,44133.0
2016-09-22 12:40:00,71.89,72.01,71.89,72.01,35629.0,61.5895,61.6924,61.5895,61.6924,35629.0
2016-09-22 12:50:00,72.0,72.03,71.99,72.03,13303.0,61.6838,61.7095,61.6752,61.7095,13303.0
2016-09-22 13:00:00,72.03,72.08,72.01,72.08,34068.0,61.7095,61.7523,61.6924,61.7523,34068.0
2016-09-22 13:10:00,72.08,72.13,72.08,72.13,37974.0,61.7523,61.7952,61.7523,61.7952,37974.0
2016-09-22 13:20:00,72.12,72.2,72.12,72.17,48665.0,61.7866,61.8551,61.7866,61.8294,48665.0
2016-09-22 13:30:00,72.17,72.18,72.1,72.13,36781.0,61.8294,61.838,61.7695,61.7952,36781.0
2016-09-22 13:40:00,72.13,72.13,72.08,72.1,28117.0,61.7952,61.7952,61.7523,61.7695,28117.0
2016-09-22 13:50:00,72.09,72.1,72.05,72.06,29969.0,61.7609,61.7695,61.7266,61.7352,29969.0
2016-09-22 14:00:00,72.06,72.15,72.06,72.15,39343.0,61.7352,61.8123,61.7352,61.8123,39343.0
2016-09-22 14:10:00,72.15,72.16,72.06,72.08,130078.0,61.8123,61.8209,61.7352,61.7523,130078.0
2016-09-22 14:20:00,72.08,72.2,72.06,72.16,54939.0,61.7523,61.8551,61.7352,61.8209,54939.0
2016-09-22 14:30:00,72.16,72.18,72.07,72.15,53103.0,61.8209,61.838,61.7438,61.8123,53103.0
2016-09-22 14:40:00,72.15,72.15,72.07,72.08,29070.0,61.8123,61.8123,61.7438,61.7523,29070.0
2016-09-22 14:50:00,72.08,72.2,72.05,72.16,45730.0,61.7523,61.8551,61.7266,61.8209,45730.0
2016-09-22 15:00:00,72.16,72.18,72.13,72.14,78521.0,61.8209,61.838,61.7952,61.8037,78521.0
2016-09-22 15:10:00,72.14,72.16,72.12,72.16,57351.0,61.8037,61.8209,61.7866,61.8209,57351.0
2016-09-22 15:20:00,72.15,72.18,72.14,72.17,73327.0,61.8123,61.838,61.8037,61.8294,73327.0
2016-09-22 15:30:00,72.17,72.22,72.14,72.2,69219.0,61.8294,61.8723,61.8037,61.8551,69219.0
2016-09-22 15:40:00,72.21,72.21,72.07,72.08,85984.0,61.8637,61.8637,61.7438,61.7523,85984.0
2016-09-22 15:50:00,72.09,72.15,72.04,72.14,254178.0,61.7609,61.8123,61.7181,61.8037,254178.0
2016-09-23 09:30:00,71.76,72.11,71.66,72.09,129033.0,61.4782,61.778,61.3925,61.7609,129033.0
2016-09-23 09:40:00,72.07,72.2,71.68,71.82,127934.0,61.7438,61.8551,61.4096,61.5296,127934.0
2016-09-23 09:50:00,71.82,72.1,71.81,72.08,107050.0,61.5296,61.7695,61.521,61.7523,107050.0
2016-09-23 10:00:00,72.09,72.17,71.92,72.15,130238.0,61.7609,61.8294,61.6152,61.8123,130238.0
2016-09-23 10:10:00,72.14,72.25,72.05,72.17,91757.0,61.8037,61.898,61.7266,61.8294,91757.0
2016-09-23 10:20:00,72.16,72.18,71.98,72.08,108093.0,61.8209,61.838,61.6667,61.7523,108093.0
2016-09-23 10:30:00,72.08,72.1,71.94,72.04,90420.0,61.7523,61.7695,61.6324,61.7181,90420.0
2016-09-23 10:40:00,72.03,72.06,71.97,71.99,56809.0,61.7095,61.7352,61.6581,61.6752,56809.0
2016-09-23 10:50:00,71.99,72.02,71.95,71.99,95461.0,61.6752,61.7009,61.6409,61.6752,95461.0
2016-09-23 11:00:00,71.99,72.07,71.95,72.0,50869.0,61.6752,61.7438,61.6409,61.6838,50869.0
2016-09-23 11:10:00,72.0,72.03,71.96,71.97,39142.0,61.6838,61.7095,61.6495,61.6581,39142.0
2016-09-23 11:20:00,71.97,72.1,71.95,72.07,31350.0,61.6581,61.7695,61.6409,61.7438,31350.0
2016-09-23 11:30:00,72.06,72.17,72.06,72.14,32663.0,61.7352,61.8294,61.7352,61.8037,32663.0
2016-09-23 11:40:00,72.14,72.14,72.0,72.0,41309.0,61.8037,61.8037,61.6838,61.6838,41309.0
2016-09-23 11:50:00,72.01,72.06,71.93,71.96,61474.0,61.6924,61.7352,61.6238,61.6495,61474.0
2016-09-23 12:00:00,71.95,71.95,71.73,71.73,53593.0,61.6409,61.6409,61.4525,61.4525,53593.0
2016-09-23 12:10:00,71.73,71.86,71.73,71.84,85099.0,61.4525,61.5638,61.4525,61.5467,85099.0
2016-09-23 12:20:00,71.83,71.85,71.75,71.85,124186.0,61.5381,61.5553,61.4696,61.5553,124186.0
2016-09-23 12:30:00,71.85,71.86,71.68,71.69,38378.0,61.5553,61.5638,61.4096,61.4182,38378.0
2016-09-23 12:40:00,71.68,71.71,71.58,71.59,32621.0,61.4096,61.4353,61.324,61.3325,32621.0
2016-09-23 12:50:00,71.58,71.65,71.56,71.57,34964.0,61.324,61.3839,61.3068,61.3154,34964.0
2016-09-23 13:00:00,71.57,71.61,71.42,71.42,39768.0,61.3154,61.3497,61.1869,61.1869,39768.0
2016-09-23 13:10:00,71.43,71.46,71.35,71.36,49622.0,61.1955,61.2212,61.1269,61.1355,49622.0
2016-09-23 13:20:00,71.37,71.48,71.35,71.46,62435.0,61.1441,61.2383,61.1269,61.2212,62435.0
2016-09-23 13:30:00,71.46,71.47,71.38,71.39,27961.0,61.2212,61.2297,61.1526,61.1612,27961.0
2016-09-23 13:40:00,71.39,71.41,71.33,71.33,38468.0,61.1612,61.1783,61.1098,61.1098,38468.0
2016-09-23 13:50:00,71.33,71.36,71.28,71.29,41559.0,61.1098,61.1355,61.0669,61.0755,41559.0
2016-09-23 14:00:00,71.28,71.32,71.25,71.31,45075.0,61.0669,61.1012,61.0412,61.0926,45075.0
2016-09-23 14:10:00,71.31,71.4,71.29,71.37,35987.0,61.0926,61.1698,61.0755,61.1441,35987.0
2016-09-23 14:20:00,71.36,71.43,71.36,71.38,36347.0,61.1355,61.1955,61.1355,61.1526,36347.0
2016-09-23 14:30:00,71.37,71.4,71.34,71.34,32926.0,61.1441,61.1698,61.1184,61.1184,32926.0
2016-09-23 14:40:00,71.33,71.37,71.31,71.35,37727.0,61.1098,61.1441,61.0926,61.1269,37727.0
2016-09-23 14:50:00,71.36,71.4,71.35,71.37,36828.0,61.1355,61.1698,61.1269,61.1441,36828.0
2016-09-23 15:00:00,71.37,71.45,71.37,71.42,61521.0,61.1441,61.2126,61.1441,61.1869,61521.0
2016-09-23 15:10:00,71.42,71.46,71.39,71.41,40938.0,61.1869,61.2212,61.1612,61.1783,40938.0
2016-09-23 15:20:00,71.41,71.51,71.38,71.51,46603.0,61.1783,61.264,61.1526,61.264,46603.0
2016-09-23 15:30:00,71.51,71.57,71.36,71.36,87455.0,61.264,61.3154,61.1355,61.1355,87455.0
2016-09-23 15:40:00,71.36,71.41,71.31,71.33,89319.0,61.1355,61.1783,61.0926,61.1098,89319.0
2016-09-23 15:50:00,71.32,71.41,71.29,71.29,128535.0,61.1012,61.1783,61.0755,61.0755,128535.0
2016-09-26 09:30:00,71.23,71.23,70.71,70.97,260622.0,61.0241,61.0241,60.5786,60.8014,260622.0
2016-09-26 09:40:00,70.97,71.15,70.9,71.06,110415.0,60.8014,60.9556,60.7414,60.8785,110415.0
2016-09-26 09:50:00,71.06,71.12,70.98,71.01,146599.0,60.8785,60.9299,60.8099,60.8356,146599.0
2016-09-26 10:00:00,71.02,71.3,71.0,71.24,98151.0,60.8442,61.0841,60.8271,61.0327,98151.0
2016-09-26 10:10:00,71.23,71.39,71.2,71.36,60983.0,61.0241,61.1612,60.9984,61.1355,60983.0
2016-09-26 10:20:00,71.37,71.43,71.25,71.37,59182.0,61.1441,61.1955,61.0412,61.1441,59182.0
2016-09-26 10:30:00,71.37,71.58,71.36,71.48,88767.0,61.1441,61.324,61.1355,61.2383,88767.0
2016-09-26 10:40:00,71.47,71.61,71.45,71.52,66622.0,61.2297,61.3497,61.2126,61.2726,66622.0
2016-09-26 10:50:00,71.53,71.65,71.45,71.46,103940.0,61.2811,61.3839,61.2126,61.2212,103940.0
2016-09-26 11:00:00,71.45,71.47,71.34,71.44,41237.0,61.2126,61.2297,61.1184,61.204,41237.0
2016-09-26 11:10:00,71.44,71.5,71.37,71.43,51314.0,61.204,61.2554,61.1441,61.1955,51314.0
2016-09-26 11:20:00,71.44,71.49,71.3,71.31,67512.0,61.204,61.2469,61.0841,61.0926,67512.0
2016-09-26 11:30:00,71.31,71.32,71.18,71.31,35569.0,61.0926,61.1012,60.9813,61.0926,35569.0
2016-09-26 11:40:00,71.3,71.3,71.17,71.19,47671.0,61.0841,61.0841,60.9727,60.9898,47671.0
2016-09-26 11:50:00,71.2,71.24,71.15,71.22,52715.0,60.9984,61.0327,60.9556,61.0155,52715.0
2016-09-26 12:00:00,71.21,71.38,71.19,71.35,84186.0,61.007,61.1526,60.9898,61.1269,84186.0
2016-09-26 12:10:00,71.34,71.39,71.31,71.32,21184.0,61.1184,61.1612,61.0926,61.1012,21184.0
2016-09-26 12:20:00,71.32,71.32,71.19,71.22,32851.0,61.1012,61.1012,60.9898,61.0155,32851.0
2016-09-26 12:30:00,71.21,71.27,71.14,71.17,40760.0,61.007,61.0584,60.947,60.9727,40760.0
2016-09-26 12:40:00,71.16,71.16,71.06,71.06,40336.0,60.9641,60.9641,60.8785,60.8785,40336.0
2016-09-26 12:50:00,71.05,71.14,71.03,71.06,20693.0,60.8699,60.947,60.8528,60.8785,20693.0
2016-09-26 13:00:00,71.06,71.06,70.82,70.82,24869.0,60.8785,60.8785,60.6729,60.6729,24869.0
2016-09-26 13:10:00,70.81,70.91,70.8,70.86,47218.0,60.6643,60.75,60.6557,60.7071,47218.0
2016-09-26 13:20:00,70.87,70.94,70.85,70.85,102346.0,60.7157,60.7757,60.6986,60.6986,102346.0
2016-09-26 13:30:00,70.85,70.85,70.72,70.73,62259.0,60.6986,60.6986,60.5872,60.5958,62259.0
2016-09-26 13:40:00,70.73,70.76,70.63,70.66,34517.0,60.5958,60.6215,60.5101,60.5358,34517.0
2016-09-26 13:50:00,70.66,70.69,70.62,70.66,42745.0,60.5358,60.5615,60.5015,60.5358,42745.0
2016-09-26 14:00:00,70.66,70.68,70.63,70.63,30753.0,60.5358,60.5529,60.5101,60.5101,30753.0
2016-09-26 14:10:00,70.64,70.74,70.6,70.74,25917.0,60.5186,60.6043,60.4844,60.6043,25917.0
2016-09-26 14:20:00,70.73,70.79,70.72,70.76,25350.0,60.5958,60.6472,60.5872,60.6215,25350.0
2016-09-26 14:30:00,70.75,70.77,70.66,70.66,24687.0,60.6129,60.63,60.5358,60.5358,24687.0
2016-09-26 14:40:00,70.67,70.74,70.64,70.74,25789.0,60.5443,60.6043,60.5186,60.6043,25789.0
2016-09-26 14:50:00,70.74,70.89,70.68,70.81,113807.0,60.6043,60.7328,60.5529,60.6643,113807.0
2016-09-26 15:00:00,70.81,70.97,70.76,70.95,60225.0,60.6643,60.8014,60.6215,60.7842,60225.0
2016-09-26 15:10:00,70.94,70.99,70.89,70.92,58835.0,60.7757,60.8185,60.7328,60.7585,58835.0
2016-09-26 15:20:00,70.92,71.05,70.9,70.98,55436.0,60.7585,60.8699,60.7414,60.8099,55436.0
2016-09-26 15:30:00,70.97,71.02,70.88,70.93,68917.0,60.8014,60.8442,60.7243,60.7671,68917.0
2016-09-26 15:40:00,70.93,70.94,70.79,70.84,78333.0,60.7671,60.7757,60.6472,60.69,78333.0
2016-09-26 15:50:00,70.84,70.88,70.77,70.83,169532.0,60.69,60.7243,60.63,60.6814,169532.0
2016-09-27 09:30:00,70.48,70.56,70.15,70.48,99758.0,60.3816,60.4501,60.0989,60.3816,99758.0
2016-09-27 09:40:00,70.51,70.8,70.5,70.76,76712.0,60.4073,60.6557,60.3987,60.6215,76712.0
2016-09-27 09:50:00,70.74,70.96,70.64,70.94,73511.0,60.6043,60.7928,60.5186,60.7757,73511.0
2016-09-27 10:00:00,70.94,71.24,70.94,71.05,93553.0,60.7757,61.0327,60.7757,60.8699,93553.0
2016-09-27 10:10:00,71.06,71.16,71.01,71.08,50841.0,60.8785,60.9641,60.8356,60.8956,50841.0
2016-09-27 10:20:00,71.08,71.16,70.96,71.07,37346.0,60.8956,60.9641,60.7928,60.887,37346.0
2016-09-27 10:30:00,71.07,71.18,70.96,71.06,32610.0,60.887,60.9813,60.7928,60.8785,32610.0
2016-09-27 10:40:00,71.05,71.22,71.0,71.18,47805.0,60.8699,61.0155,60.8271,60.9813,47805.0
2016-09-27 10:50:00,71.19,71.2,70.96,71.01,78453.0,60.9898,60.9984,60.7928,60.8356,78453.0
2016-09-27 11:00:00,71.03,71.18,71.02,71.17,32364.0,60.8528,60.9813,60.8442,60.9727,32364.0
2016-09-27 11:10:00,71.16,71.17,71.04,71.06,44600.0,60.9641,60.9727,60.8613,60.8785,44600.0
2016-09-27 11:20:00,71.06,71.32,71.06,71.29,44556.0,60.8785,61.1012,60.8785,61.0755,44556.0
2016-09-27 11:30:00,71.28,71.45,71.27,71.45,44847.0,61.0669,61.2126,61.0584,61.2126,44847.0
2016-09-27 11:40:00,71.45,71.45,71.27,71.31,38527.0,61.2126,61.2126,61.0584,61.0926,38527.0
2016-09-27 11:50:00,71.29,71.39,71.22,71.35,34665.0,61.0755,61.1612,61.0155,61.1269,34665.0
2016-09-27 12:00:00,71.34,71.36,71.27,71.27,22252.0,61.1184,61.1355,61.0584,61.0584,22252.0
2016-09-27 12:10:00,71.25,71.3,71.2,71.3,11542.0,61.0412,61.0841,60.9984,61.0841,11542.0
2016-09-27 12:20:00,71.3,71.54,71.3,71.5,36916.0,61.0841,61.2897,61.0841,61.2554,36916.0
2016-09-27 12:30:00,71.52,71.54,71.38,71.44,33012.0,61.2726,61.2897,61.1526,61.204,33012.0
2016-09-27 12:40:00,71.44,71.44,71.34,71.35,23551.0,61.204,61.204,61.1184,61.1269,23551.0
2016-09-27 12:50:00,71.34,71.45,71.34,71.44,24334.0,61.1184,61.2126,61.1184,61.204,24334.0
2016-09-27 13:00:00,71.44,71.51,71.42,71.49,24974.0,61.204,61.264,61.1869,61.2469,24974.0
2016-09-27 13:10:00,71.5,71.52,71.4,71.47,23379.0,61.2554,61.2726,61.1698,61.2297,23379.0
2016-09-27 13:20:00,71.46,71.46,71.4,71.42,19320.0,61.2212,61.2212,61.1698,61.1869,19320.0
2016-09-27 13:30:00,71.43,71.48,71.34,71.39,26879.0,61.1955,61.2383,61.1184,61.1612,26879.0
2016-09-27 13:40:00,71.39,71.44,71.34,71.38,22422.0,61.1612,61.204,61.1184,61.1526,22422.0
2016-09-27 13:50:00,71.39,71.41,71.31,71.36,24687.0,61.1612,61.1783,61.0926,61.1355,24687.0
2016-09-27 14:00:00,71.36,71.47,71.36,71.4,37932.0,61.1355,61.2297,61.1355,61.1698,37932.0
2016-09-27 14:10:00,71.4,71.46,71.4,71.45,40067.0,61.1698,61.2212,61.1698,61.2126,40067.0
2016-09-27 14:20:00,71.44,71.57,71.44,71.54,54899.0,61.204,61.3154,61.204,61.2897,54899.0
2016-09-27 14:30:00,71.55,71.62,71.54,71.58,58430.0,61.2983,61.3582,61.2897,61.324,58430.0
2016-09-27 14:40:00,71.58,71.62,71.55,71.58,40850.0,61.324,61.3582,61.2983,61.324,40850.0
2016-09-27 14:50:00,71.57,71.62,71.54,71.61,51188.0,61.3154,61.3582,61.2897,61.3497,51188.0
2016-09-27 15:00:00,71.62,71.74,71.61,71.73,35152.0,61.3582,61.461,61.3497,61.4525,35152.0
2016-09-27 15:10:00,71.73,71.77,71.67,71.74,65667.0,61.4525,61.4867,61.4011,61.461,65667.0
2016-09-27 15:20:00,71.74,71.75,71.7,71.75,85689.0,61.461,61.4696,61.4268,61.4696,85689.0
2016-09-27 15:30:00,71.75,71.77,71.67,71.77,105325.0,61.4696,61.4867,61.4011,61.4867,105325.0
2016-09-27 15:40:00,71.77,71.83,71.72,71.72,96277.0,61.4867,61.5381,61.4439,61.4439,96277.0
2016-09-27 15:50:00,71.72,71.8,71.7,71.8,145128.0,61.4439,61.5124,61.4268,61.5124,145128.0
2016-09-28 09:30:00,71.78,72.09,71.66,71.91,53956.0,61.4953,61.7609,61.3925,61.6067,53956.0
2016-09-28 09:40:00,71.92,72.03,71.77,71.82,32502.0,61.6152,61.7095,61.4867,61.5296,32502.0
2016-09-28 09:50:00,71.86,71.86,71.66,71.79,33550.0,61.5638,61.5638,61.3925,61.5039,33550.0
2016-09-28 10:00:00,71.81,71.98,71.77,71.82,59971.0,61.521,61.6667,61.4867,61.5296,59971.0
2016-09-28 10:10:00,71.82,71.85,71.55,71.55,76819.0,61.5296,61.5553,61.2983,61.2983,76819.0
2016-09-28 10:20:00,71.56,71.57,71.3,71.33,76602.0,61.3068,61.3154,61.0841,61.1098,76602.0
2016-09-28 10:30:00,71.36,71.53,71.23,71.31,55793.0,61.1355,61.2811,61.0241,61.0926,55793.0
2016-09-28 10:40:00,71.29,71.49,71.16,71.17,63477.0,61.0755,61.2469,60.9641,60.9727,63477.0
2016-09-28 10:50:00,71.17,71.2,71.05,71.11,65706.0,60.9727,60.9984,60.8699,60.9213,65706.0
2016-09-28 11:00:00,71.09,71.11,70.91,70.92,40319.0,60.9042,60.9213,60.75,60.7585,40319.0
2016-09-28 11:10:00,70.92,71.03,70.87,71.0,67785.0,60.7585,60.8528,60.7157,60.8271,67785.0
2016-09-28 11:20:00,71.0,71.01,70.89,70.93,48015.0,60.8271,60.8356,60.7328,60.7671,48015.0
2016-09-28 11:30:00,70.93,70.95,70.81,70.83,44747.0,60.7671,60.7842,60.6643,60.6814,44747.0
2016-09-28 11:40:00,70.83,70.94,70.81,70.91,70649.0,60.6814,60.7757,60.6643,60.75,70649.0
2016-09-28 11:50:00,70.91,71.0,70.87,70.98,44725.0,60.75,60.8271,60.7157,60.8099,44725.0
2016-09-28 12:00:00,70.99,71.0,70.89,70.95,36985.0,60.8185,60.8271,60.7328,60.7842,36985.0
2016-09-28 12:10:00,70.95,71.08,70.93,70.97,45716.0,60.7842,60.8956,60.7671,60.8014,45716.0
2016-09-28 12:20:00,70.97,71.03,70.93,71.0,23573.0,60.8014,60.8528,60.7671,60.8271,23573.0
2016-09-28 12:30:00,71.01,71.08,70.99,71.08,61633.0,60.8356,60.8956,60.8185,60.8956,61633.0
2016-09-28 12:40:00,71.08,71.26,71.07,71.22,62846.0,60.8956,61.0498,60.887,61.0155,62846.0
2016-09-28 12:50:00,71.21,71.23,71.13,71.13,17135.0,61.007,61.0241,60.9384,60.9384,17135.0
2016-09-28 13:00:00,71.12,71.12,71.01,71.03,17165.0,60.9299,60.9299,60.8356,60.8528,17165.0
2016-09-28 13:10:00,71.03,71.16,71.03,71.15,35399.0,60.8528,60.9641,60.8528,60.9556,35399.0
2016-09-28 13:20:00,71.17,71.28,71.17,71.28,17174.0,60.9727,61.0669,60.9727,61.0669,17174.0
2016-09-28 13:30:00,71.29,71.4,71.29,71.38,31716.0,61.0755,61.1698,61.0755,61.1526,31716.0
2016-09-28 13:40:00,71.38,71.47,71.36,71.42,36196.0,61.1526,61.2297,61.1355,61.1869,36196.0
2016-09-28 13:50:00,71.42,71.46,71.34,71.35,16294.0,61.1869,61.2212,61.1184,61.1269,16294.0
2016-09-28 14:00:00,71.35,71.48,71.34,71.45,36069.0,61.1269,61.2383,61.1184,61.2126,36069.0
2016-09-28 14:10:00,71.44,71.68,71.44,71.63,75247.0,61.204,61.4096,61.204,61.3668,75247.0
2016-09-28 14:20:00,71.63,71.74,71.54,71.72,60090.0,61.3668,61.461,61.2897,61.4439,60090.0
2016-09-28 14:30:00,71.72,71.72,71.56,71.62,87304.0,61.4439,61.4439,61.3068,61.3582,87304.0
2016-09-28 14:40:00,71.63,71.77,71.59,71.76,50857.0,61.3668,61.4867,61.3325,61.4782,50857.0
2016-09-28 14:50:00,71.76,71.77,71.67,71.7,22938.0,61.4782,61.4867,61.4011,61.4268,22938.0
2016-09-28 15:00:00,71.71,71.71,71.65,71.67,53582.0,61.4353,61.4353,61.3839,61.4011,53582.0
2016-09-28 15:10:00,71.67,71.67,71.53,71.54,76721.0,61.4011,61.4011,61.2811,61.2897,76721.0
2016-09-28 15:20:00,71.54,71.63,71.5,71.52,52987.0,61.2897,61.3668,61.2554,61.2726,52987.0
2016-09-28 15:30:00,71.53,71.65,71.48,71.65,58015.0,61.2811,61.3839,61.2383,61.3839,58015.0
2016-09-28 15:40:00,71.65,71.8,71.65,71.76,84264.0,61.3839,61.5124,61.3839,61.4782,84264.0
2016-09-28 15:50:00,71.76,71.82,71.73,71.74,174311.0,61.4782,61.5296,61.4525,61.461,174311.0
2016-09-29 09:30:00,71.62,71.88,71.41,71.72,70166.0,61.3582,61.581,61.1783,61.4439,70166.0
2016-09-29 09:40:00,71.71,71.92,71.71,71.76,27858.0,61.4353,61.6152,61.4353,61.4782,27858.0
2016-09-29 09:50:00,71.76,71.88,71.66,71.86,24942.0,61.4782,61.581,61.3925,61.5638,24942.0
2016-09-29 10:00:00,71.86,71.94,71.7,71.81,32399.0,61.5638,61.6324,61.4268,61.521,32399.0
2016-09-29 10:10:00,71.78,71.87,71.69,71.8,29390.0,61.4953,61.5724,61.4182,61.5124,29390.0
2016-09-29 10:20:00,71.79,71.97,71.77,71.95,30170.0,61.5039,61.6581,61.4867,61.6409,30170.0
2016-09-29 10:30:00,71.94,71.97,71.86,71.91,37904.0,61.6324,61.6581,61.5638,61.6067,37904.0
2016-09-29 10:40:00,71.91,71.99,71.89,71.99,28674.0,61.6067,61.6752,61.5895,61.6752,28674.0
2016-09-29 10:50:00,71.99,72.0,71.79,71.79,32583.0,61.6752,61.6838,61.5039,61.5039,32583.0
2016-09-29 11:00:00,71.78,71.81,71.68,71.7,50064.0,61.4953,61.521,61.4096,61.4268,50064.0
2016-09-29 11:10:00,71.69,71.69,71.39,71.45,59656.0,61.4182,61.4182,61.1612,61.2126,59656.0
2016-09-29 11:20:00,71.45,71.54,71.4,71.52,48987.0,61.2126,61.2897,61.1698,61.2726,48987.0
2016-09-29 11:30:00,71.52,71.63,71.45,71.54,39962.0,61.2726,61.3668,61.2126,61.2897,39962.0
2016-09-29 11:40:00,71.54,71.54,71.41,71.44,48470.0,61.2897,61.2897,61.1783,61.204,48470.0
2016-09-29 11:50:00,71.44,71.51,71.42,71.48,38811.0,61.204,61.264,61.1869,61.2383,38811.0
2016-09-29 12:00:00,71.48,71.65,71.46,71.62,46179.0,61.2383,61.3839,61.2212,61.3582,46179.0
2016-09-29 12:10:00,71.62,71.64,71.56,71.59,28736.0,61.3582,61.3754,61.3068,61.3325,28736.0
2016-09-29 12:20:00,71.6,71.68,71.58,71.61,27013.0,61.3411,61.4096,61.324,61.3497,27013.0
2016-09-29 12:30:00,71.6,71.63,71.27,71.27,34674.0,61.3411,61.3668,61.0584,61.0584,34674.0
2016-09-29 12:40:00,71.26,71.26,70.83,70.84,49338.0,61.0498,61.0498,60.6814,60.69,49338.0
2016-09-29 12:50:00,70.83,70.84,70.6,70.65,62485.0,60.6814,60.69,60.4844,60.5272,62485.0
2016-09-29 13:00:00,70.65,70.66,70.3,70.47,71617.0,60.5272,60.5358,60.2274,60.373,71617.0
2016-09-29 13:10:00,70.44,70.54,70.31,70.34,73542.0,60.3473,60.433,60.2359,60.2616,73542.0
2016-09-29 13:20:00,70.33,70.34,70.18,70.21,184179.0,60.2531,60.2616,60.1246,60.1503,184179.0
2016-09-29 13:30:00,70.19,70.39,70.16,70.35,90801.0,60.1331,60.3045,60.1074,60.2702,90801.0
2016-09-29 13:40:00,70.33,70.34,69.98,70.07,55494.0,60.2531,60.2616,59.9532,60.0303,55494.0
2016-09-29 13:50:00,70.07,70.09,69.49,69.69,98892.0,60.0303,60.0475,59.5334,59.7048,98892.0
2016-09-29 14:00:00,69.69,69.85,69.58,69.84,125644.0,59.7048,59.8418,59.6105,59.8333,125644.0
2016-09-29 14:10:00,69.85,70.16,69.79,70.14,75005.0,59.8418,60.1074,59.7904,60.0903,75005.0
2016-09-29 14:20:00,70.14,70.29,70.02,70.27,70368.0,60.0903,60.2188,59.9875,60.2017,70368.0
2016-09-29 14:30:00,70.26,70.45,70.21,70.37,41896.0,60.1931,60.3559,60.1503,60.2873,41896.0
2016-09-29 14:40:00,70.36,70.46,70.27,70.43,35624.0,60.2788,60.3644,60.2017,60.3387,35624.0
2016-09-29 14:50:00,70.44,70.47,70.26,70.28,33238.0,60.3473,60.373,60.1931,60.2102,33238.0
2016-09-29 15:00:00,70.28,70.44,70.21,70.43,68980.0,60.2102,60.3473,60.1503,60.3387,68980.0
2016-09-29 15:10:00,70.42,70.48,70.32,70.38,62904.0,60.3302,60.3816,60.2445,60.2959,62904.0
2016-09-29 15:20:00,70.38,70.47,70.24,70.46,74868.0,60.2959,60.373,60.176,60.3644,74868.0
2016-09-29 15:30:00,70.47,70.67,70.43,70.67,167602.0,60.373,60.5443,60.3387,60.5443,167602.0
2016-09-29 15:40:00,70.67,70.75,70.53,70.57,252497.0,60.5443,60.6129,60.4244,60.4587,252497.0
2016-09-29 15:50:00,70.56,70.56,70.36,70.36,210182.0,60.4501,60.4501,60.2788,60.2788,210182.0
2016-09-30 09:30:00,70.87,71.13,70.77,70.88,144223.0,60.7157,60.9384,60.63,60.7243,144223.0
2016-09-30 09:40:00,70.9,71.04,70.63,70.91,71848.0,60.7414,60.8613,60.5101,60.75,71848.0
2016-09-30 09:50:00,70.9,70.98,70.75,70.91,60568.0,60.7414,60.8099,60.6129,60.75,60568.0
2016-09-30 10:00:00,70.94,71.01,70.86,70.97,73008.0,60.7757,60.8356,60.7071,60.8014,73008.0
2016-09-30 10:10:00,70.98,71.02,70.85,70.88,138556.0,60.8099,60.8442,60.6986,60.7243,138556.0
2016-09-30 10:20:00,70.91,71.0,70.81,70.99,34689.0,60.75,60.8271,60.6643,60.8185,34689.0
2016-09-30 10:30:00,71.0,71.1,70.95,71.07,87632.0,60.8271,60.9127,60.7842,60.887,87632.0
2016-09-30 10:40:00,71.05,71.29,71.05,71.24,63400.0,60.8699,61.0755,60.8699,61.0327,63400.0
2016-09-30 10:50:00,71.25,71.42,71.23,71.42,56142.0,61.0412,61.1869,61.0241,61.1869,56142.0
2016-09-30 11:00:00,71.43,71.68,71.42,71.68,79834.0,61.1955,61.4096,61.1869,61.4096,79834.0
2016-09-30 11:10:00,71.69,72.04,71.68,71.89,97389.0,61.4182,61.7181,61.4096,61.5895,97389.0
2016-09-30 11:20:00,71.9,72.01,71.86,71.99,58674.0,61.5981,61.6924,61.5638,61.6752,58674.0
2016-09-30 11:30:00,71.99,72.1,71.79,71.81,37616.0,61.6752,61.7695,61.5039,61.521,37616.0
2016-09-30 11:40:00,71.83,71.91,71.78,71.84,24370.0,61.5381,61.6067,61.4953,61.5467,24370.0
2016-09-30 11:50:00,71.83,71.9,71.78,71.85,40511.0,61.5381,61.5981,61.4953,61.5553,40511.0
2016-09-30 12:00:00,71.83,71.9,71.77,71.9,26452.0,61.5381,61.5981,61.4867,61.5981,26452.0
2016-09-30 12:10:00,71.9,71.9,71.77,71.79,41683.0,61.5981,61.5981,61.4867,61.5039,41683.0
2016-09-30 12:20:00,71.8,71.8,71.67,71.72,59499.0,61.5124,61.5124,61.4011,61.4439,59499.0
2016-09-30 12:30:00,71.73,71.81,71.71,71.73,37015.0,61.4525,61.521,61.4353,61.4525,37015.0
2016-09-30 12:40:00,71.73,71.74,71.61,71.69,38820.0,61.4525,61.461,61.3497,61.4182,38820.0
2016-09-30 12:50:00,71.69,71.73,71.66,71.66,22611.0,61.4182,61.4525,61.3925,61.3925,22611.0
2016-09-30 13:00:00,71.66,71.74,71.64,71.74,24766.0,61.3925,61.461,61.3754,61.461,24766.0
2016-09-30 13:10:00,71.75,71.75,71.66,71.67,29888.0,61.4696,61.4696,61.3925,61.4011,29888.0
2016-09-30 13:20:00,71.68,71.71,71.62,71.65,31802.0,61.4096,61.4353,61.3582,61.3839,31802.0
2016-09-30 13:30:00,71.65,71.66,71.62,71.65,73442.0,61.3839,61.3925,61.3582,61.3839,73442.0
2016-09-30 13:40:00,71.65,71.88,71.65,71.87,88045.0,61.3839,61.581,61.3839,61.5724,88045.0
2016-09-30 13:50:00,71.88,71.91,71.74,71.79,39292.0,61.581,61.6067,61.461,61.5039,39292.0
2016-09-30 14:00:00,71.79,71.9,71.78,71.86,35394.0,61.5039,61.5981,61.4953,61.5638,35394.0
2016-09-30 14:10:00,71.86,71.98,71.79,71.79,74509.0,61.5638,61.6667,61.5039,61.5039,74509.0
2016-09-30 14:20:00,71.8,71.85,71.77,71.8,49117.0,61.5124,61.5553,61.4867,61.5124,49117.0
2016-09-30 14:30:00,71.81,71.99,71.81,71.99,41710.0,61.521,61.6752,61.521,61.6752,41710.0
2016-09-30 14:40:00,71.99,72.05,71.96,72.04,26955.0,61.6752,61.7266,61.6495,61.7181,26955.0
2016-09-30 14:50:00,72.04,72.06,71.96,72.01,32656.0,61.7181,61.7352,61.6495,61.6924,32656.0
2016-09-30 15:00:00,72.01,72.1,72.01,72.09,49696.0,61.6924,61.7695,61.6924,61.7609,49696.0
2016-09-30 15:10:00,72.08,72.19,72.07,72.11,51110.0,61.7523,61.8466,61.7438,61.778,51110.0
2016-09-30 15:20:00,72.11,72.12,72.05,72.07,44703.0,61.778,61.7866,61.7266,61.7438,44703.0
2016-09-30 15:30:00,72.08,72.12,71.98,71.98,91175.0,61.7523,61.7866,61.6667,61.6667,91175.0
2016-09-30 15:40:00,71.98,72.09,71.96,72.06,119043.0,61.6667,61.7609,61.6495,61.7352,119043.0
2016-09-30 15:50:00,72.05,72.08,71.81,71.82,194260.0,61.7266,61.7523,61.521,61.5296,194260.0
2016-10-03 09:30:00,71.6,72.3,71.6,72.2,187602.0,61.3411,61.9408,61.3411,61.8551,187602.0
2016-10-03 09:40:00,72.2,72.4,71.66,71.67,106523.0,61.8551,62.0265,61.3925,61.4011,106523.0
2016-10-03 09:50:00,71.66,71.8,71.56,71.65,88677.0,61.3925,61.5124,61.3068,61.3839,88677.0
2016-10-03 10:00:00,71.66,71.94,71.65,71.75,117662.0,61.3925,61.6324,61.3839,61.4696,117662.0
2016-10-03 10:10:00,71.74,71.98,71.67,71.7,101346.0,61.461,61.6667,61.4011,61.4268,101346.0
2016-10-03 10:20:00,71.71,71.78,71.66,71.7,166425.0,61.4353,61.4953,61.3925,61.4268,166425.0
2016-10-03 10:30:00,71.7,71.98,71.65,71.97,85804.0,61.4268,61.6667,61.3839,61.6581,85804.0
2016-10-03 10:40:00,71.96,72.33,71.95,72.31,63647.0,61.6495,61.9665,61.6409,61.9494,63647.0
2016-10-03 10:50:00,72.31,72.4,72.29,72.34,89362.0,61.9494,62.0265,61.9322,61.9751,89362.0
2016-10-03 11:00:00,72.35,72.45,72.29,72.45,119037.0,61.9836,62.0693,61.9322,62.0693,119037.0
2016-10-03 11:10:00,72.44,72.57,72.38,72.5,104709.0,62.0607,62.1721,62.0093,62.1121,104709.0
2016-10-03 11:20:00,72.5,72.68,72.5,72.55,70129.0,62.1121,62.2664,62.1121,62.155,70129.0
2016-10-03 11:30:00,72.55,72.58,72.45,72.48,86396.0,62.155,62.1807,62.0693,62.095,86396.0
2016-10-03 11:40:00,72.48,72.54,72.38,72.38,66439.0,62.095,62.1464,62.0093,62.0093,66439.0
2016-10-03 11:50:00,72.38,72.52,72.28,72.5,76552.0,62.0093,62.1293,61.9237,62.1121,76552.0
2016-10-03 12:00:00,72.51,72.67,72.48,72.58,86492.0,62.1207,62.2578,62.095,62.1807,86492.0
2016-10-03 12:10:00,72.59,72.59,72.44,72.5,96891.0,62.1892,62.1892,62.0607,62.1121,96891.0
2016-10-03 12:20:00,72.5,72.53,72.4,72.44,99527.0,62.1121,62.1378,62.0265,62.0607,99527.0
2016-10-03 12:30:00,72.44,72.46,72.34,72.34,77351.0,62.0607,62.0779,61.9751,61.9751,77351.0
2016-10-03 12:40:00,72.35,72.35,72.22,72.22,38509.0,61.9836,61.9836,61.8723,61.8723,38509.0
2016-10-03 12:50:00,72.23,72.35,72.22,72.34,30652.0,61.8808,61.9836,61.8723,61.9751,30652.0
2016-10-03 13:00:00,72.35,72.37,72.23,72.26,30839.0,61.9836,62.0008,61.8808,61.9065,30839.0
2016-10-03 13:10:00,72.25,72.33,72.15,72.33,38710.0,61.898,61.9665,61.8123,61.9665,38710.0
2016-10-03 13:20:00,72.34,72.44,72.33,72.41,26719.0,61.9751,62.0607,61.9665,62.035,26719.0
2016-10-03 13:30:00,72.4,72.46,72.34,72.36,39315.0,62.0265,62.0779,61.9751,61.9922,39315.0
2016-10-03 13:40:00,72.35,72.42,72.32,72.36,35656.0,61.9836,62.0436,61.9579,61.9922,35656.0
2016-10-03 13:50:00,72.35,72.38,72.24,72.26,30862.0,61.9836,62.0093,61.8894,61.9065,30862.0
2016-10-03 14:00:00,72.26,72.41,72.25,72.34,68072.0,61.9065,62.035,61.898,61.9751,68072.0
2016-10-03 14:10:00,72.34,72.35,72.28,72.3,33449.0,61.9751,61.9836,61.9237,61.9408,33449.0
2016-10-03 14:20:00,72.3,72.3,72.15,72.18,44679.0,61.9408,61.9408,61.8123,61.838,44679.0
2016-10-03 14:30:00,72.17,72.21,72.12,72.12,59833.0,61.8294,61.8637,61.7866,61.7866,59833.0
2016-10-03 14:40:00,72.12,72.12,71.99,72.01,47184.0,61.7866,61.7866,61.6752,61.6924,47184.0
2016-10-03 14:50:00,72.01,72.03,71.89,72.03,40686.0,61.6924,61.7095,61.5895,61.7095,40686.0
2016-10-03 15:00:00,72.05,72.09,71.93,72.04,43247.0,61.7266,61.7609,61.6238,61.7181,43247.0
2016-10-03 15:10:00,72.05,72.24,72.04,72.21,39875.0,61.7266,61.8894,61.7181,61.8637,39875.0
2016-10-03 15:20:00,72.21,72.24,72.16,72.19,47879.0,61.8637,61.8894,61.8209,61.8466,47879.0
2016-10-03 15:30:00,72.19,72.25,72.16,72.2,69613.0,61.8466,61.898,61.8209,61.8551,69613.0
2016-10-03 15:40:00,72.2,72.29,72.18,72.21,82020.0,61.8551,61.9322,61.838,61.8637,82020.0
2016-10-03 15:50:00,72.21,72.22,72.06,72.13,177095.0,61.8637,61.8723,61.7352,61.7952,177095.0
2016-10-04 09:30:00,72.46,72.9,72.39,72.77,77889.0,62.0779,62.4548,62.0179,62.3435,77889.0
2016-10-04 09:40:00,72.82,72.92,72.65,72.7,47493.0,62.3863,62.472,62.2407,62.2835,47493.0
2016-10-04 09:50:00,72.7,72.83,72.66,72.68,59472.0,62.2835,62.3949,62.2492,62.2664,59472.0
2016-10-04 10:00:00,72.68,72.71,72.44,72.53,66976.0,62.2664,62.2921,62.0607,62.1378,66976.0
2016-10-04 10:10:00,72.55,72.57,72.26,72.39,45719.0,62.155,62.1721,61.9065,62.0179,45719.0
2016-10-04 10:20:00,72.4,72.74,72.39,72.65,190666.0,62.0265,62.3178,62.0179,62.2407,190666.0
2016-10-04 10:30:00,72.64,72.83,72.61,72.83,176545.0,62.2321,62.3949,62.2064,62.3949,176545.0
2016-10-04 10:40:00,72.83,73.05,72.81,73.05,75981.0,62.3949,62.5833,62.3777,62.5833,75981.0
2016-10-04 10:50:00,73.03,73.17,73.01,73.13,57826.0,62.5662,62.6861,62.5491,62.6519,57826.0
2016-10-04 11:00:00,73.14,73.14,72.76,72.91,131942.0,62.6604,62.6604,62.3349,62.4634,131942.0
2016-10-04 11:10:00,72.93,72.98,72.71,72.74,55353.0,62.4805,62.5234,62.2921,62.3178,55353.0
2016-10-04 11:20:00,72.72,73.07,72.7,73.05,43699.0,62.3006,62.6005,62.2835,62.5833,43699.0
2016-10-04 11:30:00,73.07,73.16,72.91,72.91,342430.0,62.6005,62.6776,62.4634,62.4634,342430.0
2016-10-04 11:40:00,72.92,73.1,72.88,73.0,220434.0,62.472,62.6262,62.4377,62.5405,220434.0
2016-10-04 11:50:00,72.99,73.13,72.96,73.0,148351.0,62.5319,62.6519,62.5062,62.5405,148351.0
2016-10-04 12:00:00,73.01,73.13,73.0,73.07,216678.0,62.5491,62.6519,62.5405,62.6005,216678.0
2016-10-04 12:10:00,73.08,73.21,73.01,73.08,145161.0,62.609,62.7204,62.5491,62.609,145161.0
2016-10-04 12:20:00,73.09,73.23,73.09,73.2,62558.0,62.6176,62.7375,62.6176,62.7118,62558.0
2016-10-04 12:30:00,73.18,73.2,73.0,73.15,75374.0,62.6947,62.7118,62.5405,62.669,75374.0
2016-10-04 12:40:00,73.15,73.22,73.09,73.13,44824.0,62.669,62.729,62.6176,62.6519,44824.0
2016-10-04 12:50:00,73.14,73.14,72.95,73.03,64150.0,62.6604,62.6604,62.4977,62.5662,64150.0
2016-10-04 13:00:00,73.01,73.02,72.8,72.81,52883.0,62.5491,62.5576,62.3692,62.3777,52883.0
2016-10-04 13:10:00,72.8,72.94,72.8,72.93,31188.0,62.3692,62.4891,62.3692,62.4805,31188.0
2016-10-04 13:20:00,72.92,72.93,72.65,72.76,73325.0,62.472,62.4805,62.2407,62.3349,73325.0
2016-10-04 13:30:00,72.77,72.9,72.68,72.89,43913.0,62.3435,62.4548,62.2664,62.4463,43913.0
2016-10-04 13:40:00,72.9,72.93,72.8,72.89,63478.0,62.4548,62.4805,62.3692,62.4463,63478.0
2016-10-04 13:50:00,72.9,72.92,72.82,72.9,60879.0,62.4548,62.472,62.3863,62.4548,60879.0
2016-10-04 14:00:00,72.9,73.0,72.84,72.97,48014.0,62.4548,62.5405,62.4034,62.5148,48014.0
2016-10-04 14:10:00,72.96,73.03,72.86,72.87,31701.0,62.5062,62.5662,62.4206,62.4291,31701.0
2016-10-04 14:20:00,72.86,72.88,72.67,72.72,53584.0,62.4206,62.4377,62.2578,62.3006,53584.0
2016-10-04 14:30:00,72.69,72.89,72.69,72.84,24958.0,62.2749,62.4463,62.2749,62.4034,24958.0
2016-10-04 14:40:00,72.83,72.87,72.76,72.77,48008.0,62.3949,62.4291,62.3349,62.3435,48008.0
2016-10-04 14:50:00,72.75,72.82,72.66,72.69,44875.0,62.3263,62.3863,62.2492,62.2749,44875.0
2016-10-04 15:00:00,72.68,72.85,72.68,72.8,64143.0,62.2664,62.412,62.2664,62.3692,64143.0
2016-10-04 15:10:00,72.8,72.87,72.75,72.86,75024.0,62.3692,62.4291,62.3263,62.4206,75024.0
2016-10-04 15:20:00,72.87,72.98,72.85,72.94,47428.0,62.4291,62.5234,62.412,62.4891,47428.0
2016-10-04 15:30:00,72.95,72.97,72.88,72.94,114495.0,62.4977,62.5148,62.4377,62.4891,114495.0
2016-10-04 15:40:00,72.94,72.99,72.84,72.84,129614.0,62.4891,62.5319,62.4034,62.4034,129614.0
2016-10-04 15:50:00,72.84,72.85,72.74,72.78,179311.0,62.4034,62.412,62.3178,62.352,179311.0
2016-10-05 09:30:00,73.01,73.4,73.01,73.18,110948.0,62.5491,62.8832,62.5491,62.6947,110948.0
2016-10-05 09:40:00,73.22,73.4,73.15,73.33,63402.0,62.729,62.8832,62.669,62.8232,63402.0
2016-10-05 09:50:00,73.32,73.35,73.25,73.35,37894.0,62.8147,62.8404,62.7547,62.8404,37894.0
2016-10-05 10:00:00,73.35,73.8,73.32,73.72,147902.0,62.8404,63.2259,62.8147,63.1573,147902.0
2016-10-05 10:10:00,73.74,73.76,73.64,73.72,91395.0,63.1745,63.1916,63.0888,63.1573,91395.0
2016-10-05 10:20:00,73.72,73.84,73.61,73.83,57176.0,63.1573,63.2601,63.0631,63.2516,57176.0
2016-10-05 10:30:00,73.83,73.95,73.77,73.93,77432.0,63.2516,63.3544,63.2002,63.3373,77432.0
2016-10-05 10:40:00,73.94,73.98,73.71,73.71,50323.0,63.3458,63.3801,63.1488,63.1488,50323.0
2016-10-05 10:50:00,73.73,74.07,73.72,74.04,76263.0,63.1659,63.4572,63.1573,63.4315,76263.0
2016-10-05 11:00:00,74.04,74.04,73.89,74.01,115617.0,63.4315,63.4315,63.303,63.4058,115617.0
2016-10-05 11:10:00,74.02,74.05,73.94,74.0,65987.0,63.4144,63.4401,63.3458,63.3972,65987.0
2016-10-05 11:20:00,74.01,74.02,73.92,73.98,50853.0,63.4058,63.4144,63.3287,63.3801,50853.0
2016-10-05 11:30:00,73.99,74.03,73.94,73.99,51463.0,63.3887,63.4229,63.3458,63.3887,51463.0
2016-10-05 11:40:00,73.97,74.04,73.93,74.02,64010.0,63.3715,63.4315,63.3373,63.4144,64010.0
2016-10-05 11:50:00,74.03,74.03,73.83,73.84,41704.0,63.4229,63.4229,63.2516,63.2601,41704.0
2016-10-05 12:00:00,73.85,73.93,73.83,73.86,40980.0,63.2687,63.3373,63.2516,63.2773,40980.0
2016-10-05 12:10:00,73.86,73.9,73.83,73.86,43090.0,63.2773,63.3116,63.2516,63.2773,43090.0
2016-10-05 12:20:00,73.87,73.87,73.8,73.84,26606.0,63.2858,63.2858,63.2259,63.2601,26606.0
2016-10-05 12:30:00,73.84,73.9,73.77,73.82,33418.0,63.2601,63.3116,63.2002,63.243,33418.0
2016-10-05 12:40:00,73.83,73.88,73.75,73.78,37448.0,63.2516,63.2944,63.183,63.2087,37448.0
2016-10-05 12:50:00,73.78,73.86,73.78,73.81,34235.0,63.2087,63.2773,63.2087,63.2344,34235.0
2016-10-05 13:00:00,73.81,73.91,73.81,73.88,35707.0,63.2344,63.3201,63.2344,63.2944,35707.0
2016-10-05 13:10:00,73.88,73.89,73.82,73.82,36281.0,63.2944,63.303,63.243,63.243,36281.0
2016-10-05 13:20:00,73.83,73.86,73.8,73.84,34570.0,63.2516,63.2773,63.2259,63.2601,34570.0
2016-10-05 13:30:00,73.83,73.87,73.83,73.84,39595.0,63.2516,63.2858,63.2516,63.2601,39595.0
2016-10-05 13:40:00,73.85,73.85,73.79,73.8,34243.0,63.2687,63.2687,63.2173,63.2259,34243.0
2016-10-05 13:50:00,73.8,73.86,73.75,73.76,49934.0,63.2259,63.2773,63.183,63.1916,49934.0
2016-10-05 14:00:00,73.75,73.77,73.7,73.75,54685.0,63.183,63.2002,63.1402,63.183,54685.0
2016-10-05 14:10:00,73.75,73.8,73.72,73.75,46069.0,63.183,63.2259,63.1573,63.183,46069.0
2016-10-05 14:20:00,73.76,73.76,73.65,73.66,44243.0,63.1916,63.1916,63.0974,63.1059,44243.0
2016-10-05 14:30:00,73.66,73.7,73.63,73.66,63156.0,63.1059,63.1402,63.0802,63.1059,63156.0
2016-10-05 14:40:00,73.65,73.76,73.65,73.74,40397.0,63.0974,63.1916,63.0974,63.1745,40397.0
2016-10-05 14:50:00,73.75,73.76,73.66,73.7,49154.0,63.183,63.1916,63.1059,63.1402,49154.0
2016-10-05 15:00:00,73.7,73.83,73.7,73.81,68942.0,63.1402,63.2516,63.1402,63.2344,68942.0
2016-10-05 15:10:00,73.82,73.84,73.72,73.74,65758.0,63.243,63.2601,63.1573,63.1745,65758.0
2016-10-05 15:20:00,73.74,73.76,73.64,73.75,112235.0,63.1745,63.1916,63.0888,63.183,112235.0
2016-10-05 15:30:00,73.75,73.79,73.73,73.77,104197.0,63.183,63.2173,63.1659,63.2002,104197.0
2016-10-05 15:40:00,73.77,73.8,73.7,73.75,142837.0,63.2002,63.2259,63.1402,63.183,142837.0
2016-10-05 15:50:00,73.75,73.77,73.64,73.69,240986.0,63.183,63.2002,63.0888,63.1316,240986.0
2016-10-06 09:30:00,73.63,73.75,73.07,73.19,148144.0,63.0802,63.183,62.6005,62.7033,148144.0
2016-10-06 09:40:00,73.18,73.24,72.81,72.81,101810.0,62.6947,62.7461,62.3777,62.3777,101810.0
2016-10-06 09:50:00,72.79,73.07,72.47,73.06,113567.0,62.3606,62.6005,62.0864,62.5919,113567.0
2016-10-06 10:00:00,73.07,73.21,72.87,73.21,69725.0,62.6005,62.7204,62.4291,62.7204,69725.0
2016-10-06 10:10:00,73.21,73.4,73.18,73.32,89260.0,62.7204,62.8832,62.6947,62.8147,89260.0
2016-10-06 10:20:00,73.31,73.33,73.04,73.05,105388.0,62.8061,62.8232,62.5748,62.5833,105388.0
2016-10-06 10:30:00,73.05,73.05,72.9,73.0,79045.0,62.5833,62.5833,62.4548,62.5405,79045.0
2016-10-06 10:40:00,73.01,73.02,72.76,72.76,69412.0,62.5491,62.5576,62.3349,62.3349,69412.0
2016-10-06 10:50:00,72.76,72.78,72.67,72.7,82125.0,62.3349,62.352,62.2578,62.2835,82125.0
2016-10-06 11:00:00,72.69,72.75,72.46,72.46,95382.0,62.2749,62.3263,62.0779,62.0779,95382.0
2016-10-06 11:10:00,72.46,72.56,72.39,72.49,67321.0,62.0779,62.1635,62.0179,62.1036,67321.0
2016-10-06 11:20:00,72.49,72.77,72.46,72.77,79317.0,62.1036,62.3435,62.0779,62.3435,79317.0
2016-10-06 11:30:00,72.79,72.79,72.67,72.75,51932.0,62.3606,62.3606,62.2578,62.3263,51932.0
2016-10-06 11:40:00,72.75,72.75,72.57,72.68,86293.0,62.3263,62.3263,62.1721,62.2664,86293.0
2016-10-06 11:50:00,72.69,72.83,72.64,72.65,88447.0,62.2749,62.3949,62.2321,62.2407,88447.0
2016-10-06 12:00:00,72.66,72.79,72.61,72.69,65929.0,62.2492,62.3606,62.2064,62.2749,65929.0
2016-10-06 12:10:00,72.69,72.78,72.66,72.77,57440.0,62.2749,62.352,62.2492,62.3435,57440.0
2016-10-06 12:20:00,72.77,72.91,72.74,72.86,51744.0,62.3435,62.4634,62.3178,62.4206,51744.0
2016-10-06 12:30:00,72.86,72.91,72.8,72.83,47409.0,62.4206,62.4634,62.3692,62.3949,47409.0
2016-10-06 12:40:00,72.83,72.88,72.8,72.84,49212.0,62.3949,62.4377,62.3692,62.4034,49212.0
2016-10-06 12:50:00,72.84,72.89,72.8,72.86,35264.0,62.4034,62.4463,62.3692,62.4206,35264.0
2016-10-06 13:00:00,72.86,72.88,72.8,72.8,32120.0,62.4206,62.4377,62.3692,62.3692,32120.0
2016-10-06 13:10:00,72.8,72.86,72.78,72.83,37809.0,62.3692,62.4206,62.352,62.3949,37809.0
2016-10-06 13:20:00,72.83,72.93,72.82,72.9,33908.0,62.3949,62.4805,62.3863,62.4548,33908.0
2016-10-06 13:30:00,72.9,72.99,72.9,72.91,57075.0,62.4548,62.5319,62.4548,62.4634,57075.0
2016-10-06 13:40:00,72.9,72.93,72.85,72.86,43479.0,62.4548,62.4805,62.412,62.4206,43479.0
2016-10-06 13:50:00,72.87,72.97,72.85,72.9,87772.0,62.4291,62.5148,62.412,62.4548,87772.0
2016-10-06 14:00:00,72.9,72.97,72.85,72.97,36452.0,62.4548,62.5148,62.412,62.5148,36452.0
2016-10-06 14:10:00,72.97,72.98,72.9,72.91,61701.0,62.5148,62.5234,62.4548,62.4634,61701.0
2016-10-06 14:20:00,72.91,72.97,72.87,72.9,87094.0,62.4634,62.5148,62.4291,62.4548,87094.0
2016-10-06 14:30:00,72.91,72.91,72.88,72.88,61361.0,62.4634,62.4634,62.4377,62.4377,61361.0
2016-10-06 14:40:00,72.88,72.88,72.79,72.8,44115.0,62.4377,62.4377,62.3606,62.3692,44115.0
2016-10-06 14:50:00,72.81,72.89,72.81,72.88,37209.0,62.3777,62.4463,62.3777,62.4377,37209.0
2016-10-06 15:00:00,72.88,73.0,72.87,73.0,35621.0,62.4377,62.5405,62.4291,62.5405,35621.0
2016-10-06 15:10:00,73.0,73.07,72.97,72.99,48554.0,62.5405,62.6005,62.5148,62.5319,48554.0
2016-10-06 15:20:00,72.99,73.11,72.99,73.1,68473.0,62.5319,62.6347,62.5319,62.6262,68473.0
2016-10-06 15:30:00,73.1,73.17,73.03,73.13,101348.0,62.6262,62.6861,62.5662,62.6519,101348.0
2016-10-06 15:40:00,73.14,73.17,73.02,73.08,69119.0,62.6604,62.6861,62.5576,62.609,69119.0
2016-10-06 15:50:00,73.07,73.08,72.98,73.05,173662.0,62.6005,62.609,62.5234,62.5833,173662.0
2016-10-07 09:30:00,73.14,73.71,73.14,73.42,67532.0,62.6604,63.1488,62.6604,62.9003,67532.0
2016-10-07 09:40:00,73.35,73.45,72.92,73.0,71110.0,62.8404,62.926,62.472,62.5405,71110.0
2016-10-07 09:50:00,73.05,73.16,73.0,73.12,68754.0,62.5833,62.6776,62.5405,62.6433,68754.0
2016-10-07 10:00:00,73.08,73.24,73.04,73.23,76119.0,62.609,62.7461,62.5748,62.7375,76119.0
2016-10-07 10:10:00,73.23,73.39,73.17,73.19,92676.0,62.7375,62.8746,62.6861,62.7033,92676.0
2016-10-07 10:20:00,73.2,73.2,73.11,73.12,43945.0,62.7118,62.7118,62.6347,62.6433,43945.0
2016-10-07 10:30:00,73.12,73.18,73.03,73.18,42815.0,62.6433,62.6947,62.5662,62.6947,42815.0
2016-10-07 10:40:00,73.17,73.32,73.16,73.32,74910.0,62.6861,62.8147,62.6776,62.8147,74910.0
2016-10-07 10:50:00,73.31,73.44,73.31,73.38,65715.0,62.8061,62.9175,62.8061,62.8661,65715.0
2016-10-07 11:00:00,73.38,73.38,73.25,73.31,61974.0,62.8661,62.8661,62.7547,62.8061,61974.0
2016-10-07 11:10:00,73.31,73.42,73.28,73.42,64862.0,62.8061,62.9003,62.7804,62.9003,64862.0
2016-10-07 11:20:00,73.41,73.43,73.19,73.2,53717.0,62.8918,62.9089,62.7033,62.7118,53717.0
2016-10-07 11:30:00,73.19,73.22,72.8,72.81,96259.0,62.7033,62.729,62.3692,62.3777,96259.0
2016-10-07 11:40:00,72.81,72.92,72.71,72.92,122469.0,62.3777,62.472,62.2921,62.472,122469.0
2016-10-07 11:50:00,72.9,73.03,72.88,72.98,54897.0,62.4548,62.5662,62.4377,62.5234,54897.0
2016-10-07 12:00:00,72.98,73.15,72.89,72.98,49927.0,62.5234,62.669,62.4463,62.5234,49927.0
2016-10-07 12:10:00,72.98,73.17,72.97,73.0,80601.0,62.5234,62.6861,62.5148,62.5405,80601.0
2016-10-07 12:20:00,73.0,73.01,72.77,72.77,88797.0,62.5405,62.5491,62.3435,62.3435,88797.0
2016-10-07 12:30:00,72.77,72.81,72.74,72.76,74258.0,62.3435,62.3777,62.3178,62.3349,74258.0
2016-10-07 12:40:00,72.76,72.84,72.7,72.84,21927.0,62.3349,62.4034,62.2835,62.4034,21927.0
2016-10-07 12:50:00,72.84,72.9,72.8,72.82,19639.0,62.4034,62.4548,62.3692,62.3863,19639.0
2016-10-07 13:00:00,72.83,72.84,72.78,72.78,34819.0,62.3949,62.4034,62.352,62.352,34819.0
2016-10-07 13:10:00,72.79,72.82,72.69,72.69,21864.0,62.3606,62.3863,62.2749,62.2749,21864.0
2016-10-07 13:20:00,72.71,73.01,72.71,73.0,24162.0,62.2921,62.5491,62.2921,62.5405,24162.0
2016-10-07 13:30:00,72.99,73.13,72.96,73.13,18049.0,62.5319,62.6519,62.5062,62.6519,18049.0
2016-10-07 13:40:00,73.14,73.17,73.06,73.09,20936.0,62.6604,62.6861,62.5919,62.6176,20936.0
2016-10-07 13:50:00,73.1,73.1,73.02,73.06,16426.0,62.6262,62.6262,62.5576,62.5919,16426.0
2016-10-07 14:00:00,73.07,73.07,72.93,72.95,67055.0,62.6005,62.6005,62.4805,62.4977,67055.0
2016-10-07 14:10:00,72.96,73.07,72.95,73.0,39772.0,62.5062,62.6005,62.4977,62.5405,39772.0
2016-10-07 14:20:00,73.0,73.09,73.0,73.02,31732.0,62.5405,62.6176,62.5405,62.5576,31732.0
2016-10-07 14:30:00,73.01,73.1,73.01,73.09,53146.0,62.5491,62.6262,62.5491,62.6176,53146.0
2016-10-07 14:40:00,73.1,73.15,73.09,73.13,29642.0,62.6262,62.669,62.6176,62.6519,29642.0
2016-10-07 14:50:00,73.13,73.18,73.12,73.13,25970.0,62.6519,62.6947,62.6433,62.6519,25970.0
2016-10-07 15:00:00,73.14,73.16,73.1,73.12,44419.0,62.6604,62.6776,62.6262,62.6433,44419.0
2016-10-07 15:10:00,73.12,73.2,73.1,73.16,37475.0,62.6433,62.7118,62.6262,62.6776,37475.0
2016-10-07 15:20:00,73.16,73.3,73.16,73.29,39610.0,62.6776,62.7975,62.6776,62.789,39610.0
2016-10-07 15:30:00,73.3,73.3,73.23,73.24,31882.0,62.7975,62.7975,62.7375,62.7461,31882.0
2016-10-07 15:40:00,73.23,73.27,73.16,73.19,43239.0,62.7375,62.7718,62.6776,62.7033,43239.0
2016-10-07 15:50:00,73.19,73.2,73.03,73.05,227650.0,62.7033,62.7118,62.5662,62.5833,227650.0
2016-10-10 09:30:00,73.6,73.86,73.6,73.71,61121.0,63.0545,63.2773,63.0545,63.1488,61121.0
2016-10-10 09:40:00,73.72,73.77,73.61,73.69,60672.0,63.1573,63.2002,63.0631,63.1316,60672.0
2016-10-10 09:50:00,73.71,73.81,73.68,73.75,49695.0,63.1488,63.2344,63.1231,63.183,49695.0
2016-10-10 10:00:00,73.75,73.79,73.62,73.64,47415.0,63.183,63.2173,63.0717,63.0888,47415.0
2016-10-10 10:10:00,73.65,73.82,73.6,73.81,62389.0,63.0974,63.243,63.0545,63.2344,62389.0
2016-10-10 10:20:00,73.81,73.83,73.65,73.68,46971.0,63.2344,63.2516,63.0974,63.1231,46971.0
2016-10-10 10:30:00,73.68,73.8,73.68,73.79,26826.0,63.1231,63.2259,63.1231,63.2173,26826.0
2016-10-10 10:40:00,73.78,73.89,73.77,73.87,56498.0,63.2087,63.303,63.2002,63.2858,56498.0
2016-10-10 10:50:00,73.86,73.88,73.79,73.81,23894.0,63.2773,63.2944,63.2173,63.2344,23894.0
2016-10-10 11:00:00,73.81,73.83,73.71,73.73,35813.0,63.2344,63.2516,63.1488,63.1659,35813.0
2016-10-10 11:10:00,73.75,73.75,73.69,73.69,27616.0,63.183,63.183,63.1316,63.1316,27616.0
2016-10-10 11:20:00,73.69,73.75,73.63,73.64,48667.0,63.1316,63.183,63.0802,63.0888,48667.0
2016-10-10 11:30:00,73.65,73.69,73.61,73.63,43551.0,63.0974,63.1316,63.0631,63.0802,43551.0
2016-10-10 11:40:00,73.63,73.64,73.49,73.57,35994.0,63.0802,63.0888,62.9603,63.0288,35994.0
2016-10-10 11:50:00,73.58,73.64,73.54,73.57,20485.0,63.0374,63.0888,63.0031,63.0288,20485.0
2016-10-10 12:00:00,73.56,73.57,73.52,73.56,26320.0,63.0203,63.0288,62.986,63.0203,26320.0
2016-10-10 12:10:00,73.57,73.63,73.57,73.59,19887.0,63.0288,63.0802,63.0288,63.046,19887.0
2016-10-10 12:20:00,73.6,73.63,73.54,73.63,21937.0,63.0545,63.0802,63.0031,63.0802,21937.0
2016-10-10 12:30:00,73.63,73.67,73.61,73.65,19381.0,63.0802,63.1145,63.0631,63.0974,19381.0
2016-10-10 12:40:00,73.64,73.73,73.61,73.71,19916.0,63.0888,63.1659,63.0631,63.1488,19916.0
2016-10-10 12:50:00,73.72,73.73,73.69,73.7,21667.0,63.1573,63.1659,63.1316,63.1402,21667.0
2016-10-10 13:00:00,73.69,73.74,73.66,73.72,22739.0,63.1316,63.1745,63.1059,63.1573,22739.0
2016-10-10 13:10:00,73.72,73.76,73.72,73.72,12749.0,63.1573,63.1916,63.1573,63.1573,12749.0
2016-10-10 13:20:00,73.72,73.78,73.68,73.69,25024.0,63.1573,63.2087,63.1231,63.1316,25024.0
2016-10-10 13:30:00,73.68,73.74,73.67,73.67,46151.0,63.1231,63.1745,63.1145,63.1145,46151.0
2016-10-10 13:40:00,73.66,73.71,73.63,73.64,24675.0,63.1059,63.1488,63.0802,63.0888,24675.0
2016-10-10 13:50:00,73.64,73.65,73.55,73.55,12820.0,63.0888,63.0974,63.0117,63.0117,12820.0
2016-10-10 14:00:00,73.56,73.58,73.44,73.44,14463.0,63.0203,63.0374,62.9175,62.9175,14463.0
2016-10-10 14:10:00,73.44,73.44,73.32,73.34,39807.0,62.9175,62.9175,62.8147,62.8318,39807.0
2016-10-10 14:20:00,73.34,73.37,73.26,73.27,28516.0,62.8318,62.8575,62.7633,62.7718,28516.0
2016-10-10 14:30:00,73.27,73.39,73.24,73.37,24252.0,62.7718,62.8746,62.7461,62.8575,24252.0
2016-10-10 14:40:00,73.37,73.41,73.36,73.38,21782.0,62.8575,62.8918,62.8489,62.8661,21782.0
2016-10-10 14:50:00,73.38,73.4,73.34,73.39,44030.0,62.8661,62.8832,62.8318,62.8746,44030.0
2016-10-10 15:00:00,73.4,73.45,73.37,73.42,36614.0,62.8832,62.926,62.8575,62.9003,36614.0
2016-10-10 15:10:00,73.42,73.44,73.4,73.42,41378.0,62.9003,62.9175,62.8832,62.9003,41378.0
2016-10-10 15:20:00,73.42,73.49,73.42,73.44,53074.0,62.9003,62.9603,62.9003,62.9175,53074.0
2016-10-10 15:30:00,73.45,73.46,73.37,73.39,47018.0,62.926,62.9346,62.8575,62.8746,47018.0
2016-10-10 15:40:00,73.39,73.43,73.35,73.36,51783.0,62.8746,62.9089,62.8404,62.8489,51783.0
2016-10-10 15:50:00,73.36,73.38,73.33,73.34,113374.0,62.8489,62.8661,62.8232,62.8318,113374.0
2016-10-11 09:30:00,73.25,73.44,73.01,73.1,93725.0,62.7547,62.9175,62.5491,62.6262,93725.0
2016-10-11 09:40:00,73.08,73.15,72.75,72.85,140265.0,62.609,62.669,62.3263,62.412,140265.0
2016-10-11 09:50:00,72.83,72.85,72.69,72.7,51924.0,62.3949,62.412,62.2749,62.2835,51924.0
2016-10-11 10:00:00,72.7,72.77,72.61,72.76,65966.0,62.2835,62.3435,62.2064,62.3349,65966.0
2016-10-11 10:10:00,72.75,72.77,72.44,72.5,69018.0,62.3263,62.3435,62.0607,62.1121,69018.0
2016-10-11 10:20:00,72.53,72.68,72.42,72.49,42286.0,62.1378,62.2664,62.0436,62.1036,42286.0
2016-10-11 10:30:00,72.51,72.72,72.51,72.65,24584.0,62.1207,62.3006,62.1207,62.2407,24584.0
2016-10-11 10:40:00,72.65,72.72,72.49,72.49,37749.0,62.2407,62.3006,62.1036,62.1036,37749.0
2016-10-11 10:50:00,72.48,72.48,72.22,72.28,44394.0,62.095,62.095,61.8723,61.9237,44394.0
2016-10-11 11:00:00,72.26,72.42,72.15,72.37,42154.0,61.9065,62.0436,61.8123,62.0008,42154.0
2016-10-11 11:10:00,72.37,72.38,72.27,72.34,28721.0,62.0008,62.0093,61.9151,61.9751,28721.0
2016-10-11 11:20:00,72.33,72.35,72.11,72.13,40368.0,61.9665,61.9836,61.778,61.7952,40368.0
2016-10-11 11:30:00,72.16,72.31,72.16,72.27,14665.0,61.8209,61.9494,61.8209,61.9151,14665.0
2016-10-11 11:40:00,72.27,72.33,72.19,72.2,17159.0,61.9151,61.9665,61.8466,61.8551,17159.0
2016-10-11 11:50:00,72.19,72.23,72.12,72.16,69311.0,61.8466,61.8808,61.7866,61.8209,69311.0
2016-10-11 12:00:00,72.16,72.29,72.15,72.28,26333.0,61.8209,61.9322,61.8123,61.9237,26333.0
2016-10-11 12:10:00,72.28,72.28,72.21,72.27,25747.0,61.9237,61.9237,61.8637,61.9151,25747.0
2016-10-11 12:20:00,72.32,72.38,72.28,72.35,31228.0,61.9579,62.0093,61.9237,61.9836,31228.0
2016-10-11 12:30:00,72.34,72.35,72.18,72.35,20193.0,61.9751,61.9836,61.838,61.9836,20193.0
2016-10-11 12:40:00,72.36,72.47,72.33,72.38,21542.0,61.9922,62.0864,61.9665,62.0093,21542.0
2016-10-11 12:50:00,72.37,72.4,72.32,72.36,12323.0,62.0008,62.0265,61.9579,61.9922,12323.0
2016-10-11 13:00:00,72.36,72.36,72.21,72.24,39696.0,61.9922,61.9922,61.8637,61.8894,39696.0
2016-10-11 13:10:00,72.26,72.26,72.04,72.13,20115.0,61.9065,61.9065,61.7181,61.7952,20115.0
2016-10-11 13:20:00,72.13,72.3,72.12,72.29,18167.0,61.7952,61.9408,61.7866,61.9322,18167.0
2016-10-11 13:30:00,72.29,72.34,72.2,72.21,22498.0,61.9322,61.9751,61.8551,61.8637,22498.0
2016-10-11 13:40:00,72.22,72.24,72.09,72.1,25801.0,61.8723,61.8894,61.7609,61.7695,25801.0
2016-10-11 13:50:00,72.12,72.14,72.02,72.05,32694.0,61.7866,61.8037,61.7009,61.7266,32694.0
2016-10-11 14:00:00,72.05,72.12,72.03,72.1,25919.0,61.7266,61.7866,61.7095,61.7695,25919.0
2016-10-11 14:10:00,72.09,72.14,71.88,71.89,69538.0,61.7609,61.8037,61.581,61.5895,69538.0
2016-10-11 14:20:00,71.89,72.02,71.84,72.02,35185.0,61.5895,61.7009,61.5467,61.7009,35185.0
2016-10-11 14:30:00,72.02,72.04,71.95,71.98,32022.0,61.7009,61.7181,61.6409,61.6667,32022.0
2016-10-11 14:40:00,71.98,72.1,71.97,72.08,33809.0,61.6667,61.7695,61.6581,61.7523,33809.0
2016-10-11 14:50:00,72.07,72.07,71.94,71.96,28815.0,61.7438,61.7438,61.6324,61.6495,28815.0
2016-10-11 15:00:00,71.95,72.02,71.91,71.96,22001.0,61.6409,61.7009,61.6067,61.6495,22001.0
2016-10-11 15:10:00,71.97,72.09,71.94,72.09,46198.0,61.6581,61.7609,61.6324,61.7609,46198.0
2016-10-11 15:20:00,72.11,72.24,72.09,72.17,58456.0,61.778,61.8894,61.7609,61.8294,58456.0
2016-10-11 15:30:00,72.17,72.25,72.14,72.22,64516.0,61.8294,61.898,61.8037,61.8723,64516.0
2016-10-11 15:40:00,72.21,72.31,72.2,72.3,144390.0,61.8637,61.9494,61.8551,61.9408,144390.0
2016-10-11 15:50:00,72.29,72.29,72.14,72.17,165637.0,61.9322,61.9322,61.8037,61.8294,165637.0
2016-10-12 09:30:00,71.8,72.08,71.74,71.99,116617.0,61.5124,61.7523,61.461,61.6752,116617.0
2016-10-12 09:40:00,72.0,72.23,71.95,72.05,67804.0,61.6838,61.8808,61.6409,61.7266,67804.0
2016-10-12 09:50:00,72.04,72.29,71.99,72.29,44703.0,61.7181,61.9322,61.6752,61.9322,44703.0
2016-10-12 10:00:00,72.31,72.4,72.17,72.21,46805.0,61.9494,62.0265,61.8294,61.8637,46805.0
2016-10-12 10:10:00,72.2,72.28,72.12,72.21,43419.0,61.8551,61.9237,61.7866,61.8637,43419.0
2016-10-12 10:20:00,72.22,72.43,72.21,72.35,44464.0,61.8723,62.0522,61.8637,61.9836,44464.0
2016-10-12 10:30:00,72.36,72.38,72.17,72.23,42246.0,61.9922,62.0093,61.8294,61.8808,42246.0
2016-10-12 10:40:00,72.23,72.23,72.05,72.11,35509.0,61.8808,61.8808,61.7266,61.778,35509.0
2016-10-12 10:50:00,72.13,72.13,71.93,71.95,36574.0,61.7952,61.7952,61.6238,61.6409,36574.0
2016-10-12 11:00:00,71.95,72.08,71.93,72.02,25586.0,61.6409,61.7523,61.6238,61.7009,25586.0
2016-10-12 11:10:00,72.03,72.05,71.91,71.92,32976.0,61.7095,61.7266,61.6067,61.6152,32976.0
2016-10-12 11:20:00,71.9,72.02,71.89,72.02,24776.0,61.5981,61.7009,61.5895,61.7009,24776.0
2016-10-12 11:30:00,72.01,72.1,72.0,72.04,29994.0,61.6924,61.7695,61.6838,61.7181,29994.0
2016-10-12 11:40:00,72.05,72.06,71.95,71.97,23273.0,61.7266,61.7352,61.6409,61.6581,23273.0
2016-10-12 11:50:00,71.98,72.03,71.95,71.99,26415.0,61.6667,61.7095,61.6409,61.6752,26415.0
2016-10-12 12:00:00,71.99,72.04,71.93,71.98,36134.0,61.6752,61.7181,61.6238,61.6667,36134.0
2016-10-12 12:10:00,71.98,72.04,71.96,71.96,28081.0,61.6667,61.7181,61.6495,61.6495,28081.0
2016-10-12 12:20:00,71.97,72.13,71.97,72.09,32008.0,61.6581,61.7952,61.6581,61.7609,32008.0
2016-10-12 12:30:00,72.1,72.25,72.1,72.24,51878.0,61.7695,61.898,61.7695,61.8894,51878.0
2016-10-12 12:40:00,72.24,72.32,72.22,72.28,50836.0,61.8894,61.9579,61.8723,61.9237,50836.0
2016-10-12 12:50:00,72.28,72.29,72.22,72.25,27761.0,61.9237,61.9322,61.8723,61.898,27761.0
2016-10-12 13:00:00,72.26,72.29,72.22,72.27,29449.0,61.9065,61.9322,61.8723,61.9151,29449.0
2016-10-12 13:10:00,72.26,72.3,72.21,72.26,32762.0,61.9065,61.9408,61.8637,61.9065,32762.0
2016-10-12 13:20:00,72.26,72.33,72.24,72.3,41865.0,61.9065,61.9665,61.8894,61.9408,41865.0
2016-10-12 13:30:00,72.3,72.31,72.22,72.22,26858.0,61.9408,61.9494,61.8723,61.8723,26858.0
2016-10-12 13:40:00,72.22,72.22,72.15,72.16,26361.0,61.8723,61.8723,61.8123,61.8209,26361.0
2016-10-12 13:50:00,72.15,72.19,72.12,72.19,20971.0,61.8123,61.8466,61.7866,61.8466,20971.0
2016-10-12 14:00:00,72.19,72.28,72.06,72.18,51122.0,61.8466,61.9237,61.7352,61.838,51122.0
2016-10-12 14:10:00,72.19,72.32,72.18,72.18,43611.0,61.8466,61.9579,61.838,61.838,43611.0
2016-10-12 14:20:00,72.19,72.21,72.08,72.12,43193.0,61.8466,61.8637,61.7523,61.7866,43193.0
2016-10-12 14:30:00,72.11,72.14,72.04,72.07,30898.0,61.778,61.8037,61.7181,61.7438,30898.0
2016-10-12 14:40:00,72.06,72.06,71.96,72.0,28788.0,61.7352,61.7352,61.6495,61.6838,28788.0
2016-10-12 14:50:00,72.01,72.14,72.01,72.06,48079.0,61.6924,61.8037,61.6924,61.7352,48079.0
2016-10-12 15:00:00,72.06,72.16,72.02,72.12,50237.0,61.7352,61.8209,61.7009,61.7866,50237.0
2016-10-12 15:10:00,72.12,72.2,72.11,72.14,46809.0,61.7866,61.8551,61.778,61.8037,46809.0
2016-10-12 15:20:00,72.14,72.16,72.1,72.13,54016.0,61.8037,61.8209,61.7695,61.7952,54016.0
2016-10-12 15:30:00,72.12,72.16,72.05,72.16,75871.0,61.7866,61.8209,61.7266,61.8209,75871.0
2016-10-12 15:40:00,72.17,72.23,72.14,72.19,88045.0,61.8294,61.8808,61.8037,61.8466,88045.0
2016-10-12 15:50:00,72.18,72.18,72.05,72.06,172180.0,61.838,61.838,61.7266,61.7352,172180.0
2016-10-13 09:30:00,71.34,71.43,70.82,71.14,93708.0,61.1184,61.1955,60.6729,60.947,93708.0
2016-10-13 09:40:00,71.11,71.2,70.87,70.88,81991.0,60.9213,60.9984,60.7157,60.7243,81991.0
2016-10-13 09:50:00,70.89,70.9,70.51,70.67,74275.0,60.7328,60.7414,60.4073,60.5443,74275.0
2016-10-13 10:00:00,70.66,70.71,70.5,70.71,68324.0,60.5358,60.5786,60.3987,60.5786,68324.0
2016-10-13 10:10:00,70.71,70.86,70.6,70.73,172603.0,60.5786,60.7071,60.4844,60.5958,172603.0
2016-10-13 10:20:00,70.74,70.85,70.66,70.77,70282.0,60.6043,60.6986,60.5358,60.63,70282.0
2016-10-13 10:30:00,70.78,70.91,70.65,70.89,113144.0,60.6386,60.75,60.5272,60.7328,113144.0
2016-10-13 10:40:00,70.89,70.93,70.65,70.7,115190.0,60.7328,60.7671,60.5272,60.57,115190.0
2016-10-13 10:50:00,70.71,70.91,70.65,70.9,123152.0,60.5786,60.75,60.5272,60.7414,123152.0
2016-10-13 11:00:00,70.9,70.91,70.71,70.85,114298.0,60.7414,60.75,60.5786,60.6986,114298.0
2016-10-13 11:10:00,70.84,71.08,70.78,71.06,189119.0,60.69,60.8956,60.6386,60.8785,189119.0
2016-10-13 11:20:00,71.06,71.18,71.02,71.13,58612.0,60.8785,60.9813,60.8442,60.9384,58612.0
2016-10-13 11:30:00,71.14,71.3,71.03,71.04,84800.0,60.947,61.0841,60.8528,60.8613,84800.0
2016-10-13 11:40:00,71.05,71.06,70.95,71.04,80491.0,60.8699,60.8785,60.7842,60.8613,80491.0
2016-10-13 11:50:00,71.03,71.11,70.98,71.01,28245.0,60.8528,60.9213,60.8099,60.8356,28245.0
2016-10-13 12:00:00,71.01,71.02,70.88,71.01,48567.0,60.8356,60.8442,60.7243,60.8356,48567.0
2016-10-13 12:10:00,71.01,71.18,71.01,71.17,53029.0,60.8356,60.9813,60.8356,60.9727,53029.0
2016-10-13 12:20:00,71.17,71.2,71.08,71.15,76429.0,60.9727,60.9984,60.8956,60.9556,76429.0
2016-10-13 12:30:00,71.15,71.36,71.15,71.35,175581.0,60.9556,61.1355,60.9556,61.1269,175581.0
2016-10-13 12:40:00,71.34,71.48,71.34,71.44,42097.0,61.1184,61.2383,61.1184,61.204,42097.0
2016-10-13 12:50:00,71.45,71.46,71.36,71.37,27739.0,61.2126,61.2212,61.1355,61.1441,27739.0
2016-10-13 13:00:00,71.37,71.37,71.24,71.28,35786.0,61.1441,61.1441,61.0327,61.0669,35786.0
2016-10-13 13:10:00,71.28,71.33,71.25,71.32,40103.0,61.0669,61.1098,61.0412,61.1012,40103.0
2016-10-13 13:20:00,71.31,71.41,71.3,71.39,64180.0,61.0926,61.1783,61.0841,61.1612,64180.0
2016-10-13 13:30:00,71.39,71.45,71.34,71.39,19571.0,61.1612,61.2126,61.1184,61.1612,19571.0
2016-10-13 13:40:00,71.4,71.46,71.38,71.39,23947.0,61.1698,61.2212,61.1526,61.1612,23947.0
2016-10-13 13:50:00,71.39,71.69,71.39,71.64,50137.0,61.1612,61.4182,61.1612,61.3754,50137.0
2016-10-13 14:00:00,71.64,71.66,71.48,71.48,53671.0,61.3754,61.3925,61.2383,61.2383,53671.0
2016-10-13 14:10:00,71.47,71.48,71.34,71.34,38201.0,61.2297,61.2383,61.1184,61.1184,38201.0
2016-10-13 14:20:00,71.34,71.41,71.33,71.36,56131.0,61.1184,61.1783,61.1098,61.1355,56131.0
2016-10-13 14:30:00,71.36,71.42,71.33,71.39,67058.0,61.1355,61.1869,61.1098,61.1612,67058.0
2016-10-13 14:40:00,71.4,71.48,71.37,71.45,41892.0,61.1698,61.2383,61.1441,61.2126,41892.0
2016-10-13 14:50:00,71.45,71.58,71.44,71.56,61918.0,61.2126,61.324,61.204,61.3068,61918.0
2016-10-13 15:00:00,71.56,71.58,71.5,71.56,45538.0,61.3068,61.324,61.2554,61.3068,45538.0
2016-10-13 15:10:00,71.57,71.6,71.53,71.56,85866.0,61.3154,61.3411,61.2811,61.3068,85866.0
2016-10-13 15:20:00,71.56,71.63,71.52,71.52,70096.0,61.3068,61.3668,61.2726,61.2726,70096.0
2016-10-13 15:30:00,71.52,71.56,71.44,71.46,84490.0,61.2726,61.3068,61.204,61.2212,84490.0
2016-10-13 15:40:00,71.46,71.5,71.29,71.3,101193.0,61.2212,61.2554,61.0755,61.0841,101193.0
2016-10-13 15:50:00,71.29,71.31,71.02,71.05,744427.0,61.0755,61.0926,60.8442,60.8699,744427.0
2016-10-14 09:30:00,71.71,72.05,71.63,71.99,225661.0,61.4353,61.7266,61.3668,61.6752,225661.0
2016-10-14 09:40:00,71.98,72.2,71.92,72.01,179264.0,61.6667,61.8551,61.6152,61.6924,179264.0
2016-10-14 09:50:00,72.0,72.0,71.85,71.86,132611.0,61.6838,61.6838,61.5553,61.5638,132611.0
2016-10-14 10:00:00,71.86,71.92,71.71,71.89,62854.0,61.5638,61.6152,61.4353,61.5895,62854.0
2016-10-14 10:10:00,71.9,72.05,71.88,72.01,57781.0,61.5981,61.7266,61.581,61.6924,57781.0
2016-10-14 10:20:00,72.01,72.08,71.83,71.83,35780.0,61.6924,61.7523,61.5381,61.5381,35780.0
2016-10-14 10:30:00,71.92,71.96,71.77,71.96,21338.0,61.6152,61.6495,61.4867,61.6495,21338.0
2016-10-14 10:40:00,71.95,72.01,71.88,71.88,61464.0,61.6409,61.6924,61.581,61.581,61464.0
2016-10-14 10:50:00,71.88,71.88,71.66,71.8,66774.0,61.581,61.581,61.3925,61.5124,66774.0
2016-10-14 11:00:00,71.77,71.79,71.47,71.64,56453.0,61.4867,61.5039,61.2297,61.3754,56453.0
2016-10-14 11:10:00,71.64,71.66,71.37,71.51,48255.0,61.3754,61.3925,61.1441,61.264,48255.0
2016-10-14 11:20:00,71.49,71.63,71.44,71.54,44884.0,61.2469,61.3668,61.204,61.2897,44884.0
2016-10-14 11:30:00,71.54,71.6,71.41,71.57,31865.0,61.2897,61.3411,61.1783,61.3154,31865.0
2016-10-14 11:40:00,71.57,71.63,71.45,71.47,36569.0,61.3154,61.3668,61.2126,61.2297,36569.0
2016-10-14 11:50:00,71.49,71.56,71.43,71.45,33897.0,61.2469,61.3068,61.1955,61.2126,33897.0
2016-10-14 12:00:00,71.44,71.48,71.4,71.41,33480.0,61.204,61.2383,61.1698,61.1783,33480.0
2016-10-14 12:10:00,71.4,71.4,71.23,71.28,59376.0,61.1698,61.1698,61.0241,61.0669,59376.0
2016-10-14 12:20:00,71.27,71.35,71.23,71.34,41282.0,61.0584,61.1269,61.0241,61.1184,41282.0
2016-10-14 12:30:00,71.36,71.51,71.34,71.47,21215.0,61.1355,61.264,61.1184,61.2297,21215.0
2016-10-14 12:40:00,71.46,71.55,71.43,71.45,24957.0,61.2212,61.2983,61.1955,61.2126,24957.0
2016-10-14 12:50:00,71.45,71.63,71.42,71.61,125499.0,61.2126,61.3668,61.1869,61.3497,125499.0
2016-10-14 13:00:00,71.61,71.75,71.5,71.74,66762.0,61.3497,61.4696,61.2554,61.461,66762.0
2016-10-14 13:10:00,71.74,71.75,71.64,71.69,53249.0,61.461,61.4696,61.3754,61.4182,53249.0
2016-10-14 13:20:00,71.69,71.76,71.64,71.66,39559.0,61.4182,61.4782,61.3754,61.3925,39559.0
2016-10-14 13:30:00,71.67,71.83,71.58,71.71,65941.0,61.4011,61.5381,61.324,61.4353,65941.0
2016-10-14 13:40:00,71.7,71.7,71.62,71.65,50946.0,61.4268,61.4268,61.3582,61.3839,50946.0
2016-10-14 13:50:00,71.65,71.72,71.59,71.67,45357.0,61.3839,61.4439,61.3325,61.4011,45357.0
2016-10-14 14:00:00,71.67,71.67,71.51,71.53,32395.0,61.4011,61.4011,61.264,61.2811,32395.0
2016-10-14 14:10:00,71.52,71.56,71.47,71.53,23016.0,61.2726,61.3068,61.2297,61.2811,23016.0
2016-10-14 14:20:00,71.54,71.74,71.54,71.71,42063.0,61.2897,61.461,61.2897,61.4353,42063.0
2016-10-14 14:30:00,71.74,71.76,71.64,71.68,33497.0,61.461,61.4782,61.3754,61.4096,33497.0
2016-10-14 14:40:00,71.68,71.73,71.65,71.72,51254.0,61.4096,61.4525,61.3839,61.4439,51254.0
2016-10-14 14:50:00,71.71,71.74,71.64,71.67,38695.0,61.4353,61.461,61.3754,61.4011,38695.0
2016-10-14 15:00:00,71.67,71.7,71.61,71.66,33040.0,61.4011,61.4268,61.3497,61.3925,33040.0
2016-10-14 15:10:00,71.66,71.69,71.61,71.63,30642.0,61.3925,61.4182,61.3497,61.3668,30642.0
2016-10-14 15:20:00,71.63,71.65,71.59,71.63,43915.0,61.3668,61.3839,61.3325,61.3668,43915.0
2016-10-14 15:30:00,71.63,71.75,71.59,71.75,49037.0,61.3668,61.4696,61.3325,61.4696,49037.0
2016-10-14 15:40:00,71.75,71.8,71.7,71.72,110544.0,61.4696,61.5124,61.4268,61.4439,110544.0
2016-10-14 15:50:00,71.72,71.74,71.53,71.54,154186.0,61.4439,61.461,61.2811,61.2897,154186.0
2016-10-17 09:30:00,71.91,72.36,71.87,72.21,295089.0,61.6067,61.9922,61.5724,61.8637,295089.0
2016-10-17 09:40:00,72.21,72.36,71.93,71.94,189934.0,61.8637,61.9922,61.6238,61.6324,189934.0
2016-10-17 09:50:00,71.94,71.99,71.74,71.87,103631.0,61.6324,61.6752,61.461,61.5724,103631.0
2016-10-17 10:00:00,71.89,72.03,71.82,71.97,117230.0,61.5895,61.7095,61.5296,61.6581,117230.0
2016-10-17 10:10:00,71.98,72.09,71.98,72.01,54277.0,61.6667,61.7609,61.6667,61.6924,54277.0
2016-10-17 10:20:00,72.02,72.26,71.96,72.16,84029.0,61.7009,61.9065,61.6495,61.8209,84029.0
2016-10-17 10:30:00,72.16,72.17,71.98,72.0,50969.0,61.8209,61.8294,61.6667,61.6838,50969.0
2016-10-17 10:40:00,71.99,72.01,71.89,71.94,60987.0,61.6752,61.6924,61.5895,61.6324,60987.0
2016-10-17 10:50:00,71.94,72.01,71.88,71.96,123129.0,61.6324,61.6924,61.581,61.6495,123129.0
2016-10-17 11:00:00,71.96,72.01,71.92,71.99,99267.0,61.6495,61.6924,61.6152,61.6752,99267.0
2016-10-17 11:10:00,71.98,72.04,71.92,72.01,118254.0,61.6667,61.7181,61.6152,61.6924,118254.0
2016-10-17 11:20:00,72.01,72.01,71.92,71.97,62784.0,61.6924,61.6924,61.6152,61.6581,62784.0
2016-10-17 11:30:00,71.98,72.03,71.93,72.03,77339.0,61.6667,61.7095,61.6238,61.7095,77339.0
2016-10-17 11:40:00,72.03,72.07,71.97,71.99,34505.0,61.7095,61.7438,61.6581,61.6752,34505.0
2016-10-17 11:50:00,72.01,72.12,72.01,72.09,63517.0,61.6924,61.7866,61.6924,61.7609,63517.0
2016-10-17 12:00:00,72.1,72.15,72.02,72.03,47780.0,61.7695,61.8123,61.7009,61.7095,47780.0
2016-10-17 12:10:00,72.03,72.06,71.95,72.01,88417.0,61.7095,61.7352,61.6409,61.6924,88417.0
2016-10-17 12:20:00,72.01,72.04,71.93,71.94,39941.0,61.6924,61.7181,61.6238,61.6324,39941.0
2016-10-17 12:30:00,71.94,72.0,71.91,71.95,36921.0,61.6324,61.6838,61.6067,61.6409,36921.0
2016-10-17 12:40:00,71.95,72.01,71.88,71.97,66909.0,61.6409,61.6924,61.581,61.6581,66909.0
2016-10-17 12:50:00,71.97,72.0,71.88,71.92,68881.0,61.6581,61.6838,61.581,61.6152,68881.0
2016-10-17 13:00:00,71.92,71.97,71.87,71.95,103727.0,61.6152,61.6581,61.5724,61.6409,103727.0
2016-10-17 13:10:00,71.95,71.96,71.87,71.92,51223.0,61.6409,61.6495,61.5724,61.6152,51223.0
2016-10-17 13:20:00,71.92,71.94,71.8,71.84,59726.0,61.6152,61.6324,61.5124,61.5467,59726.0
2016-10-17 13:30:00,71.84,71.88,71.79,71.85,70332.0,61.5467,61.581,61.5039,61.5553,70332.0
2016-10-17 13:40:00,71.85,71.94,71.83,71.87,81420.0,61.5553,61.6324,61.5381,61.5724,81420.0
2016-10-17 13:50:00,71.88,71.9,71.8,71.82,63348.0,61.581,61.5981,61.5124,61.5296,63348.0
2016-10-17 14:00:00,71.83,71.95,71.81,71.91,45502.0,61.5381,61.6409,61.521,61.6067,45502.0
2016-10-17 14:10:00,71.9,72.0,71.87,71.96,64893.0,61.5981,61.6838,61.5724,61.6495,64893.0
2016-10-17 14:20:00,71.97,72.01,71.94,71.99,47908.0,61.6581,61.6924,61.6324,61.6752,47908.0
2016-10-17 14:30:00,71.98,71.98,71.88,71.89,57346.0,61.6667,61.6667,61.581,61.5895,57346.0
2016-10-17 14:40:00,71.88,71.94,71.86,71.93,79208.0,61.581,61.6324,61.5638,61.6238,79208.0
2016-10-17 14:50:00,71.92,72.01,71.92,71.99,79236.0,61.6152,61.6924,61.6152,61.6752,79236.0
2016-10-17 15:00:00,72.0,72.0,71.95,71.96,47339.0,61.6838,61.6838,61.6409,61.6495,47339.0
2016-10-17 15:10:00,71.96,71.97,71.84,71.92,86341.0,61.6495,61.6581,61.5467,61.6152,86341.0
2016-10-17 15:20:00,71.92,72.0,71.91,71.94,56971.0,61.6152,61.6838,61.6067,61.6324,56971.0
2016-10-17 15:30:00,71.94,71.97,71.88,71.93,71331.0,61.6324,61.6581,61.581,61.6238,71331.0
2016-10-17 15:40:00,71.93,71.96,71.84,71.9,103337.0,61.6238,61.6495,61.5467,61.5981,103337.0
2016-10-17 15:50:00,71.9,71.9,71.74,71.78,214545.0,61.5981,61.5981,61.461,61.4953,214545.0
2016-10-18 09:30:00,72.65,72.77,72.0,72.07,126241.0,62.2407,62.3435,61.6838,61.7438,126241.0
2016-10-18 09:40:00,72.04,72.08,71.9,71.98,96799.0,61.7181,61.7523,61.5981,61.6667,96799.0
2016-10-18 09:50:00,71.99,72.0,71.81,71.96,72740.0,61.6752,61.6838,61.521,61.6495,72740.0
2016-10-18 10:00:00,71.95,72.0,71.94,71.96,107145.0,61.6409,61.6838,61.6324,61.6495,107145.0
2016-10-18 10:10:00,71.95,72.02,71.92,71.92,113690.0,61.6409,61.7009,61.6152,61.6152,113690.0
2016-10-18 10:20:00,71.92,71.92,71.66,71.74,46899.0,61.6152,61.6152,61.3925,61.461,46899.0
2016-10-18 10:30:00,71.73,71.9,71.73,71.9,46365.0,61.4525,61.5981,61.4525,61.5981,46365.0
2016-10-18 10:40:00,71.9,71.96,71.79,71.96,62254.0,61.5981,61.6495,61.5039,61.6495,62254.0
2016-10-18 10:50:00,71.96,71.97,71.8,71.81,33034.0,61.6495,61.6581,61.5124,61.521,33034.0
2016-10-18 11:00:00,71.83,71.94,71.83,71.91,22324.0,61.5381,61.6324,61.5381,61.6067,22324.0
2016-10-18 11:10:00,71.9,72.0,71.85,71.97,40410.0,61.5981,61.6838,61.5553,61.6581,40410.0
2016-10-18 11:20:00,71.96,72.0,71.95,71.98,48212.0,61.6495,61.6838,61.6409,61.6667,48212.0
2016-10-18 11:30:00,71.98,72.01,71.96,71.97,45612.0,61.6667,61.6924,61.6495,61.6581,45612.0
2016-10-18 11:40:00,71.98,72.01,71.96,72.0,52913.0,61.6667,61.6924,61.6495,61.6838,52913.0
2016-10-18 11:50:00,72.0,72.14,71.98,72.06,76602.0,61.6838,61.8037,61.6667,61.7352,76602.0
2016-10-18 12:00:00,72.07,72.2,72.04,72.07,33472.0,61.7438,61.8551,61.7181,61.7438,33472.0
2016-10-18 12:10:00,72.06,72.11,71.96,71.96,51739.0,61.7352,61.778,61.6495,61.6495,51739.0
2016-10-18 12:20:00,71.96,72.0,71.95,71.99,31372.0,61.6495,61.6838,61.6409,61.6752,31372.0
2016-10-18 12:30:00,72.0,72.0,71.92,71.99,59856.0,61.6838,61.6838,61.6152,61.6752,59856.0
2016-10-18 12:40:00,71.99,72.0,71.94,71.96,33748.0,61.6752,61.6838,61.6324,61.6495,33748.0
2016-10-18 12:50:00,71.95,72.0,71.95,71.99,41112.0,61.6409,61.6838,61.6409,61.6752,41112.0
2016-10-18 13:00:00,72.0,72.01,71.97,71.99,50765.0,61.6838,61.6924,61.6581,61.6752,50765.0
2016-10-18 13:10:00,72.0,72.0,71.96,71.98,51092.0,61.6838,61.6838,61.6495,61.6667,51092.0
2016-10-18 13:20:00,71.98,72.04,71.98,71.98,102300.0,61.6667,61.7181,61.6667,61.6667,102300.0
2016-10-18 13:30:00,71.99,72.01,71.94,71.98,54582.0,61.6752,61.6924,61.6324,61.6667,54582.0
2016-10-18 13:40:00,71.99,72.0,71.97,71.97,25509.0,61.6752,61.6838,61.6581,61.6581,25509.0
2016-10-18 13:50:00,71.98,72.0,71.95,71.98,37456.0,61.6667,61.6838,61.6409,61.6667,37456.0
2016-10-18 14:00:00,71.99,72.05,71.97,71.98,60607.0,61.6752,61.7266,61.6581,61.6667,60607.0
2016-10-18 14:10:00,71.98,72.0,71.87,71.9,79583.0,61.6667,61.6838,61.5724,61.5981,79583.0
2016-10-18 14:20:00,71.9,71.95,71.85,71.94,46977.0,61.5981,61.6409,61.5553,61.6324,46977.0
2016-10-18 14:30:00,71.95,71.98,71.94,71.97,51919.0,61.6409,61.6667,61.6324,61.6581,51919.0
2016-10-18 14:40:00,71.97,72.0,71.95,71.98,70887.0,61.6581,61.6838,61.6409,61.6667,70887.0
2016-10-18 14:50:00,71.98,72.0,71.96,71.98,58468.0,61.6667,61.6838,61.6495,61.6667,58468.0
2016-10-18 15:00:00,71.99,71.99,71.95,71.97,54169.0,61.6752,61.6752,61.6409,61.6581,54169.0
2016-10-18 15:10:00,71.98,72.0,71.96,71.98,75096.0,61.6667,61.6838,61.6495,61.6667,75096.0
2016-10-18 15:20:00,71.98,72.0,71.96,71.97,94231.0,61.6667,61.6838,61.6495,61.6581,94231.0
2016-10-18 15:30:00,71.97,72.0,71.95,71.99,100716.0,61.6581,61.6838,61.6409,61.6752,100716.0
2016-10-18 15:40:00,71.98,71.99,71.94,71.98,100684.0,61.6667,61.6752,61.6324,61.6667,100684.0
2016-10-18 15:50:00,71.99,72.0,71.95,71.98,224596.0,61.6752,61.6838,61.6409,61.6667,224596.0
2016-10-19 09:30:00,72.1,72.82,72.06,72.82,56054.0,61.7695,62.3863,61.7352,62.3863,56054.0
2016-10-19 09:40:00,72.81,72.81,72.63,72.74,72696.0,62.3777,62.3777,62.2235,62.3178,72696.0
2016-10-19 09:50:00,72.75,73.11,72.75,73.05,79121.0,62.3263,62.6347,62.3263,62.5833,79121.0
2016-10-19 10:00:00,73.04,73.06,72.63,72.66,76605.0,62.5748,62.5919,62.2235,62.2492,76605.0
2016-10-19 10:10:00,72.67,72.76,72.64,72.74,88854.0,62.2578,62.3349,62.2321,62.3178,88854.0
2016-10-19 10:20:00,72.73,72.94,72.72,72.94,50836.0,62.3092,62.4891,62.3006,62.4891,50836.0
2016-10-19 10:30:00,72.95,73.13,72.95,73.02,85224.0,62.4977,62.6519,62.4977,62.5576,85224.0
2016-10-19 10:40:00,73.02,73.21,73.02,73.1,64862.0,62.5576,62.7204,62.5576,62.6262,64862.0
2016-10-19 10:50:00,73.1,73.15,72.96,72.96,60984.0,62.6262,62.669,62.5062,62.5062,60984.0
2016-10-19 11:00:00,72.97,72.98,72.83,72.95,53521.0,62.5148,62.5234,62.3949,62.4977,53521.0
2016-10-19 11:10:00,72.95,72.97,72.8,72.8,71014.0,62.4977,62.5148,62.3692,62.3692,71014.0
2016-10-19 11:20:00,72.79,72.86,72.76,72.84,41135.0,62.3606,62.4206,62.3349,62.4034,41135.0
2016-10-19 11:30:00,72.85,72.88,72.79,72.86,41365.0,62.412,62.4377,62.3606,62.4206,41365.0
2016-10-19 11:40:00,72.84,73.1,72.84,72.95,56452.0,62.4034,62.6262,62.4034,62.4977,56452.0
2016-10-19 11:50:00,72.97,73.09,72.97,73.01,57879.0,62.5148,62.6176,62.5148,62.5491,57879.0
2016-10-19 12:00:00,73.01,73.08,73.0,73.08,65019.0,62.5491,62.609,62.5405,62.609,65019.0
2016-10-19 12:10:00,73.08,73.2,73.07,73.19,41225.0,62.609,62.7118,62.6005,62.7033,41225.0
2016-10-19 12:20:00,73.2,73.31,73.18,73.25,46978.0,62.7118,62.8061,62.6947,62.7547,46978.0
2016-10-19 12:30:00,73.23,73.32,73.22,73.31,37487.0,62.7375,62.8147,62.729,62.8061,37487.0
2016-10-19 12:40:00,73.31,73.4,73.28,73.32,47954.0,62.8061,62.8832,62.7804,62.8147,47954.0
2016-10-19 12:50:00,73.33,73.36,73.29,73.3,59992.0,62.8232,62.8489,62.789,62.7975,59992.0
2016-10-19 13:00:00,73.31,73.33,73.26,73.28,74250.0,62.8061,62.8232,62.7633,62.7804,74250.0
2016-10-19 13:10:00,73.28,73.46,73.27,73.45,43888.0,62.7804,62.9346,62.7718,62.926,43888.0
2016-10-19 13:20:00,73.45,73.49,73.42,73.48,36064.0,62.926,62.9603,62.9003,62.9517,36064.0
2016-10-19 13:30:00,73.48,73.63,73.47,73.63,50808.0,62.9517,63.0802,62.9432,63.0802,50808.0
2016-10-19 13:40:00,73.62,73.71,73.6,73.67,44887.0,63.0717,63.1488,63.0545,63.1145,44887.0
2016-10-19 13:50:00,73.66,73.68,73.62,73.62,65432.0,63.1059,63.1231,63.0717,63.0717,65432.0
2016-10-19 14:00:00,73.63,73.71,73.57,73.7,88931.0,63.0802,63.1488,63.0288,63.1402,88931.0
2016-10-19 14:10:00,73.7,73.75,73.64,73.65,75779.0,63.1402,63.183,63.0888,63.0974,75779.0
2016-10-19 14:20:00,73.65,73.66,73.57,73.64,52095.0,63.0974,63.1059,63.0288,63.0888,52095.0
2016-10-19 14:30:00,73.64,73.66,73.55,73.56,48693.0,63.0888,63.1059,63.0117,63.0203,48693.0
2016-10-19 14:40:00,73.56,73.58,73.5,73.55,113738.0,63.0203,63.0374,62.9689,63.0117,113738.0
2016-10-19 14:50:00,73.54,73.59,73.48,73.57,35063.0,63.0031,63.046,62.9517,63.0288,35063.0
2016-10-19 15:00:00,73.58,73.68,73.57,73.65,94869.0,63.0374,63.1231,63.0288,63.0974,94869.0
2016-10-19 15:10:00,73.65,73.7,73.64,73.65,80049.0,63.0974,63.1402,63.0888,63.0974,80049.0
2016-10-19 15:20:00,73.66,73.72,73.65,73.7,113807.0,63.1059,63.1573,63.0974,63.1402,113807.0
2016-10-19 15:30:00,73.7,73.72,73.65,73.69,93931.0,63.1402,63.1573,63.0974,63.1316,93931.0
2016-10-19 15:40:00,73.7,73.7,73.63,73.66,113674.0,63.1402,63.1402,63.0802,63.1059,113674.0
2016-10-19 15:50:00,73.66,73.67,73.58,73.62,219791.0,63.1059,63.1145,63.0374,63.0717,219791.0
2016-10-20 09:30:00,73.76,74.5,73.36,74.2,217090.0,63.1916,63.8256,62.8489,63.5686,217090.0
2016-10-20 09:40:00,74.21,74.49,74.04,74.44,130654.0,63.5771,63.817,63.4315,63.7742,130654.0
2016-10-20 09:50:00,74.42,75.06,74.37,74.98,191526.0,63.757,64.3053,63.7142,64.2368,191526.0
2016-10-20 10:00:00,74.98,75.24,74.87,75.19,202899.0,64.2368,64.4596,64.1426,64.4167,202899.0
2016-10-20 10:10:00,75.19,75.23,75.04,75.06,126390.0,64.4167,64.451,64.2882,64.3053,126390.0
2016-10-20 10:20:00,75.06,75.06,74.76,74.93,88195.0,64.3053,64.3053,64.0483,64.194,88195.0
2016-10-20 10:30:00,74.91,74.93,74.41,74.74,80730.0,64.1768,64.194,63.7485,64.0312,80730.0
2016-10-20 10:40:00,74.73,74.98,74.67,74.97,122281.0,64.0226,64.2368,63.9712,64.2282,122281.0
2016-10-20 10:50:00,74.97,74.99,74.61,74.7,69635.0,64.2282,64.2454,63.9198,63.9969,69635.0
2016-10-20 11:00:00,74.72,74.74,74.57,74.57,81164.0,64.0141,64.0312,63.8856,63.8856,81164.0
2016-10-20 11:10:00,74.58,74.6,74.48,74.55,71853.0,63.8941,63.9113,63.8084,63.8684,71853.0
2016-10-20 11:20:00,74.54,74.65,74.52,74.61,78106.0,63.8599,63.9541,63.8427,63.9198,78106.0
2016-10-20 11:30:00,74.6,74.63,74.45,74.52,56320.0,63.9113,63.937,63.7827,63.8427,56320.0
2016-10-20 11:40:00,74.53,74.62,74.48,74.6,90561.0,63.8513,63.9284,63.8084,63.9113,90561.0
2016-10-20 11:50:00,74.59,74.76,74.55,74.76,50901.0,63.9027,64.0483,63.8684,64.0483,50901.0
2016-10-20 12:00:00,74.76,74.85,74.75,74.77,153406.0,64.0483,64.1254,64.0398,64.0569,153406.0
2016-10-20 12:10:00,74.77,74.79,74.64,74.73,70654.0,64.0569,64.074,63.9455,64.0226,70654.0
2016-10-20 12:20:00,74.73,74.77,74.63,74.77,86983.0,64.0226,64.0569,63.937,64.0569,86983.0
2016-10-20 12:30:00,74.77,74.86,74.69,74.84,53856.0,64.0569,64.134,63.9884,64.1169,53856.0
2016-10-20 12:40:00,74.85,74.91,74.75,74.75,35363.0,64.1254,64.1768,64.0398,64.0398,35363.0
2016-10-20 12:50:00,74.75,74.77,74.68,74.7,69767.0,64.0398,64.0569,63.9798,63.9969,69767.0
2016-10-20 13:00:00,74.71,74.83,74.69,74.79,39031.0,64.0055,64.1083,63.9884,64.074,39031.0
2016-10-20 13:10:00,74.8,74.83,74.69,74.79,31321.0,64.0826,64.1083,63.9884,64.074,31321.0
2016-10-20 13:20:00,74.79,74.82,74.72,74.73,33565.0,64.074,64.0997,64.0141,64.0226,33565.0
2016-10-20 13:30:00,74.74,74.77,74.72,74.76,27174.0,64.0312,64.0569,64.0141,64.0483,27174.0
2016-10-20 13:40:00,74.76,74.76,74.65,74.65,122302.0,64.0483,64.0483,63.9541,63.9541,122302.0
2016-10-20 13:50:00,74.65,74.76,74.64,74.71,91304.0,63.9541,64.0483,63.9455,64.0055,91304.0
2016-10-20 14:00:00,74.72,74.78,74.65,74.72,60775.0,64.0141,64.0655,63.9541,64.0141,60775.0
2016-10-20 14:10:00,74.72,74.77,74.68,74.74,91332.0,64.0141,64.0569,63.9798,64.0312,91332.0
2016-10-20 14:20:00,74.74,74.79,74.69,74.74,57187.0,64.0312,64.074,63.9884,64.0312,57187.0
2016-10-20 14:30:00,74.75,74.75,74.69,74.7,174950.0,64.0398,64.0398,63.9884,63.9969,174950.0
2016-10-20 14:40:00,74.7,74.82,74.69,74.82,82750.0,63.9969,64.0997,63.9884,64.0997,82750.0
2016-10-20 14:50:00,74.83,74.83,74.7,74.73,106656.0,64.1083,64.1083,63.9969,64.0226,106656.0
2016-10-20 15:00:00,74.72,74.76,74.68,74.75,101732.0,64.0141,64.0483,63.9798,64.0398,101732.0
2016-10-20 15:10:00,74.74,74.76,74.7,74.7,67104.0,64.0312,64.0483,63.9969,63.9969,67104.0
2016-10-20 15:20:00,74.7,74.73,74.53,74.59,146191.0,63.9969,64.0226,63.8513,63.9027,146191.0
2016-10-20 15:30:00,74.59,74.69,74.54,74.63,129025.0,63.9027,63.9884,63.8599,63.937,129025.0
2016-10-20 15:40:00,74.64,74.69,74.58,74.65,134920.0,63.9455,63.9884,63.8941,63.9541,134920.0
2016-10-20 15:50:00,74.65,74.66,74.48,74.48,303196.0,63.9541,63.9627,63.8084,63.8084,303196.0
2016-10-21 09:30:00,73.82,74.29,73.7,74.29,353528.0,63.243,63.6457,63.1402,63.6457,353528.0
2016-10-21 09:40:00,74.28,74.33,73.98,74.18,260062.0,63.6371,63.6799,63.3801,63.5514,260062.0
2016-10-21 09:50:00,74.17,74.62,74.1,74.55,188365.0,63.5429,63.9284,63.4829,63.8684,188365.0
2016-10-21 10:00:00,74.55,74.94,74.54,74.58,199509.0,63.8684,64.2025,63.8599,63.8941,199509.0
2016-10-21 10:10:00,74.61,74.73,74.53,74.7,117350.0,63.9198,64.0226,63.8513,63.9969,117350.0
2016-10-21 10:20:00,74.7,74.77,74.67,74.77,48258.0,63.9969,64.0569,63.9712,64.0569,48258.0
2016-10-21 10:30:00,74.77,74.95,74.77,74.88,148116.0,64.0569,64.2111,64.0569,64.1511,148116.0
2016-10-21 10:40:00,74.88,74.97,74.88,74.96,199919.0,64.1511,64.2282,64.1511,64.2197,199919.0
2016-10-21 10:50:00,74.96,74.99,74.84,74.98,39735.0,64.2197,64.2454,64.1169,64.2368,39735.0
2016-10-21 11:00:00,74.96,74.99,74.81,74.9,33415.0,64.2197,64.2454,64.0912,64.1683,33415.0
2016-10-21 11:10:00,74.9,74.9,74.65,74.65,29701.0,64.1683,64.1683,63.9541,63.9541,29701.0
2016-10-21 11:20:00,74.66,74.67,74.54,74.56,26027.0,63.9627,63.9712,63.8599,63.877,26027.0
2016-10-21 11:30:00,74.57,74.67,74.48,74.62,28654.0,63.8856,63.9712,63.8084,63.9284,28654.0
2016-10-21 11:40:00,74.63,74.9,74.61,74.9,35275.0,63.937,64.1683,63.9198,64.1683,35275.0
2016-10-21 11:50:00,74.89,74.92,74.81,74.84,21336.0,64.1597,64.1854,64.0912,64.1169,21336.0
2016-10-21 12:00:00,74.84,74.86,74.79,74.84,23372.0,64.1169,64.134,64.074,64.1169,23372.0
2016-10-21 12:10:00,74.83,74.9,74.82,74.87,20048.0,64.1083,64.1683,64.0997,64.1426,20048.0
2016-10-21 12:20:00,74.87,74.88,74.78,74.83,21296.0,64.1426,64.1511,64.0655,64.1083,21296.0
2016-10-21 12:30:00,74.83,74.89,74.77,74.87,36005.0,64.1083,64.1597,64.0569,64.1426,36005.0
2016-10-21 12:40:00,74.87,74.92,74.84,74.84,12412.0,64.1426,64.1854,64.1169,64.1169,12412.0
2016-10-21 12:50:00,74.84,74.84,74.7,74.73,19572.0,64.1169,64.1169,63.9969,64.0226,19572.0
2016-10-21 13:00:00,74.73,74.74,74.64,74.66,60956.0,64.0226,64.0312,63.9455,63.9627,60956.0
2016-10-21 13:10:00,74.66,74.71,74.65,74.68,24194.0,63.9627,64.0055,63.9541,63.9798,24194.0
2016-10-21 13:20:00,74.69,74.71,74.63,74.66,68750.0,63.9884,64.0055,63.937,63.9627,68750.0
2016-10-21 13:30:00,74.67,74.69,74.6,74.69,92758.0,63.9712,63.9884,63.9113,63.9884,92758.0
2016-10-21 13:40:00,74.69,74.76,74.67,74.75,85460.0,63.9884,64.0483,63.9712,64.0398,85460.0
2016-10-21 13:50:00,74.76,74.76,74.7,74.75,56097.0,64.0483,64.0483,63.9969,64.0398,56097.0
2016-10-21 14:00:00,74.75,74.78,74.73,74.77,33104.0,64.0398,64.0655,64.0226,64.0569,33104.0
2016-10-21 14:10:00,74.77,74.84,74.75,74.82,30116.0,64.0569,64.1169,64.0398,64.0997,30116.0
2016-10-21 14:20:00,74.83,74.98,74.82,74.97,47552.0,64.1083,64.2368,64.0997,64.2282,47552.0
2016-10-21 14:30:00,74.98,75.08,74.96,75.03,113846.0,64.2368,64.3225,64.2197,64.2796,113846.0
2016-10-21 14:40:00,75.03,75.03,74.92,74.93,34072.0,64.2796,64.2796,64.1854,64.194,34072.0
2016-10-21 14:50:00,74.93,74.94,74.86,74.87,33194.0,64.194,64.2025,64.134,64.1426,33194.0
2016-10-21 15:00:00,74.88,74.97,74.85,74.95,41870.0,64.1511,64.2282,64.1254,64.2111,41870.0
2016-10-21 15:10:00,74.96,75.03,74.94,75.0,103866.0,64.2197,64.2796,64.2025,64.2539,103866.0
2016-10-21 15:20:00,75.01,75.05,74.92,75.03,127217.0,64.2625,64.2968,64.1854,64.2796,127217.0
2016-10-21 15:30:00,75.03,75.1,75.0,75.01,146088.0,64.2796,64.3396,64.2539,64.2625,146088.0
2016-10-21 15:40:00,75.0,75.0,74.94,74.96,82704.0,64.2539,64.2539,64.2025,64.2197,82704.0
2016-10-21 15:50:00,74.97,75.01,74.83,74.88,291392.0,64.2282,64.2625,64.1083,64.1511,291392.0
2016-10-24 09:30:00,75.42,75.67,75.29,75.35,247990.0,64.6138,64.8279,64.5024,64.5538,247990.0
2016-10-24 09:40:00,75.42,75.42,75.23,75.38,59020.0,64.6138,64.6138,64.451,64.5795,59020.0
2016-10-24 09:50:00,75.4,75.58,75.38,75.56,56639.0,64.5966,64.7508,64.5795,64.7337,56639.0
2016-10-24 10:00:00,75.55,75.57,75.4,75.41,85690.0,64.7251,64.7423,64.5966,64.6052,85690.0
2016-10-24 10:10:00,75.41,75.46,75.4,75.43,53608.0,64.6052,64.648,64.5966,64.6223,53608.0
2016-10-24 10:20:00,75.43,75.56,75.41,75.43,80522.0,64.6223,64.7337,64.6052,64.6223,80522.0
2016-10-24 10:30:00,75.42,75.49,75.4,75.46,50915.0,64.6138,64.6737,64.5966,64.648,50915.0
2016-10-24 10:40:00,75.47,75.61,75.41,75.59,76914.0,64.6566,64.7765,64.6052,64.7594,76914.0
2016-10-24 10:50:00,75.59,75.66,75.54,75.61,112773.0,64.7594,64.8194,64.7166,64.7765,112773.0
2016-10-24 11:00:00,75.58,75.73,75.52,75.65,46554.0,64.7508,64.8793,64.6994,64.8108,46554.0
2016-10-24 11:10:00,75.66,75.73,75.6,75.6,68943.0,64.8194,64.8793,64.768,64.768,68943.0
2016-10-24 11:20:00,75.61,75.63,75.54,75.55,31058.0,64.7765,64.7937,64.7166,64.7251,31058.0
2016-10-24 11:30:00,75.53,75.56,75.52,75.55,68590.0,64.708,64.7337,64.6994,64.7251,68590.0
2016-10-24 11:40:00,75.55,75.61,75.53,75.61,44632.0,64.7251,64.7765,64.708,64.7765,44632.0
2016-10-24 11:50:00,75.6,75.61,75.54,75.55,19600.0,64.768,64.7765,64.7166,64.7251,19600.0
2016-10-24 12:00:00,75.55,75.57,75.49,75.55,21862.0,64.7251,64.7423,64.6737,64.7251,21862.0
2016-10-24 12:10:00,75.55,75.58,75.51,75.53,15276.0,64.7251,64.7508,64.6909,64.708,15276.0
2016-10-24 12:20:00,75.53,75.57,75.49,75.49,24043.0,64.708,64.7423,64.6737,64.6737,24043.0
2016-10-24 12:30:00,75.49,75.51,75.43,75.43,54644.0,64.6737,64.6909,64.6223,64.6223,54644.0
2016-10-24 12:40:00,75.43,75.5,75.38,75.5,35165.0,64.6223,64.6823,64.5795,64.6823,35165.0
2016-10-24 12:50:00,75.51,75.61,75.49,75.6,59600.0,64.6909,64.7765,64.6737,64.768,59600.0
2016-10-24 13:00:00,75.6,75.61,75.52,75.53,61620.0,64.768,64.7765,64.6994,64.708,61620.0
2016-10-24 13:10:00,75.54,75.54,75.48,75.49,25949.0,64.7166,64.7166,64.6652,64.6737,25949.0
2016-10-24 13:20:00,75.48,75.49,75.4,75.41,33430.0,64.6652,64.6737,64.5966,64.6052,33430.0
2016-10-24 13:30:00,75.42,75.43,75.41,75.42,16968.0,64.6138,64.6223,64.6052,64.6138,16968.0
2016-10-24 13:40:00,75.42,75.43,75.31,75.36,39793.0,64.6138,64.6223,64.5195,64.5624,39793.0
2016-10-24 13:50:00,75.37,75.48,75.37,75.45,40027.0,64.5709,64.6652,64.5709,64.6395,40027.0
2016-10-24 14:00:00,75.46,75.5,75.43,75.44,28273.0,64.648,64.6823,64.6223,64.6309,28273.0
2016-10-24 14:10:00,75.45,75.45,75.29,75.33,38697.0,64.6395,64.6395,64.5024,64.5367,38697.0
2016-10-24 14:20:00,75.34,75.37,75.26,75.29,61186.0,64.5452,64.5709,64.4767,64.5024,61186.0
2016-10-24 14:30:00,75.29,75.38,75.29,75.35,26990.0,64.5024,64.5795,64.5024,64.5538,26990.0
2016-10-24 14:40:00,75.35,75.4,75.33,75.39,64297.0,64.5538,64.5966,64.5367,64.5881,64297.0
2016-10-24 14:50:00,75.4,75.45,75.38,75.45,25862.0,64.5966,64.6395,64.5795,64.6395,25862.0
2016-10-24 15:00:00,75.45,75.45,75.33,75.41,110553.0,64.6395,64.6395,64.5367,64.6052,110553.0
2016-10-24 15:10:00,75.41,75.47,75.41,75.45,54906.0,64.6052,64.6566,64.6052,64.6395,54906.0
2016-10-24 15:20:00,75.45,75.49,75.41,75.42,163538.0,64.6395,64.6737,64.6052,64.6138,163538.0
2016-10-24 15:30:00,75.42,75.5,75.4,75.48,102457.0,64.6138,64.6823,64.5966,64.6652,102457.0
2016-10-24 15:40:00,75.48,75.5,75.41,75.48,86907.0,64.6652,64.6823,64.6052,64.6652,86907.0
2016-10-24 15:50:00,75.48,75.5,75.36,75.37,249683.0,64.6652,64.6823,64.5624,64.5709,249683.0
2016-10-25 09:30:00,75.18,75.61,75.01,75.61,86269.0,64.4082,64.7765,64.2625,64.7765,86269.0
2016-10-25 09:40:00,75.63,75.77,75.43,75.47,232596.0,64.7937,64.9136,64.6223,64.6566,232596.0
2016-10-25 09:50:00,75.47,75.57,75.31,75.39,218919.0,64.6566,64.7423,64.5195,64.5881,218919.0
2016-10-25 10:00:00,75.37,75.5,75.34,75.42,184677.0,64.5709,64.6823,64.5452,64.6138,184677.0
2016-10-25 10:10:00,75.42,75.48,75.38,75.48,153588.0,64.6138,64.6652,64.5795,64.6652,153588.0
2016-10-25 10:20:00,75.48,75.56,75.39,75.39,154735.0,64.6652,64.7337,64.5881,64.5881,154735.0
2016-10-25 10:30:00,75.38,75.49,75.3,75.45,125084.0,64.5795,64.6737,64.511,64.6395,125084.0
2016-10-25 10:40:00,75.44,75.45,75.14,75.32,71456.0,64.6309,64.6395,64.3739,64.5281,71456.0
2016-10-25 10:50:00,75.31,75.34,75.17,75.28,60807.0,64.5195,64.5452,64.3996,64.4938,60807.0
2016-10-25 11:00:00,75.27,75.44,75.25,75.43,101421.0,64.4853,64.6309,64.4681,64.6223,101421.0
2016-10-25 11:10:00,75.43,75.67,75.38,75.67,51892.0,64.6223,64.8279,64.5795,64.8279,51892.0
2016-10-25 11:20:00,75.68,75.75,75.65,75.66,125691.0,64.8365,64.8965,64.8108,64.8194,125691.0
2016-10-25 11:30:00,75.67,75.78,75.63,75.65,70049.0,64.8279,64.9222,64.7937,64.8108,70049.0
2016-10-25 11:40:00,75.65,75.74,75.64,75.65,46612.0,64.8108,64.8879,64.8022,64.8108,46612.0
2016-10-25 11:50:00,75.66,75.68,75.53,75.53,33158.0,64.8194,64.8365,64.708,64.708,33158.0
2016-10-25 12:00:00,75.51,75.58,75.4,75.45,45616.0,64.6909,64.7508,64.5966,64.6395,45616.0
2016-10-25 12:10:00,75.45,75.52,75.32,75.5,67660.0,64.6395,64.6994,64.5281,64.6823,67660.0
2016-10-25 12:20:00,75.5,75.54,75.44,75.48,30017.0,64.6823,64.7166,64.6309,64.6652,30017.0
2016-10-25 12:30:00,75.48,75.62,75.43,75.6,40617.0,64.6652,64.7851,64.6223,64.768,40617.0
2016-10-25 12:40:00,75.59,75.63,75.52,75.57,28660.0,64.7594,64.7937,64.6994,64.7423,28660.0
2016-10-25 12:50:00,75.57,75.6,75.46,75.52,31184.0,64.7423,64.768,64.648,64.6994,31184.0
2016-10-25 13:00:00,75.51,75.54,75.42,75.47,42217.0,64.6909,64.7166,64.6138,64.6566,42217.0
2016-10-25 13:10:00,75.47,75.52,75.44,75.48,44481.0,64.6566,64.6994,64.6309,64.6652,44481.0
2016-10-25 13:20:00,75.48,75.56,75.43,75.51,99225.0,64.6652,64.7337,64.6223,64.6909,99225.0
2016-10-25 13:30:00,75.51,75.52,75.33,75.38,67432.0,64.6909,64.6994,64.5367,64.5795,67432.0
2016-10-25 13:40:00,75.39,75.55,75.35,75.55,79438.0,64.5881,64.7251,64.5538,64.7251,79438.0
2016-10-25 13:50:00,75.55,75.56,75.43,75.46,68691.0,64.7251,64.7337,64.6223,64.648,68691.0
2016-10-25 14:00:00,75.47,75.6,75.46,75.53,51594.0,64.6566,64.768,64.648,64.708,51594.0
2016-10-25 14:10:00,75.53,75.54,75.44,75.48,54472.0,64.708,64.7166,64.6309,64.6652,54472.0
2016-10-25 14:20:00,75.48,75.51,75.44,75.48,37947.0,64.6652,64.6909,64.6309,64.6652,37947.0
2016-10-25 14:30:00,75.49,75.52,75.42,75.48,69610.0,64.6737,64.6994,64.6138,64.6652,69610.0
2016-10-25 14:40:00,75.48,75.54,75.47,75.5,46794.0,64.6652,64.7166,64.6566,64.6823,46794.0
2016-10-25 14:50:00,75.51,75.52,75.4,75.43,70370.0,64.6909,64.6994,64.5966,64.6223,70370.0
2016-10-25 15:00:00,75.44,75.53,75.44,75.53,76546.0,64.6309,64.708,64.6309,64.708,76546.0
2016-10-25 15:10:00,75.53,75.55,75.46,75.53,91526.0,64.708,64.7251,64.648,64.708,91526.0
2016-10-25 15:20:00,75.53,75.63,75.53,75.56,89327.0,64.708,64.7937,64.708,64.7337,89327.0
2016-10-25 15:30:00,75.57,75.59,75.51,75.59,163346.0,64.7423,64.7594,64.6909,64.7594,163346.0
2016-10-25 15:40:00,75.58,75.61,75.48,75.54,172995.0,64.7508,64.7765,64.6652,64.7166,172995.0
2016-10-25 15:50:00,75.54,75.55,75.35,75.4,387667.0,64.7166,64.7251,64.5538,64.5966,387667.0
2016-10-26 09:30:00,73.48,73.87,72.95,73.78,396798.0,62.9517,63.2858,62.4977,63.2087,396798.0
2016-10-26 09:40:00,73.78,74.47,73.74,73.85,436560.0,63.2087,63.7999,63.1745,63.2687,436560.0
2016-10-26 09:50:00,73.83,74.04,73.73,73.98,238080.0,63.2516,63.4315,63.1659,63.3801,238080.0
2016-10-26 10:00:00,73.99,74.08,73.83,73.84,216256.0,63.3887,63.4658,63.2516,63.2601,216256.0
2016-10-26 10:10:00,73.86,74.24,73.77,74.24,144208.0,63.2773,63.6028,63.2002,63.6028,144208.0
2016-10-26 10:20:00,74.22,74.5,74.21,74.39,147593.0,63.5857,63.8256,63.5771,63.7313,147593.0
2016-10-26 10:30:00,74.4,74.52,74.34,74.5,162678.0,63.7399,63.8427,63.6885,63.8256,162678.0
2016-10-26 10:40:00,74.51,74.75,74.4,74.73,167301.0,63.8342,64.0398,63.7399,64.0226,167301.0
2016-10-26 10:50:00,74.73,75.15,74.7,75.13,196045.0,64.0226,64.3825,63.9969,64.3653,196045.0
2016-10-26 11:00:00,75.13,75.7,75.06,75.7,217709.0,64.3653,64.8536,64.3053,64.8536,217709.0
2016-10-26 11:10:00,75.7,75.78,75.35,75.37,163272.0,64.8536,64.9222,64.5538,64.5709,163272.0
2016-10-26 11:20:00,75.37,75.58,75.3,75.5,146788.0,64.5709,64.7508,64.511,64.6823,146788.0
2016-10-26 11:30:00,75.5,75.78,75.48,75.54,126435.0,64.6823,64.9222,64.6652,64.7166,126435.0
2016-10-26 11:40:00,75.53,75.63,75.47,75.63,56386.0,64.708,64.7937,64.6566,64.7937,56386.0
2016-10-26 11:50:00,75.63,75.81,75.63,75.78,43064.0,64.7937,64.9479,64.7937,64.9222,43064.0
2016-10-26 12:00:00,75.78,75.98,75.75,75.98,131051.0,64.9222,65.0935,64.8965,65.0935,131051.0
2016-10-26 12:10:00,75.98,76.0,75.75,75.9,58673.0,65.0935,65.1107,64.8965,65.025,58673.0
2016-10-26 12:20:00,75.92,75.98,75.88,75.96,39742.0,65.0421,65.0935,65.0079,65.0764,39742.0
2016-10-26 12:30:00,75.97,75.99,75.89,75.96,44437.0,65.085,65.1021,65.0164,65.0764,44437.0
2016-10-26 12:40:00,75.97,76.1,75.92,76.09,56489.0,65.085,65.1963,65.0421,65.1878,56489.0
2016-10-26 12:50:00,76.09,76.16,75.97,75.97,46573.0,65.1878,65.2477,65.085,65.085,46573.0
2016-10-26 13:00:00,75.97,76.14,75.97,76.0,40130.0,65.085,65.2306,65.085,65.1107,40130.0
2016-10-26 13:10:00,75.99,75.99,75.88,75.96,47232.0,65.1021,65.1021,65.0079,65.0764,47232.0
2016-10-26 13:20:00,75.95,76.0,75.8,75.82,35885.0,65.0678,65.1107,64.9393,64.9565,35885.0
2016-10-26 13:30:00,75.83,75.9,75.78,75.78,25332.0,64.965,65.025,64.9222,64.9222,25332.0
2016-10-26 13:40:00,75.78,75.8,75.58,75.67,31221.0,64.9222,64.9393,64.7508,64.8279,31221.0
2016-10-26 13:50:00,75.65,75.68,75.45,75.46,44436.0,64.8108,64.8365,64.6395,64.648,44436.0
2016-10-26 14:00:00,75.46,75.5,75.28,75.42,55069.0,64.648,64.6823,64.4938,64.6138,55069.0
2016-10-26 14:10:00,75.43,75.5,75.36,75.38,34708.0,64.6223,64.6823,64.5624,64.5795,34708.0
2016-10-26 14:20:00,75.36,75.42,75.34,75.36,28024.0,64.5624,64.6138,64.5452,64.5624,28024.0
2016-10-26 14:30:00,75.35,75.43,75.29,75.4,47392.0,64.5538,64.6223,64.5024,64.5966,47392.0
2016-10-26 14:40:00,75.4,75.45,75.3,75.34,34417.0,64.5966,64.6395,64.511,64.5452,34417.0
2016-10-26 14:50:00,75.34,75.37,75.28,75.29,60093.0,64.5452,64.5709,64.4938,64.5024,60093.0
2016-10-26 15:00:00,75.28,75.41,75.12,75.13,81369.0,64.4938,64.6052,64.3567,64.3653,81369.0
2016-10-26 15:10:00,75.13,75.35,75.12,75.32,56281.0,64.3653,64.5538,64.3567,64.5281,56281.0
2016-10-26 15:20:00,75.33,75.44,75.31,75.33,51913.0,64.5367,64.6309,64.5195,64.5367,51913.0
2016-10-26 15:30:00,75.33,75.43,75.32,75.42,52376.0,64.5367,64.6223,64.5281,64.6138,52376.0
2016-10-26 15:40:00,75.42,75.49,75.36,75.46,97260.0,64.6138,64.6737,64.5624,64.648,97260.0
2016-10-26 15:50:00,75.46,75.47,75.38,75.44,181323.0,64.648,64.6566,64.5795,64.6309,181323.0
2016-10-27 09:30:00,75.7,75.86,75.13,75.14,111413.0,64.8536,64.9907,64.3653,64.3739,111413.0
2016-10-27 09:40:00,75.16,75.16,74.63,74.95,102035.0,64.391,64.391,63.937,64.2111,102035.0
2016-10-27 09:50:00,74.95,75.03,74.87,75.01,90421.0,64.2111,64.2796,64.1426,64.2625,90421.0
2016-10-27 10:00:00,75.02,75.04,74.74,74.75,74835.0,64.2711,64.2882,64.0312,64.0398,74835.0
2016-10-27 10:10:00,74.74,74.75,74.4,74.43,83953.0,64.0312,64.0398,63.7399,63.7656,83953.0
2016-10-27 10:20:00,74.45,74.63,74.3,74.61,51992.0,63.7827,63.937,63.6542,63.9198,51992.0
2016-10-27 10:30:00,74.64,74.81,74.58,74.62,59615.0,63.9455,64.0912,63.8941,63.9284,59615.0
2016-10-27 10:40:00,74.62,74.77,74.6,74.68,84193.0,63.9284,64.0569,63.9113,63.9798,84193.0
2016-10-27 10:50:00,74.68,74.83,74.66,74.79,66579.0,63.9798,64.1083,63.9627,64.074,66579.0
2016-10-27 11:00:00,74.79,74.84,74.73,74.84,42702.0,64.074,64.1169,64.0226,64.1169,42702.0
2016-10-27 11:10:00,74.86,74.97,74.79,74.95,35331.0,64.134,64.2282,64.074,64.2111,35331.0
2016-10-27 11:20:00,74.93,74.97,74.85,74.89,36536.0,64.194,64.2282,64.1254,64.1597,36536.0
2016-10-27 11:30:00,74.88,75.0,74.83,74.89,22736.0,64.1511,64.2539,64.1083,64.1597,22736.0
2016-10-27 11:40:00,74.89,75.04,74.87,75.02,52191.0,64.1597,64.2882,64.1426,64.2711,52191.0
2016-10-27 11:50:00,75.01,75.23,75.01,75.21,82011.0,64.2625,64.451,64.2625,64.4339,82011.0
2016-10-27 12:00:00,75.21,75.24,75.11,75.15,82361.0,64.4339,64.4596,64.3482,64.3825,82361.0
2016-10-27 12:10:00,75.15,75.24,75.05,75.06,51606.0,64.3825,64.4596,64.2968,64.3053,51606.0
2016-10-27 12:20:00,75.06,75.19,75.06,75.17,30422.0,64.3053,64.4167,64.3053,64.3996,30422.0
2016-10-27 12:30:00,75.17,75.17,75.0,75.05,30825.0,64.3996,64.3996,64.2539,64.2968,30825.0
2016-10-27 12:40:00,75.05,75.15,75.01,75.15,18222.0,64.2968,64.3825,64.2625,64.3825,18222.0
2016-10-27 12:50:00,75.14,75.19,75.1,75.12,22035.0,64.3739,64.4167,64.3396,64.3567,22035.0
2016-10-27 13:00:00,75.12,75.23,75.12,75.18,34505.0,64.3567,64.451,64.3567,64.4082,34505.0
2016-10-27 13:10:00,75.19,75.23,75.14,75.16,21591.0,64.4167,64.451,64.3739,64.391,21591.0
2016-10-27 13:20:00,75.15,75.16,75.08,75.09,21507.0,64.3825,64.391,64.3225,64.331,21507.0
2016-10-27 13:30:00,75.09,75.19,75.04,75.18,39101.0,64.331,64.4167,64.2882,64.4082,39101.0
2016-10-27 13:40:00,75.18,75.18,75.08,75.08,32122.0,64.4082,64.4082,64.3225,64.3225,32122.0
2016-10-27 13:50:00,75.09,75.14,75.05,75.09,49953.0,64.331,64.3739,64.2968,64.331,49953.0
2016-10-27 14:00:00,75.09,75.13,75.04,75.04,48996.0,64.331,64.3653,64.2882,64.2882,48996.0
2016-10-27 14:10:00,75.05,75.18,75.0,75.11,36331.0,64.2968,64.4082,64.2539,64.3482,36331.0
2016-10-27 14:20:00,75.11,75.23,75.11,75.22,39249.0,64.3482,64.451,64.3482,64.4424,39249.0
2016-10-27 14:30:00,75.22,75.26,75.09,75.24,63572.0,64.4424,64.4767,64.331,64.4596,63572.0
2016-10-27 14:40:00,75.24,75.25,75.17,75.23,42680.0,64.4596,64.4681,64.3996,64.451,42680.0
2016-10-27 14:50:00,75.23,75.23,75.12,75.18,42349.0,64.451,64.451,64.3567,64.4082,42349.0
2016-10-27 15:00:00,75.18,75.24,75.1,75.13,55236.0,64.4082,64.4596,64.3396,64.3653,55236.0
2016-10-27 15:10:00,75.13,75.14,74.98,74.99,53618.0,64.3653,64.3739,64.2368,64.2454,53618.0
2016-10-27 15:20:00,74.99,75.05,74.97,75.03,52585.0,64.2454,64.2968,64.2282,64.2796,52585.0
2016-10-27 15:30:00,75.02,75.03,74.86,74.88,75539.0,64.2711,64.2796,64.134,64.1511,75539.0
2016-10-27 15:40:00,74.88,74.93,74.8,74.82,83086.0,64.1511,64.194,64.0826,64.0997,83086.0
2016-10-27 15:50:00,74.82,74.83,74.72,74.79,160152.0,64.0997,64.1083,64.0141,64.074,160152.0
2016-10-28 09:30:00,74.86,75.1,74.72,74.96,76060.0,64.134,64.3396,64.0141,64.2197,76060.0
2016-10-28 09:40:00,74.96,75.0,74.74,74.74,55141.0,64.2197,64.2539,64.0312,64.0312,55141.0
2016-10-28 09:50:00,74.74,74.81,74.59,74.71,43979.0,64.0312,64.0912,63.9027,64.0055,43979.0
2016-10-28 10:00:00,74.71,74.71,74.45,74.62,51396.0,64.0055,64.0055,63.7827,63.9284,51396.0
2016-10-28 10:10:00,74.64,74.69,74.47,74.64,52970.0,63.9455,63.9884,63.7999,63.9455,52970.0
2016-10-28 10:20:00,74.65,74.89,74.63,74.81,25482.0,63.9541,64.1597,63.937,64.0912,25482.0
2016-10-28 10:30:00,74.81,74.96,74.72,74.91,42762.0,64.0912,64.2197,64.0141,64.1768,42762.0
2016-10-28 10:40:00,74.88,74.89,74.75,74.86,29505.0,64.1511,64.1597,64.0398,64.134,29505.0
2016-10-28 10:50:00,74.82,74.85,74.68,74.72,31182.0,64.0997,64.1254,63.9798,64.0141,31182.0
2016-10-28 11:00:00,74.73,74.9,74.7,74.85,36715.0,64.0226,64.1683,63.9969,64.1254,36715.0
2016-10-28 11:10:00,74.83,74.88,74.75,74.78,37706.0,64.1083,64.1511,64.0398,64.0655,37706.0
2016-10-28 11:20:00,74.79,74.83,74.72,74.75,46314.0,64.074,64.1083,64.0141,64.0398,46314.0
2016-10-28 11:30:00,74.74,74.78,74.65,74.66,33983.0,64.0312,64.0655,63.9541,63.9627,33983.0
2016-10-28 11:40:00,74.68,74.73,74.6,74.61,41637.0,63.9798,64.0226,63.9113,63.9198,41637.0
2016-10-28 11:50:00,74.61,74.65,74.58,74.65,29268.0,63.9198,63.9541,63.8941,63.9541,29268.0
2016-10-28 12:00:00,74.64,74.83,74.64,74.82,32976.0,63.9455,64.1083,63.9455,64.0997,32976.0
2016-10-28 12:10:00,74.82,74.83,74.63,74.65,39943.0,64.0997,64.1083,63.937,63.9541,39943.0
2016-10-28 12:20:00,74.67,74.8,74.64,74.73,57746.0,63.9712,64.0826,63.9455,64.0226,57746.0
2016-10-28 12:30:00,74.73,74.8,74.67,74.78,86732.0,64.0226,64.0826,63.9712,64.0655,86732.0
2016-10-28 12:40:00,74.78,74.89,74.75,74.87,28005.0,64.0655,64.1597,64.0398,64.1426,28005.0
2016-10-28 12:50:00,74.88,74.9,74.8,74.82,55403.0,64.1511,64.1683,64.0826,64.0997,55403.0
2016-10-28 13:00:00,74.8,74.87,74.25,74.27,64669.0,64.0826,64.1426,63.6114,63.6285,64669.0
2016-10-28 13:10:00,74.54,74.54,74.07,74.36,529328.0,63.8599,63.8599,63.4572,63.7056,529328.0
2016-10-28 13:20:00,74.38,74.41,74.25,74.33,52042.0,63.7228,63.7485,63.6114,63.6799,52042.0
2016-10-28 13:30:00,74.32,74.39,73.96,74.03,212835.0,63.6714,63.7313,63.363,63.4229,212835.0
2016-10-28 13:40:00,74.02,74.27,73.99,74.2,145281.0,63.4144,63.6285,63.3887,63.5686,145281.0
2016-10-28 13:50:00,74.17,74.18,73.95,73.96,134744.0,63.5429,63.5514,63.3544,63.363,134744.0
2016-10-28 14:00:00,73.97,74.18,73.97,74.13,66165.0,63.3715,63.5514,63.3715,63.5086,66165.0
2016-10-28 14:10:00,74.14,74.43,74.07,74.37,78035.0,63.5172,63.7656,63.4572,63.7142,78035.0
2016-10-28 14:20:00,74.36,74.56,74.34,74.43,36402.0,63.7056,63.877,63.6885,63.7656,36402.0
2016-10-28 14:30:00,74.42,74.62,74.37,74.54,46368.0,63.757,63.9284,63.7142,63.8599,46368.0
2016-10-28 14:40:00,74.55,74.57,74.33,74.42,99947.0,63.8684,63.8856,63.6799,63.757,99947.0
2016-10-28 14:50:00,74.41,74.63,74.41,74.62,80547.0,63.7485,63.937,63.7485,63.9284,80547.0
2016-10-28 15:00:00,74.61,74.63,74.48,74.57,77510.0,63.9198,63.937,63.8084,63.8856,77510.0
2016-10-28 15:10:00,74.57,74.6,74.5,74.59,53560.0,63.8856,63.9113,63.8256,63.9027,53560.0
2016-10-28 15:20:00,74.6,74.86,74.58,74.83,77696.0,63.9113,64.134,63.8941,64.1083,77696.0
2016-10-28 15:30:00,74.82,74.82,74.72,74.74,137959.0,64.0997,64.0997,64.0141,64.0312,137959.0
2016-10-28 15:40:00,74.74,74.8,74.65,74.79,170686.0,64.0312,64.0826,63.9541,64.074,170686.0
2016-10-28 15:50:00,74.79,74.82,74.59,74.64,297578.0,64.074,64.0997,63.9027,63.9455,297578.0
2016-10-31 09:30:00,75.13,75.15,74.69,74.76,111646.0,64.3653,64.3825,63.9884,64.0483,111646.0
2016-10-31 09:40:00,74.76,74.79,74.38,74.55,56690.0,64.0483,64.074,63.7228,63.8684,56690.0
2016-10-31 09:50:00,74.55,74.61,74.37,74.41,67585.0,63.8684,63.9198,63.7142,63.7485,67585.0
2016-10-31 10:00:00,74.41,74.56,74.37,74.52,66322.0,63.7485,63.877,63.7142,63.8427,66322.0
2016-10-31 10:10:00,74.53,74.75,74.52,74.63,45778.0,63.8513,64.0398,63.8427,63.937,45778.0
2016-10-31 10:20:00,74.63,74.79,74.58,74.79,30492.0,63.937,64.074,63.8941,64.074,30492.0
2016-10-31 10:30:00,74.77,74.77,74.06,74.08,185971.0,64.0569,64.0569,63.4486,63.4658,185971.0
2016-10-31 10:40:00,74.09,74.38,74.03,74.27,68809.0,63.4743,63.7228,63.4229,63.6285,68809.0
2016-10-31 10:50:00,74.29,74.35,74.11,74.18,29512.0,63.6457,63.6971,63.4915,63.5514,29512.0
2016-10-31 11:00:00,74.17,74.27,74.14,74.22,34721.0,63.5429,63.6285,63.5172,63.5857,34721.0
2016-10-31 11:10:00,74.24,74.28,74.14,74.28,22114.0,63.6028,63.6371,63.5172,63.6371,22114.0
2016-10-31 11:20:00,74.28,74.38,74.2,74.38,25697.0,63.6371,63.7228,63.5686,63.7228,25697.0
2016-10-31 11:30:00,74.39,74.48,74.22,74.26,63095.0,63.7313,63.8084,63.5857,63.62,63095.0
2016-10-31 11:40:00,74.27,74.31,74.2,74.22,25929.0,63.6285,63.6628,63.5686,63.5857,25929.0
2016-10-31 11:50:00,74.21,74.31,74.21,74.3,53909.0,63.5771,63.6628,63.5771,63.6542,53909.0
2016-10-31 12:00:00,74.29,74.38,74.25,74.35,32085.0,63.6457,63.7228,63.6114,63.6971,32085.0
2016-10-31 12:10:00,74.35,74.39,74.25,74.35,28883.0,63.6971,63.7313,63.6114,63.6971,28883.0
2016-10-31 12:20:00,74.35,74.37,74.22,74.32,32918.0,63.6971,63.7142,63.5857,63.6714,32918.0
2016-10-31 12:30:00,74.33,74.37,74.28,74.28,17841.0,63.6799,63.7142,63.6371,63.6371,17841.0
2016-10-31 12:40:00,74.3,74.32,74.24,74.29,30944.0,63.6542,63.6714,63.6028,63.6457,30944.0
2016-10-31 12:50:00,74.27,74.37,74.23,74.32,39513.0,63.6285,63.7142,63.5943,63.6714,39513.0
2016-10-31 13:00:00,74.33,74.36,74.23,74.23,92060.0,63.6799,63.7056,63.5943,63.5943,92060.0
2016-10-31 13:10:00,74.22,74.31,74.19,74.23,51781.0,63.5857,63.6628,63.56,63.5943,51781.0
2016-10-31 13:20:00,74.23,74.32,74.23,74.25,31525.0,63.5943,63.6714,63.5943,63.6114,31525.0
2016-10-31 13:30:00,74.26,74.37,74.26,74.35,32704.0,63.62,63.7142,63.62,63.6971,32704.0
2016-10-31 13:40:00,74.35,74.36,74.27,74.32,27526.0,63.6971,63.7056,63.6285,63.6714,27526.0
2016-10-31 13:50:00,74.31,74.34,74.24,74.26,43393.0,63.6628,63.6885,63.6028,63.62,43393.0
2016-10-31 14:00:00,74.27,74.34,74.26,74.33,38502.0,63.6285,63.6885,63.62,63.6799,38502.0
2016-10-31 14:10:00,74.33,74.33,74.17,74.23,55410.0,63.6799,63.6799,63.5429,63.5943,55410.0
2016-10-31 14:20:00,74.23,74.23,74.1,74.12,32909.0,63.5943,63.5943,63.4829,63.5,32909.0
2016-10-31 14:30:00,74.13,74.23,74.13,74.21,31419.0,63.5086,63.5943,63.5086,63.5771,31419.0
2016-10-31 14:40:00,74.23,74.23,74.1,74.1,120421.0,63.5943,63.5943,63.4829,63.4829,120421.0
2016-10-31 14:50:00,74.11,74.21,74.09,74.18,41796.0,63.4915,63.5771,63.4743,63.5514,41796.0
2016-10-31 15:00:00,74.18,74.27,74.09,74.21,92568.0,63.5514,63.6285,63.4743,63.5771,92568.0
2016-10-31 15:10:00,74.2,74.29,74.16,74.16,55508.0,63.5686,63.6457,63.5343,63.5343,55508.0
2016-10-31 15:20:00,74.17,74.25,74.15,74.19,97885.0,63.5429,63.6114,63.5257,63.56,97885.0
2016-10-31 15:30:00,74.19,74.26,74.15,74.17,71431.0,63.56,63.62,63.5257,63.5429,71431.0
2016-10-31 15:40:00,74.17,74.18,74.07,74.12,146020.0,63.5429,63.5514,63.4572,63.5,146020.0
2016-10-31 15:50:00,74.11,74.11,73.84,74.05,556451.0,63.4915,63.4915,63.2601,63.4401,556451.0
2016-11-01 09:30:00,74.43,74.51,73.99,74.0,93097.0,63.7656,63.8342,63.3887,63.3972,93097.0
2016-11-01 09:40:00,74.03,74.04,73.88,73.95,39076.0,63.4229,63.4315,63.2944,63.3544,39076.0
2016-11-01 09:50:00,73.94,73.94,73.64,73.85,98509.0,63.3458,63.3458,63.0888,63.2687,98509.0
2016-11-01 10:00:00,73.87,74.04,73.83,74.0,79989.0,63.2858,63.4315,63.2516,63.3972,79989.0
2016-11-01 10:10:00,73.99,74.02,73.9,73.99,50762.0,63.3887,63.4144,63.3116,63.3887,50762.0
2016-11-01 10:20:00,74.0,74.0,73.71,73.71,51577.0,63.3972,63.3972,63.1488,63.1488,51577.0
2016-11-01 10:30:00,73.71,73.87,73.49,73.53,61984.0,63.1488,63.2858,62.9603,62.9946,61984.0
2016-11-01 10:40:00,73.56,73.59,73.32,73.38,67979.0,63.0203,63.046,62.8147,62.8661,67979.0
2016-11-01 10:50:00,73.39,73.67,73.35,73.64,147249.0,62.8746,63.1145,62.8404,63.0888,147249.0
2016-11-01 11:00:00,73.64,73.66,73.46,73.62,60505.0,63.0888,63.1059,62.9346,63.0717,60505.0
2016-11-01 11:10:00,73.62,73.67,73.48,73.52,78138.0,63.0717,63.1145,62.9517,62.986,78138.0
2016-11-01 11:20:00,73.53,73.6,73.46,73.49,48890.0,62.9946,63.0545,62.9346,62.9603,48890.0
2016-11-01 11:30:00,73.48,73.48,73.32,73.44,57862.0,62.9517,62.9517,62.8147,62.9175,57862.0
2016-11-01 11:40:00,73.41,73.51,73.31,73.43,45687.0,62.8918,62.9774,62.8061,62.9089,45687.0
2016-11-01 11:50:00,73.44,73.47,73.2,73.27,28836.0,62.9175,62.9432,62.7118,62.7718,28836.0
2016-11-01 12:00:00,73.27,73.39,73.17,73.19,44360.0,62.7718,62.8746,62.6861,62.7033,44360.0
2016-11-01 12:10:00,73.21,73.25,73.06,73.07,58205.0,62.7204,62.7547,62.5919,62.6005,58205.0
2016-11-01 12:20:00,73.08,73.13,72.97,72.98,61740.0,62.609,62.6519,62.5148,62.5234,61740.0
2016-11-01 12:30:00,72.98,73.24,72.96,73.15,39460.0,62.5234,62.7461,62.5062,62.669,39460.0
2016-11-01 12:40:00,73.16,73.2,73.08,73.1,40874.0,62.6776,62.7118,62.609,62.6262,40874.0
2016-11-01 12:50:00,73.08,73.3,73.07,73.28,29782.0,62.609,62.7975,62.6005,62.7804,29782.0
2016-11-01 13:00:00,73.27,73.33,73.24,73.26,40178.0,62.7718,62.8232,62.7461,62.7633,40178.0
2016-11-01 13:10:00,73.26,73.28,73.09,73.15,35147.0,62.7633,62.7804,62.6176,62.669,35147.0
2016-11-01 13:20:00,73.15,73.21,73.02,73.2,27950.0,62.669,62.7204,62.5576,62.7118,27950.0
2016-11-01 13:30:00,73.19,73.19,72.89,72.92,183451.0,62.7033,62.7033,62.4463,62.472,183451.0
2016-11-01 13:40:00,72.91,72.93,72.69,72.82,56442.0,62.4634,62.4805,62.2749,62.3863,56442.0
2016-11-01 13:50:00,72.82,72.91,72.78,72.8,33930.0,62.3863,62.4634,62.352,62.3692,33930.0
2016-11-01 14:00:00,72.8,72.83,72.66,72.67,102923.0,62.3692,62.3949,62.2492,62.2578,102923.0
2016-11-01 14:10:00,72.68,72.77,72.42,72.44,64651.0,62.2664,62.3435,62.0436,62.0607,64651.0
2016-11-01 14:20:00,72.45,72.71,72.45,72.68,121364.0,62.0693,62.2921,62.0693,62.2664,121364.0
2016-11-01 14:30:00,72.66,72.88,72.65,72.83,75636.0,62.2492,62.4377,62.2407,62.3949,75636.0
2016-11-01 14:40:00,72.83,72.92,72.73,72.76,133521.0,62.3949,62.472,62.3092,62.3349,133521.0
2016-11-01 14:50:00,72.76,72.94,72.73,72.8,70623.0,62.3349,62.4891,62.3092,62.3692,70623.0
2016-11-01 15:00:00,72.79,72.93,72.73,72.9,78770.0,62.3606,62.4805,62.3092,62.4548,78770.0
2016-11-01 15:10:00,72.9,73.08,72.82,73.08,144932.0,62.4548,62.609,62.3863,62.609,144932.0
2016-11-01 15:20:00,73.09,73.19,73.03,73.16,67277.0,62.6176,62.7033,62.5662,62.6776,67277.0
2016-11-01 15:30:00,73.17,73.28,73.1,73.28,106684.0,62.6861,62.7804,62.6262,62.7804,106684.0
2016-11-01 15:40:00,73.28,73.41,73.19,73.23,183058.0,62.7804,62.8918,62.7033,62.7375,183058.0
2016-11-01 15:50:00,73.23,73.34,73.18,73.24,457790.0,62.7375,62.8318,62.6947,62.7461,457790.0
2016-11-02 09:30:00,73.08,73.29,72.94,73.13,65530.0,62.609,62.789,62.4891,62.6519,65530.0
2016-11-02 09:40:00,73.11,73.32,72.96,73.31,121432.0,62.6347,62.8147,62.5062,62.8061,121432.0
2016-11-02 09:50:00,73.26,73.34,73.09,73.23,35553.0,62.7633,62.8318,62.6176,62.7375,35553.0
2016-11-02 10:00:00,73.22,73.22,72.97,72.99,47223.0,62.729,62.729,62.5148,62.5319,47223.0
2016-11-02 10:10:00,72.99,73.07,72.93,73.01,42199.0,62.5319,62.6005,62.4805,62.5491,42199.0
2016-11-02 10:20:00,73.01,73.05,72.83,73.05,42628.0,62.5491,62.5833,62.3949,62.5833,42628.0
2016-11-02 10:30:00,73.04,73.05,72.79,73.05,49958.0,62.5748,62.5833,62.3606,62.5833,49958.0
2016-11-02 10:40:00,73.04,73.09,72.91,72.96,69896.0,62.5748,62.6176,62.4634,62.5062,69896.0
2016-11-02 10:50:00,72.94,72.95,72.72,72.76,138139.0,62.4891,62.4977,62.3006,62.3349,138139.0
2016-11-02 11:00:00,72.76,72.8,72.7,72.8,124858.0,62.3349,62.3692,62.2835,62.3692,124858.0
2016-11-02 11:10:00,72.8,73.21,72.79,73.15,92832.0,62.3692,62.7204,62.3606,62.669,92832.0
2016-11-02 11:20:00,73.15,73.15,72.99,73.02,31497.0,62.669,62.669,62.5319,62.5576,31497.0
2016-11-02 11:30:00,73.0,73.03,72.87,72.92,44875.0,62.5405,62.5662,62.4291,62.472,44875.0
2016-11-02 11:40:00,72.92,72.98,72.85,72.98,28013.0,62.472,62.5234,62.412,62.5234,28013.0
2016-11-02 11:50:00,72.97,73.06,72.94,72.98,84864.0,62.5148,62.5919,62.4891,62.5234,84864.0
2016-11-02 12:00:00,72.97,72.97,72.75,72.8,47366.0,62.5148,62.5148,62.3263,62.3692,47366.0
2016-11-02 12:10:00,72.8,72.87,72.65,72.72,58315.0,62.3692,62.4291,62.2407,62.3006,58315.0
2016-11-02 12:20:00,72.73,72.77,72.64,72.76,71095.0,62.3092,62.3435,62.2321,62.3349,71095.0
2016-11-02 12:30:00,72.76,72.79,72.7,72.71,30509.0,62.3349,62.3606,62.2835,62.2921,30509.0
2016-11-02 12:40:00,72.71,72.82,72.71,72.77,23430.0,62.2921,62.3863,62.2921,62.3435,23430.0
2016-11-02 12:50:00,72.77,72.83,72.72,72.76,23977.0,62.3435,62.3949,62.3006,62.3349,23977.0
2016-11-02 13:00:00,72.76,72.84,72.67,72.67,44228.0,62.3349,62.4034,62.2578,62.2578,44228.0
2016-11-02 13:10:00,72.67,72.7,72.46,72.46,25251.0,62.2578,62.2835,62.0779,62.0779,25251.0
2016-11-02 13:20:00,72.47,72.54,72.43,72.52,105403.0,62.0864,62.1464,62.0522,62.1293,105403.0
2016-11-02 13:30:00,72.51,72.52,72.35,72.38,254488.0,62.1207,62.1293,61.9836,62.0093,254488.0
2016-11-02 13:40:00,72.39,72.42,72.29,72.33,116156.0,62.0179,62.0436,61.9322,61.9665,116156.0
2016-11-02 13:50:00,72.33,72.62,72.24,72.29,116006.0,61.9665,62.215,61.8894,61.9322,116006.0
2016-11-02 14:00:00,72.29,72.61,72.19,72.27,126861.0,61.9322,62.2064,61.8466,61.9151,126861.0
2016-11-02 14:10:00,72.27,72.69,72.24,72.68,119935.0,61.9151,62.2749,61.8894,62.2664,119935.0
2016-11-02 14:20:00,72.68,72.83,72.59,72.7,58637.0,62.2664,62.3949,62.1892,62.2835,58637.0
2016-11-02 14:30:00,72.7,72.75,72.61,72.67,74023.0,62.2835,62.3263,62.2064,62.2578,74023.0
2016-11-02 14:40:00,72.66,72.69,72.45,72.5,89593.0,62.2492,62.2749,62.0693,62.1121,89593.0
2016-11-02 14:50:00,72.49,72.53,72.33,72.38,111457.0,62.1036,62.1378,61.9665,62.0093,111457.0
2016-11-02 15:00:00,72.38,72.57,72.34,72.56,105026.0,62.0093,62.1721,61.9751,62.1635,105026.0
2016-11-02 15:10:00,72.56,72.62,72.49,72.5,74950.0,62.1635,62.215,62.1036,62.1121,74950.0
2016-11-02 15:20:00,72.51,72.77,72.51,72.74,77894.0,62.1207,62.3435,62.1207,62.3178,77894.0
2016-11-02 15:30:00,72.75,72.75,72.59,72.59,86317.0,62.3263,62.3263,62.1892,62.1892,86317.0
2016-11-02 15:40:00,72.6,72.71,72.59,72.65,140047.0,62.1978,62.2921,62.1892,62.2407,140047.0
2016-11-02 15:50:00,72.65,72.68,72.54,72.62,485882.0,62.2407,62.2664,62.1464,62.215,485882.0
2016-11-03 09:30:00,72.8,73.18,72.52,73.12,194452.0,62.3692,62.6947,62.1293,62.6433,194452.0
2016-11-03 09:40:00,73.12,73.26,72.85,72.91,52137.0,62.6433,62.7633,62.412,62.4634,52137.0
2016-11-03 09:50:00,72.91,73.07,72.81,72.96,57210.0,62.4634,62.6005,62.3777,62.5062,57210.0
2016-11-03 10:00:00,72.96,73.0,72.74,72.91,80380.0,62.5062,62.5405,62.3178,62.4634,80380.0
2016-11-03 10:10:00,72.91,73.01,72.74,72.84,129184.0,62.4634,62.5491,62.3178,62.4034,129184.0
2016-11-03 10:20:00,72.87,73.01,72.86,72.93,69374.0,62.4291,62.5491,62.4206,62.4805,69374.0
2016-11-03 10:30:00,72.94,72.99,72.75,72.96,43202.0,62.4891,62.5319,62.3263,62.5062,43202.0
2016-11-03 10:40:00,72.97,73.05,72.87,72.97,48864.0,62.5148,62.5833,62.4291,62.5148,48864.0
2016-11-03 10:50:00,72.96,73.02,72.84,72.92,39355.0,62.5062,62.5576,62.4034,62.472,39355.0
2016-11-03 11:00:00,72.94,72.98,72.82,72.95,52924.0,62.4891,62.5234,62.3863,62.4977,52924.0
2016-11-03 11:10:00,72.95,73.01,72.89,72.96,63707.0,62.4977,62.5491,62.4463,62.5062,63707.0
2016-11-03 11:20:00,72.96,73.11,72.91,73.07,1095455.0,62.5062,62.6347,62.4634,62.6005,1095455.0
2016-11-03 11:30:00,73.08,73.17,73.08,73.13,25426.0,62.609,62.6861,62.609,62.6519,25426.0
2016-11-03 11:40:00,73.13,73.14,73.0,73.06,27206.0,62.6519,62.6604,62.5405,62.5919,27206.0
2016-11-03 11:50:00,73.06,73.09,73.02,73.08,32292.0,62.5919,62.6176,62.5576,62.609,32292.0
2016-11-03 12:00:00,73.07,73.11,72.9,72.9,1310820.0,62.6005,62.6347,62.4548,62.4548,1310820.0
2016-11-03 12:10:00,72.91,72.94,72.82,72.82,468582.0,62.4634,62.4891,62.3863,62.3863,468582.0
2016-11-03 12:20:00,72.8,72.83,72.68,72.76,158817.0,62.3692,62.3949,62.2664,62.3349,158817.0
2016-11-03 12:30:00,72.75,72.76,72.65,72.69,73551.0,62.3263,62.3349,62.2407,62.2749,73551.0
2016-11-03 12:40:00,72.69,72.76,72.61,72.66,67384.0,62.2749,62.3349,62.2064,62.2492,67384.0
2016-11-03 12:50:00,72.68,72.84,72.67,72.75,22548.0,62.2664,62.4034,62.2578,62.3263,22548.0
2016-11-03 13:00:00,72.73,72.75,72.64,72.7,71398.0,62.3092,62.3263,62.2321,62.2835,71398.0
2016-11-03 13:10:00,72.69,72.72,72.57,72.62,77247.0,62.2749,62.3006,62.1721,62.215,77247.0
2016-11-03 13:20:00,72.62,72.76,72.55,72.75,66486.0,62.215,62.3349,62.155,62.3263,66486.0
2016-11-03 13:30:00,72.75,72.75,72.61,72.7,109652.0,62.3263,62.3263,62.2064,62.2835,109652.0
2016-11-03 13:40:00,72.71,72.73,72.6,72.69,32968.0,62.2921,62.3092,62.1978,62.2749,32968.0
2016-11-03 13:50:00,72.7,72.71,72.55,72.59,24951.0,62.2835,62.2921,62.155,62.1892,24951.0
2016-11-03 14:00:00,72.61,72.68,72.55,72.66,25874.0,62.2064,62.2664,62.155,62.2492,25874.0
2016-11-03 14:10:00,72.65,72.7,72.51,72.52,38013.0,62.2407,62.2835,62.1207,62.1293,38013.0
2016-11-03 14:20:00,72.51,72.57,72.45,72.49,30000.0,62.1207,62.1721,62.0693,62.1036,30000.0
2016-11-03 14:30:00,72.51,72.54,72.43,72.47,31150.0,62.1207,62.1464,62.0522,62.0864,31150.0
2016-11-03 14:40:00,72.47,72.47,72.37,72.42,53718.0,62.0864,62.0864,62.0008,62.0436,53718.0
2016-11-03 14:50:00,72.43,72.49,72.4,72.48,49802.0,62.0522,62.1036,62.0265,62.095,49802.0
2016-11-03 15:00:00,72.47,72.48,72.4,72.44,36526.0,62.0864,62.095,62.0265,62.0607,36526.0
2016-11-03 15:10:00,72.44,72.48,72.34,72.34,37937.0,62.0607,62.095,61.9751,61.9751,37937.0
2016-11-03 15:20:00,72.34,72.44,72.32,72.39,44567.0,61.9751,62.0607,61.9579,62.0179,44567.0
2016-11-03 15:30:00,72.39,72.39,72.23,72.26,65734.0,62.0179,62.0179,61.8808,61.9065,65734.0
2016-11-03 15:40:00,72.25,72.3,72.14,72.19,107234.0,61.898,61.9408,61.8037,61.8466,107234.0
2016-11-03 15:50:00,72.19,72.33,72.19,72.31,164805.0,61.8466,61.9665,61.8466,61.9494,164805.0
2016-11-04 09:30:00,72.4,72.49,71.91,72.25,63637.0,62.0265,62.1036,61.6067,61.898,63637.0
2016-11-04 09:40:00,72.26,72.36,72.09,72.2,68281.0,61.9065,61.9922,61.7609,61.8551,68281.0
2016-11-04 09:50:00,72.2,72.36,71.98,72.05,95582.0,61.8551,61.9922,61.6667,61.7266,95582.0
2016-11-04 10:00:00,72.09,72.43,72.04,72.38,79359.0,61.7609,62.0522,61.7181,62.0093,79359.0
2016-11-04 10:10:00,72.38,72.65,72.38,72.62,102346.0,62.0093,62.2407,62.0093,62.215,102346.0
2016-11-04 10:20:00,72.61,72.8,72.6,72.79,60770.0,62.2064,62.3692,62.1978,62.3606,60770.0
2016-11-04 10:30:00,72.78,72.9,72.71,72.9,45423.0,62.352,62.4548,62.2921,62.4548,45423.0
2016-11-04 10:40:00,72.91,72.98,72.82,72.86,42628.0,62.4634,62.5234,62.3863,62.4206,42628.0
2016-11-04 10:50:00,72.87,73.07,72.87,73.0,48362.0,62.4291,62.6005,62.4291,62.5405,48362.0
2016-11-04 11:00:00,72.99,73.42,72.95,73.39,113304.0,62.5319,62.9003,62.4977,62.8746,113304.0
2016-11-04 11:10:00,73.39,73.6,73.3,73.51,67927.0,62.8746,63.0545,62.7975,62.9774,67927.0
2016-11-04 11:20:00,73.51,73.51,73.29,73.34,38426.0,62.9774,62.9774,62.789,62.8318,38426.0
2016-11-04 11:30:00,73.34,73.34,73.08,73.22,28854.0,62.8318,62.8318,62.609,62.729,28854.0
2016-11-04 11:40:00,73.2,73.29,73.18,73.27,28404.0,62.7118,62.789,62.6947,62.7718,28404.0
2016-11-04 11:50:00,73.27,73.43,73.16,73.3,211999.0,62.7718,62.9089,62.6776,62.7975,211999.0
2016-11-04 12:00:00,73.31,73.56,73.3,73.51,59226.0,62.8061,63.0203,62.7975,62.9774,59226.0
2016-11-04 12:10:00,73.51,73.57,73.39,73.57,58736.0,62.9774,63.0288,62.8746,63.0288,58736.0
2016-11-04 12:20:00,73.57,73.59,73.5,73.55,66326.0,63.0288,63.046,62.9689,63.0117,66326.0
2016-11-04 12:30:00,73.55,73.6,73.48,73.59,51492.0,63.0117,63.0545,62.9517,63.046,51492.0
2016-11-04 12:40:00,73.58,73.65,73.54,73.62,42847.0,63.0374,63.0974,63.0031,63.0717,42847.0
2016-11-04 12:50:00,73.62,73.64,73.55,73.62,53113.0,63.0717,63.0888,63.0117,63.0717,53113.0
2016-11-04 13:00:00,73.62,73.69,73.58,73.58,50086.0,63.0717,63.1316,63.0374,63.0374,50086.0
2016-11-04 13:10:00,73.59,73.62,73.52,73.56,38850.0,63.046,63.0717,62.986,63.0203,38850.0
2016-11-04 13:20:00,73.56,73.57,73.36,73.38,36790.0,63.0203,63.0288,62.8489,62.8661,36790.0
2016-11-04 13:30:00,73.37,73.41,73.32,73.33,34720.0,62.8575,62.8918,62.8147,62.8232,34720.0
2016-11-04 13:40:00,73.32,73.37,73.28,73.3,35827.0,62.8147,62.8575,62.7804,62.7975,35827.0
2016-11-04 13:50:00,73.29,73.33,73.25,73.31,52436.0,62.789,62.8232,62.7547,62.8061,52436.0
2016-11-04 14:00:00,73.31,73.34,73.25,73.25,43537.0,62.8061,62.8318,62.7547,62.7547,43537.0
2016-11-04 14:10:00,73.25,73.3,73.22,73.25,52245.0,62.7547,62.7975,62.729,62.7547,52245.0
2016-11-04 14:20:00,73.25,73.31,73.23,73.3,43812.0,62.7547,62.8061,62.7375,62.7975,43812.0
2016-11-04 14:30:00,73.32,73.32,73.16,73.19,48818.0,62.8147,62.8147,62.6776,62.7033,48818.0
2016-11-04 14:40:00,73.19,73.21,73.04,73.07,59194.0,62.7033,62.7204,62.5748,62.6005,59194.0
2016-11-04 14:50:00,73.08,73.17,73.07,73.15,81163.0,62.609,62.6861,62.6005,62.669,81163.0
2016-11-04 15:00:00,73.14,73.15,73.02,73.03,82618.0,62.6604,62.669,62.5576,62.5662,82618.0
2016-11-04 15:10:00,73.02,73.1,72.98,73.01,65967.0,62.5576,62.6262,62.5234,62.5491,65967.0
2016-11-04 15:20:00,73.02,73.12,73.01,73.04,367966.0,62.5576,62.6433,62.5491,62.5748,367966.0
2016-11-04 15:30:00,73.03,73.11,72.93,73.06,153394.0,62.5662,62.6347,62.4805,62.5919,153394.0
2016-11-04 15:40:00,73.06,73.11,72.91,73.02,185497.0,62.5919,62.6347,62.4634,62.5576,185497.0
2016-11-04 15:50:00,73.02,73.11,72.88,73.11,315953.0,62.5576,62.6347,62.4377,62.6347,315953.0
2016-11-07 09:30:00,74.28,75.0,74.28,74.93,104310.0,63.6371,64.2539,63.6371,64.194,104310.0
2016-11-07 09:40:00,74.92,74.97,74.64,74.65,62863.0,64.1854,64.2282,63.9455,63.9541,62863.0
2016-11-07 09:50:00,74.64,74.75,74.55,74.68,97336.0,63.9455,64.0398,63.8684,63.9798,97336.0
2016-11-07 10:00:00,74.71,74.88,74.61,74.78,187150.0,64.0055,64.1511,63.9198,64.0655,187150.0
2016-11-07 10:10:00,74.76,74.81,74.58,74.68,43505.0,64.0483,64.0912,63.8941,63.9798,43505.0
2016-11-07 10:20:00,74.67,74.75,74.59,74.68,43485.0,63.9712,64.0398,63.9027,63.9798,43485.0
2016-11-07 10:30:00,74.68,74.78,74.62,74.63,47564.0,63.9798,64.0655,63.9284,63.937,47564.0
2016-11-07 10:40:00,74.64,74.68,74.54,74.64,66569.0,63.9455,63.9798,63.8599,63.9455,66569.0
2016-11-07 10:50:00,74.64,74.65,74.51,74.61,82974.0,63.9455,63.9541,63.8342,63.9198,82974.0
2016-11-07 11:00:00,74.62,74.78,74.58,74.7,53362.0,63.9284,64.0655,63.8941,63.9969,53362.0
2016-11-07 11:10:00,74.69,74.76,74.59,74.65,52902.0,63.9884,64.0483,63.9027,63.9541,52902.0
2016-11-07 11:20:00,74.66,74.68,74.56,74.62,60147.0,63.9627,63.9798,63.877,63.9284,60147.0
2016-11-07 11:30:00,74.63,74.66,74.57,74.61,389020.0,63.937,63.9627,63.8856,63.9198,389020.0
2016-11-07 11:40:00,74.6,74.7,74.58,74.63,177585.0,63.9113,63.9969,63.8941,63.937,177585.0
2016-11-07 11:50:00,74.63,74.7,74.58,74.61,163156.0,63.937,63.9969,63.8941,63.9198,163156.0
2016-11-07 12:00:00,74.61,74.74,74.6,74.7,110649.0,63.9198,64.0312,63.9113,63.9969,110649.0
2016-11-07 12:10:00,74.71,74.79,74.7,74.75,99473.0,64.0055,64.074,63.9969,64.0398,99473.0
2016-11-07 12:20:00,74.76,74.76,74.63,74.64,72883.0,64.0483,64.0483,63.937,63.9455,72883.0
2016-11-07 12:30:00,74.65,74.71,74.61,74.61,37801.0,63.9541,64.0055,63.9198,63.9198,37801.0
2016-11-07 12:40:00,74.6,74.66,74.55,74.61,49004.0,63.9113,63.9627,63.8684,63.9198,49004.0
2016-11-07 12:50:00,74.61,74.72,74.56,74.66,34191.0,63.9198,64.0141,63.877,63.9627,34191.0
2016-11-07 13:00:00,74.67,74.69,74.62,74.69,67538.0,63.9712,63.9884,63.9284,63.9884,67538.0
2016-11-07 13:10:00,74.68,74.73,74.63,74.7,42656.0,63.9798,64.0226,63.937,63.9969,42656.0
2016-11-07 13:20:00,74.7,74.72,74.63,74.66,34647.0,63.9969,64.0141,63.937,63.9627,34647.0
2016-11-07 13:30:00,74.66,74.72,74.64,74.67,34385.0,63.9627,64.0141,63.9455,63.9712,34385.0
2016-11-07 13:40:00,74.68,74.69,74.63,74.65,42416.0,63.9798,63.9884,63.937,63.9541,42416.0
2016-11-07 13:50:00,74.65,74.71,74.65,74.69,34627.0,63.9541,64.0055,63.9541,63.9884,34627.0
2016-11-07 14:00:00,74.7,74.71,74.64,74.7,79393.0,63.9969,64.0055,63.9455,63.9969,79393.0
2016-11-07 14:10:00,74.71,74.74,74.65,74.71,91441.0,64.0055,64.0312,63.9541,64.0055,91441.0
2016-11-07 14:20:00,74.72,74.73,74.68,74.69,76400.0,64.0141,64.0226,63.9798,63.9884,76400.0
2016-11-07 14:30:00,74.68,74.73,74.63,74.65,56347.0,63.9798,64.0226,63.937,63.9541,56347.0
2016-11-07 14:40:00,74.65,74.65,74.56,74.57,40224.0,63.9541,63.9541,63.877,63.8856,40224.0
2016-11-07 14:50:00,74.58,74.69,74.57,74.69,52585.0,63.8941,63.9884,63.8856,63.9884,52585.0
2016-11-07 15:00:00,74.7,74.7,74.59,74.6,75518.0,63.9969,63.9969,63.9027,63.9113,75518.0
2016-11-07 15:10:00,74.6,74.73,74.59,74.66,82993.0,63.9113,64.0226,63.9027,63.9627,82993.0
2016-11-07 15:20:00,74.66,74.75,74.65,74.74,65641.0,63.9627,64.0398,63.9541,64.0312,65641.0
2016-11-07 15:30:00,74.75,74.75,74.65,74.73,118188.0,64.0398,64.0398,63.9541,64.0226,118188.0
2016-11-07 15:40:00,74.73,74.93,74.72,74.92,172779.0,64.0226,64.194,64.0141,64.1854,172779.0
2016-11-07 15:50:00,74.92,74.92,74.83,74.84,354858.0,64.1854,64.1854,64.1083,64.1169,354858.0
2016-11-08 09:30:00,73.89,73.89,72.69,72.81,397604.0,63.303,63.303,62.2749,62.3777,397604.0
2016-11-08 09:40:00,72.76,72.94,72.3,72.56,554758.0,62.3349,62.4891,61.9408,62.1635,554758.0
2016-11-08 09:50:00,72.55,72.66,72.31,72.63,111079.0,62.155,62.2492,61.9494,62.2235,111079.0
2016-11-08 10:00:00,72.61,72.75,72.56,72.72,153690.0,62.2064,62.3263,62.1635,62.3006,153690.0
2016-11-08 10:10:00,72.73,72.9,72.57,72.68,230106.0,62.3092,62.4548,62.1721,62.2664,230106.0
2016-11-08 10:20:00,72.68,72.8,72.65,72.75,155464.0,62.2664,62.3692,62.2407,62.3263,155464.0
2016-11-08 10:30:00,72.75,72.82,72.63,72.64,114940.0,62.3263,62.3863,62.2235,62.2321,114940.0
2016-11-08 10:40:00,72.64,72.89,72.63,72.8,185411.0,62.2321,62.4463,62.2235,62.3692,185411.0
2016-11-08 10:50:00,72.8,72.86,72.78,72.8,94117.0,62.3692,62.4206,62.352,62.3692,94117.0
2016-11-08 11:00:00,72.79,72.86,72.76,72.82,299350.0,62.3606,62.4206,62.3349,62.3863,299350.0
2016-11-08 11:10:00,72.83,73.1,72.8,73.05,477865.0,62.3949,62.6262,62.3692,62.5833,477865.0
2016-11-08 11:20:00,73.04,73.12,73.0,73.06,154930.0,62.5748,62.6433,62.5405,62.5919,154930.0
2016-11-08 11:30:00,73.06,73.21,73.02,73.1,276553.0,62.5919,62.7204,62.5576,62.6262,276553.0
2016-11-08 11:40:00,73.1,73.52,73.07,73.48,113684.0,62.6262,62.986,62.6005,62.9517,113684.0
2016-11-08 11:50:00,73.48,73.62,73.44,73.58,72280.0,62.9517,63.0717,62.9175,63.0374,72280.0
2016-11-08 12:00:00,73.6,73.69,73.56,73.66,57274.0,63.0545,63.1316,63.0203,63.1059,57274.0
2016-11-08 12:10:00,73.67,73.7,73.51,73.56,94033.0,63.1145,63.1402,62.9774,63.0203,94033.0
2016-11-08 12:20:00,73.56,73.57,73.47,73.47,66571.0,63.0203,63.0288,62.9432,62.9432,66571.0
2016-11-08 12:30:00,73.47,73.48,73.22,73.24,75451.0,62.9432,62.9517,62.729,62.7461,75451.0
2016-11-08 12:40:00,73.25,73.28,73.19,73.22,77355.0,62.7547,62.7804,62.7033,62.729,77355.0
2016-11-08 12:50:00,73.23,73.28,73.19,73.25,212743.0,62.7375,62.7804,62.7033,62.7547,212743.0
2016-11-08 13:00:00,73.25,73.5,73.25,73.29,171975.0,62.7547,62.9689,62.7547,62.789,171975.0
2016-11-08 13:10:00,73.33,73.36,73.19,73.23,89729.0,62.8232,62.8489,62.7033,62.7375,89729.0
2016-11-08 13:20:00,73.21,73.32,73.18,73.26,79941.0,62.7204,62.8147,62.6947,62.7633,79941.0
2016-11-08 13:30:00,73.27,73.31,73.17,73.26,104596.0,62.7718,62.8061,62.6861,62.7633,104596.0
2016-11-08 13:40:00,73.28,73.29,73.1,73.17,59386.0,62.7804,62.789,62.6262,62.6861,59386.0
2016-11-08 13:50:00,73.18,73.27,73.16,73.2,53676.0,62.6947,62.7718,62.6776,62.7118,53676.0
2016-11-08 14:00:00,73.2,73.25,73.16,73.21,59578.0,62.7118,62.7547,62.6776,62.7204,59578.0
2016-11-08 14:10:00,73.21,73.22,72.97,72.98,132603.0,62.7204,62.729,62.5148,62.5234,132603.0
2016-11-08 14:20:00,72.98,73.08,72.95,73.03,127235.0,62.5234,62.609,62.4977,62.5662,127235.0
2016-11-08 14:30:00,73.03,73.05,72.96,72.99,71266.0,62.5662,62.5833,62.5062,62.5319,71266.0
2016-11-08 14:40:00,72.99,73.02,72.75,72.82,48148.0,62.5319,62.5576,62.3263,62.3863,48148.0
2016-11-08 14:50:00,72.85,72.94,72.83,72.88,89443.0,62.412,62.4891,62.3949,62.4377,89443.0
2016-11-08 15:00:00,72.88,73.1,72.87,73.1,77599.0,62.4377,62.6262,62.4291,62.6262,77599.0
2016-11-08 15:10:00,73.1,73.19,73.06,73.11,79950.0,62.6262,62.7033,62.5919,62.6347,79950.0
2016-11-08 15:20:00,73.1,73.25,73.07,73.21,88022.0,62.6262,62.7547,62.6005,62.7204,88022.0
2016-11-08 15:30:00,73.22,73.22,73.11,73.14,262698.0,62.729,62.729,62.6347,62.6604,262698.0
2016-11-08 15:40:00,73.14,73.16,72.95,72.95,161227.0,62.6604,62.6776,62.4977,62.4977,161227.0
2016-11-08 15:50:00,72.95,73.0,72.75,72.86,325105.0,62.4977,62.5405,62.3263,62.4206,325105.0
2016-11-09 09:30:00,73.65,75.34,73.25,73.98,570345.0,63.4282,64.8836,63.0837,63.7124,570345.0
2016-11-09 09:40:00,73.95,74.79,73.76,74.76,515836.0,63.6865,64.4099,63.5229,64.3841,515836.0
2016-11-09 09:50:00,74.75,75.27,74.53,75.08,428131.0,64.3755,64.8233,64.186,64.6597,428131.0
2016-11-09 10:00:00,75.1,75.12,74.45,74.49,304811.0,64.6769,64.6941,64.1171,64.1516,304811.0
2016-11-09 10:10:00,74.48,74.64,74.2,74.22,367145.0,64.143,64.2808,63.9018,63.919,367145.0
2016-11-09 10:20:00,74.22,74.64,74.21,74.58,285380.0,63.919,64.2808,63.9104,64.2291,285380.0
2016-11-09 10:30:00,74.58,74.58,74.08,74.23,349813.0,64.2291,64.2291,63.7985,63.9277,349813.0
2016-11-09 10:40:00,74.21,74.64,74.2,74.43,710143.0,63.9104,64.2808,63.9018,64.0999,710143.0
2016-11-09 10:50:00,74.42,74.7,74.41,74.57,340561.0,64.0913,64.3324,64.0827,64.2205,340561.0
2016-11-09 11:00:00,74.57,75.02,74.56,75.0,253745.0,64.2205,64.608,64.2119,64.5908,253745.0
2016-11-09 11:10:00,75.0,75.4,74.98,75.19,260685.0,64.5908,64.9353,64.5736,64.7544,260685.0
2016-11-09 11:20:00,75.19,75.64,75.13,75.56,195733.0,64.7544,65.142,64.7027,65.0731,195733.0
2016-11-09 11:30:00,75.56,75.73,75.45,75.52,226708.0,65.0731,65.2195,64.9783,65.0386,226708.0
2016-11-09 11:40:00,75.53,75.6,75.37,75.56,312442.0,65.0472,65.1075,64.9094,65.0731,312442.0
2016-11-09 11:50:00,75.57,75.81,75.55,75.61,229012.0,65.0817,65.2884,65.0645,65.1161,229012.0
2016-11-09 12:00:00,75.61,75.62,75.33,75.59,259607.0,65.1161,65.1247,64.875,65.0989,259607.0
2016-11-09 12:10:00,75.6,75.9,75.55,75.81,232959.0,65.1075,65.3659,65.0645,65.2884,232959.0
2016-11-09 12:20:00,75.82,75.85,75.63,75.75,344594.0,65.297,65.3228,65.1334,65.2367,344594.0
2016-11-09 12:30:00,75.76,75.97,75.69,75.69,237407.0,65.2453,65.4262,65.185,65.185,237407.0
2016-11-09 12:40:00,75.73,75.81,75.66,75.74,266798.0,65.2195,65.2884,65.1592,65.2281,266798.0
2016-11-09 12:50:00,75.74,76.24,75.69,76.18,158775.0,65.2281,65.6587,65.185,65.607,158775.0
2016-11-09 13:00:00,76.19,76.55,76.12,76.31,228746.0,65.6156,65.9257,65.5553,65.719,228746.0
2016-11-09 13:10:00,76.34,76.66,76.3,76.33,288837.0,65.7448,66.0204,65.7104,65.7362,288837.0
2016-11-09 13:20:00,76.33,76.41,76.17,76.34,317998.0,65.7362,65.8051,65.5984,65.7448,317998.0
2016-11-09 13:30:00,76.31,76.52,76.25,76.51,111325.0,65.719,65.8998,65.6673,65.8912,111325.0
2016-11-09 13:40:00,76.49,76.56,76.39,76.51,252770.0,65.874,65.9343,65.7879,65.8912,252770.0
2016-11-09 13:50:00,76.52,76.59,76.47,76.54,177455.0,65.8998,65.9601,65.8568,65.9171,177455.0
2016-11-09 14:00:00,76.55,76.61,76.51,76.54,232518.0,65.9257,65.9773,65.8912,65.9171,232518.0
2016-11-09 14:10:00,76.55,76.58,76.42,76.45,221611.0,65.9257,65.9515,65.8137,65.8395,221611.0
2016-11-09 14:20:00,76.45,76.52,76.35,76.48,331488.0,65.8395,65.8998,65.7534,65.8654,331488.0
2016-11-09 14:30:00,76.48,76.59,76.46,76.52,262646.0,65.8654,65.9601,65.8482,65.8998,262646.0
2016-11-09 14:40:00,76.51,76.63,76.46,76.59,248631.0,65.8912,65.9946,65.8482,65.9601,248631.0
2016-11-09 14:50:00,76.59,76.59,76.49,76.55,210947.0,65.9601,65.9601,65.874,65.9257,210947.0
2016-11-09 15:00:00,76.55,76.55,76.45,76.49,211278.0,65.9257,65.9257,65.8395,65.874,211278.0
2016-11-09 15:10:00,76.5,76.56,76.48,76.54,233322.0,65.8826,65.9343,65.8654,65.9171,233322.0
2016-11-09 15:20:00,76.54,76.58,76.52,76.54,307624.0,65.9171,65.9515,65.8998,65.9171,307624.0
2016-11-09 15:30:00,76.54,76.55,76.28,76.3,268426.0,65.9171,65.9257,65.6931,65.7104,268426.0
2016-11-09 15:40:00,76.3,76.37,75.82,75.95,428589.0,65.7104,65.7707,65.297,65.4089,428589.0
2016-11-09 15:50:00,75.96,76.36,75.85,76.3,676051.0,65.4176,65.762,65.3228,65.7104,676051.0
2016-11-10 09:30:00,76.67,78.46,76.67,78.22,412836.0,66.029,67.5706,66.029,67.3639,412836.0
2016-11-10 09:40:00,78.22,79.38,78.19,79.38,480173.0,67.3639,68.3629,67.3381,68.3629,480173.0
2016-11-10 09:50:00,79.39,79.51,79.2,79.48,287737.0,68.3715,68.4749,68.2079,68.449,287737.0
2016-11-10 10:00:00,79.5,79.69,79.02,79.47,247347.0,68.4662,68.6299,68.0529,68.4404,247347.0
2016-11-10 10:10:00,79.49,79.49,78.92,79.01,280402.0,68.4576,68.4576,67.9667,68.0442,280402.0
2016-11-10 10:20:00,79.06,79.26,78.9,79.02,196871.0,68.0873,68.2595,67.9495,68.0529,196871.0
2016-11-10 10:30:00,79.02,79.26,78.79,78.94,191340.0,68.0529,68.2595,67.8548,67.984,191340.0
2016-11-10 10:40:00,78.95,79.12,78.7,78.7,201694.0,67.9926,68.139,67.7773,67.7773,201694.0
2016-11-10 10:50:00,78.75,78.84,78.19,78.26,109703.0,67.8203,67.8978,67.3381,67.3983,109703.0
2016-11-10 11:00:00,78.2,78.49,77.86,77.91,82216.0,67.3467,67.5964,67.0539,67.0969,82216.0
2016-11-10 11:10:00,77.9,78.36,77.77,78.31,78741.0,67.0883,67.4845,66.9763,67.4414,78741.0
2016-11-10 11:20:00,78.29,78.4,77.84,77.84,85701.0,67.4242,67.5189,67.0366,67.0366,85701.0
2016-11-10 11:30:00,77.85,78.19,77.82,77.91,88905.0,67.0452,67.3381,67.0194,67.0969,88905.0
2016-11-10 11:40:00,77.92,78.42,77.8,78.2,153768.0,67.1055,67.5361,67.0022,67.3467,153768.0
2016-11-10 11:50:00,78.17,78.24,77.99,78.1,69848.0,67.3208,67.3811,67.1658,67.2605,69848.0
2016-11-10 12:00:00,78.1,78.25,78.02,78.07,83667.0,67.2605,67.3897,67.1916,67.2347,83667.0
2016-11-10 12:10:00,78.06,78.79,78.06,78.74,58726.0,67.2261,67.8548,67.2261,67.8117,58726.0
2016-11-10 12:20:00,78.74,78.85,78.65,78.69,56493.0,67.8117,67.9065,67.7342,67.7687,56493.0
2016-11-10 12:30:00,78.67,78.73,78.49,78.5,53562.0,67.7514,67.8031,67.5964,67.605,53562.0
2016-11-10 12:40:00,78.51,78.68,78.29,78.66,32974.0,67.6136,67.76,67.4242,67.7428,32974.0
2016-11-10 12:50:00,78.65,78.68,78.53,78.62,75659.0,67.7342,67.76,67.6309,67.7084,75659.0
2016-11-10 13:00:00,78.63,78.69,78.55,78.64,74080.0,67.717,67.7687,67.6481,67.7256,74080.0
2016-11-10 13:10:00,78.64,78.82,78.49,78.65,64652.0,67.7256,67.8806,67.5964,67.7342,64652.0
2016-11-10 13:20:00,78.61,78.75,78.48,78.62,36095.0,67.6998,67.8203,67.5878,67.7084,36095.0
2016-11-10 13:30:00,78.63,78.76,78.49,78.75,56883.0,67.717,67.8289,67.5964,67.8203,56883.0
2016-11-10 13:40:00,78.75,78.85,78.69,78.79,125665.0,67.8203,67.9065,67.7687,67.8548,125665.0
2016-11-10 13:50:00,78.79,78.96,78.77,78.91,71470.0,67.8548,68.0012,67.8376,67.9581,71470.0
2016-11-10 14:00:00,78.92,78.99,78.88,78.99,138236.0,67.9667,68.027,67.9323,68.027,138236.0
2016-11-10 14:10:00,79.0,79.14,78.89,78.94,71887.0,68.0356,68.1562,67.9409,67.984,71887.0
2016-11-10 14:20:00,78.94,79.07,78.83,79.07,100940.0,67.984,68.0959,67.8892,68.0959,100940.0
2016-11-10 14:30:00,79.08,79.2,78.88,79.18,84452.0,68.1045,68.2079,67.9323,68.1907,84452.0
2016-11-10 14:40:00,79.19,79.35,79.18,79.29,80132.0,68.1993,68.3371,68.1907,68.2854,80132.0
2016-11-10 14:50:00,79.29,79.3,79.09,79.23,133826.0,68.2854,68.294,68.1131,68.2337,133826.0
2016-11-10 15:00:00,79.23,79.31,79.2,79.29,182027.0,68.2337,68.3026,68.2079,68.2854,182027.0
2016-11-10 15:10:00,79.29,79.3,79.11,79.15,164998.0,68.2854,68.294,68.1304,68.1648,164998.0
2016-11-10 15:20:00,79.15,79.26,79.12,79.26,161275.0,68.1648,68.2595,68.139,68.2595,161275.0
2016-11-10 15:30:00,79.25,79.26,79.1,79.22,261749.0,68.2509,68.2595,68.1218,68.2251,261749.0
2016-11-10 15:40:00,79.22,79.48,79.14,79.42,311691.0,68.2251,68.449,68.1562,68.3973,311691.0
2016-11-10 15:50:00,79.42,79.44,79.0,79.23,712807.0,68.3973,68.4146,68.0356,68.2337,712807.0
2016-11-11 09:30:00,78.75,79.6,78.73,79.49,93616.0,67.8203,68.5524,67.8031,68.4576,93616.0
2016-11-11 09:40:00,79.48,79.66,79.23,79.44,143819.0,68.449,68.604,68.2337,68.4146,143819.0
2016-11-11 09:50:00,79.43,79.85,79.35,79.85,135044.0,68.406,68.7677,68.3371,68.7677,135044.0
2016-11-11 10:00:00,79.87,79.9,79.6,79.63,122784.0,68.7849,68.8107,68.5524,68.5782,122784.0
2016-11-11 10:10:00,79.6,79.89,79.5,79.65,34146.0,68.5524,68.8021,68.4662,68.5954,34146.0
2016-11-11 10:20:00,79.66,79.72,79.4,79.53,107682.0,68.604,68.6557,68.3801,68.4921,107682.0
2016-11-11 10:30:00,79.53,79.61,79.33,79.5,74570.0,68.4921,68.561,68.3198,68.4662,74570.0
2016-11-11 10:40:00,79.49,79.64,79.42,79.56,59137.0,68.4576,68.5868,68.3973,68.5179,59137.0
2016-11-11 10:50:00,79.55,79.69,79.42,79.64,208828.0,68.5093,68.6299,68.3973,68.5868,208828.0
2016-11-11 11:00:00,79.64,79.85,79.57,79.68,94636.0,68.5868,68.7677,68.5265,68.6213,94636.0
2016-11-11 11:10:00,79.68,79.76,79.53,79.58,74952.0,68.6213,68.6902,68.4921,68.5351,74952.0
2016-11-11 11:20:00,79.59,79.59,79.44,79.55,78644.0,68.5437,68.5437,68.4146,68.5093,78644.0
2016-11-11 11:30:00,79.55,79.71,79.53,79.69,37302.0,68.5093,68.6471,68.4921,68.6299,37302.0
2016-11-11 11:40:00,79.72,79.81,79.42,79.46,247080.0,68.6557,68.7332,68.3973,68.4318,247080.0
2016-11-11 11:50:00,79.44,79.7,79.35,79.65,48564.0,68.4146,68.6385,68.3371,68.5954,48564.0
2016-11-11 12:00:00,79.63,79.83,79.61,79.82,74704.0,68.5782,68.7504,68.561,68.7418,74704.0
2016-11-11 12:10:00,79.84,79.93,79.73,79.91,67238.0,68.7591,68.8366,68.6643,68.8193,67238.0
2016-11-11 12:20:00,79.91,80.04,79.89,79.98,120430.0,68.8193,68.9313,68.8021,68.8796,120430.0
2016-11-11 12:30:00,79.98,80.02,79.87,79.93,32465.0,68.8796,68.9141,68.7849,68.8366,32465.0
2016-11-11 12:40:00,79.93,80.05,79.93,80.0,100765.0,68.8366,68.9399,68.8366,68.8968,100765.0
2016-11-11 12:50:00,80.0,80.2,79.99,80.16,137554.0,68.8968,69.0691,68.8882,69.0346,137554.0
2016-11-11 13:00:00,80.17,80.47,80.17,80.41,80082.0,69.0433,69.3016,69.0433,69.2499,80082.0
2016-11-11 13:10:00,80.41,80.65,80.34,80.64,121974.0,69.2499,69.4566,69.1897,69.448,121974.0
2016-11-11 13:20:00,80.63,80.97,80.6,80.92,198037.0,69.4394,69.7322,69.4136,69.6892,198037.0
2016-11-11 13:30:00,80.92,81.09,80.84,81.0,110445.0,69.6892,69.8356,69.6203,69.7581,110445.0
2016-11-11 13:40:00,80.97,81.2,80.97,81.13,82950.0,69.7322,69.9303,69.7322,69.87,82950.0
2016-11-11 13:50:00,81.14,81.25,80.93,80.96,79575.0,69.8786,69.9734,69.6978,69.7236,79575.0
2016-11-11 14:00:00,80.93,80.94,80.84,80.92,84655.0,69.6978,69.7064,69.6203,69.6892,84655.0
2016-11-11 14:10:00,80.91,80.92,80.69,80.73,52781.0,69.6805,69.6892,69.4911,69.5255,52781.0
2016-11-11 14:20:00,80.72,80.75,80.58,80.58,38028.0,69.5169,69.5428,69.3963,69.3963,38028.0
2016-11-11 14:30:00,80.57,80.68,80.56,80.63,48590.0,69.3877,69.4825,69.3791,69.4394,48590.0
2016-11-11 14:40:00,80.62,80.7,80.58,80.59,50743.0,69.4308,69.4997,69.3963,69.405,50743.0
2016-11-11 14:50:00,80.61,80.69,80.59,80.62,78938.0,69.4222,69.4911,69.405,69.4308,78938.0
2016-11-11 15:00:00,80.62,80.78,80.6,80.78,52287.0,69.4308,69.5686,69.4136,69.5686,52287.0
2016-11-11 15:10:00,80.78,80.81,80.7,80.75,68591.0,69.5686,69.5944,69.4997,69.5428,68591.0
2016-11-11 15:20:00,80.76,80.76,80.69,80.72,66956.0,69.5514,69.5514,69.4911,69.5169,66956.0
2016-11-11 15:30:00,80.71,80.93,80.71,80.9,123047.0,69.5083,69.6978,69.5083,69.6719,123047.0
2016-11-11 15:40:00,80.9,81.03,80.84,81.01,204625.0,69.6719,69.7839,69.6203,69.7667,204625.0
2016-11-11 15:50:00,81.01,81.13,80.95,80.98,233786.0,69.7667,69.87,69.715,69.7408,233786.0
2016-11-14 09:30:00,80.98,82.39,80.95,82.19,310155.0,69.7408,70.9551,69.715,70.7829,310155.0
2016-11-14 09:40:00,82.16,82.84,81.97,82.76,185218.0,70.7571,71.3427,70.5934,71.2738,185218.0
2016-11-14 09:50:00,82.71,83.31,82.67,83.09,209775.0,71.2307,71.7475,71.1963,71.558,209775.0
2016-11-14 10:00:00,83.09,83.21,82.94,83.16,287485.0,71.558,71.6613,71.4288,71.6183,287485.0
2016-11-14 10:10:00,83.15,83.6,83.11,83.44,159428.0,71.6097,71.9972,71.5752,71.8594,159428.0
2016-11-14 10:20:00,83.43,83.58,82.98,83.19,146704.0,71.8508,71.98,71.4633,71.6441,146704.0
2016-11-14 10:30:00,83.17,83.22,82.89,83.04,59966.0,71.6269,71.6699,71.3857,71.5149,59966.0
2016-11-14 10:40:00,83.07,83.16,82.82,82.82,69313.0,71.5408,71.6183,71.3255,71.3255,69313.0
2016-11-14 10:50:00,82.83,83.29,82.82,83.02,116116.0,71.3341,71.7302,71.3255,71.4977,116116.0
2016-11-14 11:00:00,83.01,83.01,82.6,83.0,212322.0,71.4891,71.4891,71.136,71.4805,212322.0
2016-11-14 11:10:00,83.0,83.32,83.0,83.05,75503.0,71.4805,71.7561,71.4805,71.5235,75503.0
2016-11-14 11:20:00,83.07,83.1,82.94,83.0,86043.0,71.5408,71.5666,71.4288,71.4805,86043.0
2016-11-14 11:30:00,83.0,83.23,82.97,83.15,70699.0,71.4805,71.6786,71.4546,71.6097,70699.0
2016-11-14 11:40:00,83.16,83.3,83.12,83.17,83786.0,71.6183,71.7388,71.5838,71.6269,83786.0
2016-11-14 11:50:00,83.18,83.25,83.02,83.08,58046.0,71.6355,71.6958,71.4977,71.5494,58046.0
2016-11-14 12:00:00,83.08,83.11,82.95,83.04,77584.0,71.5494,71.5752,71.4374,71.5149,77584.0
2016-11-14 12:10:00,83.03,83.04,82.72,82.91,60797.0,71.5063,71.5149,71.2393,71.403,60797.0
2016-11-14 12:20:00,82.87,82.91,82.78,82.85,44722.0,71.3685,71.403,71.291,71.3513,44722.0
2016-11-14 12:30:00,82.82,82.83,82.52,82.79,65386.0,71.3255,71.3341,71.0671,71.2996,65386.0
2016-11-14 12:40:00,82.76,82.9,82.7,82.82,62425.0,71.2738,71.3944,71.2221,71.3255,62425.0
2016-11-14 12:50:00,82.81,82.94,82.7,82.85,91107.0,71.3168,71.4288,71.2221,71.3513,91107.0
2016-11-14 13:00:00,82.85,83.18,82.79,83.18,145977.0,71.3513,71.6355,71.2996,71.6355,145977.0
2016-11-14 13:10:00,83.18,83.29,83.13,83.2,59034.0,71.6355,71.7302,71.5924,71.6527,59034.0
2016-11-14 13:20:00,83.19,83.33,83.17,83.3,57544.0,71.6441,71.7647,71.6269,71.7388,57544.0
2016-11-14 13:30:00,83.3,83.39,83.24,83.34,74562.0,71.7388,71.8163,71.6872,71.7733,74562.0
2016-11-14 13:40:00,83.33,83.43,83.32,83.37,57306.0,71.7647,71.8508,71.7561,71.7991,57306.0
2016-11-14 13:50:00,83.38,83.38,83.28,83.35,57562.0,71.8077,71.8077,71.7216,71.7819,57562.0
2016-11-14 14:00:00,83.34,83.41,83.18,83.27,70013.0,71.7733,71.8336,71.6355,71.713,70013.0
2016-11-14 14:10:00,83.27,83.43,83.25,83.39,105146.0,71.713,71.8508,71.6958,71.8163,105146.0
2016-11-14 14:20:00,83.38,83.52,83.32,83.5,80917.0,71.8077,71.9283,71.7561,71.9111,80917.0
2016-11-14 14:30:00,83.5,83.59,83.39,83.5,145328.0,71.9111,71.9886,71.8163,71.9111,145328.0
2016-11-14 14:40:00,83.49,83.52,83.35,83.49,92574.0,71.9025,71.9283,71.7819,71.9025,92574.0
2016-11-14 14:50:00,83.46,83.61,83.34,83.59,68693.0,71.8766,72.0058,71.7733,71.9886,68693.0
2016-11-14 15:00:00,83.59,83.72,83.56,83.67,95839.0,71.9886,72.1005,71.9628,72.0575,95839.0
2016-11-14 15:10:00,83.67,83.77,83.6,83.68,138590.0,72.0575,72.1436,71.9972,72.0661,138590.0
2016-11-14 15:20:00,83.69,83.81,83.59,83.7,118575.0,72.0747,72.1781,71.9886,72.0833,118575.0
2016-11-14 15:30:00,83.72,83.75,83.59,83.64,132810.0,72.1005,72.1264,71.9886,72.0317,132810.0
2016-11-14 15:40:00,83.63,83.66,83.41,83.65,176996.0,72.023,72.0489,71.8336,72.0403,176996.0
2016-11-14 15:50:00,83.65,83.82,83.59,83.78,284972.0,72.0403,72.1867,71.9886,72.1522,284972.0
2016-11-15 09:30:00,82.28,82.69,80.6,80.86,462624.0,70.8604,71.2135,69.4136,69.6375,462624.0
2016-11-15 09:40:00,80.86,80.98,79.87,80.11,381895.0,69.6375,69.7408,68.7849,68.9916,381895.0
2016-11-15 09:50:00,80.11,81.0,80.11,80.9,331960.0,68.9916,69.7581,68.9916,69.6719,331960.0
2016-11-15 10:00:00,80.9,81.14,80.58,80.63,231745.0,69.6719,69.8786,69.3963,69.4394,231745.0
2016-11-15 10:10:00,80.63,80.85,80.42,80.69,179368.0,69.4394,69.6289,69.2586,69.4911,179368.0
2016-11-15 10:20:00,80.69,80.79,80.6,80.74,111998.0,69.4911,69.5772,69.4136,69.5341,111998.0
2016-11-15 10:30:00,80.73,80.82,80.6,80.7,119945.0,69.5255,69.603,69.4136,69.4997,119945.0
2016-11-15 10:40:00,80.72,81.45,80.71,81.45,124955.0,69.5169,70.1456,69.5083,70.1456,124955.0
2016-11-15 10:50:00,81.45,81.68,81.19,81.2,134298.0,70.1456,70.3437,69.9217,69.9303,134298.0
2016-11-15 11:00:00,81.21,81.51,81.17,81.44,104244.0,69.9389,70.1973,69.9045,70.137,104244.0
2016-11-15 11:10:00,81.44,81.6,81.34,81.36,67876.0,70.137,70.2748,70.0509,70.0681,67876.0
2016-11-15 11:20:00,81.34,81.48,81.33,81.39,53736.0,70.0509,70.1714,70.0423,70.0939,53736.0
2016-11-15 11:30:00,81.42,81.78,81.4,81.61,69612.0,70.1198,70.4298,70.1025,70.2834,69612.0
2016-11-15 11:40:00,81.61,81.63,81.39,81.39,36128.0,70.2834,70.3006,70.0939,70.0939,36128.0
2016-11-15 11:50:00,81.4,81.42,81.22,81.4,43346.0,70.1025,70.1198,69.9475,70.1025,43346.0
2016-11-15 12:00:00,81.42,81.48,81.35,81.39,46988.0,70.1198,70.1714,70.0595,70.0939,46988.0
2016-11-15 12:10:00,81.39,81.4,81.28,81.36,46129.0,70.0939,70.1025,69.9992,70.0681,46129.0
2016-11-15 12:20:00,81.36,81.5,81.3,81.48,40823.0,70.0681,70.1887,70.0164,70.1714,40823.0
2016-11-15 12:30:00,81.46,81.51,81.34,81.35,35605.0,70.1542,70.1973,70.0509,70.0595,35605.0
2016-11-15 12:40:00,81.35,81.47,81.19,81.23,53775.0,70.0595,70.1628,69.9217,69.9561,53775.0
2016-11-15 12:50:00,81.22,81.35,81.2,81.24,61717.0,69.9475,70.0595,69.9303,69.9647,61717.0
2016-11-15 13:00:00,81.22,81.33,81.2,81.22,53020.0,69.9475,70.0423,69.9303,69.9475,53020.0
2016-11-15 13:10:00,81.23,81.26,80.9,80.91,73837.0,69.9561,69.982,69.6719,69.6805,73837.0
2016-11-15 13:20:00,80.92,81.07,80.92,81.04,74433.0,69.6892,69.8183,69.6892,69.7925,74433.0
2016-11-15 13:30:00,81.04,81.12,81.02,81.08,41629.0,69.7925,69.8614,69.7753,69.827,41629.0
2016-11-15 13:40:00,81.1,81.24,80.99,81.22,63119.0,69.8442,69.9647,69.7494,69.9475,63119.0
2016-11-15 13:50:00,81.22,81.25,81.14,81.14,77944.0,69.9475,69.9734,69.8786,69.8786,77944.0
2016-11-15 14:00:00,81.15,81.19,81.05,81.17,154749.0,69.8872,69.9217,69.8011,69.9045,154749.0
2016-11-15 14:10:00,81.17,81.64,81.16,81.42,124788.0,69.9045,70.3092,69.8958,70.1198,124788.0
2016-11-15 14:20:00,81.42,81.45,80.95,81.0,123554.0,70.1198,70.1456,69.715,69.7581,123554.0
2016-11-15 14:30:00,81.0,81.5,80.99,81.42,109014.0,69.7581,70.1887,69.7494,70.1198,109014.0
2016-11-15 14:40:00,81.41,81.49,81.38,81.39,87102.0,70.1112,70.18,70.0853,70.0939,87102.0
2016-11-15 14:50:00,81.39,81.45,81.26,81.44,73410.0,70.0939,70.1456,69.982,70.137,73410.0
2016-11-15 15:00:00,81.44,81.66,81.43,81.66,100645.0,70.137,70.3265,70.1284,70.3265,100645.0
2016-11-15 15:10:00,81.66,81.99,81.63,81.98,233406.0,70.3265,70.6107,70.3006,70.602,233406.0
2016-11-15 15:20:00,81.98,82.0,81.76,81.92,180805.0,70.602,70.6193,70.4126,70.5504,180805.0
2016-11-15 15:30:00,81.92,81.99,81.81,81.98,170290.0,70.5504,70.6107,70.4556,70.602,170290.0
2016-11-15 15:40:00,81.98,82.13,81.9,81.97,208897.0,70.602,70.7312,70.5331,70.5934,208897.0
2016-11-15 15:50:00,81.97,82.21,81.91,82.14,337067.0,70.5934,70.8001,70.5418,70.7398,337067.0
2016-11-16 09:30:00,80.37,81.0,80.34,80.45,186591.0,69.2155,69.7581,69.1897,69.2844,186591.0
2016-11-16 09:40:00,80.45,80.64,80.11,80.22,235366.0,69.2844,69.448,68.9916,69.0863,235366.0
2016-11-16 09:50:00,80.22,80.34,79.99,80.13,183885.0,69.0863,69.1897,68.8882,69.0088,183885.0
2016-11-16 10:00:00,80.1,80.22,79.77,80.1,144517.0,68.983,69.0863,68.6988,68.983,144517.0
2016-11-16 10:10:00,80.11,80.17,79.84,79.99,121420.0,68.9916,69.0433,68.7591,68.8882,121420.0
2016-11-16 10:20:00,79.98,80.1,79.97,80.04,65428.0,68.8796,68.983,68.871,68.9313,65428.0
2016-11-16 10:30:00,80.03,80.03,79.75,79.87,62597.0,68.9227,68.9227,68.6815,68.7849,62597.0
2016-11-16 10:40:00,79.87,79.95,79.78,79.81,101779.0,68.7849,68.8538,68.7074,68.7332,101779.0
2016-11-16 10:50:00,79.8,79.81,79.59,79.73,94596.0,68.7246,68.7332,68.5437,68.6643,94596.0
2016-11-16 11:00:00,79.74,79.76,79.59,79.68,69070.0,68.6729,68.6902,68.5437,68.6213,69070.0
2016-11-16 11:10:00,79.69,79.75,79.62,79.69,48212.0,68.6299,68.6815,68.5696,68.6299,48212.0
2016-11-16 11:20:00,79.69,79.78,79.66,79.75,65441.0,68.6299,68.7074,68.604,68.6815,65441.0
2016-11-16 11:30:00,79.75,79.8,79.62,79.72,52434.0,68.6815,68.7246,68.5696,68.6557,52434.0
2016-11-16 11:40:00,79.71,79.82,79.66,79.7,38069.0,68.6471,68.7418,68.604,68.6385,38069.0
2016-11-16 11:50:00,79.7,79.78,79.67,79.77,32305.0,68.6385,68.7074,68.6126,68.6988,32305.0
2016-11-16 12:00:00,79.77,79.81,79.62,79.63,39317.0,68.6988,68.7332,68.5696,68.5782,39317.0
2016-11-16 12:10:00,79.65,79.75,79.61,79.63,31857.0,68.5954,68.6815,68.561,68.5782,31857.0
2016-11-16 12:20:00,79.64,79.77,79.61,79.7,48183.0,68.5868,68.6988,68.561,68.6385,48183.0
2016-11-16 12:30:00,79.71,79.81,79.7,79.71,35355.0,68.6471,68.7332,68.6385,68.6471,35355.0
2016-11-16 12:40:00,79.7,79.72,79.58,79.6,20782.0,68.6385,68.6557,68.5351,68.5524,20782.0
2016-11-16 12:50:00,79.61,79.62,79.53,79.6,35101.0,68.561,68.5696,68.4921,68.5524,35101.0
2016-11-16 13:00:00,79.59,79.62,79.44,79.45,31287.0,68.5437,68.5696,68.4146,68.4232,31287.0
2016-11-16 13:10:00,79.47,79.62,79.45,79.54,50576.0,68.4404,68.5696,68.4232,68.5007,50576.0
2016-11-16 13:20:00,79.54,79.59,79.45,79.56,48549.0,68.5007,68.5437,68.4232,68.5179,48549.0
2016-11-16 13:30:00,79.56,79.71,79.53,79.63,47956.0,68.5179,68.6471,68.4921,68.5782,47956.0
2016-11-16 13:40:00,79.62,79.69,79.55,79.63,29057.0,68.5696,68.6299,68.5093,68.5782,29057.0
2016-11-16 13:50:00,79.64,79.84,79.62,79.82,47125.0,68.5868,68.7591,68.5696,68.7418,47125.0
2016-11-16 14:00:00,79.82,80.1,79.82,80.07,52359.0,68.7418,68.983,68.7418,68.9571,52359.0
2016-11-16 14:10:00,80.08,80.38,80.07,80.37,68040.0,68.9657,69.2241,68.9571,69.2155,68040.0
2016-11-16 14:20:00,80.37,80.5,80.3,80.39,55610.0,69.2155,69.3274,69.1552,69.2327,55610.0
2016-11-16 14:30:00,80.38,80.46,80.36,80.37,106170.0,69.2241,69.293,69.2069,69.2155,106170.0
2016-11-16 14:40:00,80.37,80.47,80.36,80.42,51470.0,69.2155,69.3016,69.2069,69.2586,51470.0
2016-11-16 14:50:00,80.41,80.47,80.39,80.44,51131.0,69.2499,69.3016,69.2327,69.2758,51131.0
2016-11-16 15:00:00,80.44,80.57,80.43,80.57,48641.0,69.2758,69.3877,69.2672,69.3877,48641.0
2016-11-16 15:10:00,80.56,80.66,80.53,80.6,69169.0,69.3791,69.4652,69.3533,69.4136,69169.0
2016-11-16 15:20:00,80.6,80.72,80.45,80.5,76106.0,69.4136,69.5169,69.2844,69.3274,76106.0
2016-11-16 15:30:00,80.49,80.54,80.31,80.34,106313.0,69.3188,69.3619,69.1638,69.1897,106313.0
2016-11-16 15:40:00,80.34,80.43,80.2,80.21,128464.0,69.1897,69.2672,69.0691,69.0777,128464.0
2016-11-16 15:50:00,80.2,80.28,80.14,80.23,212896.0,69.0691,69.138,69.0174,69.0949,212896.0
2016-11-17 09:30:00,80.25,80.68,79.32,80.65,139878.0,69.1121,69.4825,68.3112,69.4566,139878.0
2016-11-17 09:40:00,80.63,80.88,80.49,80.63,50628.0,69.4394,69.6547,69.3188,69.4394,50628.0
2016-11-17 09:50:00,80.61,81.14,80.61,81.03,75985.0,69.4222,69.8786,69.4222,69.7839,75985.0
2016-11-17 10:00:00,81.04,81.18,80.93,80.93,80409.0,69.7925,69.9131,69.6978,69.6978,80409.0
2016-11-17 10:10:00,80.96,80.96,80.6,80.64,46217.0,69.7236,69.7236,69.4136,69.448,46217.0
2016-11-17 10:20:00,80.62,80.63,80.46,80.46,80490.0,69.4308,69.4394,69.293,69.293,80490.0
2016-11-17 10:30:00,80.45,80.52,80.09,80.22,157105.0,69.2844,69.3447,68.9744,69.0863,157105.0
2016-11-17 10:40:00,80.23,80.24,80.0,80.17,90392.0,69.0949,69.1035,68.8968,69.0433,90392.0
2016-11-17 10:50:00,80.17,80.33,80.07,80.24,53327.0,69.0433,69.181,68.9571,69.1035,53327.0
2016-11-17 11:00:00,80.24,80.55,80.23,80.55,33839.0,69.1035,69.3705,69.0949,69.3705,33839.0
2016-11-17 11:10:00,80.57,80.65,80.47,80.52,57108.0,69.3877,69.4566,69.3016,69.3447,57108.0
2016-11-17 11:20:00,80.53,80.55,80.39,80.49,48295.0,69.3533,69.3705,69.2327,69.3188,48295.0
2016-11-17 11:30:00,80.5,80.56,80.37,80.56,72961.0,69.3274,69.3791,69.2155,69.3791,72961.0
2016-11-17 11:40:00,80.56,80.93,80.54,80.93,71676.0,69.3791,69.6978,69.3619,69.6978,71676.0
2016-11-17 11:50:00,80.92,80.95,80.84,80.87,25657.0,69.6892,69.715,69.6203,69.6461,25657.0
2016-11-17 12:00:00,80.86,80.91,80.76,80.76,15973.0,69.6375,69.6805,69.5514,69.5514,15973.0
2016-11-17 12:10:00,80.76,80.84,80.75,80.82,13885.0,69.5514,69.6203,69.5428,69.603,13885.0
2016-11-17 12:20:00,80.83,80.85,80.8,80.84,13660.0,69.6116,69.6289,69.5858,69.6203,13660.0
2016-11-17 12:30:00,80.86,80.98,80.82,80.98,91005.0,69.6375,69.7408,69.603,69.7408,91005.0
2016-11-17 12:40:00,80.95,80.99,80.79,80.79,36760.0,69.715,69.7494,69.5772,69.5772,36760.0
2016-11-17 12:50:00,80.79,80.81,80.72,80.78,16285.0,69.5772,69.5944,69.5169,69.5686,16285.0
2016-11-17 13:00:00,80.8,80.94,80.78,80.93,18799.0,69.5858,69.7064,69.5686,69.6978,18799.0
2016-11-17 13:10:00,80.92,81.0,80.88,80.99,17491.0,69.6892,69.7581,69.6547,69.7494,17491.0
2016-11-17 13:20:00,80.99,81.05,80.94,80.95,15151.0,69.7494,69.8011,69.7064,69.715,15151.0
2016-11-17 13:30:00,80.96,81.05,80.95,80.97,11823.0,69.7236,69.8011,69.715,69.7322,11823.0
2016-11-17 13:40:00,80.97,80.98,80.88,80.91,17872.0,69.7322,69.7408,69.6547,69.6805,17872.0
2016-11-17 13:50:00,80.9,80.94,80.77,80.77,20609.0,69.6719,69.7064,69.56,69.56,20609.0
2016-11-17 14:00:00,80.77,80.9,80.75,80.89,18772.0,69.56,69.6719,69.5428,69.6633,18772.0
2016-11-17 14:10:00,80.89,81.02,80.83,81.02,42777.0,69.6633,69.7753,69.6116,69.7753,42777.0
2016-11-17 14:20:00,81.02,81.09,80.98,81.03,21472.0,69.7753,69.8356,69.7408,69.7839,21472.0
2016-11-17 14:30:00,81.04,81.06,80.97,81.04,30278.0,69.7925,69.8097,69.7322,69.7925,30278.0
2016-11-17 14:40:00,81.04,81.09,80.99,81.06,26962.0,69.7925,69.8356,69.7494,69.8097,26962.0
2016-11-17 14:50:00,81.06,81.1,81.01,81.03,100970.0,69.8097,69.8442,69.7667,69.7839,100970.0
2016-11-17 15:00:00,81.03,81.15,81.01,81.15,31639.0,69.7839,69.8872,69.7667,69.8872,31639.0
2016-11-17 15:10:00,81.15,81.29,81.14,81.21,53885.0,69.8872,70.0078,69.8786,69.9389,53885.0
2016-11-17 15:20:00,81.21,81.36,81.2,81.27,58756.0,69.9389,70.0681,69.9303,69.9906,58756.0
2016-11-17 15:30:00,81.26,81.38,81.26,81.31,79823.0,69.982,70.0853,69.982,70.025,79823.0
2016-11-17 15:40:00,81.31,81.32,81.18,81.31,84096.0,70.025,70.0336,69.9131,70.025,84096.0
2016-11-17 15:50:00,81.31,81.56,81.29,81.55,381432.0,70.025,70.2403,70.0078,70.2317,381432.0
2016-11-18 09:30:00,81.39,81.59,81.07,81.45,272599.0,70.0939,70.2662,69.8183,70.1456,272599.0
2016-11-18 09:40:00,81.47,81.62,81.36,81.59,68216.0,70.1628,70.292,70.0681,70.2662,68216.0
2016-11-18 09:50:00,81.6,81.86,81.57,81.73,64778.0,70.2748,70.4987,70.2489,70.3867,64778.0
2016-11-18 10:00:00,81.75,81.98,81.65,81.89,69295.0,70.404,70.602,70.3178,70.5245,69295.0
2016-11-18 10:10:00,81.88,81.95,81.82,81.9,32742.0,70.5159,70.5762,70.4642,70.5331,32742.0
2016-11-18 10:20:00,81.87,81.93,81.79,81.88,42597.0,70.5073,70.559,70.4384,70.5159,42597.0
2016-11-18 10:30:00,81.87,81.87,81.71,81.84,19814.0,70.5073,70.5073,70.3695,70.4815,19814.0
2016-11-18 10:40:00,81.85,81.85,81.71,81.73,26033.0,70.4901,70.4901,70.3695,70.3867,26033.0
2016-11-18 10:50:00,81.73,81.88,81.73,81.81,45407.0,70.3867,70.5159,70.3867,70.4556,45407.0
2016-11-18 11:00:00,81.8,81.93,81.76,81.85,45108.0,70.447,70.559,70.4126,70.4901,45108.0
2016-11-18 11:10:00,81.87,81.94,81.83,81.9,39352.0,70.5073,70.5676,70.4729,70.5331,39352.0
2016-11-18 11:20:00,81.91,81.95,81.84,81.91,30263.0,70.5418,70.5762,70.4815,70.5418,30263.0
2016-11-18 11:30:00,81.9,81.91,81.82,81.84,18749.0,70.5331,70.5418,70.4642,70.4815,18749.0
2016-11-18 11:40:00,81.85,81.9,81.77,81.83,25825.0,70.4901,70.5331,70.4212,70.4729,25825.0
2016-11-18 11:50:00,81.81,81.81,81.65,81.68,24053.0,70.4556,70.4556,70.3178,70.3437,24053.0
2016-11-18 12:00:00,81.67,81.76,81.67,81.7,16774.0,70.3351,70.4126,70.3351,70.3609,16774.0
2016-11-18 12:10:00,81.7,81.79,81.69,81.73,20220.0,70.3609,70.4384,70.3523,70.3867,20220.0
2016-11-18 12:20:00,81.72,81.88,81.72,81.87,13419.0,70.3781,70.5159,70.3781,70.5073,13419.0
2016-11-18 12:30:00,81.86,81.88,81.82,81.84,17187.0,70.4987,70.5159,70.4642,70.4815,17187.0
2016-11-18 12:40:00,81.84,81.96,81.82,81.93,61223.0,70.4815,70.5848,70.4642,70.559,61223.0
2016-11-18 12:50:00,81.94,81.99,81.88,81.9,27618.0,70.5676,70.6107,70.5159,70.5331,27618.0
2016-11-18 13:00:00,81.89,81.95,81.86,81.9,63995.0,70.5245,70.5762,70.4987,70.5331,63995.0
2016-11-18 13:10:00,81.91,81.98,81.9,81.94,11469.0,70.5418,70.602,70.5331,70.5676,11469.0
2016-11-18 13:20:00,81.94,82.12,81.9,82.06,75377.0,70.5676,70.7226,70.5331,70.6709,75377.0
2016-11-18 13:30:00,82.05,82.25,82.04,82.25,36571.0,70.6623,70.8346,70.6537,70.8346,36571.0
2016-11-18 13:40:00,82.25,82.39,82.21,82.28,41716.0,70.8346,70.9551,70.8001,70.8604,41716.0
2016-11-18 13:50:00,82.26,82.27,82.15,82.18,21711.0,70.8432,70.8518,70.7484,70.7743,21711.0
2016-11-18 14:00:00,82.19,82.2,82.08,82.09,20927.0,70.7829,70.7915,70.6882,70.6968,20927.0
2016-11-18 14:10:00,82.09,82.18,82.08,82.13,30508.0,70.6968,70.7743,70.6882,70.7312,30508.0
2016-11-18 14:20:00,82.13,82.13,81.9,81.9,31894.0,70.7312,70.7312,70.5331,70.5331,31894.0
2016-11-18 14:30:00,81.89,81.94,81.87,81.88,21200.0,70.5245,70.5676,70.5073,70.5159,21200.0
2016-11-18 14:40:00,81.89,82.01,81.89,81.99,17015.0,70.5245,70.6279,70.5245,70.6107,17015.0
2016-11-18 14:50:00,81.98,82.03,81.95,82.02,21383.0,70.602,70.6451,70.5762,70.6365,21383.0
2016-11-18 15:00:00,82.02,82.03,81.94,82.01,31386.0,70.6365,70.6451,70.5676,70.6279,31386.0
2016-11-18 15:10:00,82.0,82.12,81.99,82.07,25301.0,70.6193,70.7226,70.6107,70.6796,25301.0
2016-11-18 15:20:00,82.07,82.09,82.04,82.06,25034.0,70.6796,70.6968,70.6537,70.6709,25034.0
2016-11-18 15:30:00,82.06,82.09,82.03,82.04,35968.0,70.6709,70.6968,70.6451,70.6537,35968.0
2016-11-18 15:40:00,82.04,82.1,82.03,82.05,55156.0,70.6537,70.7054,70.6451,70.6623,55156.0
2016-11-18 15:50:00,82.04,82.09,81.95,82.02,230320.0,70.6537,70.6968,70.5762,70.6365,230320.0
2016-11-21 09:30:00,82.73,82.73,82.1,82.42,147186.0,71.2479,71.2479,70.7054,70.981,147186.0
2016-11-21 09:40:00,82.45,82.53,82.1,82.17,38208.0,71.0068,71.0757,70.7054,70.7657,38208.0
2016-11-21 09:50:00,82.19,82.49,82.14,82.36,38573.0,70.7829,71.0413,70.7398,70.9293,38573.0
2016-11-21 10:00:00,82.36,82.4,82.07,82.3,35439.0,70.9293,70.9637,70.6796,70.8776,35439.0
2016-11-21 10:10:00,82.31,82.41,82.17,82.31,76144.0,70.8862,70.9724,70.7657,70.8862,76144.0
2016-11-21 10:20:00,82.3,82.42,82.2,82.4,78508.0,70.8776,70.981,70.7915,70.9637,78508.0
2016-11-21 10:30:00,82.4,82.61,82.39,82.57,82844.0,70.9637,71.1446,70.9551,71.1102,82844.0
2016-11-21 10:40:00,82.57,82.59,82.4,82.53,85719.0,71.1102,71.1274,70.9637,71.0757,85719.0
2016-11-21 10:50:00,82.52,82.76,82.5,82.74,72258.0,71.0671,71.2738,71.0499,71.2566,72258.0
2016-11-21 11:00:00,82.75,82.79,82.65,82.67,94914.0,71.2652,71.2996,71.1791,71.1963,94914.0
2016-11-21 11:10:00,82.67,82.81,82.64,82.69,40406.0,71.1963,71.3168,71.1704,71.2135,40406.0
2016-11-21 11:20:00,82.67,82.86,82.66,82.83,44214.0,71.1963,71.3599,71.1877,71.3341,44214.0
2016-11-21 11:30:00,82.84,82.9,82.76,82.84,62162.0,71.3427,71.3944,71.2738,71.3427,62162.0
2016-11-21 11:40:00,82.86,82.9,82.75,82.78,31056.0,71.3599,71.3944,71.2652,71.291,31056.0
2016-11-21 11:50:00,82.8,82.84,82.61,82.7,27519.0,71.3082,71.3427,71.1446,71.2221,27519.0
2016-11-21 12:00:00,82.71,82.78,82.63,82.71,41702.0,71.2307,71.291,71.1618,71.2307,41702.0
2016-11-21 12:10:00,82.71,82.91,82.71,82.88,91849.0,71.2307,71.403,71.2307,71.3771,91849.0
2016-11-21 12:20:00,82.88,83.02,82.86,82.97,71601.0,71.3771,71.4977,71.3599,71.4546,71601.0
2016-11-21 12:30:00,82.97,83.09,82.95,83.05,64335.0,71.4546,71.558,71.4374,71.5235,64335.0
2016-11-21 12:40:00,83.05,83.35,83.02,83.31,110584.0,71.5235,71.7819,71.4977,71.7475,110584.0
2016-11-21 12:50:00,83.3,83.33,83.06,83.19,127353.0,71.7388,71.7647,71.5321,71.6441,127353.0
2016-11-21 13:00:00,83.19,83.24,83.15,83.15,51602.0,71.6441,71.6872,71.6097,71.6097,51602.0
2016-11-21 13:10:00,83.17,83.17,83.06,83.15,36345.0,71.6269,71.6269,71.5321,71.6097,36345.0
2016-11-21 13:20:00,83.13,83.18,83.06,83.13,45110.0,71.5924,71.6355,71.5321,71.5924,45110.0
2016-11-21 13:30:00,83.13,83.14,83.0,83.06,22578.0,71.5924,71.601,71.4805,71.5321,22578.0
2016-11-21 13:40:00,83.05,83.16,83.04,83.13,21878.0,71.5235,71.6183,71.5149,71.5924,21878.0
2016-11-21 13:50:00,83.12,83.15,83.08,83.12,21201.0,71.5838,71.6097,71.5494,71.5838,21201.0
2016-11-21 14:00:00,83.12,83.15,83.07,83.1,27632.0,71.5838,71.6097,71.5408,71.5666,27632.0
2016-11-21 14:10:00,83.1,83.11,83.02,83.05,32386.0,71.5666,71.5752,71.4977,71.5235,32386.0
2016-11-21 14:20:00,83.04,83.12,83.01,83.11,30243.0,71.5149,71.5838,71.4891,71.5752,30243.0
2016-11-21 14:30:00,83.11,83.12,83.02,83.02,24386.0,71.5752,71.5838,71.4977,71.4977,24386.0
2016-11-21 14:40:00,83.02,83.07,82.99,83.06,29012.0,71.4977,71.5408,71.4719,71.5321,29012.0
2016-11-21 14:50:00,83.06,83.09,83.0,83.06,26899.0,71.5321,71.558,71.4805,71.5321,26899.0
2016-11-21 15:00:00,83.05,83.11,82.97,83.04,49782.0,71.5235,71.5752,71.4546,71.5149,49782.0
2016-11-21 15:10:00,83.04,83.06,82.97,82.97,49095.0,71.5149,71.5321,71.4546,71.4546,49095.0
2016-11-21 15:20:00,82.97,83.01,82.95,82.97,82797.0,71.4546,71.4891,71.4374,71.4546,82797.0
2016-11-21 15:30:00,82.96,83.01,82.94,82.99,52250.0,71.446,71.4891,71.4288,71.4719,52250.0
2016-11-21 15:40:00,82.99,83.09,82.97,83.03,148912.0,71.4719,71.558,71.4546,71.5063,148912.0
2016-11-21 15:50:00,83.04,83.22,82.99,83.21,320814.0,71.5149,71.6699,71.4719,71.6613,320814.0
2016-11-22 09:30:00,83.4,83.66,82.98,83.62,151473.0,71.825,72.0489,71.4633,72.0144,151473.0
2016-11-22 09:40:00,83.63,83.88,83.55,83.55,153784.0,72.023,72.2383,71.9541,71.9541,153784.0
2016-11-22 09:50:00,83.53,83.71,83.47,83.68,119832.0,71.9369,72.0919,71.8852,72.0661,119832.0
2016-11-22 10:00:00,83.68,83.68,83.18,83.19,52678.0,72.0661,72.0661,71.6355,71.6441,52678.0
2016-11-22 10:10:00,83.2,83.23,83.11,83.19,39901.0,71.6527,71.6786,71.5752,71.6441,39901.0
2016-11-22 10:20:00,83.2,83.24,83.12,83.19,52968.0,71.6527,71.6872,71.5838,71.6441,52968.0
2016-11-22 10:30:00,83.19,83.32,83.12,83.14,106296.0,71.6441,71.7561,71.5838,71.601,106296.0
2016-11-22 10:40:00,83.15,83.18,83.0,83.05,61248.0,71.6097,71.6355,71.4805,71.5235,61248.0
2016-11-22 10:50:00,83.05,83.24,83.05,83.18,73087.0,71.5235,71.6872,71.5235,71.6355,73087.0
2016-11-22 11:00:00,83.17,83.28,83.11,83.21,138251.0,71.6269,71.7216,71.5752,71.6613,138251.0
2016-11-22 11:10:00,83.21,83.25,83.07,83.14,156716.0,71.6613,71.6958,71.5408,71.601,156716.0
2016-11-22 11:20:00,83.15,83.17,83.03,83.05,108647.0,71.6097,71.6269,71.5063,71.5235,108647.0
2016-11-22 11:30:00,83.05,83.12,82.79,82.82,107973.0,71.5235,71.5838,71.2996,71.3255,107973.0
2016-11-22 11:40:00,82.82,82.93,82.65,82.68,66836.0,71.3255,71.4202,71.1791,71.2049,66836.0
2016-11-22 11:50:00,82.7,82.71,82.57,82.57,33053.0,71.2221,71.2307,71.1102,71.1102,33053.0
2016-11-22 12:00:00,82.58,82.7,82.47,82.62,64874.0,71.1188,71.2221,71.024,71.1532,64874.0
2016-11-22 12:10:00,82.61,82.66,82.45,82.49,40608.0,71.1446,71.1877,71.0068,71.0413,40608.0
2016-11-22 12:20:00,82.48,82.7,82.45,82.69,27616.0,71.0326,71.2221,71.0068,71.2135,27616.0
2016-11-22 12:30:00,82.67,82.7,82.54,82.56,42284.0,71.1963,71.2221,71.0843,71.1015,42284.0
2016-11-22 12:40:00,82.56,82.58,82.46,82.51,41971.0,71.1015,71.1188,71.0154,71.0585,41971.0
2016-11-22 12:50:00,82.52,82.53,82.43,82.48,63194.0,71.0671,71.0757,70.9896,71.0326,63194.0
2016-11-22 13:00:00,82.48,82.52,82.46,82.49,60804.0,71.0326,71.0671,71.0154,71.0413,60804.0
2016-11-22 13:10:00,82.49,82.54,82.48,82.5,100728.0,71.0413,71.0843,71.0326,71.0499,100728.0
2016-11-22 13:20:00,82.5,82.65,82.48,82.57,169217.0,71.0499,71.1791,71.0326,71.1102,169217.0
2016-11-22 13:30:00,82.6,82.7,82.58,82.6,54053.0,71.136,71.2221,71.1188,71.136,54053.0
2016-11-22 13:40:00,82.61,82.63,82.53,82.62,53948.0,71.1446,71.1618,71.0757,71.1532,53948.0
2016-11-22 13:50:00,82.62,82.71,82.61,82.64,30808.0,71.1532,71.2307,71.1446,71.1704,30808.0
2016-11-22 14:00:00,82.64,82.7,82.59,82.63,48763.0,71.1704,71.2221,71.1274,71.1618,48763.0
2016-11-22 14:10:00,82.65,82.67,82.51,82.54,57844.0,71.1791,71.1963,71.0585,71.0843,57844.0
2016-11-22 14:20:00,82.54,82.59,82.48,82.57,73238.0,71.0843,71.1274,71.0326,71.1102,73238.0
2016-11-22 14:30:00,82.57,82.78,82.55,82.75,45400.0,71.1102,71.291,71.0929,71.2652,45400.0
2016-11-22 14:40:00,82.74,82.77,82.69,82.7,41831.0,71.2566,71.2824,71.2135,71.2221,41831.0
2016-11-22 14:50:00,82.7,82.77,82.64,82.7,33494.0,71.2221,71.2824,71.1704,71.2221,33494.0
2016-11-22 15:00:00,82.71,82.81,82.7,82.74,57818.0,71.2307,71.3168,71.2221,71.2566,57818.0
2016-11-22 15:10:00,82.75,82.76,82.63,82.68,65116.0,71.2652,71.2738,71.1618,71.2049,65116.0
2016-11-22 15:20:00,82.69,82.74,82.64,82.68,88842.0,71.2135,71.2566,71.1704,71.2049,88842.0
2016-11-22 15:30:00,82.69,82.77,82.66,82.75,100841.0,71.2135,71.2824,71.1877,71.2652,100841.0
2016-11-22 15:40:00,82.75,82.75,82.6,82.61,111625.0,71.2652,71.2652,71.136,71.1446,111625.0
2016-11-22 15:50:00,82.61,82.71,82.52,82.59,294801.0,71.1446,71.2307,71.0671,71.1274,294801.0
2016-11-23 09:30:00,82.87,83.77,82.87,83.42,125007.0,71.3685,72.1436,71.3685,71.8422,125007.0
2016-11-23 09:40:00,83.43,83.77,83.35,83.72,157414.0,71.8508,72.1436,71.7819,72.1005,157414.0
2016-11-23 09:50:00,83.76,84.19,83.74,84.08,255708.0,72.135,72.5053,72.1178,72.4106,255708.0
2016-11-23 10:00:00,84.06,84.37,84.04,84.32,85027.0,72.3934,72.6603,72.3761,72.6173,85027.0
2016-11-23 10:10:00,84.3,84.3,84.09,84.3,73245.0,72.6,72.6,72.4192,72.6,73245.0
2016-11-23 10:20:00,84.26,84.45,84.2,84.44,69940.0,72.5656,72.7292,72.5139,72.7206,69940.0
2016-11-23 10:30:00,84.46,84.49,84.26,84.3,70500.0,72.7378,72.7637,72.5656,72.6,70500.0
2016-11-23 10:40:00,84.29,84.44,84.28,84.44,54896.0,72.5914,72.7206,72.5828,72.7206,54896.0
2016-11-23 10:50:00,84.43,84.54,84.4,84.44,61559.0,72.712,72.8067,72.6862,72.7206,61559.0
2016-11-23 11:00:00,84.44,84.6,84.42,84.47,78340.0,72.7206,72.8584,72.7034,72.7465,78340.0
2016-11-23 11:10:00,84.47,84.54,84.41,84.45,83691.0,72.7465,72.8067,72.6948,72.7292,83691.0
2016-11-23 11:20:00,84.45,84.54,84.41,84.41,100400.0,72.7292,72.8067,72.6948,72.6948,100400.0
2016-11-23 11:30:00,84.42,84.42,84.23,84.36,49068.0,72.7034,72.7034,72.5398,72.6517,49068.0
2016-11-23 11:40:00,84.36,84.5,84.33,84.43,53480.0,72.6517,72.7723,72.6259,72.712,53480.0
2016-11-23 11:50:00,84.43,84.8,84.43,84.75,64458.0,72.712,73.0307,72.712,72.9876,64458.0
2016-11-23 12:00:00,84.75,84.78,84.58,84.62,75692.0,72.9876,73.0134,72.8412,72.8756,75692.0
2016-11-23 12:10:00,84.62,84.67,84.32,84.32,56539.0,72.8756,72.9187,72.6173,72.6173,56539.0
2016-11-23 12:20:00,84.33,84.42,84.24,84.32,54725.0,72.6259,72.7034,72.5484,72.6173,54725.0
2016-11-23 12:30:00,84.33,84.33,84.1,84.13,39353.0,72.6259,72.6259,72.4278,72.4536,39353.0
2016-11-23 12:40:00,84.14,84.25,84.06,84.14,44914.0,72.4623,72.557,72.3934,72.4623,44914.0
2016-11-23 12:50:00,84.14,84.15,84.0,84.11,34159.0,72.4623,72.4709,72.3417,72.4364,34159.0
2016-11-23 13:00:00,84.12,84.14,84.08,84.13,17493.0,72.445,72.4623,72.4106,72.4536,17493.0
2016-11-23 13:10:00,84.14,84.36,84.12,84.36,28093.0,72.4623,72.6517,72.445,72.6517,28093.0
2016-11-23 13:20:00,84.35,84.37,84.29,84.32,85492.0,72.6431,72.6603,72.5914,72.6173,85492.0
2016-11-23 13:30:00,84.32,84.52,84.31,84.45,57278.0,72.6173,72.7895,72.6087,72.7292,57278.0
2016-11-23 13:40:00,84.47,84.58,84.44,84.47,35827.0,72.7465,72.8412,72.7206,72.7465,35827.0
2016-11-23 13:50:00,84.47,84.51,84.44,84.48,26902.0,72.7465,72.7809,72.7206,72.7551,26902.0
2016-11-23 14:00:00,84.47,84.61,84.44,84.53,61943.0,72.7465,72.867,72.7206,72.7981,61943.0
2016-11-23 14:10:00,84.55,84.62,84.48,84.53,51301.0,72.8154,72.8756,72.7551,72.7981,51301.0
2016-11-23 14:20:00,84.53,84.65,84.46,84.65,50663.0,72.7981,72.9015,72.7378,72.9015,50663.0
2016-11-23 14:30:00,84.65,84.7,84.54,84.62,91840.0,72.9015,72.9445,72.8067,72.8756,91840.0
2016-11-23 14:40:00,84.62,84.68,84.59,84.65,76974.0,72.8756,72.9273,72.8498,72.9015,76974.0
2016-11-23 14:50:00,84.66,84.7,84.49,84.61,83595.0,72.9101,72.9445,72.7637,72.867,83595.0
2016-11-23 15:00:00,84.61,84.71,84.59,84.71,55566.0,72.867,72.9531,72.8498,72.9531,55566.0
2016-11-23 15:10:00,84.72,84.77,84.67,84.68,43277.0,72.9618,73.0048,72.9187,72.9273,43277.0
2016-11-23 15:20:00,84.68,84.69,84.63,84.66,44081.0,72.9273,72.9359,72.8842,72.9101,44081.0
2016-11-23 15:30:00,84.67,84.7,84.63,84.64,82656.0,72.9187,72.9445,72.8842,72.8929,82656.0
2016-11-23 15:40:00,84.64,84.7,84.62,84.66,83745.0,72.8929,72.9445,72.8756,72.9101,83745.0
2016-11-23 15:50:00,84.66,84.68,84.6,84.61,183029.0,72.9101,72.9273,72.8584,72.867,183029.0
2016-11-25 09:30:00,84.26,84.68,84.0,84.06,123925.0,72.5656,72.9273,72.3417,72.3934,123925.0
2016-11-25 09:40:00,84.0,84.25,83.94,84.08,67701.0,72.3417,72.557,72.29,72.4106,67701.0
2016-11-25 09:50:00,84.02,84.34,84.01,84.3,69277.0,72.3589,72.6345,72.3503,72.6,69277.0
2016-11-25 10:00:00,84.31,84.58,84.27,84.53,38190.0,72.6087,72.8412,72.5742,72.7981,38190.0
2016-11-25 10:10:00,84.52,84.65,84.45,84.49,34145.0,72.7895,72.9015,72.7292,72.7637,34145.0
2016-11-25 10:20:00,84.5,84.63,84.47,84.58,20086.0,72.7723,72.8842,72.7465,72.8412,20086.0
2016-11-25 10:30:00,84.56,84.63,84.45,84.52,26571.0,72.824,72.8842,72.7292,72.7895,26571.0
2016-11-25 10:40:00,84.52,84.75,84.51,84.74,80922.0,72.7895,72.9876,72.7809,72.979,80922.0
2016-11-25 10:50:00,84.74,84.75,84.58,84.58,33708.0,72.979,72.9876,72.8412,72.8412,33708.0
2016-11-25 11:00:00,84.6,84.7,84.54,84.64,27522.0,72.8584,72.9445,72.8067,72.8929,27522.0
2016-11-25 11:10:00,84.64,84.68,84.6,84.62,30875.0,72.8929,72.9273,72.8584,72.8756,30875.0
2016-11-25 11:20:00,84.63,84.68,84.46,84.47,76700.0,72.8842,72.9273,72.7378,72.7465,76700.0
2016-11-25 11:30:00,84.48,84.79,84.47,84.76,148364.0,72.7551,73.022,72.7465,72.9962,148364.0
2016-11-25 11:40:00,84.75,84.8,84.72,84.76,33593.0,72.9876,73.0307,72.9618,72.9962,33593.0
2016-11-25 11:50:00,84.76,84.78,84.63,84.75,127104.0,72.9962,73.0134,72.8842,72.9876,127104.0
2016-11-25 12:00:00,84.75,84.76,84.35,84.35,42332.0,72.9876,72.9962,72.6431,72.6431,42332.0
2016-11-25 12:10:00,84.35,84.37,84.24,84.28,20952.0,72.6431,72.6603,72.5484,72.5828,20952.0
2016-11-25 12:20:00,84.28,84.56,84.27,84.46,69394.0,72.5828,72.824,72.5742,72.7378,69394.0
2016-11-25 12:30:00,84.47,84.56,84.45,84.53,87712.0,72.7465,72.824,72.7292,72.7981,87712.0
2016-11-25 12:40:00,84.52,84.56,84.44,84.44,81660.0,72.7895,72.824,72.7206,72.7206,81660.0
2016-11-25 12:50:00,84.44,84.57,84.37,84.55,65716.0,72.7206,72.8326,72.6603,72.8154,65716.0
2016-11-28 09:30:00,83.91,84.3,83.74,84.28,102687.0,72.2642,72.6,72.1178,72.5828,102687.0
2016-11-28 09:40:00,84.27,84.48,83.99,84.42,140613.0,72.5742,72.7551,72.3331,72.7034,140613.0
2016-11-28 09:50:00,84.41,84.55,84.17,84.17,74967.0,72.6948,72.8154,72.4881,72.4881,74967.0
2016-11-28 10:00:00,84.17,84.25,83.91,84.18,79300.0,72.4881,72.557,72.2642,72.4967,79300.0
2016-11-28 10:10:00,84.18,84.18,83.96,84.07,103532.0,72.4967,72.4967,72.3072,72.402,103532.0
2016-11-28 10:20:00,84.09,84.22,84.01,84.22,50843.0,72.4192,72.5312,72.3503,72.5312,50843.0
2016-11-28 10:30:00,84.22,84.29,83.88,83.95,108298.0,72.5312,72.5914,72.2383,72.2986,108298.0
2016-11-28 10:40:00,83.94,83.94,83.58,83.59,40133.0,72.29,72.29,71.98,71.9886,40133.0
2016-11-28 10:50:00,83.58,83.61,83.36,83.36,140969.0,71.98,72.0058,71.7905,71.7905,140969.0
2016-11-28 11:00:00,83.37,83.44,83.32,83.37,32657.0,71.7991,71.8594,71.7561,71.7991,32657.0
2016-11-28 11:10:00,83.38,83.79,83.28,83.78,84912.0,71.8077,72.1608,71.7216,72.1522,84912.0
2016-11-28 11:20:00,83.78,83.92,83.71,83.74,116370.0,72.1522,72.2728,72.0919,72.1178,116370.0
2016-11-28 11:30:00,83.72,83.76,83.57,83.62,30878.0,72.1005,72.135,71.9714,72.0144,30878.0
2016-11-28 11:40:00,83.62,83.68,83.45,83.57,149335.0,72.0144,72.0661,71.868,71.9714,149335.0
2016-11-28 11:50:00,83.56,83.65,83.44,83.46,38724.0,71.9628,72.0403,71.8594,71.8766,38724.0
2016-11-28 12:00:00,83.47,83.52,83.3,83.49,51043.0,71.8852,71.9283,71.7388,71.9025,51043.0
2016-11-28 12:10:00,83.49,83.57,83.48,83.49,26842.0,71.9025,71.9714,71.8939,71.9025,26842.0
2016-11-28 12:20:00,83.49,83.5,83.33,83.34,29991.0,71.9025,71.9111,71.7647,71.7733,29991.0
2016-11-28 12:30:00,83.35,83.46,83.33,83.35,31198.0,71.7819,71.8766,71.7647,71.7819,31198.0
2016-11-28 12:40:00,83.35,83.69,83.31,83.54,94078.0,71.7819,72.0747,71.7475,71.9455,94078.0
2016-11-28 12:50:00,83.53,83.8,83.5,83.77,72956.0,71.9369,72.1694,71.9111,72.1436,72956.0
2016-11-28 13:00:00,83.77,83.85,83.69,83.85,117699.0,72.1436,72.2125,72.0747,72.2125,117699.0
2016-11-28 13:10:00,83.84,83.99,83.76,83.93,74085.0,72.2039,72.3331,72.135,72.2814,74085.0
2016-11-28 13:20:00,83.93,84.02,83.89,83.96,53594.0,72.2814,72.3589,72.247,72.3072,53594.0
2016-11-28 13:30:00,83.96,83.96,83.87,83.9,37152.0,72.3072,72.3072,72.2297,72.2556,37152.0
2016-11-28 13:40:00,83.92,83.92,83.77,83.83,24066.0,72.2728,72.2728,72.1436,72.1953,24066.0
2016-11-28 13:50:00,83.84,83.84,83.71,83.79,51834.0,72.2039,72.2039,72.0919,72.1608,51834.0
2016-11-28 14:00:00,83.8,83.8,83.74,83.77,19562.0,72.1694,72.1694,72.1178,72.1436,19562.0
2016-11-28 14:10:00,83.78,83.8,83.75,83.77,22470.0,72.1522,72.1694,72.1264,72.1436,22470.0
2016-11-28 14:20:00,83.76,83.79,83.73,83.77,33701.0,72.135,72.1608,72.1092,72.1436,33701.0
2016-11-28 14:30:00,83.76,83.78,83.74,83.76,26168.0,72.135,72.1522,72.1178,72.135,26168.0
2016-11-28 14:40:00,83.76,83.82,83.74,83.76,27712.0,72.135,72.1867,72.1178,72.135,27712.0
2016-11-28 14:50:00,83.76,83.8,83.74,83.75,31611.0,72.135,72.1694,72.1178,72.1264,31611.0
2016-11-28 15:00:00,83.76,83.79,83.74,83.79,40885.0,72.135,72.1608,72.1178,72.1608,40885.0
2016-11-28 15:10:00,83.79,83.79,83.7,83.74,89140.0,72.1608,72.1608,72.0833,72.1178,89140.0
2016-11-28 15:20:00,83.73,83.75,83.48,83.49,103435.0,72.1092,72.1264,71.8939,71.9025,103435.0
2016-11-28 15:30:00,83.49,83.55,83.4,83.41,72050.0,71.9025,71.9541,71.825,71.8336,72050.0
2016-11-28 15:40:00,83.4,83.41,83.15,83.16,134121.0,71.825,71.8336,71.6097,71.6183,134121.0
2016-11-28 15:50:00,83.15,83.27,83.09,83.24,239041.0,71.6097,71.713,71.558,71.6872,239041.0
2016-11-29 09:30:00,83.42,83.48,82.88,83.36,64475.0,71.8422,71.8939,71.3771,71.7905,64475.0
2016-11-29 09:40:00,83.35,83.35,82.83,82.83,41403.0,71.7819,71.7819,71.3341,71.3341,41403.0
2016-11-29 09:50:00,82.86,82.95,82.7,82.86,87718.0,71.3599,71.4374,71.2221,71.3599,87718.0
2016-11-29 10:00:00,82.84,83.1,82.84,82.98,69454.0,71.3427,71.5666,71.3427,71.4633,69454.0
2016-11-29 10:10:00,82.98,83.28,82.97,83.26,34587.0,71.4633,71.7216,71.4546,71.7044,34587.0
2016-11-29 10:20:00,83.24,83.34,83.07,83.07,41466.0,71.6872,71.7733,71.5408,71.5408,41466.0
2016-11-29 10:30:00,83.07,83.31,83.07,83.21,39073.0,71.5408,71.7475,71.5408,71.6613,39073.0
2016-11-29 10:40:00,83.21,83.55,83.2,83.53,32941.0,71.6613,71.9541,71.6527,71.9369,32941.0
2016-11-29 10:50:00,83.51,83.54,83.27,83.37,62262.0,71.9197,71.9455,71.713,71.7991,62262.0
2016-11-29 11:00:00,83.37,83.38,83.26,83.27,29017.0,71.7991,71.8077,71.7044,71.713,29017.0
2016-11-29 11:10:00,83.28,83.29,83.09,83.1,26981.0,71.7216,71.7302,71.558,71.5666,26981.0
2016-11-29 11:20:00,83.11,83.23,83.04,83.06,30588.0,71.5752,71.6786,71.5149,71.5321,30588.0
2016-11-29 11:30:00,83.05,83.06,82.89,82.92,48426.0,71.5235,71.5321,71.3857,71.4116,48426.0
2016-11-29 11:40:00,82.92,83.06,82.86,82.93,54119.0,71.4116,71.5321,71.3599,71.4202,54119.0
2016-11-29 11:50:00,82.93,82.94,82.82,82.89,50053.0,71.4202,71.4288,71.3255,71.3857,50053.0
2016-11-29 12:00:00,82.89,82.96,82.8,82.94,49435.0,71.3857,71.446,71.3082,71.4288,49435.0
2016-11-29 12:10:00,82.94,82.95,82.76,82.93,58262.0,71.4288,71.4374,71.2738,71.4202,58262.0
2016-11-29 12:20:00,82.93,82.97,82.84,82.88,44492.0,71.4202,71.4546,71.3427,71.3771,44492.0
2016-11-29 12:30:00,82.89,82.95,82.87,82.87,21287.0,71.3857,71.4374,71.3685,71.3685,21287.0
2016-11-29 12:40:00,82.86,82.87,82.75,82.75,21990.0,71.3599,71.3685,71.2652,71.2652,21990.0
2016-11-29 12:50:00,82.75,82.85,82.75,82.84,22577.0,71.2652,71.3513,71.2652,71.3427,22577.0
2016-11-29 13:00:00,82.85,82.94,82.83,82.91,21587.0,71.3513,71.4288,71.3341,71.403,21587.0
2016-11-29 13:10:00,82.91,82.93,82.79,82.82,32646.0,71.403,71.4202,71.2996,71.3255,32646.0
2016-11-29 13:20:00,82.82,82.87,82.77,82.79,21806.0,71.3255,71.3685,71.2824,71.2996,21806.0
2016-11-29 13:30:00,82.8,82.9,82.77,82.86,17200.0,71.3082,71.3944,71.2824,71.3599,17200.0
2016-11-29 13:40:00,82.86,82.91,82.84,82.88,31152.0,71.3599,71.403,71.3427,71.3771,31152.0
2016-11-29 13:50:00,82.88,83.0,82.88,82.95,24177.0,71.3771,71.4805,71.3771,71.4374,24177.0
2016-11-29 14:00:00,82.96,83.0,82.94,82.96,25905.0,71.446,71.4805,71.4288,71.446,25905.0
2016-11-29 14:10:00,82.95,82.96,82.77,82.78,34520.0,71.4374,71.446,71.2824,71.291,34520.0
2016-11-29 14:20:00,82.78,82.85,82.75,82.83,26699.0,71.291,71.3513,71.2652,71.3341,26699.0
2016-11-29 14:30:00,82.82,82.89,82.82,82.87,28374.0,71.3255,71.3857,71.3255,71.3685,28374.0
2016-11-29 14:40:00,82.86,82.97,82.86,82.96,19724.0,71.3599,71.4546,71.3599,71.446,19724.0
2016-11-29 14:50:00,82.96,83.01,82.86,82.86,30675.0,71.446,71.4891,71.3599,71.3599,30675.0
2016-11-29 15:00:00,82.87,82.89,82.82,82.83,29720.0,71.3685,71.3857,71.3255,71.3341,29720.0
2016-11-29 15:10:00,82.82,82.84,82.73,82.75,39258.0,71.3255,71.3427,71.2479,71.2652,39258.0
2016-11-29 15:20:00,82.74,82.83,82.74,82.78,48268.0,71.2566,71.3341,71.2566,71.291,48268.0
2016-11-29 15:30:00,82.78,82.78,82.56,82.56,83267.0,71.291,71.291,71.1015,71.1015,83267.0
2016-11-29 15:40:00,82.57,82.61,82.45,82.58,117624.0,71.1102,71.1446,71.0068,71.1188,117624.0
2016-11-29 15:50:00,82.58,82.7,82.57,82.62,162004.0,71.1188,71.2221,71.1102,71.1532,162004.0
2016-11-30 09:30:00,83.8,84.4,83.32,83.97,172453.0,72.1694,72.6862,71.7561,72.3159,172453.0
2016-11-30 09:40:00,83.96,84.16,83.84,84.13,54001.0,72.3072,72.4795,72.2039,72.4536,54001.0
2016-11-30 09:50:00,84.13,84.27,84.0,84.23,102797.0,72.4536,72.5742,72.3417,72.5398,102797.0
2016-11-30 10:00:00,84.24,84.24,83.84,83.98,78254.0,72.5484,72.5484,72.2039,72.3245,78254.0
2016-11-30 10:10:00,83.98,84.03,83.89,83.98,155226.0,72.3245,72.3675,72.247,72.3245,155226.0
2016-11-30 10:20:00,83.96,84.09,83.9,84.09,166101.0,72.3072,72.4192,72.2556,72.4192,166101.0
2016-11-30 10:30:00,84.09,84.22,84.03,84.04,169393.0,72.4192,72.5312,72.3675,72.3761,169393.0
2016-11-30 10:40:00,84.05,84.05,83.71,83.78,77871.0,72.3847,72.3847,72.0919,72.1522,77871.0
2016-11-30 10:50:00,83.74,83.88,83.71,83.85,40019.0,72.1178,72.2383,72.0919,72.2125,40019.0
2016-11-30 11:00:00,83.83,83.95,83.74,83.94,32091.0,72.1953,72.2986,72.1178,72.29,32091.0
2016-11-30 11:10:00,83.94,84.11,83.86,84.09,62387.0,72.29,72.4364,72.2211,72.4192,62387.0
2016-11-30 11:20:00,84.09,84.17,84.06,84.12,76881.0,72.4192,72.4881,72.3934,72.445,76881.0
2016-11-30 11:30:00,84.12,84.31,84.09,84.31,50230.0,72.445,72.6087,72.4192,72.6087,50230.0
2016-11-30 11:40:00,84.3,84.36,84.28,84.34,53402.0,72.6,72.6517,72.5828,72.6345,53402.0
2016-11-30 11:50:00,84.34,84.43,84.29,84.32,45742.0,72.6345,72.712,72.5914,72.6173,45742.0
2016-11-30 12:00:00,84.32,84.33,84.23,84.23,110359.0,72.6173,72.6259,72.5398,72.5398,110359.0
2016-11-30 12:10:00,84.23,84.45,84.19,84.45,85284.0,72.5398,72.7292,72.5053,72.7292,85284.0
2016-11-30 12:20:00,84.45,84.53,84.41,84.44,42980.0,72.7292,72.7981,72.6948,72.7206,42980.0
2016-11-30 12:30:00,84.45,84.46,84.23,84.23,34278.0,72.7292,72.7378,72.5398,72.5398,34278.0
2016-11-30 12:40:00,84.22,84.38,84.17,84.2,51263.0,72.5312,72.6689,72.4881,72.5139,51263.0
2016-11-30 12:50:00,84.2,84.2,84.0,84.09,30684.0,72.5139,72.5139,72.3417,72.4192,30684.0
2016-11-30 13:00:00,84.08,84.12,84.04,84.12,24286.0,72.4106,72.445,72.3761,72.445,24286.0
2016-11-30 13:10:00,84.12,84.14,84.02,84.03,25072.0,72.445,72.4623,72.3589,72.3675,25072.0
2016-11-30 13:20:00,84.02,84.09,84.0,84.04,37053.0,72.3589,72.4192,72.3417,72.3761,37053.0
2016-11-30 13:30:00,84.04,84.12,84.03,84.07,25093.0,72.3761,72.445,72.3675,72.402,25093.0
2016-11-30 13:40:00,84.07,84.14,84.02,84.13,27015.0,72.402,72.4623,72.3589,72.4536,27015.0
2016-11-30 13:50:00,84.14,84.21,83.94,83.96,36751.0,72.4623,72.5225,72.29,72.3072,36751.0
2016-11-30 14:00:00,83.97,83.98,83.66,83.69,44208.0,72.3159,72.3245,72.0489,72.0747,44208.0
2016-11-30 14:10:00,83.69,83.78,83.64,83.78,46404.0,72.0747,72.1522,72.0317,72.1522,46404.0
2016-11-30 14:20:00,83.78,83.91,83.76,83.89,33705.0,72.1522,72.2642,72.135,72.247,33705.0
2016-11-30 14:30:00,83.88,83.9,83.72,83.76,45094.0,72.2383,72.2556,72.1005,72.135,45094.0
2016-11-30 14:40:00,83.75,83.88,83.72,83.88,38504.0,72.1264,72.2383,72.1005,72.2383,38504.0
2016-11-30 14:50:00,83.89,83.97,83.8,83.82,47441.0,72.247,72.3159,72.1694,72.1867,47441.0
2016-11-30 15:00:00,83.81,83.95,83.8,83.87,32580.0,72.1781,72.2986,72.1694,72.2297,32580.0
2016-11-30 15:10:00,83.88,84.06,83.82,84.06,43888.0,72.2383,72.3934,72.1867,72.3934,43888.0
2016-11-30 15:20:00,84.06,84.23,84.06,84.14,74794.0,72.3934,72.5398,72.3934,72.4623,74794.0
2016-11-30 15:30:00,84.15,84.18,84.07,84.08,99236.0,72.4709,72.4967,72.402,72.4106,99236.0
2016-11-30 15:40:00,84.08,84.23,84.07,84.2,162119.0,72.4106,72.5398,72.402,72.5139,162119.0
2016-11-30 15:50:00,84.21,84.28,84.06,84.07,289220.0,72.5225,72.5828,72.3934,72.402,289220.0
2016-12-01 09:30:00,84.45,84.58,84.17,84.56,89303.0,72.7292,72.8412,72.4881,72.824,89303.0
2016-12-01 09:40:00,84.56,84.84,84.4,84.76,38697.0,72.824,73.0651,72.6862,72.9962,38697.0
2016-12-01 09:50:00,84.76,84.93,84.42,84.69,108579.0,72.9962,73.1426,72.7034,72.9359,108579.0
2016-12-01 10:00:00,84.71,84.89,84.52,84.81,87055.0,72.9531,73.1082,72.7895,73.0393,87055.0
2016-12-01 10:10:00,84.77,85.15,84.68,85.12,87801.0,73.0048,73.3321,72.9273,73.3062,87801.0
2016-12-01 10:20:00,85.17,85.95,85.09,85.77,118485.0,73.3493,74.021,73.2804,73.866,118485.0
2016-12-01 10:30:00,85.76,86.0,85.51,85.89,99316.0,73.8574,74.0641,73.6421,73.9694,99316.0
2016-12-01 10:40:00,85.87,85.88,85.48,85.65,147273.0,73.9522,73.9608,73.6163,73.7627,147273.0
2016-12-01 10:50:00,85.64,86.0,85.62,85.75,77243.0,73.7541,74.0641,73.7368,73.8488,77243.0
2016-12-01 11:00:00,85.74,85.9,85.62,85.69,96538.0,73.8402,73.978,73.7368,73.7971,96538.0
2016-12-01 11:10:00,85.7,85.88,85.68,85.72,67697.0,73.8057,73.9608,73.7885,73.823,67697.0
2016-12-01 11:20:00,85.73,85.99,85.73,85.99,71694.0,73.8316,74.0555,73.8316,74.0555,71694.0
2016-12-01 11:30:00,85.98,86.0,85.85,85.99,106108.0,74.0469,74.0641,73.9349,74.0555,106108.0
2016-12-01 11:40:00,85.98,86.27,85.98,86.12,67983.0,74.0469,74.2966,74.0469,74.1675,67983.0
2016-12-01 11:50:00,86.13,86.2,86.07,86.19,73427.0,74.1761,74.2363,74.1244,74.2277,73427.0
2016-12-01 12:00:00,86.2,86.26,86.06,86.18,131514.0,74.2363,74.288,74.1158,74.2191,131514.0
2016-12-01 12:10:00,86.18,86.23,86.13,86.22,78500.0,74.2191,74.2622,74.1761,74.2536,78500.0
2016-12-01 12:20:00,86.21,86.27,86.16,86.21,51004.0,74.245,74.2966,74.2019,74.245,51004.0
2016-12-01 12:30:00,86.2,86.5,86.17,86.43,53493.0,74.2363,74.4947,74.2105,74.4344,53493.0
2016-12-01 12:40:00,86.43,86.43,86.25,86.25,48678.0,74.4344,74.4344,74.2794,74.2794,48678.0
2016-12-01 12:50:00,86.24,86.27,86.12,86.16,92458.0,74.2708,74.2966,74.1675,74.2019,92458.0
2016-12-01 13:00:00,86.17,86.25,86.05,86.11,137619.0,74.2105,74.2794,74.1072,74.1588,137619.0
2016-12-01 13:10:00,86.11,86.37,86.11,86.34,87088.0,74.1588,74.3828,74.1588,74.3569,87088.0
2016-12-01 13:20:00,86.34,86.4,86.27,86.34,79217.0,74.3569,74.4086,74.2966,74.3569,79217.0
2016-12-01 13:30:00,86.35,86.45,86.3,86.37,102147.0,74.3655,74.4517,74.3225,74.3828,102147.0
2016-12-01 13:40:00,86.38,86.43,86.31,86.33,123037.0,74.3914,74.4344,74.3311,74.3483,123037.0
2016-12-01 13:50:00,86.34,86.41,86.29,86.32,336550.0,74.3569,74.4172,74.3139,74.3397,336550.0
2016-12-01 14:00:00,86.32,86.42,86.28,86.32,107501.0,74.3397,74.4258,74.3052,74.3397,107501.0
2016-12-01 14:10:00,86.32,86.46,86.32,86.44,71425.0,74.3397,74.4603,74.3397,74.443,71425.0
2016-12-01 14:20:00,86.43,86.77,86.39,86.44,270759.0,74.4344,74.7272,74.4,74.443,270759.0
2016-12-01 14:30:00,86.43,86.5,86.34,86.38,139802.0,74.4344,74.4947,74.3569,74.3914,139802.0
2016-12-01 14:40:00,86.37,86.41,86.25,86.36,132665.0,74.3828,74.4172,74.2794,74.3741,132665.0
2016-12-01 14:50:00,86.36,86.46,86.31,86.4,88580.0,74.3741,74.4603,74.3311,74.4086,88580.0
2016-12-01 15:00:00,86.4,86.47,86.38,86.4,54060.0,74.4086,74.4689,74.3914,74.4086,54060.0
2016-12-01 15:10:00,86.41,86.49,86.38,86.43,51461.0,74.4172,74.4861,74.3914,74.4344,51461.0
2016-12-01 15:20:00,86.44,86.46,86.36,86.45,152528.0,74.443,74.4603,74.3741,74.4517,152528.0
2016-12-01 15:30:00,86.45,86.46,86.36,86.38,165514.0,74.4517,74.4603,74.3741,74.3914,165514.0
2016-12-01 15:40:00,86.39,86.55,86.37,86.41,217781.0,74.4,74.5378,74.3828,74.4172,217781.0
2016-12-01 15:50:00,86.41,86.66,86.4,86.6,346249.0,74.4172,74.6325,74.4086,74.5808,346249.0
2016-12-02 09:30:00,86.47,86.62,85.18,85.61,185233.0,74.4689,74.5981,73.3579,73.7282,185233.0
2016-12-02 09:40:00,85.55,86.02,85.32,85.92,111872.0,73.6766,74.0813,73.4785,73.9952,111872.0
2016-12-02 09:50:00,85.95,86.16,85.84,86.0,165388.0,74.021,74.2019,73.9263,74.0641,165388.0
2016-12-02 10:00:00,86.0,86.07,85.56,85.82,119128.0,74.0641,74.1244,73.6852,73.9091,119128.0
2016-12-02 10:10:00,85.81,85.88,85.65,85.67,83425.0,73.9005,73.9608,73.7627,73.7799,83425.0
2016-12-02 10:20:00,85.67,85.86,85.46,85.86,104455.0,73.7799,73.9435,73.5991,73.9435,104455.0
2016-12-02 10:30:00,85.87,86.51,85.84,86.49,128939.0,73.9522,74.5033,73.9263,74.4861,128939.0
2016-12-02 10:40:00,86.49,86.5,86.08,86.14,92097.0,74.4861,74.4947,74.133,74.1847,92097.0
2016-12-02 10:50:00,86.12,86.3,86.07,86.23,82713.0,74.1675,74.3225,74.1244,74.2622,82713.0
2016-12-02 11:00:00,86.24,86.38,86.22,86.28,65786.0,74.2708,74.3914,74.2536,74.3052,65786.0
2016-12-02 11:10:00,86.27,86.31,86.08,86.19,115275.0,74.2966,74.3311,74.133,74.2277,115275.0
2016-12-02 11:20:00,86.2,86.27,86.11,86.24,147513.0,74.2363,74.2966,74.1588,74.2708,147513.0
2016-12-02 11:30:00,86.24,86.26,86.08,86.08,82897.0,74.2708,74.288,74.133,74.133,82897.0
2016-12-02 11:40:00,86.07,86.09,85.84,85.97,51021.0,74.1244,74.1416,73.9263,74.0383,51021.0
2016-12-02 11:50:00,85.97,86.04,85.87,85.9,63936.0,74.0383,74.0986,73.9522,73.978,63936.0
2016-12-02 12:00:00,85.89,85.89,85.74,85.76,142849.0,73.9694,73.9694,73.8402,73.8574,142849.0
2016-12-02 12:10:00,85.76,85.89,85.71,85.87,116081.0,73.8574,73.9694,73.8144,73.9522,116081.0
2016-12-02 12:20:00,85.87,85.9,85.82,85.84,38463.0,73.9522,73.978,73.9091,73.9263,38463.0
2016-12-02 12:30:00,85.83,85.86,85.78,85.84,136840.0,73.9177,73.9435,73.8746,73.9263,136840.0
2016-12-02 12:40:00,85.84,85.97,85.82,85.94,69401.0,73.9263,74.0383,73.9091,74.0124,69401.0
2016-12-02 12:50:00,85.96,86.35,85.96,86.18,89004.0,74.0297,74.3655,74.0297,74.2191,89004.0
2016-12-02 13:00:00,86.16,86.16,85.94,85.99,46261.0,74.2019,74.2019,74.0124,74.0555,46261.0
2016-12-02 13:10:00,86.0,86.0,85.76,85.79,48587.0,74.0641,74.0641,73.8574,73.8833,48587.0
2016-12-02 13:20:00,85.78,85.82,85.56,85.59,59407.0,73.8746,73.9091,73.6852,73.711,59407.0
2016-12-02 13:30:00,85.58,85.74,85.58,85.63,39444.0,73.7024,73.8402,73.7024,73.7455,39444.0
2016-12-02 13:40:00,85.63,85.72,85.6,85.67,67029.0,73.7455,73.823,73.7196,73.7799,67029.0
2016-12-02 13:50:00,85.68,85.82,85.65,85.7,100001.0,73.7885,73.9091,73.7627,73.8057,100001.0
2016-12-02 14:00:00,85.7,85.76,85.64,85.73,39687.0,73.8057,73.8574,73.7541,73.8316,39687.0
2016-12-02 14:10:00,85.73,85.93,85.72,85.87,43095.0,73.8316,74.0038,73.823,73.9522,43095.0
2016-12-02 14:20:00,85.88,85.9,85.79,85.81,39134.0,73.9608,73.978,73.8833,73.9005,39134.0
2016-12-02 14:30:00,85.81,85.87,85.76,85.76,41351.0,73.9005,73.9522,73.8574,73.8574,41351.0
2016-12-02 14:40:00,85.76,85.92,85.74,85.92,73904.0,73.8574,73.9952,73.8402,73.9952,73904.0
2016-12-02 14:50:00,85.91,85.91,85.76,85.81,50684.0,73.9866,73.9866,73.8574,73.9005,50684.0
2016-12-02 15:00:00,85.81,85.93,85.78,85.79,75057.0,73.9005,74.0038,73.8746,73.8833,75057.0
2016-12-02 15:10:00,85.79,85.81,85.7,85.74,53116.0,73.8833,73.9005,73.8057,73.8402,53116.0
2016-12-02 15:20:00,85.74,85.83,85.72,85.82,53521.0,73.8402,73.9177,73.823,73.9091,53521.0
2016-12-02 15:30:00,85.81,85.99,85.79,85.95,147680.0,73.9005,74.0555,73.8833,74.021,147680.0
2016-12-02 15:40:00,85.95,86.07,85.89,86.0,199867.0,74.021,74.1244,73.9694,74.0641,199867.0
2016-12-02 15:50:00,85.99,86.04,85.82,86.01,689524.0,74.0555,74.0986,73.9091,74.0727,689524.0
2016-12-05 09:30:00,86.48,87.24,86.39,87.05,159558.0,74.4775,75.132,74.4,74.9684,159558.0
2016-12-05 09:40:00,87.02,87.05,86.68,86.72,62805.0,74.9425,74.9684,74.6497,74.6842,62805.0
2016-12-05 09:50:00,86.72,87.35,86.71,87.04,127575.0,74.6842,75.2267,74.6756,74.9598,127575.0
2016-12-05 10:00:00,87.06,87.22,86.93,87.13,50753.0,74.977,75.1148,74.865,75.0373,50753.0
2016-12-05 10:10:00,87.11,87.22,87.05,87.18,173387.0,75.0201,75.1148,74.9684,75.0803,173387.0
2016-12-05 10:20:00,87.16,87.32,87.09,87.24,79331.0,75.0631,75.2009,75.0028,75.132,79331.0
2016-12-05 10:30:00,87.24,87.32,87.15,87.23,82216.0,75.132,75.2009,75.0545,75.1234,82216.0
2016-12-05 10:40:00,87.23,87.28,87.07,87.12,102093.0,75.1234,75.1665,74.9856,75.0287,102093.0
2016-12-05 10:50:00,87.11,87.11,86.91,86.97,61277.0,75.0201,75.0201,74.8478,74.8995,61277.0
2016-12-05 11:00:00,86.96,87.05,86.94,87.0,55994.0,74.8909,74.9684,74.8736,74.9253,55994.0
2016-12-05 11:10:00,87.0,87.01,86.95,87.0,45515.0,74.9253,74.9339,74.8823,74.9253,45515.0
2016-12-05 11:20:00,87.01,87.02,86.94,86.99,99745.0,74.9339,74.9425,74.8736,74.9167,99745.0
2016-12-05 11:30:00,86.99,87.01,86.96,86.96,93093.0,74.9167,74.9339,74.8909,74.8909,93093.0
2016-12-05 11:40:00,86.97,87.2,86.95,87.15,42289.0,74.8995,75.0976,74.8823,75.0545,42289.0
2016-12-05 11:50:00,87.13,87.17,86.9,86.97,96781.0,75.0373,75.0717,74.8392,74.8995,96781.0
2016-12-05 12:00:00,86.98,86.99,86.91,86.96,96880.0,74.9081,74.9167,74.8478,74.8909,96880.0
2016-12-05 12:10:00,86.96,87.05,86.93,87.01,24453.0,74.8909,74.9684,74.865,74.9339,24453.0
2016-12-05 12:20:00,87.02,87.03,86.92,86.93,27722.0,74.9425,74.9512,74.8564,74.865,27722.0
2016-12-05 12:30:00,86.95,86.96,86.49,86.56,103749.0,74.8823,74.8909,74.4861,74.5464,103749.0
2016-12-05 12:40:00,86.57,86.85,86.57,86.74,52258.0,74.555,74.7961,74.555,74.7014,52258.0
2016-12-05 12:50:00,86.74,86.8,86.7,86.75,40776.0,74.7014,74.7531,74.667,74.71,40776.0
2016-12-05 13:00:00,86.77,86.87,86.77,86.83,23882.0,74.7272,74.8134,74.7272,74.7789,23882.0
2016-12-05 13:10:00,86.82,86.89,86.79,86.85,26241.0,74.7703,74.8306,74.7445,74.7961,26241.0
2016-12-05 13:20:00,86.85,86.93,86.83,86.9,20210.0,74.7961,74.865,74.7789,74.8392,20210.0
2016-12-05 13:30:00,86.9,86.91,86.84,86.88,160735.0,74.8392,74.8478,74.7875,74.822,160735.0
2016-12-05 13:40:00,86.87,86.96,86.87,86.92,41104.0,74.8134,74.8909,74.8134,74.8564,41104.0
2016-12-05 13:50:00,86.92,86.96,86.86,86.87,39118.0,74.8564,74.8909,74.8047,74.8134,39118.0
2016-12-05 14:00:00,86.87,86.91,86.75,86.76,168518.0,74.8134,74.8478,74.71,74.7186,168518.0
2016-12-05 14:10:00,86.76,86.78,86.61,86.65,50889.0,74.7186,74.7359,74.5894,74.6239,50889.0
2016-12-05 14:20:00,86.66,86.67,86.41,86.48,39043.0,74.6325,74.6411,74.4172,74.4775,39043.0
2016-12-05 14:30:00,86.46,86.56,86.4,86.56,74996.0,74.4603,74.5464,74.4086,74.5464,74996.0
2016-12-05 14:40:00,86.55,86.69,86.54,86.68,53055.0,74.5378,74.6583,74.5292,74.6497,53055.0
2016-12-05 14:50:00,86.68,86.68,86.57,86.65,46367.0,74.6497,74.6497,74.555,74.6239,46367.0
2016-12-05 15:00:00,86.66,86.72,86.66,86.71,89536.0,74.6325,74.6842,74.6325,74.6756,89536.0
2016-12-05 15:10:00,86.7,86.78,86.7,86.75,49305.0,74.667,74.7359,74.667,74.71,49305.0
2016-12-05 15:20:00,86.75,86.8,86.7,86.73,66528.0,74.71,74.7531,74.667,74.6928,66528.0
2016-12-05 15:30:00,86.75,86.77,86.64,86.68,104717.0,74.71,74.7272,74.6153,74.6497,104717.0
2016-12-05 15:40:00,86.68,86.73,86.5,86.51,111963.0,74.6497,74.6928,74.4947,74.5033,111963.0
2016-12-05 15:50:00,86.51,86.75,86.5,86.71,318749.0,74.5033,74.71,74.4947,74.6756,318749.0
2016-12-06 09:30:00,87.0,87.11,86.36,86.46,119028.0,74.9253,75.0201,74.3741,74.4603,119028.0
2016-12-06 09:40:00,86.49,86.64,86.01,86.11,61203.0,74.4861,74.6153,74.0727,74.1588,61203.0
2016-12-06 09:50:00,86.13,86.14,85.84,85.98,109008.0,74.1761,74.1847,73.9263,74.0469,109008.0
2016-12-06 10:00:00,86.0,86.19,85.86,85.89,89839.0,74.0641,74.2277,73.9435,73.9694,89839.0
2016-12-06 10:10:00,85.87,85.96,85.7,85.92,78616.0,73.9522,74.0297,73.8057,73.9952,78616.0
2016-12-06 10:20:00,85.92,86.18,85.91,86.06,252135.0,73.9952,74.2191,73.9866,74.1158,252135.0
2016-12-06 10:30:00,86.08,86.32,85.99,86.32,32582.0,74.133,74.3397,74.0555,74.3397,32582.0
2016-12-06 10:40:00,86.29,86.5,86.29,86.4,39322.0,74.3139,74.4947,74.3139,74.4086,39322.0
2016-12-06 10:50:00,86.39,86.59,86.35,86.56,82856.0,74.4,74.5722,74.3655,74.5464,82856.0
2016-12-06 11:00:00,86.56,86.73,86.45,86.62,146521.0,74.5464,74.6928,74.4517,74.5981,146521.0
2016-12-06 11:10:00,86.63,86.85,86.62,86.8,92821.0,74.6067,74.7961,74.5981,74.7531,92821.0
2016-12-06 11:20:00,86.8,87.07,86.72,87.04,65626.0,74.7531,74.9856,74.6842,74.9598,65626.0
2016-12-06 11:30:00,87.04,87.2,86.97,87.2,113021.0,74.9598,75.0976,74.8995,75.0976,113021.0
2016-12-06 11:40:00,87.2,87.21,86.84,86.84,48032.0,75.0976,75.1062,74.7875,74.7875,48032.0
2016-12-06 11:50:00,86.88,86.91,86.76,86.84,23743.0,74.822,74.8478,74.7186,74.7875,23743.0
2016-12-06 12:00:00,86.85,86.96,86.84,86.95,19624.0,74.7961,74.8909,74.7875,74.8823,19624.0
2016-12-06 12:10:00,86.95,87.03,86.9,86.98,22358.0,74.8823,74.9512,74.8392,74.9081,22358.0
2016-12-06 12:20:00,86.99,87.09,86.97,87.09,18226.0,74.9167,75.0028,74.8995,75.0028,18226.0
2016-12-06 12:30:00,87.09,87.13,87.05,87.11,16943.0,75.0028,75.0373,74.9684,75.0201,16943.0
2016-12-06 12:40:00,87.1,87.14,87.06,87.09,24591.0,75.0114,75.0459,74.977,75.0028,24591.0
2016-12-06 12:50:00,87.09,87.17,87.06,87.1,34878.0,75.0028,75.0717,74.977,75.0114,34878.0
2016-12-06 13:00:00,87.1,87.13,87.09,87.1,13536.0,75.0114,75.0373,75.0028,75.0114,13536.0
2016-12-06 13:10:00,87.09,87.11,87.01,87.01,32882.0,75.0028,75.0201,74.9339,74.9339,32882.0
2016-12-06 13:20:00,87.01,87.19,86.99,87.11,19988.0,74.9339,75.0889,74.9167,75.0201,19988.0
2016-12-06 13:30:00,87.09,87.16,87.03,87.06,32415.0,75.0028,75.0631,74.9512,74.977,32415.0
2016-12-06 13:40:00,87.06,87.12,87.0,87.02,45320.0,74.977,75.0287,74.9253,74.9425,45320.0
2016-12-06 13:50:00,87.04,87.16,87.01,87.08,35943.0,74.9598,75.0631,74.9339,74.9942,35943.0
2016-12-06 14:00:00,87.07,87.2,87.07,87.18,28665.0,74.9856,75.0976,74.9856,75.0803,28665.0
2016-12-06 14:10:00,87.18,87.3,87.17,87.26,43971.0,75.0803,75.1837,75.0717,75.1492,43971.0
2016-12-06 14:20:00,87.27,87.43,87.26,87.43,93247.0,75.1578,75.2956,75.1492,75.2956,93247.0
2016-12-06 14:30:00,87.43,87.5,87.38,87.5,85203.0,75.2956,75.3559,75.2526,75.3559,85203.0
2016-12-06 14:40:00,87.49,87.74,87.49,87.66,123349.0,75.3473,75.5626,75.3473,75.4937,123349.0
2016-12-06 14:50:00,87.66,87.74,87.62,87.71,58207.0,75.4937,75.5626,75.4593,75.5368,58207.0
2016-12-06 15:00:00,87.7,87.72,87.61,87.67,62729.0,75.5282,75.5454,75.4507,75.5023,62729.0
2016-12-06 15:10:00,87.66,87.77,87.59,87.74,69911.0,75.4937,75.5885,75.4334,75.5626,69911.0
2016-12-06 15:20:00,87.73,87.76,87.68,87.7,64385.0,75.554,75.5798,75.5109,75.5282,64385.0
2016-12-06 15:30:00,87.7,87.82,87.67,87.79,118250.0,75.5282,75.6315,75.5023,75.6057,118250.0
2016-12-06 15:40:00,87.79,87.82,87.73,87.73,139206.0,75.6057,75.6315,75.554,75.554,139206.0
2016-12-06 15:50:00,87.74,87.89,87.73,87.83,252299.0,75.5626,75.6918,75.554,75.6401,252299.0
2016-12-07 09:30:00,87.6,87.77,87.26,87.59,89922.0,75.442,75.5885,75.1492,75.4334,89922.0
2016-12-07 09:40:00,87.6,87.76,87.45,87.52,37434.0,75.442,75.5798,75.3129,75.3731,37434.0
2016-12-07 09:50:00,87.51,87.7,87.42,87.69,34299.0,75.3645,75.5282,75.287,75.5196,34299.0
2016-12-07 10:00:00,87.7,87.78,87.55,87.69,66276.0,75.5282,75.5971,75.399,75.5196,66276.0
2016-12-07 10:10:00,87.7,87.75,87.45,87.64,70851.0,75.5282,75.5712,75.3129,75.4765,70851.0
2016-12-07 10:20:00,87.66,87.85,87.61,87.83,44444.0,75.4937,75.6573,75.4507,75.6401,44444.0
2016-12-07 10:30:00,87.83,88.2,87.82,88.14,100980.0,75.6401,75.9588,75.6315,75.9071,100980.0
2016-12-07 10:40:00,88.12,88.38,88.11,88.12,83917.0,75.8899,76.1138,75.8813,75.8899,83917.0
2016-12-07 10:50:00,88.12,88.14,87.89,87.94,36550.0,75.8899,75.9071,75.6918,75.7349,36550.0
2016-12-07 11:00:00,87.94,87.97,87.78,87.97,45406.0,75.7349,75.7607,75.5971,75.7607,45406.0
2016-12-07 11:10:00,87.96,88.02,87.84,87.84,43619.0,75.7521,75.8038,75.6487,75.6487,43619.0
2016-12-07 11:20:00,87.82,87.93,87.81,87.89,53664.0,75.6315,75.7262,75.6229,75.6918,53664.0
2016-12-07 11:30:00,87.87,87.98,87.86,87.93,41896.0,75.6746,75.7693,75.666,75.7262,41896.0
2016-12-07 11:40:00,87.95,88.0,87.81,87.82,25869.0,75.7435,75.7865,75.6229,75.6315,25869.0
2016-12-07 11:50:00,87.83,87.99,87.82,87.94,17876.0,75.6401,75.7779,75.6315,75.7349,17876.0
2016-12-07 12:00:00,87.96,88.08,87.91,88.06,30800.0,75.7521,75.8554,75.709,75.8382,30800.0
2016-12-07 12:10:00,88.06,88.15,88.03,88.12,21315.0,75.8382,75.9157,75.8124,75.8899,21315.0
2016-12-07 12:20:00,88.13,88.35,88.07,88.32,54634.0,75.8985,76.088,75.8468,76.0621,54634.0
2016-12-07 12:30:00,88.32,88.47,88.32,88.39,32845.0,76.0621,76.1913,76.0621,76.1224,32845.0
2016-12-07 12:40:00,88.39,88.65,88.39,88.59,42961.0,76.1224,76.3463,76.1224,76.2946,42961.0
2016-12-07 12:50:00,88.59,88.71,88.44,88.7,82284.0,76.2946,76.398,76.1655,76.3894,82284.0
2016-12-07 13:00:00,88.7,88.7,88.56,88.63,34215.0,76.3894,76.3894,76.2688,76.3291,34215.0
2016-12-07 13:10:00,88.62,88.63,88.45,88.54,14922.0,76.3205,76.3291,76.1741,76.2516,14922.0
2016-12-07 13:20:00,88.55,88.77,88.53,88.73,46269.0,76.2602,76.4497,76.243,76.4152,46269.0
2016-12-07 13:30:00,88.71,88.95,88.69,88.89,72044.0,76.398,76.6047,76.3808,76.553,72044.0
2016-12-07 13:40:00,88.91,88.91,88.78,88.88,37662.0,76.5702,76.5702,76.4583,76.5444,37662.0
2016-12-07 13:50:00,88.89,89.26,88.88,89.23,103490.0,76.553,76.8717,76.5444,76.8458,103490.0
2016-12-07 14:00:00,89.23,89.4,89.18,89.36,47488.0,76.8458,76.9922,76.8028,76.9578,47488.0
2016-12-07 14:10:00,89.35,89.39,89.27,89.38,44071.0,76.9492,76.9836,76.8803,76.975,44071.0
2016-12-07 14:20:00,89.38,89.45,89.25,89.35,45138.0,76.975,77.0353,76.863,76.9492,45138.0
2016-12-07 14:30:00,89.34,89.36,89.2,89.31,34267.0,76.9406,76.9578,76.82,76.9147,34267.0
2016-12-07 14:40:00,89.31,89.42,89.2,89.37,43368.0,76.9147,77.0094,76.82,76.9664,43368.0
2016-12-07 14:50:00,89.36,89.44,89.33,89.39,45278.0,76.9578,77.0267,76.9319,76.9836,45278.0
2016-12-07 15:00:00,89.38,89.53,89.29,89.49,61895.0,76.975,77.1042,76.8975,77.0697,61895.0
2016-12-07 15:10:00,89.48,89.54,89.35,89.47,71251.0,77.0611,77.1128,76.9492,77.0525,71251.0
2016-12-07 15:20:00,89.48,89.57,89.29,89.53,65878.0,77.0611,77.1386,76.8975,77.1042,65878.0
2016-12-07 15:30:00,89.51,89.79,89.49,89.71,99903.0,77.087,77.3281,77.0697,77.2592,99903.0
2016-12-07 15:40:00,89.71,89.72,89.44,89.47,95172.0,77.2592,77.2678,77.0267,77.0525,95172.0
2016-12-07 15:50:00,89.45,89.59,89.45,89.58,211600.0,77.0353,77.1559,77.0353,77.1472,211600.0
2016-12-08 09:30:00,89.92,91.06,89.91,90.93,192371.0,77.4401,78.4218,77.4314,78.3099,192371.0
2016-12-08 09:40:00,90.93,91.16,90.41,90.49,149977.0,78.3099,78.508,77.862,77.9309,149977.0
2016-12-08 09:50:00,90.52,90.61,90.07,90.26,65761.0,77.9568,78.0343,77.5692,77.7329,65761.0
2016-12-08 10:00:00,90.29,90.34,89.45,89.47,96163.0,77.7587,77.8018,77.0353,77.0525,96163.0
2016-12-08 10:10:00,89.47,89.54,89.08,89.15,88634.0,77.0525,77.1128,76.7166,76.7769,88634.0
2016-12-08 10:20:00,89.14,89.58,89.13,89.51,61826.0,76.7683,77.1472,76.7597,77.087,61826.0
2016-12-08 10:30:00,89.52,89.86,89.44,89.85,43972.0,77.0956,77.3884,77.0267,77.3798,43972.0
2016-12-08 10:40:00,89.85,89.85,89.59,89.64,31588.0,77.3798,77.3798,77.1559,77.1989,31588.0
2016-12-08 10:50:00,89.65,89.85,89.64,89.81,114613.0,77.2075,77.3798,77.1989,77.3453,114613.0
2016-12-08 11:00:00,89.79,90.06,89.79,89.93,35365.0,77.3281,77.5606,77.3281,77.4487,35365.0
2016-12-08 11:10:00,89.91,90.01,89.9,89.99,57142.0,77.4314,77.5176,77.4228,77.5003,57142.0
2016-12-08 11:20:00,89.99,90.3,89.99,90.24,24347.0,77.5003,77.7673,77.5003,77.7156,24347.0
2016-12-08 11:30:00,90.22,90.4,90.14,90.4,25490.0,77.6984,77.8534,77.6295,77.8534,25490.0
2016-12-08 11:40:00,90.39,90.52,90.32,90.52,22126.0,77.8448,77.9568,77.7845,77.9568,22126.0
2016-12-08 11:50:00,90.54,90.55,90.34,90.49,31428.0,77.974,77.9826,77.8018,77.9309,31428.0
2016-12-08 12:00:00,90.49,90.61,90.48,90.54,42619.0,77.9309,78.0343,77.9223,77.974,42619.0
2016-12-08 12:10:00,90.54,90.6,90.48,90.56,45013.0,77.974,78.0257,77.9223,77.9912,45013.0
2016-12-08 12:20:00,90.58,90.82,90.54,90.73,23589.0,78.0085,78.2151,77.974,78.1376,23589.0
2016-12-08 12:30:00,90.74,90.88,90.72,90.77,18794.0,78.1462,78.2668,78.129,78.1721,18794.0
2016-12-08 12:40:00,90.77,91.1,90.71,91.05,72685.0,78.1721,78.4563,78.1204,78.4132,72685.0
2016-12-08 12:50:00,91.03,91.04,90.76,90.76,30674.0,78.396,78.4046,78.1635,78.1635,30674.0
2016-12-08 13:00:00,90.77,90.87,90.75,90.87,18570.0,78.1721,78.2582,78.1549,78.2582,18570.0
2016-12-08 13:10:00,90.87,90.94,90.84,90.93,20922.0,78.2582,78.3185,78.2324,78.3099,20922.0
2016-12-08 13:20:00,90.89,90.95,90.84,90.92,22257.0,78.2754,78.3271,78.2324,78.3013,22257.0
2016-12-08 13:30:00,90.92,91.08,90.89,91.07,47546.0,78.3013,78.4391,78.2754,78.4304,47546.0
2016-12-08 13:40:00,91.04,91.08,90.93,91.06,28878.0,78.4046,78.4391,78.3099,78.4218,28878.0
2016-12-08 13:50:00,91.06,91.37,91.06,91.33,42131.0,78.4218,78.6888,78.4218,78.6544,42131.0
2016-12-08 14:00:00,91.35,91.38,91.14,91.16,46134.0,78.6716,78.6974,78.4907,78.508,46134.0
2016-12-08 14:10:00,91.17,91.19,90.95,90.95,41461.0,78.5166,78.5338,78.3271,78.3271,41461.0
2016-12-08 14:20:00,90.96,90.99,90.63,90.81,79955.0,78.3357,78.3615,78.0515,78.2065,79955.0
2016-12-08 14:30:00,90.81,90.99,90.51,90.53,48479.0,78.2065,78.3615,77.9482,77.9654,48479.0
2016-12-08 14:40:00,90.51,90.61,90.42,90.56,45899.0,77.9482,78.0343,77.8707,77.9912,45899.0
2016-12-08 14:50:00,90.55,90.72,90.5,90.71,50843.0,77.9826,78.129,77.9396,78.1204,50843.0
2016-12-08 15:00:00,90.71,90.72,90.57,90.68,36341.0,78.1204,78.129,77.9998,78.0946,36341.0
2016-12-08 15:10:00,90.69,90.71,90.56,90.58,74252.0,78.1032,78.1204,77.9912,78.0085,74252.0
2016-12-08 15:20:00,90.58,90.77,90.52,90.66,188764.0,78.0085,78.1721,77.9568,78.0773,188764.0
2016-12-08 15:30:00,90.65,90.78,90.54,90.78,102420.0,78.0687,78.1807,77.974,78.1807,102420.0
2016-12-08 15:40:00,90.79,90.83,90.59,90.59,134806.0,78.1893,78.2238,78.0171,78.0171,134806.0
2016-12-08 15:50:00,90.6,90.69,90.5,90.61,270747.0,78.0257,78.1032,77.9396,78.0343,270747.0
2016-12-09 09:30:00,90.61,90.61,89.35,89.78,129455.0,78.0343,78.0343,76.9492,77.3195,129455.0
2016-12-09 09:40:00,89.78,90.42,89.68,90.28,98187.0,77.3195,77.8707,77.2334,77.7501,98187.0
2016-12-09 09:50:00,90.29,90.63,90.09,90.09,60819.0,77.7587,78.0515,77.5865,77.5865,60819.0
2016-12-09 10:00:00,90.08,90.31,89.94,90.1,81892.0,77.5778,77.7759,77.4573,77.5951,81892.0
2016-12-09 10:10:00,90.1,90.17,89.98,90.14,65789.0,77.5951,77.6554,77.4917,77.6295,65789.0
2016-12-09 10:20:00,90.14,90.29,90.14,90.2,64481.0,77.6295,77.7587,77.6295,77.6812,64481.0
2016-12-09 10:30:00,90.19,90.38,90.16,90.33,52465.0,77.6726,77.8362,77.6467,77.7931,52465.0
2016-12-09 10:40:00,90.34,90.39,90.27,90.33,72643.0,77.8018,77.8448,77.7415,77.7931,72643.0
2016-12-09 10:50:00,90.33,90.38,90.01,90.12,66335.0,77.7931,77.8362,77.5176,77.6123,66335.0
2016-12-09 11:00:00,90.09,90.17,89.92,89.98,60963.0,77.5865,77.6554,77.4401,77.4917,60963.0
2016-12-09 11:10:00,89.99,90.1,89.91,90.08,55786.0,77.5003,77.5951,77.4314,77.5778,55786.0
2016-12-09 11:20:00,90.07,90.19,89.68,89.77,79287.0,77.5692,77.6726,77.2334,77.3109,79287.0
2016-12-09 11:30:00,89.75,89.96,89.75,89.92,47389.0,77.2936,77.4745,77.2936,77.4401,47389.0
2016-12-09 11:40:00,89.91,90.08,89.88,89.97,46749.0,77.4314,77.5778,77.4056,77.4831,46749.0
2016-12-09 11:50:00,89.95,90.01,89.63,89.63,43196.0,77.4659,77.5176,77.1903,77.1903,43196.0
2016-12-09 12:00:00,89.67,89.86,89.66,89.81,41104.0,77.2248,77.3884,77.2161,77.3453,41104.0
2016-12-09 12:10:00,89.82,89.98,89.79,89.91,80685.0,77.3539,77.4917,77.3281,77.4314,80685.0
2016-12-09 12:20:00,89.91,89.96,89.68,89.72,91917.0,77.4314,77.4745,77.2334,77.2678,91917.0
2016-12-09 12:30:00,89.74,89.87,89.7,89.71,77180.0,77.285,77.397,77.2506,77.2592,77180.0
2016-12-09 12:40:00,89.71,89.72,89.56,89.71,94458.0,77.2592,77.2678,77.13,77.2592,94458.0
2016-12-09 12:50:00,89.7,89.76,89.61,89.75,132542.0,77.2506,77.3023,77.1731,77.2936,132542.0
2016-12-09 13:00:00,89.76,89.88,89.7,89.87,80984.0,77.3023,77.4056,77.2506,77.397,80984.0
2016-12-09 13:10:00,89.87,89.88,89.75,89.79,26513.0,77.397,77.4056,77.2936,77.3281,26513.0
2016-12-09 13:20:00,89.78,89.88,89.78,89.84,64843.0,77.3195,77.4056,77.3195,77.3712,64843.0
2016-12-09 13:30:00,89.84,89.87,89.75,89.86,58054.0,77.3712,77.397,77.2936,77.3884,58054.0
2016-12-09 13:40:00,89.85,89.85,89.63,89.64,36314.0,77.3798,77.3798,77.1903,77.1989,36314.0
2016-12-09 13:50:00,89.64,89.91,89.63,89.84,53067.0,77.1989,77.4314,77.1903,77.3712,53067.0
2016-12-09 14:00:00,89.84,89.95,89.84,89.87,41820.0,77.3712,77.4659,77.3712,77.397,41820.0
2016-12-09 14:10:00,89.88,90.04,89.87,90.04,47708.0,77.4056,77.5434,77.397,77.5434,47708.0
2016-12-09 14:20:00,90.04,90.17,90.02,90.02,70290.0,77.5434,77.6554,77.5262,77.5262,70290.0
2016-12-09 14:30:00,90.02,90.1,90.02,90.03,74349.0,77.5262,77.5951,77.5262,77.5348,74349.0
2016-12-09 14:40:00,90.03,90.05,89.78,89.78,67011.0,77.5348,77.552,77.3195,77.3195,67011.0
2016-12-09 14:50:00,89.79,90.13,89.78,90.13,88014.0,77.3281,77.6209,77.3195,77.6209,88014.0
2016-12-09 15:00:00,90.12,90.2,90.04,90.16,56391.0,77.6123,77.6812,77.5434,77.6467,56391.0
2016-12-09 15:10:00,90.15,90.31,90.15,90.26,93924.0,77.6381,77.7759,77.6381,77.7329,93924.0
2016-12-09 15:20:00,90.26,90.36,90.24,90.33,70349.0,77.7329,77.819,77.7156,77.7931,70349.0
2016-12-09 15:30:00,90.32,90.39,90.19,90.2,71219.0,77.7845,77.8448,77.6726,77.6812,71219.0
2016-12-09 15:40:00,90.2,90.32,90.19,90.31,111144.0,77.6812,77.7845,77.6726,77.7759,111144.0
2016-12-09 15:50:00,90.32,90.45,90.26,90.45,185169.0,77.7845,77.8965,77.7329,77.8965,185169.0
2016-12-12 09:30:00,90.15,90.73,89.82,90.24,128575.0,77.6381,78.1376,77.3539,77.7156,128575.0
2016-12-12 09:40:00,90.23,90.78,90.23,90.78,82454.0,77.707,78.1807,77.707,78.1807,82454.0
2016-12-12 09:50:00,90.78,90.91,90.42,90.79,79161.0,78.1807,78.2927,77.8707,78.1893,79161.0
2016-12-12 10:00:00,90.84,91.08,90.74,90.81,112756.0,78.2324,78.4391,78.1462,78.2065,112756.0
2016-12-12 10:10:00,90.81,90.82,90.35,90.35,76538.0,78.2065,78.2151,77.8104,77.8104,76538.0
2016-12-12 10:20:00,90.36,90.68,90.36,90.62,131011.0,77.819,78.0946,77.819,78.0429,131011.0
2016-12-12 10:30:00,90.62,90.71,90.37,90.69,114460.0,78.0429,78.1204,77.8276,78.1032,114460.0
2016-12-12 10:40:00,90.68,90.69,90.3,90.32,56866.0,78.0946,78.1032,77.7673,77.7845,56866.0
2016-12-12 10:50:00,90.3,90.36,90.14,90.29,64241.0,77.7673,77.819,77.6295,77.7587,64241.0
2016-12-12 11:00:00,90.26,90.26,90.08,90.15,47033.0,77.7329,77.7329,77.5778,77.6381,47033.0
2016-12-12 11:10:00,90.16,90.32,90.15,90.18,38599.0,77.6467,77.7845,77.6381,77.664,38599.0
2016-12-12 11:20:00,90.17,90.27,90.03,90.08,41710.0,77.6554,77.7415,77.5348,77.5778,41710.0
2016-12-12 11:30:00,90.09,90.25,90.06,90.06,41560.0,77.5865,77.7243,77.5606,77.5606,41560.0
2016-12-12 11:40:00,90.07,90.07,89.73,89.75,59086.0,77.5692,77.5692,77.2764,77.2936,59086.0
2016-12-12 11:50:00,89.75,89.84,89.52,89.63,57867.0,77.2936,77.3712,77.0956,77.1903,57867.0
2016-12-12 12:00:00,89.62,89.63,89.23,89.25,65709.0,77.1817,77.1903,76.8458,76.863,65709.0
2016-12-12 12:10:00,89.27,89.54,89.24,89.43,44202.0,76.8803,77.1128,76.8544,77.0181,44202.0
2016-12-12 12:20:00,89.4,89.42,89.22,89.23,64150.0,76.9922,77.0094,76.8372,76.8458,64150.0
2016-12-12 12:30:00,89.24,89.5,89.12,89.46,77815.0,76.8544,77.0783,76.7511,77.0439,77815.0
2016-12-12 12:40:00,89.45,89.7,89.45,89.54,42175.0,77.0353,77.2506,77.0353,77.1128,42175.0
2016-12-12 12:50:00,89.54,89.58,89.37,89.38,47688.0,77.1128,77.1472,76.9664,76.975,47688.0
2016-12-12 13:00:00,89.37,89.52,89.32,89.44,38344.0,76.9664,77.0956,76.9233,77.0267,38344.0
2016-12-12 13:10:00,89.46,89.81,89.46,89.8,32860.0,77.0439,77.3453,77.0439,77.3367,32860.0
2016-12-12 13:20:00,89.79,89.85,89.6,89.64,59202.0,77.3281,77.3798,77.1645,77.1989,59202.0
2016-12-12 13:30:00,89.67,89.77,89.64,89.65,33586.0,77.2248,77.3109,77.1989,77.2075,33586.0
2016-12-12 13:40:00,89.62,89.81,89.62,89.64,37510.0,77.1817,77.3453,77.1817,77.1989,37510.0
2016-12-12 13:50:00,89.65,89.75,89.62,89.68,30499.0,77.2075,77.2936,77.1817,77.2334,30499.0
2016-12-12 14:00:00,89.69,89.81,89.64,89.76,48092.0,77.242,77.3453,77.1989,77.3023,48092.0
2016-12-12 14:10:00,89.76,90.01,89.74,89.88,49035.0,77.3023,77.5176,77.285,77.4056,49035.0
2016-12-12 14:20:00,89.87,89.91,89.78,89.8,40030.0,77.397,77.4314,77.3195,77.3367,40030.0
2016-12-12 14:30:00,89.8,89.82,89.64,89.65,27025.0,77.3367,77.3539,77.1989,77.2075,27025.0
2016-12-12 14:40:00,89.64,89.77,89.59,89.75,60011.0,77.1989,77.3109,77.1559,77.2936,60011.0
2016-12-12 14:50:00,89.73,89.76,89.65,89.66,50953.0,77.2764,77.3023,77.2075,77.2161,50953.0
2016-12-12 15:00:00,89.66,89.7,89.58,89.6,61982.0,77.2161,77.2506,77.1472,77.1645,61982.0
2016-12-12 15:10:00,89.61,89.65,89.49,89.49,69950.0,77.1731,77.2075,77.0697,77.0697,69950.0
2016-12-12 15:20:00,89.48,89.62,89.48,89.51,85235.0,77.0611,77.1817,77.0611,77.087,85235.0
2016-12-12 15:30:00,89.51,89.54,89.46,89.48,115063.0,77.087,77.1128,77.0439,77.0611,115063.0
2016-12-12 15:40:00,89.48,89.52,89.42,89.42,143124.0,77.0611,77.0956,77.0094,77.0094,143124.0
2016-12-12 15:50:00,89.42,89.48,89.35,89.36,248426.0,77.0094,77.0611,76.9492,76.9578,248426.0
2016-12-13 09:30:00,89.74,89.98,89.48,89.91,99657.0,77.285,77.4917,77.0611,77.4314,99657.0
2016-12-13 09:40:00,89.91,90.08,89.57,89.6,75310.0,77.4314,77.5778,77.1386,77.1645,75310.0
2016-12-13 09:50:00,89.56,89.66,89.18,89.19,38322.0,77.13,77.2161,76.8028,76.8114,38322.0
2016-12-13 10:00:00,89.26,89.34,89.05,89.13,42400.0,76.8717,76.9406,76.6908,76.7597,42400.0
2016-12-13 10:10:00,89.15,89.31,89.02,89.04,33514.0,76.7769,76.9147,76.665,76.6822,33514.0
2016-12-13 10:20:00,89.02,89.1,88.69,88.69,69457.0,76.665,76.7339,76.3808,76.3808,69457.0
2016-12-13 10:30:00,88.68,88.72,88.32,88.48,46524.0,76.3722,76.4066,76.0621,76.1999,46524.0
2016-12-13 10:40:00,88.47,88.72,88.47,88.61,79805.0,76.1913,76.4066,76.1913,76.3119,79805.0
2016-12-13 10:50:00,88.61,88.8,88.58,88.79,65886.0,76.3119,76.4755,76.286,76.4669,65886.0
2016-12-13 11:00:00,88.83,88.91,88.77,88.86,35480.0,76.5013,76.5702,76.4497,76.5272,35480.0
2016-12-13 11:10:00,88.88,88.98,88.84,88.9,39039.0,76.5444,76.6305,76.5099,76.5616,39039.0
2016-12-13 11:20:00,88.9,89.12,88.89,88.9,82627.0,76.5616,76.7511,76.553,76.5616,82627.0
2016-12-13 11:30:00,88.89,88.9,88.49,88.55,76532.0,76.553,76.5616,76.2085,76.2602,76532.0
2016-12-13 11:40:00,88.56,88.78,88.44,88.78,87508.0,76.2688,76.4583,76.1655,76.4583,87508.0
2016-12-13 11:50:00,88.81,89.02,88.79,88.94,87316.0,76.4841,76.665,76.4669,76.5961,87316.0
2016-12-13 12:00:00,88.93,89.25,88.91,89.22,27190.0,76.5875,76.863,76.5702,76.8372,27190.0
2016-12-13 12:10:00,89.21,89.64,89.19,89.54,40021.0,76.8286,77.1989,76.8114,77.1128,40021.0
2016-12-13 12:20:00,89.54,89.67,89.48,89.6,46174.0,77.1128,77.2248,77.0611,77.1645,46174.0
2016-12-13 12:30:00,89.61,89.76,89.57,89.75,37653.0,77.1731,77.3023,77.1386,77.2936,37653.0
2016-12-13 12:40:00,89.75,89.79,89.5,89.5,36556.0,77.2936,77.3281,77.0783,77.0783,36556.0
2016-12-13 12:50:00,89.51,89.58,89.48,89.48,25133.0,77.087,77.1472,77.0611,77.0611,25133.0
2016-12-13 13:00:00,89.48,89.61,89.43,89.57,42115.0,77.0611,77.1731,77.0181,77.1386,42115.0
2016-12-13 13:10:00,89.57,89.81,89.57,89.78,49345.0,77.1386,77.3453,77.1386,77.3195,49345.0
2016-12-13 13:20:00,89.78,89.8,89.63,89.66,33425.0,77.3195,77.3367,77.1903,77.2161,33425.0
2016-12-13 13:30:00,89.64,89.66,89.46,89.48,33747.0,77.1989,77.2161,77.0439,77.0611,33747.0
2016-12-13 13:40:00,89.48,89.58,89.41,89.43,86662.0,77.0611,77.1472,77.0008,77.0181,86662.0
2016-12-13 13:50:00,89.44,89.57,89.4,89.52,31339.0,77.0267,77.1386,76.9922,77.0956,31339.0
2016-12-13 14:00:00,89.51,89.56,89.43,89.43,39602.0,77.087,77.13,77.0181,77.0181,39602.0
2016-12-13 14:10:00,89.41,89.48,89.38,89.47,22163.0,77.0008,77.0611,76.975,77.0525,22163.0
2016-12-13 14:20:00,89.47,89.54,89.43,89.44,36242.0,77.0525,77.1128,77.0181,77.0267,36242.0
2016-12-13 14:30:00,89.43,89.5,89.37,89.49,29856.0,77.0181,77.0783,76.9664,77.0697,29856.0
2016-12-13 14:40:00,89.48,89.62,89.43,89.53,134500.0,77.0611,77.1817,77.0181,77.1042,134500.0
2016-12-13 14:50:00,89.54,89.6,89.45,89.46,75620.0,77.1128,77.1645,77.0353,77.0439,75620.0
2016-12-13 15:00:00,89.45,89.46,89.34,89.43,38156.0,77.0353,77.0439,76.9406,77.0181,38156.0
2016-12-13 15:10:00,89.43,89.45,89.28,89.39,34515.0,77.0181,77.0353,76.8889,76.9836,34515.0
2016-12-13 15:20:00,89.39,89.52,89.37,89.52,54142.0,76.9836,77.0956,76.9664,77.0956,54142.0
2016-12-13 15:30:00,89.51,89.52,89.41,89.41,80996.0,77.087,77.0956,77.0008,77.0008,80996.0
2016-12-13 15:40:00,89.41,89.5,89.39,89.42,108178.0,77.0008,77.0783,76.9836,77.0094,108178.0
2016-12-13 15:50:00,89.42,89.47,89.33,89.46,168368.0,77.0094,77.0525,76.9319,77.0439,168368.0
2016-12-14 09:30:00,88.8,88.94,88.08,88.89,135323.0,76.4755,76.5961,75.8554,76.553,135323.0
2016-12-14 09:40:00,88.89,89.41,88.8,89.2,42871.0,76.553,77.0008,76.4755,76.82,42871.0
2016-12-14 09:50:00,89.18,89.2,88.74,88.83,65385.0,76.8028,76.82,76.4238,76.5013,65385.0
2016-12-14 10:00:00,88.82,88.84,88.48,88.68,68016.0,76.4927,76.5099,76.1999,76.3722,68016.0
2016-12-14 10:10:00,88.71,89.01,88.7,88.84,56487.0,76.398,76.6564,76.3894,76.5099,56487.0
2016-12-14 10:20:00,88.86,89.05,88.85,88.88,47813.0,76.5272,76.6908,76.5186,76.5444,47813.0
2016-12-14 10:30:00,88.89,89.09,88.71,88.75,63863.0,76.553,76.7252,76.398,76.4324,63863.0
2016-12-14 10:40:00,88.77,88.86,88.71,88.74,31927.0,76.4497,76.5272,76.398,76.4238,31927.0
2016-12-14 10:50:00,88.73,89.01,88.71,88.94,54755.0,76.4152,76.6564,76.398,76.5961,54755.0
2016-12-14 11:00:00,88.94,89.06,88.89,88.94,36408.0,76.5961,76.6994,76.553,76.5961,36408.0
2016-12-14 11:10:00,88.94,89.1,88.94,89.03,45145.0,76.5961,76.7339,76.5961,76.6736,45145.0
2016-12-14 11:20:00,89.03,89.12,88.89,88.91,52969.0,76.6736,76.7511,76.553,76.5702,52969.0
2016-12-14 11:30:00,88.91,88.95,88.59,88.68,24825.0,76.5702,76.6047,76.2946,76.3722,24825.0
2016-12-14 11:40:00,88.71,88.71,88.55,88.67,30476.0,76.398,76.398,76.2602,76.3635,30476.0
2016-12-14 11:50:00,88.66,88.78,88.65,88.78,25024.0,76.3549,76.4583,76.3463,76.4583,25024.0
2016-12-14 12:00:00,88.8,88.95,88.8,88.88,16976.0,76.4755,76.6047,76.4755,76.5444,16976.0
2016-12-14 12:10:00,88.87,88.95,88.82,88.87,41690.0,76.5358,76.6047,76.4927,76.5358,41690.0
2016-12-14 12:20:00,88.88,88.99,88.8,88.94,21843.0,76.5444,76.6391,76.4755,76.5961,21843.0
2016-12-14 12:30:00,88.96,88.98,88.88,88.9,25371.0,76.6133,76.6305,76.5444,76.5616,25371.0
2016-12-14 12:40:00,88.91,89.04,88.89,88.99,30323.0,76.5702,76.6822,76.553,76.6391,30323.0
2016-12-14 12:50:00,89.01,89.1,88.99,89.06,27932.0,76.6564,76.7339,76.6391,76.6994,27932.0
2016-12-14 13:00:00,89.05,89.14,89.03,89.04,23061.0,76.6908,76.7683,76.6736,76.6822,23061.0
2016-12-14 13:10:00,89.05,89.13,89.02,89.12,26675.0,76.6908,76.7597,76.665,76.7511,26675.0
2016-12-14 13:20:00,89.12,89.25,89.09,89.14,35386.0,76.7511,76.863,76.7252,76.7683,35386.0
2016-12-14 13:30:00,89.15,89.15,88.95,88.96,123067.0,76.7769,76.7769,76.6047,76.6133,123067.0
2016-12-14 13:40:00,88.96,88.99,88.65,88.66,137565.0,76.6133,76.6391,76.3463,76.3549,137565.0
2016-12-14 13:50:00,88.67,88.78,88.43,88.52,166428.0,76.3635,76.4583,76.1568,76.2344,166428.0
2016-12-14 14:00:00,88.54,90.12,88.44,89.86,315552.0,76.2516,77.6123,76.1655,77.3884,315552.0
2016-12-14 14:10:00,89.84,90.04,89.47,89.94,218907.0,77.3712,77.5434,77.0525,77.4573,218907.0
2016-12-14 14:20:00,89.92,89.95,88.52,88.52,97037.0,77.4401,77.4659,76.2344,76.2344,97037.0
2016-12-14 14:30:00,88.58,89.0,88.52,88.94,62221.0,76.286,76.6477,76.2344,76.5961,62221.0
2016-12-14 14:40:00,88.97,89.08,88.5,88.8,109513.0,76.6219,76.7166,76.2171,76.4755,109513.0
2016-12-14 14:50:00,88.75,88.95,88.61,88.61,82136.0,76.4324,76.6047,76.3119,76.3119,82136.0
2016-12-14 15:00:00,88.61,88.96,88.48,88.52,41104.0,76.3119,76.6133,76.1999,76.2344,41104.0
2016-12-14 15:10:00,88.49,88.68,88.37,88.53,89142.0,76.2085,76.3722,76.1052,76.243,89142.0
2016-12-14 15:20:00,88.54,88.83,88.49,88.8,54734.0,76.2516,76.5013,76.2085,76.4755,54734.0
2016-12-14 15:30:00,88.83,89.33,88.8,89.25,99194.0,76.5013,76.9319,76.4755,76.863,99194.0
2016-12-14 15:40:00,89.26,89.3,89.12,89.17,125183.0,76.8717,76.9061,76.7511,76.7941,125183.0
2016-12-14 15:50:00,89.16,89.16,88.86,88.97,168882.0,76.7855,76.7855,76.5272,76.6219,168882.0
2016-12-15 09:30:00,89.57,90.15,89.04,89.84,203451.0,77.1386,77.6381,76.6822,77.3712,203451.0
2016-12-15 09:40:00,89.77,90.48,89.74,90.34,100107.0,77.3109,77.9223,77.285,77.8018,100107.0
2016-12-15 09:50:00,90.35,91.29,90.34,91.25,112275.0,77.8104,78.6199,77.8018,78.5855,112275.0
2016-12-15 10:00:00,91.25,91.64,91.24,91.38,131176.0,78.5855,78.9213,78.5769,78.6974,131176.0
2016-12-15 10:10:00,91.38,91.39,90.88,90.89,82819.0,78.6974,78.706,78.2668,78.2754,82819.0
2016-12-15 10:20:00,90.91,90.99,90.7,90.77,86836.0,78.2927,78.3615,78.1118,78.1721,86836.0
2016-12-15 10:30:00,90.8,91.21,90.78,91.03,88499.0,78.1979,78.551,78.1807,78.396,88499.0
2016-12-15 10:40:00,91.02,91.04,90.62,90.82,60134.0,78.3874,78.4046,78.0429,78.2151,60134.0
2016-12-15 10:50:00,90.82,91.11,90.81,90.9,54546.0,78.2151,78.4649,78.2065,78.284,54546.0
2016-12-15 11:00:00,90.91,91.32,90.91,91.1,52214.0,78.2927,78.6457,78.2927,78.4563,52214.0
2016-12-15 11:10:00,91.09,91.16,90.99,91.06,44326.0,78.4477,78.508,78.3615,78.4218,44326.0
2016-12-15 11:20:00,91.07,91.16,90.97,90.99,46919.0,78.4304,78.508,78.3443,78.3615,46919.0
2016-12-15 11:30:00,90.99,91.31,90.93,91.31,58639.0,78.3615,78.6371,78.3099,78.6371,58639.0
2016-12-15 11:40:00,91.34,91.42,91.19,91.2,66023.0,78.663,78.7319,78.5338,78.5424,66023.0
2016-12-15 11:50:00,91.22,91.42,91.21,91.41,45918.0,78.5596,78.7319,78.551,78.7233,45918.0
2016-12-15 12:00:00,91.4,91.45,91.27,91.34,96020.0,78.7146,78.7577,78.6027,78.663,96020.0
2016-12-15 12:10:00,91.34,91.36,91.12,91.15,49448.0,78.663,78.6802,78.4735,78.4993,49448.0
2016-12-15 12:20:00,91.15,91.15,90.92,90.99,28640.0,78.4993,78.4993,78.3013,78.3615,28640.0
2016-12-15 12:30:00,91.0,91.08,90.9,90.9,26210.0,78.3702,78.4391,78.284,78.284,26210.0
2016-12-15 12:40:00,90.89,90.97,90.75,90.78,70206.0,78.2754,78.3443,78.1549,78.1807,70206.0
2016-12-15 12:50:00,90.78,90.78,90.45,90.56,55595.0,78.1807,78.1807,77.8965,77.9912,55595.0
2016-12-15 13:00:00,90.56,90.82,90.56,90.74,32827.0,77.9912,78.2151,77.9912,78.1462,32827.0
2016-12-15 13:10:00,90.72,90.87,90.68,90.86,34752.0,78.129,78.2582,78.0946,78.2496,34752.0
2016-12-15 13:20:00,90.87,90.9,90.77,90.83,26375.0,78.2582,78.284,78.1721,78.2238,26375.0
2016-12-15 13:30:00,90.85,90.89,90.65,90.67,30000.0,78.241,78.2754,78.0687,78.086,30000.0
2016-12-15 13:40:00,90.66,90.72,90.5,90.59,29161.0,78.0773,78.129,77.9396,78.0171,29161.0
2016-12-15 13:50:00,90.62,90.63,90.34,90.41,48372.0,78.0429,78.0515,77.8018,77.862,48372.0
2016-12-15 14:00:00,90.4,90.43,90.31,90.31,51527.0,77.8534,77.8793,77.7759,77.7759,51527.0
2016-12-15 14:10:00,90.31,90.42,90.31,90.39,51013.0,77.7759,77.8707,77.7759,77.8448,51013.0
2016-12-15 14:20:00,90.39,90.49,90.28,90.48,81563.0,77.8448,77.9309,77.7501,77.9223,81563.0
2016-12-15 14:30:00,90.46,90.52,90.42,90.48,54877.0,77.9051,77.9568,77.8707,77.9223,54877.0
2016-12-15 14:40:00,90.48,90.53,90.34,90.4,81512.0,77.9223,77.9654,77.8018,77.8534,81512.0
2016-12-15 14:50:00,90.39,90.48,90.38,90.47,43526.0,77.8448,77.9223,77.8362,77.9137,43526.0
2016-12-15 15:00:00,90.47,90.84,90.45,90.8,86636.0,77.9137,78.2324,77.8965,78.1979,86636.0
2016-12-15 15:10:00,90.8,90.81,90.64,90.78,58726.0,78.1979,78.2065,78.0601,78.1807,58726.0
2016-12-15 15:20:00,90.79,90.8,90.56,90.56,147021.0,78.1893,78.1979,77.9912,77.9912,147021.0
2016-12-15 15:30:00,90.58,90.61,90.39,90.44,115857.0,78.0085,78.0343,77.8448,77.8879,115857.0
2016-12-15 15:40:00,90.44,90.58,90.31,90.32,161930.0,77.8879,78.0085,77.7759,77.7845,161930.0
2016-12-15 15:50:00,90.32,90.45,90.31,90.36,257235.0,77.7845,77.8965,77.7759,77.819,257235.0
2016-12-16 09:30:00,90.66,90.66,89.91,89.99,454730.0,78.0773,78.0773,77.4314,77.5003,454730.0
2016-12-16 09:40:00,90.05,90.1,89.48,89.51,96173.0,77.552,77.5951,77.0611,77.087,96173.0
2016-12-16 09:50:00,89.52,89.69,89.23,89.66,99451.0,77.0956,77.242,76.8458,77.2161,99451.0
2016-12-16 10:00:00,89.7,89.77,89.4,89.51,127650.0,77.2506,77.3109,76.9922,77.087,127650.0
2016-12-16 10:10:00,89.52,89.66,89.44,89.46,86695.0,77.0956,77.2161,77.0267,77.0439,86695.0
2016-12-16 10:20:00,89.43,89.45,89.3,89.38,63842.0,77.0181,77.0353,76.9061,76.975,63842.0
2016-12-16 10:30:00,89.38,89.47,89.28,89.45,108358.0,76.975,77.0525,76.8889,77.0353,108358.0
2016-12-16 10:40:00,89.43,89.96,89.42,89.96,88786.0,77.0181,77.4745,77.0094,77.4745,88786.0
2016-12-16 10:50:00,89.98,90.09,89.85,90.06,32246.0,77.4917,77.5865,77.3798,77.5606,32246.0
2016-12-16 11:00:00,90.05,90.05,89.71,89.76,46369.0,77.552,77.552,77.2592,77.3023,46369.0
2016-12-16 11:10:00,89.76,89.81,89.68,89.74,48405.0,77.3023,77.3453,77.2334,77.285,48405.0
2016-12-16 11:20:00,89.75,89.76,89.26,89.28,39347.0,77.2936,77.3023,76.8717,76.8889,39347.0
2016-12-16 11:30:00,89.27,89.46,89.22,89.4,69570.0,76.8803,77.0439,76.8372,76.9922,69570.0
2016-12-16 11:40:00,89.39,89.58,89.35,89.57,39512.0,76.9836,77.1472,76.9492,77.1386,39512.0
2016-12-16 11:50:00,89.57,89.83,89.57,89.79,33142.0,77.1386,77.3625,77.1386,77.3281,33142.0
2016-12-16 12:00:00,89.8,89.81,89.67,89.74,73509.0,77.3367,77.3453,77.2248,77.285,73509.0
2016-12-16 12:10:00,89.73,89.75,89.44,89.46,146892.0,77.2764,77.2936,77.0267,77.0439,146892.0
2016-12-16 12:20:00,89.45,89.53,89.33,89.53,58745.0,77.0353,77.1042,76.9319,77.1042,58745.0
2016-12-16 12:30:00,89.52,89.53,89.33,89.53,42357.0,77.0956,77.1042,76.9319,77.1042,42357.0
2016-12-16 12:40:00,89.54,89.58,89.4,89.45,45276.0,77.1128,77.1472,76.9922,77.0353,45276.0
2016-12-16 12:50:00,89.45,89.54,89.29,89.54,35784.0,77.0353,77.1128,76.8975,77.1128,35784.0
2016-12-16 13:00:00,89.53,89.57,89.35,89.44,24348.0,77.1042,77.1386,76.9492,77.0267,24348.0
2016-12-16 13:10:00,89.43,89.45,89.21,89.25,25034.0,77.0181,77.0353,76.8286,76.863,25034.0
2016-12-16 13:20:00,89.26,89.38,89.25,89.27,26200.0,76.8717,76.975,76.863,76.8803,26200.0
2016-12-16 13:30:00,89.27,89.32,89.21,89.28,94027.0,76.8803,76.9233,76.8286,76.8889,94027.0
2016-12-16 13:40:00,89.3,89.54,89.3,89.47,129954.0,76.9061,77.1128,76.9061,77.0525,129954.0
2016-12-16 13:50:00,89.49,89.64,89.49,89.53,36240.0,77.0697,77.1989,77.0697,77.1042,36240.0
2016-12-16 14:00:00,89.53,89.55,89.34,89.47,64134.0,77.1042,77.1214,76.9406,77.0525,64134.0
2016-12-16 14:10:00,89.46,89.54,89.37,89.37,54371.0,77.0439,77.1128,76.9664,76.9664,54371.0
2016-12-16 14:20:00,89.37,89.38,89.3,89.37,43322.0,76.9664,76.975,76.9061,76.9664,43322.0
2016-12-16 14:30:00,89.37,89.51,89.34,89.5,100331.0,76.9664,77.087,76.9406,77.0783,100331.0
2016-12-16 14:40:00,89.49,89.69,89.48,89.65,102892.0,77.0697,77.242,77.0611,77.2075,102892.0
2016-12-16 14:50:00,89.65,89.65,89.52,89.56,54439.0,77.2075,77.2075,77.0956,77.13,54439.0
2016-12-16 15:00:00,89.56,89.57,89.35,89.35,143317.0,77.13,77.1386,76.9492,76.9492,143317.0
2016-12-16 15:10:00,89.36,89.36,89.25,89.35,76062.0,76.9578,76.9578,76.863,76.9492,76062.0
2016-12-16 15:20:00,89.36,89.42,89.21,89.26,85479.0,76.9578,77.0094,76.8286,76.8717,85479.0
2016-12-16 15:30:00,89.25,89.29,89.08,89.09,161270.0,76.863,76.8975,76.7166,76.7252,161270.0
2016-12-16 15:40:00,89.08,89.26,89.05,89.21,264296.0,76.7166,76.8717,76.6908,76.8286,264296.0
2016-12-16 15:50:00,89.2,89.7,89.11,89.61,808006.0,76.82,77.2506,76.7425,77.1731,808006.0
2016-12-19 09:30:00,89.96,90.19,89.65,90.01,178464.0,77.4745,77.6726,77.2075,77.5176,178464.0
2016-12-19 09:40:00,89.95,90.06,89.45,89.96,53999.0,77.4659,77.5606,77.0353,77.4745,53999.0
2016-12-19 09:50:00,89.99,90.07,89.49,89.6,37500.0,77.5003,77.5692,77.0697,77.1645,37500.0
2016-12-19 10:00:00,89.6,89.63,89.37,89.4,38003.0,77.1645,77.1903,76.9664,76.9922,38003.0
2016-12-19 10:10:00,89.42,89.51,89.34,89.51,35941.0,77.0094,77.087,76.9406,77.087,35941.0
2016-12-19 10:20:00,89.51,89.72,89.5,89.63,120579.0,77.087,77.2678,77.0783,77.1903,120579.0
2016-12-19 10:30:00,89.65,89.92,89.64,89.79,94320.0,77.2075,77.4401,77.1989,77.3281,94320.0
2016-12-19 10:40:00,89.78,89.9,89.67,89.74,53832.0,77.3195,77.4228,77.2248,77.285,53832.0
2016-12-19 10:50:00,89.73,89.98,89.69,89.98,66522.0,77.2764,77.4917,77.242,77.4917,66522.0
2016-12-19 11:00:00,89.96,90.04,89.88,89.93,45206.0,77.4745,77.5434,77.4056,77.4487,45206.0
2016-12-19 11:10:00,89.94,89.96,89.76,89.78,32583.0,77.4573,77.4745,77.3023,77.3195,32583.0
2016-12-19 11:20:00,89.77,89.81,89.55,89.65,37393.0,77.3109,77.3453,77.1214,77.2075,37393.0
2016-12-19 11:30:00,89.67,89.7,89.41,89.42,67949.0,77.2248,77.2506,77.0008,77.0094,67949.0
2016-12-19 11:40:00,89.43,89.44,89.23,89.4,39288.0,77.0181,77.0267,76.8458,76.9922,39288.0
2016-12-19 11:50:00,89.4,89.5,89.16,89.18,28561.0,76.9922,77.0783,76.7855,76.8028,28561.0
2016-12-19 12:00:00,89.16,89.51,89.12,89.37,76804.0,76.7855,77.087,76.7511,76.9664,76804.0
2016-12-19 12:10:00,89.37,89.52,89.31,89.45,43738.0,76.9664,77.0956,76.9147,77.0353,43738.0
2016-12-19 12:20:00,89.45,89.74,89.45,89.72,52160.0,77.0353,77.285,77.0353,77.2678,52160.0
2016-12-19 12:30:00,89.69,89.77,89.56,89.6,30055.0,77.242,77.3109,77.13,77.1645,30055.0
2016-12-19 12:40:00,89.59,89.68,89.52,89.53,22479.0,77.1559,77.2334,77.0956,77.1042,22479.0
2016-12-19 12:50:00,89.53,89.71,89.51,89.64,24264.0,77.1042,77.2592,77.087,77.1989,24264.0
2016-12-19 13:00:00,89.64,89.73,89.63,89.71,20125.0,77.1989,77.2764,77.1903,77.2592,20125.0
2016-12-19 13:10:00,89.71,89.74,89.61,89.65,36560.0,77.2592,77.285,77.1731,77.2075,36560.0
2016-12-19 13:20:00,89.65,89.74,89.61,89.65,102951.0,77.2075,77.285,77.1731,77.2075,102951.0
2016-12-19 13:30:00,89.66,89.82,89.64,89.71,133766.0,77.2161,77.3539,77.1989,77.2592,133766.0
2016-12-19 13:40:00,89.72,89.8,89.63,89.67,68394.0,77.2678,77.3367,77.1903,77.2248,68394.0
2016-12-19 13:50:00,89.67,89.96,89.61,89.92,186626.0,77.2248,77.4745,77.1731,77.4401,186626.0
2016-12-19 14:00:00,89.92,89.98,89.87,89.93,29966.0,77.4401,77.4917,77.397,77.4487,29966.0
2016-12-19 14:10:00,89.93,90.07,89.91,90.0,60246.0,77.4487,77.5692,77.4314,77.5089,60246.0
2016-12-19 14:20:00,90.0,90.15,90.0,90.15,42402.0,77.5089,77.6381,77.5089,77.6381,42402.0
2016-12-19 14:30:00,90.15,90.19,90.02,90.09,105539.0,77.6381,77.6726,77.5262,77.5865,105539.0
2016-12-19 14:40:00,90.09,90.14,90.04,90.07,40191.0,77.5865,77.6295,77.5434,77.5692,40191.0
2016-12-19 14:50:00,90.06,90.11,90.02,90.06,37546.0,77.5606,77.6037,77.5262,77.5606,37546.0
2016-12-19 15:00:00,90.05,90.09,90.0,90.03,91473.0,77.552,77.5865,77.5089,77.5348,91473.0
2016-12-19 15:10:00,90.03,90.03,89.85,89.88,66181.0,77.5348,77.5348,77.3798,77.4056,66181.0
2016-12-19 15:20:00,89.88,90.03,89.78,90.02,50678.0,77.4056,77.5348,77.3195,77.5262,50678.0
2016-12-19 15:30:00,90.02,90.02,89.9,89.93,97504.0,77.5262,77.5262,77.4228,77.4487,97504.0
2016-12-19 15:40:00,89.92,90.05,89.89,89.91,97651.0,77.4401,77.552,77.4142,77.4314,97651.0
2016-12-19 15:50:00,89.92,90.06,89.91,90.05,201296.0,77.4401,77.5606,77.4314,77.552,201296.0
2016-12-20 09:30:00,90.51,90.84,90.41,90.76,70424.0,77.9482,78.2324,77.862,78.1635,70424.0
2016-12-20 09:40:00,90.75,90.79,90.45,90.64,46180.0,78.1549,78.1893,77.8965,78.0601,46180.0
2016-12-20 09:50:00,90.64,90.73,90.56,90.69,43721.0,78.0601,78.1376,77.9912,78.1032,43721.0
2016-12-20 10:00:00,90.69,90.79,90.53,90.56,53886.0,78.1032,78.1893,77.9654,77.9912,53886.0
2016-12-20 10:10:00,90.56,90.6,90.41,90.43,23771.0,77.9912,78.0257,77.862,77.8793,23771.0
2016-12-20 10:20:00,90.42,90.43,90.19,90.2,27349.0,77.8707,77.8793,77.6726,77.6812,27349.0
2016-12-20 10:30:00,90.22,90.22,90.03,90.2,80798.0,77.6984,77.6984,77.5348,77.6812,80798.0
2016-12-20 10:40:00,90.2,90.24,90.17,90.21,44308.0,77.6812,77.7156,77.6554,77.6898,44308.0
2016-12-20 10:50:00,90.2,90.24,90.18,90.21,40125.0,77.6812,77.7156,77.664,77.6898,40125.0
2016-12-20 11:00:00,90.21,90.47,90.18,90.47,77993.0,77.6898,77.9137,77.664,77.9137,77993.0
2016-12-20 11:10:00,90.47,90.53,90.3,90.37,76021.0,77.9137,77.9654,77.7673,77.8276,76021.0
2016-12-20 11:20:00,90.35,90.41,90.3,90.35,24323.0,77.8104,77.862,77.7673,77.8104,24323.0
2016-12-20 11:30:00,90.35,90.36,90.05,90.09,30013.0,77.8104,77.819,77.552,77.5865,30013.0
2016-12-20 11:40:00,90.09,90.29,90.08,90.27,14633.0,77.5865,77.7587,77.5778,77.7415,14633.0
2016-12-20 11:50:00,90.26,90.26,90.07,90.13,26863.0,77.7329,77.7329,77.5692,77.6209,26863.0
2016-12-20 12:00:00,90.11,90.12,90.0,90.03,25162.0,77.6037,77.6123,77.5089,77.5348,25162.0
2016-12-20 12:10:00,90.02,90.22,90.01,90.21,27139.0,77.5262,77.6984,77.5176,77.6898,27139.0
2016-12-20 12:20:00,90.2,90.3,90.11,90.13,28739.0,77.6812,77.7673,77.6037,77.6209,28739.0
2016-12-20 12:30:00,90.13,90.16,90.1,90.13,35287.0,77.6209,77.6467,77.5951,77.6209,35287.0
2016-12-20 12:40:00,90.13,90.15,90.11,90.14,47720.0,77.6209,77.6381,77.6037,77.6295,47720.0
2016-12-20 12:50:00,90.14,90.27,90.13,90.21,48520.0,77.6295,77.7415,77.6209,77.6898,48520.0
2016-12-20 13:00:00,90.19,90.35,90.18,90.28,21074.0,77.6726,77.8104,77.664,77.7501,21074.0
2016-12-20 13:10:00,90.28,90.33,90.24,90.24,28273.0,77.7501,77.7931,77.7156,77.7156,28273.0
2016-12-20 13:20:00,90.25,90.36,90.24,90.31,21908.0,77.7243,77.819,77.7156,77.7759,21908.0
2016-12-20 13:30:00,90.32,90.49,90.32,90.47,32728.0,77.7845,77.9309,77.7845,77.9137,32728.0
2016-12-20 13:40:00,90.47,90.49,90.39,90.41,15288.0,77.9137,77.9309,77.8448,77.862,15288.0
2016-12-20 13:50:00,90.41,90.55,90.4,90.52,28377.0,77.862,77.9826,77.8534,77.9568,28377.0
2016-12-20 14:00:00,90.53,90.53,90.41,90.48,12803.0,77.9654,77.9654,77.862,77.9223,12803.0
2016-12-20 14:10:00,90.49,90.5,90.37,90.46,22927.0,77.9309,77.9396,77.8276,77.9051,22927.0
2016-12-20 14:20:00,90.47,90.52,90.39,90.45,28529.0,77.9137,77.9568,77.8448,77.8965,28529.0
2016-12-20 14:30:00,90.46,90.5,90.29,90.38,26382.0,77.9051,77.9396,77.7587,77.8362,26382.0
2016-12-20 14:40:00,90.39,90.42,90.34,90.39,20611.0,77.8448,77.8707,77.8018,77.8448,20611.0
2016-12-20 14:50:00,90.38,90.41,90.3,90.38,29284.0,77.8362,77.862,77.7673,77.8362,29284.0
2016-12-20 15:00:00,90.37,90.43,90.33,90.42,31804.0,77.8276,77.8793,77.7931,77.8707,31804.0
2016-12-20 15:10:00,90.42,90.53,90.38,90.52,26063.0,77.8707,77.9654,77.8362,77.9568,26063.0
2016-12-20 15:20:00,90.52,90.55,90.46,90.51,51294.0,77.9568,77.9826,77.9051,77.9482,51294.0
2016-12-20 15:30:00,90.51,90.55,90.48,90.52,59418.0,77.9482,77.9826,77.9223,77.9568,59418.0
2016-12-20 15:40:00,90.53,90.61,90.49,90.6,72344.0,77.9654,78.0343,77.9309,78.0257,72344.0
2016-12-20 15:50:00,90.59,90.62,90.5,90.61,163290.0,78.0171,78.0429,77.9396,78.0343,163290.0
2016-12-21 09:30:00,90.79,90.91,90.2,90.46,94981.0,78.1893,78.2927,77.6812,77.9051,94981.0
2016-12-21 09:40:00,90.42,90.67,90.36,90.52,72732.0,77.8707,78.086,77.819,77.9568,72732.0
2016-12-21 09:50:00,90.52,90.6,90.26,90.26,69461.0,77.9568,78.0257,77.7329,77.7329,69461.0
2016-12-21 10:00:00,90.3,90.49,90.22,90.4,50022.0,77.7673,77.9309,77.6984,77.8534,50022.0
2016-12-21 10:10:00,90.34,90.41,90.3,90.31,18100.0,77.8018,77.862,77.7673,77.7759,18100.0
2016-12-21 10:20:00,90.34,90.41,90.29,90.38,17653.0,77.8018,77.862,77.7587,77.8362,17653.0
2016-12-21 10:30:00,90.38,90.38,90.13,90.26,90375.0,77.8362,77.8362,77.6209,77.7329,90375.0
2016-12-21 10:40:00,90.25,90.37,90.19,90.2,76226.0,77.7243,77.8276,77.6726,77.6812,76226.0
2016-12-21 10:50:00,90.2,90.37,90.17,90.19,154226.0,77.6812,77.8276,77.6554,77.6726,154226.0
2016-12-21 11:00:00,90.19,90.29,90.17,90.19,96509.0,77.6726,77.7587,77.6554,77.6726,96509.0
2016-12-21 11:10:00,90.22,90.27,90.15,90.24,149346.0,77.6984,77.7415,77.6381,77.7156,149346.0
2016-12-21 11:20:00,90.24,90.38,90.23,90.34,121970.0,77.7156,77.8362,77.707,77.8018,121970.0
2016-12-21 11:30:00,90.35,90.35,90.26,90.32,34877.0,77.8104,77.8104,77.7329,77.7845,34877.0
2016-12-21 11:40:00,90.31,90.53,90.27,90.43,51819.0,77.7759,77.9654,77.7415,77.8793,51819.0
2016-12-21 11:50:00,90.43,90.45,90.35,90.38,11501.0,77.8793,77.8965,77.8104,77.8362,11501.0
2016-12-21 12:00:00,90.37,90.4,90.33,90.39,10414.0,77.8276,77.8534,77.7931,77.8448,10414.0
2016-12-21 12:10:00,90.39,90.62,90.36,90.59,13473.0,77.8448,78.0429,77.819,78.0171,13473.0
2016-12-21 12:20:00,90.62,90.7,90.53,90.67,11950.0,78.0429,78.1118,77.9654,78.086,11950.0
2016-12-21 12:30:00,90.68,90.7,90.54,90.58,37231.0,78.0946,78.1118,77.974,78.0085,37231.0
2016-12-21 12:40:00,90.59,90.59,90.53,90.58,12701.0,78.0171,78.0171,77.9654,78.0085,12701.0
2016-12-21 12:50:00,90.57,90.58,90.49,90.5,12861.0,77.9998,78.0085,77.9309,77.9396,12861.0
2016-12-21 13:00:00,90.5,90.52,90.43,90.48,11076.0,77.9396,77.9568,77.8793,77.9223,11076.0
2016-12-21 13:10:00,90.5,90.52,90.44,90.48,31636.0,77.9396,77.9568,77.8879,77.9223,31636.0
2016-12-21 13:20:00,90.46,90.48,90.42,90.48,20560.0,77.9051,77.9223,77.8707,77.9223,20560.0
2016-12-21 13:30:00,90.48,90.5,90.44,90.49,28515.0,77.9223,77.9396,77.8879,77.9309,28515.0
2016-12-21 13:40:00,90.49,90.49,90.4,90.49,58915.0,77.9309,77.9309,77.8534,77.9309,58915.0
2016-12-21 13:50:00,90.48,90.49,90.37,90.38,27748.0,77.9223,77.9309,77.8276,77.8362,27748.0
2016-12-21 14:00:00,90.39,90.44,90.37,90.43,15569.0,77.8448,77.8879,77.8276,77.8793,15569.0
2016-12-21 14:10:00,90.43,90.54,90.43,90.48,66051.0,77.8793,77.974,77.8793,77.9223,66051.0
2016-12-21 14:20:00,90.49,90.6,90.47,90.49,118297.0,77.9309,78.0257,77.9137,77.9309,118297.0
2016-12-21 14:30:00,90.51,90.57,90.46,90.51,141585.0,77.9482,77.9998,77.9051,77.9482,141585.0
2016-12-21 14:40:00,90.52,90.54,90.5,90.51,39592.0,77.9568,77.974,77.9396,77.9482,39592.0
2016-12-21 14:50:00,90.5,90.53,90.49,90.52,33351.0,77.9396,77.9654,77.9309,77.9568,33351.0
2016-12-21 15:00:00,90.51,90.63,90.48,90.48,53863.0,77.9482,78.0515,77.9223,77.9223,53863.0
2016-12-21 15:10:00,90.48,90.54,90.47,90.53,24573.0,77.9223,77.974,77.9137,77.9654,24573.0
2016-12-21 15:20:00,90.54,90.55,90.5,90.54,35662.0,77.974,77.9826,77.9396,77.974,35662.0
2016-12-21 15:30:00,90.53,90.55,90.46,90.52,59152.0,77.9654,77.9826,77.9051,77.9568,59152.0
2016-12-21 15:40:00,90.52,90.54,90.48,90.53,59064.0,77.9568,77.974,77.9223,77.9654,59064.0
2016-12-21 15:50:00,90.53,90.53,90.42,90.43,103678.0,77.9654,77.9654,77.8707,77.8793,103678.0
2016-12-22 09:30:00,89.93,90.02,89.38,89.72,135820.0,77.4487,77.5262,76.975,77.2678,135820.0
2016-12-22 09:40:00,89.7,89.81,89.52,89.61,96953.0,77.2506,77.3453,77.0956,77.1731,96953.0
2016-12-22 09:50:00,89.62,90.03,89.46,89.77,130950.0,77.1817,77.5348,77.0439,77.3109,130950.0
2016-12-22 10:00:00,89.75,89.77,89.36,89.38,57835.0,77.2936,77.3109,76.9578,76.975,57835.0
2016-12-22 10:10:00,89.33,89.58,89.33,89.56,65058.0,76.9319,77.1472,76.9319,77.13,65058.0
2016-12-22 10:20:00,89.54,89.58,89.41,89.44,55383.0,77.1128,77.1472,77.0008,77.0267,55383.0
2016-12-22 10:30:00,89.44,89.56,89.32,89.43,101646.0,77.0267,77.13,76.9233,77.0181,101646.0
2016-12-22 10:40:00,89.44,89.47,89.22,89.25,36190.0,77.0267,77.0525,76.8372,76.863,36190.0
2016-12-22 10:50:00,89.25,89.26,88.97,88.98,74282.0,76.863,76.8717,76.6219,76.6305,74282.0
2016-12-22 11:00:00,88.99,89.02,88.79,88.86,67745.0,76.6391,76.665,76.4669,76.5272,67745.0
2016-12-22 11:10:00,88.86,89.06,88.81,88.94,65863.0,76.5272,76.6994,76.4841,76.5961,65863.0
2016-12-22 11:20:00,88.94,89.09,88.77,88.79,38555.0,76.5961,76.7252,76.4497,76.4669,38555.0
2016-12-22 11:30:00,88.81,88.97,88.78,88.87,89211.0,76.4841,76.6219,76.4583,76.5358,89211.0
2016-12-22 11:40:00,88.89,88.89,88.7,88.76,37447.0,76.553,76.553,76.3894,76.441,37447.0
2016-12-22 11:50:00,88.74,88.94,88.63,88.86,61762.0,76.4238,76.5961,76.3291,76.5272,61762.0
2016-12-22 12:00:00,88.89,89.12,88.89,89.03,20722.0,76.553,76.7511,76.553,76.6736,20722.0
2016-12-22 12:10:00,89.02,89.12,88.92,89.09,61685.0,76.665,76.7511,76.5788,76.7252,61685.0
2016-12-22 12:20:00,89.09,89.14,89.0,89.13,42294.0,76.7252,76.7683,76.6477,76.7597,42294.0
2016-12-22 12:30:00,89.13,89.31,89.08,89.19,48974.0,76.7597,76.9147,76.7166,76.8114,48974.0
2016-12-22 12:40:00,89.21,89.32,89.2,89.24,29634.0,76.8286,76.9233,76.82,76.8544,29634.0
2016-12-22 12:50:00,89.24,89.28,89.04,89.05,94890.0,76.8544,76.8889,76.6822,76.6908,94890.0
2016-12-22 13:00:00,89.05,89.24,89.03,89.24,27125.0,76.6908,76.8544,76.6736,76.8544,27125.0
2016-12-22 13:10:00,89.23,89.25,89.14,89.15,23975.0,76.8458,76.863,76.7683,76.7769,23975.0
2016-12-22 13:20:00,89.18,89.24,89.14,89.17,27754.0,76.8028,76.8544,76.7683,76.7941,27754.0
2016-12-22 13:30:00,89.16,89.19,89.08,89.12,16453.0,76.7855,76.8114,76.7166,76.7511,16453.0
2016-12-22 13:40:00,89.12,89.38,89.11,89.37,38764.0,76.7511,76.975,76.7425,76.9664,38764.0
2016-12-22 13:50:00,89.37,89.42,89.24,89.41,65532.0,76.9664,77.0094,76.8544,77.0008,65532.0
2016-12-22 14:00:00,89.4,89.44,89.31,89.41,20704.0,76.9922,77.0267,76.9147,77.0008,20704.0
2016-12-22 14:10:00,89.43,89.43,89.35,89.4,21657.0,77.0181,77.0181,76.9492,76.9922,21657.0
2016-12-22 14:20:00,89.4,89.46,89.3,89.36,35534.0,76.9922,77.0439,76.9061,76.9578,35534.0
2016-12-22 14:30:00,89.38,89.41,89.34,89.36,20036.0,76.975,77.0008,76.9406,76.9578,20036.0
2016-12-22 14:40:00,89.36,89.37,89.22,89.26,33223.0,76.9578,76.9664,76.8372,76.8717,33223.0
2016-12-22 14:50:00,89.26,89.33,89.23,89.3,22573.0,76.8717,76.9319,76.8458,76.9061,22573.0
2016-12-22 15:00:00,89.28,89.3,89.19,89.22,30071.0,76.8889,76.9061,76.8114,76.8372,30071.0
2016-12-22 15:10:00,89.2,89.22,89.09,89.1,28749.0,76.82,76.8372,76.7252,76.7339,28749.0
2016-12-22 15:20:00,89.11,89.16,89.1,89.11,47017.0,76.7425,76.7855,76.7339,76.7425,47017.0
2016-12-22 15:30:00,89.11,89.18,89.05,89.18,97848.0,76.7425,76.8028,76.6908,76.8028,97848.0
2016-12-22 15:40:00,89.18,89.27,89.18,89.19,78737.0,76.8028,76.8803,76.8028,76.8114,78737.0
2016-12-22 15:50:00,89.2,89.27,89.19,89.2,153702.0,76.82,76.8803,76.8114,76.82,153702.0
2016-12-23 09:30:00,89.35,89.72,89.12,89.67,56084.0,76.9492,77.2678,76.7511,77.2248,56084.0
2016-12-23 09:40:00,89.67,89.87,89.66,89.78,59788.0,77.2248,77.397,77.2161,77.3195,59788.0
2016-12-23 09:50:00,89.77,90.12,89.68,90.09,93256.0,77.3109,77.6123,77.2334,77.5865,93256.0
2016-12-23 10:00:00,90.12,90.13,89.92,90.05,71239.0,77.6123,77.6209,77.4401,77.552,71239.0
2016-12-23 10:10:00,90.06,90.19,89.98,90.09,86636.0,77.5606,77.6726,77.4917,77.5865,86636.0
2016-12-23 10:20:00,90.08,90.18,89.98,90.13,69671.0,77.5778,77.664,77.4917,77.6209,69671.0
2016-12-23 10:30:00,90.12,90.15,90.06,90.1,61429.0,77.6123,77.6381,77.5606,77.5951,61429.0
2016-12-23 10:40:00,90.11,90.11,89.94,90.01,21488.0,77.6037,77.6037,77.4573,77.5176,21488.0
2016-12-23 10:50:00,90.01,90.01,89.76,89.8,27101.0,77.5176,77.5176,77.3023,77.3367,27101.0
2016-12-23 11:00:00,89.79,89.82,89.69,89.78,18736.0,77.3281,77.3539,77.242,77.3195,18736.0
2016-12-23 11:10:00,89.78,89.83,89.64,89.64,14491.0,77.3195,77.3625,77.1989,77.1989,14491.0
2016-12-23 11:20:00,89.6,89.78,89.59,89.72,14783.0,77.1645,77.3195,77.1559,77.2678,14783.0
2016-12-23 11:30:00,89.72,89.74,89.5,89.55,130149.0,77.2678,77.285,77.0783,77.1214,130149.0
2016-12-23 11:40:00,89.56,89.6,89.51,89.58,51871.0,77.13,77.1645,77.087,77.1472,51871.0
2016-12-23 11:50:00,89.58,89.58,89.41,89.54,47647.0,77.1472,77.1472,77.0008,77.1128,47647.0
2016-12-23 12:00:00,89.55,89.56,89.41,89.5,13679.0,77.1214,77.13,77.0008,77.0783,13679.0
2016-12-23 12:10:00,89.49,89.55,89.47,89.5,10108.0,77.0697,77.1214,77.0525,77.0783,10108.0
2016-12-23 12:20:00,89.51,89.56,89.47,89.54,21224.0,77.087,77.13,77.0525,77.1128,21224.0
2016-12-23 12:30:00,89.56,89.56,89.48,89.5,22697.0,77.13,77.13,77.0611,77.0783,22697.0
2016-12-23 12:40:00,89.5,89.55,89.5,89.52,19604.0,77.0783,77.1214,77.0783,77.0956,19604.0
2016-12-23 12:50:00,89.53,89.55,89.5,89.53,19838.0,77.1042,77.1214,77.0783,77.1042,19838.0
2016-12-23 13:00:00,89.54,89.54,89.51,89.51,13039.0,77.1128,77.1128,77.087,77.087,13039.0
2016-12-23 13:10:00,89.53,89.54,89.47,89.54,45273.0,77.1042,77.1128,77.0525,77.1128,45273.0
2016-12-23 13:20:00,89.54,89.59,89.47,89.55,110502.0,77.1128,77.1559,77.0525,77.1214,110502.0
2016-12-23 13:30:00,89.57,89.58,89.53,89.57,100078.0,77.1386,77.1472,77.1042,77.1386,100078.0
2016-12-23 13:40:00,89.56,89.58,89.53,89.56,92662.0,77.13,77.1472,77.1042,77.13,92662.0
2016-12-23 13:50:00,89.57,89.57,89.54,89.54,69563.0,77.1386,77.1386,77.1128,77.1128,69563.0
2016-12-23 14:00:00,89.54,89.65,89.53,89.64,178911.0,77.1128,77.2075,77.1042,77.1989,178911.0
2016-12-23 14:10:00,89.62,89.74,89.6,89.61,138210.0,77.1817,77.285,77.1645,77.1731,138210.0
2016-12-23 14:20:00,89.61,89.62,89.58,89.62,200475.0,77.1731,77.1817,77.1472,77.1817,200475.0
2016-12-23 14:30:00,89.62,89.64,89.61,89.61,110966.0,77.1817,77.1989,77.1731,77.1731,110966.0
2016-12-23 14:40:00,89.62,89.64,89.62,89.64,25141.0,77.1817,77.1989,77.1817,77.1989,25141.0
2016-12-23 14:50:00,89.64,89.65,89.6,89.61,74788.0,77.1989,77.2075,77.1645,77.1731,74788.0
2016-12-23 15:00:00,89.6,89.64,89.59,89.64,133031.0,77.1645,77.1989,77.1559,77.1989,133031.0
2016-12-23 15:10:00,89.64,89.64,89.6,89.63,66448.0,77.1989,77.1989,77.1645,77.1903,66448.0
2016-12-23 15:20:00,89.63,89.63,89.6,89.62,72326.0,77.1903,77.1903,77.1645,77.1817,72326.0
2016-12-23 15:30:00,89.62,89.62,89.6,89.62,42239.0,77.1817,77.1817,77.1645,77.1817,42239.0
2016-12-23 15:40:00,89.62,89.63,89.59,89.63,87480.0,77.1817,77.1903,77.1559,77.1903,87480.0
2016-12-23 15:50:00,89.63,89.7,89.6,89.67,190615.0,77.1903,77.2506,77.1645,77.2248,190615.0
2016-12-27 09:30:00,90.23,90.23,89.76,89.91,44394.0,77.707,77.707,77.3023,77.4314,44394.0
2016-12-27 09:40:00,89.93,90.21,89.9,89.96,39446.0,77.4487,77.6898,77.4228,77.4745,39446.0
2016-12-27 09:50:00,90.02,90.04,89.7,89.79,44469.0,77.5262,77.5434,77.2506,77.3281,44469.0
2016-12-27 10:00:00,89.75,89.82,89.72,89.8,21203.0,77.2936,77.3539,77.2678,77.3367,21203.0
2016-12-27 10:10:00,89.81,89.83,89.71,89.76,11280.0,77.3453,77.3625,77.2592,77.3023,11280.0
2016-12-27 10:20:00,89.73,89.73,89.66,89.7,13275.0,77.2764,77.2764,77.2161,77.2506,13275.0
2016-12-27 10:30:00,89.69,89.74,89.66,89.7,28906.0,77.242,77.285,77.2161,77.2506,28906.0
2016-12-27 10:40:00,89.71,89.74,89.66,89.66,62423.0,77.2592,77.285,77.2161,77.2161,62423.0
2016-12-27 10:50:00,89.68,89.73,89.65,89.72,33157.0,77.2334,77.2764,77.2075,77.2678,33157.0
2016-12-27 11:00:00,89.72,89.91,89.7,89.91,223642.0,77.2678,77.4314,77.2506,77.4314,223642.0
2016-12-27 11:10:00,89.9,89.96,89.76,89.78,46149.0,77.4228,77.4745,77.3023,77.3195,46149.0
2016-12-27 11:20:00,89.78,89.84,89.77,89.83,47770.0,77.3195,77.3712,77.3109,77.3625,47770.0
2016-12-27 11:30:00,89.82,89.88,89.8,89.82,68308.0,77.3539,77.4056,77.3367,77.3539,68308.0
2016-12-27 11:40:00,89.83,89.86,89.8,89.83,28188.0,77.3625,77.3884,77.3367,77.3625,28188.0
2016-12-27 11:50:00,89.83,89.85,89.8,89.84,9977.0,77.3625,77.3798,77.3367,77.3712,9977.0
2016-12-27 12:00:00,89.85,89.85,89.81,89.84,19602.0,77.3798,77.3798,77.3453,77.3712,19602.0
2016-12-27 12:10:00,89.85,89.87,89.78,89.82,20406.0,77.3798,77.397,77.3195,77.3539,20406.0
2016-12-27 12:20:00,89.83,89.84,89.8,89.82,9832.0,77.3625,77.3712,77.3367,77.3539,9832.0
2016-12-27 12:30:00,89.82,89.83,89.78,89.79,8471.0,77.3539,77.3625,77.3195,77.3281,8471.0
2016-12-27 12:40:00,89.79,89.83,89.73,89.8,22604.0,77.3281,77.3625,77.2764,77.3367,22604.0
2016-12-27 12:50:00,89.81,89.81,89.72,89.79,24163.0,77.3453,77.3453,77.2678,77.3281,24163.0
2016-12-27 13:00:00,89.78,89.79,89.75,89.76,26567.0,77.3195,77.3281,77.2936,77.3023,26567.0
2016-12-27 13:10:00,89.76,89.79,89.74,89.77,18275.0,77.3023,77.3281,77.285,77.3109,18275.0
2016-12-27 13:20:00,89.77,89.79,89.76,89.77,10574.0,77.3109,77.3281,77.3023,77.3109,10574.0
2016-12-27 13:30:00,89.76,89.8,89.75,89.78,45130.0,77.3023,77.3367,77.2936,77.3195,45130.0
2016-12-27 13:40:00,89.77,89.84,89.74,89.81,74624.0,77.3109,77.3712,77.285,77.3453,74624.0
2016-12-27 13:50:00,89.81,89.85,89.74,89.83,62811.0,77.3453,77.3798,77.285,77.3625,62811.0
2016-12-27 14:00:00,89.83,89.84,89.79,89.83,36280.0,77.3625,77.3712,77.3281,77.3625,36280.0
2016-12-27 14:10:00,89.83,89.88,89.78,89.81,59106.0,77.3625,77.4056,77.3195,77.3453,59106.0
2016-12-27 14:20:00,89.81,89.82,89.75,89.75,71047.0,77.3453,77.3539,77.2936,77.2936,71047.0
2016-12-27 14:30:00,89.75,89.76,89.72,89.75,44376.0,77.2936,77.3023,77.2678,77.2936,44376.0
2016-12-27 14:40:00,89.76,89.81,89.74,89.81,52727.0,77.3023,77.3453,77.285,77.3453,52727.0
2016-12-27 14:50:00,89.81,89.83,89.76,89.77,97373.0,77.3453,77.3625,77.3023,77.3109,97373.0
2016-12-27 15:00:00,89.77,89.9,89.77,89.85,83111.0,77.3109,77.4228,77.3109,77.3798,83111.0
2016-12-27 15:10:00,89.85,89.94,89.84,89.91,32277.0,77.3798,77.4573,77.3712,77.4314,32277.0
2016-12-27 15:20:00,89.9,89.92,89.85,89.88,34606.0,77.4228,77.4401,77.3798,77.4056,34606.0
2016-12-27 15:30:00,89.88,89.88,89.83,89.85,31586.0,77.4056,77.4056,77.3625,77.3798,31586.0
2016-12-27 15:40:00,89.85,89.9,89.74,89.77,43713.0,77.3798,77.4228,77.285,77.3109,43713.0
2016-12-27 15:50:00,89.77,89.82,89.73,89.76,77040.0,77.3109,77.3539,77.2764,77.3023,77040.0
2016-12-28 09:30:00,89.99,89.99,89.55,89.56,52360.0,77.5003,77.5003,77.1214,77.13,52360.0
2016-12-28 09:40:00,89.55,89.55,89.36,89.49,14006.0,77.1214,77.1214,76.9578,77.0697,14006.0
2016-12-28 09:50:00,89.47,89.56,89.19,89.27,27913.0,77.0525,77.13,76.8114,76.8803,27913.0
2016-12-28 10:00:00,89.3,89.31,89.12,89.12,51468.0,76.9061,76.9147,76.7511,76.7511,51468.0
2016-12-28 10:10:00,89.16,89.3,89.14,89.21,46643.0,76.7855,76.9061,76.7683,76.8286,46643.0
2016-12-28 10:20:00,89.24,89.25,89.1,89.18,20737.0,76.8544,76.863,76.7339,76.8028,20737.0
2016-12-28 10:30:00,89.2,89.21,89.14,89.18,14313.0,76.82,76.8286,76.7683,76.8028,14313.0
2016-12-28 10:40:00,89.2,89.25,89.18,89.19,28778.0,76.82,76.863,76.8028,76.8114,28778.0
2016-12-28 10:50:00,89.2,89.21,88.98,89.01,46038.0,76.82,76.8286,76.6305,76.6564,46038.0
2016-12-28 11:00:00,89.02,89.07,88.96,89.0,46992.0,76.665,76.708,76.6133,76.6477,46992.0
2016-12-28 11:10:00,88.99,89.01,88.81,88.85,23106.0,76.6391,76.6564,76.4841,76.5186,23106.0
2016-12-28 11:20:00,88.9,89.06,88.9,89.0,67800.0,76.5616,76.6994,76.5616,76.6477,67800.0
2016-12-28 11:30:00,89.01,89.27,89.0,89.22,50600.0,76.6564,76.8803,76.6477,76.8372,50600.0
2016-12-28 11:40:00,89.25,89.3,89.2,89.22,12463.0,76.863,76.9061,76.82,76.8372,12463.0
2016-12-28 11:50:00,89.24,89.24,89.12,89.12,11867.0,76.8544,76.8544,76.7511,76.7511,11867.0
2016-12-28 12:00:00,89.12,89.12,88.89,88.9,21793.0,76.7511,76.7511,76.553,76.5616,21793.0
2016-12-28 12:10:00,88.91,88.93,88.65,88.76,27515.0,76.5702,76.5875,76.3463,76.441,27515.0
2016-12-28 12:20:00,88.74,88.74,88.67,88.68,12219.0,76.4238,76.4238,76.3635,76.3722,12219.0
2016-12-28 12:30:00,88.7,88.72,88.49,88.54,79206.0,76.3894,76.4066,76.2085,76.2516,79206.0
2016-12-28 12:40:00,88.54,88.6,88.44,88.52,50369.0,76.2516,76.3033,76.1655,76.2344,50369.0
2016-12-28 12:50:00,88.51,88.51,88.38,88.48,49332.0,76.2257,76.2257,76.1138,76.1999,49332.0
2016-12-28 13:00:00,88.5,88.53,88.37,88.39,30690.0,76.2171,76.243,76.1052,76.1224,30690.0
2016-12-28 13:10:00,88.42,88.5,88.39,88.49,13500.0,76.1482,76.2171,76.1224,76.2085,13500.0
2016-12-28 13:20:00,88.48,88.51,88.38,88.4,37423.0,76.1999,76.2257,76.1138,76.131,37423.0
2016-12-28 13:30:00,88.41,88.52,88.41,88.47,23900.0,76.1396,76.2344,76.1396,76.1913,23900.0
2016-12-28 13:40:00,88.45,88.48,88.28,88.28,18243.0,76.1741,76.1999,76.0277,76.0277,18243.0
2016-12-28 13:50:00,88.31,88.32,88.12,88.13,48375.0,76.0535,76.0621,75.8899,75.8985,48375.0
2016-12-28 14:00:00,88.12,88.25,88.11,88.18,58570.0,75.8899,76.0018,75.8813,75.9415,58570.0
2016-12-28 14:10:00,88.18,88.18,87.93,88.0,55302.0,75.9415,75.9415,75.7262,75.7865,55302.0
2016-12-28 14:20:00,88.02,88.06,87.84,88.01,42130.0,75.8038,75.8382,75.6487,75.7951,42130.0
2016-12-28 14:30:00,88.0,88.19,88.0,88.14,29223.0,75.7865,75.9502,75.7865,75.9071,29223.0
2016-12-28 14:40:00,88.13,88.13,88.01,88.04,51276.0,75.8985,75.8985,75.7951,75.821,51276.0
2016-12-28 14:50:00,88.02,88.06,87.99,88.02,85153.0,75.8038,75.8382,75.7779,75.8038,85153.0
2016-12-28 15:00:00,88.03,88.27,88.02,88.17,78742.0,75.8124,76.0191,75.8038,75.9329,78742.0
2016-12-28 15:10:00,88.16,88.16,88.04,88.08,75486.0,75.9243,75.9243,75.821,75.8554,75486.0
2016-12-28 15:20:00,88.09,88.22,88.07,88.16,85831.0,75.864,75.976,75.8468,75.9243,85831.0
2016-12-28 15:30:00,88.16,88.22,88.12,88.12,49838.0,75.9243,75.976,75.8899,75.8899,49838.0
2016-12-28 15:40:00,88.13,88.17,88.04,88.16,71102.0,75.8985,75.9329,75.821,75.9243,71102.0
2016-12-28 15:50:00,88.16,88.25,88.14,88.17,183995.0,75.9243,76.0018,75.9071,75.9329,183995.0
2016-12-29 09:30:00,88.42,88.56,88.2,88.41,37548.0,76.1482,76.2688,75.9588,76.1396,37548.0
2016-12-29 09:40:00,88.48,88.55,88.02,88.02,17127.0,76.1999,76.2602,75.8038,75.8038,17127.0
2016-12-29 09:50:00,88.04,88.25,88.03,88.22,14591.0,75.821,76.0018,75.8124,75.976,14591.0
2016-12-29 10:00:00,88.2,88.32,88.07,88.07,32076.0,75.9588,76.0621,75.8468,75.8468,32076.0
2016-12-29 10:10:00,88.12,88.25,88.02,88.13,22063.0,75.8899,76.0018,75.8038,75.8985,22063.0
2016-12-29 10:20:00,88.11,88.11,87.85,88.01,32857.0,75.8813,75.8813,75.6573,75.7951,32857.0
2016-12-29 10:30:00,88.0,88.04,87.71,87.71,37214.0,75.7865,75.821,75.5368,75.5368,37214.0
2016-12-29 10:40:00,87.68,87.73,87.52,87.52,37075.0,75.5109,75.554,75.3731,75.3731,37075.0
2016-12-29 10:50:00,87.51,87.52,87.23,87.33,53625.0,75.3645,75.3731,75.1234,75.2095,53625.0
2016-12-29 11:00:00,87.32,87.48,87.32,87.43,29047.0,75.2009,75.3387,75.2009,75.2956,29047.0
2016-12-29 11:10:00,87.42,87.55,87.4,87.51,31456.0,75.287,75.399,75.2698,75.3645,31456.0
2016-12-29 11:20:00,87.49,87.56,87.35,87.36,21017.0,75.3473,75.4076,75.2267,75.2354,21017.0
2016-12-29 11:30:00,87.35,87.5,87.3,87.42,79655.0,75.2267,75.3559,75.1837,75.287,79655.0
2016-12-29 11:40:00,87.43,87.49,87.41,87.41,17985.0,75.2956,75.3473,75.2784,75.2784,17985.0
2016-12-29 11:50:00,87.4,87.43,87.32,87.34,17591.0,75.2698,75.2956,75.2009,75.2181,17591.0
2016-12-29 12:00:00,87.35,87.36,87.19,87.2,23877.0,75.2267,75.2354,75.0889,75.0976,23877.0
2016-12-29 12:10:00,87.2,87.21,87.0,87.08,34657.0,75.0976,75.1062,74.9253,74.9942,34657.0
2016-12-29 12:20:00,87.07,87.17,87.03,87.14,37415.0,74.9856,75.0717,74.9512,75.0459,37415.0
2016-12-29 12:30:00,87.15,87.17,87.03,87.03,29200.0,75.0545,75.0717,74.9512,74.9512,29200.0
2016-12-29 12:40:00,87.04,87.12,87.02,87.07,41236.0,74.9598,75.0287,74.9425,74.9856,41236.0
2016-12-29 12:50:00,87.09,87.15,87.05,87.05,39112.0,75.0028,75.0545,74.9684,74.9684,39112.0
2016-12-29 13:00:00,87.05,87.12,86.95,87.0,36323.0,74.9684,75.0287,74.8823,74.9253,36323.0
2016-12-29 13:10:00,87.0,87.01,86.95,87.0,21303.0,74.9253,74.9339,74.8823,74.9253,21303.0
2016-12-29 13:20:00,87.0,87.26,86.98,87.24,28669.0,74.9253,75.1492,74.9081,75.132,28669.0
2016-12-29 13:30:00,87.24,87.24,87.12,87.18,18199.0,75.132,75.132,75.0287,75.0803,18199.0
2016-12-29 13:40:00,87.15,87.2,87.13,87.14,21457.0,75.0545,75.0976,75.0373,75.0459,21457.0
2016-12-29 13:50:00,87.12,87.17,87.09,87.16,35705.0,75.0287,75.0717,75.0028,75.0631,35705.0
2016-12-29 14:00:00,87.17,87.38,87.16,87.35,55784.0,75.0717,75.2526,75.0631,75.2267,55784.0
2016-12-29 14:10:00,87.37,87.41,87.22,87.28,32801.0,75.244,75.2784,75.1148,75.1665,32801.0
2016-12-29 14:20:00,87.28,87.35,87.19,87.19,51000.0,75.1665,75.2267,75.0889,75.0889,51000.0
2016-12-29 14:30:00,87.19,87.23,87.1,87.2,41883.0,75.0889,75.1234,75.0114,75.0976,41883.0
2016-12-29 14:40:00,87.21,87.34,87.16,87.26,47245.0,75.1062,75.2181,75.0631,75.1492,47245.0
2016-12-29 14:50:00,87.27,87.27,87.13,87.14,73475.0,75.1578,75.1578,75.0373,75.0459,73475.0
2016-12-29 15:00:00,87.14,87.17,87.11,87.15,67776.0,75.0459,75.0717,75.0201,75.0545,67776.0
2016-12-29 15:10:00,87.15,87.21,87.12,87.19,63264.0,75.0545,75.1062,75.0287,75.0889,63264.0
2016-12-29 15:20:00,87.19,87.2,87.14,87.16,61692.0,75.0889,75.0976,75.0459,75.0631,61692.0
2016-12-29 15:30:00,87.16,87.19,87.12,87.13,60553.0,75.0631,75.0889,75.0287,75.0373,60553.0
2016-12-29 15:40:00,87.13,87.19,87.13,87.17,87848.0,75.0373,75.0889,75.0373,75.0717,87848.0
2016-12-29 15:50:00,87.17,87.19,87.08,87.13,198740.0,75.0717,75.0889,74.9942,75.0373,198740.0
2016-12-30 09:30:00,87.08,87.41,86.28,86.56,124604.0,74.9942,75.2784,74.3052,74.5464,124604.0
2016-12-30 09:40:00,86.53,87.08,86.53,87.01,40243.0,74.5205,74.9942,74.5205,74.9339,40243.0
2016-12-30 09:50:00,87.04,87.19,86.91,87.02,44712.0,74.9598,75.0889,74.8478,74.9425,44712.0
2016-12-30 10:00:00,86.99,87.25,86.8,87.16,59766.0,74.9167,75.1406,74.7531,75.0631,59766.0
2016-12-30 10:10:00,87.16,87.3,87.13,87.28,41594.0,75.0631,75.1837,75.0373,75.1665,41594.0
2016-12-30 10:20:00,87.27,87.41,87.21,87.26,53358.0,75.1578,75.2784,75.1062,75.1492,53358.0
2016-12-30 10:30:00,87.26,87.59,87.25,87.5,28922.0,75.1492,75.4334,75.1406,75.3559,28922.0
2016-12-30 10:40:00,87.53,87.53,87.33,87.44,63882.0,75.3818,75.3818,75.2095,75.3043,63882.0
2016-12-30 10:50:00,87.43,87.57,87.42,87.54,37434.0,75.2956,75.4162,75.287,75.3904,37434.0
2016-12-30 11:00:00,87.53,87.58,87.26,87.27,31045.0,75.3818,75.4248,75.1492,75.1578,31045.0
2016-12-30 11:10:00,87.27,87.3,87.24,87.27,50762.0,75.1578,75.1837,75.132,75.1578,50762.0
2016-12-30 11:20:00,87.28,87.47,87.28,87.45,23786.0,75.1665,75.3301,75.1665,75.3129,23786.0
2016-12-30 11:30:00,87.43,87.52,87.31,87.37,17660.0,75.2956,75.3731,75.1923,75.244,17660.0
2016-12-30 11:40:00,87.4,87.57,87.35,87.43,29601.0,75.2698,75.4162,75.2267,75.2956,29601.0
2016-12-30 11:50:00,87.45,87.55,87.43,87.44,32396.0,75.3129,75.399,75.2956,75.3043,32396.0
2016-12-30 12:00:00,87.44,87.47,87.36,87.45,36353.0,75.3043,75.3301,75.2354,75.3129,36353.0
2016-12-30 12:10:00,87.45,87.56,87.37,87.37,25037.0,75.3129,75.4076,75.244,75.244,25037.0
2016-12-30 12:20:00,87.37,87.39,87.18,87.18,44766.0,75.244,75.2612,75.0803,75.0803,44766.0
2016-12-30 12:30:00,87.18,87.33,87.18,87.31,41239.0,75.0803,75.2095,75.0803,75.1923,41239.0
2016-12-30 12:40:00,87.31,87.42,87.29,87.3,44660.0,75.1923,75.287,75.1751,75.1837,44660.0
2016-12-30 12:50:00,87.29,87.29,87.19,87.25,24488.0,75.1751,75.1751,75.0889,75.1406,24488.0
2016-12-30 13:00:00,87.25,87.4,87.24,87.4,36787.0,75.1406,75.2698,75.132,75.2698,36787.0
2016-12-30 13:10:00,87.38,87.43,87.34,87.43,24478.0,75.2526,75.2956,75.2181,75.2956,24478.0
2016-12-30 13:20:00,87.43,87.47,87.38,87.4,13330.0,75.2956,75.3301,75.2526,75.2698,13330.0
2016-12-30 13:30:00,87.4,87.51,87.37,87.41,22395.0,75.2698,75.3645,75.244,75.2784,22395.0
2016-12-30 13:40:00,87.41,87.45,87.27,87.28,16710.0,75.2784,75.3129,75.1578,75.1665,16710.0
2016-12-30 13:50:00,87.28,87.37,87.2,87.21,20627.0,75.1665,75.244,75.0976,75.1062,20627.0
2016-12-30 14:00:00,87.21,87.3,87.2,87.25,22847.0,75.1062,75.1837,75.0976,75.1406,22847.0
2016-12-30 14:10:00,87.25,87.28,87.21,87.25,30758.0,75.1406,75.1665,75.1062,75.1406,30758.0
2016-12-30 14:20:00,87.25,87.3,87.21,87.23,37281.0,75.1406,75.1837,75.1062,75.1234,37281.0
2016-12-30 14:30:00,87.22,87.31,87.17,87.3,28290.0,75.1148,75.1923,75.0717,75.1837,28290.0
2016-12-30 14:40:00,87.28,87.3,87.11,87.11,31448.0,75.1665,75.1837,75.0201,75.0201,31448.0
2016-12-30 14:50:00,87.1,87.1,86.91,87.06,32337.0,75.0114,75.0114,74.8478,74.977,32337.0
2016-12-30 15:00:00,87.05,87.19,86.99,87.17,31454.0,74.9684,75.0889,74.9167,75.0717,31454.0
2016-12-30 15:10:00,87.17,87.29,87.15,87.25,31245.0,75.0717,75.1751,75.0545,75.1406,31245.0
2016-12-30 15:20:00,87.25,87.28,87.17,87.22,69975.0,75.1406,75.1665,75.0717,75.1148,69975.0
2016-12-30 15:30:00,87.22,87.23,87.15,87.15,61231.0,75.1148,75.1234,75.0545,75.0545,61231.0
2016-12-30 15:40:00,87.14,87.16,87.03,87.1,71751.0,75.0459,75.0631,74.9512,75.0114,71751.0
2016-12-30 15:50:00,87.1,87.27,87.06,87.26,275062.0,75.0114,75.1578,74.977,75.1492,275062.0
2017-01-03 09:30:00,88.55,89.26,88.28,88.72,100889.0,76.2602,76.8717,76.0277,76.4066,100889.0
2017-01-03 09:40:00,88.76,89.21,88.7,88.78,78693.0,76.441,76.8286,76.3894,76.4583,78693.0
2017-01-03 09:50:00,88.78,89.0,88.63,88.83,75523.0,76.4583,76.6477,76.3291,76.5013,75523.0
2017-01-03 10:00:00,88.83,89.54,88.83,89.45,85447.0,76.5013,77.1128,76.5013,77.0353,85447.0
2017-01-03 10:10:00,89.49,89.6,89.27,89.42,114983.0,77.0697,77.1645,76.8803,77.0094,114983.0
2017-01-03 10:20:00,89.4,89.47,89.31,89.38,53764.0,76.9922,77.0525,76.9147,76.975,53764.0
2017-01-03 10:30:00,89.38,89.57,89.25,89.26,53452.0,76.975,77.1386,76.863,76.8717,53452.0
2017-01-03 10:40:00,89.24,89.34,88.89,88.89,73740.0,76.8544,76.9406,76.553,76.553,73740.0
2017-01-03 10:50:00,88.87,88.89,88.6,88.63,105941.0,76.5358,76.553,76.3033,76.3291,105941.0
2017-01-03 11:00:00,88.62,88.72,88.45,88.59,147681.0,76.3205,76.4066,76.1741,76.2946,147681.0
2017-01-03 11:10:00,88.59,88.59,88.41,88.41,47053.0,76.2946,76.2946,76.1396,76.1396,47053.0
2017-01-03 11:20:00,88.44,88.78,88.42,88.62,40933.0,76.1655,76.4583,76.1482,76.3205,40933.0
2017-01-03 11:30:00,88.61,88.83,88.6,88.63,48098.0,76.3119,76.5013,76.3033,76.3291,48098.0
2017-01-03 11:40:00,88.6,88.61,88.41,88.46,84197.0,76.3033,76.3119,76.1396,76.1827,84197.0
2017-01-03 11:50:00,88.48,88.69,88.44,88.69,39652.0,76.1999,76.3808,76.1655,76.3808,39652.0
2017-01-03 12:00:00,88.71,88.75,88.59,88.72,32341.0,76.398,76.4324,76.2946,76.4066,32341.0
2017-01-03 12:10:00,88.72,88.72,88.48,88.48,68421.0,76.4066,76.4066,76.1999,76.1999,68421.0
2017-01-03 12:20:00,88.48,88.5,88.31,88.36,100305.0,76.1999,76.2171,76.0535,76.0966,100305.0
2017-01-03 12:30:00,88.36,88.38,88.09,88.09,79515.0,76.0966,76.1138,75.864,75.864,79515.0
2017-01-03 12:40:00,88.11,88.11,87.79,87.91,83929.0,75.8813,75.8813,75.6057,75.709,83929.0
2017-01-03 12:50:00,87.93,88.11,87.87,88.1,57110.0,75.7262,75.8813,75.6746,75.8726,57110.0
2017-01-03 13:00:00,88.1,88.19,88.08,88.13,19395.0,75.8726,75.9502,75.8554,75.8985,19395.0
2017-01-03 13:10:00,88.13,88.17,88.07,88.12,21196.0,75.8985,75.9329,75.8468,75.8899,21196.0
2017-01-03 13:20:00,88.13,88.4,88.12,88.34,17044.0,75.8985,76.131,75.8899,76.0793,17044.0
2017-01-03 13:30:00,88.33,88.42,88.32,88.4,12972.0,76.0707,76.1482,76.0621,76.131,12972.0
2017-01-03 13:40:00,88.4,88.43,88.28,88.33,23288.0,76.131,76.1568,76.0277,76.0707,23288.0
2017-01-03 13:50:00,88.32,88.4,88.3,88.37,21435.0,76.0621,76.131,76.0449,76.1052,21435.0
2017-01-03 14:00:00,88.38,88.44,88.31,88.31,45203.0,76.1138,76.1655,76.0535,76.0535,45203.0
2017-01-03 14:10:00,88.32,88.46,88.3,88.42,48768.0,76.0621,76.1827,76.0449,76.1482,48768.0
2017-01-03 14:20:00,88.42,88.49,88.36,88.36,21822.0,76.1482,76.2085,76.0966,76.0966,21822.0
2017-01-03 14:30:00,88.35,88.37,88.27,88.34,31115.0,76.088,76.1052,76.0191,76.0793,31115.0
2017-01-03 14:40:00,88.34,88.43,88.34,88.42,24451.0,76.0793,76.1568,76.0793,76.1482,24451.0
2017-01-03 14:50:00,88.42,88.56,88.42,88.46,25798.0,76.1482,76.2688,76.1482,76.1827,25798.0
2017-01-03 15:00:00,88.46,88.63,88.46,88.57,49084.0,76.1827,76.3291,76.1827,76.2774,49084.0
2017-01-03 15:10:00,88.58,88.64,88.45,88.45,32843.0,76.286,76.3377,76.1741,76.1741,32843.0
2017-01-03 15:20:00,88.45,88.47,88.28,88.44,48614.0,76.1741,76.1913,76.0277,76.1655,48614.0
2017-01-03 15:30:00,88.42,88.59,88.31,88.55,72128.0,76.1482,76.2946,76.0535,76.2602,72128.0
2017-01-03 15:40:00,88.57,88.72,88.53,88.68,111705.0,76.2774,76.4066,76.243,76.3722,111705.0
2017-01-03 15:50:00,88.69,88.9,88.61,88.86,270433.0,76.3808,76.5616,76.3119,76.5272,270433.0
2017-01-04 09:30:00,89.13,89.73,89.13,89.35,58787.0,76.7597,77.2764,76.7597,76.9492,58787.0
2017-01-04 09:40:00,89.41,89.58,89.38,89.45,35599.0,77.0008,77.1472,76.975,77.0353,35599.0
2017-01-04 09:50:00,89.47,89.51,89.34,89.47,55114.0,77.0525,77.087,76.9406,77.0525,55114.0
2017-01-04 10:00:00,89.45,89.79,89.45,89.62,27843.0,77.0353,77.3281,77.0353,77.1817,27843.0
2017-01-04 10:10:00,89.61,89.61,89.39,89.43,21842.0,77.1731,77.1731,76.9836,77.0181,21842.0
2017-01-04 10:20:00,89.46,89.53,89.29,89.34,33501.0,77.0439,77.1042,76.8975,76.9406,33501.0
2017-01-04 10:30:00,89.32,89.47,89.32,89.46,18510.0,76.9233,77.0525,76.9233,77.0439,18510.0
2017-01-04 10:40:00,89.46,89.72,89.4,89.63,32900.0,77.0439,77.2678,76.9922,77.1903,32900.0
2017-01-04 10:50:00,89.63,89.7,89.57,89.58,13487.0,77.1903,77.2506,77.1386,77.1472,13487.0
2017-01-04 11:00:00,89.6,89.84,89.6,89.68,47829.0,77.1645,77.3712,77.1645,77.2334,47829.0
2017-01-04 11:10:00,89.67,90.4,89.66,90.35,272179.0,77.2248,77.8534,77.2161,77.8104,272179.0
2017-01-04 11:20:00,90.35,90.54,90.11,90.16,148820.0,77.8104,77.974,77.6037,77.6467,148820.0
2017-01-04 11:30:00,90.17,90.26,90.11,90.22,39032.0,77.6554,77.7329,77.6037,77.6984,39032.0
2017-01-04 11:40:00,90.21,90.24,90.03,90.03,25288.0,77.6898,77.7156,77.5348,77.5348,25288.0
2017-01-04 11:50:00,90.04,90.16,90.02,90.08,29573.0,77.5434,77.6467,77.5262,77.5778,29573.0
2017-01-04 12:00:00,90.08,90.09,89.95,89.95,23737.0,77.5778,77.5865,77.4659,77.4659,23737.0
2017-01-04 12:10:00,89.96,89.98,89.88,89.89,18093.0,77.4745,77.4917,77.4056,77.4142,18093.0
2017-01-04 12:20:00,89.9,90.04,89.89,90.0,20811.0,77.4228,77.5434,77.4142,77.5089,20811.0
2017-01-04 12:30:00,90.01,90.08,89.96,90.08,13948.0,77.5176,77.5778,77.4745,77.5778,13948.0
2017-01-04 12:40:00,90.05,90.1,89.97,90.03,16124.0,77.552,77.5951,77.4831,77.5348,16124.0
2017-01-04 12:50:00,90.01,90.07,90.01,90.04,20088.0,77.5176,77.5692,77.5176,77.5434,20088.0
2017-01-04 13:00:00,90.04,90.12,90.02,90.07,20672.0,77.5434,77.6123,77.5262,77.5692,20672.0
2017-01-04 13:10:00,90.1,90.19,90.08,90.09,18003.0,77.5951,77.6726,77.5778,77.5865,18003.0
2017-01-04 13:20:00,90.08,90.27,90.05,90.26,26944.0,77.5778,77.7415,77.552,77.7329,26944.0
2017-01-04 13:30:00,90.26,90.38,90.24,90.38,40165.0,77.7329,77.8362,77.7156,77.8362,40165.0
2017-01-04 13:40:00,90.37,90.49,90.37,90.45,37477.0,77.8276,77.9309,77.8276,77.8965,37477.0
2017-01-04 13:50:00,90.44,90.54,90.42,90.49,48818.0,77.8879,77.974,77.8707,77.9309,48818.0
2017-01-04 14:00:00,90.51,90.54,90.31,90.35,107138.0,77.9482,77.974,77.7759,77.8104,107138.0
2017-01-04 14:10:00,90.34,90.51,90.29,90.49,40242.0,77.8018,77.9482,77.7587,77.9309,40242.0
2017-01-04 14:20:00,90.51,90.6,90.45,90.56,50844.0,77.9482,78.0257,77.8965,77.9912,50844.0
2017-01-04 14:30:00,90.54,90.74,90.53,90.72,43647.0,77.974,78.1462,77.9654,78.129,43647.0
2017-01-04 14:40:00,90.74,90.77,90.64,90.69,58727.0,78.1462,78.1721,78.0601,78.1032,58727.0
2017-01-04 14:50:00,90.7,90.74,90.61,90.64,44844.0,78.1118,78.1462,78.0343,78.0601,44844.0
2017-01-04 15:00:00,90.64,90.7,90.55,90.59,55416.0,78.0601,78.1118,77.9826,78.0171,55416.0
2017-01-04 15:10:00,90.59,90.59,90.4,90.41,46743.0,78.0171,78.0171,77.8534,77.862,46743.0
2017-01-04 15:20:00,90.4,90.41,90.29,90.31,68506.0,77.8534,77.862,77.7587,77.7759,68506.0
2017-01-04 15:30:00,90.31,90.35,90.23,90.29,67560.0,77.7759,77.8104,77.707,77.7587,67560.0
2017-01-04 15:40:00,90.29,90.39,90.18,90.18,106726.0,77.7587,77.8448,77.664,77.664,106726.0
2017-01-04 15:50:00,90.19,90.34,90.18,90.29,182993.0,77.6726,77.8018,77.664,77.7587,182993.0
2017-01-05 09:30:00,89.84,89.93,89.21,89.31,84664.0,77.3712,77.4487,76.8286,76.9147,84664.0
2017-01-05 09:40:00,89.3,89.68,89.14,89.5,49465.0,76.9061,77.2334,76.7683,77.0783,49465.0
2017-01-05 09:50:00,89.51,89.59,89.33,89.4,30316.0,77.087,77.1559,76.9319,76.9922,30316.0
2017-01-05 10:00:00,89.41,89.57,89.36,89.46,37330.0,77.0008,77.1386,76.9578,77.0439,37330.0
2017-01-05 10:10:00,89.44,89.49,89.29,89.32,33882.0,77.0267,77.0697,76.8975,76.9233,33882.0
2017-01-05 10:20:00,89.33,89.55,89.26,89.53,32783.0,76.9319,77.1214,76.8717,77.1042,32783.0
2017-01-05 10:30:00,89.53,89.56,89.32,89.43,47140.0,77.1042,77.13,76.9233,77.0181,47140.0
2017-01-05 10:40:00,89.43,89.48,89.24,89.24,42278.0,77.0181,77.0611,76.8544,76.8544,42278.0
2017-01-05 10:50:00,89.25,89.25,89.0,89.11,68692.0,76.863,76.863,76.6477,76.7425,68692.0
2017-01-05 11:00:00,89.12,89.12,88.42,88.52,34517.0,76.7511,76.7511,76.1482,76.2344,34517.0
2017-01-05 11:10:00,88.51,88.51,88.26,88.37,28538.0,76.2257,76.2257,76.0104,76.1052,28538.0
2017-01-05 11:20:00,88.37,88.51,88.28,88.45,25400.0,76.1052,76.2257,76.0277,76.1741,25400.0
2017-01-05 11:30:00,88.46,88.47,88.01,88.01,24415.0,76.1827,76.1913,75.7951,75.7951,24415.0
2017-01-05 11:40:00,88.02,88.02,87.6,87.72,81432.0,75.8038,75.8038,75.442,75.5454,81432.0
2017-01-05 11:50:00,87.72,87.92,87.71,87.82,37315.0,75.5454,75.7176,75.5368,75.6315,37315.0
2017-01-05 12:00:00,87.82,88.05,87.82,88.03,22202.0,75.6315,75.8296,75.6315,75.8124,22202.0
2017-01-05 12:10:00,88.04,88.48,88.04,88.46,26905.0,75.821,76.1999,75.821,76.1827,26905.0
2017-01-05 12:20:00,88.45,88.75,88.39,88.68,63560.0,76.1741,76.4324,76.1224,76.3722,63560.0
2017-01-05 12:30:00,88.67,88.78,88.61,88.62,78864.0,76.3635,76.4583,76.3119,76.3205,78864.0
2017-01-05 12:40:00,88.6,88.73,88.41,88.44,43861.0,76.3033,76.4152,76.1396,76.1655,43861.0
2017-01-05 12:50:00,88.41,88.55,88.41,88.46,18596.0,76.1396,76.2602,76.1396,76.1827,18596.0
2017-01-05 13:00:00,88.47,88.52,88.32,88.49,18003.0,76.1913,76.2344,76.0621,76.2085,18003.0
2017-01-05 13:10:00,88.49,88.51,88.35,88.41,18445.0,76.2085,76.2257,76.088,76.1396,18445.0
2017-01-05 13:20:00,88.4,88.48,88.38,88.42,18543.0,76.131,76.1999,76.1138,76.1482,18543.0
2017-01-05 13:30:00,88.39,88.45,88.24,88.38,77703.0,76.1224,76.1741,75.9932,76.1138,77703.0
2017-01-05 13:40:00,88.39,88.4,88.29,88.29,19839.0,76.1224,76.131,76.0363,76.0363,19839.0
2017-01-05 13:50:00,88.27,88.28,88.13,88.2,20088.0,76.0191,76.0277,75.8985,75.9588,20088.0
2017-01-05 14:00:00,88.21,88.35,88.2,88.27,24458.0,75.9674,76.088,75.9588,76.0191,24458.0
2017-01-05 14:10:00,88.31,88.42,88.26,88.26,28129.0,76.0535,76.1482,76.0104,76.0104,28129.0
2017-01-05 14:20:00,88.29,88.36,88.24,88.28,25018.0,76.0363,76.0966,75.9932,76.0277,25018.0
2017-01-05 14:30:00,88.3,88.3,88.14,88.16,24320.0,76.0449,76.0449,75.9071,75.9243,24320.0
2017-01-05 14:40:00,88.17,88.2,88.01,88.04,24431.0,75.9329,75.9588,75.7951,75.821,24431.0
2017-01-05 14:50:00,88.06,88.1,88.0,88.06,44953.0,75.8382,75.8726,75.7865,75.8382,44953.0
2017-01-05 15:00:00,88.05,88.13,87.99,88.01,102249.0,75.8296,75.8985,75.7779,75.7951,102249.0
2017-01-05 15:10:00,88.02,88.22,88.02,88.17,53618.0,75.8038,75.976,75.8038,75.9329,53618.0
2017-01-05 15:20:00,88.17,88.3,88.16,88.26,59381.0,75.9329,76.0449,75.9243,76.0104,59381.0
2017-01-05 15:30:00,88.26,88.3,88.2,88.25,76544.0,76.0104,76.0449,75.9588,76.0018,76544.0
2017-01-05 15:40:00,88.25,88.38,88.19,88.37,65482.0,76.0018,76.1138,75.9502,76.1052,65482.0
2017-01-05 15:50:00,88.37,88.45,88.29,88.4,129763.0,76.1052,76.1741,76.0363,76.131,129763.0
2017-01-06 09:30:00,88.77,89.0,88.2,88.44,50305.0,76.4497,76.6477,75.9588,76.1655,50305.0
2017-01-06 09:40:00,88.41,88.45,88.09,88.16,33876.0,76.1396,76.1741,75.864,75.9243,33876.0
2017-01-06 09:50:00,88.21,88.62,88.15,88.62,25765.0,75.9674,76.3205,75.9157,76.3205,25765.0
2017-01-06 10:00:00,88.65,88.8,88.55,88.73,39039.0,76.3463,76.4755,76.2602,76.4152,39039.0
2017-01-06 10:10:00,88.73,88.73,88.49,88.59,35195.0,76.4152,76.4152,76.2085,76.2946,35195.0
2017-01-06 10:20:00,88.6,88.64,88.5,88.52,29689.0,76.3033,76.3377,76.2171,76.2344,29689.0
2017-01-06 10:30:00,88.51,88.51,88.09,88.17,27610.0,76.2257,76.2257,75.864,75.9329,27610.0
2017-01-06 10:40:00,88.2,88.28,88.15,88.21,27077.0,75.9588,76.0277,75.9157,75.9674,27077.0
2017-01-06 10:50:00,88.21,88.43,88.18,88.38,25209.0,75.9674,76.1568,75.9415,76.1138,25209.0
2017-01-06 11:00:00,88.41,88.49,88.34,88.47,25642.0,76.1396,76.2085,76.0793,76.1913,25642.0
2017-01-06 11:10:00,88.47,88.7,88.47,88.68,15516.0,76.1913,76.3894,76.1913,76.3722,15516.0
2017-01-06 11:20:00,88.68,88.75,88.64,88.75,45576.0,76.3722,76.4324,76.3377,76.4324,45576.0
2017-01-06 11:30:00,88.76,88.85,88.68,88.8,41561.0,76.441,76.5186,76.3722,76.4755,41561.0
2017-01-06 11:40:00,88.79,88.95,88.79,88.9,27731.0,76.4669,76.6047,76.4669,76.5616,27731.0
2017-01-06 11:50:00,88.91,88.91,88.72,88.77,27094.0,76.5702,76.5702,76.4066,76.4497,27094.0
2017-01-06 12:00:00,88.76,88.78,88.62,88.64,24074.0,76.441,76.4583,76.3205,76.3377,24074.0
2017-01-06 12:10:00,88.64,88.69,88.59,88.61,19741.0,76.3377,76.3808,76.2946,76.3119,19741.0
2017-01-06 12:20:00,88.61,88.63,88.56,88.61,16235.0,76.3119,76.3291,76.2688,76.3119,16235.0
2017-01-06 12:30:00,88.62,88.73,88.61,88.69,22191.0,76.3205,76.4152,76.3119,76.3808,22191.0
2017-01-06 12:40:00,88.7,88.71,88.63,88.64,15013.0,76.3894,76.398,76.3291,76.3377,15013.0
2017-01-06 12:50:00,88.64,88.71,88.61,88.71,31226.0,76.3377,76.398,76.3119,76.398,31226.0
2017-01-06 13:00:00,88.73,88.88,88.72,88.86,13955.0,76.4152,76.5444,76.4066,76.5272,13955.0
2017-01-06 13:10:00,88.88,88.92,88.84,88.86,12043.0,76.5444,76.5788,76.5099,76.5272,12043.0
2017-01-06 13:20:00,88.88,88.91,88.81,88.81,51594.0,76.5444,76.5702,76.4841,76.4841,51594.0
2017-01-06 13:30:00,88.81,88.99,88.81,88.98,27656.0,76.4841,76.6391,76.4841,76.6305,27656.0
2017-01-06 13:40:00,88.99,89.04,88.97,89.0,27522.0,76.6391,76.6822,76.6219,76.6477,27522.0
2017-01-06 13:50:00,89.01,89.08,88.95,88.96,27103.0,76.6564,76.7166,76.6047,76.6133,27103.0
2017-01-06 14:00:00,88.94,89.06,88.9,89.0,19832.0,76.5961,76.6994,76.5616,76.6477,19832.0
2017-01-06 14:10:00,89.0,89.12,88.99,89.1,42618.0,76.6477,76.7511,76.6391,76.7339,42618.0
2017-01-06 14:20:00,89.1,89.18,89.0,89.01,65768.0,76.7339,76.8028,76.6477,76.6564,65768.0
2017-01-06 14:30:00,89.01,89.07,88.95,88.98,46879.0,76.6564,76.708,76.6047,76.6305,46879.0
2017-01-06 14:40:00,88.98,89.0,88.94,88.97,47549.0,76.6305,76.6477,76.5961,76.6219,47549.0
2017-01-06 14:50:00,88.97,89.03,88.97,89.0,33284.0,76.6219,76.6736,76.6219,76.6477,33284.0
2017-01-06 15:00:00,89.0,89.06,88.98,88.99,33220.0,76.6477,76.6994,76.6305,76.6391,33220.0
2017-01-06 15:10:00,88.97,88.98,88.67,88.67,56339.0,76.6219,76.6305,76.3635,76.3635,56339.0
2017-01-06 15:20:00,88.67,88.69,88.57,88.6,55275.0,76.3635,76.3808,76.2774,76.3033,55275.0
2017-01-06 15:30:00,88.61,88.72,88.53,88.69,57395.0,76.3119,76.4066,76.243,76.3808,57395.0
2017-01-06 15:40:00,88.7,88.82,88.69,88.72,57797.0,76.3894,76.4927,76.3808,76.4066,57797.0
2017-01-06 15:50:00,88.73,88.78,88.58,88.61,115736.0,76.4152,76.4583,76.286,76.3119,115736.0
2017-01-09 09:30:00,88.22,88.4,87.79,88.05,76961.0,75.976,76.131,75.6057,75.8296,76961.0
2017-01-09 09:40:00,88.06,88.11,87.83,87.99,54138.0,75.8382,75.8813,75.6401,75.7779,54138.0
2017-01-09 09:50:00,87.98,88.12,87.8,87.94,91045.0,75.7693,75.8899,75.6143,75.7349,91045.0
2017-01-09 10:00:00,87.93,88.06,87.7,87.82,49289.0,75.7262,75.8382,75.5282,75.6315,49289.0
2017-01-09 10:10:00,87.84,87.88,87.63,87.78,37058.0,75.6487,75.6832,75.4679,75.5971,37058.0
2017-01-09 10:20:00,87.79,88.01,87.77,87.88,26481.0,75.6057,75.7951,75.5885,75.6832,26481.0
2017-01-09 10:30:00,87.88,87.9,87.71,87.73,39177.0,75.6832,75.7004,75.5368,75.554,39177.0
2017-01-09 10:40:00,87.73,87.81,87.67,87.81,32449.0,75.554,75.6229,75.5023,75.6229,32449.0
2017-01-09 10:50:00,87.82,88.14,87.81,88.14,31385.0,75.6315,75.9071,75.6229,75.9071,31385.0
2017-01-09 11:00:00,88.12,88.2,88.01,88.05,24079.0,75.8899,75.9588,75.7951,75.8296,24079.0
2017-01-09 11:10:00,88.05,88.18,87.97,88.18,25732.0,75.8296,75.9415,75.7607,75.9415,25732.0
2017-01-09 11:20:00,88.2,88.28,88.07,88.13,36208.0,75.9588,76.0277,75.8468,75.8985,36208.0
2017-01-09 11:30:00,88.13,88.18,87.82,88.04,76433.0,75.8985,75.9415,75.6315,75.821,76433.0
2017-01-09 11:40:00,88.04,88.08,87.81,87.9,26112.0,75.821,75.8554,75.6229,75.7004,26112.0
2017-01-09 11:50:00,87.93,87.95,87.74,87.79,26039.0,75.7262,75.7435,75.5626,75.6057,26039.0
2017-01-09 12:00:00,87.78,87.94,87.77,87.88,17385.0,75.5971,75.7349,75.5885,75.6832,17385.0
2017-01-09 12:10:00,87.9,87.96,87.81,87.85,17991.0,75.7004,75.7521,75.6229,75.6573,17991.0
2017-01-09 12:20:00,87.84,87.84,87.7,87.8,27735.0,75.6487,75.6487,75.5282,75.6143,27735.0
2017-01-09 12:30:00,87.79,87.83,87.74,87.74,23974.0,75.6057,75.6401,75.5626,75.5626,23974.0
2017-01-09 12:40:00,87.75,87.83,87.72,87.76,30449.0,75.5712,75.6401,75.5454,75.5798,30449.0
2017-01-09 12:50:00,87.76,87.87,87.75,87.86,21361.0,75.5798,75.6746,75.5712,75.666,21361.0
2017-01-09 13:00:00,87.86,87.91,87.78,87.83,21560.0,75.666,75.709,75.5971,75.6401,21560.0
2017-01-09 13:10:00,87.82,87.82,87.69,87.74,28701.0,75.6315,75.6315,75.5196,75.5626,28701.0
2017-01-09 13:20:00,87.75,87.75,87.62,87.66,24736.0,75.5712,75.5712,75.4593,75.4937,24736.0
2017-01-09 13:30:00,87.66,87.67,87.57,87.66,26363.0,75.4937,75.5023,75.4162,75.4937,26363.0
2017-01-09 13:40:00,87.66,87.87,87.65,87.85,37703.0,75.4937,75.6746,75.4851,75.6573,37703.0
2017-01-09 13:50:00,87.85,87.86,87.75,87.83,16925.0,75.6573,75.666,75.5712,75.6401,16925.0
2017-01-09 14:00:00,87.83,87.9,87.77,87.77,30099.0,75.6401,75.7004,75.5885,75.5885,30099.0
2017-01-09 14:10:00,87.79,87.81,87.72,87.77,17683.0,75.6057,75.6229,75.5454,75.5885,17683.0
2017-01-09 14:20:00,87.78,87.83,87.74,87.82,31071.0,75.5971,75.6401,75.5626,75.6315,31071.0
2017-01-09 14:30:00,87.83,87.83,87.6,87.61,33981.0,75.6401,75.6401,75.442,75.4507,33981.0
2017-01-09 14:40:00,87.62,87.65,87.54,87.59,20338.0,75.4593,75.4851,75.3904,75.4334,20338.0
2017-01-09 14:50:00,87.58,87.6,87.51,87.53,28487.0,75.4248,75.442,75.3645,75.3818,28487.0
2017-01-09 15:00:00,87.52,87.6,87.5,87.55,34660.0,75.3731,75.442,75.3559,75.399,34660.0
2017-01-09 15:10:00,87.55,87.57,87.47,87.56,62413.0,75.399,75.4162,75.3301,75.4076,62413.0
2017-01-09 15:20:00,87.56,87.81,87.56,87.78,57587.0,75.4076,75.6229,75.4076,75.5971,57587.0
2017-01-09 15:30:00,87.79,87.79,87.61,87.66,60529.0,75.6057,75.6057,75.4507,75.4937,60529.0
2017-01-09 15:40:00,87.66,87.69,87.48,87.54,98623.0,75.4937,75.5196,75.3387,75.3904,98623.0
2017-01-09 15:50:00,87.55,87.56,87.4,87.45,200535.0,75.399,75.4076,75.2698,75.3129,200535.0
2017-01-10 09:30:00,87.81,87.91,87.44,87.69,75364.0,75.6229,75.709,75.3043,75.5196,75364.0
2017-01-10 09:40:00,87.7,87.71,87.53,87.71,30667.0,75.5282,75.5368,75.3818,75.5368,30667.0
2017-01-10 09:50:00,87.69,87.95,87.59,87.94,50690.0,75.5196,75.7435,75.4334,75.7349,50690.0
2017-01-10 10:00:00,87.95,87.95,87.68,87.72,85232.0,75.7435,75.7435,75.5109,75.5454,85232.0
2017-01-10 10:10:00,87.74,87.77,87.58,87.68,37680.0,75.5626,75.5885,75.4248,75.5109,37680.0
2017-01-10 10:20:00,87.69,87.99,87.68,87.95,56671.0,75.5196,75.7779,75.5109,75.7435,56671.0
2017-01-10 10:30:00,87.97,88.2,87.95,88.06,59049.0,75.7607,75.9588,75.7435,75.8382,59049.0
2017-01-10 10:40:00,88.06,88.23,87.99,88.21,83588.0,75.8382,75.9846,75.7779,75.9674,83588.0
2017-01-10 10:50:00,88.18,88.44,88.18,88.35,90218.0,75.9415,76.1655,75.9415,76.088,90218.0
2017-01-10 11:00:00,88.35,88.57,88.34,88.45,48972.0,76.088,76.2774,76.0793,76.1741,48972.0
2017-01-10 11:10:00,88.46,88.63,88.37,88.59,48014.0,76.1827,76.3291,76.1052,76.2946,48014.0
2017-01-10 11:20:00,88.58,88.75,88.57,88.61,40493.0,76.286,76.4324,76.2774,76.3119,40493.0
2017-01-10 11:30:00,88.62,88.66,88.55,88.61,32375.0,76.3205,76.3549,76.2602,76.3119,32375.0
2017-01-10 11:40:00,88.61,88.68,88.57,88.58,37363.0,76.3119,76.3722,76.2774,76.286,37363.0
2017-01-10 11:50:00,88.58,88.67,88.55,88.62,27923.0,76.286,76.3635,76.2602,76.3205,27923.0
2017-01-10 12:00:00,88.62,88.81,88.62,88.8,30198.0,76.3205,76.4841,76.3205,76.4755,30198.0
2017-01-10 12:10:00,88.81,89.19,88.8,89.13,104920.0,76.4841,76.8114,76.4755,76.7597,104920.0
2017-01-10 12:20:00,89.14,89.37,89.13,89.24,88765.0,76.7683,76.9664,76.7597,76.8544,88765.0
2017-01-10 12:30:00,89.24,89.28,89.05,89.07,51740.0,76.8544,76.8889,76.6908,76.708,51740.0
2017-01-10 12:40:00,89.07,89.13,88.98,89.0,30489.0,76.708,76.7597,76.6305,76.6477,30489.0
2017-01-10 12:50:00,88.99,89.07,88.97,89.05,37703.0,76.6391,76.708,76.6219,76.6908,37703.0
2017-01-10 13:00:00,89.05,89.17,89.01,89.15,29093.0,76.6908,76.7941,76.6564,76.7769,29093.0
2017-01-10 13:10:00,89.16,89.23,89.12,89.17,53194.0,76.7855,76.8458,76.7511,76.7941,53194.0
2017-01-10 13:20:00,89.17,89.26,89.13,89.21,31520.0,76.7941,76.8717,76.7597,76.8286,31520.0
2017-01-10 13:30:00,89.21,89.22,89.07,89.09,40433.0,76.8286,76.8372,76.708,76.7252,40433.0
2017-01-10 13:40:00,89.09,89.1,88.93,88.97,26108.0,76.7252,76.7339,76.5875,76.6219,26108.0
2017-01-10 13:50:00,88.96,88.99,88.79,88.79,24730.0,76.6133,76.6391,76.4669,76.4669,24730.0
2017-01-10 14:00:00,88.76,88.79,88.64,88.67,34297.0,76.441,76.4669,76.3377,76.3635,34297.0
2017-01-10 14:10:00,88.69,89.0,88.69,89.0,50729.0,76.3808,76.6477,76.3808,76.6477,50729.0
2017-01-10 14:20:00,89.01,89.06,88.94,88.97,65302.0,76.6564,76.6994,76.5961,76.6219,65302.0
2017-01-10 14:30:00,88.97,89.06,88.96,89.01,52176.0,76.6219,76.6994,76.6133,76.6564,52176.0
2017-01-10 14:40:00,88.99,89.02,88.95,89.01,27971.0,76.6391,76.665,76.6047,76.6564,27971.0
2017-01-10 14:50:00,89.01,89.08,88.95,89.0,57053.0,76.6564,76.7166,76.6047,76.6477,57053.0
2017-01-10 15:00:00,88.99,89.04,88.97,89.01,40375.0,76.6391,76.6822,76.6219,76.6564,40375.0
2017-01-10 15:10:00,89.02,89.05,88.98,89.0,43778.0,76.665,76.6908,76.6305,76.6477,43778.0
2017-01-10 15:20:00,89.0,89.03,88.99,89.01,55347.0,76.6477,76.6736,76.6391,76.6564,55347.0
2017-01-10 15:30:00,89.01,89.14,89.0,89.12,86284.0,76.6564,76.7683,76.6477,76.7511,86284.0
2017-01-10 15:40:00,89.12,89.13,88.99,89.0,153241.0,76.7511,76.7597,76.6391,76.6477,153241.0
2017-01-10 15:50:00,89.0,89.06,88.91,88.97,322520.0,76.6477,76.6994,76.5702,76.6219,322520.0
2017-01-11 09:30:00,88.99,89.25,88.01,88.33,64892.0,76.6391,76.863,75.7951,76.0707,64892.0
2017-01-11 09:40:00,88.25,88.78,88.12,88.78,45597.0,76.0018,76.4583,75.8899,76.4583,45597.0
2017-01-11 09:50:00,88.71,89.01,88.54,88.94,54998.0,76.398,76.6564,76.2516,76.5961,54998.0
2017-01-11 10:00:00,88.94,89.0,88.83,88.95,43625.0,76.5961,76.6477,76.5013,76.6047,43625.0
2017-01-11 10:10:00,88.98,89.02,88.72,88.75,37261.0,76.6305,76.665,76.4066,76.4324,37261.0
2017-01-11 10:20:00,88.75,88.97,88.66,88.88,28238.0,76.4324,76.6219,76.3549,76.5444,28238.0
2017-01-11 10:30:00,88.88,88.91,88.63,88.91,40198.0,76.5444,76.5702,76.3291,76.5702,40198.0
2017-01-11 10:40:00,88.9,89.1,88.83,88.86,32984.0,76.5616,76.7339,76.5013,76.5272,32984.0
2017-01-11 10:50:00,88.85,88.91,88.47,88.52,38785.0,76.5186,76.5702,76.1913,76.2344,38785.0
2017-01-11 11:00:00,88.54,88.66,88.5,88.52,45542.0,76.2516,76.3549,76.2171,76.2344,45542.0
2017-01-11 11:10:00,88.52,88.84,88.51,88.81,24134.0,76.2344,76.5099,76.2257,76.4841,24134.0
2017-01-11 11:20:00,88.81,89.03,88.58,88.66,37321.0,76.4841,76.6736,76.286,76.3549,37321.0
2017-01-11 11:30:00,88.6,88.6,88.33,88.53,30710.0,76.3033,76.3033,76.0707,76.243,30710.0
2017-01-11 11:40:00,88.51,88.79,88.5,88.7,16705.0,76.2257,76.4669,76.2171,76.3894,16705.0
2017-01-11 11:50:00,88.68,89.07,88.61,89.02,23739.0,76.3722,76.708,76.3119,76.665,23739.0
2017-01-11 12:00:00,89.03,89.11,88.94,88.97,22993.0,76.6736,76.7425,76.5961,76.6219,22993.0
2017-01-11 12:10:00,88.99,89.11,88.8,88.85,27415.0,76.6391,76.7425,76.4755,76.5186,27415.0
2017-01-11 12:20:00,88.8,88.8,88.58,88.77,30238.0,76.4755,76.4755,76.286,76.4497,30238.0
2017-01-11 12:30:00,88.79,88.87,88.54,88.6,21020.0,76.4669,76.5358,76.2516,76.3033,21020.0
2017-01-11 12:40:00,88.62,88.62,88.31,88.52,23258.0,76.3205,76.3205,76.0535,76.2344,23258.0
2017-01-11 12:50:00,88.47,88.67,88.47,88.66,14748.0,76.1913,76.3635,76.1913,76.3549,14748.0
2017-01-11 13:00:00,88.66,88.71,88.47,88.47,20763.0,76.3549,76.398,76.1913,76.1913,20763.0
2017-01-11 13:10:00,88.47,88.48,88.25,88.36,26976.0,76.1913,76.1999,76.0018,76.0966,26976.0
2017-01-11 13:20:00,88.37,88.58,88.22,88.22,27533.0,76.1052,76.286,75.976,75.976,27533.0
2017-01-11 13:30:00,88.19,88.59,88.17,88.57,25707.0,75.9502,76.2946,75.9329,76.2774,25707.0
2017-01-11 13:40:00,88.55,88.58,88.36,88.38,17954.0,76.2602,76.286,76.0966,76.1138,17954.0
2017-01-11 13:50:00,88.39,88.61,88.37,88.55,33537.0,76.1224,76.3119,76.1052,76.2602,33537.0
2017-01-11 14:00:00,88.56,88.61,88.51,88.55,25962.0,76.2688,76.3119,76.2257,76.2602,25962.0
2017-01-11 14:10:00,88.57,88.74,88.48,88.65,47687.0,76.2774,76.4238,76.1999,76.3463,47687.0
2017-01-11 14:20:00,88.64,88.71,88.58,88.58,27024.0,76.3377,76.398,76.286,76.286,27024.0
2017-01-11 14:30:00,88.6,88.81,88.6,88.81,22850.0,76.3033,76.4841,76.3033,76.4841,22850.0
2017-01-11 14:40:00,88.81,88.87,88.74,88.82,29796.0,76.4841,76.5358,76.4238,76.4927,29796.0
2017-01-11 14:50:00,88.79,88.88,88.78,88.82,31430.0,76.4669,76.5444,76.4583,76.4927,31430.0
2017-01-11 15:00:00,88.82,88.95,88.81,88.87,33311.0,76.4927,76.6047,76.4841,76.5358,33311.0
2017-01-11 15:10:00,88.87,89.03,88.85,88.99,68759.0,76.5358,76.6736,76.5186,76.6391,68759.0
2017-01-11 15:20:00,89.0,89.05,88.95,88.95,33993.0,76.6477,76.6908,76.6047,76.6047,33993.0
2017-01-11 15:30:00,88.95,89.08,88.94,89.05,48129.0,76.6047,76.7166,76.5961,76.6908,48129.0
2017-01-11 15:40:00,89.04,89.12,88.96,89.11,116323.0,76.6822,76.7511,76.6133,76.7425,116323.0
2017-01-11 15:50:00,89.1,89.15,89.02,89.14,124237.0,76.7339,76.7769,76.665,76.7683,124237.0
2017-01-12 09:30:00,88.72,88.85,88.23,88.29,35812.0,76.4066,76.5186,75.9846,76.0363,35812.0
2017-01-12 09:40:00,88.28,88.45,88.03,88.24,42607.0,76.0277,76.1741,75.8124,75.9932,42607.0
2017-01-12 09:50:00,88.29,88.29,88.04,88.05,58720.0,76.0363,76.0363,75.821,75.8296,58720.0
2017-01-12 10:00:00,88.05,88.09,87.34,87.41,67999.0,75.8296,75.864,75.2181,75.2784,67999.0
2017-01-12 10:10:00,87.42,87.66,87.33,87.34,71380.0,75.287,75.4937,75.2095,75.2181,71380.0
2017-01-12 10:20:00,87.34,87.58,87.26,87.55,72377.0,75.2181,75.4248,75.1492,75.399,72377.0
2017-01-12 10:30:00,87.55,87.73,87.54,87.71,78244.0,75.399,75.554,75.3904,75.5368,78244.0
2017-01-12 10:40:00,87.72,87.79,87.62,87.65,64339.0,75.5454,75.6057,75.4593,75.4851,64339.0
2017-01-12 10:50:00,87.65,87.69,87.41,87.44,49294.0,75.4851,75.5196,75.2784,75.3043,49294.0
2017-01-12 11:00:00,87.42,87.42,87.1,87.15,40386.0,75.287,75.287,75.0114,75.0545,40386.0
2017-01-12 11:10:00,87.13,87.31,87.08,87.09,52815.0,75.0373,75.1923,74.9942,75.0028,52815.0
2017-01-12 11:20:00,87.11,87.26,87.04,87.2,47919.0,75.0201,75.1492,74.9598,75.0976,47919.0
2017-01-12 11:30:00,87.21,87.28,87.12,87.18,61039.0,75.1062,75.1665,75.0287,75.0803,61039.0
2017-01-12 11:40:00,87.17,87.19,86.8,86.83,70501.0,75.0717,75.0889,74.7531,74.7789,70501.0
2017-01-12 11:50:00,86.85,87.0,86.78,86.93,29111.0,74.7961,74.9253,74.7359,74.865,29111.0
2017-01-12 12:00:00,86.95,87.08,86.9,86.92,25803.0,74.8823,74.9942,74.8392,74.8564,25803.0
2017-01-12 12:10:00,86.96,87.33,86.93,87.33,20102.0,74.8909,75.2095,74.865,75.2095,20102.0
2017-01-12 12:20:00,87.36,87.42,87.33,87.41,12762.0,75.2354,75.287,75.2095,75.2784,12762.0
2017-01-12 12:30:00,87.41,87.52,87.39,87.44,20370.0,75.2784,75.3731,75.2612,75.3043,20370.0
2017-01-12 12:40:00,87.44,87.45,87.27,87.29,14460.0,75.3043,75.3129,75.1578,75.1751,14460.0
2017-01-12 12:50:00,87.31,87.47,87.31,87.44,16680.0,75.1923,75.3301,75.1923,75.3043,16680.0
2017-01-12 13:00:00,87.44,87.52,87.43,87.48,18408.0,75.3043,75.3731,75.2956,75.3387,18408.0
2017-01-12 13:10:00,87.49,87.66,87.49,87.58,30590.0,75.3473,75.4937,75.3473,75.4248,30590.0
2017-01-12 13:20:00,87.57,87.57,87.34,87.46,13081.0,75.4162,75.4162,75.2181,75.3215,13081.0
2017-01-12 13:30:00,87.46,87.55,87.43,87.52,12744.0,75.3215,75.399,75.2956,75.3731,12744.0
2017-01-12 13:40:00,87.52,87.69,87.49,87.68,22608.0,75.3731,75.5196,75.3473,75.5109,22608.0
2017-01-12 13:50:00,87.67,87.68,87.56,87.64,8503.0,75.5023,75.5109,75.4076,75.4765,8503.0
2017-01-12 14:00:00,87.66,87.73,87.64,87.66,11190.0,75.4937,75.554,75.4765,75.4937,11190.0
2017-01-12 14:10:00,87.65,87.78,87.63,87.73,16830.0,75.4851,75.5971,75.4679,75.554,16830.0
2017-01-12 14:20:00,87.73,87.78,87.68,87.76,12747.0,75.554,75.5971,75.5109,75.5798,12747.0
2017-01-12 14:30:00,87.79,88.05,87.79,88.0,32577.0,75.6057,75.8296,75.6057,75.7865,32577.0
2017-01-12 14:40:00,87.99,88.0,87.83,87.87,18696.0,75.7779,75.7865,75.6401,75.6746,18696.0
2017-01-12 14:50:00,87.88,87.91,87.84,87.9,31807.0,75.6832,75.709,75.6487,75.7004,31807.0
2017-01-12 15:00:00,87.9,87.91,87.74,87.76,40274.0,75.7004,75.709,75.5626,75.5798,40274.0
2017-01-12 15:10:00,87.76,87.79,87.66,87.7,60786.0,75.5798,75.6057,75.4937,75.5282,60786.0
2017-01-12 15:20:00,87.71,87.88,87.67,87.87,79401.0,75.5368,75.6832,75.5023,75.6746,79401.0
2017-01-12 15:30:00,87.87,88.02,87.86,88.0,51783.0,75.6746,75.8038,75.666,75.7865,51783.0
2017-01-12 15:40:00,88.0,88.0,87.84,87.91,57579.0,75.7865,75.7865,75.6487,75.709,57579.0
2017-01-12 15:50:00,87.9,87.97,87.88,87.9,99489.0,75.7004,75.7607,75.6832,75.7004,99489.0
2017-01-13 09:30:00,88.42,89.23,88.42,89.06,102966.0,76.1482,76.8458,76.1482,76.6994,102966.0
2017-01-13 09:40:00,89.06,89.5,89.06,89.45,81365.0,76.6994,77.0783,76.6994,77.0353,81365.0
2017-01-13 09:50:00,89.47,89.63,89.24,89.34,50721.0,77.0525,77.1903,76.8544,76.9406,50721.0
2017-01-13 10:00:00,89.38,89.74,89.31,89.66,82060.0,76.975,77.285,76.9147,77.2161,82060.0
2017-01-13 10:10:00,89.65,89.72,89.48,89.59,60713.0,77.2075,77.2678,77.0611,77.1559,60713.0
2017-01-13 10:20:00,89.56,89.56,89.06,89.16,57415.0,77.13,77.13,76.6994,76.7855,57415.0
2017-01-13 10:30:00,89.14,89.35,89.13,89.17,33071.0,76.7683,76.9492,76.7597,76.7941,33071.0
2017-01-13 10:40:00,89.17,89.31,89.05,89.1,35782.0,76.7941,76.9147,76.6908,76.7339,35782.0
2017-01-13 10:50:00,89.12,89.2,89.06,89.14,34304.0,76.7511,76.82,76.6994,76.7683,34304.0
2017-01-13 11:00:00,89.14,89.18,89.03,89.12,69490.0,76.7683,76.8028,76.6736,76.7511,69490.0
2017-01-13 11:10:00,89.12,89.31,89.11,89.26,30109.0,76.7511,76.9147,76.7425,76.8717,30109.0
2017-01-13 11:20:00,89.26,89.39,89.2,89.36,47423.0,76.8717,76.9836,76.82,76.9578,47423.0
2017-01-13 11:30:00,89.37,89.43,89.29,89.39,50829.0,76.9664,77.0181,76.8975,76.9836,50829.0
2017-01-13 11:40:00,89.38,89.38,89.12,89.18,34106.0,76.975,76.975,76.7511,76.8028,34106.0
2017-01-13 11:50:00,89.18,89.26,89.18,89.2,46533.0,76.8028,76.8717,76.8028,76.82,46533.0
2017-01-13 12:00:00,89.2,89.21,88.97,89.03,18890.0,76.82,76.8286,76.6219,76.6736,18890.0
2017-01-13 12:10:00,89.0,89.0,88.59,88.69,47720.0,76.6477,76.6477,76.2946,76.3808,47720.0
2017-01-13 12:20:00,88.69,88.74,88.62,88.72,43006.0,76.3808,76.4238,76.3205,76.4066,43006.0
2017-01-13 12:30:00,88.72,88.85,88.72,88.81,57491.0,76.4066,76.5186,76.4066,76.4841,57491.0
2017-01-13 12:40:00,88.81,88.84,88.75,88.76,23210.0,76.4841,76.5099,76.4324,76.441,23210.0
2017-01-13 12:50:00,88.77,88.98,88.77,88.98,15180.0,76.4497,76.6305,76.4497,76.6305,15180.0
2017-01-13 13:00:00,88.98,89.05,88.96,89.0,45013.0,76.6305,76.6908,76.6133,76.6477,45013.0
2017-01-13 13:10:00,89.0,89.03,88.91,89.0,20944.0,76.6477,76.6736,76.5702,76.6477,20944.0
2017-01-13 13:20:00,88.95,89.03,88.93,88.93,21679.0,76.6047,76.6736,76.5875,76.5875,21679.0
2017-01-13 13:30:00,88.96,88.97,88.89,88.91,17749.0,76.6133,76.6219,76.553,76.5702,17749.0
2017-01-13 13:40:00,88.91,88.97,88.84,88.97,19346.0,76.5702,76.6219,76.5099,76.6219,19346.0
2017-01-13 13:50:00,88.97,88.97,88.82,88.86,30775.0,76.6219,76.6219,76.4927,76.5272,30775.0
2017-01-13 14:00:00,88.86,88.89,88.76,88.76,21888.0,76.5272,76.553,76.441,76.441,21888.0
2017-01-13 14:10:00,88.76,88.8,88.63,88.72,46116.0,76.441,76.4755,76.3291,76.4066,46116.0
2017-01-13 14:20:00,88.72,88.73,88.55,88.55,22726.0,76.4066,76.4152,76.2602,76.2602,22726.0
2017-01-13 14:30:00,88.53,88.85,88.53,88.76,37622.0,76.243,76.5186,76.243,76.441,37622.0
2017-01-13 14:40:00,88.76,88.83,88.7,88.83,22790.0,76.441,76.5013,76.3894,76.5013,22790.0
2017-01-13 14:50:00,88.83,88.92,88.73,88.89,23682.0,76.5013,76.5788,76.4152,76.553,23682.0
2017-01-13 15:00:00,88.89,88.98,88.86,88.97,35938.0,76.553,76.6305,76.5272,76.6219,35938.0
2017-01-13 15:10:00,88.95,88.96,88.85,88.88,27970.0,76.6047,76.6133,76.5186,76.5444,27970.0
2017-01-13 15:20:00,88.9,88.93,88.89,88.9,27645.0,76.5616,76.5875,76.553,76.5616,27645.0
2017-01-13 15:30:00,88.89,88.98,88.82,88.96,50614.0,76.553,76.6305,76.4927,76.6133,50614.0
2017-01-13 15:40:00,88.96,89.07,88.94,88.96,84259.0,76.6133,76.708,76.5961,76.6133,84259.0
2017-01-13 15:50:00,88.95,88.97,88.84,88.86,148717.0,76.6047,76.6219,76.5099,76.5272,148717.0
2017-01-17 09:30:00,88.2,88.2,87.53,87.81,63822.0,75.9588,75.9588,75.3818,75.6229,63822.0
2017-01-17 09:40:00,87.71,87.8,87.25,87.26,64657.0,75.5368,75.6143,75.1406,75.1492,64657.0
2017-01-17 09:50:00,87.33,87.35,87.09,87.16,43404.0,75.2095,75.2267,75.0028,75.0631,43404.0
2017-01-17 10:00:00,87.19,87.66,87.0,87.59,29359.0,75.0889,75.4937,74.9253,75.4334,29359.0
2017-01-17 10:10:00,87.58,87.75,87.44,87.61,14324.0,75.4248,75.5712,75.3043,75.4507,14324.0
2017-01-17 10:20:00,87.6,87.67,87.44,87.44,19608.0,75.442,75.5023,75.3043,75.3043,19608.0
2017-01-17 10:30:00,87.44,87.49,87.27,87.31,41994.0,75.3043,75.3473,75.1578,75.1923,41994.0
2017-01-17 10:40:00,87.31,87.52,87.31,87.37,24406.0,75.1923,75.3731,75.1923,75.244,24406.0
2017-01-17 10:50:00,87.39,87.41,87.32,87.33,23858.0,75.2612,75.2784,75.2009,75.2095,23858.0
2017-01-17 11:00:00,87.35,87.36,87.16,87.26,48294.0,75.2267,75.2354,75.0631,75.1492,48294.0
2017-01-17 11:10:00,87.26,87.3,87.07,87.08,53629.0,75.1492,75.1837,74.9856,74.9942,53629.0
2017-01-17 11:20:00,87.07,87.27,87.0,87.18,31971.0,74.9856,75.1578,74.9253,75.0803,31971.0
2017-01-17 11:30:00,87.2,87.22,87.09,87.11,22074.0,75.0976,75.1148,75.0028,75.0201,22074.0
2017-01-17 11:40:00,87.11,87.22,87.08,87.2,16402.0,75.0201,75.1148,74.9942,75.0976,16402.0
2017-01-17 11:50:00,87.21,87.33,87.14,87.24,12152.0,75.1062,75.2095,75.0459,75.132,12152.0
2017-01-17 12:00:00,87.25,87.36,87.14,87.16,19913.0,75.1406,75.2354,75.0459,75.0631,19913.0
2017-01-17 12:10:00,87.16,87.16,87.04,87.08,19342.0,75.0631,75.0631,74.9598,74.9942,19342.0
2017-01-17 12:20:00,87.08,87.17,87.02,87.13,33891.0,74.9942,75.0717,74.9425,75.0373,33891.0
2017-01-17 12:30:00,87.15,87.21,87.03,87.06,44714.0,75.0545,75.1062,74.9512,74.977,44714.0
2017-01-17 12:40:00,87.08,87.11,86.94,87.01,34827.0,74.9942,75.0201,74.8736,74.9339,34827.0
2017-01-17 12:50:00,87.02,87.03,86.87,86.9,28158.0,74.9425,74.9512,74.8134,74.8392,28158.0
2017-01-17 13:00:00,86.9,86.95,86.88,86.92,23297.0,74.8392,74.8823,74.822,74.8564,23297.0
2017-01-17 13:10:00,86.92,86.96,86.87,86.92,18551.0,74.8564,74.8909,74.8134,74.8564,18551.0
2017-01-17 13:20:00,86.92,87.03,86.87,86.98,39735.0,74.8564,74.9512,74.8134,74.9081,39735.0
2017-01-17 13:30:00,86.99,87.05,86.98,87.0,18467.0,74.9167,74.9684,74.9081,74.9253,18467.0
2017-01-17 13:40:00,86.98,86.99,86.85,86.94,29602.0,74.9081,74.9167,74.7961,74.8736,29602.0
2017-01-17 13:50:00,86.94,86.94,86.88,86.91,17450.0,74.8736,74.8736,74.822,74.8478,17450.0
2017-01-17 14:00:00,86.9,86.98,86.88,86.95,17827.0,74.8392,74.9081,74.822,74.8823,17827.0
2017-01-17 14:10:00,86.95,86.96,86.82,86.83,22279.0,74.8823,74.8909,74.7703,74.7789,22279.0
2017-01-17 14:20:00,86.81,86.81,86.39,86.42,42947.0,74.7617,74.7617,74.4,74.4258,42947.0
2017-01-17 14:30:00,86.43,86.49,86.25,86.29,36115.0,74.4344,74.4861,74.2794,74.3139,36115.0
2017-01-17 14:40:00,86.3,86.32,86.13,86.26,80237.0,74.3225,74.3397,74.1761,74.288,80237.0
2017-01-17 14:50:00,86.28,86.28,86.05,86.21,46708.0,74.3052,74.3052,74.1072,74.245,46708.0
2017-01-17 15:00:00,86.21,86.21,86.09,86.16,48133.0,74.245,74.245,74.1416,74.2019,48133.0
2017-01-17 15:10:00,86.16,86.39,86.14,86.33,43602.0,74.2019,74.4,74.1847,74.3483,43602.0
2017-01-17 15:20:00,86.33,86.51,86.33,86.39,68075.0,74.3483,74.5033,74.3483,74.4,68075.0
2017-01-17 15:30:00,86.39,86.39,86.29,86.33,79442.0,74.4,74.4,74.3139,74.3483,79442.0
2017-01-17 15:40:00,86.32,86.42,86.2,86.4,111019.0,74.3397,74.4258,74.2363,74.4086,111019.0
2017-01-17 15:50:00,86.4,86.42,86.28,86.37,118703.0,74.4086,74.4258,74.3052,74.3828,118703.0
2017-01-18 09:30:00,86.94,86.94,85.77,86.08,77086.0,74.8736,74.8736,73.866,74.133,77086.0
2017-01-18 09:40:00,86.25,86.97,86.25,86.71,24956.0,74.2794,74.8995,74.2794,74.6756,24956.0
2017-01-18 09:50:00,86.75,86.91,86.67,86.89,25522.0,74.71,74.8478,74.6411,74.8306,25522.0
2017-01-18 10:00:00,86.9,87.0,86.77,86.77,20214.0,74.8392,74.9253,74.7272,74.7272,20214.0
2017-01-18 10:10:00,86.77,87.24,86.74,87.13,40975.0,74.7272,75.132,74.7014,75.0373,40975.0
2017-01-18 10:20:00,87.11,87.17,87.01,87.1,33580.0,75.0201,75.0717,74.9339,75.0114,33580.0
2017-01-18 10:30:00,87.1,87.16,86.94,86.99,29549.0,75.0114,75.0631,74.8736,74.9167,29549.0
2017-01-18 10:40:00,86.97,86.97,86.57,86.61,28879.0,74.8995,74.8995,74.555,74.5894,28879.0
2017-01-18 10:50:00,86.59,86.81,86.5,86.81,37652.0,74.5722,74.7617,74.4947,74.7617,37652.0
2017-01-18 11:00:00,86.8,86.85,86.62,86.77,26162.0,74.7531,74.7961,74.5981,74.7272,26162.0
2017-01-18 11:10:00,86.76,86.83,86.64,86.73,23492.0,74.7186,74.7789,74.6153,74.6928,23492.0
2017-01-18 11:20:00,86.72,86.8,86.66,86.7,19601.0,74.6842,74.7531,74.6325,74.667,19601.0
2017-01-18 11:30:00,86.69,86.74,86.55,86.59,23345.0,74.6583,74.7014,74.5378,74.5722,23345.0
2017-01-18 11:40:00,86.54,86.56,86.43,86.56,30611.0,74.5292,74.5464,74.4344,74.5464,30611.0
2017-01-18 11:50:00,86.57,86.61,86.34,86.39,22122.0,74.555,74.5894,74.3569,74.4,22122.0
2017-01-18 12:00:00,86.37,86.69,86.33,86.61,20747.0,74.3828,74.6583,74.3483,74.5894,20747.0
2017-01-18 12:10:00,86.6,86.68,86.47,86.5,19120.0,74.5808,74.6497,74.4689,74.4947,19120.0
2017-01-18 12:20:00,86.49,86.52,86.4,86.49,22497.0,74.4861,74.5119,74.4086,74.4861,22497.0
2017-01-18 12:30:00,86.52,86.67,86.41,86.52,23118.0,74.5119,74.6411,74.4172,74.5119,23118.0
2017-01-18 12:40:00,86.51,86.67,86.49,86.5,56935.0,74.5033,74.6411,74.4861,74.4947,56935.0
2017-01-18 12:50:00,86.51,86.59,86.46,86.59,21314.0,74.5033,74.5722,74.4603,74.5722,21314.0
2017-01-18 13:00:00,86.6,86.85,86.57,86.82,24790.0,74.5808,74.7961,74.555,74.7703,24790.0
2017-01-18 13:10:00,86.81,86.9,86.73,86.83,22810.0,74.7617,74.8392,74.6928,74.7789,22810.0
2017-01-18 13:20:00,86.83,86.87,86.73,86.83,17401.0,74.7789,74.8134,74.6928,74.7789,17401.0
2017-01-18 13:30:00,86.84,86.95,86.82,86.93,10490.0,74.7875,74.8823,74.7703,74.865,10490.0
2017-01-18 13:40:00,86.92,86.98,86.79,86.84,12516.0,74.8564,74.9081,74.7445,74.7875,12516.0
2017-01-18 13:50:00,86.86,86.97,86.85,86.89,10630.0,74.8047,74.8995,74.7961,74.8306,10630.0
2017-01-18 14:00:00,86.85,87.06,86.84,87.06,19523.0,74.7961,74.977,74.7875,74.977,19523.0
2017-01-18 14:10:00,87.06,87.07,86.95,87.02,15250.0,74.977,74.9856,74.8823,74.9425,15250.0
2017-01-18 14:20:00,87.03,87.08,86.95,86.95,18008.0,74.9512,74.9942,74.8823,74.8823,18008.0
2017-01-18 14:30:00,86.96,86.97,86.88,86.97,13868.0,74.8909,74.8995,74.822,74.8995,13868.0
2017-01-18 14:40:00,86.98,87.01,86.89,86.91,13335.0,74.9081,74.9339,74.8306,74.8478,13335.0
2017-01-18 14:50:00,86.92,87.09,86.92,87.03,17997.0,74.8564,75.0028,74.8564,74.9512,17997.0
2017-01-18 15:00:00,86.99,87.16,86.97,87.13,28703.0,74.9167,75.0631,74.8995,75.0373,28703.0
2017-01-18 15:10:00,87.13,87.13,87.0,87.04,33722.0,75.0373,75.0373,74.9253,74.9598,33722.0
2017-01-18 15:20:00,87.03,87.07,86.99,87.0,34676.0,74.9512,74.9856,74.9167,74.9253,34676.0
2017-01-18 15:30:00,87.0,87.15,86.96,87.14,96753.0,74.9253,75.0545,74.8909,75.0459,96753.0
2017-01-18 15:40:00,87.14,87.24,87.09,87.19,64211.0,75.0459,75.132,75.0028,75.0889,64211.0
2017-01-18 15:50:00,87.2,87.32,87.19,87.29,142280.0,75.0976,75.2009,75.0889,75.1751,142280.0
2017-01-19 09:30:00,87.37,87.59,87.26,87.41,31209.0,75.244,75.4334,75.1492,75.2784,31209.0
2017-01-19 09:40:00,87.35,87.37,86.87,87.07,23408.0,75.2267,75.244,74.8134,74.9856,23408.0
2017-01-19 09:50:00,87.07,87.07,86.67,86.87,19530.0,74.9856,74.9856,74.6411,74.8134,19530.0
2017-01-19 10:00:00,86.87,86.9,86.55,86.69,31782.0,74.8134,74.8392,74.5378,74.6583,31782.0
2017-01-19 10:10:00,86.71,86.98,86.67,86.93,28346.0,74.6756,74.9081,74.6411,74.865,28346.0
2017-01-19 10:20:00,86.97,87.38,86.94,87.33,32493.0,74.8995,75.2526,74.8736,75.2095,32493.0
2017-01-19 10:30:00,87.34,87.48,87.32,87.48,68704.0,75.2181,75.3387,75.2009,75.3387,68704.0
2017-01-19 10:40:00,87.48,87.52,87.27,87.34,30981.0,75.3387,75.3731,75.1578,75.2181,30981.0
2017-01-19 10:50:00,87.38,87.38,87.21,87.32,27365.0,75.2526,75.2526,75.1062,75.2009,27365.0
2017-01-19 11:00:00,87.31,87.35,87.02,87.17,25619.0,75.1923,75.2267,74.9425,75.0717,25619.0
2017-01-19 11:10:00,87.17,87.24,87.07,87.24,23020.0,75.0717,75.132,74.9856,75.132,23020.0
2017-01-19 11:20:00,87.28,87.43,87.1,87.13,35080.0,75.1665,75.2956,75.0114,75.0373,35080.0
2017-01-19 11:30:00,87.19,87.21,86.97,86.98,20403.0,75.0889,75.1062,74.8995,74.9081,20403.0
2017-01-19 11:40:00,86.99,87.15,86.95,87.0,42949.0,74.9167,75.0545,74.8823,74.9253,42949.0
2017-01-19 11:50:00,87.02,87.07,86.9,86.96,17930.0,74.9425,74.9856,74.8392,74.8909,17930.0
2017-01-19 12:00:00,87.0,87.01,86.88,86.92,15599.0,74.9253,74.9339,74.822,74.8564,15599.0
2017-01-19 12:10:00,86.94,86.99,86.89,86.9,21916.0,74.8736,74.9167,74.8306,74.8392,21916.0
2017-01-19 12:20:00,86.9,86.94,86.84,86.93,42200.0,74.8392,74.8736,74.7875,74.865,42200.0
2017-01-19 12:30:00,86.93,86.93,86.78,86.8,31757.0,74.865,74.865,74.7359,74.7531,31757.0
2017-01-19 12:40:00,86.81,86.83,86.72,86.8,22243.0,74.7617,74.7789,74.6842,74.7531,22243.0
2017-01-19 12:50:00,86.79,86.86,86.75,86.82,26984.0,74.7445,74.8047,74.71,74.7703,26984.0
2017-01-19 13:00:00,86.83,86.85,86.75,86.78,33360.0,74.7789,74.7961,74.71,74.7359,33360.0
2017-01-19 13:10:00,86.79,86.84,86.71,86.79,23097.0,74.7445,74.7875,74.6756,74.7445,23097.0
2017-01-19 13:20:00,86.79,86.85,86.72,86.73,15286.0,74.7445,74.7961,74.6842,74.6928,15286.0
2017-01-19 13:30:00,86.74,86.89,86.74,86.85,32683.0,74.7014,74.8306,74.7014,74.7961,32683.0
2017-01-19 13:40:00,86.89,87.0,86.85,86.9,19191.0,74.8306,74.9253,74.7961,74.8392,19191.0
2017-01-19 13:50:00,86.89,86.89,86.68,86.79,19311.0,74.8306,74.8306,74.6497,74.7445,19311.0
2017-01-19 14:00:00,86.79,86.85,86.44,86.45,25078.0,74.7445,74.7961,74.443,74.4517,25078.0
2017-01-19 14:10:00,86.5,86.68,86.45,86.45,20380.0,74.4947,74.6497,74.4517,74.4517,20380.0
2017-01-19 14:20:00,86.45,86.63,86.34,86.63,46113.0,74.4517,74.6067,74.3569,74.6067,46113.0
2017-01-19 14:30:00,86.62,86.64,86.45,86.57,22707.0,74.5981,74.6153,74.4517,74.555,22707.0
2017-01-19 14:40:00,86.55,86.65,86.48,86.62,27670.0,74.5378,74.6239,74.4775,74.5981,27670.0
2017-01-19 14:50:00,86.63,86.64,86.54,86.57,27013.0,74.6067,74.6153,74.5292,74.555,27013.0
2017-01-19 15:00:00,86.59,86.61,86.45,86.5,35853.0,74.5722,74.5894,74.4517,74.4947,35853.0
2017-01-19 15:10:00,86.5,86.69,86.49,86.66,50152.0,74.4947,74.6583,74.4861,74.6325,50152.0
2017-01-19 15:20:00,86.65,86.74,86.61,86.72,39352.0,74.6239,74.7014,74.5894,74.6842,39352.0
2017-01-19 15:30:00,86.71,86.73,86.63,86.71,73610.0,74.6756,74.6928,74.6067,74.6756,73610.0
2017-01-19 15:40:00,86.71,86.75,86.59,86.71,97594.0,74.6756,74.71,74.5722,74.6756,97594.0
2017-01-19 15:50:00,86.7,86.81,86.69,86.72,110213.0,74.667,74.7617,74.6583,74.6842,110213.0
2017-01-20 09:30:00,86.72,87.51,86.69,87.51,230494.0,74.6842,75.3645,74.6583,75.3645,230494.0
2017-01-20 09:40:00,87.52,87.86,87.25,87.29,60640.0,75.3731,75.666,75.1406,75.1751,60640.0
2017-01-20 09:50:00,87.32,87.46,87.06,87.38,26383.0,75.2009,75.3215,74.977,75.2526,26383.0
2017-01-20 10:00:00,87.42,87.42,87.08,87.24,18239.0,75.287,75.287,74.9942,75.132,18239.0
2017-01-20 10:10:00,87.18,87.43,87.18,87.36,12408.0,75.0803,75.2956,75.0803,75.2354,12408.0
2017-01-20 10:20:00,87.37,87.49,87.3,87.37,22468.0,75.244,75.3473,75.1837,75.244,22468.0
2017-01-20 10:30:00,87.37,87.58,87.29,87.53,17053.0,75.244,75.4248,75.1751,75.3818,17053.0
2017-01-20 10:40:00,87.52,87.62,87.45,87.49,15585.0,75.3731,75.4593,75.3129,75.3473,15585.0
2017-01-20 10:50:00,87.49,87.71,87.41,87.65,18854.0,75.3473,75.5368,75.2784,75.4851,18854.0
2017-01-20 11:00:00,87.69,87.92,87.67,87.89,23611.0,75.5196,75.7176,75.5023,75.6918,23611.0
2017-01-20 11:10:00,87.9,87.93,87.78,87.93,23917.0,75.7004,75.7262,75.5971,75.7262,23917.0
2017-01-20 11:20:00,87.92,88.0,87.71,87.71,36954.0,75.7176,75.7865,75.5368,75.5368,36954.0
2017-01-20 11:30:00,87.72,87.78,87.64,87.77,32667.0,75.5454,75.5971,75.4765,75.5885,32667.0
2017-01-20 11:40:00,87.77,87.81,87.66,87.69,15177.0,75.5885,75.6229,75.4937,75.5196,15177.0
2017-01-20 11:50:00,87.67,87.83,87.67,87.71,15296.0,75.5023,75.6401,75.5023,75.5368,15296.0
2017-01-20 12:00:00,87.72,87.74,87.3,87.55,23903.0,75.5454,75.5626,75.1837,75.399,23903.0
2017-01-20 12:10:00,87.52,87.52,87.28,87.47,22354.0,75.3731,75.3731,75.1665,75.3301,22354.0
2017-01-20 12:20:00,87.46,87.7,87.27,87.28,29995.0,75.3215,75.5282,75.1578,75.1665,29995.0
2017-01-20 12:30:00,87.27,87.27,87.06,87.21,20776.0,75.1578,75.1578,74.977,75.1062,20776.0
2017-01-20 12:40:00,87.2,87.33,87.16,87.28,13199.0,75.0976,75.2095,75.0631,75.1665,13199.0
2017-01-20 12:50:00,87.25,87.33,87.01,87.13,15187.0,75.1406,75.2095,74.9339,75.0373,15187.0
2017-01-20 13:00:00,87.17,87.24,87.0,87.24,17355.0,75.0717,75.132,74.9253,75.132,17355.0
2017-01-20 13:10:00,87.22,87.33,87.14,87.26,11785.0,75.1148,75.2095,75.0459,75.1492,11785.0
2017-01-20 13:20:00,87.27,87.41,87.25,87.36,17252.0,75.1578,75.2784,75.1406,75.2354,17252.0
2017-01-20 13:30:00,87.37,87.38,87.23,87.27,12939.0,75.244,75.2526,75.1234,75.1578,12939.0
2017-01-20 13:40:00,87.25,87.33,87.2,87.2,16587.0,75.1406,75.2095,75.0976,75.0976,16587.0
2017-01-20 13:50:00,87.21,87.26,87.12,87.26,11233.0,75.1062,75.1492,75.0287,75.1492,11233.0
2017-01-20 14:00:00,87.25,87.29,87.2,87.29,17197.0,75.1406,75.1751,75.0976,75.1751,17197.0
2017-01-20 14:10:00,87.26,87.27,87.12,87.17,17092.0,75.1492,75.1578,75.0287,75.0717,17092.0
2017-01-20 14:20:00,87.15,87.15,86.88,87.0,18730.0,75.0545,75.0545,74.822,74.9253,18730.0
2017-01-20 14:30:00,87.02,87.07,86.89,86.94,18182.0,74.9425,74.9856,74.8306,74.8736,18182.0
2017-01-20 14:40:00,86.93,87.05,86.9,86.97,15620.0,74.865,74.9684,74.8392,74.8995,15620.0
2017-01-20 14:50:00,87.0,87.11,86.99,87.09,14875.0,74.9253,75.0201,74.9167,75.0028,14875.0
2017-01-20 15:00:00,87.09,87.36,87.09,87.34,26204.0,75.0028,75.2354,75.0028,75.2181,26204.0
2017-01-20 15:10:00,87.35,87.41,87.29,87.35,24412.0,75.2267,75.2784,75.1751,75.2267,24412.0
2017-01-20 15:20:00,87.34,87.36,87.16,87.16,27023.0,75.2181,75.2354,75.0631,75.0631,27023.0
2017-01-20 15:30:00,87.16,87.35,87.14,87.31,60129.0,75.0631,75.2267,75.0459,75.1923,60129.0
2017-01-20 15:40:00,87.33,87.34,87.23,87.27,60801.0,75.2095,75.2181,75.1234,75.1578,60801.0
2017-01-20 15:50:00,87.28,87.41,87.23,87.35,100727.0,75.1665,75.2784,75.1234,75.2267,100727.0
2017-01-23 09:30:00,87.04,87.61,86.8,87.5,138378.0,74.9598,75.4507,74.7531,75.3559,138378.0
2017-01-23 09:40:00,87.56,87.76,87.46,87.67,68115.0,75.4076,75.5798,75.3215,75.5023,68115.0
2017-01-23 09:50:00,87.66,87.7,87.57,87.68,88856.0,75.4937,75.5282,75.4162,75.5109,88856.0
2017-01-23 10:00:00,87.66,87.78,87.64,87.71,68156.0,75.4937,75.5971,75.4765,75.5368,68156.0
2017-01-23 10:10:00,87.72,87.75,87.09,87.11,30453.0,75.5454,75.5712,75.0028,75.0201,30453.0
2017-01-23 10:20:00,87.07,87.08,86.82,86.85,22826.0,74.9856,74.9942,74.7703,74.7961,22826.0
2017-01-23 10:30:00,86.83,86.91,86.63,86.91,26757.0,74.7789,74.8478,74.6067,74.8478,26757.0
2017-01-23 10:40:00,86.91,86.95,86.8,86.94,21782.0,74.8478,74.8823,74.7531,74.8736,21782.0
2017-01-23 10:50:00,86.92,87.03,86.92,86.98,80703.0,74.8564,74.9512,74.8564,74.9081,80703.0
2017-01-23 11:00:00,87.0,87.06,86.95,86.97,31580.0,74.9253,74.977,74.8823,74.8995,31580.0
2017-01-23 11:10:00,86.96,87.03,86.73,86.79,26863.0,74.8909,74.9512,74.6928,74.7445,26863.0
2017-01-23 11:20:00,86.75,86.85,86.7,86.83,22044.0,74.71,74.7961,74.667,74.7789,22044.0
2017-01-23 11:30:00,86.84,86.91,86.79,86.86,27572.0,74.7875,74.8478,74.7445,74.8047,27572.0
2017-01-23 11:40:00,86.86,86.9,86.65,86.78,37535.0,74.8047,74.8392,74.6239,74.7359,37535.0
2017-01-23 11:50:00,86.7,86.75,86.64,86.67,12805.0,74.667,74.71,74.6153,74.6411,12805.0
2017-01-23 12:00:00,86.68,86.7,86.51,86.53,21814.0,74.6497,74.667,74.5033,74.5205,21814.0
2017-01-23 12:10:00,86.55,86.67,86.52,86.67,68756.0,74.5378,74.6411,74.5119,74.6411,68756.0
2017-01-23 12:20:00,86.67,86.76,86.64,86.68,22153.0,74.6411,74.7186,74.6153,74.6497,22153.0
2017-01-23 12:30:00,86.67,86.74,86.64,86.71,32642.0,74.6411,74.7014,74.6153,74.6756,32642.0
2017-01-23 12:40:00,86.7,86.73,86.65,86.66,76056.0,74.667,74.6928,74.6239,74.6325,76056.0
2017-01-23 12:50:00,86.66,86.69,86.62,86.65,25082.0,74.6325,74.6583,74.5981,74.6239,25082.0
2017-01-23 13:00:00,86.66,86.82,86.66,86.78,21360.0,74.6325,74.7703,74.6325,74.7359,21360.0
2017-01-23 13:10:00,86.8,86.83,86.76,86.79,26648.0,74.7531,74.7789,74.7186,74.7445,26648.0
2017-01-23 13:20:00,86.8,86.89,86.77,86.77,21386.0,74.7531,74.8306,74.7272,74.7272,21386.0
2017-01-23 13:30:00,86.77,87.13,86.73,87.12,51814.0,74.7272,75.0373,74.6928,75.0287,51814.0
2017-01-23 13:40:00,87.09,87.19,87.03,87.06,118572.0,75.0028,75.0889,74.9512,74.977,118572.0
2017-01-23 13:50:00,87.06,87.13,86.98,87.01,52179.0,74.977,75.0373,74.9081,74.9339,52179.0
2017-01-23 14:00:00,87.01,87.08,86.95,86.98,72273.0,74.9339,74.9942,74.8823,74.9081,72273.0
2017-01-23 14:10:00,86.98,86.98,86.83,86.84,44163.0,74.9081,74.9081,74.7789,74.7875,44163.0
2017-01-23 14:20:00,86.84,86.87,86.8,86.87,25135.0,74.7875,74.8134,74.7531,74.8134,25135.0
2017-01-23 14:30:00,86.87,87.06,86.86,87.01,56710.0,74.8134,74.977,74.8047,74.9339,56710.0
2017-01-23 14:40:00,87.0,87.1,86.98,87.05,44288.0,74.9253,75.0114,74.9081,74.9684,44288.0
2017-01-23 14:50:00,87.05,87.08,87.0,87.0,102892.0,74.9684,74.9942,74.9253,74.9253,102892.0
2017-01-23 15:00:00,87.01,87.04,86.94,86.97,57872.0,74.9339,74.9598,74.8736,74.8995,57872.0
2017-01-23 15:10:00,86.97,87.08,86.95,87.05,65679.0,74.8995,74.9942,74.8823,74.9684,65679.0
2017-01-23 15:20:00,87.05,87.23,87.04,87.15,53140.0,74.9684,75.1234,74.9598,75.0545,53140.0
2017-01-23 15:30:00,87.15,87.23,87.05,87.21,67257.0,75.0545,75.1234,74.9684,75.1062,67257.0
2017-01-23 15:40:00,87.2,87.33,87.1,87.12,106619.0,75.0976,75.2095,75.0114,75.0287,106619.0
2017-01-23 15:50:00,87.12,87.16,86.85,86.87,272417.0,75.0287,75.0631,74.7961,74.8134,272417.0
2017-01-24 09:30:00,87.52,87.77,86.99,87.07,49641.0,75.3731,75.5885,74.9167,74.9856,49641.0
2017-01-24 09:40:00,87.1,87.52,87.01,87.5,35698.0,75.0114,75.3731,74.9339,75.3559,35698.0
2017-01-24 09:50:00,87.5,87.61,87.27,87.61,21332.0,75.3559,75.4507,75.1578,75.4507,21332.0
2017-01-24 10:00:00,87.61,87.61,87.35,87.36,30705.0,75.4507,75.4507,75.2267,75.2354,30705.0
2017-01-24 10:10:00,87.42,87.71,87.27,87.34,28343.0,75.287,75.5368,75.1578,75.2181,28343.0
2017-01-24 10:20:00,87.38,87.97,87.33,87.89,40692.0,75.2526,75.7607,75.2095,75.6918,40692.0
2017-01-24 10:30:00,87.91,88.15,87.9,88.05,68347.0,75.709,75.9157,75.7004,75.8296,68347.0
2017-01-24 10:40:00,88.03,88.05,87.71,87.73,70164.0,75.8124,75.8296,75.5368,75.554,70164.0
2017-01-24 10:50:00,87.75,87.96,87.74,87.85,25991.0,75.5712,75.7521,75.5626,75.6573,25991.0
2017-01-24 11:00:00,87.84,88.12,87.75,88.11,35160.0,75.6487,75.8899,75.5712,75.8813,35160.0
2017-01-24 11:10:00,88.12,88.19,87.91,88.0,80915.0,75.8899,75.9502,75.709,75.7865,80915.0
2017-01-24 11:20:00,87.99,88.23,87.96,88.19,67742.0,75.7779,75.9846,75.7521,75.9502,67742.0
2017-01-24 11:30:00,88.17,88.38,88.12,88.38,70251.0,75.9329,76.1138,75.8899,76.1138,70251.0
2017-01-24 11:40:00,88.38,88.45,88.33,88.37,66860.0,76.1138,76.1741,76.0707,76.1052,66860.0
2017-01-24 11:50:00,88.36,88.37,88.17,88.24,30430.0,76.0966,76.1052,75.9329,75.9932,30430.0
2017-01-24 12:00:00,88.24,88.43,88.22,88.43,44021.0,75.9932,76.1568,75.976,76.1568,44021.0
2017-01-24 12:10:00,88.42,88.68,88.41,88.53,47226.0,76.1482,76.3722,76.1396,76.243,47226.0
2017-01-24 12:20:00,88.54,88.54,88.32,88.5,36885.0,76.2516,76.2516,76.0621,76.2171,36885.0
2017-01-24 12:30:00,88.5,88.64,88.47,88.5,46017.0,76.2171,76.3377,76.1913,76.2171,46017.0
2017-01-24 12:40:00,88.49,88.6,88.47,88.56,24204.0,76.2085,76.3033,76.1913,76.2688,24204.0
2017-01-24 12:50:00,88.54,88.59,88.42,88.48,52409.0,76.2516,76.2946,76.1482,76.1999,52409.0
2017-01-24 13:00:00,88.5,88.65,88.34,88.63,49023.0,76.2171,76.3463,76.0793,76.3291,49023.0
2017-01-24 13:10:00,88.64,88.72,88.54,88.69,59141.0,76.3377,76.4066,76.2516,76.3808,59141.0
2017-01-24 13:20:00,88.69,88.71,88.56,88.64,30697.0,76.3808,76.398,76.2688,76.3377,30697.0
2017-01-24 13:30:00,88.67,88.87,88.65,88.81,18973.0,76.3635,76.5358,76.3463,76.4841,18973.0
2017-01-24 13:40:00,88.82,88.97,88.8,88.97,32299.0,76.4927,76.6219,76.4755,76.6219,32299.0
2017-01-24 13:50:00,88.99,89.02,88.9,88.92,28612.0,76.6391,76.665,76.5616,76.5788,28612.0
2017-01-24 14:00:00,88.91,89.14,88.9,88.99,48261.0,76.5702,76.7683,76.5616,76.6391,48261.0
2017-01-24 14:10:00,88.98,89.01,88.61,88.61,60322.0,76.6305,76.6564,76.3119,76.3119,60322.0
2017-01-24 14:20:00,88.63,88.76,88.56,88.66,48553.0,76.3291,76.441,76.2688,76.3549,48553.0
2017-01-24 14:30:00,88.66,88.76,88.57,88.65,28958.0,76.3549,76.441,76.2774,76.3463,28958.0
2017-01-24 14:40:00,88.65,88.79,88.64,88.72,28240.0,76.3463,76.4669,76.3377,76.4066,28240.0
2017-01-24 14:50:00,88.71,89.07,88.7,89.06,77253.0,76.398,76.708,76.3894,76.6994,77253.0
2017-01-24 15:00:00,89.03,89.05,88.83,88.91,97892.0,76.6736,76.6908,76.5013,76.5702,97892.0
2017-01-24 15:10:00,88.9,89.12,88.88,89.0,91125.0,76.5616,76.7511,76.5444,76.6477,91125.0
2017-01-24 15:20:00,88.99,89.0,88.78,88.92,88434.0,76.6391,76.6477,76.4583,76.5788,88434.0
2017-01-24 15:30:00,88.92,89.02,88.79,88.88,89548.0,76.5788,76.665,76.4669,76.5444,89548.0
2017-01-24 15:40:00,88.88,88.98,88.8,88.93,113558.0,76.5444,76.6305,76.4755,76.5875,113558.0
2017-01-24 15:50:00,88.93,88.93,88.62,88.72,180409.0,76.5875,76.5875,76.3205,76.4066,180409.0
2017-01-25 09:30:00,87.8,88.71,87.6,88.31,399094.0,75.6143,76.398,75.442,76.0535,399094.0
2017-01-25 09:40:00,88.36,88.37,87.9,88.02,256657.0,76.0966,76.1052,75.7004,75.8038,256657.0
2017-01-25 09:50:00,88.02,88.65,87.85,88.65,200977.0,75.8038,76.3463,75.6573,76.3463,200977.0
2017-01-25 10:00:00,88.6,88.83,88.52,88.69,230172.0,76.3033,76.5013,76.2344,76.3808,230172.0
2017-01-25 10:10:00,88.69,88.69,88.35,88.37,142692.0,76.3808,76.3808,76.088,76.1052,142692.0
2017-01-25 10:20:00,88.38,88.38,87.99,88.05,136145.0,76.1138,76.1138,75.7779,75.8296,136145.0
2017-01-25 10:30:00,88.02,88.13,87.95,88.02,127554.0,75.8038,75.8985,75.7435,75.8038,127554.0
2017-01-25 10:40:00,88.01,88.08,87.8,87.81,113382.0,75.7951,75.8554,75.6143,75.6229,113382.0
2017-01-25 10:50:00,87.82,87.85,87.62,87.76,112446.0,75.6315,75.6573,75.4593,75.5798,112446.0
2017-01-25 11:00:00,87.78,87.92,87.65,87.88,108762.0,75.5971,75.7176,75.4851,75.6832,108762.0
2017-01-25 11:10:00,87.89,87.99,87.77,87.8,1094264.0,75.6918,75.7779,75.5885,75.6143,1094264.0
2017-01-25 11:20:00,87.77,87.77,87.45,87.46,91986.0,75.5885,75.5885,75.3129,75.3215,91986.0
2017-01-25 11:30:00,87.45,87.47,87.12,87.17,91920.0,75.3129,75.3301,75.0287,75.0717,91920.0
2017-01-25 11:40:00,87.17,87.7,87.17,87.65,67459.0,75.0717,75.5282,75.0717,75.4851,67459.0
2017-01-25 11:50:00,87.66,87.91,87.53,87.9,100427.0,75.4937,75.709,75.3818,75.7004,100427.0
2017-01-25 12:00:00,87.88,87.89,87.73,87.85,122836.0,75.6832,75.6918,75.554,75.6573,122836.0
2017-01-25 12:10:00,87.85,88.16,87.75,88.07,74300.0,75.6573,75.9243,75.5712,75.8468,74300.0
2017-01-25 12:20:00,88.07,88.1,87.97,88.02,40876.0,75.8468,75.8726,75.7607,75.8038,40876.0
2017-01-25 12:30:00,88.03,88.14,88.03,88.04,27802.0,75.8124,75.9071,75.8124,75.821,27802.0
2017-01-25 12:40:00,88.04,88.07,87.89,87.95,24452.0,75.821,75.8468,75.6918,75.7435,24452.0
2017-01-25 12:50:00,87.96,88.06,87.94,88.05,20815.0,75.7521,75.8382,75.7349,75.8296,20815.0
2017-01-25 13:00:00,88.04,88.07,87.96,88.06,25418.0,75.821,75.8468,75.7521,75.8382,25418.0
2017-01-25 13:10:00,88.06,88.22,88.06,88.15,27927.0,75.8382,75.976,75.8382,75.9157,27927.0
2017-01-25 13:20:00,88.15,88.19,88.07,88.15,23267.0,75.9157,75.9502,75.8468,75.9157,23267.0
2017-01-25 13:30:00,88.15,88.18,88.04,88.12,31498.0,75.9157,75.9415,75.821,75.8899,31498.0
2017-01-25 13:40:00,88.13,88.28,88.12,88.15,18465.0,75.8985,76.0277,75.8899,75.9157,18465.0
2017-01-25 13:50:00,88.15,88.32,88.1,88.28,43974.0,75.9157,76.0621,75.8726,76.0277,43974.0
2017-01-25 14:00:00,88.27,88.39,88.23,88.34,26746.0,76.0191,76.1224,75.9846,76.0793,26746.0
2017-01-25 14:10:00,88.35,88.5,88.33,88.5,39328.0,76.088,76.2171,76.0707,76.2171,39328.0
2017-01-25 14:20:00,88.48,88.55,88.4,88.45,90792.0,76.1999,76.2602,76.131,76.1741,90792.0
2017-01-25 14:30:00,88.46,88.52,88.31,88.47,49487.0,76.1827,76.2344,76.0535,76.1913,49487.0
2017-01-25 14:40:00,88.5,88.62,88.43,88.61,51260.0,76.2171,76.3205,76.1568,76.3119,51260.0
2017-01-25 14:50:00,88.62,88.62,88.42,88.44,69482.0,76.3205,76.3205,76.1482,76.1655,69482.0
2017-01-25 15:00:00,88.44,88.45,88.28,88.33,85311.0,76.1655,76.1741,76.0277,76.0707,85311.0
2017-01-25 15:10:00,88.33,88.42,88.23,88.23,58630.0,76.0707,76.1482,75.9846,75.9846,58630.0
2017-01-25 15:20:00,88.23,88.44,88.21,88.4,79569.0,75.9846,76.1655,75.9674,76.131,79569.0
2017-01-25 15:30:00,88.41,88.42,88.35,88.4,79498.0,76.1396,76.1482,76.088,76.131,79498.0
2017-01-25 15:40:00,88.41,88.51,88.37,88.45,140396.0,76.1396,76.2257,76.1052,76.1741,140396.0
2017-01-25 15:50:00,88.45,88.5,88.33,88.38,184859.0,76.1741,76.2171,76.0707,76.1138,184859.0
2017-01-26 09:30:00,88.5,88.54,88.05,88.33,73179.0,76.2171,76.2516,75.8296,76.0707,73179.0
2017-01-26 09:40:00,88.37,88.45,87.82,87.9,66950.0,76.1052,76.1741,75.6315,75.7004,66950.0
2017-01-26 09:50:00,87.86,88.4,87.82,88.33,82426.0,75.666,76.131,75.6315,76.0707,82426.0
2017-01-26 10:00:00,88.34,88.56,88.11,88.53,88890.0,76.0793,76.2688,75.8813,76.243,88890.0
2017-01-26 10:10:00,88.56,88.81,88.49,88.67,63247.0,76.2688,76.4841,76.2085,76.3635,63247.0
2017-01-26 10:20:00,88.67,88.69,88.32,88.4,63613.0,76.3635,76.3808,76.0621,76.131,63613.0
2017-01-26 10:30:00,88.4,88.78,88.33,88.77,126806.0,76.131,76.4583,76.0707,76.4497,126806.0
2017-01-26 10:40:00,88.78,88.83,88.51,88.58,77089.0,76.4583,76.5013,76.2257,76.286,77089.0
2017-01-26 10:50:00,88.58,88.76,88.56,88.73,68362.0,76.286,76.441,76.2688,76.4152,68362.0
2017-01-26 11:00:00,88.73,88.83,88.64,88.83,55411.0,76.4152,76.5013,76.3377,76.5013,55411.0
2017-01-26 11:10:00,88.82,89.12,88.79,88.86,73691.0,76.4927,76.7511,76.4669,76.5272,73691.0
2017-01-26 11:20:00,88.85,88.95,88.77,88.86,104380.0,76.5186,76.6047,76.4497,76.5272,104380.0
2017-01-26 11:30:00,88.86,89.0,88.67,88.94,96316.0,76.5272,76.6477,76.3635,76.5961,96316.0
2017-01-26 11:40:00,88.94,89.13,88.87,89.05,50796.0,76.5961,76.7597,76.5358,76.6908,50796.0
2017-01-26 11:50:00,89.04,89.09,88.97,88.98,21793.0,76.6822,76.7252,76.6219,76.6305,21793.0
2017-01-26 12:00:00,88.99,89.0,88.83,88.92,29892.0,76.6391,76.6477,76.5013,76.5788,29892.0
2017-01-26 12:10:00,88.93,89.01,88.9,88.9,22414.0,76.5875,76.6564,76.5616,76.5616,22414.0
2017-01-26 12:20:00,88.91,88.92,88.74,88.77,29514.0,76.5702,76.5788,76.4238,76.4497,29514.0
2017-01-26 12:30:00,88.75,88.94,88.75,88.93,21414.0,76.4324,76.5961,76.4324,76.5875,21414.0
2017-01-26 12:40:00,88.93,88.93,88.76,88.82,16615.0,76.5875,76.5875,76.441,76.4927,16615.0
2017-01-26 12:50:00,88.83,88.92,88.79,88.89,16235.0,76.5013,76.5788,76.4669,76.553,16235.0
2017-01-26 13:00:00,88.9,88.91,88.81,88.84,17691.0,76.5616,76.5702,76.4841,76.5099,17691.0
2017-01-26 13:10:00,88.84,88.87,88.76,88.77,20962.0,76.5099,76.5358,76.441,76.4497,20962.0
2017-01-26 13:20:00,88.78,88.85,88.72,88.83,24517.0,76.4583,76.5186,76.4066,76.5013,24517.0
2017-01-26 13:30:00,88.83,88.85,88.73,88.81,25007.0,76.5013,76.5186,76.4152,76.4841,25007.0
2017-01-26 13:40:00,88.81,88.94,88.81,88.92,25601.0,76.4841,76.5961,76.4841,76.5788,25601.0
2017-01-26 13:50:00,88.92,89.07,88.89,89.07,48093.0,76.5788,76.708,76.553,76.708,48093.0
2017-01-26 14:00:00,89.08,89.15,88.97,89.04,48784.0,76.7166,76.7769,76.6219,76.6822,48784.0
2017-01-26 14:10:00,89.04,89.24,89.04,89.14,102479.0,76.6822,76.8544,76.6822,76.7683,102479.0
2017-01-26 14:20:00,89.14,89.38,89.09,89.37,95697.0,76.7683,76.975,76.7252,76.9664,95697.0
2017-01-26 14:30:00,89.37,89.45,89.3,89.44,73437.0,76.9664,77.0353,76.9061,77.0267,73437.0
2017-01-26 14:40:00,89.44,89.49,89.37,89.49,43279.0,77.0267,77.0697,76.9664,77.0697,43279.0
2017-01-26 14:50:00,89.49,89.49,89.35,89.42,55434.0,77.0697,77.0697,76.9492,77.0094,55434.0
2017-01-26 15:00:00,89.41,89.44,89.36,89.38,55754.0,77.0008,77.0267,76.9578,76.975,55754.0
2017-01-26 15:10:00,89.38,89.45,89.35,89.43,65181.0,76.975,77.0353,76.9492,77.0181,65181.0
2017-01-26 15:20:00,89.44,89.58,89.42,89.58,79642.0,77.0267,77.1472,77.0094,77.1472,79642.0
2017-01-26 15:30:00,89.58,89.71,89.57,89.61,91212.0,77.1472,77.2592,77.1386,77.1731,91212.0
2017-01-26 15:40:00,89.62,89.62,89.51,89.54,137037.0,77.1817,77.1817,77.087,77.1128,137037.0
2017-01-26 15:50:00,89.54,89.72,89.51,89.7,185949.0,77.1128,77.2678,77.087,77.2506,185949.0
2017-01-27 09:30:00,89.96,90.0,89.21,89.52,101770.0,77.4745,77.5089,76.8286,77.0956,101770.0
2017-01-27 09:40:00,89.51,89.84,89.51,89.62,66945.0,77.087,77.3712,77.087,77.1817,66945.0
2017-01-27 09:50:00,89.62,89.65,89.2,89.2,37987.0,77.1817,77.2075,76.82,76.82,37987.0
2017-01-27 10:00:00,89.23,89.67,89.22,89.54,34816.0,76.8458,77.2248,76.8372,77.1128,34816.0
2017-01-27 10:10:00,89.52,89.64,89.3,89.33,24449.0,77.0956,77.1989,76.9061,76.9319,24449.0
2017-01-27 10:20:00,89.36,89.46,89.07,89.35,48069.0,76.9578,77.0439,76.708,76.9492,48069.0
2017-01-27 10:30:00,89.35,89.39,89.27,89.27,36867.0,76.9492,76.9836,76.8803,76.8803,36867.0
2017-01-27 10:40:00,89.26,89.37,89.18,89.29,39750.0,76.8717,76.9664,76.8028,76.8975,39750.0
2017-01-27 10:50:00,89.31,89.38,89.11,89.16,37752.0,76.9147,76.975,76.7425,76.7855,37752.0
2017-01-27 11:00:00,89.17,89.28,89.0,89.28,65543.0,76.7941,76.8889,76.6477,76.8889,65543.0
2017-01-27 11:10:00,89.28,89.43,89.27,89.4,32618.0,76.8889,77.0181,76.8803,76.9922,32618.0
2017-01-27 11:20:00,89.42,89.59,89.35,89.55,40043.0,77.0094,77.1559,76.9492,77.1214,40043.0
2017-01-27 11:30:00,89.55,89.61,89.5,89.61,34875.0,77.1214,77.1731,77.0783,77.1731,34875.0
2017-01-27 11:40:00,89.6,89.72,89.58,89.72,30829.0,77.1645,77.2678,77.1472,77.2678,30829.0
2017-01-27 11:50:00,89.71,89.84,89.67,89.81,25988.0,77.2592,77.3712,77.2248,77.3453,25988.0
2017-01-27 12:00:00,89.8,89.8,89.67,89.79,44890.0,77.3367,77.3367,77.2248,77.3281,44890.0
2017-01-27 12:10:00,89.79,89.79,89.67,89.69,30260.0,77.3281,77.3281,77.2248,77.242,30260.0
2017-01-27 12:20:00,89.68,89.75,89.59,89.61,36119.0,77.2334,77.2936,77.1559,77.1731,36119.0
2017-01-27 12:30:00,89.6,89.62,89.48,89.5,22696.0,77.1645,77.1817,77.0611,77.0783,22696.0
2017-01-27 12:40:00,89.5,89.51,89.34,89.46,21825.0,77.0783,77.087,76.9406,77.0439,21825.0
2017-01-27 12:50:00,89.47,89.56,89.44,89.53,15423.0,77.0525,77.13,77.0267,77.1042,15423.0
2017-01-27 13:00:00,89.54,89.54,89.44,89.48,24249.0,77.1128,77.1128,77.0267,77.0611,24249.0
2017-01-27 13:10:00,89.48,89.5,89.29,89.5,35313.0,77.0611,77.0783,76.8975,77.0783,35313.0
2017-01-27 13:20:00,89.5,89.57,89.4,89.57,29899.0,77.0783,77.1386,76.9922,77.1386,29899.0
2017-01-27 13:30:00,89.58,89.61,89.52,89.55,18404.0,77.1472,77.1731,77.0956,77.1214,18404.0
2017-01-27 13:40:00,89.55,89.58,89.5,89.57,55364.0,77.1214,77.1472,77.0783,77.1386,55364.0
2017-01-27 13:50:00,89.57,89.57,89.34,89.34,26255.0,77.1386,77.1386,76.9406,76.9406,26255.0
2017-01-27 14:00:00,89.33,89.47,89.32,89.41,33109.0,76.9319,77.0525,76.9233,77.0008,33109.0
2017-01-27 14:10:00,89.4,89.43,89.21,89.28,46699.0,76.9922,77.0181,76.8286,76.8889,46699.0
2017-01-27 14:20:00,89.27,89.33,89.26,89.29,19019.0,76.8803,76.9319,76.8717,76.8975,19019.0
2017-01-27 14:30:00,89.29,89.38,89.28,89.29,25211.0,76.8975,76.975,76.8889,76.8975,25211.0
2017-01-27 14:40:00,89.3,89.32,89.19,89.2,23105.0,76.9061,76.9233,76.8114,76.82,23105.0
2017-01-27 14:50:00,89.19,89.19,89.1,89.15,43122.0,76.8114,76.8114,76.7339,76.7769,43122.0
2017-01-27 15:00:00,89.15,89.23,89.07,89.21,66105.0,76.7769,76.8458,76.708,76.8286,66105.0
2017-01-27 15:10:00,89.22,89.25,89.13,89.16,41672.0,76.8372,76.863,76.7597,76.7855,41672.0
2017-01-27 15:20:00,89.15,89.17,88.93,88.93,52267.0,76.7769,76.7941,76.5875,76.5875,52267.0
2017-01-27 15:30:00,88.93,89.11,88.93,89.08,68772.0,76.5875,76.7425,76.5875,76.7166,68772.0
2017-01-27 15:40:00,89.09,89.1,88.98,89.08,77884.0,76.7252,76.7339,76.6305,76.7166,77884.0
2017-01-27 15:50:00,89.09,89.15,88.96,89.15,180197.0,76.7252,76.7769,76.6133,76.7769,180197.0
2017-01-30 09:30:00,89.15,89.15,88.18,88.35,75304.0,76.7769,76.7769,75.9415,76.088,75304.0
2017-01-30 09:40:00,88.3,88.62,88.05,88.1,73390.0,76.0449,76.3205,75.8296,75.8726,73390.0
2017-01-30 09:50:00,88.14,88.3,88.05,88.2,69776.0,75.9071,76.0449,75.8296,75.9588,69776.0
2017-01-30 10:00:00,88.19,88.21,88.05,88.11,64579.0,75.9502,75.9674,75.8296,75.8813,64579.0
2017-01-30 10:10:00,88.11,88.16,87.59,87.62,39993.0,75.8813,75.9243,75.4334,75.4593,39993.0
2017-01-30 10:20:00,87.64,87.99,87.61,87.91,36891.0,75.4765,75.7779,75.4507,75.709,36891.0
2017-01-30 10:30:00,87.93,87.98,87.69,87.83,81189.0,75.7262,75.7693,75.5196,75.6401,81189.0
2017-01-30 10:40:00,87.83,87.97,87.5,87.56,62430.0,75.6401,75.7607,75.3559,75.4076,62430.0
2017-01-30 10:50:00,87.56,87.64,87.38,87.63,114446.0,75.4076,75.4765,75.2526,75.4679,114446.0
2017-01-30 11:00:00,87.63,87.83,87.6,87.73,49080.0,75.4679,75.6401,75.442,75.554,49080.0
2017-01-30 11:10:00,87.75,87.92,87.74,87.83,73511.0,75.5712,75.7176,75.5626,75.6401,73511.0
2017-01-30 11:20:00,87.87,87.91,87.66,87.66,40310.0,75.6746,75.709,75.4937,75.4937,40310.0
2017-01-30 11:30:00,87.66,87.85,87.59,87.85,81342.0,75.4937,75.6573,75.4334,75.6573,81342.0
2017-01-30 11:40:00,87.86,88.18,87.84,88.15,39825.0,75.666,75.9415,75.6487,75.9157,39825.0
2017-01-30 11:50:00,88.15,88.2,88.07,88.11,28962.0,75.9157,75.9588,75.8468,75.8813,28962.0
2017-01-30 12:00:00,88.11,88.17,88.03,88.16,32302.0,75.8813,75.9329,75.8124,75.9243,32302.0
2017-01-30 12:10:00,88.16,88.3,88.05,88.29,32814.0,75.9243,76.0449,75.8296,76.0363,32814.0
2017-01-30 12:20:00,88.3,88.32,88.17,88.23,52091.0,76.0449,76.0621,75.9329,75.9846,52091.0
2017-01-30 12:30:00,88.24,88.27,88.1,88.25,28825.0,75.9932,76.0191,75.8726,76.0018,28825.0
2017-01-30 12:40:00,88.27,88.31,88.22,88.28,22293.0,76.0191,76.0535,75.976,76.0277,22293.0
2017-01-30 12:50:00,88.28,88.36,88.22,88.27,19261.0,76.0277,76.0966,75.976,76.0191,19261.0
2017-01-30 13:00:00,88.28,88.38,88.25,88.35,46797.0,76.0277,76.1138,76.0018,76.088,46797.0
2017-01-30 13:10:00,88.35,88.45,88.29,88.3,28733.0,76.088,76.1741,76.0363,76.0449,28733.0
2017-01-30 13:20:00,88.31,88.43,88.3,88.42,29308.0,76.0535,76.1568,76.0449,76.1482,29308.0
2017-01-30 13:30:00,88.46,88.47,88.3,88.33,56727.0,76.1827,76.1913,76.0449,76.0707,56727.0
2017-01-30 13:40:00,88.32,88.34,88.21,88.31,48605.0,76.0621,76.0793,75.9674,76.0535,48605.0
2017-01-30 13:50:00,88.31,88.31,88.15,88.2,46425.0,76.0535,76.0535,75.9157,75.9588,46425.0
2017-01-30 14:00:00,88.2,88.35,88.18,88.34,51407.0,75.9588,76.088,75.9415,76.0793,51407.0
2017-01-30 14:10:00,88.35,88.37,88.27,88.31,38820.0,76.088,76.1052,76.0191,76.0535,38820.0
2017-01-30 14:20:00,88.34,88.61,88.34,88.59,28348.0,76.0793,76.3119,76.0793,76.2946,28348.0
2017-01-30 14:30:00,88.58,88.69,88.57,88.65,33905.0,76.286,76.3808,76.2774,76.3463,33905.0
2017-01-30 14:40:00,88.65,88.66,88.54,88.54,22019.0,76.3463,76.3549,76.2516,76.2516,22019.0
2017-01-30 14:50:00,88.55,88.58,88.51,88.57,30238.0,76.2602,76.286,76.2257,76.2774,30238.0
2017-01-30 15:00:00,88.57,88.57,88.38,88.42,33072.0,76.2774,76.2774,76.1138,76.1482,33072.0
2017-01-30 15:10:00,88.42,88.47,88.38,88.47,54748.0,76.1482,76.1913,76.1138,76.1913,54748.0
2017-01-30 15:20:00,88.46,88.55,88.46,88.53,33527.0,76.1827,76.2602,76.1827,76.243,33527.0
2017-01-30 15:30:00,88.54,88.58,88.5,88.5,78706.0,76.2516,76.286,76.2171,76.2171,78706.0
2017-01-30 15:40:00,88.49,88.72,88.47,88.67,91719.0,76.2085,76.4066,76.1913,76.3635,91719.0
2017-01-30 15:50:00,88.67,88.84,88.66,88.8,223959.0,76.3635,76.5099,76.3549,76.4755,223959.0
2017-01-31 09:30:00,88.28,88.66,88.01,88.45,51717.0,76.0277,76.3549,75.7951,76.1741,51717.0
2017-01-31 09:40:00,88.48,88.57,88.02,88.19,57271.0,76.1999,76.2774,75.8038,75.9502,57271.0
2017-01-31 09:50:00,88.16,88.2,87.76,87.85,43207.0,75.9243,75.9588,75.5798,75.6573,43207.0
2017-01-31 10:00:00,87.9,87.92,87.36,87.7,54525.0,75.7004,75.7176,75.2354,75.5282,54525.0
2017-01-31 10:10:00,87.68,87.72,87.43,87.6,53272.0,75.5109,75.5454,75.2956,75.442,53272.0
2017-01-31 10:20:00,87.64,87.7,87.45,87.46,57855.0,75.4765,75.5282,75.3129,75.3215,57855.0
2017-01-31 10:30:00,87.49,87.74,87.41,87.41,45124.0,75.3473,75.5626,75.2784,75.2784,45124.0
2017-01-31 10:40:00,87.42,87.43,87.12,87.12,44312.0,75.287,75.2956,75.0287,75.0287,44312.0
2017-01-31 10:50:00,87.12,87.25,87.12,87.18,35044.0,75.0287,75.1406,75.0287,75.0803,35044.0
2017-01-31 11:00:00,87.17,87.2,86.95,86.96,116504.0,75.0717,75.0976,74.8823,74.8909,116504.0
2017-01-31 11:10:00,86.98,87.21,86.96,87.07,39160.0,74.9081,75.1062,74.8909,74.9856,39160.0
2017-01-31 11:20:00,87.1,87.22,86.96,86.96,49292.0,75.0114,75.1148,74.8909,74.8909,49292.0
2017-01-31 11:30:00,86.94,87.06,86.79,86.9,31935.0,74.8736,74.977,74.7445,74.8392,31935.0
2017-01-31 11:40:00,86.91,86.91,86.74,86.74,37725.0,74.8478,74.8478,74.7014,74.7014,37725.0
2017-01-31 11:50:00,86.76,86.83,86.7,86.8,29235.0,74.7186,74.7789,74.667,74.7531,29235.0
2017-01-31 12:00:00,86.81,86.91,86.72,86.89,44832.0,74.7617,74.8478,74.6842,74.8306,44832.0
2017-01-31 12:10:00,86.89,87.02,86.89,86.99,35104.0,74.8306,74.9425,74.8306,74.9167,35104.0
2017-01-31 12:20:00,86.99,87.06,86.98,87.03,17882.0,74.9167,74.977,74.9081,74.9512,17882.0
2017-01-31 12:30:00,87.04,87.06,86.95,87.02,22659.0,74.9598,74.977,74.8823,74.9425,22659.0
2017-01-31 12:40:00,87.03,87.14,87.03,87.05,30809.0,74.9512,75.0459,74.9512,74.9684,30809.0
2017-01-31 12:50:00,87.06,87.17,87.06,87.15,32210.0,74.977,75.0717,74.977,75.0545,32210.0
2017-01-31 13:00:00,87.16,87.17,87.04,87.12,23497.0,75.0631,75.0717,74.9598,75.0287,23497.0
2017-01-31 13:10:00,87.12,87.12,86.93,87.0,22501.0,75.0287,75.0287,74.865,74.9253,22501.0
2017-01-31 13:20:00,87.0,87.18,86.99,87.18,19476.0,74.9253,75.0803,74.9167,75.0803,19476.0
2017-01-31 13:30:00,87.18,87.25,87.18,87.24,27936.0,75.0803,75.1406,75.0803,75.132,27936.0
2017-01-31 13:40:00,87.25,87.27,87.08,87.09,24487.0,75.1406,75.1578,74.9942,75.0028,24487.0
2017-01-31 13:50:00,87.1,87.14,86.95,87.0,32364.0,75.0114,75.0459,74.8823,74.9253,32364.0
2017-01-31 14:00:00,87.03,87.03,86.91,86.92,56098.0,74.9512,74.9512,74.8478,74.8564,56098.0
2017-01-31 14:10:00,86.93,87.02,86.82,86.86,38413.0,74.865,74.9425,74.7703,74.8047,38413.0
2017-01-31 14:20:00,86.86,86.87,86.75,86.81,73489.0,74.8047,74.8134,74.71,74.7617,73489.0
2017-01-31 14:30:00,86.81,86.81,86.68,86.79,51822.0,74.7617,74.7617,74.6497,74.7445,51822.0
2017-01-31 14:40:00,86.81,86.94,86.79,86.91,61831.0,74.7617,74.8736,74.7445,74.8478,61831.0
2017-01-31 14:50:00,86.92,87.13,86.92,87.12,30080.0,74.8564,75.0373,74.8564,75.0287,30080.0
2017-01-31 15:00:00,87.12,87.34,87.12,87.32,52645.0,75.0287,75.2181,75.0287,75.2009,52645.0
2017-01-31 15:10:00,87.32,87.38,87.24,87.25,44266.0,75.2009,75.2526,75.132,75.1406,44266.0
2017-01-31 15:20:00,87.25,87.39,87.25,87.32,51592.0,75.1406,75.2612,75.1406,75.2009,51592.0
2017-01-31 15:30:00,87.31,87.51,87.31,87.43,64574.0,75.1923,75.3645,75.1923,75.2956,64574.0
2017-01-31 15:40:00,87.42,87.55,87.38,87.38,79939.0,75.287,75.399,75.2526,75.2526,79939.0
2017-01-31 15:50:00,87.38,87.41,87.27,87.4,168015.0,75.2526,75.2784,75.1578,75.2698,168015.0
2017-02-01 09:30:00,88.1,88.95,88.02,88.81,132973.0,75.8726,76.6047,75.8038,76.4841,132973.0
2017-02-01 09:40:00,88.79,88.89,88.27,88.37,80805.0,76.4669,76.553,76.0191,76.1052,80805.0
2017-02-01 09:50:00,88.35,88.42,88.19,88.19,78107.0,76.088,76.1482,75.9502,75.9502,78107.0
2017-02-01 10:00:00,88.22,88.54,88.19,88.31,55391.0,75.976,76.2516,75.9502,76.0535,55391.0
2017-02-01 10:10:00,88.29,88.38,87.96,88.18,49053.0,76.0363,76.1138,75.7521,75.9415,49053.0
2017-02-01 10:20:00,88.13,88.26,88.05,88.1,29197.0,75.8985,76.0104,75.8296,75.8726,29197.0
2017-02-01 10:30:00,88.12,88.31,87.74,87.82,40099.0,75.8899,76.0535,75.5626,75.6315,40099.0
2017-02-01 10:40:00,87.83,88.11,87.82,88.09,37886.0,75.6401,75.8813,75.6315,75.864,37886.0
2017-02-01 10:50:00,88.09,88.12,87.9,87.98,53530.0,75.864,75.8899,75.7004,75.7693,53530.0
2017-02-01 11:00:00,87.99,88.24,87.99,88.22,27607.0,75.7779,75.9932,75.7779,75.976,27607.0
2017-02-01 11:10:00,88.22,88.29,88.12,88.18,48345.0,75.976,76.0363,75.8899,75.9415,48345.0
2017-02-01 11:20:00,88.16,88.22,87.94,87.99,50881.0,75.9243,75.976,75.7349,75.7779,50881.0
2017-02-01 11:30:00,88.0,88.14,87.9,87.93,58781.0,75.7865,75.9071,75.7004,75.7262,58781.0
2017-02-01 11:40:00,87.96,87.97,87.68,87.73,31477.0,75.7521,75.7607,75.5109,75.554,31477.0
2017-02-01 11:50:00,87.72,87.87,87.65,87.81,24569.0,75.5454,75.6746,75.4851,75.6229,24569.0
2017-02-01 12:00:00,87.81,87.99,87.8,87.8,17313.0,75.6229,75.7779,75.6143,75.6143,17313.0
2017-02-01 12:10:00,87.8,87.84,87.68,87.73,26743.0,75.6143,75.6487,75.5109,75.554,26743.0
2017-02-01 12:20:00,87.75,87.89,87.72,87.87,20012.0,75.5712,75.6918,75.5454,75.6746,20012.0
2017-02-01 12:30:00,87.91,88.01,87.8,87.87,19916.0,75.709,75.7951,75.6143,75.6746,19916.0
2017-02-01 12:40:00,87.9,88.15,87.89,88.11,18749.0,75.7004,75.9157,75.6918,75.8813,18749.0
2017-02-01 12:50:00,88.11,88.17,88.03,88.07,14673.0,75.8813,75.9329,75.8124,75.8468,14673.0
2017-02-01 13:00:00,88.08,88.17,87.99,88.15,18185.0,75.8554,75.9329,75.7779,75.9157,18185.0
2017-02-01 13:10:00,88.19,88.21,87.99,88.05,17534.0,75.9502,75.9674,75.7779,75.8296,17534.0
2017-02-01 13:20:00,88.03,88.07,87.91,87.91,17551.0,75.8124,75.8468,75.709,75.709,17551.0
2017-02-01 13:30:00,87.93,88.0,87.91,87.97,14477.0,75.7262,75.7865,75.709,75.7607,14477.0
2017-02-01 13:40:00,88.0,88.0,87.88,87.92,62518.0,75.7865,75.7865,75.6832,75.7176,62518.0
2017-02-01 13:50:00,87.94,88.07,87.78,87.89,29247.0,75.7349,75.8468,75.5971,75.6918,29247.0
2017-02-01 14:00:00,87.86,88.0,87.42,87.68,38182.0,75.666,75.7865,75.287,75.5109,38182.0
2017-02-01 14:10:00,87.66,87.99,87.66,87.86,68599.0,75.4937,75.7779,75.4937,75.666,68599.0
2017-02-01 14:20:00,87.9,87.92,87.69,87.75,24206.0,75.7004,75.7176,75.5196,75.5712,24206.0
2017-02-01 14:30:00,87.73,87.73,87.4,87.64,42542.0,75.554,75.554,75.2698,75.4765,42542.0
2017-02-01 14:40:00,87.62,87.62,87.37,87.41,38076.0,75.4593,75.4593,75.244,75.2784,38076.0
2017-02-01 14:50:00,87.41,87.41,87.23,87.33,47879.0,75.2784,75.2784,75.1234,75.2095,47879.0
2017-02-01 15:00:00,87.36,87.59,87.33,87.49,55044.0,75.2354,75.4334,75.2095,75.3473,55044.0
2017-02-01 15:10:00,87.48,87.59,87.44,87.54,36215.0,75.3387,75.4334,75.3043,75.3904,36215.0
2017-02-01 15:20:00,87.56,87.64,87.55,87.6,68418.0,75.4076,75.4765,75.399,75.442,68418.0
2017-02-01 15:30:00,87.59,87.67,87.56,87.66,86048.0,75.4334,75.5023,75.4076,75.4937,86048.0
2017-02-01 15:40:00,87.67,87.74,87.55,87.62,69636.0,75.5023,75.5626,75.399,75.4593,69636.0
2017-02-01 15:50:00,87.62,87.62,87.45,87.52,126383.0,75.4593,75.4593,75.3129,75.3731,126383.0
2017-02-02 09:30:00,86.74,86.77,86.16,86.36,45113.0,74.7014,74.7272,74.2019,74.3741,45113.0
2017-02-02 09:40:00,86.46,86.88,86.35,86.86,23559.0,74.4603,74.822,74.3655,74.8047,23559.0
2017-02-02 09:50:00,86.94,87.0,86.75,86.75,29875.0,74.8736,74.9253,74.71,74.71,29875.0
2017-02-02 10:00:00,86.8,86.94,86.67,86.7,40899.0,74.7531,74.8736,74.6411,74.667,40899.0
2017-02-02 10:10:00,86.7,86.9,86.68,86.79,38089.0,74.667,74.8392,74.6497,74.7445,38089.0
2017-02-02 10:20:00,86.79,86.79,86.35,86.42,113253.0,74.7445,74.7445,74.3655,74.4258,113253.0
2017-02-02 10:30:00,86.44,86.52,86.28,86.35,77119.0,74.443,74.5119,74.3052,74.3655,77119.0
2017-02-02 10:40:00,86.36,86.54,86.33,86.52,52150.0,74.3741,74.5292,74.3483,74.5119,52150.0
2017-02-02 10:50:00,86.55,86.9,86.54,86.85,41238.0,74.5378,74.8392,74.5292,74.7961,41238.0
2017-02-02 11:00:00,86.86,86.89,86.7,86.78,59569.0,74.8047,74.8306,74.667,74.7359,59569.0
2017-02-02 11:10:00,86.79,86.91,86.72,86.72,37926.0,74.7445,74.8478,74.6842,74.6842,37926.0
2017-02-02 11:20:00,86.73,86.76,86.32,86.32,63934.0,74.6928,74.7186,74.3397,74.3397,63934.0
2017-02-02 11:30:00,86.33,86.42,86.18,86.41,42693.0,74.3483,74.4258,74.2191,74.4172,42693.0
2017-02-02 11:40:00,86.42,86.45,86.24,86.24,24447.0,74.4258,74.4517,74.2708,74.2708,24447.0
2017-02-02 11:50:00,86.23,86.29,86.07,86.07,22882.0,74.2622,74.3139,74.1244,74.1244,22882.0
2017-02-02 12:00:00,86.06,86.28,85.9,86.24,38026.0,74.1158,74.3052,73.978,74.2708,38026.0
2017-02-02 12:10:00,86.24,86.26,86.18,86.2,17346.0,74.2708,74.288,74.2191,74.2363,17346.0
2017-02-02 12:20:00,86.23,86.34,86.21,86.28,22957.0,74.2622,74.3569,74.245,74.3052,22957.0
2017-02-02 12:30:00,86.28,86.42,86.25,86.4,16400.0,74.3052,74.4258,74.2794,74.4086,16400.0
2017-02-02 12:40:00,86.41,86.45,86.24,86.3,34752.0,74.4172,74.4517,74.2708,74.3225,34752.0
2017-02-02 12:50:00,86.3,86.35,86.22,86.31,27832.0,74.3225,74.3655,74.2536,74.3311,27832.0
2017-02-02 13:00:00,86.33,86.44,86.27,86.44,23478.0,74.3483,74.443,74.2966,74.443,23478.0
2017-02-02 13:10:00,86.43,86.46,86.37,86.37,14430.0,74.4344,74.4603,74.3828,74.3828,14430.0
2017-02-02 13:20:00,86.37,86.37,86.24,86.26,14292.0,74.3828,74.3828,74.2708,74.288,14292.0
2017-02-02 13:30:00,86.25,86.28,86.18,86.21,13410.0,74.2794,74.3052,74.2191,74.245,13410.0
2017-02-02 13:40:00,86.23,86.45,86.23,86.32,37599.0,74.2622,74.4517,74.2622,74.3397,37599.0
2017-02-02 13:50:00,86.35,86.49,86.31,86.38,35178.0,74.3655,74.4861,74.3311,74.3914,35178.0
2017-02-02 14:00:00,86.38,86.39,86.22,86.23,30397.0,74.3914,74.4,74.2536,74.2622,30397.0
2017-02-02 14:10:00,86.24,86.25,86.04,86.05,45684.0,74.2708,74.2794,74.0986,74.1072,45684.0
2017-02-02 14:20:00,86.04,86.04,85.88,85.88,55923.0,74.0986,74.0986,73.9608,73.9608,55923.0
2017-02-02 14:30:00,85.88,85.97,85.84,85.97,57013.0,73.9608,74.0383,73.9263,74.0383,57013.0
2017-02-02 14:40:00,85.97,86.01,85.89,85.93,65208.0,74.0383,74.0727,73.9694,74.0038,65208.0
2017-02-02 14:50:00,85.94,86.13,85.94,86.11,26869.0,74.0124,74.1761,74.0124,74.1588,26869.0
2017-02-02 15:00:00,86.12,86.18,86.07,86.12,32558.0,74.1675,74.2191,74.1244,74.1675,32558.0
2017-02-02 15:10:00,86.13,86.25,86.12,86.25,50537.0,74.1761,74.2794,74.1675,74.2794,50537.0
2017-02-02 15:20:00,86.23,86.42,86.23,86.4,55766.0,74.2622,74.4258,74.2622,74.4086,55766.0
2017-02-02 15:30:00,86.41,86.47,86.31,86.32,46876.0,74.4172,74.4689,74.3311,74.3397,46876.0
2017-02-02 15:40:00,86.32,86.38,86.3,86.38,75937.0,74.3397,74.3914,74.3225,74.3914,75937.0
2017-02-02 15:50:00,86.37,86.41,86.29,86.34,216268.0,74.3828,74.4172,74.3139,74.3569,216268.0
2017-02-03 09:30:00,87.94,88.07,87.46,87.53,144634.0,75.7349,75.8468,75.3215,75.3818,144634.0
2017-02-03 09:40:00,87.54,87.62,86.94,87.19,73233.0,75.3904,75.4593,74.8736,75.0889,73233.0
2017-02-03 09:50:00,87.19,87.49,87.18,87.2,79604.0,75.0889,75.3473,75.0803,75.0976,79604.0
2017-02-03 10:00:00,87.17,87.38,87.07,87.17,142876.0,75.0717,75.2526,74.9856,75.0717,142876.0
2017-02-03 10:10:00,87.17,87.3,86.66,86.99,164189.0,75.0717,75.1837,74.6325,74.9167,164189.0
2017-02-03 10:20:00,86.99,87.34,86.86,87.26,58054.0,74.9167,75.2181,74.8047,75.1492,58054.0
2017-02-03 10:30:00,87.26,87.7,87.21,87.67,66662.0,75.1492,75.5282,75.1062,75.5023,66662.0
2017-02-03 10:40:00,87.68,87.93,87.56,87.9,112954.0,75.5109,75.7262,75.4076,75.7004,112954.0
2017-02-03 10:50:00,87.94,87.94,87.69,87.73,40624.0,75.7349,75.7349,75.5196,75.554,40624.0
2017-02-03 11:00:00,87.73,88.08,87.72,87.96,57709.0,75.554,75.8554,75.5454,75.7521,57709.0
2017-02-03 11:10:00,87.95,88.05,87.84,87.91,90022.0,75.7435,75.8296,75.6487,75.709,90022.0
2017-02-03 11:20:00,87.9,87.9,87.66,87.83,34505.0,75.7004,75.7004,75.4937,75.6401,34505.0
2017-02-03 11:30:00,87.84,87.92,87.76,87.9,29931.0,75.6487,75.7176,75.5798,75.7004,29931.0
2017-02-03 11:40:00,87.88,87.93,87.77,87.89,19781.0,75.6832,75.7262,75.5885,75.6918,19781.0
2017-02-03 11:50:00,87.89,87.94,87.7,87.76,32983.0,75.6918,75.7349,75.5282,75.5798,32983.0
2017-02-03 12:00:00,87.75,87.94,87.72,87.84,49782.0,75.5712,75.7349,75.5454,75.6487,49782.0
2017-02-03 12:10:00,87.85,87.93,87.82,87.93,35812.0,75.6573,75.7262,75.6315,75.7262,35812.0
2017-02-03 12:20:00,87.94,88.08,87.86,87.87,32394.0,75.7349,75.8554,75.666,75.6746,32394.0
2017-02-03 12:30:00,87.89,87.98,87.86,87.9,11160.0,75.6918,75.7693,75.666,75.7004,11160.0
2017-02-03 12:40:00,87.91,87.91,87.8,87.86,12898.0,75.709,75.709,75.6143,75.666,12898.0
2017-02-03 12:50:00,87.86,87.87,87.75,87.84,29982.0,75.666,75.6746,75.5712,75.6487,29982.0
2017-02-03 13:00:00,87.85,87.86,87.81,87.85,20768.0,75.6573,75.666,75.6229,75.6573,20768.0
2017-02-03 13:10:00,87.85,87.96,87.84,87.92,24117.0,75.6573,75.7521,75.6487,75.7176,24117.0
2017-02-03 13:20:00,87.92,87.92,87.69,87.75,29953.0,75.7176,75.7176,75.5196,75.5712,29953.0
2017-02-03 13:30:00,87.73,87.75,87.64,87.67,142375.0,75.554,75.5712,75.4765,75.5023,142375.0
2017-02-03 13:40:00,87.68,87.73,87.61,87.65,46786.0,75.5109,75.554,75.4507,75.4851,46786.0
2017-02-03 13:50:00,87.65,87.68,87.49,87.5,65432.0,75.4851,75.5109,75.3473,75.3559,65432.0
2017-02-03 14:00:00,87.52,87.75,87.5,87.74,40165.0,75.3731,75.5712,75.3559,75.5626,40165.0
2017-02-03 14:10:00,87.74,87.81,87.71,87.72,15044.0,75.5626,75.6229,75.5368,75.5454,15044.0
2017-02-03 14:20:00,87.71,87.8,87.66,87.76,34500.0,75.5368,75.6143,75.4937,75.5798,34500.0
2017-02-03 14:30:00,87.73,87.84,87.73,87.8,16332.0,75.554,75.6487,75.554,75.6143,16332.0
2017-02-03 14:40:00,87.8,87.97,87.79,87.94,52575.0,75.6143,75.7607,75.6057,75.7349,52575.0
2017-02-03 14:50:00,87.94,88.0,87.9,87.98,30392.0,75.7349,75.7865,75.7004,75.7693,30392.0
2017-02-03 15:00:00,87.98,88.05,87.92,87.96,45255.0,75.7693,75.8296,75.7176,75.7521,45255.0
2017-02-03 15:10:00,87.97,88.0,87.92,87.94,33195.0,75.7607,75.7865,75.7176,75.7349,33195.0
2017-02-03 15:20:00,87.94,87.95,87.88,87.9,38369.0,75.7349,75.7435,75.6832,75.7004,38369.0
2017-02-03 15:30:00,87.9,87.93,87.84,87.91,62950.0,75.7004,75.7262,75.6487,75.709,62950.0
2017-02-03 15:40:00,87.9,88.07,87.9,88.02,66806.0,75.7004,75.8468,75.7004,75.8038,66806.0
2017-02-03 15:50:00,88.01,88.04,87.84,87.91,170838.0,75.7951,75.821,75.6487,75.709,170838.0
2017-02-06 09:30:00,87.35,87.72,87.18,87.64,53805.0,75.2267,75.5454,75.0803,75.4765,53805.0
2017-02-06 09:40:00,87.72,88.07,87.64,87.98,67075.0,75.5454,75.8468,75.4765,75.7693,67075.0
2017-02-06 09:50:00,87.97,88.4,87.96,88.26,22106.0,75.7607,76.131,75.7521,76.0104,22106.0
2017-02-06 10:00:00,88.24,88.29,87.92,87.93,33973.0,75.9932,76.0363,75.7176,75.7262,33973.0
2017-02-06 10:10:00,87.95,88.21,87.95,88.15,17931.0,75.7435,75.9674,75.7435,75.9157,17931.0
2017-02-06 10:20:00,88.15,88.27,88.05,88.18,21173.0,75.9157,76.0191,75.8296,75.9415,21173.0
2017-02-06 10:30:00,88.15,88.15,87.9,88.01,19855.0,75.9157,75.9157,75.7004,75.7951,19855.0
2017-02-06 10:40:00,87.98,88.11,87.9,87.93,16583.0,75.7693,75.8813,75.7004,75.7262,16583.0
2017-02-06 10:50:00,87.95,88.07,87.86,87.86,20423.0,75.7435,75.8468,75.666,75.666,20423.0
2017-02-06 11:00:00,87.85,87.86,87.74,87.84,30529.0,75.6573,75.666,75.5626,75.6487,30529.0
2017-02-06 11:10:00,87.83,87.83,87.72,87.77,22045.0,75.6401,75.6401,75.5454,75.5885,22045.0
2017-02-06 11:20:00,87.76,87.94,87.75,87.9,17020.0,75.5798,75.7349,75.5712,75.7004,17020.0
2017-02-06 11:30:00,87.92,88.03,87.91,88.03,22587.0,75.7176,75.8124,75.709,75.8124,22587.0
2017-02-06 11:40:00,88.05,88.09,87.97,88.06,14180.0,75.8296,75.864,75.7607,75.8382,14180.0
2017-02-06 11:50:00,88.04,88.06,87.95,87.98,14941.0,75.821,75.8382,75.7435,75.7693,14941.0
2017-02-06 12:00:00,87.95,87.98,87.84,87.86,15253.0,75.7435,75.7693,75.6487,75.666,15253.0
2017-02-06 12:10:00,87.87,87.96,87.82,87.82,34967.0,75.6746,75.7521,75.6315,75.6315,34967.0
2017-02-06 12:20:00,87.82,87.82,87.71,87.78,18172.0,75.6315,75.6315,75.5368,75.5971,18172.0
2017-02-06 12:30:00,87.77,87.78,87.62,87.66,22665.0,75.5885,75.5971,75.4593,75.4937,22665.0
2017-02-06 12:40:00,87.66,87.73,87.63,87.66,14117.0,75.4937,75.554,75.4679,75.4937,14117.0
2017-02-06 12:50:00,87.66,87.69,87.5,87.54,20579.0,75.4937,75.5196,75.3559,75.3904,20579.0
2017-02-06 13:00:00,87.53,87.55,87.37,87.44,16539.0,75.3818,75.399,75.244,75.3043,16539.0
2017-02-06 13:10:00,87.43,87.46,87.34,87.38,18678.0,75.2956,75.3215,75.2181,75.2526,18678.0
2017-02-06 13:20:00,87.38,87.4,87.32,87.35,35399.0,75.2526,75.2698,75.2009,75.2267,35399.0
2017-02-06 13:30:00,87.34,87.4,87.29,87.32,25001.0,75.2181,75.2698,75.1751,75.2009,25001.0
2017-02-06 13:40:00,87.32,87.4,87.32,87.38,15720.0,75.2009,75.2698,75.2009,75.2526,15720.0
2017-02-06 13:50:00,87.39,87.6,87.39,87.6,11102.0,75.2612,75.442,75.2612,75.442,11102.0
2017-02-06 14:00:00,87.59,87.59,87.47,87.52,18588.0,75.4334,75.4334,75.3301,75.3731,18588.0
2017-02-06 14:10:00,87.52,87.54,87.44,87.48,30178.0,75.3731,75.3904,75.3043,75.3387,30178.0
2017-02-06 14:20:00,87.47,87.5,87.43,87.5,14903.0,75.3301,75.3559,75.2956,75.3559,14903.0
2017-02-06 14:30:00,87.48,87.56,87.47,87.52,18758.0,75.3387,75.4076,75.3301,75.3731,18758.0
2017-02-06 14:40:00,87.52,87.55,87.46,87.49,12677.0,75.3731,75.399,75.3215,75.3473,12677.0
2017-02-06 14:50:00,87.49,87.55,87.49,87.52,19055.0,75.3473,75.399,75.3473,75.3731,19055.0
2017-02-06 15:00:00,87.52,87.54,87.43,87.45,37398.0,75.3731,75.3904,75.2956,75.3129,37398.0
2017-02-06 15:10:00,87.46,87.57,87.44,87.51,33799.0,75.3215,75.4162,75.3043,75.3645,33799.0
2017-02-06 15:20:00,87.52,87.57,87.49,87.55,31203.0,75.3731,75.4162,75.3473,75.399,31203.0
2017-02-06 15:30:00,87.55,87.59,87.48,87.59,50670.0,75.399,75.4334,75.3387,75.4334,50670.0
2017-02-06 15:40:00,87.58,87.61,87.46,87.52,68620.0,75.4248,75.4507,75.3215,75.3731,68620.0
2017-02-06 15:50:00,87.52,87.62,87.48,87.6,92325.0,75.3731,75.4593,75.3387,75.442,92325.0
2017-02-07 09:30:00,88.1,88.28,87.72,87.89,44817.0,75.8726,76.0277,75.5454,75.6918,44817.0
2017-02-07 09:40:00,87.89,88.33,87.8,88.28,16262.0,75.6918,76.0707,75.6143,76.0277,16262.0
2017-02-07 09:50:00,88.35,88.42,88.03,88.06,61079.0,76.088,76.1482,75.8124,75.8382,61079.0
2017-02-07 10:00:00,88.09,88.13,87.8,87.96,69140.0,75.864,75.8985,75.6143,75.7521,69140.0
2017-02-07 10:10:00,87.93,87.99,87.84,87.86,36383.0,75.7262,75.7779,75.6487,75.666,36383.0
2017-02-07 10:20:00,87.84,87.85,87.7,87.74,28982.0,75.6487,75.6573,75.5282,75.5626,28982.0
2017-02-07 10:30:00,87.76,87.76,87.37,87.39,47029.0,75.5798,75.5798,75.244,75.2612,47029.0
2017-02-07 10:40:00,87.39,87.52,87.33,87.43,98608.0,75.2612,75.3731,75.2095,75.2956,98608.0
2017-02-07 10:50:00,87.45,87.9,87.44,87.9,45124.0,75.3129,75.7004,75.3043,75.7004,45124.0
2017-02-07 11:00:00,87.9,87.97,87.85,87.95,26807.0,75.7004,75.7607,75.6573,75.7435,26807.0
2017-02-07 11:10:00,87.95,87.97,87.85,87.9,25017.0,75.7435,75.7607,75.6573,75.7004,25017.0
2017-02-07 11:20:00,87.86,87.87,87.73,87.77,25295.0,75.666,75.6746,75.554,75.5885,25295.0
2017-02-07 11:30:00,87.76,87.85,87.75,87.79,39218.0,75.5798,75.6573,75.5712,75.6057,39218.0
2017-02-07 11:40:00,87.78,87.89,87.76,87.85,27706.0,75.5971,75.6918,75.5798,75.6573,27706.0
2017-02-07 11:50:00,87.88,87.89,87.74,87.75,37325.0,75.6832,75.6918,75.5626,75.5712,37325.0
2017-02-07 12:00:00,87.76,87.85,87.74,87.76,30978.0,75.5798,75.6573,75.5626,75.5798,30978.0
2017-02-07 12:10:00,87.77,87.82,87.67,87.74,31000.0,75.5885,75.6315,75.5023,75.5626,31000.0
2017-02-07 12:20:00,87.75,87.75,87.52,87.52,32229.0,75.5712,75.5712,75.3731,75.3731,32229.0
2017-02-07 12:30:00,87.54,87.58,87.47,87.58,32145.0,75.3904,75.4248,75.3301,75.4248,32145.0
2017-02-07 12:40:00,87.59,87.63,87.48,87.51,39435.0,75.4334,75.4679,75.3387,75.3645,39435.0
2017-02-07 12:50:00,87.5,87.62,87.44,87.45,41383.0,75.3559,75.4593,75.3043,75.3129,41383.0
2017-02-07 13:00:00,87.45,87.46,87.34,87.37,33521.0,75.3129,75.3215,75.2181,75.244,33521.0
2017-02-07 13:10:00,87.37,87.39,87.2,87.23,49710.0,75.244,75.2612,75.0976,75.1234,49710.0
2017-02-07 13:20:00,87.23,87.35,87.21,87.33,39397.0,75.1234,75.2267,75.1062,75.2095,39397.0
2017-02-07 13:30:00,87.33,87.43,87.3,87.4,38952.0,75.2095,75.2956,75.1837,75.2698,38952.0
2017-02-07 13:40:00,87.4,87.43,87.36,87.41,31340.0,75.2698,75.2956,75.2354,75.2784,31340.0
2017-02-07 13:50:00,87.41,87.56,87.41,87.51,37787.0,75.2784,75.4076,75.2784,75.3645,37787.0
2017-02-07 14:00:00,87.52,87.57,87.45,87.48,38045.0,75.3731,75.4162,75.3129,75.3387,38045.0
2017-02-07 14:10:00,87.48,87.53,87.45,87.46,54452.0,75.3387,75.3818,75.3129,75.3215,54452.0
2017-02-07 14:20:00,87.46,87.54,87.42,87.52,38896.0,75.3215,75.3904,75.287,75.3731,38896.0
2017-02-07 14:30:00,87.52,87.57,87.44,87.53,50252.0,75.3731,75.4162,75.3043,75.3818,50252.0
2017-02-07 14:40:00,87.53,87.61,87.51,87.58,62297.0,75.3818,75.4507,75.3645,75.4248,62297.0
2017-02-07 14:50:00,87.59,87.64,87.55,87.6,57491.0,75.4334,75.4765,75.399,75.442,57491.0
2017-02-07 15:00:00,87.59,87.74,87.59,87.72,65905.0,75.4334,75.5626,75.4334,75.5454,65905.0
2017-02-07 15:10:00,87.72,87.77,87.69,87.7,67960.0,75.5454,75.5885,75.5196,75.5282,67960.0
2017-02-07 15:20:00,87.7,87.72,87.63,87.7,47381.0,75.5282,75.5454,75.4679,75.5282,47381.0
2017-02-07 15:30:00,87.7,87.7,87.6,87.68,169823.0,75.5282,75.5282,75.442,75.5109,169823.0
2017-02-07 15:40:00,87.68,87.83,87.66,87.81,213531.0,75.5109,75.6401,75.4937,75.6229,213531.0
2017-02-07 15:50:00,87.81,88.18,87.75,88.08,626956.0,75.6229,75.9415,75.5712,75.8554,626956.0
2017-02-08 09:30:00,87.6,87.6,87.07,87.15,60581.0,75.442,75.442,74.9856,75.0545,60581.0
2017-02-08 09:40:00,87.15,87.46,87.05,87.15,73274.0,75.0545,75.3215,74.9684,75.0545,73274.0
2017-02-08 09:50:00,87.13,87.33,87.13,87.24,20559.0,75.0373,75.2095,75.0373,75.132,20559.0
2017-02-08 10:00:00,87.26,87.49,87.13,87.18,40608.0,75.1492,75.3473,75.0373,75.0803,40608.0
2017-02-08 10:10:00,87.21,87.43,87.21,87.34,84503.0,75.1062,75.2956,75.1062,75.2181,84503.0
2017-02-08 10:20:00,87.33,87.55,87.29,87.54,30769.0,75.2095,75.399,75.1751,75.3904,30769.0
2017-02-08 10:30:00,87.56,87.62,87.25,87.27,56048.0,75.4076,75.4593,75.1406,75.1578,56048.0
2017-02-08 10:40:00,87.28,87.54,87.23,87.43,42139.0,75.1665,75.3904,75.1234,75.2956,42139.0
2017-02-08 10:50:00,87.48,87.49,87.35,87.46,34694.0,75.3387,75.3473,75.2267,75.3215,34694.0
2017-02-08 11:00:00,87.47,87.79,87.47,87.74,31195.0,75.3301,75.6057,75.3301,75.5626,31195.0
2017-02-08 11:10:00,87.75,87.9,87.75,87.84,42215.0,75.5712,75.7004,75.5712,75.6487,42215.0
2017-02-08 11:20:00,87.84,87.91,87.71,87.74,37027.0,75.6487,75.709,75.5368,75.5626,37027.0
2017-02-08 11:30:00,87.77,87.77,87.39,87.39,44572.0,75.5885,75.5885,75.2612,75.2612,44572.0
2017-02-08 11:40:00,87.39,87.46,87.29,87.34,38371.0,75.2612,75.3215,75.1751,75.2181,38371.0
2017-02-08 11:50:00,87.34,87.46,87.3,87.3,28808.0,75.2181,75.3215,75.1837,75.1837,28808.0
2017-02-08 12:00:00,87.3,87.54,87.28,87.5,21651.0,75.1837,75.3904,75.1665,75.3559,21651.0
2017-02-08 12:10:00,87.5,87.5,87.33,87.38,16845.0,75.3559,75.3559,75.2095,75.2526,16845.0
2017-02-08 12:20:00,87.38,87.39,87.3,87.3,19956.0,75.2526,75.2612,75.1837,75.1837,19956.0
2017-02-08 12:30:00,87.33,87.33,87.15,87.16,17874.0,75.2095,75.2095,75.0545,75.0631,17874.0
2017-02-08 12:40:00,87.14,87.16,87.1,87.13,14758.0,75.0459,75.0631,75.0114,75.0373,14758.0
2017-02-08 12:50:00,87.14,87.16,87.11,87.12,13786.0,75.0459,75.0631,75.0201,75.0287,13786.0
2017-02-08 13:00:00,87.13,87.36,87.12,87.25,23340.0,75.0373,75.2354,75.0287,75.1406,23340.0
2017-02-08 13:10:00,87.24,87.34,87.17,87.31,19052.0,75.132,75.2181,75.0717,75.1923,19052.0
2017-02-08 13:20:00,87.31,87.45,87.3,87.43,50356.0,75.1923,75.3129,75.1837,75.2956,50356.0
2017-02-08 13:30:00,87.44,87.56,87.43,87.52,38741.0,75.3043,75.4076,75.2956,75.3731,38741.0
2017-02-08 13:40:00,87.52,87.58,87.48,87.52,34228.0,75.3731,75.4248,75.3387,75.3731,34228.0
2017-02-08 13:50:00,87.53,87.64,87.53,87.56,17613.0,75.3818,75.4765,75.3818,75.4076,17613.0
2017-02-08 14:00:00,87.6,87.66,87.52,87.54,27067.0,75.442,75.4937,75.3731,75.3904,27067.0
2017-02-08 14:10:00,87.53,87.56,87.46,87.52,41862.0,75.3818,75.4076,75.3215,75.3731,41862.0
2017-02-08 14:20:00,87.52,87.54,87.44,87.48,28148.0,75.3731,75.3904,75.3043,75.3387,28148.0
2017-02-08 14:30:00,87.49,87.62,87.48,87.6,26013.0,75.3473,75.4593,75.3387,75.442,26013.0
2017-02-08 14:40:00,87.61,87.67,87.48,87.52,45253.0,75.4507,75.5023,75.3387,75.3731,45253.0
2017-02-08 14:50:00,87.51,87.52,87.36,87.37,54562.0,75.3645,75.3731,75.2354,75.244,54562.0
2017-02-08 15:00:00,87.38,87.38,87.28,87.34,61710.0,75.2526,75.2526,75.1665,75.2181,61710.0
2017-02-08 15:10:00,87.34,87.47,87.34,87.44,31540.0,75.2181,75.3301,75.2181,75.3043,31540.0
2017-02-08 15:20:00,87.43,87.6,87.39,87.58,36141.0,75.2956,75.442,75.2612,75.4248,36141.0
2017-02-08 15:30:00,87.58,87.6,87.51,87.59,50958.0,75.4248,75.442,75.3645,75.4334,50958.0
2017-02-08 15:40:00,87.6,87.65,87.52,87.55,62147.0,75.442,75.4851,75.3731,75.399,62147.0
2017-02-08 15:50:00,87.55,87.56,87.5,87.53,99607.0,75.399,75.4076,75.3559,75.3818,99607.0
2017-02-09 09:30:00,87.56,87.81,87.11,87.31,64690.0,75.7483,75.9645,75.359,75.532,64690.0
2017-02-09 09:40:00,87.29,87.54,87.18,87.33,42115.0,75.5147,75.731,75.4195,75.5493,42115.0
2017-02-09 09:50:00,87.26,87.47,87.16,87.37,29388.0,75.4887,75.6704,75.4022,75.5839,29388.0
2017-02-09 10:00:00,87.43,87.48,87.28,87.39,25419.0,75.6358,75.6791,75.506,75.6012,25419.0
2017-02-09 10:10:00,87.39,87.43,87.22,87.36,56974.0,75.6012,75.6358,75.4541,75.5752,56974.0
2017-02-09 10:20:00,87.36,87.7,87.35,87.57,47626.0,75.5752,75.8694,75.5666,75.7569,47626.0
2017-02-09 10:30:00,87.57,87.65,87.5,87.54,55154.0,75.7569,75.8261,75.6964,75.731,55154.0
2017-02-09 10:40:00,87.54,88.06,87.54,88.04,63840.0,75.731,76.1808,75.731,76.1635,63840.0
2017-02-09 10:50:00,88.07,88.14,87.96,88.14,30459.0,76.1895,76.25,76.0943,76.25,30459.0
2017-02-09 11:00:00,88.14,88.22,88.03,88.1,28468.0,76.25,76.3192,76.1549,76.2154,28468.0
2017-02-09 11:10:00,88.1,88.33,88.08,88.29,54264.0,76.2154,76.4144,76.1981,76.3798,54264.0
2017-02-09 11:20:00,88.28,88.64,88.26,88.62,48149.0,76.3711,76.6826,76.3538,76.6653,48149.0
2017-02-09 11:30:00,88.59,88.62,88.43,88.47,33229.0,76.6393,76.6653,76.5009,76.5355,33229.0
2017-02-09 11:40:00,88.44,88.63,88.43,88.55,20403.0,76.5096,76.6739,76.5009,76.6047,20403.0
2017-02-09 11:50:00,88.52,88.61,88.47,88.57,31976.0,76.5788,76.6566,76.5355,76.622,31976.0
2017-02-09 12:00:00,88.55,88.63,88.51,88.57,35203.0,76.6047,76.6739,76.5701,76.622,35203.0
2017-02-09 12:10:00,88.6,88.7,88.59,88.63,21614.0,76.648,76.7345,76.6393,76.6739,21614.0
2017-02-09 12:20:00,88.62,88.64,88.47,88.51,15616.0,76.6653,76.6826,76.5355,76.5701,15616.0
2017-02-09 12:30:00,88.5,88.62,88.5,88.59,29793.0,76.5615,76.6653,76.5615,76.6393,29793.0
2017-02-09 12:40:00,88.59,88.64,88.53,88.56,17571.0,76.6393,76.6826,76.5874,76.6134,17571.0
2017-02-09 12:50:00,88.56,88.65,88.49,88.65,14876.0,76.6134,76.6912,76.5528,76.6912,14876.0
2017-02-09 13:00:00,88.64,88.65,88.54,88.61,12818.0,76.6826,76.6912,76.5961,76.6566,12818.0
2017-02-09 13:10:00,88.59,88.64,88.47,88.48,21503.0,76.6393,76.6826,76.5355,76.5442,21503.0
2017-02-09 13:20:00,88.46,88.51,88.4,88.45,19652.0,76.5269,76.5701,76.475,76.5182,19652.0
2017-02-09 13:30:00,88.45,88.48,88.34,88.34,18072.0,76.5182,76.5442,76.423,76.423,18072.0
2017-02-09 13:40:00,88.35,88.47,88.35,88.44,15396.0,76.4317,76.5355,76.4317,76.5096,15396.0
2017-02-09 13:50:00,88.46,88.51,88.42,88.5,31884.0,76.5269,76.5701,76.4923,76.5615,31884.0
2017-02-09 14:00:00,88.49,88.54,88.45,88.45,24338.0,76.5528,76.5961,76.5182,76.5182,24338.0
2017-02-09 14:10:00,88.45,88.51,88.36,88.38,32530.0,76.5182,76.5701,76.4403,76.4577,32530.0
2017-02-09 14:20:00,88.38,88.41,88.34,88.38,18472.0,76.4577,76.4836,76.423,76.4577,18472.0
2017-02-09 14:30:00,88.37,88.48,88.32,88.46,32590.0,76.449,76.5442,76.4057,76.5269,32590.0
2017-02-09 14:40:00,88.46,88.54,88.45,88.5,16485.0,76.5269,76.5961,76.5182,76.5615,16485.0
2017-02-09 14:50:00,88.51,88.57,88.48,88.55,27861.0,76.5701,76.622,76.5442,76.6047,27861.0
2017-02-09 15:00:00,88.56,88.67,88.56,88.56,32306.0,76.6134,76.7085,76.6134,76.6134,32306.0
2017-02-09 15:10:00,88.56,88.62,88.52,88.54,27665.0,76.6134,76.6653,76.5788,76.5961,27665.0
2017-02-09 15:20:00,88.53,88.57,88.5,88.54,32752.0,76.5874,76.622,76.5615,76.5961,32752.0
2017-02-09 15:30:00,88.53,88.56,88.43,88.51,61586.0,76.5874,76.6134,76.5009,76.5701,61586.0
2017-02-09 15:40:00,88.51,88.61,88.5,88.55,74114.0,76.5701,76.6566,76.5615,76.6047,74114.0
2017-02-09 15:50:00,88.54,88.63,88.53,88.54,118854.0,76.5961,76.6739,76.5874,76.5961,118854.0
2017-02-10 09:30:00,88.89,88.89,88.36,88.58,37224.0,76.8989,76.8989,76.4403,76.6307,37224.0
2017-02-10 09:40:00,88.55,88.6,88.34,88.39,24964.0,76.6047,76.648,76.423,76.4663,24964.0
2017-02-10 09:50:00,88.43,88.6,88.29,88.53,20211.0,76.5009,76.648,76.3798,76.5874,20211.0
2017-02-10 10:00:00,88.51,88.63,88.4,88.6,20302.0,76.5701,76.6739,76.475,76.648,20302.0
2017-02-10 10:10:00,88.62,88.7,88.47,88.51,20123.0,76.6653,76.7345,76.5355,76.5701,20123.0
2017-02-10 10:20:00,88.52,88.58,88.38,88.55,25906.0,76.5788,76.6307,76.4577,76.6047,25906.0
2017-02-10 10:30:00,88.54,88.72,88.47,88.65,28662.0,76.5961,76.7518,76.5355,76.6912,28662.0
2017-02-10 10:40:00,88.67,88.8,88.63,88.74,23644.0,76.7085,76.821,76.6739,76.7691,23644.0
2017-02-10 10:50:00,88.73,88.73,88.45,88.49,42412.0,76.7604,76.7604,76.5182,76.5528,42412.0
2017-02-10 11:00:00,88.5,88.5,88.3,88.3,33913.0,76.5615,76.5615,76.3884,76.3884,33913.0
2017-02-10 11:10:00,88.29,88.37,88.25,88.33,37166.0,76.3798,76.449,76.3452,76.4144,37166.0
2017-02-10 11:20:00,88.33,88.35,88.19,88.22,17535.0,76.4144,76.4317,76.2933,76.3192,17535.0
2017-02-10 11:30:00,88.21,88.29,88.15,88.21,20842.0,76.3106,76.3798,76.2587,76.3106,20842.0
2017-02-10 11:40:00,88.22,88.28,88.18,88.19,26040.0,76.3192,76.3711,76.2846,76.2933,26040.0
2017-02-10 11:50:00,88.18,88.23,88.09,88.15,28317.0,76.2846,76.3279,76.2068,76.2587,28317.0
2017-02-10 12:00:00,88.15,88.27,88.13,88.26,17596.0,76.2587,76.3625,76.2414,76.3538,17596.0
2017-02-10 12:10:00,88.27,88.29,88.19,88.23,27636.0,76.3625,76.3798,76.2933,76.3279,27636.0
2017-02-10 12:20:00,88.21,88.32,88.21,88.32,23062.0,76.3106,76.4057,76.3106,76.4057,23062.0
2017-02-10 12:30:00,88.32,88.4,88.31,88.36,19695.0,76.4057,76.475,76.3971,76.4403,19695.0
2017-02-10 12:40:00,88.35,88.38,88.3,88.35,23687.0,76.4317,76.4577,76.3884,76.4317,23687.0
2017-02-10 12:50:00,88.35,88.38,88.3,88.31,24658.0,76.4317,76.4577,76.3884,76.3971,24658.0
2017-02-10 13:00:00,88.3,88.35,88.2,88.26,39137.0,76.3884,76.4317,76.3019,76.3538,39137.0
2017-02-10 13:10:00,88.24,88.39,88.19,88.28,69951.0,76.3365,76.4663,76.2933,76.3711,69951.0
2017-02-10 13:20:00,88.28,88.36,88.27,88.36,18245.0,76.3711,76.4403,76.3625,76.4403,18245.0
2017-02-10 13:30:00,88.35,88.47,88.35,88.42,18761.0,76.4317,76.5355,76.4317,76.4923,18761.0
2017-02-10 13:40:00,88.42,88.8,88.42,88.75,35973.0,76.4923,76.821,76.4923,76.7777,35973.0
2017-02-10 13:50:00,88.74,88.76,88.52,88.54,19182.0,76.7691,76.7864,76.5788,76.5961,19182.0
2017-02-10 14:00:00,88.55,88.62,88.47,88.59,20317.0,76.6047,76.6653,76.5355,76.6393,20317.0
2017-02-10 14:10:00,88.58,88.69,88.58,88.65,13648.0,76.6307,76.7258,76.6307,76.6912,13648.0
2017-02-10 14:20:00,88.66,88.72,88.6,88.64,27178.0,76.6999,76.7518,76.648,76.6826,27178.0
2017-02-10 14:30:00,88.65,88.72,88.55,88.62,19870.0,76.6912,76.7518,76.6047,76.6653,19870.0
2017-02-10 14:40:00,88.63,88.66,88.57,88.64,22535.0,76.6739,76.6999,76.622,76.6826,22535.0
2017-02-10 14:50:00,88.64,88.64,88.48,88.55,23512.0,76.6826,76.6826,76.5442,76.6047,23512.0
2017-02-10 15:00:00,88.55,88.6,88.53,88.54,20572.0,76.6047,76.648,76.5874,76.5961,20572.0
2017-02-10 15:10:00,88.54,88.66,88.51,88.65,24349.0,76.5961,76.6999,76.5701,76.6912,24349.0
2017-02-10 15:20:00,88.66,88.66,88.55,88.56,36462.0,76.6999,76.6999,76.6047,76.6134,36462.0
2017-02-10 15:30:00,88.56,88.58,88.51,88.57,53792.0,76.6134,76.6307,76.5701,76.622,53792.0
2017-02-10 15:40:00,88.56,88.59,88.39,88.4,117800.0,76.6134,76.6393,76.4663,76.475,117800.0
2017-02-10 15:50:00,88.41,88.48,88.39,88.4,111870.0,76.4836,76.5442,76.4663,76.475,111870.0
2017-02-13 09:30:00,88.77,89.29,88.71,89.25,32855.0,76.795,77.2449,76.7431,77.2103,32855.0
2017-02-13 09:40:00,89.27,89.36,89.06,89.11,22806.0,77.2276,77.3054,77.0459,77.0892,22806.0
2017-02-13 09:50:00,89.15,89.19,88.93,89.03,38615.0,77.1238,77.1584,76.9335,77.02,38615.0
2017-02-13 10:00:00,88.99,89.39,88.99,89.38,35560.0,76.9854,77.3314,76.9854,77.3228,35560.0
2017-02-13 10:10:00,89.37,89.38,89.21,89.21,20986.0,77.3141,77.3228,77.1757,77.1757,20986.0
2017-02-13 10:20:00,89.25,89.3,89.08,89.16,17756.0,77.2103,77.2535,77.0632,77.1324,17756.0
2017-02-13 10:30:00,89.25,89.25,89.04,89.1,27200.0,77.2103,77.2103,77.0286,77.0805,27200.0
2017-02-13 10:40:00,89.08,89.19,89.03,89.12,26943.0,77.0632,77.1584,77.02,77.0978,26943.0
2017-02-13 10:50:00,89.12,89.2,89.04,89.17,19951.0,77.0978,77.167,77.0286,77.1411,19951.0
2017-02-13 11:00:00,89.2,89.28,89.17,89.27,28651.0,77.167,77.2362,77.1411,77.2276,28651.0
2017-02-13 11:10:00,89.26,89.28,89.15,89.18,50114.0,77.2189,77.2362,77.1238,77.1497,50114.0
2017-02-13 11:20:00,89.2,89.23,89.14,89.2,11440.0,77.167,77.193,77.1151,77.167,11440.0
2017-02-13 11:30:00,89.22,89.22,89.05,89.09,9435.0,77.1843,77.1843,77.0373,77.0719,9435.0
2017-02-13 11:40:00,89.11,89.16,89.05,89.14,6500.0,77.0892,77.1324,77.0373,77.1151,6500.0
2017-02-13 11:50:00,89.13,89.16,89.0,89.02,9167.0,77.1065,77.1324,76.994,77.0113,9167.0
2017-02-13 12:00:00,89.01,89.14,89.0,89.13,6865.0,77.0027,77.1151,76.994,77.1065,6865.0
2017-02-13 12:10:00,89.14,89.16,89.06,89.1,14870.0,77.1151,77.1324,77.0459,77.0805,14870.0
2017-02-13 12:20:00,89.1,89.15,89.08,89.12,14514.0,77.0805,77.1238,77.0632,77.0978,14514.0
2017-02-13 12:30:00,89.15,89.24,89.13,89.23,14485.0,77.1238,77.2016,77.1065,77.193,14485.0
2017-02-13 12:40:00,89.24,89.27,89.2,89.2,8843.0,77.2016,77.2276,77.167,77.167,8843.0
2017-02-13 12:50:00,89.22,89.28,89.15,89.23,11966.0,77.1843,77.2362,77.1238,77.193,11966.0
2017-02-13 13:00:00,89.23,89.25,89.17,89.25,9930.0,77.193,77.2103,77.1411,77.2103,9930.0
2017-02-13 13:10:00,89.23,89.4,89.22,89.4,25378.0,77.193,77.3401,77.1843,77.3401,25378.0
2017-02-13 13:20:00,89.4,89.5,89.4,89.47,12047.0,77.3401,77.4266,77.3401,77.4006,12047.0
2017-02-13 13:30:00,89.49,89.58,89.43,89.47,19773.0,77.4179,77.4958,77.366,77.4006,19773.0
2017-02-13 13:40:00,89.47,89.5,89.41,89.41,6416.0,77.4006,77.4266,77.3487,77.3487,6416.0
2017-02-13 13:50:00,89.43,89.43,89.35,89.39,10896.0,77.366,77.366,77.2968,77.3314,10896.0
2017-02-13 14:00:00,89.39,89.44,89.32,89.44,15391.0,77.3314,77.3747,77.2708,77.3747,15391.0
2017-02-13 14:10:00,89.44,89.47,89.32,89.36,13969.0,77.3747,77.4006,77.2708,77.3054,13969.0
2017-02-13 14:20:00,89.36,89.38,89.25,89.27,12716.0,77.3054,77.3228,77.2103,77.2276,12716.0
2017-02-13 14:30:00,89.27,89.28,89.21,89.23,22191.0,77.2276,77.2362,77.1757,77.193,22191.0
2017-02-13 14:40:00,89.23,89.32,89.2,89.25,20116.0,77.193,77.2708,77.167,77.2103,20116.0
2017-02-13 14:50:00,89.27,89.3,89.2,89.2,16314.0,77.2276,77.2535,77.167,77.167,16314.0
2017-02-13 15:00:00,89.19,89.24,89.15,89.22,28191.0,77.1584,77.2016,77.1238,77.1843,28191.0
2017-02-13 15:10:00,89.23,89.29,89.19,89.25,26733.0,77.193,77.2449,77.1584,77.2103,26733.0
2017-02-13 15:20:00,89.25,89.28,89.16,89.21,33066.0,77.2103,77.2362,77.1324,77.1757,33066.0
2017-02-13 15:30:00,89.22,89.26,89.18,89.26,51815.0,77.1843,77.2189,77.1497,77.2189,51815.0
2017-02-13 15:40:00,89.25,89.33,89.2,89.27,73656.0,77.2103,77.2795,77.167,77.2276,73656.0
2017-02-13 15:50:00,89.27,89.28,89.0,89.04,214111.0,77.2276,77.2362,76.994,77.0286,214111.0
2017-02-14 09:30:00,89.01,89.46,88.83,88.83,38042.0,77.0027,77.392,76.8469,76.8469,38042.0
2017-02-14 09:40:00,88.91,89.01,88.7,88.72,14098.0,76.9162,77.0027,76.7345,76.7518,14098.0
2017-02-14 09:50:00,88.75,88.94,88.74,88.9,12730.0,76.7777,76.9421,76.7691,76.9075,12730.0
2017-02-14 10:00:00,88.89,89.35,88.88,89.11,44558.0,76.8989,77.2968,76.8902,77.0892,44558.0
2017-02-14 10:10:00,89.14,89.51,89.12,89.43,22040.0,77.1151,77.4352,77.0978,77.366,22040.0
2017-02-14 10:20:00,89.41,89.47,89.13,89.23,20949.0,77.3487,77.4006,77.1065,77.193,20949.0
2017-02-14 10:30:00,89.31,89.33,89.12,89.29,43920.0,77.2622,77.2795,77.0978,77.2449,43920.0
2017-02-14 10:40:00,89.29,89.43,89.14,89.42,91074.0,77.2449,77.366,77.1151,77.3574,91074.0
2017-02-14 10:50:00,89.43,89.6,89.36,89.6,44241.0,77.366,77.5131,77.3054,77.5131,44241.0
2017-02-14 11:00:00,89.61,89.63,89.26,89.33,100251.0,77.5217,77.539,77.2189,77.2795,100251.0
2017-02-14 11:10:00,89.34,89.91,89.34,89.91,37424.0,77.2881,77.7813,77.2881,77.7813,37424.0
2017-02-14 11:20:00,89.94,89.94,89.69,89.83,36741.0,77.8072,77.8072,77.5909,77.712,36741.0
2017-02-14 11:30:00,89.81,89.94,89.62,89.64,34482.0,77.6947,77.8072,77.5304,77.5477,34482.0
2017-02-14 11:40:00,89.62,89.75,89.57,89.66,26631.0,77.5304,77.6428,77.4871,77.565,26631.0
2017-02-14 11:50:00,89.66,89.86,89.61,89.85,29863.0,77.565,77.738,77.5217,77.7293,29863.0
2017-02-14 12:00:00,89.83,89.9,89.79,89.81,11843.0,77.712,77.7726,77.6774,77.6947,11843.0
2017-02-14 12:10:00,89.8,89.84,89.8,89.84,10049.0,77.6861,77.7207,77.6861,77.7207,10049.0
2017-02-14 12:20:00,89.85,89.89,89.83,89.86,17393.0,77.7293,77.764,77.712,77.738,17393.0
2017-02-14 12:30:00,89.85,89.97,89.84,89.91,17930.0,77.7293,77.8332,77.7207,77.7813,17930.0
2017-02-14 12:40:00,89.91,89.96,89.86,89.91,13622.0,77.7813,77.8245,77.738,77.7813,13622.0
2017-02-14 12:50:00,89.95,90.16,89.95,90.09,52717.0,77.8159,77.9975,77.8159,77.937,52717.0
2017-02-14 13:00:00,90.1,90.4,90.08,90.37,44322.0,77.9456,78.2052,77.9283,78.1792,44322.0
2017-02-14 13:10:00,90.37,90.48,90.27,90.29,36540.0,78.1792,78.2744,78.0927,78.11,36540.0
2017-02-14 13:20:00,90.24,90.31,90.18,90.27,20211.0,78.0667,78.1273,78.0148,78.0927,20211.0
2017-02-14 13:30:00,90.28,90.3,90.19,90.21,13913.0,78.1013,78.1186,78.0235,78.0408,13913.0
2017-02-14 13:40:00,90.19,90.24,90.18,90.21,23453.0,78.0235,78.0667,78.0148,78.0408,23453.0
2017-02-14 13:50:00,90.21,90.28,90.1,90.19,56756.0,78.0408,78.1013,77.9456,78.0235,56756.0
2017-02-14 14:00:00,90.19,90.34,90.16,90.3,16877.0,78.0235,78.1532,77.9975,78.1186,16877.0
2017-02-14 14:10:00,90.32,90.44,90.3,90.44,32974.0,78.1359,78.2398,78.1186,78.2398,32974.0
2017-02-14 14:20:00,90.42,90.51,90.37,90.37,30242.0,78.2225,78.3003,78.1792,78.1792,30242.0
2017-02-14 14:30:00,90.38,90.38,90.26,90.37,27451.0,78.1879,78.1879,78.084,78.1792,27451.0
2017-02-14 14:40:00,90.37,90.45,90.24,90.29,26791.0,78.1792,78.2484,78.0667,78.11,26791.0
2017-02-14 14:50:00,90.29,90.32,90.22,90.27,20257.0,78.11,78.1359,78.0494,78.0927,20257.0
2017-02-14 15:00:00,90.26,90.34,90.22,90.22,23857.0,78.084,78.1532,78.0494,78.0494,23857.0
2017-02-14 15:10:00,90.23,90.28,90.17,90.27,44811.0,78.0581,78.1013,78.0062,78.0927,44811.0
2017-02-14 15:20:00,90.27,90.33,90.25,90.3,25930.0,78.0927,78.1446,78.0754,78.1186,25930.0
2017-02-14 15:30:00,90.29,90.34,90.2,90.28,57625.0,78.11,78.1532,78.0321,78.1013,57625.0
2017-02-14 15:40:00,90.29,90.37,90.24,90.26,69667.0,78.11,78.1792,78.0667,78.084,69667.0
2017-02-14 15:50:00,90.26,90.35,90.08,90.18,220470.0,78.084,78.1619,77.9283,78.0148,220470.0
2017-02-15 09:30:00,90.42,90.49,89.89,90.04,92564.0,78.2225,78.283,77.764,77.8937,92564.0
2017-02-15 09:40:00,90.06,90.46,89.96,90.45,44405.0,77.911,78.2571,77.8245,78.2484,44405.0
2017-02-15 09:50:00,90.45,90.45,90.24,90.24,37119.0,78.2484,78.2484,78.0667,78.0667,37119.0
2017-02-15 10:00:00,90.24,90.24,89.82,89.82,53153.0,78.0667,78.0667,77.7034,77.7034,53153.0
2017-02-15 10:10:00,89.83,89.89,89.6,89.85,47044.0,77.712,77.764,77.5131,77.7293,47044.0
2017-02-15 10:20:00,89.83,90.04,89.7,89.9,33862.0,77.712,77.8937,77.5996,77.7726,33862.0
2017-02-15 10:30:00,89.89,90.22,89.87,90.16,45437.0,77.764,78.0494,77.7467,77.9975,45437.0
2017-02-15 10:40:00,90.17,90.49,90.16,90.46,36199.0,78.0062,78.283,77.9975,78.2571,36199.0
2017-02-15 10:50:00,90.46,90.63,90.35,90.58,49308.0,78.2571,78.4041,78.1619,78.3609,49308.0
2017-02-15 11:00:00,90.57,90.59,90.47,90.52,72928.0,78.3522,78.3695,78.2657,78.309,72928.0
2017-02-15 11:10:00,90.52,90.69,90.47,90.58,75691.0,78.309,78.456,78.2657,78.3609,75691.0
2017-02-15 11:20:00,90.56,90.84,90.53,90.81,73865.0,78.3436,78.5858,78.3176,78.5598,73865.0
2017-02-15 11:30:00,90.82,90.87,90.58,90.6,37729.0,78.5685,78.6118,78.3609,78.3782,37729.0
2017-02-15 11:40:00,90.61,90.61,90.4,90.51,30796.0,78.3868,78.3868,78.2052,78.3003,30796.0
2017-02-15 11:50:00,90.49,90.63,90.45,90.62,19040.0,78.283,78.4041,78.2484,78.3955,19040.0
2017-02-15 12:00:00,90.62,90.73,90.61,90.66,19588.0,78.3955,78.4906,78.3868,78.4301,19588.0
2017-02-15 12:10:00,90.64,90.75,90.52,90.6,12276.0,78.4128,78.5079,78.309,78.3782,12276.0
2017-02-15 12:20:00,90.63,90.81,90.59,90.75,21517.0,78.4041,78.5598,78.3695,78.5079,21517.0
2017-02-15 12:30:00,90.75,90.75,90.65,90.68,16033.0,78.5079,78.5079,78.4214,78.4474,16033.0
2017-02-15 12:40:00,90.69,90.73,90.64,90.64,13610.0,78.456,78.4906,78.4128,78.4128,13610.0
2017-02-15 12:50:00,90.64,90.69,90.58,90.6,16291.0,78.4128,78.456,78.3609,78.3782,16291.0
2017-02-15 13:00:00,90.61,90.74,90.61,90.71,15563.0,78.3868,78.4993,78.3868,78.4733,15563.0
2017-02-15 13:10:00,90.72,90.73,90.55,90.68,10952.0,78.482,78.4906,78.3349,78.4474,10952.0
2017-02-15 13:20:00,90.69,90.81,90.66,90.79,38365.0,78.456,78.5598,78.4301,78.5425,38365.0
2017-02-15 13:30:00,90.81,90.87,90.55,90.64,65869.0,78.5598,78.6118,78.3349,78.4128,65869.0
2017-02-15 13:40:00,90.65,91.13,90.64,91.11,136751.0,78.4214,78.8367,78.4128,78.8194,136751.0
2017-02-15 13:50:00,91.1,91.36,91.09,91.13,104459.0,78.8107,79.0357,78.8021,78.8367,104459.0
2017-02-15 14:00:00,91.15,91.16,91.02,91.02,20536.0,78.854,78.8626,78.7415,78.7415,20536.0
2017-02-15 14:10:00,91.04,91.11,91.0,91.07,20423.0,78.7588,78.8194,78.7242,78.7848,20423.0
2017-02-15 14:20:00,91.05,91.23,91.05,91.2,18556.0,78.7675,78.9232,78.7675,78.8972,18556.0
2017-02-15 14:30:00,91.16,91.18,91.06,91.06,19727.0,78.8626,78.8799,78.7761,78.7761,19727.0
2017-02-15 14:40:00,91.08,91.17,91.03,91.05,24775.0,78.7934,78.8713,78.7502,78.7675,24775.0
2017-02-15 14:50:00,91.04,91.07,90.98,91.04,23082.0,78.7588,78.7848,78.7069,78.7588,23082.0
2017-02-15 15:00:00,91.05,91.05,90.9,90.97,32947.0,78.7675,78.7675,78.6377,78.6983,32947.0
2017-02-15 15:10:00,90.95,91.14,90.94,91.05,48107.0,78.681,78.8453,78.6723,78.7675,48107.0
2017-02-15 15:20:00,91.04,91.04,90.87,90.87,56085.0,78.7588,78.7588,78.6118,78.6118,56085.0
2017-02-15 15:30:00,90.86,90.91,90.79,90.85,82165.0,78.6031,78.6464,78.5425,78.5945,82165.0
2017-02-15 15:40:00,90.84,90.92,90.8,90.89,85009.0,78.5858,78.655,78.5512,78.6291,85009.0
2017-02-15 15:50:00,90.88,90.92,90.78,90.91,136115.0,78.6204,78.655,78.5339,78.6464,136115.0
2017-02-16 09:30:00,90.98,91.16,90.73,91.1,48147.0,78.7069,78.8626,78.4906,78.8107,48147.0
2017-02-16 09:40:00,91.11,91.25,90.99,90.99,43432.0,78.8194,78.9405,78.7156,78.7156,43432.0
2017-02-16 09:50:00,90.97,90.97,90.69,90.9,25174.0,78.6983,78.6983,78.456,78.6377,25174.0
2017-02-16 10:00:00,90.84,90.87,90.57,90.8,30420.0,78.5858,78.6118,78.3522,78.5512,30420.0
2017-02-16 10:10:00,90.8,90.81,90.46,90.53,24254.0,78.5512,78.5598,78.2571,78.3176,24254.0
2017-02-16 10:20:00,90.54,90.72,90.53,90.55,20179.0,78.3263,78.482,78.3176,78.3349,20179.0
2017-02-16 10:30:00,90.55,90.91,90.53,90.88,23166.0,78.3349,78.6464,78.3176,78.6204,23166.0
2017-02-16 10:40:00,90.88,90.97,90.53,90.53,23969.0,78.6204,78.6983,78.3176,78.3176,23969.0
2017-02-16 10:50:00,90.56,90.65,90.36,90.48,33714.0,78.3436,78.4214,78.1706,78.2744,33714.0
2017-02-16 11:00:00,90.49,90.49,90.19,90.25,38851.0,78.283,78.283,78.0235,78.0754,38851.0
2017-02-16 11:10:00,90.22,90.29,90.08,90.26,34396.0,78.0494,78.11,77.9283,78.084,34396.0
2017-02-16 11:20:00,90.25,90.37,90.22,90.34,30063.0,78.0754,78.1792,78.0494,78.1532,30063.0
2017-02-16 11:30:00,90.32,90.47,90.25,90.3,35808.0,78.1359,78.2657,78.0754,78.1186,35808.0
2017-02-16 11:40:00,90.29,90.37,90.19,90.26,36195.0,78.11,78.1792,78.0235,78.084,36195.0
2017-02-16 11:50:00,90.26,90.41,90.23,90.41,23680.0,78.084,78.2138,78.0581,78.2138,23680.0
2017-02-16 12:00:00,90.41,90.48,90.24,90.24,24056.0,78.2138,78.2744,78.0667,78.0667,24056.0
2017-02-16 12:10:00,90.26,90.29,90.15,90.24,15940.0,78.084,78.11,77.9889,78.0667,15940.0
2017-02-16 12:20:00,90.25,90.31,90.17,90.24,17575.0,78.0754,78.1273,78.0062,78.0667,17575.0
2017-02-16 12:30:00,90.23,90.41,90.19,90.37,18252.0,78.0581,78.2138,78.0235,78.1792,18252.0
2017-02-16 12:40:00,90.37,90.42,90.24,90.3,23100.0,78.1792,78.2225,78.0667,78.1186,23100.0
2017-02-16 12:50:00,90.3,90.42,90.22,90.23,14178.0,78.1186,78.2225,78.0494,78.0581,14178.0
2017-02-16 13:00:00,90.23,90.3,90.08,90.28,23018.0,78.0581,78.1186,77.9283,78.1013,23018.0
2017-02-16 13:10:00,90.28,90.31,90.14,90.26,15782.0,78.1013,78.1273,77.9802,78.084,15782.0
2017-02-16 13:20:00,90.24,90.24,90.05,90.12,28155.0,78.0667,78.0667,77.9024,77.9629,28155.0
2017-02-16 13:30:00,90.11,90.11,89.97,90.1,24559.0,77.9543,77.9543,77.8332,77.9456,24559.0
2017-02-16 13:40:00,90.1,90.1,89.92,89.98,48390.0,77.9456,77.9456,77.7899,77.8418,48390.0
2017-02-16 13:50:00,89.96,90.11,89.91,90.11,42130.0,77.8245,77.9543,77.7813,77.9543,42130.0
2017-02-16 14:00:00,90.1,90.2,90.04,90.05,23867.0,77.9456,78.0321,77.8937,77.9024,23867.0
2017-02-16 14:10:00,90.06,90.09,89.91,89.95,43749.0,77.911,77.937,77.7813,77.8159,43749.0
2017-02-16 14:20:00,89.95,89.96,89.82,89.95,27364.0,77.8159,77.8245,77.7034,77.8159,27364.0
2017-02-16 14:30:00,89.93,89.96,89.82,89.84,41581.0,77.7986,77.8245,77.7034,77.7207,41581.0
2017-02-16 14:40:00,89.85,90.04,89.85,89.98,41852.0,77.7293,77.8937,77.7293,77.8418,41852.0
2017-02-16 14:50:00,89.98,90.08,89.91,90.04,23943.0,77.8418,77.9283,77.7813,77.8937,23943.0
2017-02-16 15:00:00,90.04,90.24,90.03,90.21,26179.0,77.8937,78.0667,77.8851,78.0408,26179.0
2017-02-16 15:10:00,90.23,90.29,90.18,90.21,30097.0,78.0581,78.11,78.0148,78.0408,30097.0
2017-02-16 15:20:00,90.22,90.39,90.21,90.37,29457.0,78.0494,78.1965,78.0408,78.1792,29457.0
2017-02-16 15:30:00,90.36,90.43,90.27,90.41,60424.0,78.1706,78.2311,78.0927,78.2138,60424.0
2017-02-16 15:40:00,90.42,90.43,90.3,90.3,67556.0,78.2225,78.2311,78.1186,78.1186,67556.0
2017-02-16 15:50:00,90.3,90.5,90.29,90.49,164980.0,78.1186,78.2917,78.11,78.283,164980.0
2017-02-17 09:30:00,90.34,90.69,90.15,90.15,220469.0,78.1532,78.456,77.9889,77.9889,220469.0
2017-02-17 09:40:00,90.14,90.75,90.08,90.66,63558.0,77.9802,78.5079,77.9283,78.4301,63558.0
2017-02-17 09:50:00,90.68,90.75,90.4,90.48,49871.0,78.4474,78.5079,78.2052,78.2744,49871.0
2017-02-17 10:00:00,90.44,90.71,90.32,90.44,64999.0,78.2398,78.4733,78.1359,78.2398,64999.0
2017-02-17 10:10:00,90.45,90.72,90.42,90.59,65718.0,78.2484,78.482,78.2225,78.3695,65718.0
2017-02-17 10:20:00,90.59,90.78,90.52,90.75,104204.0,78.3695,78.5339,78.309,78.5079,104204.0
2017-02-17 10:30:00,90.74,90.75,90.36,90.44,41174.0,78.4993,78.5079,78.1706,78.2398,41174.0
2017-02-17 10:40:00,90.42,90.64,90.38,90.58,28426.0,78.2225,78.4128,78.1879,78.3609,28426.0
2017-02-17 10:50:00,90.57,90.6,90.43,90.52,45309.0,78.3522,78.3782,78.2311,78.309,45309.0
2017-02-17 11:00:00,90.48,90.62,90.46,90.58,25419.0,78.2744,78.3955,78.2571,78.3609,25419.0
2017-02-17 11:10:00,90.59,90.73,90.4,90.43,30594.0,78.3695,78.4906,78.2052,78.2311,30594.0
2017-02-17 11:20:00,90.43,90.52,90.34,90.36,35787.0,78.2311,78.309,78.1532,78.1706,35787.0
2017-02-17 11:30:00,90.38,90.48,90.36,90.46,53964.0,78.1879,78.2744,78.1706,78.2571,53964.0
2017-02-17 11:40:00,90.45,90.61,90.44,90.54,20049.0,78.2484,78.3868,78.2398,78.3263,20049.0
2017-02-17 11:50:00,90.53,90.71,90.48,90.71,15097.0,78.3176,78.4733,78.2744,78.4733,15097.0
2017-02-17 12:00:00,90.68,90.73,90.61,90.68,12470.0,78.4474,78.4906,78.3868,78.4474,12470.0
2017-02-17 12:10:00,90.68,90.75,90.63,90.68,18221.0,78.4474,78.5079,78.4041,78.4474,18221.0
2017-02-17 12:20:00,90.7,90.74,90.66,90.67,15113.0,78.4647,78.4993,78.4301,78.4387,15113.0
2017-02-17 12:30:00,90.67,90.68,90.57,90.68,16356.0,78.4387,78.4474,78.3522,78.4474,16356.0
2017-02-17 12:40:00,90.67,90.69,90.61,90.61,10239.0,78.4387,78.456,78.3868,78.3868,10239.0
2017-02-17 12:50:00,90.61,90.63,90.52,90.59,14994.0,78.3868,78.4041,78.309,78.3695,14994.0
2017-02-17 13:00:00,90.6,90.61,90.51,90.53,14405.0,78.3782,78.3868,78.3003,78.3176,14405.0
2017-02-17 13:10:00,90.52,90.57,90.47,90.5,18247.0,78.309,78.3522,78.2657,78.2917,18247.0
2017-02-17 13:20:00,90.51,90.55,90.44,90.54,33145.0,78.3003,78.3349,78.2398,78.3263,33145.0
2017-02-17 13:30:00,90.55,90.69,90.55,90.67,39791.0,78.3349,78.456,78.3349,78.4387,39791.0
2017-02-17 13:40:00,90.67,90.74,90.64,90.71,24918.0,78.4387,78.4993,78.4128,78.4733,24918.0
2017-02-17 13:50:00,90.7,90.71,90.61,90.64,25927.0,78.4647,78.4733,78.3868,78.4128,25927.0
2017-02-17 14:00:00,90.64,90.66,90.61,90.64,24652.0,78.4128,78.4301,78.3868,78.4128,24652.0
2017-02-17 14:10:00,90.64,90.74,90.61,90.74,61133.0,78.4128,78.4993,78.3868,78.4993,61133.0
2017-02-17 14:20:00,90.74,90.86,90.73,90.76,51234.0,78.4993,78.6031,78.4906,78.5166,51234.0
2017-02-17 14:30:00,90.75,90.82,90.75,90.82,18010.0,78.5079,78.5685,78.5079,78.5685,18010.0
2017-02-17 14:40:00,90.81,90.91,90.77,90.9,31884.0,78.5598,78.6464,78.5252,78.6377,31884.0
2017-02-17 14:50:00,90.87,91.07,90.83,90.97,151770.0,78.6118,78.7848,78.5771,78.6983,151770.0
2017-02-17 15:00:00,90.96,91.68,90.94,91.35,399263.0,78.6896,79.3125,78.6723,79.027,399263.0
2017-02-17 15:10:00,91.36,92.0,91.34,91.89,456831.0,79.0357,79.5893,79.0184,79.4942,456831.0
2017-02-17 15:20:00,91.9,91.9,91.51,91.63,294896.0,79.5028,79.5028,79.1654,79.2692,294896.0
2017-02-17 15:30:00,91.63,91.88,91.63,91.75,190364.0,79.2692,79.4855,79.2692,79.373,190364.0
2017-02-17 15:40:00,91.74,92.04,91.73,92.0,298083.0,79.3644,79.6239,79.3557,79.5893,298083.0
2017-02-17 15:50:00,92.0,92.0,91.66,91.8,364847.0,79.5893,79.5893,79.2952,79.4163,364847.0
2017-02-21 09:30:00,91.7,92.86,91.61,92.86,387178.0,79.3298,80.3333,79.2519,80.3333,387178.0
2017-02-21 09:40:00,92.86,93.11,92.64,92.86,112747.0,80.3333,80.5496,80.143,80.3333,112747.0
2017-02-21 09:50:00,92.86,92.97,92.72,92.92,86344.0,80.3333,80.4285,80.2122,80.3852,86344.0
2017-02-21 10:00:00,92.92,93.22,92.9,93.03,132201.0,80.3852,80.6447,80.3679,80.4804,132201.0
2017-02-21 10:10:00,93.04,93.12,92.91,93.1,92630.0,80.489,80.5582,80.3766,80.5409,92630.0
2017-02-21 10:20:00,93.11,93.34,93.09,93.33,95341.0,80.5496,80.7486,80.5323,80.7399,95341.0
2017-02-21 10:30:00,93.32,93.41,93.27,93.41,111167.0,80.7313,80.8091,80.688,80.8091,111167.0
2017-02-21 10:40:00,93.41,93.57,93.2,93.21,140615.0,80.8091,80.9475,80.6274,80.6361,140615.0
2017-02-21 10:50:00,93.24,93.29,92.99,93.0,143432.0,80.662,80.7053,80.4458,80.4544,143432.0
2017-02-21 11:00:00,93.0,93.02,92.84,92.86,86320.0,80.4544,80.4717,80.316,80.3333,86320.0
2017-02-21 11:10:00,92.87,92.88,92.69,92.85,92586.0,80.342,80.3506,80.1862,80.3247,92586.0
2017-02-21 11:20:00,92.84,92.87,92.45,92.62,80254.0,80.316,80.342,79.9786,80.1257,80254.0
2017-02-21 11:30:00,92.62,92.77,92.54,92.56,77644.0,80.1257,80.2554,80.0565,80.0738,77644.0
2017-02-21 11:40:00,92.56,92.76,92.56,92.64,48431.0,80.0738,80.2468,80.0738,80.143,48431.0
2017-02-21 11:50:00,92.64,92.85,92.59,92.83,51779.0,80.143,80.3247,80.0997,80.3074,51779.0
2017-02-21 12:00:00,92.84,92.88,92.7,92.7,125851.0,80.316,80.3506,80.1949,80.1949,125851.0
2017-02-21 12:10:00,92.7,92.71,92.62,92.65,27411.0,80.1949,80.2035,80.1257,80.1516,27411.0
2017-02-21 12:20:00,92.65,92.8,92.65,92.7,70765.0,80.1516,80.2814,80.1516,80.1949,70765.0
2017-02-21 12:30:00,92.68,92.79,92.67,92.67,31524.0,80.1776,80.2727,80.1689,80.1689,31524.0
2017-02-21 12:40:00,92.66,92.66,92.55,92.64,29578.0,80.1603,80.1603,80.0651,80.143,29578.0
2017-02-21 12:50:00,92.64,92.64,92.51,92.55,40645.0,80.143,80.143,80.0305,80.0651,40645.0
2017-02-21 13:00:00,92.53,92.57,92.45,92.49,42842.0,80.0478,80.0824,79.9786,80.0132,42842.0
2017-02-21 13:10:00,92.5,92.64,92.45,92.64,26836.0,80.0219,80.143,79.9786,80.143,26836.0
2017-02-21 13:20:00,92.63,92.7,92.6,92.67,26758.0,80.1343,80.1949,80.1084,80.1689,26758.0
2017-02-21 13:30:00,92.65,92.65,92.45,92.54,72132.0,80.1516,80.1516,79.9786,80.0565,72132.0
2017-02-21 13:40:00,92.54,92.67,92.54,92.61,23249.0,80.0565,80.1689,80.0565,80.117,23249.0
2017-02-21 13:50:00,92.61,92.64,92.53,92.61,28854.0,80.117,80.143,80.0478,80.117,28854.0
2017-02-21 14:00:00,92.61,92.67,92.52,92.63,26361.0,80.117,80.1689,80.0392,80.1343,26361.0
2017-02-21 14:10:00,92.64,92.7,92.63,92.66,24325.0,80.143,80.1949,80.1343,80.1603,24325.0
2017-02-21 14:20:00,92.66,92.78,92.66,92.77,45087.0,80.1603,80.2641,80.1603,80.2554,45087.0
2017-02-21 14:30:00,92.78,92.78,92.67,92.69,44252.0,80.2641,80.2641,80.1689,80.1862,44252.0
2017-02-21 14:40:00,92.69,92.78,92.65,92.77,28329.0,80.1862,80.2641,80.1516,80.2554,28329.0
2017-02-21 14:50:00,92.76,92.83,92.74,92.74,33247.0,80.2468,80.3074,80.2295,80.2295,33247.0
2017-02-21 15:00:00,92.75,92.77,92.65,92.69,27680.0,80.2381,80.2554,80.1516,80.1862,27680.0
2017-02-21 15:10:00,92.7,92.75,92.66,92.75,34943.0,80.1949,80.2381,80.1603,80.2381,34943.0
2017-02-21 15:20:00,92.75,92.9,92.72,92.82,61979.0,80.2381,80.3679,80.2122,80.2987,61979.0
2017-02-21 15:30:00,92.82,92.88,92.79,92.81,64553.0,80.2987,80.3506,80.2727,80.29,64553.0
2017-02-21 15:40:00,92.81,92.94,92.81,92.84,98799.0,80.29,80.4025,80.29,80.316,98799.0
2017-02-21 15:50:00,92.84,92.89,92.82,92.83,167816.0,80.316,80.3593,80.2987,80.3074,167816.0
2017-02-22 09:30:00,92.42,92.62,92.09,92.19,71100.0,79.9527,80.1257,79.6672,79.7537,71100.0
2017-02-22 09:40:00,92.18,92.61,92.18,92.57,24363.0,79.745,80.117,79.745,80.0824,24363.0
2017-02-22 09:50:00,92.57,92.67,92.54,92.59,19928.0,80.0824,80.1689,80.0565,80.0997,19928.0
2017-02-22 10:00:00,92.61,92.68,92.43,92.47,27157.0,80.117,80.1776,79.9613,79.9959,27157.0
2017-02-22 10:10:00,92.46,92.71,92.4,92.64,29474.0,79.9873,80.2035,79.9354,80.143,29474.0
2017-02-22 10:20:00,92.65,92.65,92.48,92.55,27969.0,80.1516,80.1516,80.0046,80.0651,27969.0
2017-02-22 10:30:00,92.56,92.8,92.53,92.77,28387.0,80.0738,80.2814,80.0478,80.2554,28387.0
2017-02-22 10:40:00,92.79,92.79,92.6,92.69,20485.0,80.2727,80.2727,80.1084,80.1862,20485.0
2017-02-22 10:50:00,92.7,92.73,92.62,92.64,42538.0,80.1949,80.2208,80.1257,80.143,42538.0
2017-02-22 11:00:00,92.64,92.79,92.63,92.74,55625.0,80.143,80.2727,80.1343,80.2295,55625.0
2017-02-22 11:10:00,92.75,92.79,92.63,92.78,32078.0,80.2381,80.2727,80.1343,80.2641,32078.0
2017-02-22 11:20:00,92.78,92.86,92.73,92.73,29848.0,80.2641,80.3333,80.2208,80.2208,29848.0
2017-02-22 11:30:00,92.74,92.84,92.7,92.76,27905.0,80.2295,80.316,80.1949,80.2468,27905.0
2017-02-22 11:40:00,92.76,92.88,92.75,92.86,24117.0,80.2468,80.3506,80.2381,80.3333,24117.0
2017-02-22 11:50:00,92.86,92.9,92.77,92.77,23042.0,80.3333,80.3679,80.2554,80.2554,23042.0
2017-02-22 12:00:00,92.75,92.85,92.69,92.85,17682.0,80.2381,80.3247,80.1862,80.3247,17682.0
2017-02-22 12:10:00,92.87,92.96,92.85,92.96,27801.0,80.342,80.4198,80.3247,80.4198,27801.0
2017-02-22 12:20:00,92.95,92.98,92.89,92.9,14466.0,80.4112,80.4371,80.3593,80.3679,14466.0
2017-02-22 12:30:00,92.89,92.95,92.88,92.95,17046.0,80.3593,80.4112,80.3506,80.4112,17046.0
2017-02-22 12:40:00,92.96,93.0,92.91,92.95,18603.0,80.4198,80.4544,80.3766,80.4112,18603.0
2017-02-22 12:50:00,92.97,93.0,92.95,92.99,21834.0,80.4285,80.4544,80.4112,80.4458,21834.0
2017-02-22 13:00:00,93.0,93.14,92.96,93.11,29841.0,80.4544,80.5755,80.4198,80.5496,29841.0
2017-02-22 13:10:00,93.11,93.15,93.06,93.07,38025.0,80.5496,80.5842,80.5063,80.515,38025.0
2017-02-22 13:20:00,93.06,93.1,93.03,93.05,13812.0,80.5063,80.5409,80.4804,80.4977,13812.0
2017-02-22 13:30:00,93.07,93.1,93.01,93.1,16722.0,80.515,80.5409,80.4631,80.5409,16722.0
2017-02-22 13:40:00,93.1,93.12,93.04,93.06,23314.0,80.5409,80.5582,80.489,80.5063,23314.0
2017-02-22 13:50:00,93.05,93.23,93.05,93.19,36352.0,80.4977,80.6534,80.4977,80.6188,36352.0
2017-02-22 14:00:00,93.19,93.24,92.64,92.64,77185.0,80.6188,80.662,80.143,80.143,77185.0
2017-02-22 14:10:00,92.65,93.0,92.55,92.95,40274.0,80.1516,80.4544,80.0651,80.4112,40274.0
2017-02-22 14:20:00,92.95,93.06,92.9,93.05,27203.0,80.4112,80.5063,80.3679,80.4977,27203.0
2017-02-22 14:30:00,93.04,93.08,92.93,93.02,18160.0,80.489,80.5236,80.3939,80.4717,18160.0
2017-02-22 14:40:00,93.01,93.03,92.9,92.97,25709.0,80.4631,80.4804,80.3679,80.4285,25709.0
2017-02-22 14:50:00,92.96,93.1,92.96,93.07,40185.0,80.4198,80.5409,80.4198,80.515,40185.0
2017-02-22 15:00:00,93.06,93.06,92.99,93.03,26200.0,80.5063,80.5063,80.4458,80.4804,26200.0
2017-02-22 15:10:00,93.03,93.09,92.99,93.02,24441.0,80.4804,80.5323,80.4458,80.4717,24441.0
2017-02-22 15:20:00,93.03,93.09,92.97,93.05,40288.0,80.4804,80.5323,80.4285,80.4977,40288.0
2017-02-22 15:30:00,93.06,93.06,92.98,93.0,55534.0,80.5063,80.5063,80.4371,80.4544,55534.0
2017-02-22 15:40:00,93.0,93.06,92.97,92.99,77926.0,80.4544,80.5063,80.4285,80.4458,77926.0
2017-02-22 15:50:00,92.99,93.06,92.86,92.9,142091.0,80.4458,80.5063,80.3333,80.3679,142091.0
2017-02-23 09:30:00,93.25,93.5,93.07,93.27,91082.0,80.6707,80.887,80.515,80.688,91082.0
2017-02-23 09:40:00,93.29,93.33,93.07,93.07,34124.0,80.7053,80.7399,80.515,80.515,34124.0
2017-02-23 09:50:00,93.09,93.38,93.04,93.35,46396.0,80.5323,80.7832,80.489,80.7572,46396.0
2017-02-23 10:00:00,93.35,93.38,93.04,93.08,35192.0,80.7572,80.7832,80.489,80.5236,35192.0
2017-02-23 10:10:00,93.07,93.14,93.0,93.13,56644.0,80.515,80.5755,80.4544,80.5669,56644.0
2017-02-23 10:20:00,93.12,93.18,93.06,93.14,32929.0,80.5582,80.6101,80.5063,80.5755,32929.0
2017-02-23 10:30:00,93.16,93.25,93.09,93.18,30192.0,80.5928,80.6707,80.5323,80.6101,30192.0
2017-02-23 10:40:00,93.19,93.35,93.1,93.34,50800.0,80.6188,80.7572,80.5409,80.7486,50800.0
2017-02-23 10:50:00,93.34,93.35,92.96,93.07,57733.0,80.7486,80.7572,80.4198,80.515,57733.0
2017-02-23 11:00:00,93.08,93.18,92.96,92.97,40023.0,80.5236,80.6101,80.4198,80.4285,40023.0
2017-02-23 11:10:00,92.99,93.04,92.89,93.03,71688.0,80.4458,80.489,80.3593,80.4804,71688.0
2017-02-23 11:20:00,93.01,93.03,92.9,92.97,47621.0,80.4631,80.4804,80.3679,80.4285,47621.0
2017-02-23 11:30:00,92.98,93.23,92.98,93.15,36555.0,80.4371,80.6534,80.4371,80.5842,36555.0
2017-02-23 11:40:00,93.14,93.15,93.07,93.14,25295.0,80.5755,80.5842,80.515,80.5755,25295.0
2017-02-23 11:50:00,93.13,93.25,93.13,93.16,44695.0,80.5669,80.6707,80.5669,80.5928,44695.0
2017-02-23 12:00:00,93.15,93.29,93.08,93.13,40682.0,80.5842,80.7053,80.5236,80.5669,40682.0
2017-02-23 12:10:00,93.12,93.42,93.1,93.38,32507.0,80.5582,80.8178,80.5409,80.7832,32507.0
2017-02-23 12:20:00,93.38,93.42,93.25,93.3,38544.0,80.7832,80.8178,80.6707,80.7139,38544.0
2017-02-23 12:30:00,93.3,93.49,93.26,93.39,22735.0,80.7139,80.8783,80.6793,80.7918,22735.0
2017-02-23 12:40:00,93.39,93.41,93.25,93.35,21003.0,80.7918,80.8091,80.6707,80.7572,21003.0
2017-02-23 12:50:00,93.37,93.4,93.25,93.28,20368.0,80.7745,80.8005,80.6707,80.6966,20368.0
2017-02-23 13:00:00,93.27,93.32,93.19,93.24,18536.0,80.688,80.7313,80.6188,80.662,18536.0
2017-02-23 13:10:00,93.22,93.23,93.12,93.23,17285.0,80.6447,80.6534,80.5582,80.6534,17285.0
2017-02-23 13:20:00,93.22,93.23,93.1,93.13,14638.0,80.6447,80.6534,80.5409,80.5669,14638.0
2017-02-23 13:30:00,93.13,93.31,93.07,93.28,42299.0,80.5669,80.7226,80.515,80.6966,42299.0
2017-02-23 13:40:00,93.28,93.34,93.26,93.3,19692.0,80.6966,80.7486,80.6793,80.7139,19692.0
2017-02-23 13:50:00,93.3,93.44,93.25,93.41,22179.0,80.7139,80.8351,80.6707,80.8091,22179.0
2017-02-23 14:00:00,93.41,93.41,93.26,93.36,25254.0,80.8091,80.8091,80.6793,80.7659,25254.0
2017-02-23 14:10:00,93.35,93.41,93.28,93.3,40091.0,80.7572,80.8091,80.6966,80.7139,40091.0
2017-02-23 14:20:00,93.3,93.39,93.26,93.35,36179.0,80.7139,80.7918,80.6793,80.7572,36179.0
2017-02-23 14:30:00,93.34,93.34,93.26,93.26,19834.0,80.7486,80.7486,80.6793,80.6793,19834.0
2017-02-23 14:40:00,93.26,93.33,93.23,93.29,40832.0,80.6793,80.7399,80.6534,80.7053,40832.0
2017-02-23 14:50:00,93.3,93.41,93.24,93.36,36271.0,80.7139,80.8091,80.662,80.7659,36271.0
2017-02-23 15:00:00,93.36,93.42,93.33,93.33,23970.0,80.7659,80.8178,80.7399,80.7399,23970.0
2017-02-23 15:10:00,93.34,93.37,93.31,93.34,21248.0,80.7486,80.7745,80.7226,80.7486,21248.0
2017-02-23 15:20:00,93.35,93.52,93.34,93.37,54475.0,80.7572,80.9043,80.7486,80.7745,54475.0
2017-02-23 15:30:00,93.37,93.38,93.27,93.35,57088.0,80.7745,80.7832,80.688,80.7572,57088.0
2017-02-23 15:40:00,93.35,93.41,93.24,93.27,70840.0,80.7572,80.8091,80.662,80.688,70840.0
2017-02-23 15:50:00,93.28,93.41,93.22,93.41,174395.0,80.6966,80.8091,80.6447,80.8091,174395.0
2017-02-24 09:30:00,92.53,92.8,92.16,92.25,132183.0,80.0478,80.2814,79.7277,79.8056,132183.0
2017-02-24 09:40:00,92.25,92.69,92.21,92.6,92980.0,79.8056,80.1862,79.771,80.1084,92980.0
2017-02-24 09:50:00,92.6,92.71,92.5,92.55,37914.0,80.1084,80.2035,80.0219,80.0651,37914.0
2017-02-24 10:00:00,92.6,92.73,92.39,92.53,53128.0,80.1084,80.2208,79.9267,80.0478,53128.0
2017-02-24 10:10:00,92.5,92.5,92.32,92.35,62038.0,80.0219,80.0219,79.8661,79.8921,62038.0
2017-02-24 10:20:00,92.35,92.48,92.25,92.31,52510.0,79.8921,80.0046,79.8056,79.8575,52510.0
2017-02-24 10:30:00,92.28,92.33,92.1,92.12,90018.0,79.8315,79.8748,79.6758,79.6931,90018.0
2017-02-24 10:40:00,92.17,92.19,91.87,91.9,64441.0,79.7364,79.7537,79.4769,79.5028,64441.0
2017-02-24 10:50:00,91.9,92.06,91.86,92.02,50081.0,79.5028,79.6412,79.4682,79.6066,50081.0
2017-02-24 11:00:00,92.03,92.09,91.86,91.95,87392.0,79.6153,79.6672,79.4682,79.5461,87392.0
2017-02-24 11:10:00,91.95,92.07,91.79,91.82,50266.0,79.5461,79.6499,79.4076,79.4336,50266.0
2017-02-24 11:20:00,91.82,91.9,91.77,91.87,31486.0,79.4336,79.5028,79.3903,79.4769,31486.0
2017-02-24 11:30:00,91.87,91.91,91.77,91.81,16339.0,79.4769,79.5115,79.3903,79.4249,16339.0
2017-02-24 11:40:00,91.83,91.98,91.78,91.96,16386.0,79.4422,79.572,79.399,79.5547,16386.0
2017-02-24 11:50:00,91.97,92.01,91.9,91.9,16710.0,79.5634,79.598,79.5028,79.5028,16710.0
2017-02-24 12:00:00,91.89,92.18,91.88,92.16,35945.0,79.4942,79.745,79.4855,79.7277,35945.0
2017-02-24 12:10:00,92.18,92.18,92.07,92.08,33641.0,79.745,79.745,79.6499,79.6585,33641.0
2017-02-24 12:20:00,92.11,92.26,92.08,92.22,22890.0,79.6845,79.8142,79.6585,79.7796,22890.0
2017-02-24 12:30:00,92.21,92.23,92.11,92.16,30631.0,79.771,79.7883,79.6845,79.7277,30631.0
2017-02-24 12:40:00,92.17,92.28,92.11,92.26,20250.0,79.7364,79.8315,79.6845,79.8142,20250.0
2017-02-24 12:50:00,92.26,92.28,92.15,92.15,17161.0,79.8142,79.8315,79.7191,79.7191,17161.0
2017-02-24 13:00:00,92.14,92.19,92.0,92.0,27442.0,79.7104,79.7537,79.5893,79.5893,27442.0
2017-02-24 13:10:00,92.01,92.06,91.92,91.94,15860.0,79.598,79.6412,79.5201,79.5374,15860.0
2017-02-24 13:20:00,91.94,91.95,91.83,91.84,16895.0,79.5374,79.5461,79.4422,79.4509,16895.0
2017-02-24 13:30:00,91.85,91.98,91.84,91.95,29540.0,79.4596,79.572,79.4509,79.5461,29540.0
2017-02-24 13:40:00,91.95,92.1,91.94,92.06,20703.0,79.5461,79.6758,79.5374,79.6412,20703.0
2017-02-24 13:50:00,92.06,92.19,92.04,92.19,21984.0,79.6412,79.7537,79.6239,79.7537,21984.0
2017-02-24 14:00:00,92.19,92.19,92.11,92.12,17502.0,79.7537,79.7537,79.6845,79.6931,17502.0
2017-02-24 14:10:00,92.1,92.18,92.03,92.18,29107.0,79.6758,79.745,79.6153,79.745,29107.0
2017-02-24 14:20:00,92.17,92.17,92.09,92.13,30371.0,79.7364,79.7364,79.6672,79.7018,30371.0
2017-02-24 14:30:00,92.12,92.26,92.1,92.2,39846.0,79.6931,79.8142,79.6758,79.7623,39846.0
2017-02-24 14:40:00,92.2,92.25,92.17,92.2,49030.0,79.7623,79.8056,79.7364,79.7623,49030.0
2017-02-24 14:50:00,92.2,92.26,92.15,92.16,31464.0,79.7623,79.8142,79.7191,79.7277,31464.0
2017-02-24 15:00:00,92.16,92.18,92.11,92.15,37500.0,79.7277,79.745,79.6845,79.7191,37500.0
2017-02-24 15:10:00,92.14,92.32,92.13,92.31,68283.0,79.7104,79.8661,79.7018,79.8575,68283.0
2017-02-24 15:20:00,92.31,92.46,92.3,92.44,59636.0,79.8575,79.9873,79.8488,79.97,59636.0
2017-02-24 15:30:00,92.43,92.54,92.41,92.45,69057.0,79.9613,80.0565,79.944,79.9786,69057.0
2017-02-24 15:40:00,92.45,92.62,92.41,92.54,94304.0,79.9786,80.1257,79.944,80.0565,94304.0
2017-02-24 15:50:00,92.55,92.64,92.52,92.63,105519.0,80.0651,80.143,80.0392,80.1343,105519.0
2017-02-27 09:30:00,92.39,93.09,92.06,92.66,87005.0,79.9267,80.5323,79.6412,80.1603,87005.0
2017-02-27 09:40:00,92.65,92.94,92.61,92.88,35444.0,80.1516,80.4025,80.117,80.3506,35444.0
2017-02-27 09:50:00,92.89,93.25,92.87,93.18,36951.0,80.3593,80.6707,80.342,80.6101,36951.0
2017-02-27 10:00:00,93.18,93.25,93.0,93.16,23631.0,80.6101,80.6707,80.4544,80.5928,23631.0
2017-02-27 10:10:00,93.16,93.16,92.76,92.83,16942.0,80.5928,80.5928,80.2468,80.3074,16942.0
2017-02-27 10:20:00,92.82,93.35,92.8,93.35,28423.0,80.2987,80.7572,80.2814,80.7572,28423.0
2017-02-27 10:30:00,93.36,93.39,93.15,93.19,26031.0,80.7659,80.7918,80.5842,80.6188,26031.0
2017-02-27 10:40:00,93.2,93.27,93.05,93.12,17644.0,80.6274,80.688,80.4977,80.5582,17644.0
2017-02-27 10:50:00,93.15,93.21,92.95,92.96,15588.0,80.5842,80.6361,80.4112,80.4198,15588.0
2017-02-27 11:00:00,92.97,93.01,92.77,92.82,26073.0,80.4285,80.4631,80.2554,80.2987,26073.0
2017-02-27 11:10:00,92.82,92.86,92.72,92.77,22659.0,80.2987,80.3333,80.2122,80.2554,22659.0
2017-02-27 11:20:00,92.78,92.82,92.68,92.79,66623.0,80.2641,80.2987,80.1776,80.2727,66623.0
2017-02-27 11:30:00,92.78,92.78,92.69,92.75,10768.0,80.2641,80.2641,80.1862,80.2381,10768.0
2017-02-27 11:40:00,92.73,92.8,92.71,92.72,18376.0,80.2208,80.2814,80.2035,80.2122,18376.0
2017-02-27 11:50:00,92.73,92.95,92.73,92.9,45948.0,80.2208,80.4112,80.2208,80.3679,45948.0
2017-02-27 12:00:00,92.95,93.05,92.9,93.02,21512.0,80.4112,80.4977,80.3679,80.4717,21512.0
2017-02-27 12:10:00,93.03,93.11,93.02,93.05,13664.0,80.4804,80.5496,80.4717,80.4977,13664.0
2017-02-27 12:20:00,93.06,93.13,93.03,93.12,34452.0,80.5063,80.5669,80.4804,80.5582,34452.0
2017-02-27 12:30:00,93.12,93.35,93.12,93.18,45237.0,80.5582,80.7572,80.5582,80.6101,45237.0
2017-02-27 12:40:00,93.18,93.19,93.1,93.16,11687.0,80.6101,80.6188,80.5409,80.5928,11687.0
2017-02-27 12:50:00,93.16,93.23,93.11,93.14,18648.0,80.5928,80.6534,80.5496,80.5755,18648.0
2017-02-27 13:00:00,93.17,93.2,93.03,93.14,26129.0,80.6015,80.6274,80.4804,80.5755,26129.0
2017-02-27 13:10:00,93.17,93.44,93.14,93.38,46762.0,80.6015,80.8351,80.5755,80.7832,46762.0
2017-02-27 13:20:00,93.38,93.49,93.37,93.49,12337.0,80.7832,80.8783,80.7745,80.8783,12337.0
2017-02-27 13:30:00,93.49,93.61,93.48,93.57,35718.0,80.8783,80.9821,80.8697,80.9475,35718.0
2017-02-27 13:40:00,93.56,93.57,93.48,93.5,18233.0,80.9389,80.9475,80.8697,80.887,18233.0
2017-02-27 13:50:00,93.5,93.56,93.49,93.5,13121.0,80.887,80.9389,80.8783,80.887,13121.0
2017-02-27 14:00:00,93.5,93.52,93.45,93.49,13170.0,80.887,80.9043,80.8437,80.8783,13170.0
2017-02-27 14:10:00,93.49,93.52,93.44,93.46,24748.0,80.8783,80.9043,80.8351,80.8524,24748.0
2017-02-27 14:20:00,93.46,93.72,93.45,93.7,28374.0,80.8524,81.0773,80.8437,81.06,28374.0
2017-02-27 14:30:00,93.69,93.71,93.63,93.67,28966.0,81.0513,81.0686,80.9994,81.034,28966.0
2017-02-27 14:40:00,93.68,93.69,93.52,93.57,20793.0,81.0427,81.0513,80.9043,80.9475,20793.0
2017-02-27 14:50:00,93.58,93.61,93.54,93.54,16028.0,80.9562,80.9821,80.9216,80.9216,16028.0
2017-02-27 15:00:00,93.56,93.61,93.5,93.61,22905.0,80.9389,80.9821,80.887,80.9821,22905.0
2017-02-27 15:10:00,93.6,93.63,93.49,93.49,25898.0,80.9735,80.9994,80.8783,80.8783,25898.0
2017-02-27 15:20:00,93.51,93.58,93.49,93.58,36440.0,80.8956,80.9562,80.8783,80.9562,36440.0
2017-02-27 15:30:00,93.58,93.61,93.52,93.52,47849.0,80.9562,80.9821,80.9043,80.9043,47849.0
2017-02-27 15:40:00,93.53,93.63,93.52,93.59,83398.0,80.9129,80.9994,80.9043,80.9648,83398.0
2017-02-27 15:50:00,93.6,93.7,93.59,93.65,155293.0,80.9735,81.06,80.9648,81.0167,155293.0
2017-02-28 09:30:00,93.04,93.52,92.99,93.28,50520.0,80.489,80.9043,80.4458,80.6966,50520.0
2017-02-28 09:40:00,93.28,93.48,93.2,93.45,27800.0,80.6966,80.8697,80.6274,80.8437,27800.0
2017-02-28 09:50:00,93.42,93.49,93.37,93.46,36090.0,80.8178,80.8783,80.7745,80.8524,36090.0
2017-02-28 10:00:00,93.51,93.6,93.36,93.41,23658.0,80.8956,80.9735,80.7659,80.8091,23658.0
2017-02-28 10:10:00,93.42,93.44,93.31,93.35,54671.0,80.8178,80.8351,80.7226,80.7572,54671.0
2017-02-28 10:20:00,93.32,93.32,93.11,93.26,122943.0,80.7313,80.7313,80.5496,80.6793,122943.0
2017-02-28 10:30:00,93.24,93.51,93.24,93.47,45974.0,80.662,80.8956,80.662,80.861,45974.0
2017-02-28 10:40:00,93.47,93.48,93.27,93.48,26316.0,80.861,80.8697,80.688,80.8697,26316.0
2017-02-28 10:50:00,93.46,93.58,93.46,93.5,17833.0,80.8524,80.9562,80.8524,80.887,17833.0
2017-02-28 11:00:00,93.5,93.5,93.38,93.47,39180.0,80.887,80.887,80.7832,80.861,39180.0
2017-02-28 11:10:00,93.47,93.48,93.39,93.42,43126.0,80.861,80.8697,80.7918,80.8178,43126.0
2017-02-28 11:20:00,93.41,93.46,93.31,93.38,23693.0,80.8091,80.8524,80.7226,80.7832,23693.0
2017-02-28 11:30:00,93.34,93.43,93.33,93.39,26964.0,80.7486,80.8264,80.7399,80.7918,26964.0
2017-02-28 11:40:00,93.37,93.4,93.34,93.37,34710.0,80.7745,80.8005,80.7486,80.7745,34710.0
2017-02-28 11:50:00,93.37,93.45,93.34,93.45,24580.0,80.7745,80.8437,80.7486,80.8437,24580.0
2017-02-28 12:00:00,93.46,93.46,93.23,93.28,69250.0,80.8524,80.8524,80.6534,80.6966,69250.0
2017-02-28 12:10:00,93.28,93.31,93.14,93.19,37876.0,80.6966,80.7226,80.5755,80.6188,37876.0
2017-02-28 12:20:00,93.19,93.23,93.06,93.1,93111.0,80.6188,80.6534,80.5063,80.5409,93111.0
2017-02-28 12:30:00,93.11,93.19,93.03,93.03,49520.0,80.5496,80.6188,80.4804,80.4804,49520.0
2017-02-28 12:40:00,93.05,93.12,92.99,93.08,33870.0,80.4977,80.5582,80.4458,80.5236,33870.0
2017-02-28 12:50:00,93.08,93.22,93.04,93.22,39142.0,80.5236,80.6447,80.489,80.6447,39142.0
2017-02-28 13:00:00,93.21,93.42,93.19,93.42,20023.0,80.6361,80.8178,80.6188,80.8178,20023.0
2017-02-28 13:10:00,93.43,93.54,93.42,93.49,31140.0,80.8264,80.9216,80.8178,80.8783,31140.0
2017-02-28 13:20:00,93.49,93.52,93.43,93.45,19453.0,80.8783,80.9043,80.8264,80.8437,19453.0
2017-02-28 13:30:00,93.45,93.64,93.45,93.59,24465.0,80.8437,81.0081,80.8437,80.9648,24465.0
2017-02-28 13:40:00,93.6,93.61,93.52,93.6,26356.0,80.9735,80.9821,80.9043,80.9735,26356.0
2017-02-28 13:50:00,93.59,93.6,93.52,93.54,21006.0,80.9648,80.9735,80.9043,80.9216,21006.0
2017-02-28 14:00:00,93.54,93.56,93.29,93.3,57483.0,80.9216,80.9389,80.7053,80.7139,57483.0
2017-02-28 14:10:00,93.3,93.4,93.22,93.27,32971.0,80.7139,80.8005,80.6447,80.688,32971.0
2017-02-28 14:20:00,93.26,93.38,93.26,93.37,25442.0,80.6793,80.7832,80.6793,80.7745,25442.0
2017-02-28 14:30:00,93.38,93.5,93.36,93.45,47195.0,80.7832,80.887,80.7659,80.8437,47195.0
2017-02-28 14:40:00,93.44,93.63,93.43,93.63,43782.0,80.8351,80.9994,80.8264,80.9994,43782.0
2017-02-28 14:50:00,93.64,93.68,93.56,93.59,39792.0,81.0081,81.0427,80.9389,80.9648,39792.0
2017-02-28 15:00:00,93.58,93.59,93.47,93.5,29399.0,80.9562,80.9648,80.861,80.887,29399.0
2017-02-28 15:10:00,93.51,93.74,93.5,93.74,45691.0,80.8956,81.0946,80.887,81.0946,45691.0
2017-02-28 15:20:00,93.73,93.77,93.67,93.7,74698.0,81.0859,81.1205,81.034,81.06,74698.0
2017-02-28 15:30:00,93.71,93.81,93.59,93.61,99384.0,81.0686,81.1552,80.9648,80.9821,99384.0
2017-02-28 15:40:00,93.61,93.8,93.6,93.79,96313.0,80.9821,81.1465,80.9735,81.1378,96313.0
2017-02-28 15:50:00,93.79,93.94,93.76,93.86,288068.0,81.1378,81.2676,81.1119,81.1984,288068.0
2017-03-01 09:30:00,95.0,96.24,94.81,96.14,314460.0,82.1846,83.2573,82.0203,83.1708,314460.0
2017-03-01 09:40:00,96.1,96.31,95.69,95.72,64330.0,83.1362,83.3179,82.7815,82.8075,64330.0
2017-03-01 09:50:00,95.75,96.22,95.74,96.15,38539.0,82.8334,83.24,82.8248,83.1795,38539.0
2017-03-01 10:00:00,96.16,96.38,96.13,96.37,80183.0,83.1881,83.3785,83.1622,83.3698,80183.0
2017-03-01 10:10:00,96.36,96.63,96.27,96.62,69507.0,83.3612,83.5947,83.2833,83.5861,69507.0
2017-03-01 10:20:00,96.64,96.92,96.58,96.73,75880.0,83.6034,83.8456,83.5515,83.6812,75880.0
2017-03-01 10:30:00,96.75,96.76,96.34,96.34,66291.0,83.6985,83.7072,83.3439,83.3439,66291.0
2017-03-01 10:40:00,96.35,96.46,96.17,96.38,58401.0,83.3525,83.4477,83.1968,83.3785,58401.0
2017-03-01 10:50:00,96.38,96.41,96.19,96.26,65387.0,83.3785,83.4044,83.2141,83.2746,65387.0
2017-03-01 11:00:00,96.25,96.39,96.21,96.37,67589.0,83.266,83.3871,83.2314,83.3698,67589.0
2017-03-01 11:10:00,96.36,96.56,96.32,96.5,169906.0,83.3612,83.5342,83.3266,83.4823,169906.0
2017-03-01 11:20:00,96.49,96.49,96.26,96.39,100006.0,83.4736,83.4736,83.2746,83.3871,100006.0
2017-03-01 11:30:00,96.39,96.45,96.3,96.3,70016.0,83.3871,83.439,83.3093,83.3093,70016.0
2017-03-01 11:40:00,96.31,96.37,96.13,96.13,46026.0,83.3179,83.3698,83.1622,83.1622,46026.0
2017-03-01 11:50:00,96.14,96.25,96.0,96.02,39104.0,83.1708,83.266,83.0497,83.067,39104.0
2017-03-01 12:00:00,96.04,96.32,96.02,96.25,45188.0,83.0843,83.3266,83.067,83.266,45188.0
2017-03-01 12:10:00,96.24,96.34,96.0,96.0,37774.0,83.2573,83.3439,83.0497,83.0497,37774.0
2017-03-01 12:20:00,96.03,96.2,95.99,96.19,21554.0,83.0757,83.2227,83.0411,83.2141,21554.0
2017-03-01 12:30:00,96.18,96.18,96.06,96.12,18372.0,83.2054,83.2054,83.1016,83.1535,18372.0
2017-03-01 12:40:00,96.11,96.23,96.06,96.21,23452.0,83.1449,83.2487,83.1016,83.2314,23452.0
2017-03-01 12:50:00,96.22,96.22,95.98,96.09,43182.0,83.24,83.24,83.0324,83.1276,43182.0
2017-03-01 13:00:00,96.09,96.31,96.07,96.17,21581.0,83.1276,83.3179,83.1103,83.1968,21581.0
2017-03-01 13:10:00,96.15,96.18,96.04,96.05,28523.0,83.1795,83.2054,83.0843,83.093,28523.0
2017-03-01 13:20:00,96.04,96.16,96.03,96.1,26908.0,83.0843,83.1881,83.0757,83.1362,26908.0
2017-03-01 13:30:00,96.12,96.2,96.06,96.19,25396.0,83.1535,83.2227,83.1016,83.2141,25396.0
2017-03-01 13:40:00,96.2,96.23,96.12,96.23,42116.0,83.2227,83.2487,83.1535,83.2487,42116.0
2017-03-01 13:50:00,96.22,96.41,96.22,96.34,48257.0,83.24,83.4044,83.24,83.3439,48257.0
2017-03-01 14:00:00,96.34,96.43,96.22,96.4,38312.0,83.3439,83.4217,83.24,83.3958,38312.0
2017-03-01 14:10:00,96.39,96.78,96.39,96.72,109956.0,83.3871,83.7245,83.3871,83.6726,109956.0
2017-03-01 14:20:00,96.72,96.86,96.67,96.71,73415.0,83.6726,83.7937,83.6293,83.6639,73415.0
2017-03-01 14:30:00,96.71,96.73,96.54,96.55,46132.0,83.6639,83.6812,83.5169,83.5255,46132.0
2017-03-01 14:40:00,96.56,96.59,96.51,96.58,34250.0,83.5342,83.5601,83.4909,83.5515,34250.0
2017-03-01 14:50:00,96.58,96.7,96.55,96.64,42426.0,83.5515,83.6553,83.5255,83.6034,42426.0
2017-03-01 15:00:00,96.62,96.63,96.5,96.54,40480.0,83.5861,83.5947,83.4823,83.5169,40480.0
2017-03-01 15:10:00,96.54,96.67,96.5,96.54,56329.0,83.5169,83.6293,83.4823,83.5169,56329.0
2017-03-01 15:20:00,96.54,96.55,96.36,96.39,63046.0,83.5169,83.5255,83.3612,83.3871,63046.0
2017-03-01 15:30:00,96.38,96.38,96.3,96.31,102172.0,83.3785,83.3785,83.3093,83.3179,102172.0
2017-03-01 15:40:00,96.31,96.34,96.27,96.28,101410.0,83.3179,83.3439,83.2833,83.292,101410.0
2017-03-01 15:50:00,96.29,96.33,96.1,96.1,251855.0,83.3006,83.3352,83.1362,83.1362,251855.0
2017-03-02 09:30:00,96.21,96.33,95.45,95.62,58103.0,83.2314,83.3352,82.5739,82.721,58103.0
2017-03-02 09:40:00,95.56,95.78,95.41,95.44,23683.0,82.6691,82.8594,82.5393,82.5653,23683.0
2017-03-02 09:50:00,95.42,95.63,95.36,95.63,19547.0,82.548,82.7296,82.4961,82.7296,19547.0
2017-03-02 10:00:00,95.59,95.59,95.18,95.21,26449.0,82.695,82.695,82.3403,82.3663,26449.0
2017-03-02 10:10:00,95.2,95.29,95.06,95.19,14978.0,82.3576,82.4355,82.2365,82.349,14978.0
2017-03-02 10:20:00,95.17,95.32,95.14,95.27,21299.0,82.3317,82.4615,82.3057,82.4182,21299.0
2017-03-02 10:30:00,95.27,95.31,95.1,95.19,22466.0,82.4182,82.4528,82.2711,82.349,22466.0
2017-03-02 10:40:00,95.17,95.26,95.12,95.23,14740.0,82.3317,82.4095,82.2884,82.3836,14740.0
2017-03-02 10:50:00,95.21,95.35,95.17,95.2,36553.0,82.3663,82.4874,82.3317,82.3576,36553.0
2017-03-02 11:00:00,95.21,95.24,95.03,95.06,37683.0,82.3663,82.3922,82.2106,82.2365,37683.0
2017-03-02 11:10:00,95.04,95.07,94.95,95.0,23010.0,82.2192,82.2452,82.1414,82.1846,23010.0
2017-03-02 11:20:00,95.03,95.13,94.87,94.89,22845.0,82.2106,82.2971,82.0722,82.0895,22845.0
2017-03-02 11:30:00,94.9,94.95,94.82,94.86,33749.0,82.0981,82.1414,82.0289,82.0635,33749.0
2017-03-02 11:40:00,94.86,94.97,94.84,94.95,11215.0,82.0635,82.1587,82.0462,82.1414,11215.0
2017-03-02 11:50:00,94.97,95.0,94.89,95.0,28173.0,82.1587,82.1846,82.0895,82.1846,28173.0
2017-03-02 12:00:00,95.0,95.04,94.95,95.03,27637.0,82.1846,82.2192,82.1414,82.2106,27637.0
2017-03-02 12:10:00,95.02,95.07,94.96,95.03,10150.0,82.2019,82.2452,82.15,82.2106,10150.0
2017-03-02 12:20:00,95.01,95.02,94.91,94.97,7779.0,82.1933,82.2019,82.1068,82.1587,7779.0
2017-03-02 12:30:00,94.97,95.12,94.97,95.11,18851.0,82.1587,82.2884,82.1587,82.2798,18851.0
2017-03-02 12:40:00,95.14,95.14,94.99,95.01,14935.0,82.3057,82.3057,82.176,82.1933,14935.0
2017-03-02 12:50:00,95.01,95.09,95.0,95.01,21164.0,82.1933,82.2625,82.1846,82.1933,21164.0
2017-03-02 13:00:00,94.99,95.03,94.93,94.98,16875.0,82.176,82.2106,82.1241,82.1673,16875.0
2017-03-02 13:10:00,94.97,94.97,94.9,94.97,20356.0,82.1587,82.1587,82.0981,82.1587,20356.0
2017-03-02 13:20:00,94.95,95.07,94.94,95.06,17777.0,82.1414,82.2452,82.1327,82.2365,17777.0
2017-03-02 13:30:00,95.06,95.1,94.91,94.94,34877.0,82.2365,82.2711,82.1068,82.1327,34877.0
2017-03-02 13:40:00,94.93,94.97,94.89,94.97,14677.0,82.1241,82.1587,82.0895,82.1587,14677.0
2017-03-02 13:50:00,94.95,94.98,94.83,94.93,15244.0,82.1414,82.1673,82.0376,82.1241,15244.0
2017-03-02 14:00:00,94.91,95.02,94.85,94.88,55273.0,82.1068,82.2019,82.0549,82.0808,55273.0
2017-03-02 14:10:00,94.9,94.9,94.68,94.69,19145.0,82.0981,82.0981,81.9078,81.9164,19145.0
2017-03-02 14:20:00,94.69,94.81,94.65,94.77,35227.0,81.9164,82.0203,81.8818,81.9856,35227.0
2017-03-02 14:30:00,94.75,94.87,94.73,94.84,22623.0,81.9683,82.0722,81.951,82.0462,22623.0
2017-03-02 14:40:00,94.86,94.86,94.69,94.78,23229.0,82.0635,82.0635,81.9164,81.9943,23229.0
2017-03-02 14:50:00,94.79,94.79,94.66,94.69,20188.0,82.0029,82.0029,81.8905,81.9164,20188.0
2017-03-02 15:00:00,94.68,94.68,94.52,94.53,23559.0,81.9078,81.9078,81.7694,81.778,23559.0
2017-03-02 15:10:00,94.52,94.55,94.43,94.49,28622.0,81.7694,81.7953,81.6915,81.7434,28622.0
2017-03-02 15:20:00,94.48,94.66,94.48,94.64,36407.0,81.7348,81.8905,81.7348,81.8732,36407.0
2017-03-02 15:30:00,94.62,94.65,94.52,94.59,32479.0,81.8559,81.8818,81.7694,81.8299,32479.0
2017-03-02 15:40:00,94.59,94.6,94.34,94.34,93488.0,81.8299,81.8386,81.6137,81.6137,93488.0
2017-03-02 15:50:00,94.34,94.42,94.28,94.32,139688.0,81.6137,81.6829,81.5617,81.5964,139688.0
2017-03-03 09:30:00,94.19,94.64,93.93,94.06,127763.0,81.4839,81.8732,81.259,81.3714,127763.0
2017-03-03 09:40:00,94.08,94.17,93.82,93.86,84180.0,81.3887,81.4666,81.1638,81.1984,84180.0
2017-03-03 09:50:00,93.88,94.05,93.33,93.42,80996.0,81.2157,81.3628,80.7399,80.8178,80996.0
2017-03-03 10:00:00,93.45,93.91,93.35,93.8,97611.0,80.8437,81.2417,80.7572,81.1465,97611.0
2017-03-03 10:10:00,93.79,93.93,93.72,93.87,53236.0,81.1378,81.259,81.0773,81.2071,53236.0
2017-03-03 10:20:00,93.81,93.81,93.49,93.63,23113.0,81.1552,81.1552,80.8783,80.9994,23113.0
2017-03-03 10:30:00,93.65,93.7,93.42,93.69,33936.0,81.0167,81.06,80.8178,81.0513,33936.0
2017-03-03 10:40:00,93.7,93.74,93.59,93.74,41866.0,81.06,81.0946,80.9648,81.0946,41866.0
2017-03-03 10:50:00,93.74,93.88,93.63,93.63,66246.0,81.0946,81.2157,80.9994,80.9994,66246.0
2017-03-03 11:00:00,93.61,93.82,93.58,93.7,24239.0,80.9821,81.1638,80.9562,81.06,24239.0
2017-03-03 11:10:00,93.71,93.87,93.69,93.8,24964.0,81.0686,81.2071,81.0513,81.1465,24964.0
2017-03-03 11:20:00,93.8,93.83,93.68,93.71,32527.0,81.1465,81.1725,81.0427,81.0686,32527.0
2017-03-03 11:30:00,93.69,93.8,93.66,93.74,24448.0,81.0513,81.1465,81.0254,81.0946,24448.0
2017-03-03 11:40:00,93.74,93.79,93.6,93.62,22397.0,81.0946,81.1378,80.9735,80.9908,22397.0
2017-03-03 11:50:00,93.62,93.73,93.6,93.69,27280.0,80.9908,81.0859,80.9735,81.0513,27280.0
2017-03-03 12:00:00,93.67,93.82,93.67,93.8,29786.0,81.034,81.1638,81.034,81.1465,29786.0
2017-03-03 12:10:00,93.78,93.8,93.68,93.69,33985.0,81.1292,81.1465,81.0427,81.0513,33985.0
2017-03-03 12:20:00,93.68,93.78,93.68,93.78,32442.0,81.0427,81.1292,81.0427,81.1292,32442.0
2017-03-03 12:30:00,93.76,93.92,93.75,93.87,36982.0,81.1119,81.2503,81.1032,81.2071,36982.0
2017-03-03 12:40:00,93.87,94.06,93.87,94.02,30675.0,81.2071,81.3714,81.2071,81.3368,30675.0
2017-03-03 12:50:00,94.0,94.01,93.92,93.94,22812.0,81.3195,81.3282,81.2503,81.2676,22812.0
2017-03-03 13:00:00,93.93,94.11,93.9,93.95,46323.0,81.259,81.4147,81.233,81.2763,46323.0
2017-03-03 13:10:00,93.93,93.95,93.83,93.83,18845.0,81.259,81.2763,81.1725,81.1725,18845.0
2017-03-03 13:20:00,93.85,93.96,93.78,93.94,28408.0,81.1898,81.2849,81.1292,81.2676,28408.0
2017-03-03 13:30:00,93.97,93.99,93.79,93.87,26504.0,81.2936,81.3109,81.1378,81.2071,26504.0
2017-03-03 13:40:00,93.86,94.08,93.86,94.04,20559.0,81.1984,81.3887,81.1984,81.3541,20559.0
2017-03-03 13:50:00,94.04,94.04,93.91,93.92,22368.0,81.3541,81.3541,81.2417,81.2503,22368.0
2017-03-03 14:00:00,93.9,93.93,93.84,93.86,61436.0,81.233,81.259,81.1811,81.1984,61436.0
2017-03-03 14:10:00,93.86,94.01,93.83,93.83,80095.0,81.1984,81.3282,81.1725,81.1725,80095.0
2017-03-03 14:20:00,93.83,94.04,93.82,93.87,118306.0,81.1725,81.3541,81.1638,81.2071,118306.0
2017-03-03 14:30:00,93.88,93.96,93.88,93.93,37537.0,81.2157,81.2849,81.2157,81.259,37537.0
2017-03-03 14:40:00,93.94,94.01,93.89,93.95,42100.0,81.2676,81.3282,81.2244,81.2763,42100.0
2017-03-03 14:50:00,93.95,94.02,93.91,94.02,44176.0,81.2763,81.3368,81.2417,81.3368,44176.0
2017-03-03 15:00:00,94.02,94.03,93.91,93.91,73608.0,81.3368,81.3455,81.2417,81.2417,73608.0
2017-03-03 15:10:00,93.92,94.04,93.92,94.01,77582.0,81.2503,81.3541,81.2503,81.3282,77582.0
2017-03-03 15:20:00,94.0,94.21,93.99,94.21,55496.0,81.3195,81.5012,81.3109,81.5012,55496.0
2017-03-03 15:30:00,94.21,94.21,94.08,94.16,55003.0,81.5012,81.5012,81.3887,81.4579,55003.0
2017-03-03 15:40:00,94.16,94.16,93.97,93.97,73049.0,81.4579,81.4579,81.2936,81.2936,73049.0
2017-03-03 15:50:00,93.98,94.02,93.84,93.93,259035.0,81.3022,81.3368,81.1811,81.259,259035.0
2017-03-06 09:30:00,93.5,93.68,92.94,93.11,65941.0,80.887,81.0427,80.4025,80.5496,65941.0
2017-03-06 09:40:00,93.11,93.31,93.03,93.27,16205.0,80.5496,80.7226,80.4804,80.688,16205.0
2017-03-06 09:50:00,93.25,93.4,93.22,93.32,18754.0,80.6707,80.8005,80.6447,80.7313,18754.0
2017-03-06 10:00:00,93.34,93.4,93.09,93.4,26815.0,80.7486,80.8005,80.5323,80.8005,26815.0
2017-03-06 10:10:00,93.39,93.45,93.31,93.36,54150.0,80.7918,80.8437,80.7226,80.7659,54150.0
2017-03-06 10:20:00,93.36,93.43,93.26,93.33,20796.0,80.7659,80.8264,80.6793,80.7399,20796.0
2017-03-06 10:30:00,93.33,93.33,92.98,93.01,41814.0,80.7399,80.7399,80.4371,80.4631,41814.0
2017-03-06 10:40:00,92.99,93.02,92.94,92.99,39190.0,80.4458,80.4717,80.4025,80.4458,39190.0
2017-03-06 10:50:00,92.99,93.01,92.85,92.99,32231.0,80.4458,80.4631,80.3247,80.4458,32231.0
2017-03-06 11:00:00,93.0,93.14,92.91,92.98,16133.0,80.4544,80.5755,80.3766,80.4371,16133.0
2017-03-06 11:10:00,92.96,93.28,92.92,93.21,14598.0,80.4198,80.6966,80.3852,80.6361,14598.0
2017-03-06 11:20:00,93.22,93.22,93.04,93.04,27253.0,80.6447,80.6447,80.489,80.489,27253.0
2017-03-06 11:30:00,93.01,93.04,92.94,92.97,10188.0,80.4631,80.489,80.4025,80.4285,10188.0
2017-03-06 11:40:00,92.96,93.05,92.95,93.03,10594.0,80.4198,80.4977,80.4112,80.4804,10594.0
2017-03-06 11:50:00,93.06,93.15,92.99,93.01,9734.0,80.5063,80.5842,80.4458,80.4631,9734.0
2017-03-06 12:00:00,93.0,93.1,92.98,93.01,20045.0,80.4544,80.5409,80.4371,80.4631,20045.0
2017-03-06 12:10:00,93.0,93.08,92.98,93.0,7618.0,80.4544,80.5236,80.4371,80.4544,7618.0
2017-03-06 12:20:00,93.02,93.11,92.93,93.03,25122.0,80.4717,80.5496,80.3939,80.4804,25122.0
2017-03-06 12:30:00,93.03,93.11,93.0,93.0,15782.0,80.4804,80.5496,80.4544,80.4544,15782.0
2017-03-06 12:40:00,92.99,93.11,92.99,93.06,35855.0,80.4458,80.5496,80.4458,80.5063,35855.0
2017-03-06 12:50:00,93.04,93.07,92.99,93.03,17166.0,80.489,80.515,80.4458,80.4804,17166.0
2017-03-06 13:00:00,93.03,93.07,93.0,93.07,42305.0,80.4804,80.515,80.4544,80.515,42305.0
2017-03-06 13:10:00,93.08,93.2,93.07,93.12,33277.0,80.5236,80.6274,80.515,80.5582,33277.0
2017-03-06 13:20:00,93.15,93.21,93.15,93.19,33719.0,80.5842,80.6361,80.5842,80.6188,33719.0
2017-03-06 13:30:00,93.19,93.2,93.11,93.16,39724.0,80.6188,80.6274,80.5496,80.5928,39724.0
2017-03-06 13:40:00,93.16,93.17,93.05,93.06,20788.0,80.5928,80.6015,80.4977,80.5063,20788.0
2017-03-06 13:50:00,93.08,93.1,93.02,93.09,33800.0,80.5236,80.5409,80.4717,80.5323,33800.0
2017-03-06 14:00:00,93.08,93.08,93.03,93.04,28689.0,80.5236,80.5236,80.4804,80.489,28689.0
2017-03-06 14:10:00,93.04,93.07,93.03,93.04,20384.0,80.489,80.515,80.4804,80.489,20384.0
2017-03-06 14:20:00,93.04,93.1,93.0,93.06,63287.0,80.489,80.5409,80.4544,80.5063,63287.0
2017-03-06 14:30:00,93.06,93.11,93.03,93.04,33762.0,80.5063,80.5496,80.4804,80.489,33762.0
2017-03-06 14:40:00,93.04,93.12,93.03,93.1,26433.0,80.489,80.5582,80.4804,80.5409,26433.0
2017-03-06 14:50:00,93.1,93.18,93.08,93.12,46680.0,80.5409,80.6101,80.5236,80.5582,46680.0
2017-03-06 15:00:00,93.13,93.16,93.09,93.12,72725.0,80.5669,80.5928,80.5323,80.5582,72725.0
2017-03-06 15:10:00,93.11,93.21,93.1,93.2,84829.0,80.5496,80.6361,80.5409,80.6274,84829.0
2017-03-06 15:20:00,93.19,93.22,93.13,93.14,65250.0,80.6188,80.6447,80.5669,80.5755,65250.0
2017-03-06 15:30:00,93.13,93.29,93.05,93.24,63808.0,80.5669,80.7053,80.4977,80.662,63808.0
2017-03-06 15:40:00,93.25,93.26,93.15,93.2,93573.0,80.6707,80.6793,80.5842,80.6274,93573.0
2017-03-06 15:50:00,93.21,93.21,92.97,93.03,132988.0,80.6361,80.6361,80.4285,80.4804,132988.0
2017-03-07 09:30:00,93.07,93.13,92.62,92.66,63289.0,80.515,80.5669,80.1257,80.1603,63289.0
2017-03-07 09:40:00,92.67,92.73,92.5,92.6,24768.0,80.1689,80.2208,80.0219,80.1084,24768.0
2017-03-07 09:50:00,92.58,92.69,92.48,92.66,19354.0,80.0911,80.1862,80.0046,80.1603,19354.0
2017-03-07 10:00:00,92.66,92.82,92.56,92.75,20439.0,80.1603,80.2987,80.0738,80.2381,20439.0
2017-03-07 10:10:00,92.74,92.85,92.72,92.85,15738.0,80.2295,80.3247,80.2122,80.3247,15738.0
2017-03-07 10:20:00,92.86,93.12,92.79,93.1,25875.0,80.3333,80.5582,80.2727,80.5409,25875.0
2017-03-07 10:30:00,93.1,93.34,93.1,93.14,47547.0,80.5409,80.7486,80.5409,80.5755,47547.0
2017-03-07 10:40:00,93.13,93.27,93.04,93.05,16519.0,80.5669,80.688,80.489,80.4977,16519.0
2017-03-07 10:50:00,93.05,93.1,92.97,93.02,17904.0,80.4977,80.5409,80.4285,80.4717,17904.0
2017-03-07 11:00:00,92.98,93.26,92.98,93.11,26030.0,80.4371,80.6793,80.4371,80.5496,26030.0
2017-03-07 11:10:00,93.15,93.29,93.12,93.29,27991.0,80.5842,80.7053,80.5582,80.7053,27991.0
2017-03-07 11:20:00,93.3,93.31,93.0,93.0,22869.0,80.7139,80.7226,80.4544,80.4544,22869.0
2017-03-07 11:30:00,93.0,93.06,92.94,93.03,14398.0,80.4544,80.5063,80.4025,80.4804,14398.0
2017-03-07 11:40:00,93.02,93.15,93.01,93.12,18135.0,80.4717,80.5842,80.4631,80.5582,18135.0
2017-03-07 11:50:00,93.11,93.14,92.94,92.97,21931.0,80.5496,80.5755,80.4025,80.4285,21931.0
2017-03-07 12:00:00,92.98,93.01,92.82,92.83,21430.0,80.4371,80.4631,80.2987,80.3074,21430.0
2017-03-07 12:10:00,92.84,92.84,92.72,92.82,44243.0,80.316,80.316,80.2122,80.2987,44243.0
2017-03-07 12:20:00,92.81,92.87,92.72,92.77,12622.0,80.29,80.342,80.2122,80.2554,12622.0
2017-03-07 12:30:00,92.76,92.83,92.67,92.83,10476.0,80.2468,80.3074,80.1689,80.3074,10476.0
2017-03-07 12:40:00,92.83,92.86,92.8,92.81,17753.0,80.3074,80.3333,80.2814,80.29,17753.0
2017-03-07 12:50:00,92.8,92.85,92.79,92.8,9280.0,80.2814,80.3247,80.2727,80.2814,9280.0
2017-03-07 13:00:00,92.82,92.98,92.77,92.95,18504.0,80.2987,80.4371,80.2554,80.4112,18504.0
2017-03-07 13:10:00,92.95,92.98,92.91,92.91,16087.0,80.4112,80.4371,80.3766,80.3766,16087.0
2017-03-07 13:20:00,92.9,92.93,92.82,92.86,30954.0,80.3679,80.3939,80.2987,80.3333,30954.0
2017-03-07 13:30:00,92.86,92.96,92.75,92.75,29516.0,80.3333,80.4198,80.2381,80.2381,29516.0
2017-03-07 13:40:00,92.73,92.82,92.73,92.79,15052.0,80.2208,80.2987,80.2208,80.2727,15052.0
2017-03-07 13:50:00,92.8,92.81,92.74,92.78,11134.0,80.2814,80.29,80.2295,80.2641,11134.0
2017-03-07 14:00:00,92.76,92.86,92.76,92.84,8874.0,80.2468,80.3333,80.2468,80.316,8874.0
2017-03-07 14:10:00,92.84,92.97,92.84,92.93,20212.0,80.316,80.4285,80.316,80.3939,20212.0
2017-03-07 14:20:00,92.94,93.03,92.93,93.01,37218.0,80.4025,80.4804,80.3939,80.4631,37218.0
2017-03-07 14:30:00,93.01,93.1,92.96,93.09,19064.0,80.4631,80.5409,80.4198,80.5323,19064.0
2017-03-07 14:40:00,93.1,93.17,93.03,93.04,25397.0,80.5409,80.6015,80.4804,80.489,25397.0
2017-03-07 14:50:00,93.05,93.17,93.05,93.15,20329.0,80.4977,80.6015,80.4977,80.5842,20329.0
2017-03-07 15:00:00,93.14,93.14,93.05,93.05,24157.0,80.5755,80.5755,80.4977,80.4977,24157.0
2017-03-07 15:10:00,93.05,93.17,93.03,93.05,26943.0,80.4977,80.6015,80.4804,80.4977,26943.0
2017-03-07 15:20:00,93.03,93.05,92.9,92.93,26341.0,80.4804,80.4977,80.3679,80.3939,26341.0
2017-03-07 15:30:00,92.93,92.97,92.74,92.74,45941.0,80.3939,80.4285,80.2295,80.2295,45941.0
2017-03-07 15:40:00,92.74,92.77,92.6,92.7,78910.0,80.2295,80.2554,80.1084,80.1949,78910.0
2017-03-07 15:50:00,92.7,92.84,92.64,92.82,169979.0,80.1949,80.316,80.143,80.2987,169979.0
2017-03-08 09:30:00,94.02,94.43,93.45,94.14,116193.0,81.3368,81.6915,80.8437,81.4406,116193.0
2017-03-08 09:40:00,94.08,94.16,93.91,93.91,33595.0,81.3887,81.4579,81.2417,81.2417,33595.0
2017-03-08 09:50:00,93.92,94.04,93.65,93.69,36165.0,81.2503,81.3541,81.0167,81.0513,36165.0
2017-03-08 10:00:00,93.73,93.77,93.51,93.51,13095.0,81.0859,81.1205,80.8956,80.8956,13095.0
2017-03-08 10:10:00,93.48,93.54,93.34,93.47,23850.0,80.8697,80.9216,80.7486,80.861,23850.0
2017-03-08 10:20:00,93.47,93.72,93.42,93.58,15475.0,80.861,81.0773,80.8178,80.9562,15475.0
2017-03-08 10:30:00,93.59,93.71,93.51,93.55,16712.0,80.9648,81.0686,80.8956,80.9302,16712.0
2017-03-08 10:40:00,93.57,93.58,93.28,93.28,21622.0,80.9475,80.9562,80.6966,80.6966,21622.0
2017-03-08 10:50:00,93.23,93.29,93.14,93.22,23326.0,80.6534,80.7053,80.5755,80.6447,23326.0
2017-03-08 11:00:00,93.17,93.28,92.96,93.0,38835.0,80.6015,80.6966,80.4198,80.4544,38835.0
2017-03-08 11:10:00,92.99,93.13,92.89,92.99,43450.0,80.4458,80.5669,80.3593,80.4458,43450.0
2017-03-08 11:20:00,93.04,93.21,92.88,93.15,89680.0,80.489,80.6361,80.3506,80.5842,89680.0
2017-03-08 11:30:00,93.15,93.15,92.85,92.85,54000.0,80.5842,80.5842,80.3247,80.3247,54000.0
2017-03-08 11:40:00,92.86,92.97,92.69,92.93,19470.0,80.3333,80.4285,80.1862,80.3939,19470.0
2017-03-08 11:50:00,92.93,92.93,92.71,92.84,41811.0,80.3939,80.3939,80.2035,80.316,41811.0
2017-03-08 12:00:00,92.86,92.94,92.81,92.87,48958.0,80.3333,80.4025,80.29,80.342,48958.0
2017-03-08 12:10:00,92.85,92.99,92.85,92.92,40411.0,80.3247,80.4458,80.3247,80.3852,40411.0
2017-03-08 12:20:00,92.94,93.08,92.9,93.07,43576.0,80.4025,80.5236,80.3679,80.515,43576.0
2017-03-08 12:30:00,93.09,93.23,93.0,93.03,27625.0,80.5323,80.6534,80.4544,80.4804,27625.0
2017-03-08 12:40:00,93.04,93.13,92.96,93.08,13343.0,80.489,80.5669,80.4198,80.5236,13343.0
2017-03-08 12:50:00,93.07,93.12,92.99,93.04,34490.0,80.515,80.5582,80.4458,80.489,34490.0
2017-03-08 13:00:00,93.04,93.14,92.99,93.04,15727.0,80.489,80.5755,80.4458,80.489,15727.0
2017-03-08 13:10:00,93.02,93.19,93.02,93.11,41348.0,80.4717,80.6188,80.4717,80.5496,41348.0
2017-03-08 13:20:00,93.12,93.17,93.04,93.05,12292.0,80.5582,80.6015,80.489,80.4977,12292.0
2017-03-08 13:30:00,93.06,93.11,93.03,93.08,13568.0,80.5063,80.5496,80.4804,80.5236,13568.0
2017-03-08 13:40:00,93.08,93.15,93.03,93.05,11544.0,80.5236,80.5842,80.4804,80.4977,11544.0
2017-03-08 13:50:00,93.01,93.08,92.92,93.03,15234.0,80.4631,80.5236,80.3852,80.4804,15234.0
2017-03-08 14:00:00,93.03,93.1,92.9,92.92,26356.0,80.4804,80.5409,80.3679,80.3852,26356.0
2017-03-08 14:10:00,92.9,92.91,92.78,92.8,13137.0,80.3679,80.3766,80.2641,80.2814,13137.0
2017-03-08 14:20:00,92.77,92.77,92.56,92.65,40018.0,80.2554,80.2554,80.0738,80.1516,40018.0
2017-03-08 14:30:00,92.67,92.78,92.57,92.78,28926.0,80.1689,80.2641,80.0824,80.2641,28926.0
2017-03-08 14:40:00,92.8,92.91,92.73,92.89,17779.0,80.2814,80.3766,80.2208,80.3593,17779.0
2017-03-08 14:50:00,92.87,92.9,92.8,92.86,11578.0,80.342,80.3679,80.2814,80.3333,11578.0
2017-03-08 15:00:00,92.88,92.96,92.83,92.89,25465.0,80.3506,80.4198,80.3074,80.3593,25465.0
2017-03-08 15:10:00,92.89,92.9,92.67,92.7,45556.0,80.3593,80.3679,80.1689,80.1949,45556.0
2017-03-08 15:20:00,92.69,92.72,92.57,92.62,71245.0,80.1862,80.2122,80.0824,80.1257,71245.0
2017-03-08 15:30:00,92.62,92.62,92.34,92.4,132361.0,80.1257,80.1257,79.8835,79.9354,132361.0
2017-03-08 15:40:00,92.41,92.47,92.28,92.45,96931.0,79.944,79.9959,79.8315,79.9786,96931.0
2017-03-08 15:50:00,92.46,92.46,92.32,92.41,153036.0,79.9873,79.9873,79.8661,79.944,153036.0
2017-03-09 09:30:00,92.77,92.96,92.52,92.95,34281.0,80.2554,80.4198,80.0392,80.4112,34281.0
2017-03-09 09:40:00,92.89,93.18,92.79,93.0,15955.0,80.3593,80.6101,80.2727,80.4544,15955.0
2017-03-09 09:50:00,93.0,93.11,92.92,92.99,10409.0,80.4544,80.5496,80.3852,80.4458,10409.0
2017-03-09 10:00:00,92.94,93.32,92.94,93.26,16866.0,80.4025,80.7313,80.4025,80.6793,16866.0
2017-03-09 10:10:00,93.29,93.35,93.09,93.12,16856.0,80.7053,80.7572,80.5323,80.5582,16856.0
2017-03-09 10:20:00,93.09,93.15,92.96,92.99,15780.0,80.5323,80.5842,80.4198,80.4458,15780.0
2017-03-09 10:30:00,92.97,92.97,92.63,92.66,65147.0,80.4285,80.4285,80.1343,80.1603,65147.0
2017-03-09 10:40:00,92.64,92.64,92.44,92.55,30275.0,80.143,80.143,79.97,80.0651,30275.0
2017-03-09 10:50:00,92.53,92.73,92.49,92.6,21359.0,80.0478,80.2208,80.0132,80.1084,21359.0
2017-03-09 11:00:00,92.65,92.77,92.59,92.77,10679.0,80.1516,80.2554,80.0997,80.2554,10679.0
2017-03-09 11:10:00,92.76,92.77,92.55,92.67,17414.0,80.2468,80.2554,80.0651,80.1689,17414.0
2017-03-09 11:20:00,92.64,92.67,92.51,92.62,31297.0,80.143,80.1689,80.0305,80.1257,31297.0
2017-03-09 11:30:00,92.64,92.85,92.64,92.85,13934.0,80.143,80.3247,80.143,80.3247,13934.0
2017-03-09 11:40:00,92.85,93.03,92.83,93.03,28025.0,80.3247,80.4804,80.3074,80.4804,28025.0
2017-03-09 11:50:00,93.02,93.04,92.8,92.84,10047.0,80.4717,80.489,80.2814,80.316,10047.0
2017-03-09 12:00:00,92.84,92.9,92.79,92.8,11308.0,80.316,80.3679,80.2727,80.2814,11308.0
2017-03-09 12:10:00,92.82,92.9,92.8,92.84,9012.0,80.2987,80.3679,80.2814,80.316,9012.0
2017-03-09 12:20:00,92.86,92.86,92.72,92.75,9440.0,80.3333,80.3333,80.2122,80.2381,9440.0
2017-03-09 12:30:00,92.75,92.78,92.71,92.74,8047.0,80.2381,80.2641,80.2035,80.2295,8047.0
2017-03-09 12:40:00,92.73,92.76,92.59,92.62,33258.0,80.2208,80.2468,80.0997,80.1257,33258.0
2017-03-09 12:50:00,92.64,92.67,92.61,92.65,20821.0,80.143,80.1689,80.117,80.1516,20821.0
2017-03-09 13:00:00,92.68,92.75,92.64,92.68,42096.0,80.1776,80.2381,80.143,80.1776,42096.0
2017-03-09 13:10:00,92.69,92.71,92.66,92.68,8956.0,80.1862,80.2035,80.1603,80.1776,8956.0
2017-03-09 13:20:00,92.7,92.74,92.5,92.5,23628.0,80.1949,80.2295,80.0219,80.0219,23628.0
2017-03-09 13:30:00,92.48,92.49,92.34,92.34,14297.0,80.0046,80.0132,79.8835,79.8835,14297.0
2017-03-09 13:40:00,92.35,92.37,92.29,92.34,19497.0,79.8921,79.9094,79.8402,79.8835,19497.0
2017-03-09 13:50:00,92.35,92.36,92.27,92.32,30687.0,79.8921,79.9008,79.8229,79.8661,30687.0
2017-03-09 14:00:00,92.34,92.36,92.08,92.16,70701.0,79.8835,79.9008,79.6585,79.7277,70701.0
2017-03-09 14:10:00,92.15,92.16,91.85,92.0,21653.0,79.7191,79.7277,79.4596,79.5893,21653.0
2017-03-09 14:20:00,92.04,92.2,92.03,92.15,9672.0,79.6239,79.7623,79.6153,79.7191,9672.0
2017-03-09 14:30:00,92.12,92.14,91.99,92.02,14105.0,79.6931,79.7104,79.5807,79.6066,14105.0
2017-03-09 14:40:00,92.02,92.06,91.89,91.97,29664.0,79.6066,79.6412,79.4942,79.5634,29664.0
2017-03-09 14:50:00,91.98,92.02,91.86,91.93,43555.0,79.572,79.6066,79.4682,79.5288,43555.0
2017-03-09 15:00:00,91.95,92.02,91.88,92.02,34612.0,79.5461,79.6066,79.4855,79.6066,34612.0
2017-03-09 15:10:00,92.02,92.11,91.96,92.11,44599.0,79.6066,79.6845,79.5547,79.6845,44599.0
2017-03-09 15:20:00,92.12,92.16,92.02,92.16,43887.0,79.6931,79.7277,79.6066,79.7277,43887.0
2017-03-09 15:30:00,92.15,92.3,92.14,92.16,57605.0,79.7191,79.8488,79.7104,79.7277,57605.0
2017-03-09 15:40:00,92.16,92.27,92.13,92.21,65453.0,79.7277,79.8229,79.7018,79.771,65453.0
2017-03-09 15:50:00,92.2,92.25,92.09,92.11,156677.0,79.7623,79.8056,79.6672,79.6845,156677.0
2017-03-10 09:30:00,92.82,93.0,92.3,92.68,33816.0,80.2987,80.4544,79.8488,80.1776,33816.0
2017-03-10 09:40:00,92.61,92.82,92.5,92.69,75917.0,80.117,80.2987,80.0219,80.1862,75917.0
2017-03-10 09:50:00,92.69,92.98,92.69,92.9,24196.0,80.1862,80.4371,80.1862,80.3679,24196.0
2017-03-10 10:00:00,92.95,92.99,92.75,92.84,23422.0,80.4112,80.4458,80.2381,80.316,23422.0
2017-03-10 10:10:00,92.85,92.9,92.63,92.67,36429.0,80.3247,80.3679,80.1343,80.1689,36429.0
2017-03-10 10:20:00,92.66,92.68,92.48,92.49,39899.0,80.1603,80.1776,80.0046,80.0132,39899.0
2017-03-10 10:30:00,92.48,92.6,92.44,92.52,51321.0,80.0046,80.1084,79.97,80.0392,51321.0
2017-03-10 10:40:00,92.52,92.77,92.47,92.56,27725.0,80.0392,80.2554,79.9959,80.0738,27725.0
2017-03-10 10:50:00,92.53,92.67,92.32,92.35,12537.0,80.0478,80.1689,79.8661,79.8921,12537.0
2017-03-10 11:00:00,92.32,92.45,92.13,92.29,14602.0,79.8661,79.9786,79.7018,79.8402,14602.0
2017-03-10 11:10:00,92.3,92.32,92.13,92.2,23014.0,79.8488,79.8661,79.7018,79.7623,23014.0
2017-03-10 11:20:00,92.2,92.37,92.15,92.27,19854.0,79.7623,79.9094,79.7191,79.8229,19854.0
2017-03-10 11:30:00,92.3,92.34,92.18,92.24,19240.0,79.8488,79.8835,79.745,79.7969,19240.0
2017-03-10 11:40:00,92.2,92.29,92.12,92.21,18627.0,79.7623,79.8402,79.6931,79.771,18627.0
2017-03-10 11:50:00,92.22,92.32,92.18,92.19,18753.0,79.7796,79.8661,79.745,79.7537,18753.0
2017-03-10 12:00:00,92.19,92.25,92.13,92.23,26470.0,79.7537,79.8056,79.7018,79.7883,26470.0
2017-03-10 12:10:00,92.24,92.39,92.22,92.28,11550.0,79.7969,79.9267,79.7796,79.8315,11550.0
2017-03-10 12:20:00,92.3,92.38,92.28,92.32,10299.0,79.8488,79.9181,79.8315,79.8661,10299.0
2017-03-10 12:30:00,92.32,92.33,92.18,92.21,15440.0,79.8661,79.8748,79.745,79.771,15440.0
2017-03-10 12:40:00,92.21,92.21,92.02,92.11,13323.0,79.771,79.771,79.6066,79.6845,13323.0
2017-03-10 12:50:00,92.11,92.11,91.82,91.97,28785.0,79.6845,79.6845,79.4336,79.5634,28785.0
2017-03-10 13:00:00,91.98,92.02,91.57,91.75,28712.0,79.572,79.6066,79.2173,79.373,28712.0
2017-03-10 13:10:00,91.77,91.88,91.7,91.75,31317.0,79.3903,79.4855,79.3298,79.373,31317.0
2017-03-10 13:20:00,91.8,91.84,91.7,91.75,16473.0,79.4163,79.4509,79.3298,79.373,16473.0
2017-03-10 13:30:00,91.73,91.76,91.62,91.71,16102.0,79.3557,79.3817,79.2606,79.3384,16102.0
2017-03-10 13:40:00,91.69,91.85,91.68,91.85,18688.0,79.3211,79.4596,79.3125,79.4596,18688.0
2017-03-10 13:50:00,91.87,91.96,91.82,91.9,25304.0,79.4769,79.5547,79.4336,79.5028,25304.0
2017-03-10 14:00:00,91.93,92.03,91.81,92.03,54107.0,79.5288,79.6153,79.4249,79.6153,54107.0
2017-03-10 14:10:00,92.02,92.26,91.94,92.19,68550.0,79.6066,79.8142,79.5374,79.7537,68550.0
2017-03-10 14:20:00,92.22,92.26,92.16,92.17,21719.0,79.7796,79.8142,79.7277,79.7364,21719.0
2017-03-10 14:30:00,92.18,92.25,92.11,92.22,21185.0,79.745,79.8056,79.6845,79.7796,21185.0
2017-03-10 14:40:00,92.23,92.28,92.18,92.2,13013.0,79.7883,79.8315,79.745,79.7623,13013.0
2017-03-10 14:50:00,92.22,92.24,92.05,92.11,28820.0,79.7796,79.7969,79.6326,79.6845,28820.0
2017-03-10 15:00:00,92.1,92.2,92.05,92.05,22795.0,79.6758,79.7623,79.6326,79.6326,22795.0
2017-03-10 15:10:00,92.06,92.18,92.03,92.1,22975.0,79.6412,79.745,79.6153,79.6758,22975.0
2017-03-10 15:20:00,92.09,92.18,92.08,92.18,33277.0,79.6672,79.745,79.6585,79.745,33277.0
2017-03-10 15:30:00,92.2,92.24,92.13,92.14,32624.0,79.7623,79.7969,79.7018,79.7104,32624.0
2017-03-10 15:40:00,92.15,92.18,92.03,92.18,78992.0,79.7191,79.745,79.6153,79.745,78992.0
2017-03-10 15:50:00,92.17,92.24,92.09,92.22,154474.0,79.7364,79.7969,79.6672,79.7796,154474.0
2017-03-13 09:30:00,92.2,92.25,91.74,91.97,64385.0,79.7623,79.8056,79.3644,79.5634,64385.0
2017-03-13 09:40:00,91.95,91.98,91.78,91.87,50508.0,79.5461,79.572,79.399,79.4769,50508.0
2017-03-13 09:50:00,91.83,92.0,91.7,91.87,21597.0,79.4422,79.5893,79.3298,79.4769,21597.0
2017-03-13 10:00:00,91.86,92.27,91.85,92.15,20984.0,79.4682,79.8229,79.4596,79.7191,20984.0
2017-03-13 10:10:00,92.17,92.41,92.14,92.25,12695.0,79.7364,79.944,79.7104,79.8056,12695.0
2017-03-13 10:20:00,92.22,92.28,92.08,92.21,21971.0,79.7796,79.8315,79.6585,79.771,21971.0
2017-03-13 10:30:00,92.23,92.36,92.21,92.26,16100.0,79.7883,79.9008,79.771,79.8142,16100.0
2017-03-13 10:40:00,92.24,92.32,92.17,92.28,16376.0,79.7969,79.8661,79.7364,79.8315,16376.0
2017-03-13 10:50:00,92.27,92.36,92.16,92.2,49266.0,79.8229,79.9008,79.7277,79.7623,49266.0
2017-03-13 11:00:00,92.19,92.19,92.05,92.09,30335.0,79.7537,79.7537,79.6326,79.6672,30335.0
2017-03-13 11:10:00,92.07,92.12,91.86,91.89,25762.0,79.6499,79.6931,79.4682,79.4942,25762.0
2017-03-13 11:20:00,91.88,91.89,91.65,91.68,30874.0,79.4855,79.4942,79.2865,79.3125,30874.0
2017-03-13 11:30:00,91.68,91.85,91.67,91.85,21338.0,79.3125,79.4596,79.3038,79.4596,21338.0
2017-03-13 11:40:00,91.86,91.98,91.81,91.88,39903.0,79.4682,79.572,79.4249,79.4855,39903.0
2017-03-13 11:50:00,91.87,92.03,91.84,92.03,17480.0,79.4769,79.6153,79.4509,79.6153,17480.0
2017-03-13 12:00:00,92.01,92.06,91.93,91.95,16121.0,79.598,79.6412,79.5288,79.5461,16121.0
2017-03-13 12:10:00,91.97,91.97,91.85,91.85,23699.0,79.5634,79.5634,79.4596,79.4596,23699.0
2017-03-13 12:20:00,91.86,91.91,91.82,91.87,8073.0,79.4682,79.5115,79.4336,79.4769,8073.0
2017-03-13 12:30:00,91.89,91.91,91.81,91.84,7053.0,79.4942,79.5115,79.4249,79.4509,7053.0
2017-03-13 12:40:00,91.86,92.04,91.86,92.0,34763.0,79.4682,79.6239,79.4682,79.5893,34763.0
2017-03-13 12:50:00,92.02,92.06,91.98,92.03,10325.0,79.6066,79.6412,79.572,79.6153,10325.0
2017-03-13 13:00:00,92.06,92.14,92.05,92.14,23272.0,79.6412,79.7104,79.6326,79.7104,23272.0
2017-03-13 13:10:00,92.15,92.15,91.98,91.98,12372.0,79.7191,79.7191,79.572,79.572,12372.0
2017-03-13 13:20:00,91.99,92.07,91.97,92.06,16030.0,79.5807,79.6499,79.5634,79.6412,16030.0
2017-03-13 13:30:00,92.05,92.09,92.02,92.02,20878.0,79.6326,79.6672,79.6066,79.6066,20878.0
2017-03-13 13:40:00,92.03,92.08,91.98,92.0,24024.0,79.6153,79.6585,79.572,79.5893,24024.0
2017-03-13 13:50:00,92.03,92.08,92.02,92.07,5325.0,79.6153,79.6585,79.6066,79.6499,5325.0
2017-03-13 14:00:00,92.07,92.11,92.07,92.09,4983.0,79.6499,79.6845,79.6499,79.6672,4983.0
2017-03-13 14:10:00,92.08,92.15,92.04,92.06,7879.0,79.6585,79.7191,79.6239,79.6412,7879.0
2017-03-13 14:20:00,92.05,92.12,92.03,92.1,11537.0,79.6326,79.6931,79.6153,79.6758,11537.0
2017-03-13 14:30:00,92.09,92.16,92.08,92.09,13955.0,79.6672,79.7277,79.6585,79.6672,13955.0
2017-03-13 14:40:00,92.09,92.14,92.05,92.12,8228.0,79.6672,79.7104,79.6326,79.6931,8228.0
2017-03-13 14:50:00,92.1,92.16,92.07,92.16,10155.0,79.6758,79.7277,79.6499,79.7277,10155.0
2017-03-13 15:00:00,92.16,92.16,92.05,92.05,21094.0,79.7277,79.7277,79.6326,79.6326,21094.0
2017-03-13 15:10:00,92.05,92.06,91.86,91.91,78841.0,79.6326,79.6412,79.4682,79.5115,78841.0
2017-03-13 15:20:00,91.89,91.89,91.78,91.79,73643.0,79.4942,79.4942,79.399,79.4076,73643.0
2017-03-13 15:30:00,91.78,91.8,91.7,91.73,51737.0,79.399,79.4163,79.3298,79.3557,51737.0
2017-03-13 15:40:00,91.74,91.88,91.73,91.81,81705.0,79.3644,79.4855,79.3557,79.4249,81705.0
2017-03-13 15:50:00,91.8,91.82,91.77,91.79,269080.0,79.4163,79.4336,79.3903,79.4076,269080.0
2017-03-14 09:30:00,91.36,91.6,91.0,91.55,65036.0,79.0357,79.2433,78.7242,79.2,65036.0
2017-03-14 09:40:00,91.52,91.59,91.33,91.44,23191.0,79.1741,79.2346,79.0097,79.1049,23191.0
2017-03-14 09:50:00,91.39,91.4,91.1,91.22,22500.0,79.0616,79.0703,78.8107,78.9145,22500.0
2017-03-14 10:00:00,91.19,91.21,91.01,91.08,37977.0,78.8886,78.9059,78.7329,78.7934,37977.0
2017-03-14 10:10:00,91.1,91.3,90.94,90.95,30444.0,78.8107,78.9837,78.6723,78.681,30444.0
2017-03-14 10:20:00,90.98,91.07,90.86,91.0,35957.0,78.7069,78.7848,78.6031,78.7242,35957.0
2017-03-14 10:30:00,90.99,91.11,90.86,91.04,32264.0,78.7156,78.8194,78.6031,78.7588,32264.0
2017-03-14 10:40:00,91.02,91.02,90.78,90.88,24347.0,78.7415,78.7415,78.5339,78.6204,24347.0
2017-03-14 10:50:00,90.88,91.19,90.86,91.19,43581.0,78.6204,78.8886,78.6031,78.8886,43581.0
2017-03-14 11:00:00,91.18,91.27,91.09,91.11,37904.0,78.8799,78.9578,78.8021,78.8194,37904.0
2017-03-14 11:10:00,91.1,91.3,90.93,91.24,57416.0,78.8107,78.9837,78.6637,78.9318,57416.0
2017-03-14 11:20:00,91.21,91.32,91.13,91.29,26548.0,78.9059,79.001,78.8367,78.9751,26548.0
2017-03-14 11:30:00,91.28,91.35,91.17,91.25,37816.0,78.9664,79.027,78.8713,78.9405,37816.0
2017-03-14 11:40:00,91.26,91.34,91.17,91.24,33502.0,78.9491,79.0184,78.8713,78.9318,33502.0
2017-03-14 11:50:00,91.24,91.33,91.19,91.25,34274.0,78.9318,79.0097,78.8886,78.9405,34274.0
2017-03-14 12:00:00,91.25,91.3,91.05,91.05,34016.0,78.9405,78.9837,78.7675,78.7675,34016.0
2017-03-14 12:10:00,91.06,91.07,90.88,90.91,34926.0,78.7761,78.7848,78.6204,78.6464,34926.0
2017-03-14 12:20:00,90.93,91.08,90.92,91.02,31554.0,78.6637,78.7934,78.655,78.7415,31554.0
2017-03-14 12:30:00,91.03,91.13,90.97,91.04,41794.0,78.7502,78.8367,78.6983,78.7588,41794.0
2017-03-14 12:40:00,91.04,91.13,91.0,91.06,23917.0,78.7588,78.8367,78.7242,78.7761,23917.0
2017-03-14 12:50:00,91.06,91.08,90.97,91.08,13916.0,78.7761,78.7934,78.6983,78.7934,13916.0
2017-03-14 13:00:00,91.08,91.2,91.06,91.11,14053.0,78.7934,78.8972,78.7761,78.8194,14053.0
2017-03-14 13:10:00,91.11,91.35,91.08,91.28,16864.0,78.8194,79.027,78.7934,78.9664,16864.0
2017-03-14 13:20:00,91.25,91.42,91.2,91.38,32690.0,78.9405,79.0876,78.8972,79.053,32690.0
2017-03-14 13:30:00,91.38,91.44,91.35,91.4,15545.0,79.053,79.1049,79.027,79.0703,15545.0
2017-03-14 13:40:00,91.4,91.47,91.23,91.31,26524.0,79.0703,79.1308,78.9232,78.9924,26524.0
2017-03-14 13:50:00,91.3,91.34,91.2,91.28,22745.0,78.9837,79.0184,78.8972,78.9664,22745.0
2017-03-14 14:00:00,91.28,91.41,91.28,91.36,16782.0,78.9664,79.0789,78.9664,79.0357,16782.0
2017-03-14 14:10:00,91.36,91.41,91.21,91.28,22168.0,79.0357,79.0789,78.9059,78.9664,22168.0
2017-03-14 14:20:00,91.26,91.35,91.24,91.33,22983.0,78.9491,79.027,78.9318,79.0097,22983.0
2017-03-14 14:30:00,91.34,91.48,91.32,91.47,21757.0,79.0184,79.1395,79.001,79.1308,21757.0
2017-03-14 14:40:00,91.46,91.51,91.4,91.42,15776.0,79.1222,79.1654,79.0703,79.0876,15776.0
2017-03-14 14:50:00,91.41,91.44,91.35,91.41,18269.0,79.0789,79.1049,79.027,79.0789,18269.0
2017-03-14 15:00:00,91.4,91.55,91.4,91.54,36820.0,79.0703,79.2,79.0703,79.1914,36820.0
2017-03-14 15:10:00,91.55,91.65,91.55,91.65,25656.0,79.2,79.2865,79.2,79.2865,25656.0
2017-03-14 15:20:00,91.67,91.73,91.63,91.69,25494.0,79.3038,79.3557,79.2692,79.3211,25494.0
2017-03-14 15:30:00,91.69,91.76,91.66,91.68,45426.0,79.3211,79.3817,79.2952,79.3125,45426.0
2017-03-14 15:40:00,91.68,91.75,91.61,91.75,41135.0,79.3125,79.373,79.2519,79.373,41135.0
2017-03-14 15:50:00,91.75,91.78,91.68,91.74,147345.0,79.373,79.399,79.3125,79.3644,147345.0
2017-03-15 09:30:00,91.46,91.96,90.07,90.27,201733.0,79.1222,79.5547,77.9197,78.0927,201733.0
2017-03-15 09:40:00,90.31,90.55,89.96,90.22,119573.0,78.1273,78.3349,77.8245,78.0494,119573.0
2017-03-15 09:50:00,90.2,90.46,90.2,90.34,61536.0,78.0321,78.2571,78.0321,78.1532,61536.0
2017-03-15 10:00:00,90.34,90.45,90.27,90.35,44247.0,78.1532,78.2484,78.0927,78.1619,44247.0
2017-03-15 10:10:00,90.37,90.4,89.93,89.96,131167.0,78.1792,78.2052,77.7986,77.8245,131167.0
2017-03-15 10:20:00,89.96,90.08,89.9,90.07,130815.0,77.8245,77.9283,77.7726,77.9197,130815.0
2017-03-15 10:30:00,90.07,90.24,90.02,90.2,81788.0,77.9197,78.0667,77.8764,78.0321,81788.0
2017-03-15 10:40:00,90.19,90.22,90.12,90.17,38556.0,78.0235,78.0494,77.9629,78.0062,38556.0
2017-03-15 10:50:00,90.18,90.24,90.11,90.2,32992.0,78.0148,78.0667,77.9543,78.0321,32992.0
2017-03-15 11:00:00,90.2,90.45,90.2,90.39,33823.0,78.0321,78.2484,78.0321,78.1965,33823.0
2017-03-15 11:10:00,90.4,90.47,90.25,90.29,32813.0,78.2052,78.2657,78.0754,78.11,32813.0
2017-03-15 11:20:00,90.28,90.28,89.99,90.01,51131.0,78.1013,78.1013,77.8505,77.8678,51131.0
2017-03-15 11:30:00,90.01,90.24,90.01,90.21,48431.0,77.8678,78.0667,77.8678,78.0408,48431.0
2017-03-15 11:40:00,90.2,90.2,90.05,90.14,25120.0,78.0321,78.0321,77.9024,77.9802,25120.0
2017-03-15 11:50:00,90.11,90.21,90.08,90.21,21219.0,77.9543,78.0408,77.9283,78.0408,21219.0
2017-03-15 12:00:00,90.2,90.32,90.2,90.31,24965.0,78.0321,78.1359,78.0321,78.1273,24965.0
2017-03-15 12:10:00,90.31,90.48,90.3,90.44,79939.0,78.1273,78.2744,78.1186,78.2398,79939.0
2017-03-15 12:20:00,90.45,90.55,90.4,90.41,83349.0,78.2484,78.3349,78.2052,78.2138,83349.0
2017-03-15 12:30:00,90.43,90.53,90.38,90.42,29104.0,78.2311,78.3176,78.1879,78.2225,29104.0
2017-03-15 12:40:00,90.42,90.53,90.41,90.5,24551.0,78.2225,78.3176,78.2138,78.2917,24551.0
2017-03-15 12:50:00,90.5,90.51,90.43,90.46,17978.0,78.2917,78.3003,78.2311,78.2571,17978.0
2017-03-15 13:00:00,90.46,90.52,90.4,90.45,17579.0,78.2571,78.309,78.2052,78.2484,17579.0
2017-03-15 13:10:00,90.44,90.47,90.27,90.31,22599.0,78.2398,78.2657,78.0927,78.1273,22599.0
2017-03-15 13:20:00,90.31,90.31,90.11,90.16,30218.0,78.1273,78.1273,77.9543,77.9975,30218.0
2017-03-15 13:30:00,90.15,90.24,90.12,90.16,25827.0,77.9889,78.0667,77.9629,77.9975,25827.0
2017-03-15 13:40:00,90.16,90.24,90.14,90.18,28907.0,77.9975,78.0667,77.9802,78.0148,28907.0
2017-03-15 13:50:00,90.19,90.27,90.07,90.25,25423.0,78.0235,78.0927,77.9197,78.0754,25423.0
2017-03-15 14:00:00,90.22,90.37,89.65,89.78,73918.0,78.0494,78.1792,77.5563,77.6688,73918.0
2017-03-15 14:10:00,89.81,90.24,89.81,90.0,51968.0,77.6947,78.0667,77.6947,77.8591,51968.0
2017-03-15 14:20:00,90.0,90.21,89.87,90.02,32744.0,77.8591,78.0408,77.7467,77.8764,32744.0
2017-03-15 14:30:00,89.99,90.07,89.79,90.06,55586.0,77.8505,77.9197,77.6774,77.911,55586.0
2017-03-15 14:40:00,90.02,90.04,89.83,89.9,43771.0,77.8764,77.8937,77.712,77.7726,43771.0
2017-03-15 14:50:00,89.89,89.91,89.46,89.58,61494.0,77.764,77.7813,77.392,77.4958,61494.0
2017-03-15 15:00:00,89.55,89.55,89.13,89.28,76636.0,77.4698,77.4698,77.1065,77.2362,76636.0
2017-03-15 15:10:00,89.29,89.76,89.24,89.74,95245.0,77.2449,77.6515,77.2016,77.6342,95245.0
2017-03-15 15:20:00,89.74,89.82,89.64,89.82,97463.0,77.6342,77.7034,77.5477,77.7034,97463.0
2017-03-15 15:30:00,89.82,90.15,89.78,90.05,125696.0,77.7034,77.9889,77.6688,77.9024,125696.0
2017-03-15 15:40:00,90.05,90.14,90.0,90.03,131878.0,77.9024,77.9802,77.8591,77.8851,131878.0
2017-03-15 15:50:00,90.05,90.08,89.87,89.93,226196.0,77.9024,77.9283,77.7467,77.7986,226196.0
2017-03-16 09:30:00,90.38,90.7,90.26,90.58,70347.0,78.1879,78.4647,78.084,78.3609,70347.0
2017-03-16 09:40:00,90.59,90.85,90.53,90.67,29555.0,78.3695,78.5945,78.3176,78.4387,29555.0
2017-03-16 09:50:00,90.69,90.83,90.56,90.66,34335.0,78.456,78.5771,78.3436,78.4301,34335.0
2017-03-16 10:00:00,90.64,91.03,90.64,90.99,45094.0,78.4128,78.7502,78.4128,78.7156,45094.0
2017-03-16 10:10:00,91.0,91.09,90.69,90.72,43888.0,78.7242,78.8021,78.456,78.482,43888.0
2017-03-16 10:20:00,90.71,90.71,90.57,90.59,23097.0,78.4733,78.4733,78.3522,78.3695,23097.0
2017-03-16 10:30:00,90.59,90.66,90.51,90.51,32139.0,78.3695,78.4301,78.3003,78.3003,32139.0
2017-03-16 10:40:00,90.49,90.7,90.47,90.69,18753.0,78.283,78.4647,78.2657,78.456,18753.0
2017-03-16 10:50:00,90.68,90.82,90.67,90.73,27110.0,78.4474,78.5685,78.4387,78.4906,27110.0
2017-03-16 11:00:00,90.73,90.74,90.34,90.48,39601.0,78.4906,78.4993,78.1532,78.2744,39601.0
2017-03-16 11:10:00,90.46,90.47,90.12,90.12,28648.0,78.2571,78.2657,77.9629,77.9629,28648.0
2017-03-16 11:20:00,90.11,90.21,90.07,90.09,28346.0,77.9543,78.0408,77.9197,77.937,28346.0
2017-03-16 11:30:00,90.07,90.12,89.96,90.12,37012.0,77.9197,77.9629,77.8245,77.9629,37012.0
2017-03-16 11:40:00,90.11,90.18,90.07,90.11,24128.0,77.9543,78.0148,77.9197,77.9543,24128.0
2017-03-16 11:50:00,90.1,90.18,90.08,90.17,23365.0,77.9456,78.0148,77.9283,78.0062,23365.0
2017-03-16 12:00:00,90.15,90.18,90.05,90.08,28170.0,77.9889,78.0148,77.9024,77.9283,28170.0
2017-03-16 12:10:00,90.09,90.21,90.09,90.19,24768.0,77.937,78.0408,77.937,78.0235,24768.0
2017-03-16 12:20:00,90.2,90.35,90.2,90.31,13902.0,78.0321,78.1619,78.0321,78.1273,13902.0
2017-03-16 12:30:00,90.32,90.32,90.2,90.27,26630.0,78.1359,78.1359,78.0321,78.0927,26630.0
2017-03-16 12:40:00,90.26,90.41,90.25,90.33,18026.0,78.084,78.2138,78.0754,78.1446,18026.0
2017-03-16 12:50:00,90.33,90.35,90.26,90.31,20578.0,78.1446,78.1619,78.084,78.1273,20578.0
2017-03-16 13:00:00,90.31,90.38,90.3,90.33,13962.0,78.1273,78.1879,78.1186,78.1446,13962.0
2017-03-16 13:10:00,90.32,90.37,90.24,90.29,40624.0,78.1359,78.1792,78.0667,78.11,40624.0
2017-03-16 13:20:00,90.3,90.3,90.21,90.25,54483.0,78.1186,78.1186,78.0408,78.0754,54483.0
2017-03-16 13:30:00,90.26,90.33,90.23,90.24,35971.0,78.084,78.1446,78.0581,78.0667,35971.0
2017-03-16 13:40:00,90.23,90.41,90.17,90.39,40232.0,78.0581,78.2138,78.0062,78.1965,40232.0
2017-03-16 13:50:00,90.39,90.51,90.39,90.48,12805.0,78.1965,78.3003,78.1965,78.2744,12805.0
2017-03-16 14:00:00,90.49,90.52,90.44,90.51,16417.0,78.283,78.309,78.2398,78.3003,16417.0
2017-03-16 14:10:00,90.52,90.6,90.52,90.56,18972.0,78.309,78.3782,78.309,78.3436,18972.0
2017-03-16 14:20:00,90.56,90.59,90.51,90.53,14200.0,78.3436,78.3695,78.3003,78.3176,14200.0
2017-03-16 14:30:00,90.52,90.54,90.45,90.45,16460.0,78.309,78.3263,78.2484,78.2484,16460.0
2017-03-16 14:40:00,90.44,90.44,90.17,90.2,24629.0,78.2398,78.2398,78.0062,78.0321,24629.0
2017-03-16 14:50:00,90.2,90.22,90.09,90.1,29307.0,78.0321,78.0494,77.937,77.9456,29307.0
2017-03-16 15:00:00,90.09,90.17,90.02,90.16,31111.0,77.937,78.0062,77.8764,77.9975,31111.0
2017-03-16 15:10:00,90.15,90.25,90.14,90.22,28377.0,77.9889,78.0754,77.9802,78.0494,28377.0
2017-03-16 15:20:00,90.22,90.32,90.11,90.17,40720.0,78.0494,78.1359,77.9543,78.0062,40720.0
2017-03-16 15:30:00,90.17,90.19,90.14,90.16,43875.0,78.0062,78.0235,77.9802,77.9975,43875.0
2017-03-16 15:40:00,90.15,90.28,90.13,90.14,78810.0,77.9889,78.1013,77.9716,77.9802,78810.0
2017-03-16 15:50:00,90.15,90.22,90.09,90.19,159706.0,77.9889,78.0494,77.937,78.0235,159706.0
2017-03-17 09:30:00,90.43,90.7,90.09,90.2,418524.0,78.2311,78.4647,77.937,78.0321,418524.0
2017-03-17 09:40:00,90.19,90.2,89.81,89.97,33199.0,78.0235,78.0321,77.6947,77.8332,33199.0
2017-03-17 09:50:00,89.96,90.1,89.81,89.82,18514.0,77.8245,77.9456,77.6947,77.7034,18514.0
2017-03-17 10:00:00,89.79,89.97,89.76,89.94,26636.0,77.6774,77.8332,77.6515,77.8072,26636.0
2017-03-17 10:10:00,89.94,89.95,89.34,89.37,74131.0,77.8072,77.8159,77.2881,77.3141,74131.0
2017-03-17 10:20:00,89.37,89.4,89.01,89.12,91059.0,77.3141,77.3401,77.0027,77.0978,91059.0
2017-03-17 10:30:00,89.13,89.16,88.98,89.03,88588.0,77.1065,77.1324,76.9767,77.02,88588.0
2017-03-17 10:40:00,89.0,89.04,88.84,88.91,54045.0,76.994,77.0286,76.8556,76.9162,54045.0
2017-03-17 10:50:00,88.88,88.94,88.7,88.74,39241.0,76.8902,76.9421,76.7345,76.7691,39241.0
2017-03-17 11:00:00,88.73,88.83,88.59,88.77,50898.0,76.7604,76.8469,76.6393,76.795,50898.0
2017-03-17 11:10:00,88.75,88.76,88.53,88.55,42955.0,76.7777,76.7864,76.5874,76.6047,42955.0
2017-03-17 11:20:00,88.54,88.62,88.3,88.32,63603.0,76.5961,76.6653,76.3884,76.4057,63603.0
2017-03-17 11:30:00,88.32,88.45,88.24,88.28,61613.0,76.4057,76.5182,76.3365,76.3711,61613.0
2017-03-17 11:40:00,88.28,88.45,88.26,88.45,45563.0,76.3711,76.5182,76.3538,76.5182,45563.0
2017-03-17 11:50:00,88.44,88.68,88.42,88.67,69793.0,76.5096,76.7172,76.4923,76.7085,69793.0
2017-03-17 12:00:00,88.68,88.82,88.65,88.8,58672.0,76.7172,76.8383,76.6912,76.821,58672.0
2017-03-17 12:10:00,88.82,88.83,88.71,88.81,58656.0,76.8383,76.8469,76.7431,76.8296,58656.0
2017-03-17 12:20:00,88.81,88.87,88.73,88.75,36733.0,76.8296,76.8816,76.7604,76.7777,36733.0
2017-03-17 12:30:00,88.77,88.77,88.59,88.59,27439.0,76.795,76.795,76.6393,76.6393,27439.0
2017-03-17 12:40:00,88.59,88.67,88.55,88.59,31617.0,76.6393,76.7085,76.6047,76.6393,31617.0
2017-03-17 12:50:00,88.59,88.62,88.48,88.5,27694.0,76.6393,76.6653,76.5442,76.5615,27694.0
2017-03-17 13:00:00,88.5,88.61,88.47,88.61,42126.0,76.5615,76.6566,76.5355,76.6566,42126.0
2017-03-17 13:10:00,88.61,88.68,88.54,88.63,48299.0,76.6566,76.7172,76.5961,76.6739,48299.0
2017-03-17 13:20:00,88.62,88.65,88.57,88.64,25428.0,76.6653,76.6912,76.622,76.6826,25428.0
2017-03-17 13:30:00,88.64,88.72,88.56,88.72,17530.0,76.6826,76.7518,76.6134,76.7518,17530.0
2017-03-17 13:40:00,88.71,88.71,88.55,88.61,14243.0,76.7431,76.7431,76.6047,76.6566,14243.0
2017-03-17 13:50:00,88.61,88.65,88.59,88.63,14759.0,76.6566,76.6912,76.6393,76.6739,14759.0
2017-03-17 14:00:00,88.64,88.72,88.6,88.69,23920.0,76.6826,76.7518,76.648,76.7258,23920.0
2017-03-17 14:10:00,88.7,88.82,88.69,88.82,23281.0,76.7345,76.8383,76.7258,76.8383,23281.0
2017-03-17 14:20:00,88.81,88.82,88.59,88.61,34630.0,76.8296,76.8383,76.6393,76.6566,34630.0
2017-03-17 14:30:00,88.62,88.69,88.56,88.65,34363.0,76.6653,76.7258,76.6134,76.6912,34363.0
2017-03-17 14:40:00,88.66,88.7,88.58,88.58,32681.0,76.6999,76.7345,76.6307,76.6307,32681.0
2017-03-17 14:50:00,88.57,88.59,88.36,88.37,103510.0,76.622,76.6393,76.4403,76.449,103510.0
2017-03-17 15:00:00,88.37,88.52,88.26,88.36,74545.0,76.449,76.5788,76.3538,76.4403,74545.0
2017-03-17 15:10:00,88.34,88.36,88.26,88.32,47314.0,76.423,76.4403,76.3538,76.4057,47314.0
2017-03-17 15:20:00,88.32,88.32,88.08,88.08,70336.0,76.4057,76.4057,76.1981,76.1981,70336.0
2017-03-17 15:30:00,88.09,88.16,88.01,88.15,121337.0,76.2068,76.2673,76.1376,76.2587,121337.0
2017-03-17 15:40:00,88.14,88.37,88.13,88.32,146450.0,76.25,76.449,76.2414,76.4057,146450.0
2017-03-17 15:50:00,88.33,88.43,88.22,88.23,184843.0,76.4144,76.5009,76.3192,76.3279,184843.0
2017-03-20 09:30:00,88.11,88.11,87.43,87.56,64373.0,76.2241,76.2241,75.6358,75.7483,64373.0
2017-03-20 09:40:00,87.59,87.82,87.55,87.74,14286.0,75.7742,75.9732,75.7396,75.904,14286.0
2017-03-20 09:50:00,87.76,87.9,87.68,87.86,51119.0,75.9213,76.0424,75.8521,76.0078,51119.0
2017-03-20 10:00:00,87.9,88.04,87.75,87.9,47197.0,76.0424,76.1635,75.9126,76.0424,47197.0
2017-03-20 10:10:00,87.93,88.23,87.93,88.11,109866.0,76.0684,76.3279,76.0684,76.2241,109866.0
2017-03-20 10:20:00,88.15,88.22,88.06,88.12,24490.0,76.2587,76.3192,76.1808,76.2327,24490.0
2017-03-20 10:30:00,88.09,88.16,87.97,88.05,63060.0,76.2068,76.2673,76.103,76.1722,63060.0
2017-03-20 10:40:00,88.03,88.18,88.0,88.08,25738.0,76.1549,76.2846,76.1289,76.1981,25738.0
2017-03-20 10:50:00,88.09,88.17,87.94,88.1,47182.0,76.2068,76.276,76.077,76.2154,47182.0
2017-03-20 11:00:00,88.11,88.16,87.95,88.07,21970.0,76.2241,76.2673,76.0857,76.1895,21970.0
2017-03-20 11:10:00,88.1,88.12,87.9,87.96,12112.0,76.2154,76.2327,76.0424,76.0943,12112.0
2017-03-20 11:20:00,87.93,87.99,87.8,87.83,30368.0,76.0684,76.1203,75.9559,75.9818,30368.0
2017-03-20 11:30:00,87.81,87.87,87.73,87.75,27524.0,75.9645,76.0164,75.8953,75.9126,27524.0
2017-03-20 11:40:00,87.74,87.78,87.65,87.71,21753.0,75.904,75.9386,75.8261,75.878,21753.0
2017-03-20 11:50:00,87.74,87.86,87.73,87.78,11636.0,75.904,76.0078,75.8953,75.9386,11636.0
2017-03-20 12:00:00,87.78,87.79,87.66,87.66,12096.0,75.9386,75.9472,75.8348,75.8348,12096.0
2017-03-20 12:10:00,87.67,87.76,87.53,87.53,14204.0,75.8434,75.9213,75.7223,75.7223,14204.0
2017-03-20 12:20:00,87.56,87.68,87.53,87.56,19775.0,75.7483,75.8521,75.7223,75.7483,19775.0
2017-03-20 12:30:00,87.56,87.74,87.53,87.7,14385.0,75.7483,75.904,75.7223,75.8694,14385.0
2017-03-20 12:40:00,87.71,87.8,87.66,87.7,9889.0,75.878,75.9559,75.8348,75.8694,9889.0
2017-03-20 12:50:00,87.7,87.73,87.6,87.63,14030.0,75.8694,75.8953,75.7829,75.8088,14030.0
2017-03-20 13:00:00,87.63,87.63,87.46,87.51,16619.0,75.8088,75.8088,75.6618,75.705,16619.0
2017-03-20 13:10:00,87.52,87.61,87.51,87.6,14135.0,75.7137,75.7915,75.705,75.7829,14135.0
2017-03-20 13:20:00,87.59,87.65,87.57,87.59,29245.0,75.7742,75.8261,75.7569,75.7742,29245.0
2017-03-20 13:30:00,87.59,87.65,87.51,87.53,24761.0,75.7742,75.8261,75.705,75.7223,24761.0
2017-03-20 13:40:00,87.52,87.52,87.37,87.39,23267.0,75.7137,75.7137,75.5839,75.6012,23267.0
2017-03-20 13:50:00,87.36,87.52,87.36,87.51,20232.0,75.5752,75.7137,75.5752,75.705,20232.0
2017-03-20 14:00:00,87.49,87.5,87.41,87.49,73208.0,75.6877,75.6964,75.6185,75.6877,73208.0
2017-03-20 14:10:00,87.48,87.51,87.4,87.41,53727.0,75.6791,75.705,75.6099,75.6185,53727.0
2017-03-20 14:20:00,87.41,87.44,87.37,87.4,44928.0,75.6185,75.6445,75.5839,75.6099,44928.0
2017-03-20 14:30:00,87.41,87.41,87.23,87.29,33167.0,75.6185,75.6185,75.4628,75.5147,33167.0
2017-03-20 14:40:00,87.3,87.4,87.22,87.26,26197.0,75.5233,75.6099,75.4541,75.4887,26197.0
2017-03-20 14:50:00,87.24,87.35,87.19,87.35,28943.0,75.4714,75.5666,75.4282,75.5666,28943.0
2017-03-20 15:00:00,87.35,87.4,87.31,87.31,40150.0,75.5666,75.6099,75.532,75.532,40150.0
2017-03-20 15:10:00,87.32,87.53,87.32,87.5,54914.0,75.5406,75.7223,75.5406,75.6964,54914.0
2017-03-20 15:20:00,87.5,87.52,87.47,87.48,97654.0,75.6964,75.7137,75.6704,75.6791,97654.0
2017-03-20 15:30:00,87.48,87.55,87.44,87.45,92563.0,75.6791,75.7396,75.6445,75.6531,92563.0
2017-03-20 15:40:00,87.45,87.45,87.01,87.05,247655.0,75.6531,75.6531,75.2725,75.3071,247655.0
2017-03-20 15:50:00,87.05,87.09,86.58,86.8,585125.0,75.3071,75.3417,74.9005,75.0908,585125.0
2017-03-21 09:30:00,87.1,87.1,86.05,86.58,170739.0,75.3503,75.3503,74.442,74.9005,170739.0
2017-03-21 09:40:00,86.58,86.68,86.09,86.14,50363.0,74.9005,74.987,74.4766,74.5198,50363.0
2017-03-21 09:50:00,86.17,86.17,85.76,85.77,86509.0,74.5458,74.5458,74.1911,74.1997,86509.0
2017-03-21 10:00:00,85.8,85.93,85.57,85.86,118075.0,74.2257,74.3382,74.0267,74.2776,118075.0
2017-03-21 10:10:00,85.86,85.93,85.64,85.76,64973.0,74.2776,74.3382,74.0873,74.1911,64973.0
2017-03-21 10:20:00,85.79,85.88,85.58,85.59,39052.0,74.217,74.2949,74.0354,74.044,39052.0
2017-03-21 10:30:00,85.59,85.67,85.4,85.46,109634.0,74.044,74.1132,73.8796,73.9316,109634.0
2017-03-21 10:40:00,85.44,85.56,85.27,85.3,103984.0,73.9143,74.0181,73.7672,73.7931,103984.0
2017-03-21 10:50:00,85.28,85.3,84.85,85.11,186829.0,73.7758,73.7931,73.4038,73.6288,186829.0
2017-03-21 11:00:00,85.12,85.22,84.51,84.73,125720.0,73.6374,73.7239,73.1097,73.3,125720.0
2017-03-21 11:10:00,84.71,84.76,84.03,84.03,115704.0,73.2827,73.326,72.6945,72.6945,115704.0
2017-03-21 11:20:00,84.04,84.32,83.91,84.23,118132.0,72.7031,72.9453,72.5906,72.8675,118132.0
2017-03-21 11:30:00,84.25,84.28,83.87,84.14,88616.0,72.8848,72.9107,72.556,72.7896,88616.0
2017-03-21 11:40:00,84.16,84.3,84.02,84.1,101502.0,72.8069,72.928,72.6858,72.755,101502.0
2017-03-21 11:50:00,84.1,84.49,84.1,84.46,131680.0,72.755,73.0924,72.755,73.0665,131680.0
2017-03-21 12:00:00,84.46,84.78,84.43,84.71,70192.0,73.0665,73.3433,73.0405,73.2827,70192.0
2017-03-21 12:10:00,84.73,84.73,84.28,84.3,61439.0,73.3,73.3,72.9107,72.928,61439.0
2017-03-21 12:20:00,84.32,84.47,84.16,84.28,41056.0,72.9453,73.0751,72.8069,72.9107,41056.0
2017-03-21 12:30:00,84.27,84.38,84.17,84.22,43997.0,72.9021,72.9972,72.8156,72.8588,43997.0
2017-03-21 12:40:00,84.24,84.34,83.8,83.85,37944.0,72.8761,72.9626,72.4955,72.5387,37944.0
2017-03-21 12:50:00,83.83,84.23,83.67,84.05,52253.0,72.5214,72.8675,72.383,72.7118,52253.0
2017-03-21 13:00:00,84.06,84.12,83.82,83.83,52113.0,72.7204,72.7723,72.5128,72.5214,52113.0
2017-03-21 13:10:00,83.84,83.95,83.7,83.79,44154.0,72.5301,72.6253,72.409,72.4868,44154.0
2017-03-21 13:20:00,83.79,83.79,83.48,83.73,45623.0,72.4868,72.4868,72.2187,72.4349,45623.0
2017-03-21 13:30:00,83.73,83.85,83.59,83.65,25383.0,72.4349,72.5387,72.3138,72.3657,25383.0
2017-03-21 13:40:00,83.65,83.68,83.48,83.58,32994.0,72.3657,72.3917,72.2187,72.3052,32994.0
2017-03-21 13:50:00,83.58,83.62,83.38,83.42,45722.0,72.3052,72.3398,72.1321,72.1667,45722.0
2017-03-21 14:00:00,83.43,83.92,83.4,83.9,55128.0,72.1754,72.5993,72.1494,72.582,55128.0
2017-03-21 14:10:00,83.88,84.12,83.78,84.08,91245.0,72.5647,72.7723,72.4782,72.7377,91245.0
2017-03-21 14:20:00,84.07,84.07,83.87,83.96,69590.0,72.7291,72.7291,72.556,72.6339,69590.0
2017-03-21 14:30:00,83.97,84.21,83.95,84.06,73657.0,72.6426,72.8502,72.6253,72.7204,73657.0
2017-03-21 14:40:00,84.06,84.06,83.77,83.86,68381.0,72.7204,72.7204,72.4695,72.5474,68381.0
2017-03-21 14:50:00,83.88,84.04,83.75,83.98,45488.0,72.5647,72.7031,72.4522,72.6512,45488.0
2017-03-21 15:00:00,83.98,84.1,83.78,84.03,141619.0,72.6512,72.755,72.4782,72.6945,141619.0
2017-03-21 15:10:00,84.01,84.14,83.9,83.95,76028.0,72.6772,72.7896,72.582,72.6253,76028.0
2017-03-21 15:20:00,83.94,83.96,83.75,83.75,84925.0,72.6166,72.6339,72.4522,72.4522,84925.0
2017-03-21 15:30:00,83.75,83.87,83.64,83.65,109945.0,72.4522,72.556,72.3571,72.3657,109945.0
2017-03-21 15:40:00,83.65,83.68,83.43,83.52,164703.0,72.3657,72.3917,72.1754,72.2533,164703.0
2017-03-21 15:50:00,83.52,83.66,83.34,83.65,353257.0,72.2533,72.3744,72.0975,72.3657,353257.0
2017-03-22 09:30:00,83.08,83.24,82.15,82.87,147807.0,71.8726,72.011,71.0681,71.6909,147807.0
2017-03-22 09:40:00,82.91,83.88,82.91,83.75,68300.0,71.7255,72.5647,71.7255,72.4522,68300.0
2017-03-22 09:50:00,83.78,83.83,83.42,83.53,140057.0,72.4782,72.5214,72.1667,72.2619,140057.0
2017-03-22 10:00:00,83.58,83.97,83.44,83.78,117424.0,72.3052,72.6426,72.1841,72.4782,117424.0
2017-03-22 10:10:00,83.79,83.96,83.63,83.86,95259.0,72.4868,72.6339,72.3484,72.5474,95259.0
2017-03-22 10:20:00,83.84,84.21,83.78,83.96,101758.0,72.5301,72.8502,72.4782,72.6339,101758.0
2017-03-22 10:30:00,83.94,84.44,83.8,84.34,76238.0,72.6166,73.0492,72.4955,72.9626,76238.0
2017-03-22 10:40:00,84.34,84.44,83.96,84.17,49500.0,72.9626,73.0492,72.6339,72.8156,49500.0
2017-03-22 10:50:00,84.18,84.44,84.15,84.26,38844.0,72.8242,73.0492,72.7983,72.8934,38844.0
2017-03-22 11:00:00,84.26,84.26,84.04,84.06,34058.0,72.8934,72.8934,72.7031,72.7204,34058.0
2017-03-22 11:10:00,84.07,84.23,83.8,84.19,46895.0,72.7291,72.8675,72.4955,72.8329,46895.0
2017-03-22 11:20:00,84.2,84.23,84.01,84.04,33584.0,72.8415,72.8675,72.6772,72.7031,33584.0
2017-03-22 11:30:00,84.03,84.09,83.91,83.98,46479.0,72.6945,72.7464,72.5906,72.6512,46479.0
2017-03-22 11:40:00,83.96,84.26,83.93,84.0,58675.0,72.6339,72.8934,72.6079,72.6685,58675.0
2017-03-22 11:50:00,84.01,84.1,83.9,83.95,58311.0,72.6772,72.755,72.582,72.6253,58311.0
2017-03-22 12:00:00,83.92,84.03,83.87,83.91,37702.0,72.5993,72.6945,72.556,72.5906,37702.0
2017-03-22 12:10:00,83.88,83.89,83.6,83.69,62327.0,72.5647,72.5733,72.3225,72.4003,62327.0
2017-03-22 12:20:00,83.69,83.73,83.5,83.55,45686.0,72.4003,72.4349,72.236,72.2792,45686.0
2017-03-22 12:30:00,83.57,83.71,83.47,83.55,49079.0,72.2965,72.4176,72.21,72.2792,49079.0
2017-03-22 12:40:00,83.53,83.68,83.36,83.56,52059.0,72.2619,72.3917,72.1148,72.2879,52059.0
2017-03-22 12:50:00,83.51,83.69,83.48,83.64,32568.0,72.2446,72.4003,72.2187,72.3571,32568.0
2017-03-22 13:00:00,83.62,83.63,83.28,83.44,40087.0,72.3398,72.3484,72.0456,72.1841,40087.0
2017-03-22 13:10:00,83.47,83.58,83.31,83.53,46067.0,72.21,72.3052,72.0716,72.2619,46067.0
2017-03-22 13:20:00,83.53,83.6,83.44,83.53,43642.0,72.2619,72.3225,72.1841,72.2619,43642.0
2017-03-22 13:30:00,83.52,83.77,83.5,83.72,30542.0,72.2533,72.4695,72.236,72.4263,30542.0
2017-03-22 13:40:00,83.67,83.7,83.42,83.61,53471.0,72.383,72.409,72.1667,72.3311,53471.0
2017-03-22 13:50:00,83.64,83.64,83.5,83.55,30795.0,72.3571,72.3571,72.236,72.2792,30795.0
2017-03-22 14:00:00,83.53,83.73,83.52,83.67,43933.0,72.2619,72.4349,72.2533,72.383,43933.0
2017-03-22 14:10:00,83.68,83.77,83.6,83.61,34482.0,72.3917,72.4695,72.3225,72.3311,34482.0
2017-03-22 14:20:00,83.59,83.75,83.58,83.61,28240.0,72.3138,72.4522,72.3052,72.3311,28240.0
2017-03-22 14:30:00,83.59,83.78,83.58,83.77,38032.0,72.3138,72.4782,72.3052,72.4695,38032.0
2017-03-22 14:40:00,83.76,83.89,83.71,83.83,63510.0,72.4609,72.5733,72.4176,72.5214,63510.0
2017-03-22 14:50:00,83.82,83.92,83.78,83.89,31898.0,72.5128,72.5993,72.4782,72.5733,31898.0
2017-03-22 15:00:00,83.89,83.91,83.77,83.82,51857.0,72.5733,72.5906,72.4695,72.5128,51857.0
2017-03-22 15:10:00,83.82,83.97,83.7,83.97,45375.0,72.5128,72.6426,72.409,72.6426,45375.0
2017-03-22 15:20:00,83.95,84.07,83.83,83.88,65032.0,72.6253,72.7291,72.5214,72.5647,65032.0
2017-03-22 15:30:00,83.88,83.92,83.72,83.73,102427.0,72.5647,72.5993,72.4263,72.4349,102427.0
2017-03-22 15:40:00,83.76,83.89,83.71,83.8,97290.0,72.4609,72.5733,72.4176,72.4955,97290.0
2017-03-22 15:50:00,83.8,83.88,83.66,83.67,199472.0,72.4955,72.5647,72.3744,72.383,199472.0
2017-03-23 09:30:00,83.6,83.95,83.23,83.89,62436.0,72.3225,72.6253,72.0024,72.5733,62436.0
2017-03-23 09:40:00,83.87,84.03,83.81,83.9,24318.0,72.556,72.6945,72.5041,72.582,24318.0
2017-03-23 09:50:00,83.92,84.0,83.81,83.95,39742.0,72.5993,72.6685,72.5041,72.6253,39742.0
2017-03-23 10:00:00,83.98,84.51,83.94,84.51,128811.0,72.6512,73.1097,72.6166,73.1097,128811.0
2017-03-23 10:10:00,84.51,84.51,84.21,84.34,66557.0,73.1097,73.1097,72.8502,72.9626,66557.0
2017-03-23 10:20:00,84.33,84.57,84.33,84.54,36250.0,72.954,73.1616,72.954,73.1357,36250.0
2017-03-23 10:30:00,84.54,84.78,84.46,84.78,43871.0,73.1357,73.3433,73.0665,73.3433,43871.0
2017-03-23 10:40:00,84.79,84.95,84.77,84.9,78127.0,73.3519,73.4904,73.3346,73.4471,78127.0
2017-03-23 10:50:00,84.91,85.06,84.85,84.87,89989.0,73.4557,73.5855,73.4038,73.4211,89989.0
2017-03-23 11:00:00,84.85,84.9,84.73,84.87,46036.0,73.4038,73.4471,73.3,73.4211,46036.0
2017-03-23 11:10:00,84.87,85.04,84.84,84.93,47959.0,73.4211,73.5682,73.3952,73.4731,47959.0
2017-03-23 11:20:00,84.93,84.95,84.82,84.89,50899.0,73.4731,73.4904,73.3779,73.4384,50899.0
2017-03-23 11:30:00,84.89,84.98,84.8,84.98,58350.0,73.4384,73.5163,73.3606,73.5163,58350.0
2017-03-23 11:40:00,84.93,84.94,84.6,84.6,41099.0,73.4731,73.4817,73.1876,73.1876,41099.0
2017-03-23 11:50:00,84.61,84.68,84.49,84.59,27356.0,73.1962,73.2568,73.0924,73.1789,27356.0
2017-03-23 12:00:00,84.59,84.7,84.51,84.51,20311.0,73.1789,73.2741,73.1097,73.1097,20311.0
2017-03-23 12:10:00,84.51,84.73,84.51,84.66,24354.0,73.1097,73.3,73.1097,73.2395,24354.0
2017-03-23 12:20:00,84.64,84.67,84.5,84.55,21321.0,73.2222,73.2481,73.1011,73.1443,21321.0
2017-03-23 12:30:00,84.52,84.6,84.46,84.58,13694.0,73.1184,73.1876,73.0665,73.1703,13694.0
2017-03-23 12:40:00,84.58,84.66,84.54,84.59,16608.0,73.1703,73.2395,73.1357,73.1789,16608.0
2017-03-23 12:50:00,84.59,84.73,84.56,84.68,15736.0,73.1789,73.3,73.153,73.2568,15736.0
2017-03-23 13:00:00,84.66,84.66,84.17,84.18,23748.0,73.2395,73.2395,72.8156,72.8242,23748.0
2017-03-23 13:10:00,84.15,84.28,84.13,84.19,19282.0,72.7983,72.9107,72.781,72.8329,19282.0
2017-03-23 13:20:00,84.23,84.27,83.91,83.94,37668.0,72.8675,72.9021,72.5906,72.6166,37668.0
2017-03-23 13:30:00,83.94,84.11,83.89,83.94,41423.0,72.6166,72.7637,72.5733,72.6166,41423.0
2017-03-23 13:40:00,83.9,84.07,83.88,84.01,30102.0,72.582,72.7291,72.5647,72.6772,30102.0
2017-03-23 13:50:00,84.02,84.1,83.89,83.93,19677.0,72.6858,72.755,72.5733,72.6079,19677.0
2017-03-23 14:00:00,83.91,84.0,83.87,83.98,29697.0,72.5906,72.6685,72.556,72.6512,29697.0
2017-03-23 14:10:00,83.97,84.0,83.85,83.92,47950.0,72.6426,72.6685,72.5387,72.5993,47950.0
2017-03-23 14:20:00,83.91,84.05,83.85,83.97,45555.0,72.5906,72.7118,72.5387,72.6426,45555.0
2017-03-23 14:30:00,83.96,84.01,83.81,83.93,25027.0,72.6339,72.6772,72.5041,72.6079,25027.0
2017-03-23 14:40:00,83.92,84.13,83.91,84.04,30055.0,72.5993,72.781,72.5906,72.7031,30055.0
2017-03-23 14:50:00,84.02,84.12,83.99,84.0,19584.0,72.6858,72.7723,72.6599,72.6685,19584.0
2017-03-23 15:00:00,84.0,84.03,83.89,83.92,28210.0,72.6685,72.6945,72.5733,72.5993,28210.0
2017-03-23 15:10:00,83.93,83.97,83.65,83.69,30167.0,72.6079,72.6426,72.3657,72.4003,30167.0
2017-03-23 15:20:00,83.71,83.85,83.53,83.53,34282.0,72.4176,72.5387,72.2619,72.2619,34282.0
2017-03-23 15:30:00,83.55,83.64,83.38,83.64,59259.0,72.2792,72.3571,72.1321,72.3571,59259.0
2017-03-23 15:40:00,83.65,83.77,83.54,83.76,63071.0,72.3657,72.4695,72.2706,72.4609,63071.0
2017-03-23 15:50:00,83.75,83.83,83.55,83.77,192469.0,72.4522,72.5214,72.2792,72.4695,192469.0
2017-03-24 09:30:00,83.99,84.3,83.47,83.86,52272.0,72.6599,72.928,72.21,72.5474,52272.0
2017-03-24 09:40:00,83.8,83.88,83.62,83.64,23674.0,72.4955,72.5647,72.3398,72.3571,23674.0
2017-03-24 09:50:00,83.75,83.78,83.55,83.74,13320.0,72.4522,72.4782,72.2792,72.4436,13320.0
2017-03-24 10:00:00,83.76,84.0,83.72,83.98,24072.0,72.4609,72.6685,72.4263,72.6512,24072.0
2017-03-24 10:10:00,83.94,84.2,83.87,84.1,15702.0,72.6166,72.8415,72.556,72.755,15702.0
2017-03-24 10:20:00,84.11,84.42,84.09,84.38,43603.0,72.7637,73.0318,72.7464,72.9972,43603.0
2017-03-24 10:30:00,84.36,84.41,84.27,84.36,42841.0,72.9799,73.0232,72.9021,72.9799,42841.0
2017-03-24 10:40:00,84.37,84.47,84.32,84.42,34100.0,72.9886,73.0751,72.9453,73.0318,34100.0
2017-03-24 10:50:00,84.42,84.49,84.25,84.44,22080.0,73.0318,73.0924,72.8848,73.0492,22080.0
2017-03-24 11:00:00,84.44,84.53,84.36,84.45,21795.0,73.0492,73.127,72.9799,73.0578,21795.0
2017-03-24 11:10:00,84.44,84.46,84.31,84.35,28728.0,73.0492,73.0665,72.9367,72.9713,28728.0
2017-03-24 11:20:00,84.33,84.36,84.25,84.29,28743.0,72.954,72.9799,72.8848,72.9194,28743.0
2017-03-24 11:30:00,84.28,84.5,84.27,84.46,22270.0,72.9107,73.1011,72.9021,73.0665,22270.0
2017-03-24 11:40:00,84.45,84.46,84.31,84.36,24095.0,73.0578,73.0665,72.9367,72.9799,24095.0
2017-03-24 11:50:00,84.36,84.45,84.28,84.33,19795.0,72.9799,73.0578,72.9107,72.954,19795.0
2017-03-24 12:00:00,84.32,84.43,84.31,84.38,61386.0,72.9453,73.0405,72.9367,72.9972,61386.0
2017-03-24 12:10:00,84.37,84.38,84.0,84.03,43770.0,72.9886,72.9972,72.6685,72.6945,43770.0
2017-03-24 12:20:00,84.01,84.15,83.89,84.09,16455.0,72.6772,72.7983,72.5733,72.7464,16455.0
2017-03-24 12:30:00,84.13,84.19,84.06,84.14,12759.0,72.781,72.8329,72.7204,72.7896,12759.0
2017-03-24 12:40:00,84.11,84.28,84.11,84.28,19688.0,72.7637,72.9107,72.7637,72.9107,19688.0
2017-03-24 12:50:00,84.27,84.3,84.12,84.19,26061.0,72.9021,72.928,72.7723,72.8329,26061.0
2017-03-24 13:00:00,84.2,84.27,84.09,84.17,17060.0,72.8415,72.9021,72.7464,72.8156,17060.0
2017-03-24 13:10:00,84.15,84.21,84.07,84.16,17411.0,72.7983,72.8502,72.7291,72.8069,17411.0
2017-03-24 13:20:00,84.15,84.35,84.12,84.3,40594.0,72.7983,72.9713,72.7723,72.928,40594.0
2017-03-24 13:30:00,84.28,84.3,84.17,84.18,22376.0,72.9107,72.928,72.8156,72.8242,22376.0
2017-03-24 13:40:00,84.15,84.27,84.13,84.15,33161.0,72.7983,72.9021,72.781,72.7983,33161.0
2017-03-24 13:50:00,84.14,84.16,83.78,83.85,22869.0,72.7896,72.8069,72.4782,72.5387,22869.0
2017-03-24 14:00:00,83.85,83.96,83.83,83.86,19659.0,72.5387,72.6339,72.5214,72.5474,19659.0
2017-03-24 14:10:00,83.86,83.99,83.85,83.94,42105.0,72.5474,72.6599,72.5387,72.6166,42105.0
2017-03-24 14:20:00,83.93,83.97,83.84,83.87,59045.0,72.6079,72.6426,72.5301,72.556,59045.0
2017-03-24 14:30:00,83.9,83.98,83.84,83.86,15410.0,72.582,72.6512,72.5301,72.5474,15410.0
2017-03-24 14:40:00,83.84,83.86,83.68,83.71,31197.0,72.5301,72.5474,72.3917,72.4176,31197.0
2017-03-24 14:50:00,83.71,83.75,83.5,83.56,41332.0,72.4176,72.4522,72.236,72.2879,41332.0
2017-03-24 15:00:00,83.57,83.58,83.33,83.46,46526.0,72.2965,72.3052,72.0889,72.2014,46526.0
2017-03-24 15:10:00,83.44,83.47,83.19,83.21,54797.0,72.1841,72.21,71.9678,71.9851,54797.0
2017-03-24 15:20:00,83.23,83.44,83.18,83.39,37099.0,72.0024,72.1841,71.9591,72.1408,37099.0
2017-03-24 15:30:00,83.39,83.97,83.27,83.97,61433.0,72.1408,72.6426,72.037,72.6426,61433.0
2017-03-24 15:40:00,83.98,84.12,83.57,83.76,90665.0,72.6512,72.7723,72.2965,72.4609,90665.0
2017-03-24 15:50:00,83.77,83.99,83.66,83.8,197793.0,72.4695,72.6599,72.3744,72.4955,197793.0
2017-03-27 09:30:00,81.93,82.29,81.32,81.66,238574.0,70.8777,71.1892,70.35,70.6442,238574.0
2017-03-27 09:40:00,81.62,82.28,81.46,82.0,139184.0,70.6096,71.1805,70.4711,70.9383,139184.0
2017-03-27 09:50:00,82.03,82.4,81.91,82.18,124240.0,70.9643,71.2843,70.8604,71.094,124240.0
2017-03-27 10:00:00,82.13,82.41,82.02,82.12,124957.0,71.0508,71.293,70.9556,71.0421,124957.0
2017-03-27 10:10:00,82.12,82.49,82.12,82.42,119537.0,71.0421,71.3622,71.0421,71.3016,119537.0
2017-03-27 10:20:00,82.43,82.47,82.14,82.37,72973.0,71.3103,71.3449,71.0594,71.2584,72973.0
2017-03-27 10:30:00,82.39,82.76,82.33,82.34,59651.0,71.2757,71.5958,71.2238,71.2324,59651.0
2017-03-27 10:40:00,82.34,82.52,82.27,82.41,49748.0,71.2324,71.3882,71.1719,71.293,49748.0
2017-03-27 10:50:00,82.39,82.6,82.34,82.56,64020.0,71.2757,71.4574,71.2324,71.4228,64020.0
2017-03-27 11:00:00,82.56,82.59,82.37,82.4,25655.0,71.4228,71.4487,71.2584,71.2843,25655.0
2017-03-27 11:10:00,82.39,82.49,82.29,82.4,44254.0,71.2757,71.3622,71.1892,71.2843,44254.0
2017-03-27 11:20:00,82.43,82.59,82.35,82.54,103326.0,71.3103,71.4487,71.2411,71.4055,103326.0
2017-03-27 11:30:00,82.58,82.79,82.53,82.73,161732.0,71.4401,71.6217,71.3968,71.5698,161732.0
2017-03-27 11:40:00,82.72,82.87,82.6,82.68,74707.0,71.5612,71.6909,71.4574,71.5266,74707.0
2017-03-27 11:50:00,82.69,82.72,82.49,82.68,33109.0,71.5352,71.5612,71.3622,71.5266,33109.0
2017-03-27 12:00:00,82.67,82.81,82.54,82.73,60825.0,71.5179,71.639,71.4055,71.5698,60825.0
2017-03-27 12:10:00,82.72,82.82,82.54,82.61,48864.0,71.5612,71.6477,71.4055,71.466,48864.0
2017-03-27 12:20:00,82.61,82.65,82.43,82.44,31993.0,71.466,71.5006,71.3103,71.3189,31993.0
2017-03-27 12:30:00,82.45,82.55,82.36,82.41,19071.0,71.3276,71.4141,71.2497,71.293,19071.0
2017-03-27 12:40:00,82.39,82.44,82.29,82.3,39052.0,71.2757,71.3189,71.1892,71.1978,39052.0
2017-03-27 12:50:00,82.3,82.48,82.25,82.48,115054.0,71.1978,71.3536,71.1546,71.3536,115054.0
2017-03-27 13:00:00,82.51,82.71,82.51,82.64,68738.0,71.3795,71.5525,71.3795,71.492,68738.0
2017-03-27 13:10:00,82.64,82.65,82.45,82.52,35884.0,71.492,71.5006,71.3276,71.3882,35884.0
2017-03-27 13:20:00,82.52,82.68,82.36,82.43,31423.0,71.3882,71.5266,71.2497,71.3103,31423.0
2017-03-27 13:30:00,82.45,82.5,82.24,82.24,55992.0,71.3276,71.3709,71.1459,71.1459,55992.0
2017-03-27 13:40:00,82.24,82.26,82.04,82.04,40814.0,71.1459,71.1632,70.9729,70.9729,40814.0
2017-03-27 13:50:00,82.06,82.1,82.02,82.04,53937.0,70.9902,71.0248,70.9556,70.9729,53937.0
2017-03-27 14:00:00,82.04,82.31,82.03,82.26,61505.0,70.9729,71.2065,70.9643,71.1632,61505.0
2017-03-27 14:10:00,82.26,82.27,81.98,82.02,57368.0,71.1632,71.1719,70.921,70.9556,57368.0
2017-03-27 14:20:00,82.02,82.11,81.9,82.11,76834.0,70.9556,71.0335,70.8518,71.0335,76834.0
2017-03-27 14:30:00,82.1,82.15,81.92,81.92,115744.0,71.0248,71.0681,70.8691,70.8691,115744.0
2017-03-27 14:40:00,81.93,82.0,81.86,81.94,77886.0,70.8777,70.9383,70.8172,70.8864,77886.0
2017-03-27 14:50:00,81.92,82.01,81.83,81.84,87275.0,70.8691,70.947,70.7912,70.7999,87275.0
2017-03-27 15:00:00,81.85,82.01,81.81,81.95,107910.0,70.8085,70.947,70.7739,70.895,107910.0
2017-03-27 15:10:00,81.95,82.24,81.93,82.24,161553.0,70.895,71.1459,70.8777,71.1459,161553.0
2017-03-27 15:20:00,82.24,82.29,82.13,82.17,93272.0,71.1459,71.1892,71.0508,71.0854,93272.0
2017-03-27 15:30:00,82.17,82.3,82.07,82.26,119290.0,71.0854,71.1978,70.9989,71.1632,119290.0
2017-03-27 15:40:00,82.26,82.38,82.12,82.15,158095.0,71.1632,71.267,71.0421,71.0681,158095.0
2017-03-27 15:50:00,82.14,82.26,82.09,82.14,381758.0,71.0594,71.1632,71.0162,71.0594,381758.0
2017-03-28 09:30:00,82.01,82.77,81.9,82.61,86930.0,70.947,71.6044,70.8518,71.466,86930.0
2017-03-28 09:40:00,82.64,82.73,82.34,82.53,26352.0,71.492,71.5698,71.2324,71.3968,26352.0
2017-03-28 09:50:00,82.53,82.67,82.4,82.63,46856.0,71.3968,71.5179,71.2843,71.4833,46856.0
2017-03-28 10:00:00,82.62,83.25,82.59,83.23,92485.0,71.4747,72.0197,71.4487,72.0024,92485.0
2017-03-28 10:10:00,83.22,83.4,83.17,83.34,60997.0,71.9937,72.1494,71.9505,72.0975,60997.0
2017-03-28 10:20:00,83.31,83.54,83.22,83.52,132126.0,72.0716,72.2706,71.9937,72.2533,132126.0
2017-03-28 10:30:00,83.55,83.77,83.48,83.73,69220.0,72.2792,72.4695,72.2187,72.4349,69220.0
2017-03-28 10:40:00,83.72,84.1,83.72,84.07,113444.0,72.4263,72.755,72.4263,72.7291,113444.0
2017-03-28 10:50:00,84.06,84.07,83.75,84.0,48475.0,72.7204,72.7291,72.4522,72.6685,48475.0
2017-03-28 11:00:00,83.94,84.3,83.9,84.25,41323.0,72.6166,72.928,72.582,72.8848,41323.0
2017-03-28 11:10:00,84.25,84.38,84.21,84.23,42248.0,72.8848,72.9972,72.8502,72.8675,42248.0
2017-03-28 11:20:00,84.22,84.34,84.17,84.22,93741.0,72.8588,72.9626,72.8156,72.8588,93741.0
2017-03-28 11:30:00,84.25,84.39,84.17,84.23,44103.0,72.8848,73.0059,72.8156,72.8675,44103.0
2017-03-28 11:40:00,84.21,84.39,84.19,84.39,34714.0,72.8502,73.0059,72.8329,73.0059,34714.0
2017-03-28 11:50:00,84.39,84.49,84.21,84.21,42615.0,73.0059,73.0924,72.8502,72.8502,42615.0
2017-03-28 12:00:00,84.23,84.29,84.14,84.23,19494.0,72.8675,72.9194,72.7896,72.8675,19494.0
2017-03-28 12:10:00,84.24,84.24,84.02,84.03,33076.0,72.8761,72.8761,72.6858,72.6945,33076.0
2017-03-28 12:20:00,84.03,84.09,83.97,84.03,43548.0,72.6945,72.7464,72.6426,72.6945,43548.0
2017-03-28 12:30:00,84.04,84.08,83.93,84.01,20758.0,72.7031,72.7377,72.6079,72.6772,20758.0
2017-03-28 12:40:00,84.0,84.06,83.95,83.98,17445.0,72.6685,72.7204,72.6253,72.6512,17445.0
2017-03-28 12:50:00,83.98,84.02,83.92,84.0,17112.0,72.6512,72.6858,72.5993,72.6685,17112.0
2017-03-28 13:00:00,84.02,84.1,83.99,84.05,34135.0,72.6858,72.755,72.6599,72.7118,34135.0
2017-03-28 13:10:00,84.05,84.18,84.05,84.13,24579.0,72.7118,72.8242,72.7118,72.781,24579.0
2017-03-28 13:20:00,84.15,84.15,84.03,84.05,29751.0,72.7983,72.7983,72.6945,72.7118,29751.0
2017-03-28 13:30:00,84.06,84.12,84.02,84.12,39121.0,72.7204,72.7723,72.6858,72.7723,39121.0
2017-03-28 13:40:00,84.13,84.29,84.12,84.24,30651.0,72.781,72.9194,72.7723,72.8761,30651.0
2017-03-28 13:50:00,84.25,84.5,84.22,84.48,45452.0,72.8848,73.1011,72.8588,73.0838,45452.0
2017-03-28 14:00:00,84.46,84.58,84.43,84.58,33526.0,73.0665,73.1703,73.0405,73.1703,33526.0
2017-03-28 14:10:00,84.56,84.63,84.43,84.44,67139.0,73.153,73.2135,73.0405,73.0492,67139.0
2017-03-28 14:20:00,84.45,84.58,84.44,84.45,32992.0,73.0578,73.1703,73.0492,73.0578,32992.0
2017-03-28 14:30:00,84.44,84.46,84.26,84.45,31997.0,73.0492,73.0665,72.8934,73.0578,31997.0
2017-03-28 14:40:00,84.45,84.49,84.33,84.34,36385.0,73.0578,73.0924,72.954,72.9626,36385.0
2017-03-28 14:50:00,84.33,84.41,84.14,84.15,27823.0,72.954,73.0232,72.7896,72.7983,27823.0
2017-03-28 15:00:00,84.18,84.41,84.16,84.33,110204.0,72.8242,73.0232,72.8069,72.954,110204.0
2017-03-28 15:10:00,84.33,84.34,84.09,84.09,55812.0,72.954,72.9626,72.7464,72.7464,55812.0
2017-03-28 15:20:00,84.06,84.24,84.05,84.24,79707.0,72.7204,72.8761,72.7118,72.8761,79707.0
2017-03-28 15:30:00,84.25,84.4,84.14,84.4,112268.0,72.8848,73.0145,72.7896,73.0145,112268.0
2017-03-28 15:40:00,84.4,84.43,84.2,84.27,118489.0,73.0145,73.0405,72.8415,72.9021,118489.0
2017-03-28 15:50:00,84.26,84.3,84.11,84.16,235407.0,72.8934,72.928,72.7637,72.8069,235407.0
2017-03-29 09:30:00,84.89,85.01,84.03,84.52,146744.0,73.4384,73.5423,72.6945,73.1184,146744.0
2017-03-29 09:40:00,84.53,84.67,84.12,84.31,72841.0,73.127,73.2481,72.7723,72.9367,72841.0
2017-03-29 09:50:00,84.3,84.73,84.15,84.73,75393.0,72.928,73.3,72.7983,73.3,75393.0
2017-03-29 10:00:00,84.74,84.77,84.29,84.29,45682.0,73.3087,73.3346,72.9194,72.9194,45682.0
2017-03-29 10:10:00,84.28,84.61,84.25,84.56,41737.0,72.9107,73.1962,72.8848,73.153,41737.0
2017-03-29 10:20:00,84.56,84.59,84.37,84.41,48717.0,73.153,73.1789,72.9886,73.0232,48717.0
2017-03-29 10:30:00,84.43,84.78,84.4,84.67,79464.0,73.0405,73.3433,73.0145,73.2481,79464.0
2017-03-29 10:40:00,84.68,85.0,84.67,84.95,74032.0,73.2568,73.5336,73.2481,73.4904,74032.0
2017-03-29 10:50:00,84.97,85.15,84.87,84.91,70582.0,73.5077,73.6634,73.4211,73.4557,70582.0
2017-03-29 11:00:00,84.9,84.97,84.73,84.79,34075.0,73.4471,73.5077,73.3,73.3519,34075.0
2017-03-29 11:10:00,84.8,84.99,84.77,84.82,21972.0,73.3606,73.525,73.3346,73.3779,21972.0
2017-03-29 11:20:00,84.82,84.86,84.75,84.82,24732.0,73.3779,73.4125,73.3173,73.3779,24732.0
2017-03-29 11:30:00,84.83,84.97,84.71,84.76,49485.0,73.3865,73.5077,73.2827,73.326,49485.0
2017-03-29 11:40:00,84.74,84.84,84.7,84.81,19083.0,73.3087,73.3952,73.2741,73.3692,19083.0
2017-03-29 11:50:00,84.8,84.87,84.68,84.87,19575.0,73.3606,73.4211,73.2568,73.4211,19575.0
2017-03-29 12:00:00,84.86,84.88,84.69,84.75,23835.0,73.4125,73.4298,73.2654,73.3173,23835.0
2017-03-29 12:10:00,84.74,84.84,84.69,84.83,27758.0,73.3087,73.3952,73.2654,73.3865,27758.0
2017-03-29 12:20:00,84.82,84.89,84.79,84.84,18024.0,73.3779,73.4384,73.3519,73.3952,18024.0
2017-03-29 12:30:00,84.8,84.81,84.61,84.61,18360.0,73.3606,73.3692,73.1962,73.1962,18360.0
2017-03-29 12:40:00,84.61,84.64,84.48,84.54,19075.0,73.1962,73.2222,73.0838,73.1357,19075.0
2017-03-29 12:50:00,84.53,84.58,84.41,84.48,42974.0,73.127,73.1703,73.0232,73.0838,42974.0
2017-03-29 13:00:00,84.48,84.57,84.42,84.51,39539.0,73.0838,73.1616,73.0318,73.1097,39539.0
2017-03-29 13:10:00,84.51,84.68,84.47,84.57,40334.0,73.1097,73.2568,73.0751,73.1616,40334.0
2017-03-29 13:20:00,84.6,84.66,84.55,84.64,26752.0,73.1876,73.2395,73.1443,73.2222,26752.0
2017-03-29 13:30:00,84.66,84.76,84.6,84.71,18928.0,73.2395,73.326,73.1876,73.2827,18928.0
2017-03-29 13:40:00,84.72,84.99,84.69,84.86,145528.0,73.2914,73.525,73.2654,73.4125,145528.0
2017-03-29 13:50:00,84.86,84.99,84.79,84.96,57267.0,73.4125,73.525,73.3519,73.499,57267.0
2017-03-29 14:00:00,84.95,84.97,84.89,84.96,95641.0,73.4904,73.5077,73.4384,73.499,95641.0
2017-03-29 14:10:00,84.95,85.09,84.9,84.99,60777.0,73.4904,73.6115,73.4471,73.525,60777.0
2017-03-29 14:20:00,84.99,85.19,84.98,85.16,23969.0,73.525,73.698,73.5163,73.672,23969.0
2017-03-29 14:30:00,85.14,85.15,84.92,85.01,34923.0,73.6547,73.6634,73.4644,73.5423,34923.0
2017-03-29 14:40:00,85.02,85.02,84.89,84.92,36112.0,73.5509,73.5509,73.4384,73.4644,36112.0
2017-03-29 14:50:00,84.93,85.03,84.93,84.98,20430.0,73.4731,73.5596,73.4731,73.5163,20430.0
2017-03-29 15:00:00,84.97,85.06,84.95,85.06,27096.0,73.5077,73.5855,73.4904,73.5855,27096.0
2017-03-29 15:10:00,85.04,85.04,84.9,84.91,30286.0,73.5682,73.5682,73.4471,73.4557,30286.0
2017-03-29 15:20:00,84.9,85.02,84.9,84.96,42297.0,73.4471,73.5509,73.4471,73.499,42297.0
2017-03-29 15:30:00,84.96,84.98,84.81,84.81,66346.0,73.499,73.5163,73.3692,73.3692,66346.0
2017-03-29 15:40:00,84.81,84.81,84.63,84.67,105615.0,73.3692,73.3692,73.2135,73.2481,105615.0
2017-03-29 15:50:00,84.66,84.9,84.6,84.68,215127.0,73.2395,73.4471,73.1876,73.2568,215127.0
2017-03-30 09:30:00,84.82,85.12,84.52,85.07,56073.0,73.3779,73.6374,73.1184,73.5942,56073.0
2017-03-30 09:40:00,85.01,85.36,84.96,85.29,33163.0,73.5423,73.845,73.499,73.7845,33163.0
2017-03-30 09:50:00,85.26,85.43,85.09,85.33,33494.0,73.7585,73.9056,73.6115,73.8191,33494.0
2017-03-30 10:00:00,85.32,85.78,85.3,85.66,86381.0,73.8104,74.2084,73.7931,74.1046,86381.0
2017-03-30 10:10:00,85.66,86.17,85.64,86.06,61779.0,74.1046,74.5458,74.0873,74.4506,61779.0
2017-03-30 10:20:00,86.06,86.2,85.9,86.11,97887.0,74.4506,74.5717,74.3122,74.4939,97887.0
2017-03-30 10:30:00,86.12,86.3,86.08,86.2,78533.0,74.5025,74.6582,74.4679,74.5717,78533.0
2017-03-30 10:40:00,86.18,86.36,86.16,86.36,52473.0,74.5544,74.7101,74.5371,74.7101,52473.0
2017-03-30 10:50:00,86.36,86.62,86.34,86.58,107453.0,74.7101,74.9351,74.6928,74.9005,107453.0
2017-03-30 11:00:00,86.57,86.66,86.43,86.48,70695.0,74.8918,74.9697,74.7707,74.814,70695.0
2017-03-30 11:10:00,86.48,86.58,86.3,86.58,53170.0,74.814,74.9005,74.6582,74.9005,53170.0
2017-03-30 11:20:00,86.59,86.78,86.52,86.78,56239.0,74.9091,75.0735,74.8486,75.0735,56239.0
2017-03-30 11:30:00,86.78,86.91,86.48,86.56,150093.0,75.0735,75.186,74.814,74.8832,150093.0
2017-03-30 11:40:00,86.55,86.71,86.54,86.7,105838.0,74.8745,75.0129,74.8659,75.0043,105838.0
2017-03-30 11:50:00,86.69,86.73,86.6,86.64,28390.0,74.9956,75.0302,74.9178,74.9524,28390.0
2017-03-30 12:00:00,86.65,86.69,86.57,86.6,72799.0,74.961,74.9956,74.8918,74.9178,72799.0
2017-03-30 12:10:00,86.59,86.68,86.57,86.63,27664.0,74.9091,74.987,74.8918,74.9437,27664.0
2017-03-30 12:20:00,86.63,86.81,86.63,86.8,43764.0,74.9437,75.0994,74.9437,75.0908,43764.0
2017-03-30 12:30:00,86.81,86.83,86.61,86.66,78830.0,75.0994,75.1167,74.9264,74.9697,78830.0
2017-03-30 12:40:00,86.65,86.68,86.59,86.61,44632.0,74.961,74.987,74.9091,74.9264,44632.0
2017-03-30 12:50:00,86.6,86.67,86.58,86.62,24253.0,74.9178,74.9783,74.9005,74.9351,24253.0
2017-03-30 13:00:00,86.61,86.65,86.59,86.63,35177.0,74.9264,74.961,74.9091,74.9437,35177.0
2017-03-30 13:10:00,86.62,86.88,86.62,86.83,75620.0,74.9351,75.16,74.9351,75.1167,75620.0
2017-03-30 13:20:00,86.83,86.87,86.75,86.8,220776.0,75.1167,75.1513,75.0475,75.0908,220776.0
2017-03-30 13:30:00,86.8,87.09,86.79,87.09,50383.0,75.0908,75.3417,75.0821,75.3417,50383.0
2017-03-30 13:40:00,87.09,87.14,87.0,87.12,138272.0,75.3417,75.3849,75.2638,75.3676,138272.0
2017-03-30 13:50:00,87.13,87.13,87.0,87.09,57195.0,75.3763,75.3763,75.2638,75.3417,57195.0
2017-03-30 14:00:00,87.1,87.17,87.06,87.1,94757.0,75.3503,75.4109,75.3157,75.3503,94757.0
2017-03-30 14:10:00,87.09,87.26,87.07,87.15,51994.0,75.3417,75.4887,75.3244,75.3936,51994.0
2017-03-30 14:20:00,87.16,87.18,87.09,87.15,35690.0,75.4022,75.4195,75.3417,75.3936,35690.0
2017-03-30 14:30:00,87.15,87.17,87.03,87.11,42696.0,75.3936,75.4109,75.2898,75.359,42696.0
2017-03-30 14:40:00,87.12,87.16,87.01,87.12,86179.0,75.3676,75.4022,75.2725,75.3676,86179.0
2017-03-30 14:50:00,87.11,87.16,86.98,87.06,45555.0,75.359,75.4022,75.2465,75.3157,45555.0
2017-03-30 15:00:00,87.06,87.13,87.03,87.03,54063.0,75.3157,75.3763,75.2898,75.2898,54063.0
2017-03-30 15:10:00,87.02,87.07,86.97,86.98,76551.0,75.2811,75.3244,75.2379,75.2465,76551.0
2017-03-30 15:20:00,86.98,87.2,86.98,87.14,110835.0,75.2465,75.4368,75.2465,75.3849,110835.0
2017-03-30 15:30:00,87.14,87.25,87.13,87.22,131392.0,75.3849,75.4801,75.3763,75.4541,131392.0
2017-03-30 15:40:00,87.22,87.25,87.1,87.15,192164.0,75.4541,75.4801,75.3503,75.3936,192164.0
2017-03-30 15:50:00,87.15,87.21,87.12,87.14,540034.0,75.3936,75.4455,75.3676,75.3849,540034.0
2017-03-31 09:30:00,86.67,86.84,86.33,86.51,73915.0,74.9783,75.1254,74.6842,74.8399,73915.0
2017-03-31 09:40:00,86.47,86.69,86.28,86.49,47059.0,74.8053,74.9956,74.6409,74.8226,47059.0
2017-03-31 09:50:00,86.47,86.55,86.34,86.41,63557.0,74.8053,74.8745,74.6928,74.7534,63557.0
2017-03-31 10:00:00,86.43,86.77,86.4,86.65,50133.0,74.7707,75.0648,74.7448,74.961,50133.0
2017-03-31 10:10:00,86.54,86.59,86.44,86.57,22076.0,74.8659,74.9091,74.7794,74.8918,22076.0
2017-03-31 10:20:00,86.52,86.53,86.33,86.41,28840.0,74.8486,74.8572,74.6842,74.7534,28840.0
2017-03-31 10:30:00,86.42,86.71,86.4,86.6,49739.0,74.7621,75.0129,74.7448,74.9178,49739.0
2017-03-31 10:40:00,86.64,86.73,86.56,86.64,52159.0,74.9524,75.0302,74.8832,74.9524,52159.0
2017-03-31 10:50:00,86.65,86.71,86.52,86.54,55359.0,74.961,75.0129,74.8486,74.8659,55359.0
2017-03-31 11:00:00,86.51,86.62,86.45,86.55,24887.0,74.8399,74.9351,74.788,74.8745,24887.0
2017-03-31 11:10:00,86.57,86.74,86.52,86.69,67717.0,74.8918,75.0389,74.8486,74.9956,67717.0
2017-03-31 11:20:00,86.69,86.91,86.65,86.82,33623.0,74.9956,75.186,74.961,75.1081,33623.0
2017-03-31 11:30:00,86.83,87.09,86.8,86.98,24437.0,75.1167,75.3417,75.0908,75.2465,24437.0
2017-03-31 11:40:00,86.98,87.03,86.91,86.91,21030.0,75.2465,75.2898,75.186,75.186,21030.0
2017-03-31 11:50:00,86.92,86.94,86.6,86.71,23335.0,75.1946,75.2119,74.9178,75.0129,23335.0
2017-03-31 12:00:00,86.73,86.88,86.68,86.81,49412.0,75.0302,75.16,74.987,75.0994,49412.0
2017-03-31 12:10:00,86.79,86.86,86.64,86.75,26288.0,75.0821,75.1427,74.9524,75.0475,26288.0
2017-03-31 12:20:00,86.76,86.94,86.76,86.93,34652.0,75.0562,75.2119,75.0562,75.2033,34652.0
2017-03-31 12:30:00,86.93,86.93,86.73,86.74,20956.0,75.2033,75.2033,75.0302,75.0389,20956.0
2017-03-31 12:40:00,86.73,86.77,86.65,86.71,12228.0,75.0302,75.0648,74.961,75.0129,12228.0
2017-03-31 12:50:00,86.7,86.75,86.56,86.71,56878.0,75.0043,75.0475,74.8832,75.0129,56878.0
2017-03-31 13:00:00,86.71,86.81,86.71,86.79,31437.0,75.0129,75.0994,75.0129,75.0821,31437.0
2017-03-31 13:10:00,86.8,86.87,86.8,86.82,10989.0,75.0908,75.1513,75.0908,75.1081,10989.0
2017-03-31 13:20:00,86.82,86.87,86.8,86.87,17781.0,75.1081,75.1513,75.0908,75.1513,17781.0
2017-03-31 13:30:00,86.87,86.88,86.74,86.75,56386.0,75.1513,75.16,75.0389,75.0475,56386.0
2017-03-31 13:40:00,86.75,86.84,86.7,86.79,48461.0,75.0475,75.1254,75.0043,75.0821,48461.0
2017-03-31 13:50:00,86.79,86.88,86.76,86.77,39660.0,75.0821,75.16,75.0562,75.0648,39660.0
2017-03-31 14:00:00,86.77,86.84,86.71,86.81,56061.0,75.0648,75.1254,75.0129,75.0994,56061.0
2017-03-31 14:10:00,86.81,86.81,86.61,86.72,89783.0,75.0994,75.0994,74.9264,75.0216,89783.0
2017-03-31 14:20:00,86.73,86.82,86.7,86.75,107859.0,75.0302,75.1081,75.0043,75.0475,107859.0
2017-03-31 14:30:00,86.73,86.87,86.69,86.8,32126.0,75.0302,75.1513,74.9956,75.0908,32126.0
2017-03-31 14:40:00,86.78,86.85,86.73,86.84,23305.0,75.0735,75.134,75.0302,75.1254,23305.0
2017-03-31 14:50:00,86.83,86.84,86.74,86.78,25069.0,75.1167,75.1254,75.0389,75.0735,25069.0
2017-03-31 15:00:00,86.78,87.0,86.78,86.99,37169.0,75.0735,75.2638,75.0735,75.2552,37169.0
2017-03-31 15:10:00,86.99,87.11,86.97,87.05,64406.0,75.2552,75.359,75.2379,75.3071,64406.0
2017-03-31 15:20:00,87.06,87.15,87.02,87.09,61602.0,75.3157,75.3936,75.2811,75.3417,61602.0
2017-03-31 15:30:00,87.1,87.24,87.0,87.01,84300.0,75.3503,75.4714,75.2638,75.2725,84300.0
2017-03-31 15:40:00,87.01,87.03,86.7,86.79,114880.0,75.2725,75.2898,75.0043,75.0821,114880.0
2017-03-31 15:50:00,86.78,86.85,86.61,86.65,280230.0,75.0735,75.134,74.9264,74.961,280230.0
2017-04-03 09:30:00,86.88,86.91,86.33,86.4,122391.0,75.16,75.186,74.6842,74.7448,122391.0
2017-04-03 09:40:00,86.38,86.59,86.2,86.2,100599.0,74.7274,74.9091,74.5717,74.5717,100599.0
2017-04-03 09:50:00,86.26,86.3,85.94,85.95,76826.0,74.6236,74.6582,74.3468,74.3555,76826.0
2017-04-03 10:00:00,85.98,86.01,85.53,85.69,83031.0,74.3814,74.4074,73.9921,74.1305,83031.0
2017-04-03 10:10:00,85.68,85.78,85.48,85.63,108195.0,74.1219,74.2084,73.9489,74.0786,108195.0
2017-04-03 10:20:00,85.65,85.78,85.57,85.77,70176.0,74.0959,74.2084,74.0267,74.1997,70176.0
2017-04-03 10:30:00,85.76,85.82,85.52,85.57,38497.0,74.1911,74.243,73.9835,74.0267,38497.0
2017-04-03 10:40:00,85.57,85.57,85.18,85.34,33404.0,74.0267,74.0267,73.6893,73.8277,33404.0
2017-04-03 10:50:00,85.29,85.29,84.95,85.03,173248.0,73.7845,73.7845,73.4904,73.5596,173248.0
2017-04-03 11:00:00,85.02,85.49,84.9,84.98,226647.0,73.5509,73.9575,73.4471,73.5163,226647.0
2017-04-03 11:10:00,85.01,85.33,85.01,85.2,107332.0,73.5423,73.8191,73.5423,73.7066,107332.0
2017-04-03 11:20:00,85.22,85.49,85.2,85.48,169845.0,73.7239,73.9575,73.7066,73.9489,169845.0
2017-04-03 11:30:00,85.47,85.54,85.27,85.29,90335.0,73.9402,74.0008,73.7672,73.7845,90335.0
2017-04-03 11:40:00,85.29,85.3,85.0,85.11,130585.0,73.7845,73.7931,73.5336,73.6288,130585.0
2017-04-03 11:50:00,85.13,85.19,84.92,84.92,52587.0,73.6461,73.698,73.4644,73.4644,52587.0
2017-04-03 12:00:00,84.92,84.93,84.67,84.86,58137.0,73.4644,73.4731,73.2481,73.4125,58137.0
2017-04-03 12:10:00,84.88,85.16,84.87,85.13,22707.0,73.4298,73.672,73.4211,73.6461,22707.0
2017-04-03 12:20:00,85.11,85.58,85.07,85.56,34391.0,73.6288,74.0354,73.5942,74.0181,34391.0
2017-04-03 12:30:00,85.56,85.63,85.47,85.63,29295.0,74.0181,74.0786,73.9402,74.0786,29295.0
2017-04-03 12:40:00,85.62,85.8,85.62,85.68,24409.0,74.07,74.2257,74.07,74.1219,24409.0
2017-04-03 12:50:00,85.68,85.7,85.52,85.55,69188.0,74.1219,74.1392,73.9835,74.0094,69188.0
2017-04-03 13:00:00,85.57,85.83,85.53,85.69,19177.0,74.0267,74.2516,73.9921,74.1305,19177.0
2017-04-03 13:10:00,85.69,85.87,85.68,85.75,16516.0,74.1305,74.2862,74.1219,74.1824,16516.0
2017-04-03 13:20:00,85.74,85.79,85.61,85.64,19764.0,74.1738,74.217,74.0613,74.0873,19764.0
2017-04-03 13:30:00,85.64,85.67,85.47,85.55,27504.0,74.0873,74.1132,73.9402,74.0094,27504.0
2017-04-03 13:40:00,85.55,85.69,85.49,85.58,20007.0,74.0094,74.1305,73.9575,74.0354,20007.0
2017-04-03 13:50:00,85.58,85.69,85.55,85.66,26539.0,74.0354,74.1305,74.0094,74.1046,26539.0
2017-04-03 14:00:00,85.65,85.72,85.56,85.62,19654.0,74.0959,74.1565,74.0181,74.07,19654.0
2017-04-03 14:10:00,85.64,85.67,85.39,85.4,18265.0,74.0873,74.1132,73.871,73.8796,18265.0
2017-04-03 14:20:00,85.41,85.6,85.33,85.59,56209.0,73.8883,74.0527,73.8191,74.044,56209.0
2017-04-03 14:30:00,85.59,85.67,85.52,85.54,15215.0,74.044,74.1132,73.9835,74.0008,15215.0
2017-04-03 14:40:00,85.54,85.81,85.53,85.75,28623.0,74.0008,74.2343,73.9921,74.1824,28623.0
2017-04-03 14:50:00,85.73,85.74,85.53,85.53,21454.0,74.1651,74.1738,73.9921,73.9921,21454.0
2017-04-03 15:00:00,85.55,85.64,85.42,85.46,30871.0,74.0094,74.0873,73.897,73.9316,30871.0
2017-04-03 15:10:00,85.48,85.76,85.45,85.65,68325.0,73.9489,74.1911,73.9229,74.0959,68325.0
2017-04-03 15:20:00,85.67,85.67,85.54,85.56,73335.0,74.1132,74.1132,74.0008,74.0181,73335.0
2017-04-03 15:30:00,85.57,85.78,85.5,85.75,67066.0,74.0267,74.2084,73.9662,74.1824,67066.0
2017-04-03 15:40:00,85.76,85.87,85.71,85.86,78676.0,74.1911,74.2862,74.1478,74.2776,78676.0
2017-04-03 15:50:00,85.85,85.9,85.74,85.83,142136.0,74.2689,74.3122,74.1738,74.2516,142136.0
2017-04-04 09:30:00,85.38,85.62,85.17,85.17,55578.0,73.8623,74.07,73.6807,73.6807,55578.0
2017-04-04 09:40:00,85.23,85.9,85.23,85.73,26905.0,73.7326,74.3122,73.7326,74.1651,26905.0
2017-04-04 09:50:00,85.72,85.75,85.32,85.5,26701.0,74.1565,74.1824,73.8104,73.9662,26701.0
2017-04-04 10:00:00,85.53,85.53,85.21,85.28,73130.0,73.9921,73.9921,73.7153,73.7758,73130.0
2017-04-04 10:10:00,85.3,85.45,85.3,85.31,53721.0,73.7931,73.9229,73.7931,73.8018,53721.0
2017-04-04 10:20:00,85.31,85.5,85.31,85.45,34124.0,73.8018,73.9662,73.8018,73.9229,34124.0
2017-04-04 10:30:00,85.46,85.72,85.45,85.54,30795.0,73.9316,74.1565,73.9229,74.0008,30795.0
2017-04-04 10:40:00,85.54,85.57,85.32,85.38,47191.0,74.0008,74.0267,73.8104,73.8623,47191.0
2017-04-04 10:50:00,85.37,85.47,85.23,85.23,44215.0,73.8537,73.9402,73.7326,73.7326,44215.0
2017-04-04 11:00:00,85.23,85.71,85.22,85.7,34116.0,73.7326,74.1478,73.7239,74.1392,34116.0
2017-04-04 11:10:00,85.71,85.71,85.38,85.49,20312.0,74.1478,74.1478,73.8623,73.9575,20312.0
2017-04-04 11:20:00,85.49,85.58,85.38,85.38,30316.0,73.9575,74.0354,73.8623,73.8623,30316.0
2017-04-04 11:30:00,85.34,85.57,85.21,85.43,25352.0,73.8277,74.0267,73.7153,73.9056,25352.0
2017-04-04 11:40:00,85.46,85.52,85.31,85.5,12822.0,73.9316,73.9835,73.8018,73.9662,12822.0
2017-04-04 11:50:00,85.48,85.55,85.44,85.5,37253.0,73.9489,74.0094,73.9143,73.9662,37253.0
2017-04-04 12:00:00,85.46,85.62,85.41,85.51,51848.0,73.9316,74.07,73.8883,73.9748,51848.0
2017-04-04 12:10:00,85.53,85.61,85.48,85.53,15547.0,73.9921,74.0613,73.9489,73.9921,15547.0
2017-04-04 12:20:00,85.49,85.51,85.29,85.29,21170.0,73.9575,73.9748,73.7845,73.7845,21170.0
2017-04-04 12:30:00,85.29,85.37,85.25,85.33,18890.0,73.7845,73.8537,73.7499,73.8191,18890.0
2017-04-04 12:40:00,85.33,85.49,85.3,85.4,70728.0,73.8191,73.9575,73.7931,73.8796,70728.0
2017-04-04 12:50:00,85.4,85.42,85.25,85.3,35920.0,73.8796,73.897,73.7499,73.7931,35920.0
2017-04-04 13:00:00,85.28,85.32,85.12,85.28,22239.0,73.7758,73.8104,73.6374,73.7758,22239.0
2017-04-04 13:10:00,85.29,85.47,85.28,85.43,9155.0,73.7845,73.9402,73.7758,73.9056,9155.0
2017-04-04 13:20:00,85.45,85.46,85.3,85.32,10014.0,73.9229,73.9316,73.7931,73.8104,10014.0
2017-04-04 13:30:00,85.32,85.42,85.31,85.4,22249.0,73.8104,73.897,73.8018,73.8796,22249.0
2017-04-04 13:40:00,85.4,85.51,85.39,85.46,64690.0,73.8796,73.9748,73.871,73.9316,64690.0
2017-04-04 13:50:00,85.47,85.5,85.34,85.46,41569.0,73.9402,73.9662,73.8277,73.9316,41569.0
2017-04-04 14:00:00,85.45,85.5,85.39,85.47,26195.0,73.9229,73.9662,73.871,73.9402,26195.0
2017-04-04 14:10:00,85.46,85.47,85.39,85.44,20537.0,73.9316,73.9402,73.871,73.9143,20537.0
2017-04-04 14:20:00,85.44,85.48,85.39,85.48,21500.0,73.9143,73.9489,73.871,73.9489,21500.0
2017-04-04 14:30:00,85.47,85.47,85.29,85.35,23611.0,73.9402,73.9402,73.7845,73.8364,23611.0
2017-04-04 14:40:00,85.33,85.43,85.29,85.33,23790.0,73.8191,73.9056,73.7845,73.8191,23790.0
2017-04-04 14:50:00,85.3,85.31,85.2,85.2,18210.0,73.7931,73.8018,73.7066,73.7066,18210.0
2017-04-04 15:00:00,85.21,85.25,85.18,85.19,48170.0,73.7153,73.7499,73.6893,73.698,48170.0
2017-04-04 15:10:00,85.2,85.28,85.13,85.14,30025.0,73.7066,73.7758,73.6461,73.6547,30025.0
2017-04-04 15:20:00,85.13,85.21,85.12,85.17,26065.0,73.6461,73.7153,73.6374,73.6807,26065.0
2017-04-04 15:30:00,85.16,85.31,85.16,85.2,88223.0,73.672,73.8018,73.672,73.7066,88223.0
2017-04-04 15:40:00,85.19,85.24,85.14,85.24,71472.0,73.698,73.7412,73.6547,73.7412,71472.0
2017-04-04 15:50:00,85.23,85.29,85.13,85.28,130317.0,73.7326,73.7845,73.6461,73.7758,130317.0
2017-04-05 09:30:00,86.58,86.58,86.31,86.35,174834.0,74.9005,74.9005,74.6669,74.7015,174834.0
2017-04-05 09:40:00,86.35,86.4,86.07,86.24,100817.0,74.7015,74.7448,74.4593,74.6063,100817.0
2017-04-05 09:50:00,86.31,86.61,86.28,86.38,52007.0,74.6669,74.9264,74.6409,74.7274,52007.0
2017-04-05 10:00:00,86.38,86.62,86.26,86.53,49637.0,74.7274,74.9351,74.6236,74.8572,49637.0
2017-04-05 10:10:00,86.54,86.56,86.24,86.25,44820.0,74.8659,74.8832,74.6063,74.615,44820.0
2017-04-05 10:20:00,86.24,86.32,85.91,86.01,70123.0,74.6063,74.6755,74.3209,74.4074,70123.0
2017-04-05 10:30:00,86.0,86.02,85.74,85.93,23530.0,74.3987,74.416,74.1738,74.3382,23530.0
2017-04-05 10:40:00,85.93,85.94,85.52,85.6,40099.0,74.3382,74.3468,73.9835,74.0527,40099.0
2017-04-05 10:50:00,85.59,85.71,85.47,85.65,80057.0,74.044,74.1478,73.9402,74.0959,80057.0
2017-04-05 11:00:00,85.68,85.73,85.15,85.22,51186.0,74.1219,74.1651,73.6634,73.7239,51186.0
2017-04-05 11:10:00,85.22,85.5,85.21,85.27,32592.0,73.7239,73.9662,73.7153,73.7672,32592.0
2017-04-05 11:20:00,85.28,85.35,84.96,85.14,39453.0,73.7758,73.8364,73.499,73.6547,39453.0
2017-04-05 11:30:00,85.11,85.63,85.08,85.56,30588.0,73.6288,74.0786,73.6028,74.0181,30588.0
2017-04-05 11:40:00,85.6,85.8,85.59,85.66,35026.0,74.0527,74.2257,74.044,74.1046,35026.0
2017-04-05 11:50:00,85.64,85.68,85.45,85.45,19954.0,74.0873,74.1219,73.9229,73.9229,19954.0
2017-04-05 12:00:00,85.44,85.64,85.39,85.54,49147.0,73.9143,74.0873,73.871,74.0008,49147.0
2017-04-05 12:10:00,85.52,85.64,85.47,85.53,27842.0,73.9835,74.0873,73.9402,73.9921,27842.0
2017-04-05 12:20:00,85.56,85.67,85.54,85.58,34161.0,74.0181,74.1132,74.0008,74.0354,34161.0
2017-04-05 12:30:00,85.58,85.65,85.56,85.62,11548.0,74.0354,74.0959,74.0181,74.07,11548.0
2017-04-05 12:40:00,85.61,85.77,85.58,85.7,21262.0,74.0613,74.1997,74.0354,74.1392,21262.0
2017-04-05 12:50:00,85.71,85.72,85.58,85.58,26983.0,74.1478,74.1565,74.0354,74.0354,26983.0
2017-04-05 13:00:00,85.59,85.77,85.58,85.77,106605.0,74.044,74.1997,74.0354,74.1997,106605.0
2017-04-05 13:10:00,85.77,85.82,85.59,85.59,12195.0,74.1997,74.243,74.044,74.044,12195.0
2017-04-05 13:20:00,85.59,85.69,85.55,85.69,17036.0,74.044,74.1305,74.0094,74.1305,17036.0
2017-04-05 13:30:00,85.72,85.79,85.58,85.62,48832.0,74.1565,74.217,74.0354,74.07,48832.0
2017-04-05 13:40:00,85.59,85.63,85.41,85.61,25839.0,74.044,74.0786,73.8883,74.0613,25839.0
2017-04-05 13:50:00,85.63,85.65,85.54,85.6,21738.0,74.0786,74.0959,74.0008,74.0527,21738.0
2017-04-05 14:00:00,85.59,85.89,85.46,85.71,54039.0,74.044,74.3035,73.9316,74.1478,54039.0
2017-04-05 14:10:00,85.67,85.77,85.5,85.62,29175.0,74.1132,74.1997,73.9662,74.07,29175.0
2017-04-05 14:20:00,85.6,85.64,85.35,85.57,30159.0,74.0527,74.0873,73.8364,74.0267,30159.0
2017-04-05 14:30:00,85.58,85.58,85.26,85.28,20099.0,74.0354,74.0354,73.7585,73.7758,20099.0
2017-04-05 14:40:00,85.29,85.35,85.13,85.2,30593.0,73.7845,73.8364,73.6461,73.7066,30593.0
2017-04-05 14:50:00,85.22,85.24,84.96,84.99,39949.0,73.7239,73.7412,73.499,73.525,39949.0
2017-04-05 15:00:00,84.97,85.05,84.81,84.81,28359.0,73.5077,73.5769,73.3692,73.3692,28359.0
2017-04-05 15:10:00,84.81,84.81,84.55,84.61,37090.0,73.3692,73.3692,73.1443,73.1962,37090.0
2017-04-05 15:20:00,84.59,84.61,84.05,84.36,80168.0,73.1789,73.1962,72.7118,72.9799,80168.0
2017-04-05 15:30:00,84.35,84.37,83.98,84.26,63162.0,72.9713,72.9886,72.6512,72.8934,63162.0
2017-04-05 15:40:00,84.26,84.27,84.0,84.05,118287.0,72.8934,72.9021,72.6685,72.7118,118287.0
2017-04-05 15:50:00,84.05,84.38,84.01,84.11,182183.0,72.7118,72.9972,72.6772,72.7637,182183.0
2017-04-06 09:30:00,83.93,83.93,83.06,83.18,256082.0,72.6079,72.6079,71.8553,71.9591,256082.0
2017-04-06 09:40:00,83.17,83.36,82.55,82.63,120514.0,71.9505,72.1148,71.4141,71.4833,120514.0
2017-04-06 09:50:00,82.62,83.27,82.61,83.1,140553.0,71.4747,72.037,71.466,71.8899,140553.0
2017-04-06 10:00:00,83.11,83.55,82.95,83.53,217306.0,71.8986,72.2792,71.7602,72.2619,217306.0
2017-04-06 10:10:00,83.51,83.82,83.49,83.71,150426.0,72.2446,72.5128,72.2273,72.4176,150426.0
2017-04-06 10:20:00,83.68,83.9,83.47,83.7,77016.0,72.3917,72.582,72.21,72.409,77016.0
2017-04-06 10:30:00,83.7,83.98,83.67,83.92,79040.0,72.409,72.6512,72.383,72.5993,79040.0
2017-04-06 10:40:00,83.91,83.91,83.55,83.78,49453.0,72.5906,72.5906,72.2792,72.4782,49453.0
2017-04-06 10:50:00,83.78,83.89,83.64,83.73,189482.0,72.4782,72.5733,72.3571,72.4349,189482.0
2017-04-06 11:00:00,83.76,84.03,83.76,83.91,53641.0,72.4609,72.6945,72.4609,72.5906,53641.0
2017-04-06 11:10:00,83.92,84.22,83.88,84.21,293136.0,72.5993,72.8588,72.5647,72.8502,293136.0
2017-04-06 11:20:00,84.22,84.55,84.21,84.43,69555.0,72.8588,73.1443,72.8502,73.0405,69555.0
2017-04-06 11:30:00,84.42,84.48,84.11,84.17,38741.0,73.0318,73.0838,72.7637,72.8156,38741.0
2017-04-06 11:40:00,84.17,84.2,84.04,84.07,56097.0,72.8156,72.8415,72.7031,72.7291,56097.0
2017-04-06 11:50:00,84.06,84.17,83.98,83.99,58737.0,72.7204,72.8156,72.6512,72.6599,58737.0
2017-04-06 12:00:00,84.0,84.34,84.0,84.19,159614.0,72.6685,72.9626,72.6685,72.8329,159614.0
2017-04-06 12:10:00,84.19,84.26,84.11,84.26,27520.0,72.8329,72.8934,72.7637,72.8934,27520.0
2017-04-06 12:20:00,84.25,84.31,84.13,84.13,45647.0,72.8848,72.9367,72.781,72.781,45647.0
2017-04-06 12:30:00,84.14,84.24,84.09,84.18,87777.0,72.7896,72.8761,72.7464,72.8242,87777.0
2017-04-06 12:40:00,84.18,84.19,83.97,84.09,72681.0,72.8242,72.8329,72.6426,72.7464,72681.0
2017-04-06 12:50:00,84.07,84.3,84.03,84.22,59993.0,72.7291,72.928,72.6945,72.8588,59993.0
2017-04-06 13:00:00,84.23,84.44,84.18,84.44,23715.0,72.8675,73.0492,72.8242,73.0492,23715.0
2017-04-06 13:10:00,84.44,84.75,84.38,84.72,36370.0,73.0492,73.3173,72.9972,73.2914,36370.0
2017-04-06 13:20:00,84.73,84.75,84.53,84.65,40437.0,73.3,73.3173,73.127,73.2308,40437.0
2017-04-06 13:30:00,84.64,84.69,84.48,84.48,55368.0,73.2222,73.2654,73.0838,73.0838,55368.0
2017-04-06 13:40:00,84.48,84.5,84.44,84.45,28039.0,73.0838,73.1011,73.0492,73.0578,28039.0
2017-04-06 13:50:00,84.45,84.51,84.37,84.41,35770.0,73.0578,73.1097,72.9886,73.0232,35770.0
2017-04-06 14:00:00,84.42,84.43,84.22,84.28,43950.0,73.0318,73.0405,72.8588,72.9107,43950.0
2017-04-06 14:10:00,84.26,84.32,84.19,84.25,36867.0,72.8934,72.9453,72.8329,72.8848,36867.0
2017-04-06 14:20:00,84.26,84.26,84.0,84.05,99154.0,72.8934,72.8934,72.6685,72.7118,99154.0
2017-04-06 14:30:00,84.04,84.22,84.02,84.11,30361.0,72.7031,72.8588,72.6858,72.7637,30361.0
2017-04-06 14:40:00,84.1,84.28,83.95,84.02,49077.0,72.755,72.9107,72.6253,72.6858,49077.0
2017-04-06 14:50:00,84.0,84.01,83.78,83.85,70009.0,72.6685,72.6772,72.4782,72.5387,70009.0
2017-04-06 15:00:00,83.85,83.97,83.8,83.95,85399.0,72.5387,72.6426,72.4955,72.6253,85399.0
2017-04-06 15:10:00,83.94,84.11,83.9,84.08,55239.0,72.6166,72.7637,72.582,72.7377,55239.0
2017-04-06 15:20:00,84.08,84.08,83.92,84.0,39252.0,72.7377,72.7377,72.5993,72.6685,39252.0
2017-04-06 15:30:00,84.0,84.1,83.92,84.06,83224.0,72.6685,72.755,72.5993,72.7204,83224.0
2017-04-06 15:40:00,84.06,84.18,84.06,84.14,201895.0,72.7204,72.8242,72.7204,72.7896,201895.0
2017-04-06 15:50:00,84.13,84.33,84.05,84.24,263042.0,72.781,72.954,72.7118,72.8761,263042.0
2017-04-07 09:30:00,83.25,83.73,83.06,83.44,157082.0,72.0197,72.4349,71.8553,72.1841,157082.0
2017-04-07 09:40:00,83.44,83.62,83.17,83.17,39688.0,72.1841,72.3398,71.9505,71.9505,39688.0
2017-04-07 09:50:00,83.23,83.28,82.79,82.86,75921.0,72.0024,72.0456,71.6217,71.6823,75921.0
2017-04-07 10:00:00,82.85,83.36,82.85,83.36,107604.0,71.6736,72.1148,71.6736,72.1148,107604.0
2017-04-07 10:10:00,83.37,83.37,83.18,83.29,58196.0,72.1235,72.1235,71.9591,72.0543,58196.0
2017-04-07 10:20:00,83.34,83.73,83.32,83.59,83902.0,72.0975,72.4349,72.0802,72.3138,83902.0
2017-04-07 10:30:00,83.61,83.81,83.45,83.75,71767.0,72.3311,72.5041,72.1927,72.4522,71767.0
2017-04-07 10:40:00,83.76,83.79,83.4,83.44,40811.0,72.4609,72.4868,72.1494,72.1841,40811.0
2017-04-07 10:50:00,83.45,83.5,83.34,83.5,55267.0,72.1927,72.236,72.0975,72.236,55267.0
2017-04-07 11:00:00,83.5,83.57,83.35,83.38,33455.0,72.236,72.2965,72.1062,72.1321,33455.0
2017-04-07 11:10:00,83.37,83.51,83.33,83.45,43030.0,72.1235,72.2446,72.0889,72.1927,43030.0
2017-04-07 11:20:00,83.48,83.7,83.44,83.53,54441.0,72.2187,72.409,72.1841,72.2619,54441.0
2017-04-07 11:30:00,83.52,83.65,83.36,83.45,28983.0,72.2533,72.3657,72.1148,72.1927,28983.0
2017-04-07 11:40:00,83.42,83.55,83.32,83.52,18960.0,72.1667,72.2792,72.0802,72.2533,18960.0
2017-04-07 11:50:00,83.55,83.62,83.49,83.52,26821.0,72.2792,72.3398,72.2273,72.2533,26821.0
2017-04-07 12:00:00,83.51,83.66,83.51,83.62,30196.0,72.2446,72.3744,72.2446,72.3398,30196.0
2017-04-07 12:10:00,83.62,83.72,83.55,83.69,28577.0,72.3398,72.4263,72.2792,72.4003,28577.0
2017-04-07 12:20:00,83.69,83.73,83.56,83.6,53001.0,72.4003,72.4349,72.2879,72.3225,53001.0
2017-04-07 12:30:00,83.56,83.71,83.51,83.58,49296.0,72.2879,72.4176,72.2446,72.3052,49296.0
2017-04-07 12:40:00,83.57,83.68,83.54,83.67,24809.0,72.2965,72.3917,72.2706,72.383,24809.0
2017-04-07 12:50:00,83.65,83.96,83.65,83.95,84279.0,72.3657,72.6339,72.3657,72.6253,84279.0
2017-04-07 13:00:00,83.93,84.0,83.85,83.95,70907.0,72.6079,72.6685,72.5387,72.6253,70907.0
2017-04-07 13:10:00,83.93,84.09,83.92,83.96,31871.0,72.6079,72.7464,72.5993,72.6339,31871.0
2017-04-07 13:20:00,83.95,84.11,83.94,84.09,27292.0,72.6253,72.7637,72.6166,72.7464,27292.0
2017-04-07 13:30:00,84.08,84.25,83.93,83.95,30590.0,72.7377,72.8848,72.6079,72.6253,30590.0
2017-04-07 13:40:00,83.98,84.06,83.93,84.0,32741.0,72.6512,72.7204,72.6079,72.6685,32741.0
2017-04-07 13:50:00,84.0,84.16,83.97,84.11,51252.0,72.6685,72.8069,72.6426,72.7637,51252.0
2017-04-07 14:00:00,84.12,84.33,84.11,84.24,40493.0,72.7723,72.954,72.7637,72.8761,40493.0
2017-04-07 14:10:00,84.25,84.3,84.13,84.17,31142.0,72.8848,72.928,72.781,72.8156,31142.0
2017-04-07 14:20:00,84.17,84.29,84.05,84.07,28749.0,72.8156,72.9194,72.7118,72.7291,28749.0
2017-04-07 14:30:00,84.05,84.07,83.86,83.93,54133.0,72.7118,72.7291,72.5474,72.6079,54133.0
2017-04-07 14:40:00,83.92,83.92,83.64,83.71,67611.0,72.5993,72.5993,72.3571,72.4176,67611.0
2017-04-07 14:50:00,83.72,83.72,83.44,83.48,58908.0,72.4263,72.4263,72.1841,72.2187,58908.0
2017-04-07 15:00:00,83.47,83.73,83.46,83.62,40796.0,72.21,72.4349,72.2014,72.3398,40796.0
2017-04-07 15:10:00,83.63,83.77,83.62,83.7,27839.0,72.3484,72.4695,72.3398,72.409,27839.0
2017-04-07 15:20:00,83.7,83.81,83.63,83.63,44300.0,72.409,72.5041,72.3484,72.3484,44300.0
2017-04-07 15:30:00,83.64,83.67,83.56,83.65,59243.0,72.3571,72.383,72.2879,72.3657,59243.0
2017-04-07 15:40:00,83.65,83.66,83.55,83.58,87423.0,72.3657,72.3744,72.2792,72.3052,87423.0
2017-04-07 15:50:00,83.58,83.61,83.46,83.53,184497.0,72.3052,72.3311,72.2014,72.2619,184497.0
2017-04-10 09:30:00,83.55,83.59,83.27,83.5,43922.0,72.2792,72.3138,72.037,72.236,43922.0
2017-04-10 09:40:00,83.46,83.74,83.45,83.74,24356.0,72.2014,72.4436,72.1927,72.4436,24356.0
2017-04-10 09:50:00,83.74,83.77,83.5,83.68,62917.0,72.4436,72.4695,72.236,72.3917,62917.0
2017-04-10 10:00:00,83.58,83.82,83.57,83.75,39411.0,72.3052,72.5128,72.2965,72.4522,39411.0
2017-04-10 10:10:00,83.76,83.81,83.63,83.67,40006.0,72.4609,72.5041,72.3484,72.383,40006.0
2017-04-10 10:20:00,83.68,83.72,83.58,83.65,64969.0,72.3917,72.4263,72.3052,72.3657,64969.0
2017-04-10 10:30:00,83.67,83.75,83.59,83.67,66757.0,72.383,72.4522,72.3138,72.383,66757.0
2017-04-10 10:40:00,83.64,83.75,83.57,83.68,29407.0,72.3571,72.4522,72.2965,72.3917,29407.0
2017-04-10 10:50:00,83.7,83.73,83.42,83.43,21433.0,72.409,72.4349,72.1667,72.1754,21433.0
2017-04-10 11:00:00,83.41,83.53,83.33,83.43,20802.0,72.1581,72.2619,72.0889,72.1754,20802.0
2017-04-10 11:10:00,83.44,83.56,83.44,83.46,25091.0,72.1841,72.2879,72.1841,72.2014,25091.0
2017-04-10 11:20:00,83.48,83.51,83.34,83.38,39487.0,72.2187,72.2446,72.0975,72.1321,39487.0
2017-04-10 11:30:00,83.38,83.42,82.96,82.98,44785.0,72.1321,72.1667,71.7688,71.7861,44785.0
2017-04-10 11:40:00,83.01,83.12,82.86,83.08,28101.0,71.8121,71.9072,71.6823,71.8726,28101.0
2017-04-10 11:50:00,83.09,83.13,82.92,82.96,33978.0,71.8813,71.9159,71.7342,71.7688,33978.0
2017-04-10 12:00:00,82.95,83.05,82.9,82.96,28014.0,71.7602,71.8467,71.7169,71.7688,28014.0
2017-04-10 12:10:00,82.96,82.97,82.63,82.68,65675.0,71.7688,71.7775,71.4833,71.5266,65675.0
2017-04-10 12:20:00,82.7,82.77,82.53,82.75,32197.0,71.5439,71.6044,71.3968,71.5871,32197.0
2017-04-10 12:30:00,82.73,82.96,82.66,82.88,18508.0,71.5698,71.7688,71.5093,71.6996,18508.0
2017-04-10 12:40:00,82.89,83.15,82.89,83.13,20276.0,71.7082,71.9332,71.7082,71.9159,20276.0
2017-04-10 12:50:00,83.14,83.25,83.14,83.18,35073.0,71.9245,72.0197,71.9245,71.9591,35073.0
2017-04-10 13:00:00,83.17,83.28,83.13,83.17,38758.0,71.9505,72.0456,71.9159,71.9505,38758.0
2017-04-10 13:10:00,83.17,83.27,83.1,83.11,134306.0,71.9505,72.037,71.8899,71.8986,134306.0
2017-04-10 13:20:00,83.11,83.19,83.07,83.12,27768.0,71.8986,71.9678,71.864,71.9072,27768.0
2017-04-10 13:30:00,83.13,83.4,83.12,83.36,23067.0,71.9159,72.1494,71.9072,72.1148,23067.0
2017-04-10 13:40:00,83.36,83.42,83.27,83.31,36403.0,72.1148,72.1667,72.037,72.0716,36403.0
2017-04-10 13:50:00,83.3,83.31,83.19,83.29,21857.0,72.0629,72.0716,71.9678,72.0543,21857.0
2017-04-10 14:00:00,83.29,83.29,83.06,83.12,25626.0,72.0543,72.0543,71.8553,71.9072,25626.0
2017-04-10 14:10:00,83.13,83.18,83.09,83.14,51983.0,71.9159,71.9591,71.8813,71.9245,51983.0
2017-04-10 14:20:00,83.15,83.17,83.01,83.04,52956.0,71.9332,71.9505,71.8121,71.838,52956.0
2017-04-10 14:30:00,83.04,83.04,82.89,82.92,40275.0,71.838,71.838,71.7082,71.7342,40275.0
2017-04-10 14:40:00,82.92,83.13,82.86,83.1,36659.0,71.7342,71.9159,71.6823,71.8899,36659.0
2017-04-10 14:50:00,83.08,83.09,83.0,83.05,35903.0,71.8726,71.8813,71.8034,71.8467,35903.0
2017-04-10 15:00:00,83.05,83.2,83.03,83.1,42477.0,71.8467,71.9764,71.8294,71.8899,42477.0
2017-04-10 15:10:00,83.1,83.11,82.93,82.95,90003.0,71.8899,71.8986,71.7428,71.7602,90003.0
2017-04-10 15:20:00,82.95,82.96,82.76,82.84,60559.0,71.7602,71.7688,71.5958,71.665,60559.0
2017-04-10 15:30:00,82.85,82.85,82.72,82.76,156817.0,71.6736,71.6736,71.5612,71.5958,156817.0
2017-04-10 15:40:00,82.76,82.76,82.59,82.62,129263.0,71.5958,71.5958,71.4487,71.4747,129263.0
2017-04-10 15:50:00,82.61,82.82,82.58,82.76,172713.0,71.466,71.6477,71.4401,71.5958,172713.0
2017-04-11 09:30:00,82.4,82.4,81.74,81.94,137201.0,71.2843,71.2843,70.7134,70.8864,137201.0
2017-04-11 09:40:00,81.84,82.02,81.62,81.95,64914.0,70.7999,70.9556,70.6096,70.895,64914.0
2017-04-11 09:50:00,81.93,82.22,81.85,82.17,32840.0,70.8777,71.1286,70.8085,71.0854,32840.0
2017-04-11 10:00:00,82.18,82.57,82.17,82.4,62608.0,71.094,71.4314,71.0854,71.2843,62608.0
2017-04-11 10:10:00,82.4,82.46,82.22,82.39,71198.0,71.2843,71.3363,71.1286,71.2757,71198.0
2017-04-11 10:20:00,82.37,82.39,82.11,82.29,40992.0,71.2584,71.2757,71.0335,71.1892,40992.0
2017-04-11 10:30:00,82.26,82.26,81.89,82.14,39307.0,71.1632,71.1632,70.8431,71.0594,39307.0
2017-04-11 10:40:00,82.13,82.13,81.81,81.97,23976.0,71.0508,71.0508,70.7739,70.9124,23976.0
2017-04-11 10:50:00,81.94,82.01,81.71,81.83,43653.0,70.8864,70.947,70.6874,70.7912,43653.0
2017-04-11 11:00:00,81.83,82.14,81.72,81.98,33754.0,70.7912,71.0594,70.6961,70.921,33754.0
2017-04-11 11:10:00,81.95,82.03,81.62,81.89,51855.0,70.895,70.9643,70.6096,70.8431,51855.0
2017-04-11 11:20:00,81.91,82.16,81.85,82.12,55644.0,70.8604,71.0767,70.8085,71.0421,55644.0
2017-04-11 11:30:00,82.12,82.3,82.01,82.28,26439.0,71.0421,71.1978,70.947,71.1805,26439.0
2017-04-11 11:40:00,82.28,82.3,82.12,82.27,24185.0,71.1805,71.1978,71.0421,71.1719,24185.0
2017-04-11 11:50:00,82.25,82.43,82.19,82.3,30812.0,71.1546,71.3103,71.1027,71.1978,30812.0
2017-04-11 12:00:00,82.31,82.33,82.07,82.23,18452.0,71.2065,71.2238,70.9989,71.1373,18452.0
2017-04-11 12:10:00,82.23,82.41,82.2,82.39,31109.0,71.1373,71.293,71.1113,71.2757,31109.0
2017-04-11 12:20:00,82.4,82.5,82.36,82.46,35004.0,71.2843,71.3709,71.2497,71.3363,35004.0
2017-04-11 12:30:00,82.46,82.55,82.4,82.51,36435.0,71.3363,71.4141,71.2843,71.3795,36435.0
2017-04-11 12:40:00,82.5,82.52,82.4,82.41,21581.0,71.3709,71.3882,71.2843,71.293,21581.0
2017-04-11 12:50:00,82.41,82.59,82.41,82.47,25865.0,71.293,71.4487,71.293,71.3449,25865.0
2017-04-11 13:00:00,82.47,82.8,82.47,82.63,38911.0,71.3449,71.6304,71.3449,71.4833,38911.0
2017-04-11 13:10:00,82.62,82.65,82.5,82.59,29387.0,71.4747,71.5006,71.3709,71.4487,29387.0
2017-04-11 13:20:00,82.58,82.72,82.56,82.63,59344.0,71.4401,71.5612,71.4228,71.4833,59344.0
2017-04-11 13:30:00,82.64,82.73,82.57,82.72,19627.0,71.492,71.5698,71.4314,71.5612,19627.0
2017-04-11 13:40:00,82.71,82.71,82.5,82.5,26653.0,71.5525,71.5525,71.3709,71.3709,26653.0
2017-04-11 13:50:00,82.51,82.64,82.5,82.59,35666.0,71.3795,71.492,71.3709,71.4487,35666.0
2017-04-11 14:00:00,82.59,82.65,82.46,82.48,46663.0,71.4487,71.5006,71.3363,71.3536,46663.0
2017-04-11 14:10:00,82.49,82.52,82.28,82.39,38929.0,71.3622,71.3882,71.1805,71.2757,38929.0
2017-04-11 14:20:00,82.37,82.58,82.35,82.56,20968.0,71.2584,71.4401,71.2411,71.4228,20968.0
2017-04-11 14:30:00,82.57,82.78,82.55,82.71,63644.0,71.4314,71.6131,71.4141,71.5525,63644.0
2017-04-11 14:40:00,82.7,82.84,82.64,82.81,40841.0,71.5439,71.665,71.492,71.639,40841.0
2017-04-11 14:50:00,82.81,82.99,82.78,82.88,45999.0,71.639,71.7948,71.6131,71.6996,45999.0
2017-04-11 15:00:00,82.86,82.93,82.73,82.8,47238.0,71.6823,71.7428,71.5698,71.6304,47238.0
2017-04-11 15:10:00,82.81,82.88,82.68,82.79,46036.0,71.639,71.6996,71.5266,71.6217,46036.0
2017-04-11 15:20:00,82.79,82.85,82.73,82.78,46674.0,71.6217,71.6736,71.5698,71.6131,46674.0
2017-04-11 15:30:00,82.78,82.97,82.75,82.96,78087.0,71.6131,71.7775,71.5871,71.7688,78087.0
2017-04-11 15:40:00,82.97,82.98,82.84,82.92,101519.0,71.7775,71.7861,71.665,71.7342,101519.0
2017-04-11 15:50:00,82.93,83.11,82.87,83.08,173308.0,71.7428,71.8986,71.6909,71.8726,173308.0
2017-04-12 09:30:00,82.64,82.95,82.52,82.86,69995.0,71.492,71.7602,71.3882,71.6823,69995.0
2017-04-12 09:40:00,82.86,83.17,82.86,83.06,33009.0,71.6823,71.9505,71.6823,71.8553,33009.0
2017-04-12 09:50:00,83.08,83.1,82.83,82.85,13716.0,71.8726,71.8899,71.6563,71.6736,13716.0
2017-04-12 10:00:00,82.84,82.95,82.66,82.88,38689.0,71.665,71.7602,71.5093,71.6996,38689.0
2017-04-12 10:10:00,82.85,82.96,82.74,82.88,40242.0,71.6736,71.7688,71.5785,71.6996,40242.0
2017-04-12 10:20:00,82.89,82.9,82.66,82.68,73674.0,71.7082,71.7169,71.5093,71.5266,73674.0
2017-04-12 10:30:00,82.71,82.89,82.69,82.74,32173.0,71.5525,71.7082,71.5352,71.5785,32173.0
2017-04-12 10:40:00,82.74,82.75,82.4,82.47,61377.0,71.5785,71.5871,71.2843,71.3449,61377.0
2017-04-12 10:50:00,82.45,82.58,82.28,82.44,63722.0,71.3276,71.4401,71.1805,71.3189,63722.0
2017-04-12 11:00:00,82.42,82.52,82.36,82.49,73311.0,71.3016,71.3882,71.2497,71.3622,73311.0
2017-04-12 11:10:00,82.49,82.52,82.43,82.5,52048.0,71.3622,71.3882,71.3103,71.3709,52048.0
2017-04-12 11:20:00,82.49,82.51,82.24,82.26,29515.0,71.3622,71.3795,71.1459,71.1632,29515.0
2017-04-12 11:30:00,82.28,82.33,82.03,82.1,58190.0,71.1805,71.2238,70.9643,71.0248,58190.0
2017-04-12 11:40:00,82.1,82.27,82.09,82.25,38542.0,71.0248,71.1719,71.0162,71.1546,38542.0
2017-04-12 11:50:00,82.23,82.37,82.08,82.35,50261.0,71.1373,71.2584,71.0075,71.2411,50261.0
2017-04-12 12:00:00,82.35,82.49,82.3,82.43,18011.0,71.2411,71.3622,71.1978,71.3103,18011.0
2017-04-12 12:10:00,82.42,82.63,82.41,82.56,33097.0,71.3016,71.4833,71.293,71.4228,33097.0
2017-04-12 12:20:00,82.56,82.57,82.29,82.34,18455.0,71.4228,71.4314,71.1892,71.2324,18455.0
2017-04-12 12:30:00,82.32,82.41,82.28,82.35,19043.0,71.2151,71.293,71.1805,71.2411,19043.0
2017-04-12 12:40:00,82.36,82.43,82.3,82.41,25943.0,71.2497,71.3103,71.1978,71.293,25943.0
2017-04-12 12:50:00,82.38,82.38,82.21,82.31,31979.0,71.267,71.267,71.12,71.2065,31979.0
2017-04-12 13:00:00,82.31,82.6,82.31,82.59,33175.0,71.2065,71.4574,71.2065,71.4487,33175.0
2017-04-12 13:10:00,82.56,82.69,82.55,82.61,23206.0,71.4228,71.5352,71.4141,71.466,23206.0
2017-04-12 13:20:00,82.59,82.73,82.53,82.72,29389.0,71.4487,71.5698,71.3968,71.5612,29389.0
2017-04-12 13:30:00,82.7,82.92,82.6,82.87,30785.0,71.5439,71.7342,71.4574,71.6909,30785.0
2017-04-12 13:40:00,82.9,83.03,82.87,83.03,41968.0,71.7169,71.8294,71.6909,71.8294,41968.0
2017-04-12 13:50:00,83.01,83.14,82.88,83.14,24441.0,71.8121,71.9245,71.6996,71.9245,24441.0
2017-04-12 14:00:00,83.13,83.13,83.01,83.08,46487.0,71.9159,71.9159,71.8121,71.8726,46487.0
2017-04-12 14:10:00,83.07,83.1,82.95,82.99,32611.0,71.864,71.8899,71.7602,71.7948,32611.0
2017-04-12 14:20:00,82.98,83.03,82.91,82.98,20925.0,71.7861,71.8294,71.7255,71.7861,20925.0
2017-04-12 14:30:00,82.97,83.06,82.9,82.9,42720.0,71.7775,71.8553,71.7169,71.7169,42720.0
2017-04-12 14:40:00,82.88,82.89,82.72,82.77,20401.0,71.6996,71.7082,71.5612,71.6044,20401.0
2017-04-12 14:50:00,82.77,82.84,82.72,82.8,46254.0,71.6044,71.665,71.5612,71.6304,46254.0
2017-04-12 15:00:00,82.8,82.87,82.72,82.74,29750.0,71.6304,71.6909,71.5612,71.5785,29750.0
2017-04-12 15:10:00,82.75,82.79,82.33,82.38,70883.0,71.5871,71.6217,71.2238,71.267,70883.0
2017-04-12 15:20:00,82.36,82.61,82.34,82.43,47265.0,71.2497,71.466,71.2324,71.3103,47265.0
2017-04-12 15:30:00,82.44,82.65,82.44,82.54,51212.0,71.3189,71.5006,71.3189,71.4055,51212.0
2017-04-12 15:40:00,82.51,82.56,82.3,82.3,92317.0,71.3795,71.4228,71.1978,71.1978,92317.0
2017-04-12 15:50:00,82.3,82.45,82.3,82.41,217820.0,71.1978,71.3276,71.1978,71.293,217820.0
2017-04-13 09:30:00,82.04,82.16,81.57,82.09,65401.0,70.9729,71.0767,70.5663,71.0162,65401.0
2017-04-13 09:40:00,82.06,82.44,82.03,82.44,71301.0,70.9902,71.3189,70.9643,71.3189,71301.0
2017-04-13 09:50:00,82.41,82.68,82.27,82.27,111060.0,71.293,71.5266,71.1719,71.1719,111060.0
2017-04-13 10:00:00,82.34,82.87,82.34,82.82,23971.0,71.2324,71.6909,71.2324,71.6477,23971.0
2017-04-13 10:10:00,82.78,82.96,82.52,82.58,45542.0,71.6131,71.7688,71.3882,71.4401,45542.0
2017-04-13 10:20:00,82.62,82.63,82.32,82.43,38525.0,71.4747,71.4833,71.2151,71.3103,38525.0
2017-04-13 10:30:00,82.41,82.52,82.32,82.45,72065.0,71.293,71.3882,71.2151,71.3276,72065.0
2017-04-13 10:40:00,82.45,82.57,82.35,82.38,31331.0,71.3276,71.4314,71.2411,71.267,31331.0
2017-04-13 10:50:00,82.38,82.51,82.27,82.28,56988.0,71.267,71.3795,71.1719,71.1805,56988.0
2017-04-13 11:00:00,82.28,82.4,82.22,82.23,49716.0,71.1805,71.2843,71.1286,71.1373,49716.0
2017-04-13 11:10:00,82.23,82.24,81.91,81.94,35342.0,71.1373,71.1459,70.8604,70.8864,35342.0
2017-04-13 11:20:00,81.96,82.06,81.9,82.03,77868.0,70.9037,70.9902,70.8518,70.9643,77868.0
2017-04-13 11:30:00,82.03,82.15,81.99,82.09,92769.0,70.9643,71.0681,70.9297,71.0162,92769.0
2017-04-13 11:40:00,82.11,82.26,82.1,82.12,21022.0,71.0335,71.1632,71.0248,71.0421,21022.0
2017-04-13 11:50:00,82.14,82.24,82.13,82.19,32349.0,71.0594,71.1459,71.0508,71.1027,32349.0
2017-04-13 12:00:00,82.18,82.19,81.76,81.83,39964.0,71.094,71.1027,70.7307,70.7912,39964.0
2017-04-13 12:10:00,81.82,81.85,81.68,81.7,52010.0,70.7826,70.8085,70.6615,70.6788,52010.0
2017-04-13 12:20:00,81.7,81.7,81.54,81.58,44566.0,70.6788,70.6788,70.5404,70.575,44566.0
2017-04-13 12:30:00,81.58,81.75,81.57,81.64,33955.0,70.575,70.722,70.5663,70.6269,33955.0
2017-04-13 12:40:00,81.65,81.65,81.24,81.24,44261.0,70.6355,70.6355,70.2808,70.2808,44261.0
2017-04-13 12:50:00,81.25,81.4,81.15,81.23,71806.0,70.2895,70.4192,70.203,70.2722,71806.0
2017-04-13 13:00:00,81.24,81.25,80.9,81.06,73036.0,70.2808,70.2895,69.9867,70.1251,73036.0
2017-04-13 13:10:00,81.06,81.22,80.94,81.2,66653.0,70.1251,70.2635,70.0213,70.2462,66653.0
2017-04-13 13:20:00,81.2,81.29,81.03,81.28,43535.0,70.2462,70.3241,70.0992,70.3154,43535.0
2017-04-13 13:30:00,81.29,81.37,81.25,81.26,57440.0,70.3241,70.3933,70.2895,70.2981,57440.0
2017-04-13 13:40:00,81.26,81.28,80.98,81.03,83750.0,70.2981,70.3154,70.0559,70.0992,83750.0
2017-04-13 13:50:00,81.02,81.18,80.98,81.11,75941.0,70.0905,70.2289,70.0559,70.1684,75941.0
2017-04-13 14:00:00,81.11,81.35,81.07,81.33,51396.0,70.1684,70.376,70.1338,70.3587,51396.0
2017-04-13 14:10:00,81.31,81.42,81.3,81.37,51617.0,70.3414,70.4365,70.3327,70.3933,51617.0
2017-04-13 14:20:00,81.37,81.54,81.34,81.47,45554.0,70.3933,70.5404,70.3673,70.4798,45554.0
2017-04-13 14:30:00,81.47,81.6,81.45,81.46,61960.0,70.4798,70.5923,70.4625,70.4711,61960.0
2017-04-13 14:40:00,81.47,81.55,81.44,81.47,36934.0,70.4798,70.549,70.4538,70.4798,36934.0
2017-04-13 14:50:00,81.47,81.5,81.39,81.5,42280.0,70.4798,70.5058,70.4106,70.5058,42280.0
2017-04-13 15:00:00,81.49,81.52,81.36,81.38,81605.0,70.4971,70.5231,70.3846,70.4019,81605.0
2017-04-13 15:10:00,81.38,81.4,81.15,81.23,104160.0,70.4019,70.4192,70.203,70.2722,104160.0
2017-04-13 15:20:00,81.23,81.29,81.05,81.05,125291.0,70.2722,70.3241,70.1165,70.1165,125291.0
2017-04-13 15:30:00,81.06,81.25,81.02,81.06,133697.0,70.1251,70.2895,70.0905,70.1251,133697.0
2017-04-13 15:40:00,81.06,81.34,80.93,81.33,193682.0,70.1251,70.3673,70.0126,70.3587,193682.0
2017-04-13 15:50:00,81.32,81.33,81.02,81.02,311060.0,70.35,70.3587,70.0905,70.0905,311060.0
2017-04-17 09:30:00,80.46,80.75,80.05,80.19,242486.0,69.606,69.8569,69.2514,69.3725,242486.0
2017-04-17 09:40:00,80.19,80.96,80.15,80.92,131765.0,69.3725,70.0386,69.3379,70.004,131765.0
2017-04-17 09:50:00,80.93,81.29,80.84,81.29,96360.0,70.0126,70.3241,69.9348,70.3241,96360.0
2017-04-17 10:00:00,81.28,81.39,81.18,81.27,84711.0,70.3154,70.4106,70.2289,70.3068,84711.0
2017-04-17 10:10:00,81.27,81.31,81.07,81.17,57546.0,70.3068,70.3414,70.1338,70.2203,57546.0
2017-04-17 10:20:00,81.17,81.34,81.09,81.11,46995.0,70.2203,70.3673,70.1511,70.1684,46995.0
2017-04-17 10:30:00,81.12,81.27,81.01,81.02,47216.0,70.177,70.3068,70.0819,70.0905,47216.0
2017-04-17 10:40:00,81.03,81.16,80.98,81.1,44495.0,70.0992,70.2116,70.0559,70.1597,44495.0
2017-04-17 10:50:00,81.11,81.3,81.07,81.25,47900.0,70.1684,70.3327,70.1338,70.2895,47900.0
2017-04-17 11:00:00,81.27,81.44,81.21,81.39,80365.0,70.3068,70.4538,70.2549,70.4106,80365.0
2017-04-17 11:10:00,81.39,81.46,81.29,81.4,40222.0,70.4106,70.4711,70.3241,70.4192,40222.0
2017-04-17 11:20:00,81.42,81.63,81.4,81.62,52466.0,70.4365,70.6182,70.4192,70.6096,52466.0
2017-04-17 11:30:00,81.61,81.75,81.51,81.68,72118.0,70.6009,70.722,70.5144,70.6615,72118.0
2017-04-17 11:40:00,81.69,81.76,81.48,81.49,42571.0,70.6701,70.7307,70.4885,70.4971,42571.0
2017-04-17 11:50:00,81.5,81.52,81.37,81.37,41519.0,70.5058,70.5231,70.3933,70.3933,41519.0
2017-04-17 12:00:00,81.37,81.52,81.33,81.52,25563.0,70.3933,70.5231,70.3587,70.5231,25563.0
2017-04-17 12:10:00,81.51,81.63,81.48,81.58,34724.0,70.5144,70.6182,70.4885,70.575,34724.0
2017-04-17 12:20:00,81.56,81.71,81.56,81.61,26894.0,70.5577,70.6874,70.5577,70.6009,26894.0
2017-04-17 12:30:00,81.63,81.66,81.53,81.62,29974.0,70.6182,70.6442,70.5317,70.6096,29974.0
2017-04-17 12:40:00,81.63,81.72,81.63,81.69,36871.0,70.6182,70.6961,70.6182,70.6701,36871.0
2017-04-17 12:50:00,81.69,81.86,81.62,81.81,56420.0,70.6701,70.8172,70.6096,70.7739,56420.0
2017-04-17 13:00:00,81.81,81.95,81.8,81.92,102920.0,70.7739,70.895,70.7653,70.8691,102920.0
2017-04-17 13:10:00,81.9,81.93,81.82,81.89,61591.0,70.8518,70.8777,70.7826,70.8431,61591.0
2017-04-17 13:20:00,81.89,82.0,81.87,81.99,31180.0,70.8431,70.9383,70.8258,70.9297,31180.0
2017-04-17 13:30:00,81.98,82.07,81.94,81.95,36043.0,70.921,70.9989,70.8864,70.895,36043.0
2017-04-17 13:40:00,81.94,81.97,81.8,81.95,30884.0,70.8864,70.9124,70.7653,70.895,30884.0
2017-04-17 13:50:00,81.95,81.98,81.92,81.96,34846.0,70.895,70.921,70.8691,70.9037,34846.0
2017-04-17 14:00:00,81.96,82.05,81.91,81.98,49352.0,70.9037,70.9816,70.8604,70.921,49352.0
2017-04-17 14:10:00,81.98,82.13,81.98,82.09,40580.0,70.921,71.0508,70.921,71.0162,40580.0
2017-04-17 14:20:00,82.09,82.17,82.04,82.08,51355.0,71.0162,71.0854,70.9729,71.0075,51355.0
2017-04-17 14:30:00,82.07,82.28,82.06,82.28,49388.0,70.9989,71.1805,70.9902,71.1805,49388.0
2017-04-17 14:40:00,82.26,82.49,82.25,82.38,56830.0,71.1632,71.3622,71.1546,71.267,56830.0
2017-04-17 14:50:00,82.39,82.4,82.3,82.32,48004.0,71.2757,71.2843,71.1978,71.2151,48004.0
2017-04-17 15:00:00,82.32,82.36,82.22,82.36,70729.0,71.2151,71.2497,71.1286,71.2497,70729.0
2017-04-17 15:10:00,82.36,82.61,82.33,82.61,88577.0,71.2497,71.466,71.2238,71.466,88577.0
2017-04-17 15:20:00,82.61,82.61,82.52,82.61,60612.0,71.466,71.466,71.3882,71.466,60612.0
2017-04-17 15:30:00,82.6,82.74,82.6,82.71,152624.0,71.4574,71.5785,71.4574,71.5525,152624.0
2017-04-17 15:40:00,82.71,82.91,82.7,82.88,173076.0,71.5525,71.7255,71.5439,71.6996,173076.0
2017-04-17 15:50:00,82.89,83.03,82.75,83.02,544214.0,71.7082,71.8294,71.5871,71.8207,544214.0
2017-04-18 09:30:00,82.55,83.12,82.3,83.03,93793.0,71.4141,71.9072,71.1978,71.8294,93793.0
2017-04-18 09:40:00,83.08,83.22,82.97,82.98,55736.0,71.8726,71.9937,71.7775,71.7861,55736.0
2017-04-18 09:50:00,83.0,83.14,82.84,83.14,49172.0,71.8034,71.9245,71.665,71.9245,49172.0
2017-04-18 10:00:00,83.15,83.15,82.49,82.49,90945.0,71.9332,71.9332,71.3622,71.3622,90945.0
2017-04-18 10:10:00,82.5,82.56,82.2,82.25,88313.0,71.3709,71.4228,71.1113,71.1546,88313.0
2017-04-18 10:20:00,82.25,82.56,82.17,82.38,32237.0,71.1546,71.4228,71.0854,71.267,32237.0
2017-04-18 10:30:00,82.37,82.66,82.35,82.51,27684.0,71.2584,71.5093,71.2411,71.3795,27684.0
2017-04-18 10:40:00,82.49,82.57,82.39,82.39,46513.0,71.3622,71.4314,71.2757,71.2757,46513.0
2017-04-18 10:50:00,82.37,82.37,81.98,82.08,102836.0,71.2584,71.2584,70.921,71.0075,102836.0
2017-04-18 11:00:00,82.07,82.09,81.87,81.99,122485.0,70.9989,71.0162,70.8258,70.9297,122485.0
2017-04-18 11:10:00,82.0,82.17,81.94,81.95,50870.0,70.9383,71.0854,70.8864,70.895,50870.0
2017-04-18 11:20:00,81.95,82.14,81.78,82.1,56927.0,70.895,71.0594,70.748,71.0248,56927.0
2017-04-18 11:30:00,82.11,82.11,81.68,81.75,43098.0,71.0335,71.0335,70.6615,70.722,43098.0
2017-04-18 11:40:00,81.75,81.75,81.48,81.6,55593.0,70.722,70.722,70.4885,70.5923,55593.0
2017-04-18 11:50:00,81.6,81.63,81.32,81.36,73273.0,70.5923,70.6182,70.35,70.3846,73273.0
2017-04-18 12:00:00,81.35,81.51,81.16,81.46,118998.0,70.376,70.5144,70.2116,70.4711,118998.0
2017-04-18 12:10:00,81.42,81.61,81.35,81.5,32297.0,70.4365,70.6009,70.376,70.5058,32297.0
2017-04-18 12:20:00,81.52,81.76,81.51,81.63,50932.0,70.5231,70.7307,70.5144,70.6182,50932.0
2017-04-18 12:30:00,81.62,81.63,81.43,81.45,25884.0,70.6096,70.6182,70.4452,70.4625,25884.0
2017-04-18 12:40:00,81.42,81.53,81.35,81.38,29614.0,70.4365,70.5317,70.376,70.4019,29614.0
2017-04-18 12:50:00,81.38,81.67,81.37,81.59,40874.0,70.4019,70.6528,70.3933,70.5836,40874.0
2017-04-18 13:00:00,81.59,81.59,81.51,81.54,98889.0,70.5836,70.5836,70.5144,70.5404,98889.0
2017-04-18 13:10:00,81.56,81.86,81.52,81.83,65403.0,70.5577,70.8172,70.5231,70.7912,65403.0
2017-04-18 13:20:00,81.83,81.91,81.82,81.88,46787.0,70.7912,70.8604,70.7826,70.8345,46787.0
2017-04-18 13:30:00,81.88,81.98,81.83,81.9,43710.0,70.8345,70.921,70.7912,70.8518,43710.0
2017-04-18 13:40:00,81.91,82.06,81.89,82.06,44568.0,70.8604,70.9902,70.8431,70.9902,44568.0
2017-04-18 13:50:00,82.05,82.06,81.93,81.98,40795.0,70.9816,70.9902,70.8777,70.921,40795.0
2017-04-18 14:00:00,81.98,82.15,81.97,82.14,117765.0,70.921,71.0681,70.9124,71.0594,117765.0
2017-04-18 14:10:00,82.14,82.2,82.01,82.2,34060.0,71.0594,71.1113,70.947,71.1113,34060.0
2017-04-18 14:20:00,82.19,82.19,82.0,82.12,36265.0,71.1027,71.1027,70.9383,71.0421,36265.0
2017-04-18 14:30:00,82.11,82.16,81.98,81.98,31463.0,71.0335,71.0767,70.921,70.921,31463.0
2017-04-18 14:40:00,82.0,82.06,81.85,81.97,48850.0,70.9383,70.9902,70.8085,70.9124,48850.0
2017-04-18 14:50:00,81.97,82.04,81.82,82.0,46564.0,70.9124,70.9729,70.7826,70.9383,46564.0
2017-04-18 15:00:00,82.03,82.04,81.84,81.92,58209.0,70.9643,70.9729,70.7999,70.8691,58209.0
2017-04-18 15:10:00,81.94,82.01,81.91,81.96,59579.0,70.8864,70.947,70.8604,70.9037,59579.0
2017-04-18 15:20:00,81.96,82.05,81.92,81.92,42421.0,70.9037,70.9816,70.8691,70.8691,42421.0
2017-04-18 15:30:00,81.92,82.04,81.92,81.97,84452.0,70.8691,70.9729,70.8691,70.9124,84452.0
2017-04-18 15:40:00,81.97,82.08,81.92,81.92,94043.0,70.9124,71.0075,70.8691,70.8691,94043.0
2017-04-18 15:50:00,81.93,81.97,81.81,81.9,302144.0,70.8777,70.9124,70.7739,70.8518,302144.0
2017-04-19 09:30:00,82.43,82.92,82.41,82.63,51798.0,71.3103,71.7342,71.293,71.4833,51798.0
2017-04-19 09:40:00,82.61,82.66,82.43,82.56,32987.0,71.466,71.5093,71.3103,71.4228,32987.0
2017-04-19 09:50:00,82.56,82.85,82.55,82.8,31356.0,71.4228,71.6736,71.4141,71.6304,31356.0
2017-04-19 10:00:00,82.8,82.85,82.66,82.7,53095.0,71.6304,71.6736,71.5093,71.5439,53095.0
2017-04-19 10:10:00,82.71,82.78,82.53,82.56,43218.0,71.5525,71.6131,71.3968,71.4228,43218.0
2017-04-19 10:20:00,82.56,82.59,82.43,82.5,35353.0,71.4228,71.4487,71.3103,71.3709,35353.0
2017-04-19 10:30:00,82.51,82.51,82.27,82.4,32546.0,71.3795,71.3795,71.1719,71.2843,32546.0
2017-04-19 10:40:00,82.39,82.46,82.13,82.18,49911.0,71.2757,71.3363,71.0508,71.094,49911.0
2017-04-19 10:50:00,82.16,82.39,82.13,82.33,30184.0,71.0767,71.2757,71.0508,71.2238,30184.0
2017-04-19 11:00:00,82.33,82.43,82.26,82.28,29273.0,71.2238,71.3103,71.1632,71.1805,29273.0
2017-04-19 11:10:00,82.26,82.32,82.2,82.25,33378.0,71.1632,71.2151,71.1113,71.1546,33378.0
2017-04-19 11:20:00,82.25,82.42,82.24,82.42,25394.0,71.1546,71.3016,71.1459,71.3016,25394.0
2017-04-19 11:30:00,82.44,82.44,82.29,82.35,34613.0,71.3189,71.3189,71.1892,71.2411,34613.0
2017-04-19 11:40:00,82.34,82.38,82.17,82.21,34550.0,71.2324,71.267,71.0854,71.12,34550.0
2017-04-19 11:50:00,82.21,82.26,82.07,82.11,35784.0,71.12,71.1632,70.9989,71.0335,35784.0
2017-04-19 12:00:00,82.09,82.11,81.88,81.94,51610.0,71.0162,71.0335,70.8345,70.8864,51610.0
2017-04-19 12:10:00,81.93,82.21,81.92,82.11,102296.0,70.8777,71.12,70.8691,71.0335,102296.0
2017-04-19 12:20:00,82.11,82.18,82.08,82.12,38279.0,71.0335,71.094,71.0075,71.0421,38279.0
2017-04-19 12:30:00,82.11,82.2,82.03,82.06,29900.0,71.0335,71.1113,70.9643,70.9902,29900.0
2017-04-19 12:40:00,82.05,82.22,82.04,82.2,15987.0,70.9816,71.1286,70.9729,71.1113,15987.0
2017-04-19 12:50:00,82.19,82.27,82.16,82.25,16018.0,71.1027,71.1719,71.0767,71.1546,16018.0
2017-04-19 13:00:00,82.25,82.28,82.05,82.08,25798.0,71.1546,71.1805,70.9816,71.0075,25798.0
2017-04-19 13:10:00,82.08,82.16,82.01,82.12,28920.0,71.0075,71.0767,70.947,71.0421,28920.0
2017-04-19 13:20:00,82.1,82.22,82.1,82.18,29379.0,71.0248,71.1286,71.0248,71.094,29379.0
2017-04-19 13:30:00,82.16,82.23,82.12,82.13,22955.0,71.0767,71.1373,71.0421,71.0508,22955.0
2017-04-19 13:40:00,82.13,82.22,82.08,82.19,20184.0,71.0508,71.1286,71.0075,71.1027,20184.0
2017-04-19 13:50:00,82.2,82.24,82.08,82.16,25454.0,71.1113,71.1459,71.0075,71.0767,25454.0
2017-04-19 14:00:00,82.13,82.22,82.09,82.16,21878.0,71.0508,71.1286,71.0162,71.0767,21878.0
2017-04-19 14:10:00,82.16,82.25,82.06,82.11,33493.0,71.0767,71.1546,70.9902,71.0335,33493.0
2017-04-19 14:20:00,82.12,82.15,82.01,82.13,20890.0,71.0421,71.0681,70.947,71.0508,20890.0
2017-04-19 14:30:00,82.13,82.14,82.03,82.08,44859.0,71.0508,71.0594,70.9643,71.0075,44859.0
2017-04-19 14:40:00,82.07,82.09,81.97,81.98,49154.0,70.9989,71.0162,70.9124,70.921,49154.0
2017-04-19 14:50:00,81.98,81.98,81.71,81.88,82822.0,70.921,70.921,70.6874,70.8345,82822.0
2017-04-19 15:00:00,81.87,81.91,81.82,81.9,47486.0,70.8258,70.8604,70.7826,70.8518,47486.0
2017-04-19 15:10:00,81.89,81.98,81.89,81.94,27789.0,70.8431,70.921,70.8431,70.8864,27789.0
2017-04-19 15:20:00,81.96,81.97,81.6,81.63,49725.0,70.9037,70.9124,70.5923,70.6182,49725.0
2017-04-19 15:30:00,81.63,81.78,81.59,81.76,66993.0,70.6182,70.748,70.5836,70.7307,66993.0
2017-04-19 15:40:00,81.76,81.76,81.58,81.7,76540.0,70.7307,70.7307,70.575,70.6788,76540.0
2017-04-19 15:50:00,81.72,82.04,81.62,81.9,273445.0,70.6961,70.9729,70.6096,70.8518,273445.0
2017-04-20 09:30:00,82.33,83.25,82.33,82.82,104099.0,71.2238,72.0197,71.2238,71.6477,104099.0
2017-04-20 09:40:00,82.81,82.94,82.62,82.66,84765.0,71.639,71.7515,71.4747,71.5093,84765.0
2017-04-20 09:50:00,82.68,82.85,82.51,82.56,42065.0,71.5266,71.6736,71.3795,71.4228,42065.0
2017-04-20 10:00:00,82.56,82.72,82.44,82.65,49441.0,71.4228,71.5612,71.3189,71.5006,49441.0
2017-04-20 10:10:00,82.67,82.87,82.64,82.75,40232.0,71.5179,71.6909,71.492,71.5871,40232.0
2017-04-20 10:20:00,82.74,83.03,82.74,82.93,37024.0,71.5785,71.8294,71.5785,71.7428,37024.0
2017-04-20 10:30:00,82.91,83.03,82.8,82.95,51687.0,71.7255,71.8294,71.6304,71.7602,51687.0
2017-04-20 10:40:00,82.95,83.3,82.95,83.24,47754.0,71.7602,72.0629,71.7602,72.011,47754.0
2017-04-20 10:50:00,83.25,83.3,83.09,83.26,76613.0,72.0197,72.0629,71.8813,72.0283,76613.0
2017-04-20 11:00:00,83.26,83.37,83.14,83.37,66678.0,72.0283,72.1235,71.9245,72.1235,66678.0
2017-04-20 11:10:00,83.37,83.45,83.24,83.29,49639.0,72.1235,72.1927,72.011,72.0543,49639.0
2017-04-20 11:20:00,83.28,83.47,83.2,83.38,59912.0,72.0456,72.21,71.9764,72.1321,59912.0
2017-04-20 11:30:00,83.37,83.58,83.32,83.55,47994.0,72.1235,72.3052,72.0802,72.2792,47994.0
2017-04-20 11:40:00,83.54,83.68,83.45,83.65,112478.0,72.2706,72.3917,72.1927,72.3657,112478.0
2017-04-20 11:50:00,83.66,83.67,83.54,83.58,52174.0,72.3744,72.383,72.2706,72.3052,52174.0
2017-04-20 12:00:00,83.58,83.76,83.57,83.75,55790.0,72.3052,72.4609,72.2965,72.4522,55790.0
2017-04-20 12:10:00,83.77,83.85,83.72,83.81,56474.0,72.4695,72.5387,72.4263,72.5041,56474.0
2017-04-20 12:20:00,83.81,83.89,83.61,83.63,34932.0,72.5041,72.5733,72.3311,72.3484,34932.0
2017-04-20 12:30:00,83.63,83.69,83.55,83.6,36182.0,72.3484,72.4003,72.2792,72.3225,36182.0
2017-04-20 12:40:00,83.62,83.76,83.56,83.74,35887.0,72.3398,72.4609,72.2879,72.4436,35887.0
2017-04-20 12:50:00,83.73,83.75,83.65,83.65,64626.0,72.4349,72.4522,72.3657,72.3657,64626.0
2017-04-20 13:00:00,83.66,83.75,83.59,83.6,26899.0,72.3744,72.4522,72.3138,72.3225,26899.0
2017-04-20 13:10:00,83.62,83.65,83.51,83.53,33541.0,72.3398,72.3657,72.2446,72.2619,33541.0
2017-04-20 13:20:00,83.56,83.6,83.47,83.56,40274.0,72.2879,72.3225,72.21,72.2879,40274.0
2017-04-20 13:30:00,83.57,83.79,83.55,83.76,50542.0,72.2965,72.4868,72.2792,72.4609,50542.0
2017-04-20 13:40:00,83.76,83.81,83.71,83.77,44675.0,72.4609,72.5041,72.4176,72.4695,44675.0
2017-04-20 13:50:00,83.79,84.02,83.78,84.01,50685.0,72.4868,72.6858,72.4782,72.6772,50685.0
2017-04-20 14:00:00,84.02,84.03,83.74,83.77,47196.0,72.6858,72.6945,72.4436,72.4695,47196.0
2017-04-20 14:10:00,83.78,83.8,83.64,83.75,56126.0,72.4782,72.4955,72.3571,72.4522,56126.0
2017-04-20 14:20:00,83.74,84.02,83.72,83.95,52112.0,72.4436,72.6858,72.4263,72.6253,52112.0
2017-04-20 14:30:00,83.95,84.05,83.86,83.98,58502.0,72.6253,72.7118,72.5474,72.6512,58502.0
2017-04-20 14:40:00,83.99,84.0,83.81,83.9,58423.0,72.6599,72.6685,72.5041,72.582,58423.0
2017-04-20 14:50:00,83.88,83.91,83.81,83.86,40497.0,72.5647,72.5906,72.5041,72.5474,40497.0
2017-04-20 15:00:00,83.86,83.91,83.71,83.89,48000.0,72.5474,72.5906,72.4176,72.5733,48000.0
2017-04-20 15:10:00,83.88,84.05,83.86,84.0,76057.0,72.5647,72.7118,72.5474,72.6685,76057.0
2017-04-20 15:20:00,83.98,83.99,83.83,83.95,71195.0,72.6512,72.6599,72.5214,72.6253,71195.0
2017-04-20 15:30:00,83.95,84.01,83.84,83.9,80167.0,72.6253,72.6772,72.5301,72.582,80167.0
2017-04-20 15:40:00,83.9,84.02,83.87,83.95,139603.0,72.582,72.6858,72.556,72.6253,139603.0
2017-04-20 15:50:00,83.95,83.96,83.7,83.72,197534.0,72.6253,72.6339,72.409,72.4263,197534.0
2017-04-21 09:30:00,83.64,83.64,82.98,83.42,156072.0,72.3571,72.3571,71.7861,72.1667,156072.0
2017-04-21 09:40:00,83.38,83.88,83.37,83.66,35183.0,72.1321,72.5647,72.1235,72.3744,35183.0
2017-04-21 09:50:00,83.69,83.69,83.46,83.48,20656.0,72.4003,72.4003,72.2014,72.2187,20656.0
2017-04-21 10:00:00,83.52,83.74,83.42,83.44,52349.0,72.2533,72.4436,72.1667,72.1841,52349.0
2017-04-21 10:10:00,83.44,83.87,83.42,83.85,65089.0,72.1841,72.556,72.1667,72.5387,65089.0
2017-04-21 10:20:00,83.86,83.96,83.59,83.62,27711.0,72.5474,72.6339,72.3138,72.3398,27711.0
2017-04-21 10:30:00,83.6,83.6,83.37,83.41,31931.0,72.3225,72.3225,72.1235,72.1581,31931.0
2017-04-21 10:40:00,83.42,83.46,83.31,83.36,22530.0,72.1667,72.2014,72.0716,72.1148,22530.0
2017-04-21 10:50:00,83.39,83.42,83.16,83.29,32355.0,72.1408,72.1667,71.9418,72.0543,32355.0
2017-04-21 11:00:00,83.28,83.29,82.98,83.02,27263.0,72.0456,72.0543,71.7861,71.8207,27263.0
2017-04-21 11:10:00,83.03,83.27,82.96,83.25,58974.0,71.8294,72.037,71.7688,72.0197,58974.0
2017-04-21 11:20:00,83.27,83.28,83.09,83.13,43014.0,72.037,72.0456,71.8813,71.9159,43014.0
2017-04-21 11:30:00,83.17,83.22,83.1,83.18,19465.0,71.9505,71.9937,71.8899,71.9591,19465.0
2017-04-21 11:40:00,83.18,83.27,83.13,83.25,25367.0,71.9591,72.037,71.9159,72.0197,25367.0
2017-04-21 11:50:00,83.24,83.27,83.17,83.23,25935.0,72.011,72.037,71.9505,72.0024,25935.0
2017-04-21 12:00:00,83.23,83.25,83.13,83.16,23885.0,72.0024,72.0197,71.9159,71.9418,23885.0
2017-04-21 12:10:00,83.17,83.26,83.08,83.14,47175.0,71.9505,72.0283,71.8726,71.9245,47175.0
2017-04-21 12:20:00,83.16,83.24,83.12,83.13,19680.0,71.9418,72.011,71.9072,71.9159,19680.0
2017-04-21 12:30:00,83.11,83.17,83.1,83.11,18284.0,71.8986,71.9505,71.8899,71.8986,18284.0
2017-04-21 12:40:00,83.12,83.13,83.04,83.08,16630.0,71.9072,71.9159,71.838,71.8726,16630.0
2017-04-21 12:50:00,83.09,83.16,83.03,83.06,21507.0,71.8813,71.9418,71.8294,71.8553,21507.0
2017-04-21 13:00:00,83.06,83.1,82.95,82.99,49482.0,71.8553,71.8899,71.7602,71.7948,49482.0
2017-04-21 13:10:00,82.99,82.99,82.7,82.72,112761.0,71.7948,71.7948,71.5439,71.5612,112761.0
2017-04-21 13:20:00,82.73,82.98,82.68,82.96,78617.0,71.5698,71.7861,71.5266,71.7688,78617.0
2017-04-21 13:30:00,82.95,83.0,82.9,82.9,77176.0,71.7602,71.8034,71.7169,71.7169,77176.0
2017-04-21 13:40:00,82.89,83.0,82.86,82.96,19350.0,71.7082,71.8034,71.6823,71.7688,19350.0
2017-04-21 13:50:00,82.95,83.33,82.95,83.31,40236.0,71.7602,72.0889,71.7602,72.0716,40236.0
2017-04-21 14:00:00,83.3,83.33,83.22,83.26,23004.0,72.0629,72.0889,71.9937,72.0283,23004.0
2017-04-21 14:10:00,83.27,83.29,83.21,83.24,29117.0,72.037,72.0543,71.9851,72.011,29117.0
2017-04-21 14:20:00,83.24,83.47,83.24,83.4,25824.0,72.011,72.21,72.011,72.1494,25824.0
2017-04-21 14:30:00,83.39,83.42,83.35,83.39,43102.0,72.1408,72.1667,72.1062,72.1408,43102.0
2017-04-21 14:40:00,83.4,83.4,83.15,83.17,49541.0,72.1494,72.1494,71.9332,71.9505,49541.0
2017-04-21 14:50:00,83.17,83.25,83.04,83.19,67673.0,71.9505,72.0197,71.838,71.9678,67673.0
2017-04-21 15:00:00,83.2,83.22,83.01,83.03,42869.0,71.9764,71.9937,71.8121,71.8294,42869.0
2017-04-21 15:10:00,83.03,83.04,82.9,82.92,40498.0,71.8294,71.838,71.7169,71.7342,40498.0
2017-04-21 15:20:00,82.93,83.0,82.86,82.98,41490.0,71.7428,71.8034,71.6823,71.7861,41490.0
2017-04-21 15:30:00,82.98,83.01,82.91,82.98,65604.0,71.7861,71.8121,71.7255,71.7861,65604.0
2017-04-21 15:40:00,82.98,83.06,82.92,82.95,94142.0,71.7861,71.8553,71.7342,71.7602,94142.0
2017-04-21 15:50:00,82.95,82.95,82.65,82.68,211390.0,71.7602,71.7602,71.5006,71.5266,211390.0
2017-04-24 09:30:00,84.63,84.99,84.21,84.48,99138.0,73.2135,73.525,72.8502,73.0838,99138.0
2017-04-24 09:40:00,84.49,84.85,84.22,84.81,89879.0,73.0924,73.4038,72.8588,73.3692,89879.0
2017-04-24 09:50:00,84.81,84.96,84.75,84.9,92240.0,73.3692,73.499,73.3173,73.4471,92240.0
2017-04-24 10:00:00,84.89,85.04,84.83,84.88,53703.0,73.4384,73.5682,73.3865,73.4298,53703.0
2017-04-24 10:10:00,84.84,84.93,84.68,84.83,46671.0,73.3952,73.4731,73.2568,73.3865,46671.0
2017-04-24 10:20:00,84.82,84.9,84.72,84.88,59639.0,73.3779,73.4471,73.2914,73.4298,59639.0
2017-04-24 10:30:00,84.88,84.88,84.56,84.59,80770.0,73.4298,73.4298,73.153,73.1789,80770.0
2017-04-24 10:40:00,84.59,84.78,84.52,84.73,42898.0,73.1789,73.3433,73.1184,73.3,42898.0
2017-04-24 10:50:00,84.72,84.78,84.47,84.48,50148.0,73.2914,73.3433,73.0751,73.0838,50148.0
2017-04-24 11:00:00,84.48,84.62,84.44,84.45,59464.0,73.0838,73.2049,73.0492,73.0578,59464.0
2017-04-24 11:10:00,84.46,84.56,84.23,84.35,73249.0,73.0665,73.153,72.8675,72.9713,73249.0
2017-04-24 11:20:00,84.35,84.43,84.24,84.27,59357.0,72.9713,73.0405,72.8761,72.9021,59357.0
2017-04-24 11:30:00,84.27,84.29,84.14,84.25,60982.0,72.9021,72.9194,72.7896,72.8848,60982.0
2017-04-24 11:40:00,84.25,84.46,84.21,84.45,49726.0,72.8848,73.0665,72.8502,73.0578,49726.0
2017-04-24 11:50:00,84.44,84.56,84.35,84.39,39489.0,73.0492,73.153,72.9713,73.0059,39489.0
2017-04-24 12:00:00,84.39,84.65,84.39,84.63,29788.0,73.0059,73.2308,73.0059,73.2135,29788.0
2017-04-24 12:10:00,84.64,84.74,84.63,84.74,34792.0,73.2222,73.3087,73.2135,73.3087,34792.0
2017-04-24 12:20:00,84.75,84.77,84.67,84.72,43344.0,73.3173,73.3346,73.2481,73.2914,43344.0
2017-04-24 12:30:00,84.73,84.84,84.68,84.82,52295.0,73.3,73.3952,73.2568,73.3779,52295.0
2017-04-24 12:40:00,84.8,84.92,84.79,84.85,30810.0,73.3606,73.4644,73.3519,73.4038,30810.0
2017-04-24 12:50:00,84.85,84.97,84.78,84.9,31434.0,73.4038,73.5077,73.3433,73.4471,31434.0
2017-04-24 13:00:00,84.88,85.0,84.87,84.92,19427.0,73.4298,73.5336,73.4211,73.4644,19427.0
2017-04-24 13:10:00,84.91,84.98,84.88,84.98,27273.0,73.4557,73.5163,73.4298,73.5163,27273.0
2017-04-24 13:20:00,84.98,85.05,84.9,84.95,25167.0,73.5163,73.5769,73.4471,73.4904,25167.0
2017-04-24 13:30:00,84.96,84.97,84.82,84.86,29510.0,73.499,73.5077,73.3779,73.4125,29510.0
2017-04-24 13:40:00,84.88,84.88,84.66,84.71,106288.0,73.4298,73.4298,73.2395,73.2827,106288.0
2017-04-24 13:50:00,84.71,84.77,84.65,84.75,26535.0,73.2827,73.3346,73.2308,73.3173,26535.0
2017-04-24 14:00:00,84.76,84.8,84.64,84.68,35645.0,73.326,73.3606,73.2222,73.2568,35645.0
2017-04-24 14:10:00,84.7,84.76,84.62,84.75,31809.0,73.2741,73.326,73.2049,73.3173,31809.0
2017-04-24 14:20:00,84.76,84.78,84.68,84.75,48984.0,73.326,73.3433,73.2568,73.3173,48984.0
2017-04-24 14:30:00,84.76,84.77,84.67,84.71,29233.0,73.326,73.3346,73.2481,73.2827,29233.0
2017-04-24 14:40:00,84.7,84.71,84.62,84.64,17983.0,73.2741,73.2827,73.2049,73.2222,17983.0
2017-04-24 14:50:00,84.63,84.67,84.51,84.6,22113.0,73.2135,73.2481,73.1097,73.1876,22113.0
2017-04-24 15:00:00,84.61,84.74,84.57,84.7,47846.0,73.1962,73.3087,73.1616,73.2741,47846.0
2017-04-24 15:10:00,84.7,84.82,84.68,84.75,29355.0,73.2741,73.3779,73.2568,73.3173,29355.0
2017-04-24 15:20:00,84.75,84.86,84.74,84.83,73050.0,73.3173,73.4125,73.3087,73.3865,73050.0
2017-04-24 15:30:00,84.83,84.83,84.6,84.67,60440.0,73.3865,73.3865,73.1876,73.2481,60440.0
2017-04-24 15:40:00,84.67,84.67,84.5,84.61,147627.0,73.2481,73.2481,73.1011,73.1962,147627.0
2017-04-24 15:50:00,84.61,84.73,84.52,84.69,252079.0,73.1962,73.3,73.1184,73.2654,252079.0
2017-04-25 09:30:00,85.37,85.53,85.22,85.53,156994.0,73.8537,73.9921,73.7239,73.9921,156994.0
2017-04-25 09:40:00,85.58,85.69,85.44,85.5,55739.0,74.0354,74.1305,73.9143,73.9662,55739.0
2017-04-25 09:50:00,85.5,85.65,85.28,85.65,43348.0,73.9662,74.0959,73.7758,74.0959,43348.0
2017-04-25 10:00:00,85.65,85.72,85.44,85.72,23658.0,74.0959,74.1565,73.9143,74.1565,23658.0
2017-04-25 10:10:00,85.67,85.72,85.38,85.52,16737.0,74.1132,74.1565,73.8623,73.9835,16737.0
2017-04-25 10:20:00,85.52,85.61,85.43,85.56,33438.0,73.9835,74.0613,73.9056,74.0181,33438.0
2017-04-25 10:30:00,85.58,85.67,85.35,85.54,47314.0,74.0354,74.1132,73.8364,74.0008,47314.0
2017-04-25 10:40:00,85.52,85.63,85.47,85.48,89457.0,73.9835,74.0786,73.9402,73.9489,89457.0
2017-04-25 10:50:00,85.47,85.75,85.45,85.68,100022.0,73.9402,74.1824,73.9229,74.1219,100022.0
2017-04-25 11:00:00,85.69,85.8,85.64,85.7,86231.0,74.1305,74.2257,74.0873,74.1392,86231.0
2017-04-25 11:10:00,85.72,85.8,85.55,85.8,49693.0,74.1565,74.2257,74.0094,74.2257,49693.0
2017-04-25 11:20:00,85.78,85.8,85.62,85.66,37270.0,74.2084,74.2257,74.07,74.1046,37270.0
2017-04-25 11:30:00,85.66,85.7,85.38,85.43,61945.0,74.1046,74.1392,73.8623,73.9056,61945.0
2017-04-25 11:40:00,85.41,85.41,85.29,85.3,58316.0,73.8883,73.8883,73.7845,73.7931,58316.0
2017-04-25 11:50:00,85.31,85.51,85.29,85.48,21874.0,73.8018,73.9748,73.7845,73.9489,21874.0
2017-04-25 12:00:00,85.47,85.67,85.42,85.64,49343.0,73.9402,74.1132,73.897,74.0873,49343.0
2017-04-25 12:10:00,85.63,85.69,85.49,85.68,29414.0,74.0786,74.1305,73.9575,74.1219,29414.0
2017-04-25 12:20:00,85.68,85.81,85.66,85.66,64482.0,74.1219,74.2343,74.1046,74.1046,64482.0
2017-04-25 12:30:00,85.65,85.66,85.38,85.5,57668.0,74.0959,74.1046,73.8623,73.9662,57668.0
2017-04-25 12:40:00,85.49,85.58,85.47,85.51,22345.0,73.9575,74.0354,73.9402,73.9748,22345.0
2017-04-25 12:50:00,85.5,85.53,85.44,85.5,31889.0,73.9662,73.9921,73.9143,73.9662,31889.0
2017-04-25 13:00:00,85.51,85.65,85.48,85.6,31239.0,73.9748,74.0959,73.9489,74.0527,31239.0
2017-04-25 13:10:00,85.61,85.68,85.59,85.67,43723.0,74.0613,74.1219,74.044,74.1132,43723.0
2017-04-25 13:20:00,85.67,85.78,85.66,85.71,39749.0,74.1132,74.2084,74.1046,74.1478,39749.0
2017-04-25 13:30:00,85.72,85.74,85.59,85.72,54839.0,74.1565,74.1738,74.044,74.1565,54839.0
2017-04-25 13:40:00,85.71,85.87,85.71,85.83,80655.0,74.1478,74.2862,74.1478,74.2516,80655.0
2017-04-25 13:50:00,85.83,85.83,85.67,85.73,27477.0,74.2516,74.2516,74.1132,74.1651,27477.0
2017-04-25 14:00:00,85.72,85.76,85.62,85.71,44954.0,74.1565,74.1911,74.07,74.1478,44954.0
2017-04-25 14:10:00,85.71,85.76,85.63,85.73,41044.0,74.1478,74.1911,74.0786,74.1651,41044.0
2017-04-25 14:20:00,85.73,85.75,85.65,85.72,39586.0,74.1651,74.1824,74.0959,74.1565,39586.0
2017-04-25 14:30:00,85.72,86.0,85.71,85.98,159296.0,74.1565,74.3987,74.1478,74.3814,159296.0
2017-04-25 14:40:00,85.98,86.03,85.9,85.93,45739.0,74.3814,74.4247,74.3122,74.3382,45739.0
2017-04-25 14:50:00,85.92,85.93,85.68,85.71,64507.0,74.3295,74.3382,74.1219,74.1478,64507.0
2017-04-25 15:00:00,85.69,85.77,85.66,85.73,56308.0,74.1305,74.1997,74.1046,74.1651,56308.0
2017-04-25 15:10:00,85.72,85.74,85.59,85.72,69002.0,74.1565,74.1738,74.044,74.1565,69002.0
2017-04-25 15:20:00,85.72,85.75,85.66,85.73,63529.0,74.1565,74.1824,74.1046,74.1651,63529.0
2017-04-25 15:30:00,85.72,85.79,85.67,85.78,103702.0,74.1565,74.217,74.1132,74.2084,103702.0
2017-04-25 15:40:00,85.78,85.8,85.53,85.62,142606.0,74.2084,74.2257,73.9921,74.07,142606.0
2017-04-25 15:50:00,85.62,85.72,85.51,85.58,244006.0,74.07,74.1565,73.9748,74.0354,244006.0
2017-04-26 09:30:00,82.0,83.9,82.0,82.41,1055274.0,70.9383,72.582,70.9383,71.293,1055274.0
2017-04-26 09:40:00,82.41,82.87,82.18,82.79,421363.0,71.293,71.6909,71.094,71.6217,421363.0
2017-04-26 09:50:00,82.83,82.91,82.39,82.56,292755.0,71.6563,71.7255,71.2757,71.4228,292755.0
2017-04-26 10:00:00,82.55,82.56,82.35,82.35,212293.0,71.4141,71.4228,71.2411,71.2411,212293.0
2017-04-26 10:10:00,82.35,82.49,82.11,82.13,207849.0,71.2411,71.3622,71.0335,71.0508,207849.0
2017-04-26 10:20:00,82.15,82.47,81.99,82.42,254264.0,71.0681,71.3449,70.9297,71.3016,254264.0
2017-04-26 10:30:00,82.42,82.72,82.3,82.56,170874.0,71.3016,71.5612,71.1978,71.4228,170874.0
2017-04-26 10:40:00,82.58,82.66,82.31,82.4,105278.0,71.4401,71.5093,71.2065,71.2843,105278.0
2017-04-26 10:50:00,82.39,82.5,82.15,82.29,167394.0,71.2757,71.3709,71.0681,71.1892,167394.0
2017-04-26 11:00:00,82.31,82.48,82.19,82.36,135569.0,71.2065,71.3536,71.1027,71.2497,135569.0
2017-04-26 11:10:00,82.38,82.48,82.08,82.17,92477.0,71.267,71.3536,71.0075,71.0854,92477.0
2017-04-26 11:20:00,82.17,82.69,82.16,82.61,168822.0,71.0854,71.5352,71.0767,71.466,168822.0
2017-04-26 11:30:00,82.63,82.81,82.59,82.78,83113.0,71.4833,71.639,71.4487,71.6131,83113.0
2017-04-26 11:40:00,82.78,82.82,82.35,82.35,76524.0,71.6131,71.6477,71.2411,71.2411,76524.0
2017-04-26 11:50:00,82.32,83.07,82.28,83.05,184906.0,71.2151,71.864,71.1805,71.8467,184906.0
2017-04-26 12:00:00,83.03,83.23,82.85,82.98,104658.0,71.8294,72.0024,71.6736,71.7861,104658.0
2017-04-26 12:10:00,83.0,83.11,82.94,83.01,79239.0,71.8034,71.8986,71.7515,71.8121,79239.0
2017-04-26 12:20:00,83.02,83.24,83.02,83.17,158163.0,71.8207,72.011,71.8207,71.9505,158163.0
2017-04-26 12:30:00,83.17,83.53,83.16,83.49,79976.0,71.9505,72.2619,71.9418,72.2273,79976.0
2017-04-26 12:40:00,83.5,83.52,83.35,83.39,131184.0,72.236,72.2533,72.1062,72.1408,131184.0
2017-04-26 12:50:00,83.38,83.66,83.38,83.64,47844.0,72.1321,72.3744,72.1321,72.3571,47844.0
2017-04-26 13:00:00,83.64,83.84,83.63,83.83,49901.0,72.3571,72.5301,72.3484,72.5214,49901.0
2017-04-26 13:10:00,83.82,83.85,83.56,83.63,197637.0,72.5128,72.5387,72.2879,72.3484,197637.0
2017-04-26 13:20:00,83.63,83.84,83.58,83.73,63295.0,72.3484,72.5301,72.3052,72.4349,63295.0
2017-04-26 13:30:00,83.71,84.1,83.67,84.1,106923.0,72.4176,72.755,72.383,72.755,106923.0
2017-04-26 13:40:00,84.07,84.26,83.85,83.86,110205.0,72.7291,72.8934,72.5387,72.5474,110205.0
2017-04-26 13:50:00,83.88,84.26,83.82,84.24,178660.0,72.5647,72.8934,72.5128,72.8761,178660.0
2017-04-26 14:00:00,84.24,84.24,83.64,83.75,95329.0,72.8761,72.8761,72.3571,72.4522,95329.0
2017-04-26 14:10:00,83.76,83.92,83.72,83.83,77814.0,72.4609,72.5993,72.4263,72.5214,77814.0
2017-04-26 14:20:00,83.81,83.87,83.71,83.74,100963.0,72.5041,72.556,72.4176,72.4436,100963.0
2017-04-26 14:30:00,83.74,84.04,83.61,83.63,115223.0,72.4436,72.7031,72.3311,72.3484,115223.0
2017-04-26 14:40:00,83.63,83.96,83.63,83.71,65556.0,72.3484,72.6339,72.3484,72.4176,65556.0
2017-04-26 14:50:00,83.7,83.74,83.52,83.56,137308.0,72.409,72.4436,72.2533,72.2879,137308.0
2017-04-26 15:00:00,83.57,83.69,83.55,83.58,85115.0,72.2965,72.4003,72.2792,72.3052,85115.0
2017-04-26 15:10:00,83.58,83.69,83.46,83.56,116969.0,72.3052,72.4003,72.2014,72.2879,116969.0
2017-04-26 15:20:00,83.57,83.58,83.36,83.54,82070.0,72.2965,72.3052,72.1148,72.2706,82070.0
2017-04-26 15:30:00,83.56,83.59,83.32,83.32,177770.0,72.2879,72.3138,72.0802,72.0802,177770.0
2017-04-26 15:40:00,83.31,83.36,83.08,83.09,226353.0,72.0716,72.1148,71.8726,71.8813,226353.0
2017-04-26 15:50:00,83.11,83.22,83.01,83.07,474572.0,71.8986,71.9937,71.8121,71.864,474572.0
2017-04-27 09:30:00,83.2,83.56,82.85,82.96,113656.0,71.9764,72.2879,71.6736,71.7688,113656.0
2017-04-27 09:40:00,82.96,83.53,82.9,83.52,116096.0,71.7688,72.2619,71.7169,72.2533,116096.0
2017-04-27 09:50:00,83.49,83.62,83.24,83.42,170353.0,72.2273,72.3398,72.011,72.1667,170353.0
2017-04-27 10:00:00,83.4,83.41,83.09,83.1,138908.0,72.1494,72.1581,71.8813,71.8899,138908.0
2017-04-27 10:10:00,83.09,83.35,83.0,83.27,121626.0,71.8813,72.1062,71.8034,72.037,121626.0
2017-04-27 10:20:00,83.27,83.42,83.27,83.3,157698.0,72.037,72.1667,72.037,72.0629,157698.0
2017-04-27 10:30:00,83.3,83.32,82.81,82.98,140995.0,72.0629,72.0802,71.639,71.7861,140995.0
2017-04-27 10:40:00,82.97,83.0,82.64,82.65,97837.0,71.7775,71.8034,71.492,71.5006,97837.0
2017-04-27 10:50:00,82.62,82.75,82.4,82.75,95159.0,71.4747,71.5871,71.2843,71.5871,95159.0
2017-04-27 11:00:00,82.76,82.8,82.7,82.76,80850.0,71.5958,71.6304,71.5439,71.5958,80850.0
2017-04-27 11:10:00,82.76,83.0,82.75,82.99,51564.0,71.5958,71.8034,71.5871,71.7948,51564.0
2017-04-27 11:20:00,82.98,83.0,82.82,82.86,50015.0,71.7861,71.8034,71.6477,71.6823,50015.0
2017-04-27 11:30:00,82.85,82.85,82.53,82.54,58004.0,71.6736,71.6736,71.3968,71.4055,58004.0
2017-04-27 11:40:00,82.54,82.64,82.43,82.49,36943.0,71.4055,71.492,71.3103,71.3622,36943.0
2017-04-27 11:50:00,82.47,82.58,82.35,82.54,46967.0,71.3449,71.4401,71.2411,71.4055,46967.0
2017-04-27 12:00:00,82.53,82.7,82.52,82.58,42302.0,71.3968,71.5439,71.3882,71.4401,42302.0
2017-04-27 12:10:00,82.59,82.68,82.53,82.55,35673.0,71.4487,71.5266,71.3968,71.4141,35673.0
2017-04-27 12:20:00,82.54,82.54,82.42,82.52,32878.0,71.4055,71.4055,71.3016,71.3882,32878.0
2017-04-27 12:30:00,82.53,82.62,82.51,82.59,49364.0,71.3968,71.4747,71.3795,71.4487,49364.0
2017-04-27 12:40:00,82.59,82.77,82.59,82.77,45797.0,71.4487,71.6044,71.4487,71.6044,45797.0
2017-04-27 12:50:00,82.78,82.96,82.75,82.92,55417.0,71.6131,71.7688,71.5871,71.7342,55417.0
2017-04-27 13:00:00,82.9,82.9,82.71,82.83,49187.0,71.7169,71.7169,71.5525,71.6563,49187.0
2017-04-27 13:10:00,82.84,82.94,82.78,82.81,17966.0,71.665,71.7515,71.6131,71.639,17966.0
2017-04-27 13:20:00,82.79,82.91,82.74,82.87,23144.0,71.6217,71.7255,71.5785,71.6909,23144.0
2017-04-27 13:30:00,82.88,82.93,82.75,82.79,28746.0,71.6996,71.7428,71.5871,71.6217,28746.0
2017-04-27 13:40:00,82.8,82.84,82.65,82.65,28890.0,71.6304,71.665,71.5006,71.5006,28890.0
2017-04-27 13:50:00,82.65,82.83,82.64,82.77,43317.0,71.5006,71.6563,71.492,71.6044,43317.0
2017-04-27 14:00:00,82.77,82.8,82.59,82.61,45971.0,71.6044,71.6304,71.4487,71.466,45971.0
2017-04-27 14:10:00,82.62,82.76,82.6,82.75,29217.0,71.4747,71.5958,71.4574,71.5871,29217.0
2017-04-27 14:20:00,82.73,82.74,82.63,82.71,21114.0,71.5698,71.5785,71.4833,71.5525,21114.0
2017-04-27 14:30:00,82.71,82.78,82.71,82.75,21712.0,71.5525,71.6131,71.5525,71.5871,21712.0
2017-04-27 14:40:00,82.76,82.79,82.7,82.74,19387.0,71.5958,71.6217,71.5439,71.5785,19387.0
2017-04-27 14:50:00,82.75,82.75,82.63,82.71,29717.0,71.5871,71.5871,71.4833,71.5525,29717.0
2017-04-27 15:00:00,82.71,82.71,82.51,82.51,47272.0,71.5525,71.5525,71.3795,71.3795,47272.0
2017-04-27 15:10:00,82.51,82.65,82.51,82.62,48384.0,71.3795,71.5006,71.3795,71.4747,48384.0
2017-04-27 15:20:00,82.62,82.64,82.49,82.54,57502.0,71.4747,71.492,71.3622,71.4055,57502.0
2017-04-27 15:30:00,82.54,82.55,82.42,82.48,82184.0,71.4055,71.4141,71.3016,71.3536,82184.0
2017-04-27 15:40:00,82.48,82.55,82.39,82.4,130707.0,71.3536,71.4141,71.2757,71.2843,130707.0
2017-04-27 15:50:00,82.4,82.4,82.26,82.32,418295.0,71.2843,71.2843,71.1632,71.2151,418295.0
2017-04-28 09:30:00,81.43,81.56,81.0,81.22,267025.0,70.4452,70.5577,70.0732,70.2635,267025.0
2017-04-28 09:40:00,81.22,81.62,81.18,81.62,163129.0,70.2635,70.6096,70.2289,70.6096,163129.0
2017-04-28 09:50:00,81.62,82.02,81.59,82.02,106745.0,70.6096,70.9556,70.5836,70.9556,106745.0
2017-04-28 10:00:00,82.01,82.17,81.79,81.89,175353.0,70.947,71.0854,70.7566,70.8431,175353.0
2017-04-28 10:10:00,81.91,81.95,81.41,81.42,220801.0,70.8604,70.895,70.4279,70.4365,220801.0
2017-04-28 10:20:00,81.4,81.48,81.18,81.48,143661.0,70.4192,70.4885,70.2289,70.4885,143661.0
2017-04-28 10:30:00,81.48,81.56,81.4,81.48,109259.0,70.4885,70.5577,70.4192,70.4885,109259.0
2017-04-28 10:40:00,81.48,81.58,81.09,81.1,88999.0,70.4885,70.575,70.1511,70.1597,88999.0
2017-04-28 10:50:00,81.11,81.18,81.01,81.09,128349.0,70.1684,70.2289,70.0819,70.1511,128349.0
2017-04-28 11:00:00,81.11,81.19,80.96,80.96,111103.0,70.1684,70.2376,70.0386,70.0386,111103.0
2017-04-28 11:10:00,80.96,81.02,80.69,80.86,153639.0,70.0386,70.0905,69.805,69.9521,153639.0
2017-04-28 11:20:00,80.88,80.94,80.74,80.8,134226.0,69.9694,70.0213,69.8483,69.9002,134226.0
2017-04-28 11:30:00,80.8,80.88,80.4,80.43,164180.0,69.9002,69.9694,69.5541,69.5801,164180.0
2017-04-28 11:40:00,80.45,80.5,80.2,80.28,146641.0,69.5974,69.6407,69.3811,69.4503,146641.0
2017-04-28 11:50:00,80.28,80.44,80.23,80.28,84880.0,69.4503,69.5887,69.4071,69.4503,84880.0
2017-04-28 12:00:00,80.29,80.57,80.28,80.51,77666.0,69.459,69.7012,69.4503,69.6493,77666.0
2017-04-28 12:10:00,80.52,80.53,80.35,80.43,85116.0,69.658,69.6666,69.5109,69.5801,85116.0
2017-04-28 12:20:00,80.43,80.51,80.31,80.4,94999.0,69.5801,69.6493,69.4763,69.5541,94999.0
2017-04-28 12:30:00,80.42,80.47,80.27,80.3,99007.0,69.5714,69.6147,69.4417,69.4676,99007.0
2017-04-28 12:40:00,80.3,80.36,80.24,80.33,103387.0,69.4676,69.5195,69.4157,69.4936,103387.0
2017-04-28 12:50:00,80.33,80.34,80.11,80.31,94198.0,69.4936,69.5022,69.3033,69.4763,94198.0
2017-04-28 13:00:00,80.33,80.33,80.07,80.08,98010.0,69.4936,69.4936,69.2687,69.2773,98010.0
2017-04-28 13:10:00,80.09,80.14,79.93,79.96,134646.0,69.286,69.3292,69.1475,69.1735,134646.0
2017-04-28 13:20:00,79.94,80.2,79.91,80.09,160018.0,69.1562,69.3811,69.1302,69.286,160018.0
2017-04-28 13:30:00,80.1,80.25,80.06,80.07,81067.0,69.2946,69.4244,69.26,69.2687,81067.0
2017-04-28 13:40:00,80.09,80.11,79.96,80.05,119343.0,69.286,69.3033,69.1735,69.2514,119343.0
2017-04-28 13:50:00,80.06,80.19,80.04,80.16,134692.0,69.26,69.3725,69.2427,69.3465,134692.0
2017-04-28 14:00:00,80.16,80.2,80.06,80.15,72760.0,69.3465,69.3811,69.26,69.3379,72760.0
2017-04-28 14:10:00,80.14,80.21,80.01,80.06,72788.0,69.3292,69.3898,69.2168,69.26,72788.0
2017-04-28 14:20:00,80.05,80.08,79.98,80.02,133920.0,69.2514,69.2773,69.1908,69.2254,133920.0
2017-04-28 14:30:00,80.01,80.06,79.99,80.02,71007.0,69.2168,69.26,69.1995,69.2254,71007.0
2017-04-28 14:40:00,80.04,80.09,80.0,80.04,73283.0,69.2427,69.286,69.2081,69.2427,73283.0
2017-04-28 14:50:00,80.04,80.12,80.04,80.06,91463.0,69.2427,69.3119,69.2427,69.26,91463.0
2017-04-28 15:00:00,80.07,80.14,80.05,80.13,99654.0,69.2687,69.3292,69.2514,69.3206,99654.0
2017-04-28 15:10:00,80.14,80.2,80.1,80.19,168278.0,69.3292,69.3811,69.2946,69.3725,168278.0
2017-04-28 15:20:00,80.19,80.19,80.12,80.14,103473.0,69.3725,69.3725,69.3119,69.3292,103473.0
2017-04-28 15:30:00,80.14,80.24,80.06,80.17,189967.0,69.3292,69.4157,69.26,69.3552,189967.0
2017-04-28 15:40:00,80.17,80.33,80.14,80.23,236716.0,69.3552,69.4936,69.3292,69.4071,236716.0
2017-04-28 15:50:00,80.24,80.42,80.23,80.36,424096.0,69.4157,69.5714,69.4071,69.5195,424096.0
2017-05-01 09:30:00,81.17,81.89,81.17,81.41,180630.0,70.2203,70.8431,70.2203,70.4279,180630.0
2017-05-01 09:40:00,81.5,81.61,80.94,80.94,113986.0,70.5058,70.6009,70.0213,70.0213,113986.0
2017-05-01 09:50:00,80.91,81.05,80.78,81.01,48918.0,69.9953,70.1165,69.8829,70.0819,48918.0
2017-05-01 10:00:00,80.99,81.02,80.86,80.96,68090.0,70.0646,70.0905,69.9521,70.0386,68090.0
2017-05-01 10:10:00,80.95,81.16,80.82,81.16,98831.0,70.0299,70.2116,69.9175,70.2116,98831.0
2017-05-01 10:20:00,81.16,81.4,81.04,81.2,83286.0,70.2116,70.4192,70.1078,70.2462,83286.0
2017-05-01 10:30:00,81.2,81.46,81.19,81.45,84479.0,70.2462,70.4711,70.2376,70.4625,84479.0
2017-05-01 10:40:00,81.47,81.56,81.38,81.5,112678.0,70.4798,70.5577,70.4019,70.5058,112678.0
2017-05-01 10:50:00,81.51,81.53,81.4,81.45,58192.0,70.5144,70.5317,70.4192,70.4625,58192.0
2017-05-01 11:00:00,81.46,81.61,81.45,81.51,50208.0,70.4711,70.6009,70.4625,70.5144,50208.0
2017-05-01 11:10:00,81.51,81.65,81.47,81.58,50128.0,70.5144,70.6355,70.4798,70.575,50128.0
2017-05-01 11:20:00,81.56,81.6,81.45,81.47,35409.0,70.5577,70.5923,70.4625,70.4798,35409.0
2017-05-01 11:30:00,81.48,81.56,81.41,81.53,66784.0,70.4885,70.5577,70.4279,70.5317,66784.0
2017-05-01 11:40:00,81.56,81.61,81.48,81.5,76288.0,70.5577,70.6009,70.4885,70.5058,76288.0
2017-05-01 11:50:00,81.49,81.53,81.35,81.37,77380.0,70.4971,70.5317,70.376,70.3933,77380.0
2017-05-01 12:00:00,81.38,81.5,81.3,81.47,64648.0,70.4019,70.5058,70.3327,70.4798,64648.0
2017-05-01 12:10:00,81.47,81.48,81.28,81.38,50472.0,70.4798,70.4885,70.3154,70.4019,50472.0
2017-05-01 12:20:00,81.38,81.45,81.32,81.38,42927.0,70.4019,70.4625,70.35,70.4019,42927.0
2017-05-01 12:30:00,81.4,81.46,81.38,81.42,18092.0,70.4192,70.4711,70.4019,70.4365,18092.0
2017-05-01 12:40:00,81.41,81.45,81.34,81.34,25016.0,70.4279,70.4625,70.3673,70.3673,25016.0
2017-05-01 12:50:00,81.35,81.39,80.76,81.25,100954.0,70.376,70.4106,69.8656,70.2895,100954.0
2017-05-01 13:00:00,81.24,81.35,81.13,81.32,37002.0,70.2808,70.376,70.1857,70.35,37002.0
2017-05-01 13:10:00,81.31,81.45,81.23,81.45,33264.0,70.3414,70.4625,70.2722,70.4625,33264.0
2017-05-01 13:20:00,81.44,81.54,81.4,81.47,41653.0,70.4538,70.5404,70.4192,70.4798,41653.0
2017-05-01 13:30:00,81.48,81.49,81.32,81.33,55230.0,70.4885,70.4971,70.35,70.3587,55230.0
2017-05-01 13:40:00,81.35,81.54,81.31,81.51,36347.0,70.376,70.5404,70.3414,70.5144,36347.0
2017-05-01 13:50:00,81.53,81.69,81.5,81.69,37061.0,70.5317,70.6701,70.5058,70.6701,37061.0
2017-05-01 14:00:00,81.73,81.84,81.7,81.74,36501.0,70.7047,70.7999,70.6788,70.7134,36501.0
2017-05-01 14:10:00,81.74,81.96,81.72,81.96,59378.0,70.7134,70.9037,70.6961,70.9037,59378.0
2017-05-01 14:20:00,81.95,81.99,81.92,81.97,61733.0,70.895,70.9297,70.8691,70.9124,61733.0
2017-05-01 14:30:00,81.96,81.99,81.91,81.96,78148.0,70.9037,70.9297,70.8604,70.9037,78148.0
2017-05-01 14:40:00,81.96,81.96,81.78,81.81,55879.0,70.9037,70.9037,70.748,70.7739,55879.0
2017-05-01 14:50:00,81.81,81.93,81.79,81.93,40342.0,70.7739,70.8777,70.7566,70.8777,40342.0
2017-05-01 15:00:00,81.93,81.96,81.73,81.74,67903.0,70.8777,70.9037,70.7047,70.7134,67903.0
2017-05-01 15:10:00,81.75,81.76,81.69,81.72,118442.0,70.722,70.7307,70.6701,70.6961,118442.0
2017-05-01 15:20:00,81.7,81.75,81.65,81.74,90791.0,70.6788,70.722,70.6355,70.7134,90791.0
2017-05-01 15:30:00,81.74,81.86,81.7,81.7,106715.0,70.7134,70.8172,70.6788,70.6788,106715.0
2017-05-01 15:40:00,81.7,81.84,81.69,81.7,132870.0,70.6788,70.7999,70.6701,70.6788,132870.0
2017-05-01 15:50:00,81.69,81.76,81.55,81.59,259421.0,70.6701,70.7307,70.549,70.5836,259421.0
2017-05-02 09:30:00,81.58,81.93,81.47,81.93,57417.0,70.575,70.8777,70.4798,70.8777,57417.0
2017-05-02 09:40:00,81.9,81.94,81.55,81.76,117802.0,70.8518,70.8864,70.549,70.7307,117802.0
2017-05-02 09:50:00,81.76,81.91,81.59,81.6,105598.0,70.7307,70.8604,70.5836,70.5923,105598.0
2017-05-02 10:00:00,81.59,81.67,81.39,81.4,71566.0,70.5836,70.6528,70.4106,70.4192,71566.0
2017-05-02 10:10:00,81.36,81.62,81.26,81.56,59734.0,70.3846,70.6096,70.2981,70.5577,59734.0
2017-05-02 10:20:00,81.58,81.58,81.26,81.31,74508.0,70.575,70.575,70.2981,70.3414,74508.0
2017-05-02 10:30:00,81.3,81.45,81.0,81.01,54670.0,70.3327,70.4625,70.0732,70.0819,54670.0
2017-05-02 10:40:00,80.98,81.2,80.97,81.19,38485.0,70.0559,70.2462,70.0473,70.2376,38485.0
2017-05-02 10:50:00,81.15,81.53,81.11,81.52,94443.0,70.203,70.5317,70.1684,70.5231,94443.0
2017-05-02 11:00:00,81.51,81.66,81.51,81.65,75058.0,70.5144,70.6442,70.5144,70.6355,75058.0
2017-05-02 11:10:00,81.66,81.94,81.64,81.92,81313.0,70.6442,70.8864,70.6269,70.8691,81313.0
2017-05-02 11:20:00,81.92,82.04,81.87,81.95,44401.0,70.8691,70.9729,70.8258,70.895,44401.0
2017-05-02 11:30:00,81.95,82.09,81.9,81.96,77843.0,70.895,71.0162,70.8518,70.9037,77843.0
2017-05-02 11:40:00,81.95,82.01,81.81,81.83,24915.0,70.895,70.947,70.7739,70.7912,24915.0
2017-05-02 11:50:00,81.83,81.88,81.77,81.84,33653.0,70.7912,70.8345,70.7393,70.7999,33653.0
2017-05-02 12:00:00,81.84,82.08,81.81,81.97,41280.0,70.7999,71.0075,70.7739,70.9124,41280.0
2017-05-02 12:10:00,81.96,81.99,81.9,81.94,23300.0,70.9037,70.9297,70.8518,70.8864,23300.0
2017-05-02 12:20:00,81.94,81.96,81.85,81.89,20420.0,70.8864,70.9037,70.8085,70.8431,20420.0
2017-05-02 12:30:00,81.89,82.07,81.88,82.07,29296.0,70.8431,70.9989,70.8345,70.9989,29296.0
2017-05-02 12:40:00,82.06,82.2,82.0,82.19,49081.0,70.9902,71.1113,70.9383,71.1027,49081.0
2017-05-02 12:50:00,82.18,82.31,82.13,82.3,57389.0,71.094,71.2065,71.0508,71.1978,57389.0
2017-05-02 13:00:00,82.31,82.31,82.07,82.08,56664.0,71.2065,71.2065,70.9989,71.0075,56664.0
2017-05-02 13:10:00,82.06,82.16,81.96,82.15,27893.0,70.9902,71.0767,70.9037,71.0681,27893.0
2017-05-02 13:20:00,82.14,82.14,81.95,82.02,25424.0,71.0594,71.0594,70.895,70.9556,25424.0
2017-05-02 13:30:00,82.01,82.11,82.0,82.09,22801.0,70.947,71.0335,70.9383,71.0162,22801.0
2017-05-02 13:40:00,82.1,82.13,82.05,82.1,35271.0,71.0248,71.0508,70.9816,71.0248,35271.0
2017-05-02 13:50:00,82.11,82.15,82.07,82.12,76361.0,71.0335,71.0681,70.9989,71.0421,76361.0
2017-05-02 14:00:00,82.11,82.25,82.08,82.19,38197.0,71.0335,71.1546,71.0075,71.1027,38197.0
2017-05-02 14:10:00,82.18,82.31,82.18,82.31,57243.0,71.094,71.2065,71.094,71.2065,57243.0
2017-05-02 14:20:00,82.3,82.33,82.19,82.24,59556.0,71.1978,71.2238,71.1027,71.1459,59556.0
2017-05-02 14:30:00,82.23,82.29,82.15,82.19,38005.0,71.1373,71.1892,71.0681,71.1027,38005.0
2017-05-02 14:40:00,82.2,82.37,82.18,82.28,48018.0,71.1113,71.2584,71.094,71.1805,48018.0
2017-05-02 14:50:00,82.29,82.32,82.21,82.25,28007.0,71.1892,71.2151,71.12,71.1546,28007.0
2017-05-02 15:00:00,82.25,82.29,82.18,82.18,38472.0,71.1546,71.1892,71.094,71.094,38472.0
2017-05-02 15:10:00,82.17,82.31,82.17,82.29,33587.0,71.0854,71.2065,71.0854,71.1892,33587.0
2017-05-02 15:20:00,82.3,82.36,82.28,82.28,96126.0,71.1978,71.2497,71.1805,71.1805,96126.0
2017-05-02 15:30:00,82.28,82.28,82.04,82.18,98617.0,71.1805,71.1805,70.9729,71.094,98617.0
2017-05-02 15:40:00,82.18,82.3,82.18,82.23,111461.0,71.094,71.1978,71.094,71.1373,111461.0
2017-05-02 15:50:00,82.23,82.47,82.23,82.43,299212.0,71.1373,71.3449,71.1373,71.3103,299212.0
2017-05-03 09:30:00,82.08,82.44,81.78,82.38,78461.0,71.0075,71.3189,70.748,71.267,78461.0
2017-05-03 09:40:00,82.44,82.82,82.41,82.72,67992.0,71.3189,71.6477,71.293,71.5612,67992.0
2017-05-03 09:50:00,82.66,82.8,82.49,82.59,65908.0,71.5093,71.6304,71.3622,71.4487,65908.0
2017-05-03 10:00:00,82.59,82.82,82.45,82.56,128443.0,71.4487,71.6477,71.3276,71.4228,128443.0
2017-05-03 10:10:00,82.55,82.76,82.48,82.75,49178.0,71.4141,71.5958,71.3536,71.5871,49178.0
2017-05-03 10:20:00,82.73,82.77,82.64,82.72,21637.0,71.5698,71.6044,71.492,71.5612,21637.0
2017-05-03 10:30:00,82.71,82.72,82.58,82.65,35160.0,71.5525,71.5612,71.4401,71.5006,35160.0
2017-05-03 10:40:00,82.64,82.76,82.59,82.75,33995.0,71.492,71.5958,71.4487,71.5871,33995.0
2017-05-03 10:50:00,82.73,82.78,82.49,82.58,30041.0,71.5698,71.6131,71.3622,71.4401,30041.0
2017-05-03 11:00:00,82.55,82.6,82.29,82.5,84530.0,71.4141,71.4574,71.1892,71.3709,84530.0
2017-05-03 11:10:00,82.48,82.5,82.24,82.3,55635.0,71.3536,71.3709,71.1459,71.1978,55635.0
2017-05-03 11:20:00,82.3,82.37,82.11,82.18,27372.0,71.1978,71.2584,71.0335,71.094,27372.0
2017-05-03 11:30:00,82.18,82.36,82.11,82.3,53543.0,71.094,71.2497,71.0335,71.1978,53543.0
2017-05-03 11:40:00,82.3,82.32,82.14,82.3,72542.0,71.1978,71.2151,71.0594,71.1978,72542.0
2017-05-03 11:50:00,82.31,82.34,82.22,82.25,19035.0,71.2065,71.2324,71.1286,71.1546,19035.0
2017-05-03 12:00:00,82.24,82.41,82.19,82.39,68011.0,71.1459,71.293,71.1027,71.2757,68011.0
2017-05-03 12:10:00,82.38,82.41,82.28,82.31,49225.0,71.267,71.293,71.1805,71.2065,49225.0
2017-05-03 12:20:00,82.3,82.35,82.25,82.33,18444.0,71.1978,71.2411,71.1546,71.2238,18444.0
2017-05-03 12:30:00,82.31,82.34,82.24,82.24,14240.0,71.2065,71.2324,71.1459,71.1459,14240.0
2017-05-03 12:40:00,82.24,82.29,82.22,82.23,16847.0,71.1459,71.1892,71.1286,71.1373,16847.0
2017-05-03 12:50:00,82.2,82.22,82.14,82.17,13867.0,71.1113,71.1286,71.0594,71.0854,13867.0
2017-05-03 13:00:00,82.18,82.24,82.06,82.11,23894.0,71.094,71.1459,70.9902,71.0335,23894.0
2017-05-03 13:10:00,82.1,82.19,82.1,82.11,16585.0,71.0248,71.1027,71.0248,71.0335,16585.0
2017-05-03 13:20:00,82.1,82.14,82.03,82.1,20628.0,71.0248,71.0594,70.9643,71.0248,20628.0
2017-05-03 13:30:00,82.08,82.1,82.01,82.06,63756.0,71.0075,71.0248,70.947,70.9902,63756.0
2017-05-03 13:40:00,82.04,82.07,81.9,81.91,29496.0,70.9729,70.9989,70.8518,70.8604,29496.0
2017-05-03 13:50:00,81.92,82.07,81.89,82.02,43685.0,70.8691,70.9989,70.8431,70.9556,43685.0
2017-05-03 14:00:00,82.01,82.55,81.94,82.36,48821.0,70.947,71.4141,70.8864,71.2497,48821.0
2017-05-03 14:10:00,82.4,82.43,82.13,82.22,35797.0,71.2843,71.3103,71.0508,71.1286,35797.0
2017-05-03 14:20:00,82.18,82.29,82.15,82.25,23595.0,71.094,71.1892,71.0681,71.1546,23595.0
2017-05-03 14:30:00,82.2,82.32,82.16,82.27,20805.0,71.1113,71.2151,71.0767,71.1719,20805.0
2017-05-03 14:40:00,82.28,82.37,82.22,82.35,23921.0,71.1805,71.2584,71.1286,71.2411,23921.0
2017-05-03 14:50:00,82.36,82.49,82.35,82.49,39294.0,71.2497,71.3622,71.2411,71.3622,39294.0
2017-05-03 15:00:00,82.48,82.52,82.42,82.5,31668.0,71.3536,71.3882,71.3016,71.3709,31668.0
2017-05-03 15:10:00,82.49,82.49,82.33,82.34,28469.0,71.3622,71.3622,71.2238,71.2324,28469.0
2017-05-03 15:20:00,82.34,82.41,82.27,82.38,32580.0,71.2324,71.293,71.1719,71.267,32580.0
2017-05-03 15:30:00,82.38,82.49,82.32,82.45,60039.0,71.267,71.3622,71.2151,71.3276,60039.0
2017-05-03 15:40:00,82.44,82.52,82.4,82.48,75887.0,71.3189,71.3882,71.2843,71.3536,75887.0
2017-05-03 15:50:00,82.47,82.66,82.45,82.5,365785.0,71.3449,71.5093,71.3276,71.3709,365785.0
2017-05-04 09:30:00,83.02,83.16,82.81,83.1,77695.0,71.8207,71.9418,71.639,71.8899,77695.0
2017-05-04 09:40:00,83.07,83.21,82.99,83.08,87145.0,71.864,71.9851,71.7948,71.8726,87145.0
2017-05-04 09:50:00,83.05,83.07,82.6,82.7,66169.0,71.8467,71.864,71.4574,71.5439,66169.0
2017-05-04 10:00:00,82.71,82.75,82.55,82.58,59153.0,71.5525,71.5871,71.4141,71.4401,59153.0
2017-05-04 10:10:00,82.59,82.82,82.56,82.82,42059.0,71.4487,71.6477,71.4228,71.6477,42059.0
2017-05-04 10:20:00,82.81,83.13,82.79,83.05,85502.0,71.639,71.9159,71.6217,71.8467,85502.0
2017-05-04 10:30:00,83.02,83.03,82.64,82.68,81790.0,71.8207,71.8294,71.492,71.5266,81790.0
2017-05-04 10:40:00,82.65,82.86,82.5,82.55,81340.0,71.5006,71.6823,71.3709,71.4141,81340.0
2017-05-04 10:50:00,82.54,82.58,82.44,82.56,50820.0,71.4055,71.4401,71.3189,71.4228,50820.0
2017-05-04 11:00:00,82.55,82.94,82.54,82.86,25939.0,71.4141,71.7515,71.4055,71.6823,25939.0
2017-05-04 11:10:00,82.86,82.87,82.72,82.83,83606.0,71.6823,71.6909,71.5612,71.6563,83606.0
2017-05-04 11:20:00,82.85,82.95,82.72,82.74,64968.0,71.6736,71.7602,71.5612,71.5785,64968.0
2017-05-04 11:30:00,82.75,82.85,82.67,82.79,55393.0,71.5871,71.6736,71.5179,71.6217,55393.0
2017-05-04 11:40:00,82.78,82.81,82.7,82.78,52284.0,71.6131,71.639,71.5439,71.6131,52284.0
2017-05-04 11:50:00,82.78,82.78,82.54,82.57,35543.0,71.6131,71.6131,71.4055,71.4314,35543.0
2017-05-04 12:00:00,82.59,82.65,82.46,82.52,87413.0,71.4487,71.5006,71.3363,71.3882,87413.0
2017-05-04 12:10:00,82.46,82.48,82.28,82.28,45305.0,71.3363,71.3536,71.1805,71.1805,45305.0
2017-05-04 12:20:00,82.27,82.44,82.25,82.39,33681.0,71.1719,71.3189,71.1546,71.2757,33681.0
2017-05-04 12:30:00,82.37,82.43,82.3,82.42,14982.0,71.2584,71.3103,71.1978,71.3016,14982.0
2017-05-04 12:40:00,82.43,82.58,82.39,82.55,24225.0,71.3103,71.4401,71.2757,71.4141,24225.0
2017-05-04 12:50:00,82.53,82.57,82.42,82.42,21303.0,71.3968,71.4314,71.3016,71.3016,21303.0
2017-05-04 13:00:00,82.41,82.54,82.41,82.51,21004.0,71.293,71.4055,71.293,71.3795,21004.0
2017-05-04 13:10:00,82.5,82.52,82.43,82.46,42417.0,71.3709,71.3882,71.3103,71.3363,42417.0
2017-05-04 13:20:00,82.46,82.53,82.39,82.41,18291.0,71.3363,71.3968,71.2757,71.293,18291.0
2017-05-04 13:30:00,82.42,82.43,82.32,82.37,13609.0,71.3016,71.3103,71.2151,71.2584,13609.0
2017-05-04 13:40:00,82.35,82.56,82.35,82.56,18918.0,71.2411,71.4228,71.2411,71.4228,18918.0
2017-05-04 13:50:00,82.56,82.56,82.39,82.46,12152.0,71.4228,71.4228,71.2757,71.3363,12152.0
2017-05-04 14:00:00,82.46,82.56,82.46,82.53,20605.0,71.3363,71.4228,71.3363,71.3968,20605.0
2017-05-04 14:10:00,82.53,82.53,82.29,82.29,33197.0,71.3968,71.3968,71.1892,71.1892,33197.0
2017-05-04 14:20:00,82.31,82.36,82.17,82.33,29296.0,71.2065,71.2497,71.0854,71.2238,29296.0
2017-05-04 14:30:00,82.33,82.47,82.32,82.41,68671.0,71.2238,71.3449,71.2151,71.293,68671.0
2017-05-04 14:40:00,82.41,82.42,82.31,82.32,56810.0,71.293,71.3016,71.2065,71.2151,56810.0
2017-05-04 14:50:00,82.32,82.36,82.18,82.25,36485.0,71.2151,71.2497,71.094,71.1546,36485.0
2017-05-04 15:00:00,82.25,82.36,82.25,82.28,63331.0,71.1546,71.2497,71.1546,71.1805,63331.0
2017-05-04 15:10:00,82.28,82.32,82.22,82.32,46458.0,71.1805,71.2151,71.1286,71.2151,46458.0
2017-05-04 15:20:00,82.32,82.39,82.29,82.31,51168.0,71.2151,71.2757,71.1892,71.2065,51168.0
2017-05-04 15:30:00,82.31,82.43,82.31,82.39,77996.0,71.2065,71.3103,71.2065,71.2757,77996.0
2017-05-04 15:40:00,82.38,82.44,82.28,82.43,111029.0,71.267,71.3189,71.1805,71.3103,111029.0
2017-05-04 15:50:00,82.42,82.53,82.42,82.49,331179.0,71.3016,71.3968,71.3016,71.3622,331179.0
2017-05-05 09:30:00,82.88,82.99,82.5,82.94,64113.0,71.6996,71.7948,71.3709,71.7515,64113.0
2017-05-05 09:40:00,82.94,82.98,82.61,82.68,101569.0,71.7515,71.7861,71.466,71.5266,101569.0
2017-05-05 09:50:00,82.67,82.7,82.54,82.57,65462.0,71.5179,71.5439,71.4055,71.4314,65462.0
2017-05-05 10:00:00,82.54,82.75,82.51,82.66,70774.0,71.4055,71.5871,71.3795,71.5093,70774.0
2017-05-05 10:10:00,82.63,82.74,82.56,82.65,27918.0,71.4833,71.5785,71.4228,71.5006,27918.0
2017-05-05 10:20:00,82.66,82.66,82.34,82.47,56075.0,71.5093,71.5093,71.2324,71.3449,56075.0
2017-05-05 10:30:00,82.49,82.55,82.28,82.32,36325.0,71.3622,71.4141,71.1805,71.2151,36325.0
2017-05-05 10:40:00,82.32,82.34,82.11,82.26,38291.0,71.2151,71.2324,71.0335,71.1632,38291.0
2017-05-05 10:50:00,82.27,82.43,82.17,82.23,38523.0,71.1719,71.3103,71.0854,71.1373,38523.0
2017-05-05 11:00:00,82.22,82.4,82.18,82.19,37220.0,71.1286,71.2843,71.094,71.1027,37220.0
2017-05-05 11:10:00,82.19,82.19,82.0,82.07,54732.0,71.1027,71.1027,70.9383,70.9989,54732.0
2017-05-05 11:20:00,82.07,82.16,82.03,82.04,46253.0,70.9989,71.0767,70.9643,70.9729,46253.0
2017-05-05 11:30:00,82.06,82.3,82.02,82.3,35388.0,70.9902,71.1978,70.9556,71.1978,35388.0
2017-05-05 11:40:00,82.3,82.45,82.28,82.44,75906.0,71.1978,71.3276,71.1805,71.3189,75906.0
2017-05-05 11:50:00,82.43,82.54,82.36,82.5,40726.0,71.3103,71.4055,71.2497,71.3709,40726.0
2017-05-05 12:00:00,82.52,82.53,82.4,82.45,23318.0,71.3882,71.3968,71.2843,71.3276,23318.0
2017-05-05 12:10:00,82.43,82.45,82.38,82.4,43545.0,71.3103,71.3276,71.267,71.2843,43545.0
2017-05-05 12:20:00,82.4,82.46,82.39,82.4,26305.0,71.2843,71.3363,71.2757,71.2843,26305.0
2017-05-05 12:30:00,82.41,82.43,82.16,82.16,48441.0,71.293,71.3103,71.0767,71.0767,48441.0
2017-05-05 12:40:00,82.16,82.31,82.11,82.24,29517.0,71.0767,71.2065,71.0335,71.1459,29517.0
2017-05-05 12:50:00,82.24,82.28,82.19,82.28,36369.0,71.1459,71.1805,71.1027,71.1805,36369.0
2017-05-05 13:00:00,82.28,82.3,82.18,82.19,48331.0,71.1805,71.1978,71.094,71.1027,48331.0
2017-05-05 13:10:00,82.18,82.18,82.06,82.1,37722.0,71.094,71.094,70.9902,71.0248,37722.0
2017-05-05 13:20:00,82.1,82.11,82.05,82.07,12566.0,71.0248,71.0335,70.9816,70.9989,12566.0
2017-05-05 13:30:00,82.08,82.12,82.01,82.11,20462.0,71.0075,71.0421,70.947,71.0335,20462.0
2017-05-05 13:40:00,82.09,82.1,82.01,82.04,11462.0,71.0162,71.0248,70.947,70.9729,11462.0
2017-05-05 13:50:00,82.03,82.1,82.0,82.0,13643.0,70.9643,71.0248,70.9383,70.9383,13643.0
2017-05-05 14:00:00,82.0,82.11,82.0,82.11,27446.0,70.9383,71.0335,70.9383,71.0335,27446.0
2017-05-05 14:10:00,82.09,82.16,82.07,82.13,10943.0,71.0162,71.0767,70.9989,71.0508,10943.0
2017-05-05 14:20:00,82.12,82.14,82.07,82.12,20011.0,71.0421,71.0594,70.9989,71.0421,20011.0
2017-05-05 14:30:00,82.11,82.12,82.0,82.03,23716.0,71.0335,71.0421,70.9383,70.9643,23716.0
2017-05-05 14:40:00,82.03,82.14,82.02,82.14,36065.0,70.9643,71.0594,70.9556,71.0594,36065.0
2017-05-05 14:50:00,82.14,82.14,82.06,82.08,32209.0,71.0594,71.0594,70.9902,71.0075,32209.0
2017-05-05 15:00:00,82.06,82.16,82.04,82.11,62226.0,70.9902,71.0767,70.9729,71.0335,62226.0
2017-05-05 15:10:00,82.12,82.16,82.08,82.15,44149.0,71.0421,71.0767,71.0075,71.0681,44149.0
2017-05-05 15:20:00,82.16,82.16,82.08,82.09,30706.0,71.0767,71.0767,71.0075,71.0162,30706.0
2017-05-05 15:30:00,82.09,82.16,82.08,82.15,53589.0,71.0162,71.0767,71.0075,71.0681,53589.0
2017-05-05 15:40:00,82.14,82.19,82.09,82.17,86993.0,71.0594,71.1027,71.0162,71.0854,86993.0
2017-05-05 15:50:00,82.17,82.24,82.11,82.23,209644.0,71.0854,71.1459,71.0335,71.1373,209644.0
2017-05-08 09:30:00,82.34,82.41,81.95,81.95,30125.0,71.2324,71.293,70.895,70.895,30125.0
2017-05-08 09:40:00,81.95,81.98,81.86,81.87,25932.0,70.895,70.921,70.8172,70.8258,25932.0
2017-05-08 09:50:00,81.88,82.12,81.87,81.91,28564.0,70.8345,71.0421,70.8258,70.8604,28564.0
2017-05-08 10:00:00,81.88,82.21,81.88,82.07,25360.0,70.8345,71.12,70.8345,70.9989,25360.0
2017-05-08 10:10:00,82.07,82.17,82.02,82.14,28144.0,70.9989,71.0854,70.9556,71.0594,28144.0
2017-05-08 10:20:00,82.14,82.2,81.99,82.07,42949.0,71.0594,71.1113,70.9297,70.9989,42949.0
2017-05-08 10:30:00,82.06,82.29,82.06,82.29,23718.0,70.9902,71.1892,70.9902,71.1892,23718.0
2017-05-08 10:40:00,82.28,82.4,82.19,82.29,29527.0,71.1805,71.2843,71.1027,71.1892,29527.0
2017-05-08 10:50:00,82.31,82.32,82.1,82.1,36746.0,71.2065,71.2151,71.0248,71.0248,36746.0
2017-05-08 11:00:00,82.12,82.14,82.04,82.08,32478.0,71.0421,71.0594,70.9729,71.0075,32478.0
2017-05-08 11:10:00,82.08,82.08,81.93,81.97,32347.0,71.0075,71.0075,70.8777,70.9124,32347.0
2017-05-08 11:20:00,81.96,82.03,81.84,81.99,38852.0,70.9037,70.9643,70.7999,70.9297,38852.0
2017-05-08 11:30:00,81.99,82.13,81.94,82.05,28267.0,70.9297,71.0508,70.8864,70.9816,28267.0
2017-05-08 11:40:00,82.05,82.11,82.0,82.06,25381.0,70.9816,71.0335,70.9383,70.9902,25381.0
2017-05-08 11:50:00,82.06,82.15,81.97,82.14,26849.0,70.9902,71.0681,70.9124,71.0594,26849.0
2017-05-08 12:00:00,82.15,82.2,82.1,82.12,38227.0,71.0681,71.1113,71.0248,71.0421,38227.0
2017-05-08 12:10:00,82.12,82.16,82.08,82.11,15260.0,71.0421,71.0767,71.0075,71.0335,15260.0
2017-05-08 12:20:00,82.12,82.16,82.07,82.09,26396.0,71.0421,71.0767,70.9989,71.0162,26396.0
2017-05-08 12:30:00,82.1,82.18,82.1,82.18,38637.0,71.0248,71.094,71.0248,71.094,38637.0
2017-05-08 12:40:00,82.16,82.25,82.1,82.22,24496.0,71.0767,71.1546,71.0248,71.1286,24496.0
2017-05-08 12:50:00,82.22,82.28,82.13,82.15,20319.0,71.1286,71.1805,71.0508,71.0681,20319.0
2017-05-08 13:00:00,82.16,82.24,82.14,82.22,21893.0,71.0767,71.1459,71.0594,71.1286,21893.0
2017-05-08 13:10:00,82.25,82.25,82.13,82.15,15032.0,71.1546,71.1546,71.0508,71.0681,15032.0
2017-05-08 13:20:00,82.15,82.17,82.1,82.14,41901.0,71.0681,71.0854,71.0248,71.0594,41901.0
2017-05-08 13:30:00,82.14,82.18,82.11,82.16,33602.0,71.0594,71.094,71.0335,71.0767,33602.0
2017-05-08 13:40:00,82.15,82.22,82.13,82.21,22649.0,71.0681,71.1286,71.0508,71.12,22649.0
2017-05-08 13:50:00,82.2,82.28,82.19,82.26,28272.0,71.1113,71.1805,71.1027,71.1632,28272.0
2017-05-08 14:00:00,82.26,82.26,82.16,82.19,59175.0,71.1632,71.1632,71.0767,71.1027,59175.0
2017-05-08 14:10:00,82.19,82.19,82.14,82.16,27305.0,71.1027,71.1027,71.0594,71.0767,27305.0
2017-05-08 14:20:00,82.16,82.2,82.11,82.2,25095.0,71.0767,71.1113,71.0335,71.1113,25095.0
2017-05-08 14:30:00,82.2,82.2,82.11,82.14,39917.0,71.1113,71.1113,71.0335,71.0594,39917.0
2017-05-08 14:40:00,82.14,82.14,82.1,82.1,43238.0,71.0594,71.0594,71.0248,71.0248,43238.0
2017-05-08 14:50:00,82.09,82.1,81.99,82.02,23267.0,71.0162,71.0248,70.9297,70.9556,23267.0
2017-05-08 15:00:00,82.03,82.05,81.94,82.01,34050.0,70.9643,70.9816,70.8864,70.947,34050.0
2017-05-08 15:10:00,82.03,82.11,82.0,82.05,46138.0,70.9643,71.0335,70.9383,70.9816,46138.0
2017-05-08 15:20:00,82.05,82.06,81.94,81.96,42030.0,70.9816,70.9902,70.8864,70.9037,42030.0
2017-05-08 15:30:00,81.97,82.02,81.93,81.98,42997.0,70.9124,70.9556,70.8777,70.921,42997.0
2017-05-08 15:40:00,81.99,82.01,81.97,81.98,52192.0,70.9297,70.947,70.9124,70.921,52192.0
2017-05-08 15:50:00,81.98,82.13,81.98,82.1,125822.0,70.921,71.0508,70.921,71.0248,125822.0
2017-05-09 09:30:00,82.2,82.35,82.17,82.26,37720.0,71.1113,71.2411,71.0854,71.1632,37720.0
2017-05-09 09:40:00,82.22,82.32,82.09,82.22,52013.0,71.1286,71.2151,71.0162,71.1286,52013.0
2017-05-09 09:50:00,82.24,82.37,82.18,82.25,55626.0,71.1459,71.2584,71.094,71.1546,55626.0
2017-05-09 10:00:00,82.23,82.42,82.23,82.42,35842.0,71.1373,71.3016,71.1373,71.3016,35842.0
2017-05-09 10:10:00,82.42,82.42,82.24,82.39,22953.0,71.3016,71.3016,71.1459,71.2757,22953.0
2017-05-09 10:20:00,82.39,82.4,82.15,82.17,31160.0,71.2757,71.2843,71.0681,71.0854,31160.0
2017-05-09 10:30:00,82.17,82.19,81.87,81.9,40045.0,71.0854,71.1027,70.8258,70.8518,40045.0
2017-05-09 10:40:00,81.9,82.0,81.82,81.91,54475.0,70.8518,70.9383,70.7826,70.8604,54475.0
2017-05-09 10:50:00,81.92,82.14,81.86,82.13,56745.0,70.8691,71.0594,70.8172,71.0508,56745.0
2017-05-09 11:00:00,82.12,82.34,82.11,82.32,43344.0,71.0421,71.2324,71.0335,71.2151,43344.0
2017-05-09 11:10:00,82.32,82.32,82.1,82.13,17071.0,71.2151,71.2151,71.0248,71.0508,17071.0
2017-05-09 11:20:00,82.12,82.21,82.12,82.2,16835.0,71.0421,71.12,71.0421,71.1113,16835.0
2017-05-09 11:30:00,82.24,82.37,82.24,82.34,18691.0,71.1459,71.2584,71.1459,71.2324,18691.0
2017-05-09 11:40:00,82.36,82.49,82.36,82.48,17448.0,71.2497,71.3622,71.2497,71.3536,17448.0
2017-05-09 11:50:00,82.48,82.68,82.47,82.66,25937.0,71.3536,71.5266,71.3449,71.5093,25937.0
2017-05-09 12:00:00,82.65,82.8,82.65,82.78,44492.0,71.5006,71.6304,71.5006,71.6131,44492.0
2017-05-09 12:10:00,82.77,82.81,82.59,82.59,21426.0,71.6044,71.639,71.4487,71.4487,21426.0
2017-05-09 12:20:00,82.6,82.61,82.49,82.58,15081.0,71.4574,71.466,71.3622,71.4401,15081.0
2017-05-09 12:30:00,82.56,82.56,82.38,82.39,14704.0,71.4228,71.4228,71.267,71.2757,14704.0
2017-05-09 12:40:00,82.37,82.4,82.25,82.38,20467.0,71.2584,71.2843,71.1546,71.267,20467.0
2017-05-09 12:50:00,82.38,82.52,82.36,82.43,28332.0,71.267,71.3882,71.2497,71.3103,28332.0
2017-05-09 13:00:00,82.43,82.52,82.43,82.52,15819.0,71.3103,71.3882,71.3103,71.3882,15819.0
2017-05-09 13:10:00,82.51,82.55,82.47,82.52,17068.0,71.3795,71.4141,71.3449,71.3882,17068.0
2017-05-09 13:20:00,82.51,82.52,82.34,82.36,16403.0,71.3795,71.3882,71.2324,71.2497,16403.0
2017-05-09 13:30:00,82.36,82.45,82.34,82.39,43353.0,71.2497,71.3276,71.2324,71.2757,43353.0
2017-05-09 13:40:00,82.39,82.55,82.36,82.44,32264.0,71.2757,71.4141,71.2497,71.3189,32264.0
2017-05-09 13:50:00,82.45,82.54,82.43,82.45,17874.0,71.3276,71.4055,71.3103,71.3276,17874.0
2017-05-09 14:00:00,82.45,82.5,82.39,82.42,36829.0,71.3276,71.3709,71.2757,71.3016,36829.0
2017-05-09 14:10:00,82.42,82.45,82.37,82.41,23247.0,71.3016,71.3276,71.2584,71.293,23247.0
2017-05-09 14:20:00,82.4,82.42,82.35,82.38,22715.0,71.2843,71.3016,71.2411,71.267,22715.0
2017-05-09 14:30:00,82.38,82.46,82.35,82.45,18432.0,71.267,71.3363,71.2411,71.3276,18432.0
2017-05-09 14:40:00,82.44,82.57,82.39,82.55,16472.0,71.3189,71.4314,71.2757,71.4141,16472.0
2017-05-09 14:50:00,82.54,82.57,82.48,82.52,20461.0,71.4055,71.4314,71.3536,71.3882,20461.0
2017-05-09 15:00:00,82.51,82.62,82.49,82.56,35908.0,71.3795,71.4747,71.3622,71.4228,35908.0
2017-05-09 15:10:00,82.59,82.59,82.38,82.38,57158.0,71.4487,71.4487,71.267,71.267,57158.0
2017-05-09 15:20:00,82.37,82.52,82.36,82.45,62361.0,71.2584,71.3882,71.2497,71.3276,62361.0
2017-05-09 15:30:00,82.46,82.46,82.07,82.12,99122.0,71.3363,71.3363,70.9989,71.0421,99122.0
2017-05-09 15:40:00,82.11,82.23,81.96,82.22,92111.0,71.0335,71.1373,70.9037,71.1286,92111.0
2017-05-09 15:50:00,82.22,82.36,82.17,82.32,172808.0,71.1286,71.2497,71.0854,71.2151,172808.0
2017-05-10 09:30:00,82.02,82.24,81.79,81.96,59554.0,70.9556,71.1459,70.7566,70.9037,59554.0
2017-05-10 09:40:00,81.94,82.17,81.82,81.9,44317.0,70.8864,71.0854,70.7826,70.8518,44317.0
2017-05-10 09:50:00,81.89,82.27,81.8,82.17,49347.0,70.8431,71.1719,70.7653,71.0854,49347.0
2017-05-10 10:00:00,82.18,82.44,82.13,82.24,105116.0,71.094,71.3189,71.0508,71.1459,105116.0
2017-05-10 10:10:00,82.24,82.34,82.0,82.03,49134.0,71.1459,71.2324,70.9383,70.9643,49134.0
2017-05-10 10:20:00,82.01,82.07,81.7,81.72,59774.0,70.947,70.9989,70.6788,70.6961,59774.0
2017-05-10 10:30:00,81.72,81.79,81.64,81.68,54606.0,70.6961,70.7566,70.6269,70.6615,54606.0
2017-05-10 10:40:00,81.72,81.83,81.67,81.69,67587.0,70.6961,70.7912,70.6528,70.6701,67587.0
2017-05-10 10:50:00,81.69,81.79,81.65,81.7,59958.0,70.6701,70.7566,70.6355,70.6788,59958.0
2017-05-10 11:00:00,81.68,81.82,81.53,81.81,46496.0,70.6615,70.7826,70.5317,70.7739,46496.0
2017-05-10 11:10:00,81.81,82.0,81.78,81.95,48795.0,70.7739,70.9383,70.748,70.895,48795.0
2017-05-10 11:20:00,81.95,82.09,81.91,82.08,41171.0,70.895,71.0162,70.8604,71.0075,41171.0
2017-05-10 11:30:00,82.08,82.1,81.95,82.06,25411.0,71.0075,71.0248,70.895,70.9902,25411.0
2017-05-10 11:40:00,82.06,82.1,81.96,82.03,25582.0,70.9902,71.0248,70.9037,70.9643,25582.0
2017-05-10 11:50:00,82.03,82.12,81.97,81.98,23719.0,70.9643,71.0421,70.9124,70.921,23719.0
2017-05-10 12:00:00,81.98,82.12,81.97,82.07,48027.0,70.921,71.0421,70.9124,70.9989,48027.0
2017-05-10 12:10:00,82.07,82.07,81.99,82.06,24333.0,70.9989,70.9989,70.9297,70.9902,24333.0
2017-05-10 12:20:00,82.07,82.14,81.98,82.0,47294.0,70.9989,71.0594,70.921,70.9383,47294.0
2017-05-10 12:30:00,82.01,82.04,81.94,81.96,25956.0,70.947,70.9729,70.8864,70.9037,25956.0
2017-05-10 12:40:00,81.95,81.96,81.88,81.92,21086.0,70.895,70.9037,70.8345,70.8691,21086.0
2017-05-10 12:50:00,81.91,81.94,81.83,81.87,27651.0,70.8604,70.8864,70.7912,70.8258,27651.0
2017-05-10 13:00:00,81.86,82.15,81.86,81.99,249872.0,70.8172,71.0681,70.8172,70.9297,249872.0
2017-05-10 13:10:00,81.98,82.02,81.83,81.92,170262.0,70.921,70.9556,70.7912,70.8691,170262.0
2017-05-10 13:20:00,81.91,81.94,81.81,81.85,47325.0,70.8604,70.8864,70.7739,70.8085,47325.0
2017-05-10 13:30:00,81.85,81.88,81.81,81.84,24660.0,70.8085,70.8345,70.7739,70.7999,24660.0
2017-05-10 13:40:00,81.84,81.84,81.74,81.8,26159.0,70.7999,70.7999,70.7134,70.7653,26159.0
2017-05-10 13:50:00,81.8,81.87,81.79,81.81,31898.0,70.7653,70.8258,70.7566,70.7739,31898.0
2017-05-10 14:00:00,81.8,81.86,81.71,81.77,52626.0,70.7653,70.8172,70.6874,70.7393,52626.0
2017-05-10 14:10:00,81.77,81.8,81.72,81.75,55657.0,70.7393,70.7653,70.6961,70.722,55657.0
2017-05-10 14:20:00,81.76,81.81,81.7,81.73,43800.0,70.7307,70.7739,70.6788,70.7047,43800.0
2017-05-10 14:30:00,81.73,81.81,81.72,81.78,34939.0,70.7047,70.7739,70.6961,70.748,34939.0
2017-05-10 14:40:00,81.78,81.93,81.77,81.88,24818.0,70.748,70.8777,70.7393,70.8345,24818.0
2017-05-10 14:50:00,81.88,81.9,81.81,81.84,34639.0,70.8345,70.8518,70.7739,70.7999,34639.0
2017-05-10 15:00:00,81.85,81.88,81.8,81.85,50696.0,70.8085,70.8345,70.7653,70.8085,50696.0
2017-05-10 15:10:00,81.85,81.86,81.67,81.69,57396.0,70.8085,70.8172,70.6528,70.6701,57396.0
2017-05-10 15:20:00,81.68,81.73,81.65,81.67,122708.0,70.6615,70.7047,70.6355,70.6528,122708.0
2017-05-10 15:30:00,81.67,81.74,81.63,81.72,76151.0,70.6528,70.7134,70.6182,70.6961,76151.0
2017-05-10 15:40:00,81.73,81.75,81.69,81.7,108796.0,70.7047,70.722,70.6701,70.6788,108796.0
2017-05-10 15:50:00,81.69,81.72,81.65,81.66,193130.0,70.6701,70.6961,70.6355,70.6442,193130.0
2017-05-11 09:30:00,80.99,81.28,80.87,80.87,281970.0,70.4142,70.6663,70.3098,70.3098,281970.0
2017-05-11 09:40:00,80.88,80.93,80.51,80.58,36652.0,70.3185,70.362,69.9969,70.0577,36652.0
2017-05-11 09:50:00,80.5,80.55,80.21,80.37,195442.0,69.9882,70.0316,69.736,69.8751,195442.0
2017-05-11 10:00:00,80.39,80.45,80.07,80.33,106981.0,69.8925,69.9447,69.6143,69.8404,106981.0
2017-05-11 10:10:00,80.34,80.5,80.13,80.13,106584.0,69.8491,69.9882,69.6665,69.6665,106584.0
2017-05-11 10:20:00,80.16,80.21,79.83,79.83,59511.0,69.6926,69.736,69.4057,69.4057,59511.0
2017-05-11 10:30:00,79.84,79.88,79.66,79.87,118219.0,69.4143,69.4491,69.2578,69.4404,118219.0
2017-05-11 10:40:00,79.88,80.2,79.82,80.11,59183.0,69.4491,69.7273,69.397,69.6491,59183.0
2017-05-11 10:50:00,80.12,80.21,80.0,80.18,38072.0,69.6578,69.736,69.5535,69.7099,38072.0
2017-05-11 11:00:00,80.2,80.47,80.19,80.45,77283.0,69.7273,69.9621,69.7186,69.9447,77283.0
2017-05-11 11:10:00,80.46,80.6,80.43,80.48,63847.0,69.9534,70.0751,69.9273,69.9708,63847.0
2017-05-11 11:20:00,80.5,80.63,80.4,80.51,69617.0,69.9882,70.1012,69.9012,69.9969,69617.0
2017-05-11 11:30:00,80.49,80.49,80.26,80.3,58011.0,69.9795,69.9795,69.7795,69.8143,58011.0
2017-05-11 11:40:00,80.3,80.36,80.23,80.23,37363.0,69.8143,69.8664,69.7534,69.7534,37363.0
2017-05-11 11:50:00,80.23,80.38,80.22,80.38,66101.0,69.7534,69.8838,69.7447,69.8838,66101.0
2017-05-11 12:00:00,80.39,80.55,80.39,80.52,45996.0,69.8925,70.0316,69.8925,70.0055,45996.0
2017-05-11 12:10:00,80.52,80.64,80.41,80.56,77804.0,70.0055,70.1099,69.9099,70.0403,77804.0
2017-05-11 12:20:00,80.55,80.55,80.46,80.49,72122.0,70.0316,70.0316,69.9534,69.9795,72122.0
2017-05-11 12:30:00,80.48,80.59,80.46,80.46,42073.0,69.9708,70.0664,69.9534,69.9534,42073.0
2017-05-11 12:40:00,80.47,80.56,80.45,80.46,29109.0,69.9621,70.0403,69.9447,69.9534,29109.0
2017-05-11 12:50:00,80.45,80.45,80.31,80.31,23015.0,69.9447,69.9447,69.823,69.823,23015.0
2017-05-11 13:00:00,80.32,80.43,80.3,80.3,33815.0,69.8317,69.9273,69.8143,69.8143,33815.0
2017-05-11 13:10:00,80.3,80.39,80.3,80.36,21109.0,69.8143,69.8925,69.8143,69.8664,21109.0
2017-05-11 13:20:00,80.38,80.39,80.16,80.17,24285.0,69.8838,69.8925,69.6926,69.7013,24285.0
2017-05-11 13:30:00,80.19,80.24,80.16,80.19,19471.0,69.7186,69.7621,69.6926,69.7186,19471.0
2017-05-11 13:40:00,80.2,80.3,80.17,80.29,16651.0,69.7273,69.8143,69.7013,69.8056,16651.0
2017-05-11 13:50:00,80.28,80.29,80.21,80.22,34369.0,69.7969,69.8056,69.736,69.7447,34369.0
2017-05-11 14:00:00,80.22,80.23,80.12,80.2,34434.0,69.7447,69.7534,69.6578,69.7273,34434.0
2017-05-11 14:10:00,80.2,80.28,80.1,80.28,72384.0,69.7273,69.7969,69.6404,69.7969,72384.0
2017-05-11 14:20:00,80.29,80.36,80.26,80.26,45893.0,69.8056,69.8664,69.7795,69.7795,45893.0
2017-05-11 14:30:00,80.25,80.32,80.18,80.22,177819.0,69.7708,69.8317,69.7099,69.7447,177819.0
2017-05-11 14:40:00,80.23,80.26,80.11,80.15,93371.0,69.7534,69.7795,69.6491,69.6839,93371.0
2017-05-11 14:50:00,80.15,80.15,79.99,80.03,61756.0,69.6839,69.6839,69.5448,69.5795,61756.0
2017-05-11 15:00:00,80.03,80.08,80.0,80.07,152242.0,69.5795,69.623,69.5535,69.6143,152242.0
2017-05-11 15:10:00,80.08,80.24,80.07,80.22,68608.0,69.623,69.7621,69.6143,69.7447,68608.0
2017-05-11 15:20:00,80.22,80.22,80.09,80.13,55009.0,69.7447,69.7447,69.6317,69.6665,55009.0
2017-05-11 15:30:00,80.13,80.2,80.09,80.2,89442.0,69.6665,69.7273,69.6317,69.7273,89442.0
2017-05-11 15:40:00,80.2,80.33,80.17,80.32,109531.0,69.7273,69.8404,69.7013,69.8317,109531.0
2017-05-11 15:50:00,80.33,80.33,80.08,80.17,293645.0,69.8404,69.8404,69.623,69.7013,293645.0
2017-05-12 09:30:00,79.83,80.36,79.47,79.58,100361.0,69.4057,69.8664,69.0927,69.1883,100361.0
2017-05-12 09:40:00,79.6,79.84,79.59,79.64,55970.0,69.2057,69.4143,69.197,69.2405,55970.0
2017-05-12 09:50:00,79.62,79.72,79.48,79.54,67335.0,69.2231,69.31,69.1014,69.1535,67335.0
2017-05-12 10:00:00,79.56,79.66,79.3,79.31,98543.0,69.1709,69.2578,68.9449,68.9536,98543.0
2017-05-12 10:10:00,79.32,79.46,79.19,79.21,59723.0,68.9622,69.084,68.8492,68.8666,59723.0
2017-05-12 10:20:00,79.21,79.29,79.02,79.08,47168.0,68.8666,68.9362,68.7014,68.7536,47168.0
2017-05-12 10:30:00,79.07,79.2,79.06,79.19,75760.0,68.7449,68.8579,68.7362,68.8492,75760.0
2017-05-12 10:40:00,79.19,79.27,78.98,79.12,130053.0,68.8492,68.9188,68.6666,68.7884,130053.0
2017-05-12 10:50:00,79.12,79.16,78.92,78.93,46104.0,68.7884,68.8231,68.6145,68.6232,46104.0
2017-05-12 11:00:00,78.94,78.95,78.8,78.83,94416.0,68.6319,68.6406,68.5101,68.5362,94416.0
2017-05-12 11:10:00,78.84,78.92,78.69,78.71,110364.0,68.5449,68.6145,68.4145,68.4319,110364.0
2017-05-12 11:20:00,78.72,78.89,78.71,78.87,188215.0,68.4406,68.5884,68.4319,68.571,188215.0
2017-05-12 11:30:00,78.9,79.19,78.89,79.05,158526.0,68.5971,68.8492,68.5884,68.7275,158526.0
2017-05-12 11:40:00,79.04,79.36,79.02,79.23,148490.0,68.7188,68.997,68.7014,68.884,148490.0
2017-05-12 11:50:00,79.22,79.29,79.12,79.25,40501.0,68.8753,68.9362,68.7884,68.9014,40501.0
2017-05-12 12:00:00,79.24,79.33,79.23,79.26,49252.0,68.8927,68.9709,68.884,68.9101,49252.0
2017-05-12 12:10:00,79.27,79.29,79.16,79.2,38060.0,68.9188,68.9362,68.8231,68.8579,38060.0
2017-05-12 12:20:00,79.2,79.3,79.14,79.24,31113.0,68.8579,68.9449,68.8058,68.8927,31113.0
2017-05-12 12:30:00,79.25,79.3,79.21,79.29,134092.0,68.9014,68.9449,68.8666,68.9362,134092.0
2017-05-12 12:40:00,79.29,79.42,79.2,79.23,103934.0,68.9362,69.0492,68.8579,68.884,103934.0
2017-05-12 12:50:00,79.22,79.22,79.04,79.12,34347.0,68.8753,68.8753,68.7188,68.7884,34347.0
2017-05-12 13:00:00,79.11,79.17,79.04,79.13,31447.0,68.7797,68.8318,68.7188,68.7971,31447.0
2017-05-12 13:10:00,79.13,79.14,79.04,79.04,59771.0,68.7971,68.8058,68.7188,68.7188,59771.0
2017-05-12 13:20:00,79.05,79.11,78.99,79.0,53126.0,68.7275,68.7797,68.6753,68.684,53126.0
2017-05-12 13:30:00,79.01,79.02,78.95,78.95,33293.0,68.6927,68.7014,68.6406,68.6406,33293.0
2017-05-12 13:40:00,78.96,79.0,78.9,78.92,25540.0,68.6493,68.684,68.5971,68.6145,25540.0
2017-05-12 13:50:00,78.92,79.01,78.9,78.94,81954.0,68.6145,68.6927,68.5971,68.6319,81954.0
2017-05-12 14:00:00,78.94,78.99,78.91,78.92,48446.0,68.6319,68.6753,68.6058,68.6145,48446.0
2017-05-12 14:10:00,78.94,79.01,78.89,78.95,73144.0,68.6319,68.6927,68.5884,68.6406,73144.0
2017-05-12 14:20:00,78.96,79.0,78.87,78.99,58685.0,68.6493,68.684,68.571,68.6753,58685.0
2017-05-12 14:30:00,78.98,79.05,78.95,79.0,43639.0,68.6666,68.7275,68.6406,68.684,43639.0
2017-05-12 14:40:00,79.0,79.06,79.0,79.04,209721.0,68.684,68.7362,68.684,68.7188,209721.0
2017-05-12 14:50:00,79.04,79.29,79.04,79.27,52121.0,68.7188,68.9362,68.7188,68.9188,52121.0
2017-05-12 15:00:00,79.27,79.34,79.25,79.31,37866.0,68.9188,68.9796,68.9014,68.9536,37866.0
2017-05-12 15:10:00,79.31,79.34,79.19,79.25,50883.0,68.9536,68.9796,68.8492,68.9014,50883.0
2017-05-12 15:20:00,79.25,79.25,79.15,79.17,66444.0,68.9014,68.9014,68.8144,68.8318,66444.0
2017-05-12 15:30:00,79.18,79.21,79.08,79.19,84154.0,68.8405,68.8666,68.7536,68.8492,84154.0
2017-05-12 15:40:00,79.21,79.28,79.17,79.19,122181.0,68.8666,68.9275,68.8318,68.8492,122181.0
2017-05-12 15:50:00,79.18,79.4,79.18,79.39,288996.0,68.8405,69.0318,68.8405,69.0231,288996.0
2017-05-15 09:30:00,80.01,80.67,80.01,80.55,215685.0,69.5621,70.136,69.5621,70.0316,215685.0
2017-05-15 09:40:00,80.56,80.68,80.2,80.27,61581.0,70.0403,70.1447,69.7273,69.7882,61581.0
2017-05-15 09:50:00,80.28,80.53,80.28,80.48,43530.0,69.7969,70.0142,69.7969,69.9708,43530.0
2017-05-15 10:00:00,80.52,80.7,80.47,80.64,46990.0,70.0055,70.162,69.9621,70.1099,46990.0
2017-05-15 10:10:00,80.66,80.84,80.57,80.77,90031.0,70.1273,70.2838,70.049,70.2229,90031.0
2017-05-15 10:20:00,80.79,80.82,80.67,80.79,49751.0,70.2403,70.2664,70.136,70.2403,49751.0
2017-05-15 10:30:00,80.8,80.89,80.73,80.83,57735.0,70.249,70.3272,70.1881,70.2751,57735.0
2017-05-15 10:40:00,80.83,80.86,80.76,80.79,33724.0,70.2751,70.3012,70.2142,70.2403,33724.0
2017-05-15 10:50:00,80.8,80.99,80.78,80.98,39486.0,70.249,70.4142,70.2316,70.4055,39486.0
2017-05-15 11:00:00,80.99,81.22,80.99,81.2,55228.0,70.4142,70.6141,70.4142,70.5968,55228.0
2017-05-15 11:10:00,81.22,81.23,81.01,81.01,29627.0,70.6141,70.6228,70.4316,70.4316,29627.0
2017-05-15 11:20:00,81.0,81.11,81.0,81.1,28049.0,70.4229,70.5185,70.4229,70.5098,28049.0
2017-05-15 11:30:00,81.1,81.1,80.92,80.97,33699.0,70.5098,70.5098,70.3533,70.3968,33699.0
2017-05-15 11:40:00,80.98,81.01,80.84,80.97,27435.0,70.4055,70.4316,70.2838,70.3968,27435.0
2017-05-15 11:50:00,80.97,81.03,80.9,81.01,32409.0,70.3968,70.449,70.3359,70.4316,32409.0
2017-05-15 12:00:00,81.01,81.21,81.01,81.16,26713.0,70.4316,70.6054,70.4316,70.562,26713.0
2017-05-15 12:10:00,81.15,81.18,81.02,81.08,29478.0,70.5533,70.5794,70.4403,70.4924,29478.0
2017-05-15 12:20:00,81.09,81.16,81.07,81.09,23407.0,70.5011,70.562,70.4837,70.5011,23407.0
2017-05-15 12:30:00,81.09,81.19,81.07,81.18,26128.0,70.5011,70.5881,70.4837,70.5794,26128.0
2017-05-15 12:40:00,81.17,81.23,81.14,81.16,54653.0,70.5707,70.6228,70.5446,70.562,54653.0
2017-05-15 12:50:00,81.19,81.28,81.18,81.25,33352.0,70.5881,70.6663,70.5794,70.6402,33352.0
2017-05-15 13:00:00,81.25,81.32,81.16,81.32,47521.0,70.6402,70.7011,70.562,70.7011,47521.0
2017-05-15 13:10:00,81.32,81.44,81.32,81.38,36907.0,70.7011,70.8054,70.7011,70.7532,36907.0
2017-05-15 13:20:00,81.39,81.46,81.38,81.45,44247.0,70.7619,70.8228,70.7532,70.8141,44247.0
2017-05-15 13:30:00,81.45,81.55,81.43,81.5,87988.0,70.8141,70.901,70.7967,70.8576,87988.0
2017-05-15 13:40:00,81.48,81.53,81.46,81.47,37400.0,70.8402,70.8837,70.8228,70.8315,37400.0
2017-05-15 13:50:00,81.47,81.47,81.32,81.34,40545.0,70.8315,70.8315,70.7011,70.7185,40545.0
2017-05-15 14:00:00,81.35,81.41,81.25,81.39,23325.0,70.7272,70.7793,70.6402,70.7619,23325.0
2017-05-15 14:10:00,81.4,81.43,81.33,81.35,38029.0,70.7706,70.7967,70.7098,70.7272,38029.0
2017-05-15 14:20:00,81.36,81.41,81.26,81.27,67496.0,70.7359,70.7793,70.6489,70.6576,67496.0
2017-05-15 14:30:00,81.27,81.31,81.23,81.27,23414.0,70.6576,70.6924,70.6228,70.6576,23414.0
2017-05-15 14:40:00,81.28,81.35,81.27,81.33,32850.0,70.6663,70.7272,70.6576,70.7098,32850.0
2017-05-15 14:50:00,81.32,81.35,81.3,81.33,35451.0,70.7011,70.7272,70.6837,70.7098,35451.0
2017-05-15 15:00:00,81.34,81.36,81.23,81.25,72344.0,70.7185,70.7359,70.6228,70.6402,72344.0
2017-05-15 15:10:00,81.25,81.25,81.13,81.17,45781.0,70.6402,70.6402,70.5359,70.5707,45781.0
2017-05-15 15:20:00,81.18,81.21,81.11,81.12,47028.0,70.5794,70.6054,70.5185,70.5272,47028.0
2017-05-15 15:30:00,81.12,81.19,81.12,81.15,54559.0,70.5272,70.5881,70.5272,70.5533,54559.0
2017-05-15 15:40:00,81.15,81.26,81.14,81.25,71013.0,70.5533,70.6489,70.5446,70.6402,71013.0
2017-05-15 15:50:00,81.24,81.28,81.13,81.14,176665.0,70.6315,70.6663,70.5359,70.5446,176665.0
2017-05-16 09:30:00,81.31,81.42,81.26,81.36,43985.0,70.6924,70.788,70.6489,70.7359,43985.0
2017-05-16 09:40:00,81.37,81.39,81.01,81.09,54026.0,70.7446,70.7619,70.4316,70.5011,54026.0
2017-05-16 09:50:00,81.11,81.26,81.01,81.18,23488.0,70.5185,70.6489,70.4316,70.5794,23488.0
2017-05-16 10:00:00,81.18,81.21,81.09,81.17,38071.0,70.5794,70.6054,70.5011,70.5707,38071.0
2017-05-16 10:10:00,81.16,81.29,81.16,81.28,43796.0,70.562,70.675,70.562,70.6663,43796.0
2017-05-16 10:20:00,81.32,81.37,80.81,81.01,59555.0,70.7011,70.7446,70.2577,70.4316,59555.0
2017-05-16 10:30:00,81.01,81.07,80.9,80.9,22275.0,70.4316,70.4837,70.3359,70.3359,22275.0
2017-05-16 10:40:00,80.91,80.91,80.61,80.91,47623.0,70.3446,70.3446,70.0838,70.3446,47623.0
2017-05-16 10:50:00,80.89,80.97,80.77,80.81,16258.0,70.3272,70.3968,70.2229,70.2577,16258.0
2017-05-16 11:00:00,80.78,80.96,80.65,80.95,48794.0,70.2316,70.3881,70.1186,70.3794,48794.0
2017-05-16 11:10:00,80.93,81.05,80.86,80.86,22830.0,70.362,70.4663,70.3012,70.3012,22830.0
2017-05-16 11:20:00,80.85,81.01,80.85,80.93,23399.0,70.2925,70.4316,70.2925,70.362,23399.0
2017-05-16 11:30:00,80.93,81.0,80.85,80.97,17441.0,70.362,70.4229,70.2925,70.3968,17441.0
2017-05-16 11:40:00,80.98,81.1,80.93,81.09,17983.0,70.4055,70.5098,70.362,70.5011,17983.0
2017-05-16 11:50:00,81.09,81.17,81.07,81.16,21187.0,70.5011,70.5707,70.4837,70.562,21187.0
2017-05-16 12:00:00,81.17,81.19,81.08,81.14,17786.0,70.5707,70.5881,70.4924,70.5446,17786.0
2017-05-16 12:10:00,81.16,81.23,81.08,81.2,17410.0,70.562,70.6228,70.4924,70.5968,17410.0
2017-05-16 12:20:00,81.22,81.24,81.12,81.14,17319.0,70.6141,70.6315,70.5272,70.5446,17319.0
2017-05-16 12:30:00,81.13,81.13,81.03,81.09,19308.0,70.5359,70.5359,70.449,70.5011,19308.0
2017-05-16 12:40:00,81.08,81.12,80.97,81.11,18951.0,70.4924,70.5272,70.3968,70.5185,18951.0
2017-05-16 12:50:00,81.14,81.19,81.08,81.08,15549.0,70.5446,70.5881,70.4924,70.4924,15549.0
2017-05-16 13:00:00,81.05,81.1,81.01,81.04,36943.0,70.4663,70.5098,70.4316,70.4576,36943.0
2017-05-16 13:10:00,81.05,81.07,80.99,81.01,26666.0,70.4663,70.4837,70.4142,70.4316,26666.0
2017-05-16 13:20:00,81.02,81.04,80.9,80.94,16747.0,70.4403,70.4576,70.3359,70.3707,16747.0
2017-05-16 13:30:00,80.94,80.99,80.88,80.89,26662.0,70.3707,70.4142,70.3185,70.3272,26662.0
2017-05-16 13:40:00,80.89,80.96,80.85,80.95,17051.0,70.3272,70.3881,70.2925,70.3794,17051.0
2017-05-16 13:50:00,80.95,80.98,80.85,80.88,19358.0,70.3794,70.4055,70.2925,70.3185,19358.0
2017-05-16 14:00:00,80.89,80.93,80.87,80.9,13967.0,70.3272,70.362,70.3098,70.3359,13967.0
2017-05-16 14:10:00,80.9,80.95,80.86,80.93,24288.0,70.3359,70.3794,70.3012,70.362,24288.0
2017-05-16 14:20:00,80.95,80.98,80.75,80.83,27105.0,70.3794,70.4055,70.2055,70.2751,27105.0
2017-05-16 14:30:00,80.83,80.85,80.72,80.73,31838.0,70.2751,70.2925,70.1794,70.1881,31838.0
2017-05-16 14:40:00,80.73,80.75,80.66,80.72,48853.0,70.1881,70.2055,70.1273,70.1794,48853.0
2017-05-16 14:50:00,80.73,80.73,80.64,80.67,37058.0,70.1881,70.1881,70.1099,70.136,37058.0
2017-05-16 15:00:00,80.68,80.71,80.63,80.64,39353.0,70.1447,70.1707,70.1012,70.1099,39353.0
2017-05-16 15:10:00,80.64,80.65,80.57,80.57,37718.0,70.1099,70.1186,70.049,70.049,37718.0
2017-05-16 15:20:00,80.57,80.71,80.56,80.69,47053.0,70.049,70.1707,70.0403,70.1534,47053.0
2017-05-16 15:30:00,80.7,80.77,80.69,80.7,45434.0,70.162,70.2229,70.1534,70.162,45434.0
2017-05-16 15:40:00,80.71,80.72,80.57,80.57,78443.0,70.1707,70.1794,70.049,70.049,78443.0
2017-05-16 15:50:00,80.58,80.71,80.56,80.68,234459.0,70.0577,70.1707,70.0403,70.1447,234459.0
2017-05-17 09:30:00,78.84,79.84,78.78,79.78,162878.0,68.5449,69.4143,68.4928,69.3622,162878.0
2017-05-17 09:40:00,79.79,79.79,79.15,79.27,80674.0,69.3709,69.3709,68.8144,68.9188,80674.0
2017-05-17 09:50:00,79.26,79.27,78.74,78.75,53456.0,68.9101,68.9188,68.458,68.4667,53456.0
2017-05-17 10:00:00,78.84,79.12,78.75,79.1,72539.0,68.5449,68.7884,68.4667,68.771,72539.0
2017-05-17 10:10:00,79.11,79.26,78.98,79.22,36025.0,68.7797,68.9101,68.6666,68.8753,36025.0
2017-05-17 10:20:00,79.23,79.29,79.0,79.11,46360.0,68.884,68.9362,68.684,68.7797,46360.0
2017-05-17 10:30:00,79.1,79.22,78.88,79.03,32093.0,68.771,68.8753,68.5797,68.7101,32093.0
2017-05-17 10:40:00,79.05,79.24,78.97,79.03,27252.0,68.7275,68.8927,68.658,68.7101,27252.0
2017-05-17 10:50:00,79.02,79.02,78.62,78.66,40832.0,68.7014,68.7014,68.3537,68.3884,40832.0
2017-05-17 11:00:00,78.68,78.81,78.62,78.68,38773.0,68.4058,68.5188,68.3537,68.4058,38773.0
2017-05-17 11:10:00,78.67,79.1,78.66,79.1,81382.0,68.3971,68.771,68.3884,68.771,81382.0
2017-05-17 11:20:00,79.08,79.22,79.05,79.13,34653.0,68.7536,68.8753,68.7275,68.7971,34653.0
2017-05-17 11:30:00,79.14,79.22,79.0,79.2,103080.0,68.8058,68.8753,68.684,68.8579,103080.0
2017-05-17 11:40:00,79.2,79.35,79.17,79.21,59524.0,68.8579,68.9883,68.8318,68.8666,59524.0
2017-05-17 11:50:00,79.23,79.28,79.08,79.25,26906.0,68.884,68.9275,68.7536,68.9014,26906.0
2017-05-17 12:00:00,79.28,79.28,79.02,79.08,25450.0,68.9275,68.9275,68.7014,68.7536,25450.0
2017-05-17 12:10:00,79.07,79.08,78.93,78.93,41739.0,68.7449,68.7536,68.6232,68.6232,41739.0
2017-05-17 12:20:00,78.93,78.96,78.86,78.9,28687.0,68.6232,68.6493,68.5623,68.5971,28687.0
2017-05-17 12:30:00,78.93,79.0,78.78,78.98,50071.0,68.6232,68.684,68.4928,68.6666,50071.0
2017-05-17 12:40:00,78.99,79.12,78.89,79.1,34650.0,68.6753,68.7884,68.5884,68.771,34650.0
2017-05-17 12:50:00,79.11,79.21,79.08,79.21,21742.0,68.7797,68.8666,68.7536,68.8666,21742.0
2017-05-17 13:00:00,79.19,79.19,78.97,79.09,25385.0,68.8492,68.8492,68.658,68.7623,25385.0
2017-05-17 13:10:00,79.09,79.12,78.96,78.99,20679.0,68.7623,68.7884,68.6493,68.6753,20679.0
2017-05-17 13:20:00,79.0,79.01,78.85,78.97,17339.0,68.684,68.6927,68.5536,68.658,17339.0
2017-05-17 13:30:00,78.97,79.02,78.82,78.86,38762.0,68.658,68.7014,68.5275,68.5623,38762.0
2017-05-17 13:40:00,78.86,78.91,78.73,78.9,49604.0,68.5623,68.6058,68.4493,68.5971,49604.0
2017-05-17 13:50:00,78.89,78.89,78.72,78.77,62860.0,68.5884,68.5884,68.4406,68.4841,62860.0
2017-05-17 14:00:00,78.77,78.89,78.74,78.89,34193.0,68.4841,68.5884,68.458,68.5884,34193.0
2017-05-17 14:10:00,78.87,78.87,78.31,78.38,61447.0,68.571,68.571,68.0841,68.145,61447.0
2017-05-17 14:20:00,78.36,78.42,78.21,78.36,48430.0,68.1276,68.1798,67.9972,68.1276,48430.0
2017-05-17 14:30:00,78.34,78.56,78.33,78.35,25964.0,68.1102,68.3015,68.1015,68.1189,25964.0
2017-05-17 14:40:00,78.37,78.44,78.17,78.27,85382.0,68.1363,68.1972,67.9624,68.0494,85382.0
2017-05-17 14:50:00,78.25,78.64,78.24,78.62,35789.0,68.032,68.371,68.0233,68.3537,35789.0
2017-05-17 15:00:00,78.61,78.68,78.53,78.56,64562.0,68.345,68.4058,68.2754,68.3015,64562.0
2017-05-17 15:10:00,78.56,78.93,78.48,78.87,68193.0,68.3015,68.6232,68.2319,68.571,68193.0
2017-05-17 15:20:00,78.88,79.04,78.84,78.88,81783.0,68.5797,68.7188,68.5449,68.5797,81783.0
2017-05-17 15:30:00,78.86,78.92,78.71,78.88,164637.0,68.5623,68.6145,68.4319,68.5797,164637.0
2017-05-17 15:40:00,78.87,78.9,78.5,78.54,148881.0,68.571,68.5971,68.2493,68.2841,148881.0
2017-05-17 15:50:00,78.55,78.58,78.43,78.48,285072.0,68.2928,68.3189,68.1885,68.2319,285072.0
2017-05-18 09:30:00,78.46,79.43,78.34,79.31,88767.0,68.2145,69.0579,68.1102,68.9536,88767.0
2017-05-18 09:40:00,79.29,79.31,78.77,78.8,59609.0,68.9362,68.9536,68.4841,68.5101,59609.0
2017-05-18 09:50:00,78.77,78.94,78.57,78.65,33803.0,68.4841,68.6319,68.3102,68.3797,33803.0
2017-05-18 10:00:00,78.57,79.01,78.47,78.97,47785.0,68.3102,68.6927,68.2232,68.658,47785.0
2017-05-18 10:10:00,78.96,79.15,78.85,79.03,40066.0,68.6493,68.8144,68.5536,68.7101,40066.0
2017-05-18 10:20:00,79.08,79.35,78.89,79.2,36437.0,68.7536,68.9883,68.5884,68.8579,36437.0
2017-05-18 10:30:00,79.23,79.36,79.06,79.16,33351.0,68.884,68.997,68.7362,68.8231,33351.0
2017-05-18 10:40:00,79.16,79.19,78.97,78.99,37403.0,68.8231,68.8492,68.658,68.6753,37403.0
2017-05-18 10:50:00,79.02,79.73,78.97,79.69,433913.0,68.7014,69.3187,68.658,69.2839,433913.0
2017-05-18 11:00:00,79.69,79.77,79.1,79.35,268951.0,69.2839,69.3535,68.771,68.9883,268951.0
2017-05-18 11:10:00,79.35,79.42,79.05,79.17,59957.0,68.9883,69.0492,68.7275,68.8318,59957.0
2017-05-18 11:20:00,79.16,79.27,78.9,78.92,64328.0,68.8231,68.9188,68.5971,68.6145,64328.0
2017-05-18 11:30:00,78.94,79.07,78.83,78.86,59462.0,68.6319,68.7449,68.5362,68.5623,59462.0
2017-05-18 11:40:00,78.87,78.98,78.76,78.87,107500.0,68.571,68.6666,68.4754,68.571,107500.0
2017-05-18 11:50:00,78.88,78.96,78.67,78.76,22002.0,68.5797,68.6493,68.3971,68.4754,22002.0
2017-05-18 12:00:00,78.79,78.84,78.56,78.71,48905.0,68.5015,68.5449,68.3015,68.4319,48905.0
2017-05-18 12:10:00,78.71,78.97,78.7,78.85,40632.0,68.4319,68.658,68.4232,68.5536,40632.0
2017-05-18 12:20:00,78.9,79.2,78.85,79.13,33030.0,68.5971,68.8579,68.5536,68.7971,33030.0
2017-05-18 12:30:00,79.13,79.34,78.97,78.97,89346.0,68.7971,68.9796,68.658,68.658,89346.0
2017-05-18 12:40:00,78.99,79.14,78.87,79.11,22967.0,68.6753,68.8058,68.571,68.7797,22967.0
2017-05-18 12:50:00,79.12,79.19,78.97,79.11,37676.0,68.7884,68.8492,68.658,68.7797,37676.0
2017-05-18 13:00:00,79.12,79.2,79.05,79.13,54504.0,68.7884,68.8579,68.7275,68.7971,54504.0
2017-05-18 13:10:00,79.11,79.25,79.08,79.19,26892.0,68.7797,68.9014,68.7536,68.8492,26892.0
2017-05-18 13:20:00,79.17,79.37,79.14,79.23,55963.0,68.8318,69.0057,68.8058,68.884,55963.0
2017-05-18 13:30:00,79.25,79.26,79.09,79.15,38663.0,68.9014,68.9101,68.7623,68.8144,38663.0
2017-05-18 13:40:00,79.15,79.21,79.03,79.1,26380.0,68.8144,68.8666,68.7101,68.771,26380.0
2017-05-18 13:50:00,79.08,79.44,79.05,79.36,67051.0,68.7536,69.0666,68.7275,68.997,67051.0
2017-05-18 14:00:00,79.39,80.0,79.38,79.97,141333.0,69.0231,69.5535,69.0144,69.5274,141333.0
2017-05-18 14:10:00,79.96,80.0,79.7,79.84,116756.0,69.5187,69.5535,69.2926,69.4143,116756.0
2017-05-18 14:20:00,79.84,80.02,79.78,79.83,56917.0,69.4143,69.5708,69.3622,69.4057,56917.0
2017-05-18 14:30:00,79.86,80.1,79.86,79.97,52179.0,69.4317,69.6404,69.4317,69.5274,52179.0
2017-05-18 14:40:00,79.97,80.14,79.96,80.14,82470.0,69.5274,69.6752,69.5187,69.6752,82470.0
2017-05-18 14:50:00,80.13,80.13,79.8,79.82,64871.0,69.6665,69.6665,69.3796,69.397,64871.0
2017-05-18 15:00:00,79.81,79.88,79.6,79.73,52833.0,69.3883,69.4491,69.2057,69.3187,52833.0
2017-05-18 15:10:00,79.73,79.79,79.55,79.58,114677.0,69.3187,69.3709,69.1622,69.1883,114677.0
2017-05-18 15:20:00,79.58,79.72,79.57,79.7,61597.0,69.1883,69.31,69.1796,69.2926,61597.0
2017-05-18 15:30:00,79.68,79.72,79.53,79.64,89152.0,69.2752,69.31,69.1448,69.2405,89152.0
2017-05-18 15:40:00,79.64,79.74,79.45,79.67,124511.0,69.2405,69.3274,69.0753,69.2665,124511.0
2017-05-18 15:50:00,79.69,79.71,79.27,79.29,315760.0,69.2839,69.3013,68.9188,68.9362,315760.0
2017-05-19 09:30:00,79.57,80.0,79.25,80.0,197842.0,69.1796,69.5535,68.9014,69.5535,197842.0
2017-05-19 09:40:00,80.0,80.33,79.8,80.31,47179.0,69.5535,69.8404,69.3796,69.823,47179.0
2017-05-19 09:50:00,80.34,80.53,80.13,80.21,67497.0,69.8491,70.0142,69.6665,69.736,67497.0
2017-05-19 10:00:00,80.21,80.35,79.98,80.07,99141.0,69.736,69.8577,69.5361,69.6143,99141.0
2017-05-19 10:10:00,80.08,80.35,80.03,80.27,65497.0,69.623,69.8577,69.5795,69.7882,65497.0
2017-05-19 10:20:00,80.28,80.28,80.02,80.1,48841.0,69.7969,69.7969,69.5708,69.6404,48841.0
2017-05-19 10:30:00,80.11,80.15,79.89,79.92,33795.0,69.6491,69.6839,69.4578,69.4839,33795.0
2017-05-19 10:40:00,79.94,80.25,79.9,80.25,40939.0,69.5013,69.7708,69.4665,69.7708,40939.0
2017-05-19 10:50:00,80.26,80.35,80.19,80.3,22345.0,69.7795,69.8577,69.7186,69.8143,22345.0
2017-05-19 11:00:00,80.31,80.38,80.19,80.29,37400.0,69.823,69.8838,69.7186,69.8056,37400.0
2017-05-19 11:10:00,80.29,80.49,80.25,80.42,27561.0,69.8056,69.9795,69.7708,69.9186,27561.0
2017-05-19 11:20:00,80.43,80.55,80.27,80.54,45783.0,69.9273,70.0316,69.7882,70.0229,45783.0
2017-05-19 11:30:00,80.55,80.55,80.34,80.37,50517.0,70.0316,70.0316,69.8491,69.8751,50517.0
2017-05-19 11:40:00,80.37,80.4,80.28,80.38,24616.0,69.8751,69.9012,69.7969,69.8838,24616.0
2017-05-19 11:50:00,80.39,80.49,80.32,80.35,19614.0,69.8925,69.9795,69.8317,69.8577,19614.0
2017-05-19 12:00:00,80.38,80.46,80.34,80.44,17469.0,69.8838,69.9534,69.8491,69.936,17469.0
2017-05-19 12:10:00,80.43,80.48,80.38,80.46,19074.0,69.9273,69.9708,69.8838,69.9534,19074.0
2017-05-19 12:20:00,80.49,80.62,80.49,80.59,15140.0,69.9795,70.0925,69.9795,70.0664,15140.0
2017-05-19 12:30:00,80.59,80.76,80.58,80.63,20523.0,70.0664,70.2142,70.0577,70.1012,20523.0
2017-05-19 12:40:00,80.63,80.67,80.61,80.67,11142.0,70.1012,70.136,70.0838,70.136,11142.0
2017-05-19 12:50:00,80.67,80.68,80.6,80.61,21727.0,70.136,70.1447,70.0751,70.0838,21727.0
2017-05-19 13:00:00,80.59,80.61,80.39,80.42,40573.0,70.0664,70.0838,69.8925,69.9186,40573.0
2017-05-19 13:10:00,80.43,80.67,80.43,80.67,35149.0,69.9273,70.136,69.9273,70.136,35149.0
2017-05-19 13:20:00,80.68,80.78,80.66,80.72,28389.0,70.1447,70.2316,70.1273,70.1794,28389.0
2017-05-19 13:30:00,80.72,80.73,80.59,80.59,55587.0,70.1794,70.1881,70.0664,70.0664,55587.0
2017-05-19 13:40:00,80.59,80.7,80.58,80.66,26418.0,70.0664,70.162,70.0577,70.1273,26418.0
2017-05-19 13:50:00,80.66,80.83,80.66,80.81,40901.0,70.1273,70.2751,70.1273,70.2577,40901.0
2017-05-19 14:00:00,80.8,80.86,80.72,80.74,43097.0,70.249,70.3012,70.1794,70.1968,43097.0
2017-05-19 14:10:00,80.75,80.81,80.73,80.77,41257.0,70.2055,70.2577,70.1881,70.2229,41257.0
2017-05-19 14:20:00,80.78,80.81,80.73,80.78,35055.0,70.2316,70.2577,70.1881,70.2316,35055.0
2017-05-19 14:30:00,80.78,80.97,80.76,80.97,59027.0,70.2316,70.3968,70.2142,70.3968,59027.0
2017-05-19 14:40:00,80.98,81.05,80.96,81.01,71341.0,70.4055,70.4663,70.3881,70.4316,71341.0
2017-05-19 14:50:00,80.99,81.1,80.88,80.91,58185.0,70.4142,70.5098,70.3185,70.3446,58185.0
2017-05-19 15:00:00,80.92,80.92,80.4,80.42,87649.0,70.3533,70.3533,69.9012,69.9186,87649.0
2017-05-19 15:10:00,80.42,80.52,80.33,80.39,96670.0,69.9186,70.0055,69.8404,69.8925,96670.0
2017-05-19 15:20:00,80.39,80.47,80.27,80.28,85530.0,69.8925,69.9621,69.7882,69.7969,85530.0
2017-05-19 15:30:00,80.26,80.35,80.19,80.33,67265.0,69.7795,69.8577,69.7186,69.8404,67265.0
2017-05-19 15:40:00,80.32,80.36,80.18,80.28,131774.0,69.8317,69.8664,69.7099,69.7969,131774.0
2017-05-19 15:50:00,80.28,80.36,80.19,80.27,167352.0,69.7969,69.8664,69.7186,69.7882,167352.0
2017-05-22 09:30:00,80.73,80.93,80.0,80.03,78971.0,70.1881,70.362,69.5535,69.5795,78971.0
2017-05-22 09:40:00,80.0,80.13,79.84,79.99,50770.0,69.5535,69.6665,69.4143,69.5448,50770.0
2017-05-22 09:50:00,79.98,80.08,79.89,80.03,38585.0,69.5361,69.623,69.4578,69.5795,38585.0
2017-05-22 10:00:00,80.01,80.23,79.97,80.01,40459.0,69.5621,69.7534,69.5274,69.5621,40459.0
2017-05-22 10:10:00,80.04,80.04,79.72,79.75,30174.0,69.5882,69.5882,69.31,69.3361,30174.0
2017-05-22 10:20:00,79.77,79.83,79.62,79.83,36104.0,69.3535,69.4057,69.2231,69.4057,36104.0
2017-05-22 10:30:00,79.86,79.86,79.5,79.67,38849.0,69.4317,69.4317,69.1187,69.2665,38849.0
2017-05-22 10:40:00,79.69,79.69,79.28,79.34,51510.0,69.2839,69.2839,68.9275,68.9796,51510.0
2017-05-22 10:50:00,79.33,79.53,79.32,79.5,25153.0,68.9709,69.1448,68.9622,69.1187,25153.0
2017-05-22 11:00:00,79.49,79.52,79.38,79.39,21304.0,69.11,69.1361,69.0144,69.0231,21304.0
2017-05-22 11:10:00,79.38,79.56,79.29,79.55,34377.0,69.0144,69.1709,68.9362,69.1622,34377.0
2017-05-22 11:20:00,79.54,79.66,79.53,79.64,35530.0,69.1535,69.2578,69.1448,69.2405,35530.0
2017-05-22 11:30:00,79.64,79.69,79.6,79.63,34379.0,69.2405,69.2839,69.2057,69.2318,34379.0
2017-05-22 11:40:00,79.62,79.77,79.62,79.72,26814.0,69.2231,69.3535,69.2231,69.31,26814.0
2017-05-22 11:50:00,79.71,79.89,79.66,79.86,48187.0,69.3013,69.4578,69.2578,69.4317,48187.0
2017-05-22 12:00:00,79.85,80.12,79.85,80.1,28548.0,69.423,69.6578,69.423,69.6404,28548.0
2017-05-22 12:10:00,80.08,80.34,80.08,80.26,28666.0,69.623,69.8491,69.623,69.7795,28666.0
2017-05-22 12:20:00,80.27,80.27,80.16,80.18,15593.0,69.7882,69.7882,69.6926,69.7099,15593.0
2017-05-22 12:30:00,80.19,80.19,80.03,80.11,31502.0,69.7186,69.7186,69.5795,69.6491,31502.0
2017-05-22 12:40:00,80.12,80.21,80.1,80.12,22392.0,69.6578,69.736,69.6404,69.6578,22392.0
2017-05-22 12:50:00,80.12,80.12,79.93,79.93,34071.0,69.6578,69.6578,69.4926,69.4926,34071.0
2017-05-22 13:00:00,79.93,80.06,79.93,80.04,30558.0,69.4926,69.6056,69.4926,69.5882,30558.0
2017-05-22 13:10:00,80.04,80.12,80.04,80.05,16511.0,69.5882,69.6578,69.5882,69.5969,16511.0
2017-05-22 13:20:00,80.05,80.08,80.03,80.06,13012.0,69.5969,69.623,69.5795,69.6056,13012.0
2017-05-22 13:30:00,80.06,80.08,79.94,79.94,26372.0,69.6056,69.623,69.5013,69.5013,26372.0
2017-05-22 13:40:00,79.93,79.99,79.9,79.93,16744.0,69.4926,69.5448,69.4665,69.4926,16744.0
2017-05-22 13:50:00,79.93,79.99,79.85,79.86,14075.0,69.4926,69.5448,69.423,69.4317,14075.0
2017-05-22 14:00:00,79.87,79.91,79.8,79.87,33732.0,69.4404,69.4752,69.3796,69.4404,33732.0
2017-05-22 14:10:00,79.88,80.01,79.84,79.92,67678.0,69.4491,69.5621,69.4143,69.4839,67678.0
2017-05-22 14:20:00,79.9,79.91,79.76,79.83,33372.0,69.4665,69.4752,69.3448,69.4057,33372.0
2017-05-22 14:30:00,79.84,79.88,79.81,79.81,37968.0,69.4143,69.4491,69.3883,69.3883,37968.0
2017-05-22 14:40:00,79.81,79.84,79.72,79.81,30411.0,69.3883,69.4143,69.31,69.3883,30411.0
2017-05-22 14:50:00,79.81,79.84,79.7,79.73,32470.0,69.3883,69.4143,69.2926,69.3187,32470.0
2017-05-22 15:00:00,79.73,79.82,79.72,79.81,35818.0,69.3187,69.397,69.31,69.3883,35818.0
2017-05-22 15:10:00,79.81,79.81,79.63,79.66,67272.0,69.3883,69.3883,69.2318,69.2578,67272.0
2017-05-22 15:20:00,79.66,79.69,79.61,79.65,65496.0,69.2578,69.2839,69.2144,69.2492,65496.0
2017-05-22 15:30:00,79.65,79.77,79.64,79.71,74779.0,69.2492,69.3535,69.2405,69.3013,74779.0
2017-05-22 15:40:00,79.7,79.81,79.66,79.8,104368.0,69.2926,69.3883,69.2578,69.3796,104368.0
2017-05-22 15:50:00,79.8,79.81,79.57,79.61,267304.0,69.3796,69.3883,69.1796,69.2144,267304.0
2017-05-23 09:30:00,79.69,80.05,79.5,79.65,66153.0,69.2839,69.5969,69.1187,69.2492,66153.0
2017-05-23 09:40:00,79.65,79.65,79.27,79.37,32440.0,69.2492,69.2492,68.9188,69.0057,32440.0
2017-05-23 09:50:00,79.38,79.38,79.21,79.32,20942.0,69.0144,69.0144,68.8666,68.9622,20942.0
2017-05-23 10:00:00,79.3,79.34,79.11,79.29,33138.0,68.9449,68.9796,68.7797,68.9362,33138.0
2017-05-23 10:10:00,79.31,79.34,79.17,79.29,43524.0,68.9536,68.9796,68.8318,68.9362,43524.0
2017-05-23 10:20:00,79.27,79.57,79.27,79.56,36520.0,68.9188,69.1796,68.9188,69.1709,36520.0
2017-05-23 10:30:00,79.52,79.77,79.5,79.76,42016.0,69.1361,69.3535,69.1187,69.3448,42016.0
2017-05-23 10:40:00,79.77,79.8,79.63,79.71,29484.0,69.3535,69.3796,69.2318,69.3013,29484.0
2017-05-23 10:50:00,79.7,79.75,79.66,79.72,24151.0,69.2926,69.3361,69.2578,69.31,24151.0
2017-05-23 11:00:00,79.72,79.95,79.66,79.95,25292.0,69.31,69.51,69.2578,69.51,25292.0
2017-05-23 11:10:00,79.96,79.97,79.8,79.96,44058.0,69.5187,69.5274,69.3796,69.5187,44058.0
2017-05-23 11:20:00,79.95,80.14,79.93,80.09,33423.0,69.51,69.6752,69.4926,69.6317,33423.0
2017-05-23 11:30:00,80.1,80.11,79.99,80.1,27736.0,69.6404,69.6491,69.5448,69.6404,27736.0
2017-05-23 11:40:00,80.12,80.31,80.09,80.28,23807.0,69.6578,69.823,69.6317,69.7969,23807.0
2017-05-23 11:50:00,80.29,80.38,80.18,80.37,36305.0,69.8056,69.8838,69.7099,69.8751,36305.0
2017-05-23 12:00:00,80.35,80.58,80.35,80.56,57286.0,69.8577,70.0577,69.8577,70.0403,57286.0
2017-05-23 12:10:00,80.55,80.55,80.45,80.48,37876.0,70.0316,70.0316,69.9447,69.9708,37876.0
2017-05-23 12:20:00,80.48,80.51,80.37,80.37,33469.0,69.9708,69.9969,69.8751,69.8751,33469.0
2017-05-23 12:30:00,80.37,80.4,80.32,80.35,27760.0,69.8751,69.9012,69.8317,69.8577,27760.0
2017-05-23 12:40:00,80.36,80.4,80.25,80.29,16984.0,69.8664,69.9012,69.7708,69.8056,16984.0
2017-05-23 12:50:00,80.29,80.3,80.23,80.26,14952.0,69.8056,69.8143,69.7534,69.7795,14952.0
2017-05-23 13:00:00,80.24,80.34,80.24,80.25,17389.0,69.7621,69.8491,69.7621,69.7708,17389.0
2017-05-23 13:10:00,80.24,80.3,80.23,80.29,11187.0,69.7621,69.8143,69.7534,69.8056,11187.0
2017-05-23 13:20:00,80.29,80.37,80.28,80.33,16262.0,69.8056,69.8751,69.7969,69.8404,16262.0
2017-05-23 13:30:00,80.33,80.35,80.27,80.29,10512.0,69.8404,69.8577,69.7882,69.8056,10512.0
2017-05-23 13:40:00,80.32,80.34,80.22,80.25,15620.0,69.8317,69.8491,69.7447,69.7708,15620.0
2017-05-23 13:50:00,80.25,80.29,80.2,80.29,28778.0,69.7708,69.8056,69.7273,69.8056,28778.0
2017-05-23 14:00:00,80.29,80.35,80.27,80.32,21187.0,69.8056,69.8577,69.7882,69.8317,21187.0
2017-05-23 14:10:00,80.32,80.32,80.24,80.28,16872.0,69.8317,69.8317,69.7621,69.7969,16872.0
2017-05-23 14:20:00,80.27,80.41,80.24,80.32,55791.0,69.7882,69.9099,69.7621,69.8317,55791.0
2017-05-23 14:30:00,80.34,80.44,80.31,80.43,28127.0,69.8491,69.936,69.823,69.9273,28127.0
2017-05-23 14:40:00,80.42,80.64,80.42,80.58,66942.0,69.9186,70.1099,69.9186,70.0577,66942.0
2017-05-23 14:50:00,80.57,80.59,80.45,80.45,38756.0,70.049,70.0664,69.9447,69.9447,38756.0
2017-05-23 15:00:00,80.43,80.57,80.42,80.52,29978.0,69.9273,70.049,69.9186,70.0055,29978.0
2017-05-23 15:10:00,80.52,80.68,80.52,80.57,77301.0,70.0055,70.1447,70.0055,70.049,77301.0
2017-05-23 15:20:00,80.55,80.55,80.33,80.33,46605.0,70.0316,70.0316,69.8404,69.8404,46605.0
2017-05-23 15:30:00,80.35,80.42,80.25,80.39,86856.0,69.8577,69.9186,69.7708,69.8925,86856.0
2017-05-23 15:40:00,80.38,80.47,80.31,80.35,89621.0,69.8838,69.9621,69.823,69.8577,89621.0
2017-05-23 15:50:00,80.36,80.38,80.3,80.37,129382.0,69.8664,69.8838,69.8143,69.8751,129382.0
2017-05-24 09:30:00,80.35,80.35,80.02,80.07,40445.0,69.8577,69.8577,69.5708,69.6143,40445.0
2017-05-24 09:40:00,80.12,80.3,80.07,80.25,15726.0,69.6578,69.8143,69.6143,69.7708,15726.0
2017-05-24 09:50:00,80.26,80.31,80.17,80.18,37891.0,69.7795,69.823,69.7013,69.7099,37891.0
2017-05-24 10:00:00,80.23,80.26,80.06,80.16,24419.0,69.7534,69.7795,69.6056,69.6926,24419.0
2017-05-24 10:10:00,80.15,80.17,80.02,80.14,16809.0,69.6839,69.7013,69.5708,69.6752,16809.0
2017-05-24 10:20:00,80.13,80.25,80.07,80.21,14484.0,69.6665,69.7708,69.6143,69.736,14484.0
2017-05-24 10:30:00,80.23,80.28,80.15,80.2,22241.0,69.7534,69.7969,69.6839,69.7273,22241.0
2017-05-24 10:40:00,80.2,80.26,80.13,80.23,35040.0,69.7273,69.7795,69.6665,69.7534,35040.0
2017-05-24 10:50:00,80.24,80.27,80.11,80.12,28234.0,69.7621,69.7882,69.6491,69.6578,28234.0
2017-05-24 11:00:00,80.12,80.16,80.05,80.05,17628.0,69.6578,69.6926,69.5969,69.5969,17628.0
2017-05-24 11:10:00,80.06,80.07,79.99,80.05,42829.0,69.6056,69.6143,69.5448,69.5969,42829.0
2017-05-24 11:20:00,80.06,80.2,80.04,80.13,20866.0,69.6056,69.7273,69.5882,69.6665,20866.0
2017-05-24 11:30:00,80.16,80.21,80.14,80.14,13032.0,69.6926,69.736,69.6752,69.6752,13032.0
2017-05-24 11:40:00,80.16,80.16,80.06,80.12,9408.0,69.6926,69.6926,69.6056,69.6578,9408.0
2017-05-24 11:50:00,80.1,80.1,79.91,80.02,63485.0,69.6404,69.6404,69.4752,69.5708,63485.0
2017-05-24 12:00:00,80.03,80.09,80.0,80.08,29847.0,69.5795,69.6317,69.5535,69.623,29847.0
2017-05-24 12:10:00,80.1,80.16,80.09,80.12,14198.0,69.6404,69.6926,69.6317,69.6578,14198.0
2017-05-24 12:20:00,80.11,80.3,80.1,80.23,17938.0,69.6491,69.8143,69.6404,69.7534,17938.0
2017-05-24 12:30:00,80.24,80.25,80.15,80.18,11228.0,69.7621,69.7708,69.6839,69.7099,11228.0
2017-05-24 12:40:00,80.18,80.18,80.0,80.02,43490.0,69.7099,69.7099,69.5535,69.5708,43490.0
2017-05-24 12:50:00,80.03,80.09,80.02,80.03,12924.0,69.5795,69.6317,69.5708,69.5795,12924.0
2017-05-24 13:00:00,80.03,80.05,79.96,79.99,19130.0,69.5795,69.5969,69.5187,69.5448,19130.0
2017-05-24 13:10:00,80.01,80.04,79.94,80.01,44970.0,69.5621,69.5882,69.5013,69.5621,44970.0
2017-05-24 13:20:00,80.01,80.03,79.95,80.02,25701.0,69.5621,69.5795,69.51,69.5708,25701.0
2017-05-24 13:30:00,80.02,80.08,80.01,80.02,33130.0,69.5708,69.623,69.5621,69.5708,33130.0
2017-05-24 13:40:00,80.02,80.04,79.93,80.01,23549.0,69.5708,69.5882,69.4926,69.5621,23549.0
2017-05-24 13:50:00,80.0,80.07,79.96,80.06,16961.0,69.5535,69.6143,69.5187,69.6056,16961.0
2017-05-24 14:00:00,80.07,80.09,79.75,79.91,34302.0,69.6143,69.6317,69.3361,69.4752,34302.0
2017-05-24 14:10:00,79.89,80.07,79.84,79.98,56476.0,69.4578,69.6143,69.4143,69.5361,56476.0
2017-05-24 14:20:00,80.0,80.08,79.88,80.02,55602.0,69.5535,69.623,69.4491,69.5708,55602.0
2017-05-24 14:30:00,80.02,80.05,79.94,79.97,41779.0,69.5708,69.5969,69.5013,69.5274,41779.0
2017-05-24 14:40:00,80.01,80.05,79.9,79.9,33344.0,69.5621,69.5969,69.4665,69.4665,33344.0
2017-05-24 14:50:00,79.9,79.9,79.84,79.85,22494.0,69.4665,69.4665,69.4143,69.423,22494.0
2017-05-24 15:00:00,79.86,79.88,79.76,79.84,25651.0,69.4317,69.4491,69.3448,69.4143,25651.0
2017-05-24 15:10:00,79.85,79.94,79.83,79.88,22459.0,69.423,69.5013,69.4057,69.4491,22459.0
2017-05-24 15:20:00,79.87,79.89,79.8,79.85,47096.0,69.4404,69.4578,69.3796,69.423,47096.0
2017-05-24 15:30:00,79.85,80.01,79.85,79.97,27683.0,69.423,69.5621,69.423,69.5274,27683.0
2017-05-24 15:40:00,79.97,80.06,79.95,80.0,53200.0,69.5274,69.6056,69.51,69.5535,53200.0
2017-05-24 15:50:00,80.0,80.03,79.89,79.94,80441.0,69.5535,69.5795,69.4578,69.5013,80441.0
2017-05-25 09:30:00,79.9,80.04,79.56,79.62,62204.0,69.4665,69.5882,69.1709,69.2231,62204.0
2017-05-25 09:40:00,79.65,80.05,79.62,80.03,34417.0,69.2492,69.5969,69.2231,69.5795,34417.0
2017-05-25 09:50:00,80.08,80.21,80.0,80.05,15077.0,69.623,69.736,69.5535,69.5969,15077.0
2017-05-25 10:00:00,80.02,80.27,79.94,80.19,31380.0,69.5708,69.7882,69.5013,69.7186,31380.0
2017-05-25 10:10:00,80.15,80.32,80.1,80.32,20141.0,69.6839,69.8317,69.6404,69.8317,20141.0
2017-05-25 10:20:00,80.3,80.49,80.26,80.45,45517.0,69.8143,69.9795,69.7795,69.9447,45517.0
2017-05-25 10:30:00,80.44,80.51,80.34,80.47,89618.0,69.936,69.9969,69.8491,69.9621,89618.0
2017-05-25 10:40:00,80.45,80.48,80.27,80.31,15521.0,69.9447,69.9708,69.7882,69.823,15521.0
2017-05-25 10:50:00,80.29,80.29,79.92,79.95,20338.0,69.8056,69.8056,69.4839,69.51,20338.0
2017-05-25 11:00:00,79.95,80.1,79.91,80.09,29907.0,69.51,69.6404,69.4752,69.6317,29907.0
2017-05-25 11:10:00,80.11,80.16,79.94,80.1,26582.0,69.6491,69.6926,69.5013,69.6404,26582.0
2017-05-25 11:20:00,80.1,80.13,79.96,80.03,24104.0,69.6404,69.6665,69.5187,69.5795,24104.0
2017-05-25 11:30:00,80.03,80.08,79.8,79.84,37956.0,69.5795,69.623,69.3796,69.4143,37956.0
2017-05-25 11:40:00,79.84,79.84,79.62,79.72,40178.0,69.4143,69.4143,69.2231,69.31,40178.0
2017-05-25 11:50:00,79.74,79.77,79.18,79.44,135767.0,69.3274,69.3535,68.8405,69.0666,135767.0
2017-05-25 12:00:00,79.46,79.6,79.42,79.56,20393.0,69.084,69.2057,69.0492,69.1709,20393.0
2017-05-25 12:10:00,79.56,79.56,79.33,79.47,70215.0,69.1709,69.1709,68.9709,69.0927,70215.0
2017-05-25 12:20:00,79.48,79.61,79.44,79.57,30219.0,69.1014,69.2144,69.0666,69.1796,30219.0
2017-05-25 12:30:00,79.56,79.73,79.45,79.73,34138.0,69.1709,69.3187,69.0753,69.3187,34138.0
2017-05-25 12:40:00,79.73,79.77,79.69,79.73,34358.0,69.3187,69.3535,69.2839,69.3187,34358.0
2017-05-25 12:50:00,79.74,79.78,79.68,79.78,15202.0,69.3274,69.3622,69.2752,69.3622,15202.0
2017-05-25 13:00:00,79.77,79.78,79.67,79.72,45729.0,69.3535,69.3622,69.2665,69.31,45729.0
2017-05-25 13:10:00,79.71,79.73,79.62,79.64,33352.0,69.3013,69.3187,69.2231,69.2405,33352.0
2017-05-25 13:20:00,79.64,79.76,79.64,79.7,25197.0,69.2405,69.3448,69.2405,69.2926,25197.0
2017-05-25 13:30:00,79.7,79.71,79.54,79.58,18434.0,69.2926,69.3013,69.1535,69.1883,18434.0
2017-05-25 13:40:00,79.59,79.65,79.52,79.55,21962.0,69.197,69.2492,69.1361,69.1622,21962.0
2017-05-25 13:50:00,79.56,79.62,79.54,79.61,13387.0,69.1709,69.2231,69.1535,69.2144,13387.0
2017-05-25 14:00:00,79.61,79.61,79.43,79.48,30550.0,69.2144,69.2144,69.0579,69.1014,30550.0
2017-05-25 14:10:00,79.47,79.52,79.4,79.47,30884.0,69.0927,69.1361,69.0318,69.0927,30884.0
2017-05-25 14:20:00,79.48,79.59,79.45,79.47,34617.0,69.1014,69.197,69.0753,69.0927,34617.0
2017-05-25 14:30:00,79.46,79.5,79.42,79.5,41838.0,69.084,69.1187,69.0492,69.1187,41838.0
2017-05-25 14:40:00,79.49,79.51,79.41,79.41,35440.0,69.11,69.1274,69.0405,69.0405,35440.0
2017-05-25 14:50:00,79.42,79.46,79.35,79.39,29932.0,69.0492,69.084,68.9883,69.0231,29932.0
2017-05-25 15:00:00,79.38,79.4,79.25,79.35,48474.0,69.0144,69.0318,68.9014,68.9883,48474.0
2017-05-25 15:10:00,79.35,79.47,79.34,79.41,68038.0,68.9883,69.0927,68.9796,69.0405,68038.0
2017-05-25 15:20:00,79.4,79.53,79.35,79.44,98097.0,69.0318,69.1448,68.9883,69.0666,98097.0
2017-05-25 15:30:00,79.45,79.53,79.41,79.51,67928.0,69.0753,69.1448,69.0405,69.1274,67928.0
2017-05-25 15:40:00,79.51,79.68,79.49,79.57,73722.0,69.1274,69.2752,69.11,69.1796,73722.0
2017-05-25 15:50:00,79.56,79.58,79.42,79.51,156131.0,69.1709,69.1883,69.0492,69.1274,156131.0
2017-05-26 09:30:00,79.5,79.5,79.08,79.23,75610.0,69.1187,69.1187,68.7536,68.884,75610.0
2017-05-26 09:40:00,79.23,79.66,79.17,79.64,105283.0,68.884,69.2578,68.8318,69.2405,105283.0
2017-05-26 09:50:00,79.64,79.79,79.51,79.7,27383.0,69.2405,69.3709,69.1274,69.2926,27383.0
2017-05-26 10:00:00,79.7,79.7,79.5,79.55,56812.0,69.2926,69.2926,69.1187,69.1622,56812.0
2017-05-26 10:10:00,79.56,79.68,79.42,79.42,44475.0,69.1709,69.2752,69.0492,69.0492,44475.0
2017-05-26 10:20:00,79.42,79.42,79.27,79.35,26052.0,69.0492,69.0492,68.9188,68.9883,26052.0
2017-05-26 10:30:00,79.34,79.61,79.33,79.61,27144.0,68.9796,69.2144,68.9709,69.2144,27144.0
2017-05-26 10:40:00,79.63,79.65,79.48,79.51,41231.0,69.2318,69.2492,69.1014,69.1274,41231.0
2017-05-26 10:50:00,79.53,79.6,79.49,79.51,68058.0,69.1448,69.2057,69.11,69.1274,68058.0
2017-05-26 11:00:00,79.51,79.77,79.51,79.77,68293.0,69.1274,69.3535,69.1274,69.3535,68293.0
2017-05-26 11:10:00,79.78,79.8,79.62,79.65,85262.0,69.3622,69.3796,69.2231,69.2492,85262.0
2017-05-26 11:20:00,79.64,79.78,79.61,79.74,67004.0,69.2405,69.3622,69.2144,69.3274,67004.0
2017-05-26 11:30:00,79.76,79.8,79.61,79.65,28633.0,69.3448,69.3796,69.2144,69.2492,28633.0
2017-05-26 11:40:00,79.65,79.7,79.64,79.7,96881.0,69.2492,69.2926,69.2405,69.2926,96881.0
2017-05-26 11:50:00,79.7,79.71,79.58,79.58,33798.0,69.2926,69.3013,69.1883,69.1883,33798.0
2017-05-26 12:00:00,79.61,79.72,79.6,79.72,25460.0,69.2144,69.31,69.2057,69.31,25460.0
2017-05-26 12:10:00,79.73,79.78,79.68,79.73,26050.0,69.3187,69.3622,69.2752,69.3187,26050.0
2017-05-26 12:20:00,79.75,79.81,79.67,79.77,29493.0,69.3361,69.3883,69.2665,69.3535,29493.0
2017-05-26 12:30:00,79.78,79.82,79.7,79.82,27376.0,69.3622,69.397,69.2926,69.397,27376.0
2017-05-26 12:40:00,79.82,79.89,79.8,79.81,20045.0,69.397,69.4578,69.3796,69.3883,20045.0
2017-05-26 12:50:00,79.81,79.84,79.73,79.74,17955.0,69.3883,69.4143,69.3187,69.3274,17955.0
2017-05-26 13:00:00,79.74,79.76,79.67,79.74,23625.0,69.3274,69.3448,69.2665,69.3274,23625.0
2017-05-26 13:10:00,79.75,79.78,79.61,79.64,21078.0,69.3361,69.3622,69.2144,69.2405,21078.0
2017-05-26 13:20:00,79.66,79.66,79.57,79.65,26714.0,69.2578,69.2578,69.1796,69.2492,26714.0
2017-05-26 13:30:00,79.67,79.82,79.67,79.79,44405.0,69.2665,69.397,69.2665,69.3709,44405.0
2017-05-26 13:40:00,79.79,79.95,79.78,79.9,29494.0,69.3709,69.51,69.3622,69.4665,29494.0
2017-05-26 13:50:00,79.89,79.99,79.88,79.98,21973.0,69.4578,69.5448,69.4491,69.5361,21973.0
2017-05-26 14:00:00,79.98,80.06,79.95,80.06,27208.0,69.5361,69.6056,69.51,69.6056,27208.0
2017-05-26 14:10:00,80.05,80.11,80.0,80.0,20794.0,69.5969,69.6491,69.5535,69.5535,20794.0
2017-05-26 14:20:00,79.99,80.05,79.98,80.01,16558.0,69.5448,69.5969,69.5361,69.5621,16558.0
2017-05-26 14:30:00,80.01,80.03,79.97,79.97,21190.0,69.5621,69.5795,69.5274,69.5274,21190.0
2017-05-26 14:40:00,79.98,79.98,79.89,79.92,26348.0,69.5361,69.5361,69.4578,69.4839,26348.0
2017-05-26 14:50:00,79.91,79.91,79.72,79.81,190055.0,69.4752,69.4752,69.31,69.3883,190055.0
2017-05-26 15:00:00,79.81,79.92,79.69,79.7,52442.0,69.3883,69.4839,69.2839,69.2926,52442.0
2017-05-26 15:10:00,79.7,79.78,79.7,79.77,70476.0,69.2926,69.3622,69.2926,69.3535,70476.0
2017-05-26 15:20:00,79.77,79.85,79.76,79.81,38263.0,69.3535,69.423,69.3448,69.3883,38263.0
2017-05-26 15:30:00,79.8,79.87,79.79,79.86,51730.0,69.3796,69.4404,69.3709,69.4317,51730.0
2017-05-26 15:40:00,79.86,79.88,79.83,79.84,67035.0,69.4317,69.4491,69.4057,69.4143,67035.0
2017-05-26 15:50:00,79.83,79.85,79.67,79.77,184033.0,69.4057,69.423,69.2665,69.3535,184033.0
2017-05-30 09:30:00,79.4,79.55,79.14,79.43,87130.0,69.0318,69.1622,68.8058,69.0579,87130.0
2017-05-30 09:40:00,79.46,79.59,79.24,79.38,145763.0,69.084,69.197,68.8927,69.0144,145763.0
2017-05-30 09:50:00,79.36,79.4,79.0,79.09,25390.0,68.997,69.0318,68.684,68.7623,25390.0
2017-05-30 10:00:00,79.07,79.14,78.69,78.76,39139.0,68.7449,68.8058,68.4145,68.4754,39139.0
2017-05-30 10:10:00,78.74,78.79,78.58,78.75,51985.0,68.458,68.5015,68.3189,68.4667,51985.0
2017-05-30 10:20:00,78.75,78.81,78.61,78.64,50930.0,68.4667,68.5188,68.345,68.371,50930.0
2017-05-30 10:30:00,78.65,78.76,78.64,78.74,71122.0,68.3797,68.4754,68.371,68.458,71122.0
2017-05-30 10:40:00,78.74,78.81,78.69,78.77,89427.0,68.458,68.5188,68.4145,68.4841,89427.0
2017-05-30 10:50:00,78.79,78.97,78.79,78.79,63738.0,68.5015,68.658,68.5015,68.5015,63738.0
2017-05-30 11:00:00,78.8,79.0,78.8,78.84,30883.0,68.5101,68.684,68.5101,68.5449,30883.0
2017-05-30 11:10:00,78.83,78.87,78.77,78.85,25396.0,68.5362,68.571,68.4841,68.5536,25396.0
2017-05-30 11:20:00,78.87,78.91,78.79,78.85,25871.0,68.571,68.6058,68.5015,68.5536,25871.0
2017-05-30 11:30:00,78.84,78.97,78.83,78.94,21209.0,68.5449,68.658,68.5362,68.6319,21209.0
2017-05-30 11:40:00,78.92,78.94,78.81,78.94,21612.0,68.6145,68.6319,68.5188,68.6319,21612.0
2017-05-30 11:50:00,78.93,78.94,78.87,78.89,14341.0,68.6232,68.6319,68.571,68.5884,14341.0
2017-05-30 12:00:00,78.89,79.0,78.83,78.86,18874.0,68.5884,68.684,68.5362,68.5623,18874.0
2017-05-30 12:10:00,78.88,78.89,78.83,78.85,15433.0,68.5797,68.5884,68.5362,68.5536,15433.0
2017-05-30 12:20:00,78.84,78.95,78.84,78.92,16942.0,68.5449,68.6406,68.5449,68.6145,16942.0
2017-05-30 12:30:00,78.9,78.93,78.83,78.85,19945.0,68.5971,68.6232,68.5362,68.5536,19945.0
2017-05-30 12:40:00,78.86,78.89,78.82,78.83,14318.0,68.5623,68.5884,68.5275,68.5362,14318.0
2017-05-30 12:50:00,78.82,78.86,78.7,78.71,20120.0,68.5275,68.5623,68.4232,68.4319,20120.0
2017-05-30 13:00:00,78.71,78.72,78.65,78.67,18133.0,68.4319,68.4406,68.3797,68.3971,18133.0
2017-05-30 13:10:00,78.65,78.71,78.63,78.63,19797.0,68.3797,68.4319,68.3623,68.3623,19797.0
2017-05-30 13:20:00,78.63,78.65,78.51,78.56,65133.0,68.3623,68.3797,68.258,68.3015,65133.0
2017-05-30 13:30:00,78.56,78.75,78.55,78.72,40652.0,68.3015,68.4667,68.2928,68.4406,40652.0
2017-05-30 13:40:00,78.72,78.78,78.7,78.74,19405.0,68.4406,68.4928,68.4232,68.458,19405.0
2017-05-30 13:50:00,78.74,78.74,78.52,78.58,34666.0,68.458,68.458,68.2667,68.3189,34666.0
2017-05-30 14:00:00,78.58,78.58,78.5,78.56,22670.0,68.3189,68.3189,68.2493,68.3015,22670.0
2017-05-30 14:10:00,78.57,78.57,78.45,78.45,26330.0,68.3102,68.3102,68.2059,68.2059,26330.0
2017-05-30 14:20:00,78.45,78.48,78.4,78.41,40550.0,68.2059,68.2319,68.1624,68.1711,40550.0
2017-05-30 14:30:00,78.41,78.43,78.31,78.33,52520.0,68.1711,68.1885,68.0841,68.1015,52520.0
2017-05-30 14:40:00,78.32,78.35,78.27,78.3,73959.0,68.0928,68.1189,68.0494,68.0754,73959.0
2017-05-30 14:50:00,78.3,78.42,78.29,78.41,49552.0,68.0754,68.1798,68.0667,68.1711,49552.0
2017-05-30 15:00:00,78.42,78.58,78.41,78.51,73892.0,68.1798,68.3189,68.1711,68.258,73892.0
2017-05-30 15:10:00,78.51,78.54,78.36,78.45,61990.0,68.258,68.2841,68.1276,68.2059,61990.0
2017-05-30 15:20:00,78.45,78.47,78.33,78.33,48733.0,68.2059,68.2232,68.1015,68.1015,48733.0
2017-05-30 15:30:00,78.33,78.38,78.29,78.3,115125.0,68.1015,68.145,68.0667,68.0754,115125.0
2017-05-30 15:40:00,78.3,78.38,78.27,78.31,78251.0,68.0754,68.145,68.0494,68.0841,78251.0
2017-05-30 15:50:00,78.32,78.33,78.23,78.28,243930.0,68.0928,68.1015,68.0146,68.0581,243930.0
2017-05-31 09:30:00,78.39,78.39,77.47,77.51,72866.0,68.1537,68.1537,67.3538,67.3886,72866.0
2017-05-31 09:40:00,77.54,77.54,76.56,76.78,124452.0,67.4147,67.4147,66.5627,66.7539,124452.0
2017-05-31 09:50:00,76.78,76.92,76.19,76.32,130354.0,66.7539,66.8756,66.241,66.354,130354.0
2017-05-31 10:00:00,76.35,76.58,76.05,76.32,108693.0,66.3801,66.58,66.1193,66.354,108693.0
2017-05-31 10:10:00,76.34,76.52,76.08,76.45,61707.0,66.3714,66.5279,66.1453,66.467,61707.0
2017-05-31 10:20:00,76.47,76.57,76.37,76.48,98726.0,66.4844,66.5713,66.3975,66.4931,98726.0
2017-05-31 10:30:00,76.5,76.7,76.44,76.48,84238.0,66.5105,66.6844,66.4583,66.4931,84238.0
2017-05-31 10:40:00,76.5,76.67,76.36,76.62,102223.0,66.5105,66.6583,66.3888,66.6148,102223.0
2017-05-31 10:50:00,76.6,76.87,76.57,76.83,93336.0,66.5974,66.8322,66.5713,66.7974,93336.0
2017-05-31 11:00:00,76.83,76.93,76.7,76.78,65602.0,66.7974,66.8843,66.6844,66.7539,65602.0
2017-05-31 11:10:00,76.77,76.77,76.45,76.57,54893.0,66.7452,66.7452,66.467,66.5713,54893.0
2017-05-31 11:20:00,76.58,76.83,76.57,76.63,77642.0,66.58,66.7974,66.5713,66.6235,77642.0
2017-05-31 11:30:00,76.62,76.8,76.59,76.63,66806.0,66.6148,66.7713,66.5887,66.6235,66806.0
2017-05-31 11:40:00,76.62,76.83,76.59,76.8,25491.0,66.6148,66.7974,66.5887,66.7713,25491.0
2017-05-31 11:50:00,76.78,76.8,76.66,76.73,27433.0,66.7539,66.7713,66.6496,66.7105,27433.0
2017-05-31 12:00:00,76.73,76.95,76.7,76.89,29565.0,66.7105,66.9017,66.6844,66.8496,29565.0
2017-05-31 12:10:00,76.89,76.9,76.76,76.81,25288.0,66.8496,66.8583,66.7365,66.78,25288.0
2017-05-31 12:20:00,76.83,76.92,76.75,76.8,24835.0,66.7974,66.8756,66.7278,66.7713,24835.0
2017-05-31 12:30:00,76.79,76.79,76.67,76.73,30094.0,66.7626,66.7626,66.6583,66.7105,30094.0
2017-05-31 12:40:00,76.75,76.77,76.55,76.61,46693.0,66.7278,66.7452,66.554,66.6061,46693.0
2017-05-31 12:50:00,76.6,76.7,76.56,76.63,45639.0,66.5974,66.6844,66.5627,66.6235,45639.0
2017-05-31 13:00:00,76.63,76.66,76.51,76.62,51508.0,66.6235,66.6496,66.5192,66.6148,51508.0
2017-05-31 13:10:00,76.63,76.83,76.62,76.71,50135.0,66.6235,66.7974,66.6148,66.6931,50135.0
2017-05-31 13:20:00,76.67,76.78,76.59,76.64,37358.0,66.6583,66.7539,66.5887,66.6322,37358.0
2017-05-31 13:30:00,76.63,76.72,76.61,76.67,23390.0,66.6235,66.7018,66.6061,66.6583,23390.0
2017-05-31 13:40:00,76.66,76.68,76.44,76.51,50310.0,66.6496,66.667,66.4583,66.5192,50310.0
2017-05-31 13:50:00,76.51,76.61,76.45,76.47,53453.0,66.5192,66.6061,66.467,66.4844,53453.0
2017-05-31 14:00:00,76.47,76.51,76.33,76.41,58310.0,66.4844,66.5192,66.3627,66.4322,58310.0
2017-05-31 14:10:00,76.41,76.69,76.37,76.64,80075.0,66.4322,66.6757,66.3975,66.6322,80075.0
2017-05-31 14:20:00,76.65,76.67,76.54,76.55,69877.0,66.6409,66.6583,66.5453,66.554,69877.0
2017-05-31 14:30:00,76.55,76.66,76.47,76.63,112670.0,66.554,66.6496,66.4844,66.6235,112670.0
2017-05-31 14:40:00,76.63,76.64,76.49,76.54,74083.0,66.6235,66.6322,66.5018,66.5453,74083.0
2017-05-31 14:50:00,76.55,76.55,76.21,76.22,86239.0,66.554,66.554,66.2584,66.2671,86239.0
2017-05-31 15:00:00,76.21,76.41,76.21,76.26,102511.0,66.2584,66.4322,66.2584,66.3018,102511.0
2017-05-31 15:10:00,76.27,76.7,76.23,76.67,169436.0,66.3105,66.6844,66.2757,66.6583,169436.0
2017-05-31 15:20:00,76.67,76.73,76.63,76.64,119950.0,66.6583,66.7105,66.6235,66.6322,119950.0
2017-05-31 15:30:00,76.65,76.77,76.64,76.73,100881.0,66.6409,66.7452,66.6322,66.7105,100881.0
2017-05-31 15:40:00,76.73,76.94,76.72,76.9,132083.0,66.7105,66.893,66.7018,66.8583,132083.0
2017-05-31 15:50:00,76.89,76.94,76.83,76.9,353374.0,66.8496,66.893,66.7974,66.8583,353374.0
2017-06-01 09:30:00,77.46,77.65,77.01,77.04,106560.0,67.3451,67.5103,66.9539,66.98,106560.0
2017-06-01 09:40:00,77.06,77.6,77.01,77.5,68058.0,66.9974,67.4668,66.9539,67.3799,68058.0
2017-06-01 09:50:00,77.49,77.55,77.19,77.34,48824.0,67.3712,67.4234,67.1104,67.2408,48824.0
2017-06-01 10:00:00,77.3,77.36,77.05,77.24,76307.0,67.206,67.2582,66.9887,67.1539,76307.0
2017-06-01 10:10:00,77.23,77.87,77.23,77.84,81992.0,67.1452,67.7016,67.1452,67.6755,81992.0
2017-06-01 10:20:00,77.84,77.93,77.7,77.85,118859.0,67.6755,67.7538,67.5538,67.6842,118859.0
2017-06-01 10:30:00,77.86,77.86,77.41,77.45,54790.0,67.6929,67.6929,67.3017,67.3364,54790.0
2017-06-01 10:40:00,77.46,77.52,77.17,77.17,44934.0,67.3451,67.3973,67.093,67.093,44934.0
2017-06-01 10:50:00,77.2,77.2,76.96,77.09,76498.0,67.1191,67.1191,66.9104,67.0234,76498.0
2017-06-01 11:00:00,77.09,77.15,76.81,76.97,113402.0,67.0234,67.0756,66.78,66.9191,113402.0
2017-06-01 11:10:00,76.97,77.07,76.9,76.96,83230.0,66.9191,67.0061,66.8583,66.9104,83230.0
2017-06-01 11:20:00,76.95,77.05,76.89,76.98,61061.0,66.9017,66.9887,66.8496,66.9278,61061.0
2017-06-01 11:30:00,76.97,77.07,76.96,76.99,54417.0,66.9191,67.0061,66.9104,66.9365,54417.0
2017-06-01 11:40:00,76.99,77.01,76.91,76.96,43333.0,66.9365,66.9539,66.8669,66.9104,43333.0
2017-06-01 11:50:00,76.97,77.15,76.97,77.1,67108.0,66.9191,67.0756,66.9191,67.0321,67108.0
2017-06-01 12:00:00,77.1,77.3,77.1,77.22,51672.0,67.0321,67.206,67.0321,67.1365,51672.0
2017-06-01 12:10:00,77.23,77.31,77.17,77.19,79454.0,67.1452,67.2147,67.093,67.1104,79454.0
2017-06-01 12:20:00,77.19,77.37,77.16,77.36,67128.0,67.1104,67.2669,67.0843,67.2582,67128.0
2017-06-01 12:30:00,77.35,77.44,77.33,77.38,21552.0,67.2495,67.3277,67.2321,67.2756,21552.0
2017-06-01 12:40:00,77.37,77.61,77.35,77.58,73059.0,67.2669,67.4755,67.2495,67.4495,73059.0
2017-06-01 12:50:00,77.57,77.74,77.57,77.69,71064.0,67.4408,67.5886,67.4408,67.5451,71064.0
2017-06-01 13:00:00,77.7,77.85,77.68,77.82,142033.0,67.5538,67.6842,67.5364,67.6581,142033.0
2017-06-01 13:10:00,77.81,77.95,77.75,77.95,40988.0,67.6494,67.7711,67.5973,67.7711,40988.0
2017-06-01 13:20:00,77.94,77.97,77.81,77.84,39705.0,67.7625,67.7885,67.6494,67.6755,39705.0
2017-06-01 13:30:00,77.82,77.96,77.81,77.93,44051.0,67.6581,67.7798,67.6494,67.7538,44051.0
2017-06-01 13:40:00,77.9,77.93,77.78,77.81,32234.0,67.7277,67.7538,67.6233,67.6494,32234.0
2017-06-01 13:50:00,77.78,77.79,77.66,77.76,36521.0,67.6233,67.632,67.519,67.606,36521.0
2017-06-01 14:00:00,77.74,77.77,77.65,77.74,41318.0,67.5886,67.6146,67.5103,67.5886,41318.0
2017-06-01 14:10:00,77.75,77.77,77.64,77.65,63433.0,67.5973,67.6146,67.5016,67.5103,63433.0
2017-06-01 14:20:00,77.66,77.77,77.66,77.75,38377.0,67.519,67.6146,67.519,67.5973,38377.0
2017-06-01 14:30:00,77.73,77.8,77.68,77.8,61887.0,67.5799,67.6407,67.5364,67.6407,61887.0
2017-06-01 14:40:00,77.8,77.93,77.79,77.88,92795.0,67.6407,67.7538,67.632,67.7103,92795.0
2017-06-01 14:50:00,77.87,77.91,77.72,77.73,77678.0,67.7016,67.7364,67.5712,67.5799,77678.0
2017-06-01 15:00:00,77.72,77.8,77.69,77.7,58841.0,67.5712,67.6407,67.5451,67.5538,58841.0
2017-06-01 15:10:00,77.7,77.76,77.65,77.7,96011.0,67.5538,67.606,67.5103,67.5538,96011.0
2017-06-01 15:20:00,77.7,77.71,77.53,77.69,82710.0,67.5538,67.5625,67.406,67.5451,82710.0
2017-06-01 15:30:00,77.7,77.78,77.67,77.77,65373.0,67.5538,67.6233,67.5277,67.6146,65373.0
2017-06-01 15:40:00,77.78,77.83,77.69,77.71,152250.0,67.6233,67.6668,67.5451,67.5625,152250.0
2017-06-01 15:50:00,77.72,77.92,77.72,77.92,157689.0,67.5712,67.7451,67.5712,67.7451,157689.0
2017-06-02 09:30:00,77.42,77.61,77.22,77.41,49445.0,67.3104,67.4755,67.1365,67.3017,49445.0
2017-06-02 09:40:00,77.37,77.42,76.91,77.06,47278.0,67.2669,67.3104,66.8669,66.9974,47278.0
2017-06-02 09:50:00,77.15,77.42,77.0,77.39,70198.0,67.0756,67.3104,66.9452,67.2843,70198.0
2017-06-02 10:00:00,77.44,77.7,77.39,77.67,51947.0,67.3277,67.5538,67.2843,67.5277,51947.0
2017-06-02 10:10:00,77.63,77.7,77.33,77.43,36835.0,67.4929,67.5538,67.2321,67.319,36835.0
2017-06-02 10:20:00,77.39,77.5,77.29,77.43,17737.0,67.2843,67.3799,67.1973,67.319,17737.0
2017-06-02 10:30:00,77.43,77.63,77.39,77.56,16840.0,67.319,67.4929,67.2843,67.4321,16840.0
2017-06-02 10:40:00,77.54,77.65,77.49,77.63,27153.0,67.4147,67.5103,67.3712,67.4929,27153.0
2017-06-02 10:50:00,77.64,77.92,77.6,77.84,53629.0,67.5016,67.7451,67.4668,67.6755,53629.0
2017-06-02 11:00:00,77.87,77.87,77.68,77.68,27566.0,67.7016,67.7016,67.5364,67.5364,27566.0
2017-06-02 11:10:00,77.66,77.68,77.53,77.55,42785.0,67.519,67.5364,67.406,67.4234,42785.0
2017-06-02 11:20:00,77.56,77.62,77.54,77.62,15627.0,67.4321,67.4842,67.4147,67.4842,15627.0
2017-06-02 11:30:00,77.62,77.65,77.52,77.6,14660.0,67.4842,67.5103,67.3973,67.4668,14660.0
2017-06-02 11:40:00,77.61,77.9,77.61,77.8,33210.0,67.4755,67.7277,67.4755,67.6407,33210.0
2017-06-02 11:50:00,77.83,78.07,77.8,78.04,44332.0,67.6668,67.8755,67.6407,67.8494,44332.0
2017-06-02 12:00:00,78.02,78.2,78.02,78.19,74854.0,67.832,67.9885,67.832,67.9798,74854.0
2017-06-02 12:10:00,78.17,78.33,78.16,78.28,36548.0,67.9624,68.1015,67.9537,68.0581,36548.0
2017-06-02 12:20:00,78.3,78.3,78.05,78.12,64171.0,68.0754,68.0754,67.8581,67.9189,64171.0
2017-06-02 12:30:00,78.12,78.18,77.95,78.0,35606.0,67.9189,67.9711,67.7711,67.8146,35606.0
2017-06-02 12:40:00,78.01,78.1,77.94,78.1,25891.0,67.8233,67.9016,67.7625,67.9016,25891.0
2017-06-02 12:50:00,78.1,78.17,78.07,78.13,21585.0,67.9016,67.9624,67.8755,67.9276,21585.0
2017-06-02 13:00:00,78.12,78.13,78.04,78.11,19934.0,67.9189,67.9276,67.8494,67.9103,19934.0
2017-06-02 13:10:00,78.1,78.21,78.08,78.14,22058.0,67.9016,67.9972,67.8842,67.9363,22058.0
2017-06-02 13:20:00,78.12,78.15,78.04,78.14,15898.0,67.9189,67.945,67.8494,67.9363,15898.0
2017-06-02 13:30:00,78.14,78.25,78.13,78.22,17456.0,67.9363,68.032,67.9276,68.0059,17456.0
2017-06-02 13:40:00,78.21,78.34,78.21,78.23,28037.0,67.9972,68.1102,67.9972,68.0146,28037.0
2017-06-02 13:50:00,78.2,78.26,78.18,78.23,24631.0,67.9885,68.0407,67.9711,68.0146,24631.0
2017-06-02 14:00:00,78.22,78.28,78.19,78.24,17683.0,68.0059,68.0581,67.9798,68.0233,17683.0
2017-06-02 14:10:00,78.25,78.34,78.21,78.31,31604.0,68.032,68.1102,67.9972,68.0841,31604.0
2017-06-02 14:20:00,78.31,78.33,78.18,78.18,31715.0,68.0841,68.1015,67.9711,67.9711,31715.0
2017-06-02 14:30:00,78.18,78.3,78.17,78.23,76899.0,67.9711,68.0754,67.9624,68.0146,76899.0
2017-06-02 14:40:00,78.2,78.2,78.07,78.14,26719.0,67.9885,67.9885,67.8755,67.9363,26719.0
2017-06-02 14:50:00,78.16,78.23,78.12,78.16,30173.0,67.9537,68.0146,67.9189,67.9537,30173.0
2017-06-02 15:00:00,78.16,78.21,78.16,78.16,28008.0,67.9537,67.9972,67.9537,67.9537,28008.0
2017-06-02 15:10:00,78.16,78.2,78.11,78.13,63857.0,67.9537,67.9885,67.9103,67.9276,63857.0
2017-06-02 15:20:00,78.13,78.17,78.08,78.08,52744.0,67.9276,67.9624,67.8842,67.8842,52744.0
2017-06-02 15:30:00,78.09,78.17,78.08,78.13,109487.0,67.8929,67.9624,67.8842,67.9276,109487.0
2017-06-02 15:40:00,78.13,78.15,77.95,77.99,183651.0,67.9276,67.945,67.7711,67.8059,183651.0
2017-06-02 15:50:00,77.99,78.06,77.93,78.03,328527.0,67.8059,67.8668,67.7538,67.8407,328527.0
2017-06-05 09:30:00,78.05,78.28,77.94,78.1,54657.0,67.8581,68.0581,67.7625,67.9016,54657.0
2017-06-05 09:40:00,78.03,78.03,77.77,77.89,35469.0,67.8407,67.8407,67.6146,67.719,35469.0
2017-06-05 09:50:00,77.89,78.2,77.89,78.15,27641.0,67.719,67.9885,67.719,67.945,27641.0
2017-06-05 10:00:00,78.14,78.28,78.04,78.17,29277.0,67.9363,68.0581,67.8494,67.9624,29277.0
2017-06-05 10:10:00,78.18,78.25,78.09,78.2,16590.0,67.9711,68.032,67.8929,67.9885,16590.0
2017-06-05 10:20:00,78.18,78.25,78.13,78.15,13402.0,67.9711,68.032,67.9276,67.945,13402.0
2017-06-05 10:30:00,78.15,78.23,78.13,78.15,11691.0,67.945,68.0146,67.9276,67.945,11691.0
2017-06-05 10:40:00,78.15,78.34,78.14,78.32,19202.0,67.945,68.1102,67.9363,68.0928,19202.0
2017-06-05 10:50:00,78.32,78.33,78.21,78.28,19936.0,68.0928,68.1015,67.9972,68.0581,19936.0
2017-06-05 11:00:00,78.26,78.47,78.2,78.45,59531.0,68.0407,68.2232,67.9885,68.2059,59531.0
2017-06-05 11:10:00,78.44,78.6,78.44,78.54,37781.0,68.1972,68.3363,68.1972,68.2841,37781.0
2017-06-05 11:20:00,78.53,78.59,78.49,78.51,23082.0,68.2754,68.3276,68.2406,68.258,23082.0
2017-06-05 11:30:00,78.52,78.56,78.42,78.42,21570.0,68.2667,68.3015,68.1798,68.1798,21570.0
2017-06-05 11:40:00,78.42,78.44,78.27,78.28,13164.0,68.1798,68.1972,68.0494,68.0581,13164.0
2017-06-05 11:50:00,78.32,78.53,78.32,78.51,22364.0,68.0928,68.2754,68.0928,68.258,22364.0
2017-06-05 12:00:00,78.5,78.67,78.49,78.54,16351.0,68.2493,68.3971,68.2406,68.2841,16351.0
2017-06-05 12:10:00,78.53,78.57,78.48,78.55,37225.0,68.2754,68.3102,68.2319,68.2928,37225.0
2017-06-05 12:20:00,78.55,78.65,78.54,78.6,27137.0,68.2928,68.3797,68.2841,68.3363,27137.0
2017-06-05 12:30:00,78.61,78.64,78.52,78.54,17630.0,68.345,68.371,68.2667,68.2841,17630.0
2017-06-05 12:40:00,78.54,78.61,78.51,78.6,22771.0,68.2841,68.345,68.258,68.3363,22771.0
2017-06-05 12:50:00,78.61,78.83,78.6,78.8,25165.0,68.345,68.5362,68.3363,68.5101,25165.0
2017-06-05 13:00:00,78.8,78.83,78.69,78.71,45161.0,68.5101,68.5362,68.4145,68.4319,45161.0
2017-06-05 13:10:00,78.7,78.76,78.64,78.66,29795.0,68.4232,68.4754,68.371,68.3884,29795.0
2017-06-05 13:20:00,78.65,78.68,78.63,78.64,17758.0,68.3797,68.4058,68.3623,68.371,17758.0
2017-06-05 13:30:00,78.64,78.66,78.54,78.58,15656.0,68.371,68.3884,68.2841,68.3189,15656.0
2017-06-05 13:40:00,78.57,78.63,78.52,78.6,27730.0,68.3102,68.3623,68.2667,68.3363,27730.0
2017-06-05 13:50:00,78.58,78.69,78.57,78.69,36431.0,68.3189,68.4145,68.3102,68.4145,36431.0
2017-06-05 14:00:00,78.68,78.75,78.68,78.73,58775.0,68.4058,68.4667,68.4058,68.4493,58775.0
2017-06-05 14:10:00,78.73,78.73,78.42,78.51,59117.0,68.4493,68.4493,68.1798,68.258,59117.0
2017-06-05 14:20:00,78.51,78.68,78.51,78.61,56657.0,68.258,68.4058,68.258,68.345,56657.0
2017-06-05 14:30:00,78.61,78.7,78.58,78.7,38164.0,68.345,68.4232,68.3189,68.4232,38164.0
2017-06-05 14:40:00,78.7,78.74,78.63,78.72,42800.0,68.4232,68.458,68.3623,68.4406,42800.0
2017-06-05 14:50:00,78.72,78.75,78.58,78.61,45516.0,68.4406,68.4667,68.3189,68.345,45516.0
2017-06-05 15:00:00,78.59,78.63,78.51,78.52,30298.0,68.3276,68.3623,68.258,68.2667,30298.0
2017-06-05 15:10:00,78.51,78.55,78.38,78.38,36261.0,68.258,68.2928,68.145,68.145,36261.0
2017-06-05 15:20:00,78.38,78.41,78.26,78.39,47156.0,68.145,68.1711,68.0407,68.1537,47156.0
2017-06-05 15:30:00,78.39,78.4,78.29,78.31,64130.0,68.1537,68.1624,68.0667,68.0841,64130.0
2017-06-05 15:40:00,78.31,78.37,78.22,78.29,79107.0,68.0841,68.1363,68.0059,68.0667,79107.0
2017-06-05 15:50:00,78.29,78.34,78.24,78.34,164802.0,68.0667,68.1102,68.0233,68.1102,164802.0
2017-06-06 09:30:00,77.77,77.8,77.19,77.23,112627.0,67.6146,67.6407,67.1104,67.1452,112627.0
2017-06-06 09:40:00,77.23,77.41,77.1,77.41,40229.0,67.1452,67.3017,67.0321,67.3017,40229.0
2017-06-06 09:50:00,77.42,77.61,77.4,77.57,46838.0,67.3104,67.4755,67.293,67.4408,46838.0
2017-06-06 10:00:00,77.57,77.66,77.48,77.54,47516.0,67.4408,67.519,67.3625,67.4147,47516.0
2017-06-06 10:10:00,77.55,77.93,77.55,77.78,40866.0,67.4234,67.7538,67.4234,67.6233,40866.0
2017-06-06 10:20:00,77.79,77.87,77.61,77.79,58431.0,67.632,67.7016,67.4755,67.632,58431.0
2017-06-06 10:30:00,77.77,77.77,77.52,77.52,36665.0,67.6146,67.6146,67.3973,67.3973,36665.0
2017-06-06 10:40:00,77.54,77.73,77.52,77.7,33507.0,67.4147,67.5799,67.3973,67.5538,33507.0
2017-06-06 10:50:00,77.67,77.76,77.48,77.5,36095.0,67.5277,67.606,67.3625,67.3799,36095.0
2017-06-06 11:00:00,77.48,77.52,77.31,77.42,57941.0,67.3625,67.3973,67.2147,67.3104,57941.0
2017-06-06 11:10:00,77.43,77.53,77.37,77.53,40232.0,67.319,67.406,67.2669,67.406,40232.0
2017-06-06 11:20:00,77.54,77.65,77.5,77.5,42694.0,67.4147,67.5103,67.3799,67.3799,42694.0
2017-06-06 11:30:00,77.5,77.72,77.46,77.71,41852.0,67.3799,67.5712,67.3451,67.5625,41852.0
2017-06-06 11:40:00,77.72,77.81,77.64,77.67,41533.0,67.5712,67.6494,67.5016,67.5277,41533.0
2017-06-06 11:50:00,77.68,77.7,77.58,77.63,27449.0,67.5364,67.5538,67.4495,67.4929,27449.0
2017-06-06 12:00:00,77.64,77.79,77.61,77.71,21710.0,67.5016,67.632,67.4755,67.5625,21710.0
2017-06-06 12:10:00,77.72,77.9,77.67,77.84,48804.0,67.5712,67.7277,67.5277,67.6755,48804.0
2017-06-06 12:20:00,77.84,77.85,77.75,77.77,32392.0,67.6755,67.6842,67.5973,67.6146,32392.0
2017-06-06 12:30:00,77.77,77.82,77.71,77.72,22661.0,67.6146,67.6581,67.5625,67.5712,22661.0
2017-06-06 12:40:00,77.72,77.82,77.71,77.79,34906.0,67.5712,67.6581,67.5625,67.632,34906.0
2017-06-06 12:50:00,77.79,77.89,77.76,77.81,28037.0,67.632,67.719,67.606,67.6494,28037.0
2017-06-06 13:00:00,77.81,77.87,77.74,77.83,30318.0,67.6494,67.7016,67.5886,67.6668,30318.0
2017-06-06 13:10:00,77.84,77.84,77.71,77.71,27948.0,67.6755,67.6755,67.5625,67.5625,27948.0
2017-06-06 13:20:00,77.72,77.84,77.71,77.84,30774.0,67.5712,67.6755,67.5625,67.6755,30774.0
2017-06-06 13:30:00,77.85,77.9,77.78,77.89,24568.0,67.6842,67.7277,67.6233,67.719,24568.0
2017-06-06 13:40:00,77.88,77.93,77.83,77.92,22598.0,67.7103,67.7538,67.6668,67.7451,22598.0
2017-06-06 13:50:00,77.92,77.95,77.82,77.91,34327.0,67.7451,67.7711,67.6581,67.7364,34327.0
2017-06-06 14:00:00,77.9,78.01,77.9,77.93,28046.0,67.7277,67.8233,67.7277,67.7538,28046.0
2017-06-06 14:10:00,77.93,78.03,77.91,78.03,40677.0,67.7538,67.8407,67.7364,67.8407,40677.0
2017-06-06 14:20:00,78.01,78.03,77.97,78.01,25110.0,67.8233,67.8407,67.7885,67.8233,25110.0
2017-06-06 14:30:00,78.01,78.27,77.99,78.22,41291.0,67.8233,68.0494,67.8059,68.0059,41291.0
2017-06-06 14:40:00,78.23,78.32,78.21,78.3,54310.0,68.0146,68.0928,67.9972,68.0754,54310.0
2017-06-06 14:50:00,78.29,78.33,78.16,78.17,39914.0,68.0667,68.1015,67.9537,67.9624,39914.0
2017-06-06 15:00:00,78.16,78.32,78.15,78.3,60943.0,67.9537,68.0928,67.945,68.0754,60943.0
2017-06-06 15:10:00,78.3,78.36,78.21,78.22,83108.0,68.0754,68.1276,67.9972,68.0059,83108.0
2017-06-06 15:20:00,78.22,78.43,78.21,78.34,69438.0,68.0059,68.1885,67.9972,68.1102,69438.0
2017-06-06 15:30:00,78.35,78.36,78.24,78.36,89599.0,68.1189,68.1276,68.0233,68.1276,89599.0
2017-06-06 15:40:00,78.35,78.43,78.23,78.26,117044.0,68.1189,68.1885,68.0146,68.0407,117044.0
2017-06-06 15:50:00,78.26,78.3,78.17,78.27,247848.0,68.0407,68.0754,67.9624,68.0494,247848.0
2017-06-07 09:30:00,78.52,79.0,78.21,78.76,67303.0,68.2667,68.684,67.9972,68.4754,67303.0
2017-06-07 09:40:00,78.76,78.98,78.68,78.87,104956.0,68.4754,68.6666,68.4058,68.571,104956.0
2017-06-07 09:50:00,78.87,79.1,78.71,79.1,58676.0,68.571,68.771,68.4319,68.771,58676.0
2017-06-07 10:00:00,79.12,79.22,78.86,78.91,60953.0,68.7884,68.8753,68.5623,68.6058,60953.0
2017-06-07 10:10:00,78.94,79.29,78.94,79.11,52144.0,68.6319,68.9362,68.6319,68.7797,52144.0
2017-06-07 10:20:00,79.08,79.1,78.87,78.96,72089.0,68.7536,68.771,68.571,68.6493,72089.0
2017-06-07 10:30:00,78.95,78.98,78.79,78.93,70173.0,68.6406,68.6666,68.5015,68.6232,70173.0
2017-06-07 10:40:00,78.92,79.25,78.82,79.19,60858.0,68.6145,68.9014,68.5275,68.8492,60858.0
2017-06-07 10:50:00,79.22,79.28,79.14,79.21,29721.0,68.8753,68.9275,68.8058,68.8666,29721.0
2017-06-07 11:00:00,79.19,79.24,79.11,79.14,36280.0,68.8492,68.8927,68.7797,68.8058,36280.0
2017-06-07 11:10:00,79.15,79.33,79.1,79.33,30936.0,68.8144,68.9709,68.771,68.9709,30936.0
2017-06-07 11:20:00,79.34,79.34,78.95,79.01,26251.0,68.9796,68.9796,68.6406,68.6927,26251.0
2017-06-07 11:30:00,79.0,79.14,79.0,79.06,23954.0,68.684,68.8058,68.684,68.7362,23954.0
2017-06-07 11:40:00,79.07,79.1,78.97,79.07,23201.0,68.7449,68.771,68.658,68.7449,23201.0
2017-06-07 11:50:00,79.05,79.21,79.05,79.21,23568.0,68.7275,68.8666,68.7275,68.8666,23568.0
2017-06-07 12:00:00,79.2,79.39,79.16,79.34,35908.0,68.8579,69.0231,68.8231,68.9796,35908.0
2017-06-07 12:10:00,79.34,79.49,79.3,79.49,39249.0,68.9796,69.11,68.9449,69.11,39249.0
2017-06-07 12:20:00,79.48,79.52,79.42,79.42,30834.0,69.1014,69.1361,69.0492,69.0492,30834.0
2017-06-07 12:30:00,79.45,79.49,79.32,79.39,26901.0,69.0753,69.11,68.9622,69.0231,26901.0
2017-06-07 12:40:00,79.37,79.38,79.2,79.28,19528.0,69.0057,69.0144,68.8579,68.9275,19528.0
2017-06-07 12:50:00,79.28,79.28,79.09,79.21,50159.0,68.9275,68.9275,68.7623,68.8666,50159.0
2017-06-07 13:00:00,79.24,79.46,79.22,79.26,24668.0,68.8927,69.084,68.8753,68.9101,24668.0
2017-06-07 13:10:00,79.28,79.3,79.18,79.23,34038.0,68.9275,68.9449,68.8405,68.884,34038.0
2017-06-07 13:20:00,79.24,79.35,79.19,79.23,36082.0,68.8927,68.9883,68.8492,68.884,36082.0
2017-06-07 13:30:00,79.21,79.3,79.18,79.26,30121.0,68.8666,68.9449,68.8405,68.9101,30121.0
2017-06-07 13:40:00,79.26,79.31,79.2,79.31,27452.0,68.9101,68.9536,68.8579,68.9536,27452.0
2017-06-07 13:50:00,79.32,79.42,79.28,79.33,32574.0,68.9622,69.0492,68.9275,68.9709,32574.0
2017-06-07 14:00:00,79.35,79.46,79.32,79.4,31898.0,68.9883,69.084,68.9622,69.0318,31898.0
2017-06-07 14:10:00,79.4,79.46,79.33,79.34,43609.0,69.0318,69.084,68.9709,68.9796,43609.0
2017-06-07 14:20:00,79.34,79.34,79.21,79.3,53405.0,68.9796,68.9796,68.8666,68.9449,53405.0
2017-06-07 14:30:00,79.32,79.41,79.26,79.3,27161.0,68.9622,69.0405,68.9101,68.9449,27161.0
2017-06-07 14:40:00,79.29,79.49,79.27,79.47,27649.0,68.9362,69.11,68.9188,69.0927,27649.0
2017-06-07 14:50:00,79.47,79.47,79.36,79.39,23662.0,69.0927,69.0927,68.997,69.0231,23662.0
2017-06-07 15:00:00,79.38,79.39,79.25,79.26,36105.0,69.0144,69.0231,68.9014,68.9101,36105.0
2017-06-07 15:10:00,79.26,79.28,79.18,79.2,36662.0,68.9101,68.9275,68.8405,68.8579,36662.0
2017-06-07 15:20:00,79.21,79.27,79.16,79.25,78109.0,68.8666,68.9188,68.8231,68.9014,78109.0
2017-06-07 15:30:00,79.25,79.28,79.06,79.07,72836.0,68.9014,68.9275,68.7362,68.7449,72836.0
2017-06-07 15:40:00,79.06,79.2,79.06,79.06,91722.0,68.7362,68.8579,68.7362,68.7362,91722.0
2017-06-07 15:50:00,79.06,79.07,78.89,78.92,211108.0,68.7362,68.7449,68.5884,68.6145,211108.0
2017-06-08 09:30:00,78.92,79.19,78.79,79.19,32971.0,68.6145,68.8492,68.5015,68.8492,32971.0
2017-06-08 09:40:00,79.2,79.78,79.17,79.7,35336.0,68.8579,69.3622,68.8318,69.2926,35336.0
2017-06-08 09:50:00,79.67,79.95,79.44,79.73,63448.0,69.2665,69.51,69.0666,69.3187,63448.0
2017-06-08 10:00:00,79.8,79.91,79.63,79.77,57940.0,69.3796,69.4752,69.2318,69.3535,57940.0
2017-06-08 10:10:00,79.78,79.87,79.65,79.79,17546.0,69.3622,69.4404,69.2492,69.3709,17546.0
2017-06-08 10:20:00,79.79,79.85,79.58,79.58,21567.0,69.3709,69.423,69.1883,69.1883,21567.0
2017-06-08 10:30:00,79.57,79.66,79.35,79.41,33645.0,69.1796,69.2578,68.9883,69.0405,33645.0
2017-06-08 10:40:00,79.45,79.7,79.41,79.65,32854.0,69.0753,69.2926,69.0405,69.2492,32854.0
2017-06-08 10:50:00,79.63,79.7,79.48,79.52,28714.0,69.2318,69.2926,69.1014,69.1361,28714.0
2017-06-08 11:00:00,79.54,79.83,79.54,79.81,25265.0,69.1535,69.4057,69.1535,69.3883,25265.0
2017-06-08 11:10:00,79.82,79.93,79.72,79.87,33324.0,69.397,69.4926,69.31,69.4404,33324.0
2017-06-08 11:20:00,79.91,80.02,79.84,79.92,35273.0,69.4752,69.5708,69.4143,69.4839,35273.0
2017-06-08 11:30:00,79.92,80.06,79.88,79.99,73237.0,69.4839,69.6056,69.4491,69.5448,73237.0
2017-06-08 11:40:00,79.98,80.16,79.88,79.92,41000.0,69.5361,69.6926,69.4491,69.4839,41000.0
2017-06-08 11:50:00,79.92,79.94,79.73,79.83,22244.0,69.4839,69.5013,69.3187,69.4057,22244.0
2017-06-08 12:00:00,79.81,79.83,79.64,79.66,60412.0,69.3883,69.4057,69.2405,69.2578,60412.0
2017-06-08 12:10:00,79.67,79.88,79.64,79.81,98342.0,69.2665,69.4491,69.2405,69.3883,98342.0
2017-06-08 12:20:00,79.8,79.83,79.57,79.59,50803.0,69.3796,69.4057,69.1796,69.197,50803.0
2017-06-08 12:30:00,79.58,79.77,79.58,79.77,28562.0,69.1883,69.3535,69.1883,69.3535,28562.0
2017-06-08 12:40:00,79.75,79.88,79.73,79.85,23113.0,69.3361,69.4491,69.3187,69.423,23113.0
2017-06-08 12:50:00,79.87,79.99,79.81,79.98,20305.0,69.4404,69.5448,69.3883,69.5361,20305.0
2017-06-08 13:00:00,79.98,80.0,79.86,79.91,48883.0,69.5361,69.5535,69.4317,69.4752,48883.0
2017-06-08 13:10:00,79.9,80.04,79.82,79.99,80095.0,69.4665,69.5882,69.397,69.5448,80095.0
2017-06-08 13:20:00,79.96,80.06,79.88,79.95,90662.0,69.5187,69.6056,69.4491,69.51,90662.0
2017-06-08 13:30:00,79.92,80.06,79.88,79.97,31555.0,69.4839,69.6056,69.4491,69.5274,31555.0
2017-06-08 13:40:00,79.97,80.0,79.86,79.94,28690.0,69.5274,69.5535,69.4317,69.5013,28690.0
2017-06-08 13:50:00,79.92,80.11,79.89,80.09,40210.0,69.4839,69.6491,69.4578,69.6317,40210.0
2017-06-08 14:00:00,80.09,80.11,79.99,80.02,44305.0,69.6317,69.6491,69.5448,69.5708,44305.0
2017-06-08 14:10:00,80.02,80.05,79.85,79.88,49440.0,69.5708,69.5969,69.423,69.4491,49440.0
2017-06-08 14:20:00,79.87,79.88,79.63,79.66,29629.0,69.4404,69.4491,69.2318,69.2578,29629.0
2017-06-08 14:30:00,79.66,79.73,79.62,79.65,38616.0,69.2578,69.3187,69.2231,69.2492,38616.0
2017-06-08 14:40:00,79.68,79.68,79.41,79.43,63288.0,69.2752,69.2752,69.0405,69.0579,63288.0
2017-06-08 14:50:00,79.43,79.57,79.43,79.57,40291.0,69.0579,69.1796,69.0579,69.1796,40291.0
2017-06-08 15:00:00,79.57,79.65,79.47,79.54,42696.0,69.1796,69.2492,69.0927,69.1535,42696.0
2017-06-08 15:10:00,79.53,79.53,79.34,79.36,53391.0,69.1448,69.1448,68.9796,68.997,53391.0
2017-06-08 15:20:00,79.36,79.46,79.31,79.43,59266.0,68.997,69.084,68.9536,69.0579,59266.0
2017-06-08 15:30:00,79.43,79.45,79.34,79.35,61000.0,69.0579,69.0753,68.9796,68.9883,61000.0
2017-06-08 15:40:00,79.36,79.47,79.29,79.46,69438.0,68.997,69.0927,68.9362,69.084,69438.0
2017-06-08 15:50:00,79.46,79.48,79.31,79.4,129996.0,69.084,69.1014,68.9536,69.0318,129996.0
2017-06-09 09:30:00,80.07,80.17,79.8,79.88,71465.0,69.6143,69.7013,69.3796,69.4491,71465.0
2017-06-09 09:40:00,79.81,79.81,79.62,79.68,40984.0,69.3883,69.3883,69.2231,69.2752,40984.0
2017-06-09 09:50:00,79.66,80.15,79.6,80.01,92064.0,69.2578,69.6839,69.2057,69.5621,92064.0
2017-06-09 10:00:00,79.99,80.12,79.95,80.08,42947.0,69.5448,69.6578,69.51,69.623,42947.0
2017-06-09 10:10:00,80.04,80.1,79.76,79.79,57030.0,69.5882,69.6404,69.3448,69.3709,57030.0
2017-06-09 10:20:00,79.76,79.86,79.73,79.77,110552.0,69.3448,69.4317,69.3187,69.3535,110552.0
2017-06-09 10:30:00,79.78,79.91,79.69,79.71,117331.0,69.3622,69.4752,69.2839,69.3013,117331.0
2017-06-09 10:40:00,79.7,79.74,79.54,79.73,87431.0,69.2926,69.3274,69.1535,69.3187,87431.0
2017-06-09 10:50:00,79.74,79.74,79.46,79.58,63469.0,69.3274,69.3274,69.084,69.1883,63469.0
2017-06-09 11:00:00,79.59,79.87,79.53,79.84,94341.0,69.197,69.4404,69.1448,69.4143,94341.0
2017-06-09 11:10:00,79.86,79.96,79.8,79.8,83826.0,69.4317,69.5187,69.3796,69.3796,83826.0
2017-06-09 11:20:00,79.8,79.99,79.8,79.96,55283.0,69.3796,69.5448,69.3796,69.5187,55283.0
2017-06-09 11:30:00,79.98,80.15,79.94,80.06,52716.0,69.5361,69.6839,69.5013,69.6056,52716.0
2017-06-09 11:40:00,80.06,80.27,80.06,80.23,43308.0,69.6056,69.7882,69.6056,69.7534,43308.0
2017-06-09 11:50:00,80.24,80.28,80.16,80.22,45639.0,69.7621,69.7969,69.6926,69.7447,45639.0
2017-06-09 12:00:00,80.23,80.38,80.17,80.35,52316.0,69.7534,69.8838,69.7013,69.8577,52316.0
2017-06-09 12:10:00,80.35,80.4,80.3,80.33,46509.0,69.8577,69.9012,69.8143,69.8404,46509.0
2017-06-09 12:20:00,80.33,80.33,80.02,80.15,42896.0,69.8404,69.8404,69.5708,69.6839,42896.0
2017-06-09 12:30:00,80.17,80.26,80.01,80.15,102189.0,69.7013,69.7795,69.5621,69.6839,102189.0
2017-06-09 12:40:00,80.13,80.24,80.05,80.16,83695.0,69.6665,69.7621,69.5969,69.6926,83695.0
2017-06-09 12:50:00,80.18,80.29,80.14,80.26,44499.0,69.7099,69.8056,69.6752,69.7795,44499.0
2017-06-09 13:00:00,80.22,80.42,80.22,80.35,85408.0,69.7447,69.9186,69.7447,69.8577,85408.0
2017-06-09 13:10:00,80.36,80.38,80.21,80.22,67433.0,69.8664,69.8838,69.736,69.7447,67433.0
2017-06-09 13:20:00,80.21,80.27,80.19,80.21,17879.0,69.736,69.7882,69.7186,69.736,17879.0
2017-06-09 13:30:00,80.23,80.35,80.12,80.29,47960.0,69.7534,69.8577,69.6578,69.8056,47960.0
2017-06-09 13:40:00,80.29,80.29,79.97,80.02,37811.0,69.8056,69.8056,69.5274,69.5708,37811.0
2017-06-09 13:50:00,79.99,80.0,79.73,79.79,34395.0,69.5448,69.5535,69.3187,69.3709,34395.0
2017-06-09 14:00:00,79.8,79.95,79.78,79.83,37222.0,69.3796,69.51,69.3622,69.4057,37222.0
2017-06-09 14:10:00,79.83,80.09,79.82,79.98,46769.0,69.4057,69.6317,69.397,69.5361,46769.0
2017-06-09 14:20:00,79.98,80.03,79.87,79.94,94906.0,69.5361,69.5795,69.4404,69.5013,94906.0
2017-06-09 14:30:00,79.93,80.0,79.61,79.75,59449.0,69.4926,69.5535,69.2144,69.3361,59449.0
2017-06-09 14:40:00,79.72,79.74,79.52,79.59,96244.0,69.31,69.3274,69.1361,69.197,96244.0
2017-06-09 14:50:00,79.59,79.66,79.31,79.42,92300.0,69.197,69.2578,68.9536,69.0492,92300.0
2017-06-09 15:00:00,79.42,79.61,79.39,79.6,97268.0,69.0492,69.2144,69.0231,69.2057,97268.0
2017-06-09 15:10:00,79.6,79.75,79.52,79.65,111832.0,69.2057,69.3361,69.1361,69.2492,111832.0
2017-06-09 15:20:00,79.65,79.82,79.59,79.8,126192.0,69.2492,69.397,69.197,69.3796,126192.0
2017-06-09 15:30:00,79.83,79.83,79.61,79.73,93198.0,69.4057,69.4057,69.2144,69.3187,93198.0
2017-06-09 15:40:00,79.73,80.04,79.63,80.03,135813.0,69.3187,69.5882,69.2318,69.5795,135813.0
2017-06-09 15:50:00,80.02,80.19,80.0,80.05,217525.0,69.5708,69.7186,69.5535,69.5969,217525.0
2017-06-12 09:30:00,80.15,80.82,80.15,80.61,89557.0,69.6839,70.2664,69.6839,70.0838,89557.0
2017-06-12 09:40:00,80.65,80.65,80.27,80.51,110716.0,70.1186,70.1186,69.7882,69.9969,110716.0
2017-06-12 09:50:00,80.55,80.63,80.3,80.33,66250.0,70.0316,70.1012,69.8143,69.8404,66250.0
2017-06-12 10:00:00,80.34,80.81,80.27,80.68,91819.0,69.8491,70.2577,69.7882,70.1447,91819.0
2017-06-12 10:10:00,80.7,80.96,80.66,80.91,78523.0,70.162,70.3881,70.1273,70.3446,78523.0
2017-06-12 10:20:00,80.94,80.95,80.75,80.95,128693.0,70.3707,70.3794,70.2055,70.3794,128693.0
2017-06-12 10:30:00,80.95,80.96,80.71,80.72,60642.0,70.3794,70.3881,70.1707,70.1794,60642.0
2017-06-12 10:40:00,80.72,80.84,80.64,80.72,53272.0,70.1794,70.2838,70.1099,70.1794,53272.0
2017-06-12 10:50:00,80.71,80.71,80.57,80.69,114338.0,70.1707,70.1707,70.049,70.1534,114338.0
2017-06-12 11:00:00,80.71,80.81,80.5,80.5,63014.0,70.1707,70.2577,69.9882,69.9882,63014.0
2017-06-12 11:10:00,80.49,80.57,80.19,80.29,36232.0,69.9795,70.049,69.7186,69.8056,36232.0
2017-06-12 11:20:00,80.27,80.27,79.92,79.99,27074.0,69.7882,69.7882,69.4839,69.5448,27074.0
2017-06-12 11:30:00,79.99,80.1,79.77,79.77,28364.0,69.5448,69.6404,69.3535,69.3535,28364.0
2017-06-12 11:40:00,79.77,79.77,79.61,79.7,32546.0,69.3535,69.3535,69.2144,69.2926,32546.0
2017-06-12 11:50:00,79.67,79.79,79.61,79.78,40707.0,69.2665,69.3709,69.2144,69.3622,40707.0
2017-06-12 12:00:00,79.78,79.78,79.62,79.67,32896.0,69.3622,69.3622,69.2231,69.2665,32896.0
2017-06-12 12:10:00,79.66,79.87,79.63,79.86,38242.0,69.2578,69.4404,69.2318,69.4317,38242.0
2017-06-12 12:20:00,79.86,80.07,79.84,79.99,57560.0,69.4317,69.6143,69.4143,69.5448,57560.0
2017-06-12 12:30:00,80.0,80.21,80.0,80.18,33428.0,69.5535,69.736,69.5535,69.7099,33428.0
2017-06-12 12:40:00,80.16,80.2,79.94,80.0,29704.0,69.6926,69.7273,69.5013,69.5535,29704.0
2017-06-12 12:50:00,79.98,80.09,79.96,79.99,24989.0,69.5361,69.6317,69.5187,69.5448,24989.0
2017-06-12 13:00:00,79.98,80.19,79.96,80.15,28207.0,69.5361,69.7186,69.5187,69.6839,28207.0
2017-06-12 13:10:00,80.16,80.16,79.89,80.09,73090.0,69.6926,69.6926,69.4578,69.6317,73090.0
2017-06-12 13:20:00,80.1,80.17,80.06,80.13,28969.0,69.6404,69.7013,69.6056,69.6665,28969.0
2017-06-12 13:30:00,80.13,80.16,80.07,80.07,32372.0,69.6665,69.6926,69.6143,69.6143,32372.0
2017-06-12 13:40:00,80.08,80.18,80.07,80.15,28179.0,69.623,69.7099,69.6143,69.6839,28179.0
2017-06-12 13:50:00,80.14,80.18,80.05,80.06,18146.0,69.6752,69.7099,69.5969,69.6056,18146.0
2017-06-12 14:00:00,80.07,80.17,80.06,80.15,35145.0,69.6143,69.7013,69.6056,69.6839,35145.0
2017-06-12 14:10:00,80.17,80.23,80.09,80.09,28493.0,69.7013,69.7534,69.6317,69.6317,28493.0
2017-06-12 14:20:00,80.09,80.15,79.93,79.98,21895.0,69.6317,69.6839,69.4926,69.5361,21895.0
2017-06-12 14:30:00,79.97,80.02,79.89,80.0,40915.0,69.5274,69.5708,69.4578,69.5535,40915.0
2017-06-12 14:40:00,80.01,80.06,79.92,80.05,35885.0,69.5621,69.6056,69.4839,69.5969,35885.0
2017-06-12 14:50:00,80.05,80.09,80.01,80.05,47301.0,69.5969,69.6317,69.5621,69.5969,47301.0
2017-06-12 15:00:00,80.06,80.08,79.94,79.99,70976.0,69.6056,69.623,69.5013,69.5448,70976.0
2017-06-12 15:10:00,80.01,80.19,79.99,80.11,63809.0,69.5621,69.7186,69.5448,69.6491,63809.0
2017-06-12 15:20:00,80.1,80.16,80.04,80.04,40244.0,69.6404,69.6926,69.5882,69.5882,40244.0
2017-06-12 15:30:00,80.04,80.11,79.95,80.09,81708.0,69.5882,69.6491,69.51,69.6317,81708.0
2017-06-12 15:40:00,80.08,80.08,79.91,79.92,115060.0,69.623,69.623,69.4752,69.4839,115060.0
2017-06-12 15:50:00,79.92,80.19,79.91,80.16,164362.0,69.4839,69.7186,69.4752,69.6926,164362.0
2017-06-13 09:30:00,80.5,80.61,80.26,80.37,120096.0,69.9882,70.0838,69.7795,69.8751,120096.0
2017-06-13 09:40:00,80.41,80.41,79.85,79.95,117041.0,69.9099,69.9099,69.423,69.51,117041.0
2017-06-13 09:50:00,79.95,80.23,79.85,80.11,48139.0,69.51,69.7534,69.423,69.6491,48139.0
2017-06-13 10:00:00,80.08,80.1,79.85,80.1,45789.0,69.623,69.6404,69.423,69.6404,45789.0
2017-06-13 10:10:00,80.06,80.45,80.06,80.25,160324.0,69.6056,69.9447,69.6056,69.7708,160324.0
2017-06-13 10:20:00,80.27,80.53,80.25,80.36,53435.0,69.7882,70.0142,69.7708,69.8664,53435.0
2017-06-13 10:30:00,80.39,80.53,80.35,80.49,35638.0,69.8925,70.0142,69.8577,69.9795,35638.0
2017-06-13 10:40:00,80.49,80.7,80.46,80.65,103384.0,69.9795,70.162,69.9534,70.1186,103384.0
2017-06-13 10:50:00,80.63,80.73,80.52,80.62,42660.0,70.1012,70.1881,70.0055,70.0925,42660.0
2017-06-13 11:00:00,80.59,80.83,80.58,80.78,54684.0,70.0664,70.2751,70.0577,70.2316,54684.0
2017-06-13 11:10:00,80.76,80.92,80.42,80.42,56665.0,70.2142,70.3533,69.9186,69.9186,56665.0
2017-06-13 11:20:00,80.43,80.46,80.22,80.29,73907.0,69.9273,69.9534,69.7447,69.8056,73907.0
2017-06-13 11:30:00,80.3,80.64,80.3,80.62,33081.0,69.8143,70.1099,69.8143,70.0925,33081.0
2017-06-13 11:40:00,80.6,80.63,80.5,80.6,56672.0,70.0751,70.1012,69.9882,70.0751,56672.0
2017-06-13 11:50:00,80.6,80.84,80.58,80.61,84254.0,70.0751,70.2838,70.0577,70.0838,84254.0
2017-06-13 12:00:00,80.61,80.66,80.42,80.42,42343.0,70.0838,70.1273,69.9186,69.9186,42343.0
2017-06-13 12:10:00,80.43,80.47,80.34,80.4,28186.0,69.9273,69.9621,69.8491,69.9012,28186.0
2017-06-13 12:20:00,80.4,80.47,80.3,80.42,30988.0,69.9012,69.9621,69.8143,69.9186,30988.0
2017-06-13 12:30:00,80.42,80.48,80.39,80.43,21066.0,69.9186,69.9708,69.8925,69.9273,21066.0
2017-06-13 12:40:00,80.45,80.45,80.31,80.39,28749.0,69.9447,69.9447,69.823,69.8925,28749.0
2017-06-13 12:50:00,80.41,80.55,80.39,80.55,31530.0,69.9099,70.0316,69.8925,70.0316,31530.0
2017-06-13 13:00:00,80.53,80.53,80.38,80.44,30814.0,70.0142,70.0142,69.8838,69.936,30814.0
2017-06-13 13:10:00,80.42,80.45,80.27,80.27,26741.0,69.9186,69.9447,69.7882,69.7882,26741.0
2017-06-13 13:20:00,80.25,80.28,80.15,80.26,40820.0,69.7708,69.7969,69.6839,69.7795,40820.0
2017-06-13 13:30:00,80.26,80.27,80.19,80.2,29247.0,69.7795,69.7882,69.7186,69.7273,29247.0
2017-06-13 13:40:00,80.2,80.24,80.15,80.16,37780.0,69.7273,69.7621,69.6839,69.6926,37780.0
2017-06-13 13:50:00,80.18,80.24,80.18,80.19,37983.0,69.7099,69.7621,69.7099,69.7186,37983.0
2017-06-13 14:00:00,80.19,80.23,80.13,80.2,49147.0,69.7186,69.7534,69.6665,69.7273,49147.0
2017-06-13 14:10:00,80.2,80.3,80.19,80.28,43227.0,69.7273,69.8143,69.7186,69.7969,43227.0
2017-06-13 14:20:00,80.29,80.31,80.23,80.25,36767.0,69.8056,69.823,69.7534,69.7708,36767.0
2017-06-13 14:30:00,80.26,80.37,80.26,80.37,126113.0,69.7795,69.8751,69.7795,69.8751,126113.0
2017-06-13 14:40:00,80.37,80.39,80.26,80.27,26787.0,69.8751,69.8925,69.7795,69.7882,26787.0
2017-06-13 14:50:00,80.26,80.34,80.25,80.34,41478.0,69.7795,69.8491,69.7708,69.8491,41478.0
2017-06-13 15:00:00,80.34,80.36,80.27,80.29,29706.0,69.8491,69.8664,69.7882,69.8056,29706.0
2017-06-13 15:10:00,80.29,80.31,80.24,80.27,36441.0,69.8056,69.823,69.7621,69.7882,36441.0
2017-06-13 15:20:00,80.28,80.45,80.28,80.45,46583.0,69.7969,69.9447,69.7969,69.9447,46583.0
2017-06-13 15:30:00,80.45,80.51,80.42,80.46,59321.0,69.9447,69.9969,69.9186,69.9534,59321.0
2017-06-13 15:40:00,80.46,80.51,80.44,80.5,70144.0,69.9534,69.9969,69.936,69.9882,70144.0
2017-06-13 15:50:00,80.5,80.58,80.46,80.58,213979.0,69.9882,70.0577,69.9534,70.0577,213979.0
2017-06-14 09:30:00,79.46,79.7,79.12,79.2,122321.0,69.084,69.2926,68.7884,68.8579,122321.0
2017-06-14 09:40:00,79.22,79.32,79.11,79.19,73582.0,68.8753,68.9622,68.7797,68.8492,73582.0
2017-06-14 09:50:00,79.2,79.86,79.19,79.76,137229.0,68.8579,69.4317,68.8492,69.3448,137229.0
2017-06-14 10:00:00,79.78,79.85,79.56,79.64,115820.0,69.3622,69.423,69.1709,69.2405,115820.0
2017-06-14 10:10:00,79.64,80.16,79.57,80.11,41832.0,69.2405,69.6926,69.1796,69.6491,41832.0
2017-06-14 10:20:00,80.11,80.2,79.95,79.98,137267.0,69.6491,69.7273,69.51,69.5361,137267.0
2017-06-14 10:30:00,79.97,80.01,79.69,79.7,25609.0,69.5274,69.5621,69.2839,69.2926,25609.0
2017-06-14 10:40:00,79.68,79.69,79.46,79.56,31769.0,69.2752,69.2839,69.084,69.1709,31769.0
2017-06-14 10:50:00,79.54,79.55,79.26,79.3,26736.0,69.1535,69.1622,68.9101,68.9449,26736.0
2017-06-14 11:00:00,79.33,79.33,79.08,79.12,47732.0,68.9709,68.9709,68.7536,68.7884,47732.0
2017-06-14 11:10:00,79.1,79.15,79.01,79.05,44546.0,68.771,68.8144,68.6927,68.7275,44546.0
2017-06-14 11:20:00,79.08,79.21,79.04,79.18,42334.0,68.7536,68.8666,68.7188,68.8405,42334.0
2017-06-14 11:30:00,79.2,79.2,78.97,78.97,39457.0,68.8579,68.8579,68.658,68.658,39457.0
2017-06-14 11:40:00,78.94,79.01,78.68,78.81,57428.0,68.6319,68.6927,68.4058,68.5188,57428.0
2017-06-14 11:50:00,78.8,78.82,78.59,78.64,77572.0,68.5101,68.5275,68.3276,68.371,77572.0
2017-06-14 12:00:00,78.63,78.74,78.51,78.52,99373.0,68.3623,68.458,68.258,68.2667,99373.0
2017-06-14 12:10:00,78.51,78.58,78.46,78.57,34885.0,68.258,68.3189,68.2145,68.3102,34885.0
2017-06-14 12:20:00,78.58,78.63,78.49,78.63,40902.0,68.3189,68.3623,68.2406,68.3623,40902.0
2017-06-14 12:30:00,78.63,78.76,78.63,78.71,30997.0,68.3623,68.4754,68.3623,68.4319,30997.0
2017-06-14 12:40:00,78.73,78.76,78.67,78.7,41737.0,68.4493,68.4754,68.3971,68.4232,41737.0
2017-06-14 12:50:00,78.7,78.71,78.55,78.65,36437.0,68.4232,68.4319,68.2928,68.3797,36437.0
2017-06-14 13:00:00,78.64,78.77,78.63,78.7,39755.0,68.371,68.4841,68.3623,68.4232,39755.0
2017-06-14 13:10:00,78.68,78.78,78.65,78.78,12897.0,68.4058,68.4928,68.3797,68.4928,12897.0
2017-06-14 13:20:00,78.79,78.95,78.77,78.93,33806.0,68.5015,68.6406,68.4841,68.6232,33806.0
2017-06-14 13:30:00,78.93,79.14,78.89,78.97,80236.0,68.6232,68.8058,68.5884,68.658,80236.0
2017-06-14 13:40:00,78.97,79.06,78.9,79.0,48401.0,68.658,68.7362,68.5971,68.684,48401.0
2017-06-14 13:50:00,79.0,79.13,78.96,79.08,28263.0,68.684,68.7971,68.6493,68.7536,28263.0
2017-06-14 14:00:00,79.05,79.43,79.0,79.29,49203.0,68.7275,69.0579,68.684,68.9362,49203.0
2017-06-14 14:10:00,79.33,79.48,79.28,79.41,53255.0,68.9709,69.1014,68.9275,69.0405,53255.0
2017-06-14 14:20:00,79.43,79.71,79.37,79.71,42134.0,69.0579,69.3013,69.0057,69.3013,42134.0
2017-06-14 14:30:00,79.65,79.92,79.54,79.74,58733.0,69.2492,69.4839,69.1535,69.3274,58733.0
2017-06-14 14:40:00,79.72,79.77,79.28,79.5,47410.0,69.31,69.3535,68.9275,69.1187,47410.0
2017-06-14 14:50:00,79.52,79.57,79.36,79.46,46540.0,69.1361,69.1796,68.997,69.084,46540.0
2017-06-14 15:00:00,79.42,79.66,79.29,79.52,69864.0,69.0492,69.2578,68.9362,69.1361,69864.0
2017-06-14 15:10:00,79.53,79.91,79.52,79.91,97172.0,69.1448,69.4752,69.1361,69.4752,97172.0
2017-06-14 15:20:00,79.89,79.96,79.71,79.96,89315.0,69.4578,69.5187,69.3013,69.5187,89315.0
2017-06-14 15:30:00,79.94,80.16,79.79,80.16,73317.0,69.5013,69.6926,69.3709,69.6926,73317.0
2017-06-14 15:40:00,80.16,80.16,79.95,80.07,88555.0,69.6926,69.6926,69.51,69.6143,88555.0
2017-06-14 15:50:00,80.07,80.16,79.95,80.09,122541.0,69.6143,69.6926,69.51,69.6317,122541.0
2017-06-15 09:30:00,79.61,80.8,79.49,80.8,141957.0,69.2144,70.249,69.11,70.249,141957.0
2017-06-15 09:40:00,80.8,80.99,80.51,80.51,103133.0,70.249,70.4142,69.9969,69.9969,103133.0
2017-06-15 09:50:00,80.52,81.34,80.34,81.27,130418.0,70.0055,70.7185,69.8491,70.6576,130418.0
2017-06-15 10:00:00,81.32,81.55,81.0,81.06,146557.0,70.7011,70.901,70.4229,70.475,146557.0
2017-06-15 10:10:00,81.07,81.12,80.54,80.54,72178.0,70.4837,70.5272,70.0229,70.0229,72178.0
2017-06-15 10:20:00,80.53,80.7,80.48,80.54,59504.0,70.0142,70.162,69.9708,70.0229,59504.0
2017-06-15 10:30:00,80.56,80.59,80.26,80.49,70716.0,70.0403,70.0664,69.7795,69.9795,70716.0
2017-06-15 10:40:00,80.47,80.48,80.12,80.16,36083.0,69.9621,69.9708,69.6578,69.6926,36083.0
2017-06-15 10:50:00,80.14,80.34,80.05,80.3,133155.0,69.6752,69.8491,69.5969,69.8143,133155.0
2017-06-15 11:00:00,80.32,80.53,80.32,80.4,25348.0,69.8317,70.0142,69.8317,69.9012,25348.0
2017-06-15 11:10:00,80.38,80.5,80.3,80.35,56151.0,69.8838,69.9882,69.8143,69.8577,56151.0
2017-06-15 11:20:00,80.38,80.58,80.38,80.52,40873.0,69.8838,70.0577,69.8838,70.0055,40873.0
2017-06-15 11:30:00,80.53,80.57,80.44,80.47,103877.0,70.0142,70.049,69.936,69.9621,103877.0
2017-06-15 11:40:00,80.47,80.87,80.47,80.77,88846.0,69.9621,70.3098,69.9621,70.2229,88846.0
2017-06-15 11:50:00,80.78,80.84,80.6,80.61,50063.0,70.2316,70.2838,70.0751,70.0838,50063.0
2017-06-15 12:00:00,80.6,80.68,80.55,80.59,40108.0,70.0751,70.1447,70.0316,70.0664,40108.0
2017-06-15 12:10:00,80.58,80.6,80.29,80.32,77751.0,70.0577,70.0751,69.8056,69.8317,77751.0
2017-06-15 12:20:00,80.3,80.42,80.25,80.36,95309.0,69.8143,69.9186,69.7708,69.8664,95309.0
2017-06-15 12:30:00,80.35,80.54,80.34,80.53,35527.0,69.8577,70.0229,69.8491,70.0142,35527.0
2017-06-15 12:40:00,80.53,80.67,80.5,80.56,26927.0,70.0142,70.136,69.9882,70.0403,26927.0
2017-06-15 12:50:00,80.56,80.7,80.56,80.64,42915.0,70.0403,70.162,70.0403,70.1099,42915.0
2017-06-15 13:00:00,80.65,80.73,80.62,80.66,30660.0,70.1186,70.1881,70.0925,70.1273,30660.0
2017-06-15 13:10:00,80.66,80.78,80.65,80.67,44296.0,70.1273,70.2316,70.1186,70.136,44296.0
2017-06-15 13:20:00,80.68,80.75,80.66,80.73,151671.0,70.1447,70.2055,70.1273,70.1881,151671.0
2017-06-15 13:30:00,80.73,80.9,80.73,80.87,38383.0,70.1881,70.3359,70.1881,70.3098,38383.0
2017-06-15 13:40:00,80.86,80.9,80.75,80.83,36645.0,70.3012,70.3359,70.2055,70.2751,36645.0
2017-06-15 13:50:00,80.83,80.9,80.81,80.88,60247.0,70.2751,70.3359,70.2577,70.3185,60247.0
2017-06-15 14:00:00,80.88,80.93,80.85,80.92,46542.0,70.3185,70.362,70.2925,70.3533,46542.0
2017-06-15 14:10:00,80.93,80.93,80.83,80.85,48185.0,70.362,70.362,70.2751,70.2925,48185.0
2017-06-15 14:20:00,80.86,81.09,80.84,80.97,79715.0,70.3012,70.5011,70.2838,70.3968,79715.0
2017-06-15 14:30:00,80.96,80.97,80.88,80.95,46453.0,70.3881,70.3968,70.3185,70.3794,46453.0
2017-06-15 14:40:00,80.97,81.11,80.95,81.06,50799.0,70.3968,70.5185,70.3794,70.475,50799.0
2017-06-15 14:50:00,81.06,81.14,81.02,81.07,45428.0,70.475,70.5446,70.4403,70.4837,45428.0
2017-06-15 15:00:00,81.08,81.29,81.04,81.24,61163.0,70.4924,70.675,70.4576,70.6315,61163.0
2017-06-15 15:10:00,81.25,81.37,81.22,81.31,79978.0,70.6402,70.7446,70.6141,70.6924,79978.0
2017-06-15 15:20:00,81.31,81.4,81.28,81.39,103426.0,70.6924,70.7706,70.6663,70.7619,103426.0
2017-06-15 15:30:00,81.4,81.44,81.34,81.35,218559.0,70.7706,70.8054,70.7185,70.7272,218559.0
2017-06-15 15:40:00,81.34,81.35,81.25,81.31,246858.0,70.7185,70.7272,70.6402,70.6924,246858.0
2017-06-15 15:50:00,81.31,81.36,81.15,81.35,341755.0,70.6924,70.7359,70.5533,70.7272,341755.0
2017-06-16 09:30:00,81.46,81.65,81.16,81.64,418539.0,70.8228,70.988,70.562,70.9793,418539.0
2017-06-16 09:40:00,81.63,81.63,80.93,81.38,79499.0,70.9706,70.9706,70.362,70.7532,79499.0
2017-06-16 09:50:00,81.38,81.48,81.08,81.28,90951.0,70.7532,70.8402,70.4924,70.6663,90951.0
2017-06-16 10:00:00,81.24,81.28,81.08,81.11,58958.0,70.6315,70.6663,70.4924,70.5185,58958.0
2017-06-16 10:10:00,81.14,81.35,81.07,81.14,85647.0,70.5446,70.7272,70.4837,70.5446,85647.0
2017-06-16 10:20:00,81.12,81.27,81.07,81.21,81618.0,70.5272,70.6576,70.4837,70.6054,81618.0
2017-06-16 10:30:00,81.23,81.48,81.14,81.45,29095.0,70.6228,70.8402,70.5446,70.8141,29095.0
2017-06-16 10:40:00,81.46,81.54,81.35,81.43,48244.0,70.8228,70.8924,70.7272,70.7967,48244.0
2017-06-16 10:50:00,81.43,81.49,81.25,81.49,29244.0,70.7967,70.8489,70.6402,70.8489,29244.0
2017-06-16 11:00:00,81.52,81.52,81.32,81.36,35358.0,70.875,70.875,70.7011,70.7359,35358.0
2017-06-16 11:10:00,81.39,81.43,81.32,81.41,21339.0,70.7619,70.7967,70.7011,70.7793,21339.0
2017-06-16 11:20:00,81.42,81.43,81.3,81.31,27875.0,70.788,70.7967,70.6837,70.6924,27875.0
2017-06-16 11:30:00,81.32,81.44,81.27,81.43,23268.0,70.7011,70.8054,70.6576,70.7967,23268.0
2017-06-16 11:40:00,81.43,81.58,81.42,81.54,33121.0,70.7967,70.9271,70.788,70.8924,33121.0
2017-06-16 11:50:00,81.53,81.54,81.44,81.51,37483.0,70.8837,70.8924,70.8054,70.8663,37483.0
2017-06-16 12:00:00,81.52,81.63,81.5,81.51,27264.0,70.875,70.9706,70.8576,70.8663,27264.0
2017-06-16 12:10:00,81.53,81.53,81.36,81.37,21897.0,70.8837,70.8837,70.7359,70.7446,21897.0
2017-06-16 12:20:00,81.38,81.42,81.31,81.39,51911.0,70.7532,70.788,70.6924,70.7619,51911.0
2017-06-16 12:30:00,81.37,81.4,81.28,81.35,27697.0,70.7446,70.7706,70.6663,70.7272,27697.0
2017-06-16 12:40:00,81.35,81.35,81.23,81.24,16702.0,70.7272,70.7272,70.6228,70.6315,16702.0
2017-06-16 12:50:00,81.24,81.34,81.2,81.28,30392.0,70.6315,70.7185,70.5968,70.6663,30392.0
2017-06-16 13:00:00,81.26,81.32,81.2,81.27,16568.0,70.6489,70.7011,70.5968,70.6576,16568.0
2017-06-16 13:10:00,81.26,81.3,81.2,81.25,30499.0,70.6489,70.6837,70.5968,70.6402,30499.0
2017-06-16 13:20:00,81.25,81.25,81.18,81.22,20926.0,70.6402,70.6402,70.5794,70.6141,20926.0
2017-06-16 13:30:00,81.22,81.23,81.15,81.2,20517.0,70.6141,70.6228,70.5533,70.5968,20517.0
2017-06-16 13:40:00,81.2,81.21,81.05,81.06,14041.0,70.5968,70.6054,70.4663,70.475,14041.0
2017-06-16 13:50:00,81.08,81.32,81.07,81.08,45476.0,70.4924,70.7011,70.4837,70.4924,45476.0
2017-06-16 14:00:00,81.08,81.39,81.05,81.15,59629.0,70.4924,70.7619,70.4663,70.5533,59629.0
2017-06-16 14:10:00,81.15,81.2,81.09,81.19,28571.0,70.5533,70.5968,70.5011,70.5881,28571.0
2017-06-16 14:20:00,81.18,81.26,81.17,81.17,30302.0,70.5794,70.6489,70.5707,70.5707,30302.0
2017-06-16 14:30:00,81.18,81.23,81.16,81.21,26899.0,70.5794,70.6228,70.562,70.6054,26899.0
2017-06-16 14:40:00,81.21,81.24,81.13,81.23,23479.0,70.6054,70.6315,70.5359,70.6228,23479.0
2017-06-16 14:50:00,81.23,81.34,81.22,81.22,26559.0,70.6228,70.7185,70.6141,70.6141,26559.0
2017-06-16 15:00:00,81.22,81.34,81.22,81.24,21631.0,70.6141,70.7185,70.6141,70.6315,21631.0
2017-06-16 15:10:00,81.24,81.25,81.12,81.22,38649.0,70.6315,70.6402,70.5272,70.6141,38649.0
2017-06-16 15:20:00,81.23,81.27,81.19,81.2,36748.0,70.6228,70.6576,70.5881,70.5968,36748.0
2017-06-16 15:30:00,81.2,81.27,81.16,81.25,132288.0,70.5968,70.6576,70.562,70.6402,132288.0
2017-06-16 15:40:00,81.25,81.26,81.13,81.21,115912.0,70.6402,70.6489,70.5359,70.6054,115912.0
2017-06-16 15:50:00,81.21,81.32,81.2,81.3,237110.0,70.6054,70.7011,70.5968,70.6837,237110.0
2017-06-19 09:30:00,81.73,81.95,81.63,81.79,81303.0,71.0575,71.2488,70.9706,71.1097,81303.0
2017-06-19 09:40:00,81.82,81.85,81.66,81.79,46340.0,71.1358,71.1619,70.9967,71.1097,46340.0
2017-06-19 09:50:00,81.79,81.84,81.59,81.69,64508.0,71.1097,71.1532,70.9358,71.0228,64508.0
2017-06-19 10:00:00,81.67,81.76,81.55,81.75,62003.0,71.0054,71.0836,70.901,71.0749,62003.0
2017-06-19 10:10:00,81.76,81.83,81.7,81.72,32346.0,71.0836,71.1445,71.0315,71.0489,32346.0
2017-06-19 10:20:00,81.77,81.84,81.73,81.8,45615.0,71.0923,71.1532,71.0575,71.1184,45615.0
2017-06-19 10:30:00,81.78,81.93,81.78,81.85,73460.0,71.101,71.2314,71.101,71.1619,73460.0
2017-06-19 10:40:00,81.88,81.91,81.73,81.81,22900.0,71.188,71.214,71.0575,71.1271,22900.0
2017-06-19 10:50:00,81.81,81.9,81.75,81.75,20296.0,71.1271,71.2053,71.0749,71.0749,20296.0
2017-06-19 11:00:00,81.77,81.77,81.4,81.55,140454.0,71.0923,71.0923,70.7706,70.901,140454.0
2017-06-19 11:10:00,81.59,81.65,81.47,81.47,26526.0,70.9358,70.988,70.8315,70.8315,26526.0
2017-06-19 11:20:00,81.47,81.64,81.3,81.31,105691.0,70.8315,70.9793,70.6837,70.6924,105691.0
2017-06-19 11:30:00,81.33,81.49,81.29,81.49,23666.0,70.7098,70.8489,70.675,70.8489,23666.0
2017-06-19 11:40:00,81.48,81.58,81.42,81.52,34378.0,70.8402,70.9271,70.788,70.875,34378.0
2017-06-19 11:50:00,81.52,81.71,81.5,81.66,22285.0,70.875,71.0402,70.8576,70.9967,22285.0
2017-06-19 12:00:00,81.66,81.71,81.63,81.66,19830.0,70.9967,71.0402,70.9706,70.9967,19830.0
2017-06-19 12:10:00,81.65,81.65,81.58,81.62,23431.0,70.988,70.988,70.9271,70.9619,23431.0
2017-06-19 12:20:00,81.64,81.7,81.6,81.65,22794.0,70.9793,71.0315,70.9445,70.988,22794.0
2017-06-19 12:30:00,81.65,81.65,81.51,81.55,24866.0,70.988,70.988,70.8663,70.901,24866.0
2017-06-19 12:40:00,81.55,81.66,81.55,81.65,19142.0,70.901,70.9967,70.901,70.988,19142.0
2017-06-19 12:50:00,81.63,81.72,81.62,81.64,18708.0,70.9706,71.0489,70.9619,70.9793,18708.0
2017-06-19 13:00:00,81.65,81.72,81.64,81.68,12550.0,70.988,71.0489,70.9793,71.0141,12550.0
2017-06-19 13:10:00,81.67,81.76,81.6,81.71,34389.0,71.0054,71.0836,70.9445,71.0402,34389.0
2017-06-19 13:20:00,81.69,81.75,81.69,81.73,12851.0,71.0228,71.0749,71.0228,71.0575,12851.0
2017-06-19 13:30:00,81.72,81.78,81.71,81.71,12548.0,71.0489,71.101,71.0402,71.0402,12548.0
2017-06-19 13:40:00,81.7,81.72,81.63,81.65,13195.0,71.0315,71.0489,70.9706,70.988,13195.0
2017-06-19 13:50:00,81.66,81.7,81.57,81.59,11629.0,70.9967,71.0315,70.9184,70.9358,11629.0
2017-06-19 14:00:00,81.57,81.63,81.5,81.53,23552.0,70.9184,70.9706,70.8576,70.8837,23552.0
2017-06-19 14:10:00,81.54,81.63,81.48,81.51,68698.0,70.8924,70.9706,70.8402,70.8663,68698.0
2017-06-19 14:20:00,81.51,81.56,81.4,81.48,54035.0,70.8663,70.9097,70.7706,70.8402,54035.0
2017-06-19 14:30:00,81.46,81.53,81.44,81.46,26882.0,70.8228,70.8837,70.8054,70.8228,26882.0
2017-06-19 14:40:00,81.46,81.62,81.46,81.56,55263.0,70.8228,70.9619,70.8228,70.9097,55263.0
2017-06-19 14:50:00,81.56,81.58,81.51,81.54,19328.0,70.9097,70.9271,70.8663,70.8924,19328.0
2017-06-19 15:00:00,81.54,81.66,81.53,81.64,28302.0,70.8924,70.9967,70.8837,70.9793,28302.0
2017-06-19 15:10:00,81.64,81.65,81.56,81.56,47801.0,70.9793,70.988,70.9097,70.9097,47801.0
2017-06-19 15:20:00,81.52,81.64,81.48,81.64,59892.0,70.875,70.9793,70.8402,70.9793,59892.0
2017-06-19 15:30:00,81.64,81.67,81.58,81.61,75369.0,70.9793,71.0054,70.9271,70.9532,75369.0
2017-06-19 15:40:00,81.6,81.67,81.53,81.66,83421.0,70.9445,71.0054,70.8837,70.9967,83421.0
2017-06-19 15:50:00,81.66,81.76,81.57,81.71,296455.0,70.9967,71.0836,70.9184,71.0402,296455.0
2017-06-20 09:30:00,81.63,81.63,81.2,81.44,207139.0,70.9706,70.9706,70.5968,70.8054,207139.0
2017-06-20 09:40:00,81.44,81.59,81.39,81.5,28137.0,70.8054,70.9358,70.7619,70.8576,28137.0
2017-06-20 09:50:00,81.45,81.58,81.25,81.29,34411.0,70.8141,70.9271,70.6402,70.675,34411.0
2017-06-20 10:00:00,81.3,81.49,81.24,81.33,68745.0,70.6837,70.8489,70.6315,70.7098,68745.0
2017-06-20 10:10:00,81.32,81.39,81.18,81.35,50017.0,70.7011,70.7619,70.5794,70.7272,50017.0
2017-06-20 10:20:00,81.36,81.38,81.25,81.26,53717.0,70.7359,70.7532,70.6402,70.6489,53717.0
2017-06-20 10:30:00,81.26,81.4,81.22,81.29,58250.0,70.6489,70.7706,70.6141,70.675,58250.0
2017-06-20 10:40:00,81.29,81.4,81.21,81.39,100862.0,70.675,70.7706,70.6054,70.7619,100862.0
2017-06-20 10:50:00,81.39,81.53,81.36,81.48,33272.0,70.7619,70.8837,70.7359,70.8402,33272.0
2017-06-20 11:00:00,81.48,81.56,81.42,81.49,27807.0,70.8402,70.9097,70.788,70.8489,27807.0
2017-06-20 11:10:00,81.48,81.52,81.38,81.5,25825.0,70.8402,70.875,70.7532,70.8576,25825.0
2017-06-20 11:20:00,81.51,81.58,81.44,81.57,34754.0,70.8663,70.9271,70.8054,70.9184,34754.0
2017-06-20 11:30:00,81.56,81.74,81.56,81.62,24106.0,70.9097,71.0662,70.9097,70.9619,24106.0
2017-06-20 11:40:00,81.6,81.67,81.53,81.56,18878.0,70.9445,71.0054,70.8837,70.9097,18878.0
2017-06-20 11:50:00,81.56,81.58,81.49,81.52,25819.0,70.9097,70.9271,70.8489,70.875,25819.0
2017-06-20 12:00:00,81.53,81.61,81.51,81.56,19731.0,70.8837,70.9532,70.8663,70.9097,19731.0
2017-06-20 12:10:00,81.55,81.58,81.51,81.56,36951.0,70.901,70.9271,70.8663,70.9097,36951.0
2017-06-20 12:20:00,81.56,81.6,81.49,81.55,46493.0,70.9097,70.9445,70.8489,70.901,46493.0
2017-06-20 12:30:00,81.56,81.56,81.48,81.5,28245.0,70.9097,70.9097,70.8402,70.8576,28245.0
2017-06-20 12:40:00,81.48,81.57,81.47,81.54,30578.0,70.8402,70.9184,70.8315,70.8924,30578.0
2017-06-20 12:50:00,81.56,81.72,81.52,81.7,31213.0,70.9097,71.0489,70.875,71.0315,31213.0
2017-06-20 13:00:00,81.71,81.75,81.63,81.69,32726.0,71.0402,71.0749,70.9706,71.0228,32726.0
2017-06-20 13:10:00,81.68,81.7,81.62,81.64,20150.0,71.0141,71.0315,70.9619,70.9793,20150.0
2017-06-20 13:20:00,81.64,81.71,81.58,81.59,64369.0,70.9793,71.0402,70.9271,70.9358,64369.0
2017-06-20 13:30:00,81.6,81.71,81.6,81.66,59705.0,70.9445,71.0402,70.9445,70.9967,59705.0
2017-06-20 13:40:00,81.67,81.68,81.61,81.65,15567.0,71.0054,71.0141,70.9532,70.988,15567.0
2017-06-20 13:50:00,81.65,81.65,81.57,81.62,20183.0,70.988,70.988,70.9184,70.9619,20183.0
2017-06-20 14:00:00,81.63,81.69,81.55,81.58,21642.0,70.9706,71.0228,70.901,70.9271,21642.0
2017-06-20 14:10:00,81.59,81.59,81.47,81.54,21458.0,70.9358,70.9358,70.8315,70.8924,21458.0
2017-06-20 14:20:00,81.55,81.56,81.48,81.5,27831.0,70.901,70.9097,70.8402,70.8576,27831.0
2017-06-20 14:30:00,81.5,81.58,81.45,81.5,26502.0,70.8576,70.9271,70.8141,70.8576,26502.0
2017-06-20 14:40:00,81.49,81.58,81.48,81.48,23068.0,70.8489,70.9271,70.8402,70.8402,23068.0
2017-06-20 14:50:00,81.48,81.57,81.43,81.48,34786.0,70.8402,70.9184,70.7967,70.8402,34786.0
2017-06-20 15:00:00,81.49,81.54,81.38,81.39,23528.0,70.8489,70.8924,70.7532,70.7619,23528.0
2017-06-20 15:10:00,81.39,81.44,81.35,81.39,45119.0,70.7619,70.8054,70.7272,70.7619,45119.0
2017-06-20 15:20:00,81.38,81.43,81.33,81.42,65858.0,70.7532,70.7967,70.7098,70.788,65858.0
2017-06-20 15:30:00,81.41,81.44,81.28,81.38,99563.0,70.7793,70.8054,70.6663,70.7532,99563.0
2017-06-20 15:40:00,81.38,81.38,81.17,81.19,132232.0,70.7532,70.7532,70.5707,70.5881,132232.0
2017-06-20 15:50:00,81.18,81.28,81.09,81.23,537966.0,70.5794,70.6663,70.5011,70.6228,537966.0
2017-06-21 09:30:00,81.3,81.3,80.96,81.02,126759.0,70.6837,70.6837,70.3881,70.4403,126759.0
2017-06-21 09:40:00,81.02,81.25,80.74,81.2,73716.0,70.4403,70.6402,70.1968,70.5968,73716.0
2017-06-21 09:50:00,81.19,81.27,81.1,81.12,35333.0,70.5881,70.6576,70.5098,70.5272,35333.0
2017-06-21 10:00:00,81.1,81.27,81.01,81.08,104293.0,70.5098,70.6576,70.4316,70.4924,104293.0
2017-06-21 10:10:00,81.08,81.12,80.93,81.0,97772.0,70.4924,70.5272,70.362,70.4229,97772.0
2017-06-21 10:20:00,81.0,81.21,80.99,81.21,49493.0,70.4229,70.6054,70.4142,70.6054,49493.0
2017-06-21 10:30:00,81.21,81.28,81.03,81.14,56185.0,70.6054,70.6663,70.449,70.5446,56185.0
2017-06-21 10:40:00,81.15,81.3,81.1,81.15,42258.0,70.5533,70.6837,70.5098,70.5533,42258.0
2017-06-21 10:50:00,81.15,81.26,81.09,81.1,80127.0,70.5533,70.6489,70.5011,70.5098,80127.0
2017-06-21 11:00:00,81.1,81.11,80.94,80.95,86593.0,70.5098,70.5185,70.3707,70.3794,86593.0
2017-06-21 11:10:00,80.95,81.03,80.78,80.88,136156.0,70.3794,70.449,70.2316,70.3185,136156.0
2017-06-21 11:20:00,80.88,80.97,80.69,80.72,25319.0,70.3185,70.3968,70.1534,70.1794,25319.0
2017-06-21 11:30:00,80.74,81.04,80.71,80.94,28351.0,70.1968,70.4576,70.1707,70.3707,28351.0
2017-06-21 11:40:00,80.96,81.15,80.95,81.08,21959.0,70.3881,70.5533,70.3794,70.4924,21959.0
2017-06-21 11:50:00,81.09,81.25,81.06,81.09,53944.0,70.5011,70.6402,70.475,70.5011,53944.0
2017-06-21 12:00:00,81.1,81.14,80.98,81.14,108740.0,70.5098,70.5446,70.4055,70.5446,108740.0
2017-06-21 12:10:00,81.13,81.14,81.04,81.07,44147.0,70.5359,70.5446,70.4576,70.4837,44147.0
2017-06-21 12:20:00,81.06,81.15,81.05,81.07,20867.0,70.475,70.5533,70.4663,70.4837,20867.0
2017-06-21 12:30:00,81.07,81.09,81.0,81.07,68266.0,70.4837,70.5011,70.4229,70.4837,68266.0
2017-06-21 12:40:00,81.03,81.1,81.01,81.05,42439.0,70.449,70.5098,70.4316,70.4663,42439.0
2017-06-21 12:50:00,81.04,81.07,80.99,81.02,25488.0,70.4576,70.4837,70.4142,70.4403,25488.0
2017-06-21 13:00:00,81.04,81.1,81.03,81.04,63288.0,70.4576,70.5098,70.449,70.4576,63288.0
2017-06-21 13:10:00,81.05,81.06,80.92,80.98,48237.0,70.4663,70.475,70.3533,70.4055,48237.0
2017-06-21 13:20:00,81.0,81.05,80.96,81.05,22319.0,70.4229,70.4663,70.3881,70.4663,22319.0
2017-06-21 13:30:00,81.04,81.06,80.88,80.99,29711.0,70.4576,70.475,70.3185,70.4142,29711.0
2017-06-21 13:40:00,80.98,81.03,80.91,80.93,51376.0,70.4055,70.449,70.3446,70.362,51376.0
2017-06-21 13:50:00,80.92,80.92,80.74,80.89,75705.0,70.3533,70.3533,70.1968,70.3272,75705.0
2017-06-21 14:00:00,80.89,80.94,80.79,80.91,42853.0,70.3272,70.3707,70.2403,70.3446,42853.0
2017-06-21 14:10:00,80.91,80.96,80.87,80.9,20434.0,70.3446,70.3881,70.3098,70.3359,20434.0
2017-06-21 14:20:00,80.91,80.97,80.9,80.94,18864.0,70.3446,70.3968,70.3359,70.3707,18864.0
2017-06-21 14:30:00,80.92,80.99,80.88,80.95,58969.0,70.3533,70.4142,70.3185,70.3794,58969.0
2017-06-21 14:40:00,80.95,80.99,80.94,80.97,13775.0,70.3794,70.4142,70.3707,70.3968,13775.0
2017-06-21 14:50:00,80.95,81.03,80.94,81.03,25759.0,70.3794,70.449,70.3707,70.449,25759.0
2017-06-21 15:00:00,81.0,81.03,80.93,81.03,42595.0,70.4229,70.449,70.362,70.449,42595.0
2017-06-21 15:10:00,81.04,81.11,81.01,81.08,24832.0,70.4576,70.5185,70.4316,70.4924,24832.0
2017-06-21 15:20:00,81.09,81.12,81.04,81.11,25247.0,70.5011,70.5272,70.4576,70.5185,25247.0
2017-06-21 15:30:00,81.1,81.1,80.82,80.83,70173.0,70.5098,70.5098,70.2664,70.2751,70173.0
2017-06-21 15:40:00,80.82,80.97,80.81,80.95,56629.0,70.2664,70.3968,70.2577,70.3794,56629.0
2017-06-21 15:50:00,80.95,80.95,80.82,80.9,164592.0,70.3794,70.3794,70.2664,70.3359,164592.0
2017-06-22 09:30:00,80.73,80.73,80.27,80.38,105222.0,70.1881,70.1881,69.7882,69.8838,105222.0
2017-06-22 09:40:00,80.44,80.69,80.42,80.63,144888.0,69.936,70.1534,69.9186,70.1012,144888.0
2017-06-22 09:50:00,80.6,80.67,80.44,80.58,136775.0,70.0751,70.136,69.936,70.0577,136775.0
2017-06-22 10:00:00,80.62,80.65,80.3,80.35,133384.0,70.0925,70.1186,69.8143,69.8577,133384.0
2017-06-22 10:10:00,80.37,80.48,80.27,80.35,17590.0,69.8751,69.9708,69.7882,69.8577,17590.0
2017-06-22 10:20:00,80.39,80.4,80.1,80.14,33209.0,69.8925,69.9012,69.6404,69.6752,33209.0
2017-06-22 10:30:00,80.14,80.25,80.07,80.18,50990.0,69.6752,69.7708,69.6143,69.7099,50990.0
2017-06-22 10:40:00,80.19,80.52,80.11,80.48,53455.0,69.7186,70.0055,69.6491,69.9708,53455.0
2017-06-22 10:50:00,80.48,80.55,80.31,80.45,36678.0,69.9708,70.0316,69.823,69.9447,36678.0
2017-06-22 11:00:00,80.44,80.55,80.35,80.49,34210.0,69.936,70.0316,69.8577,69.9795,34210.0
2017-06-22 11:10:00,80.5,80.55,80.46,80.5,30600.0,69.9882,70.0316,69.9534,69.9882,30600.0
2017-06-22 11:20:00,80.49,80.58,80.48,80.51,45094.0,69.9795,70.0577,69.9708,69.9969,45094.0
2017-06-22 11:30:00,80.52,80.56,80.42,80.52,54662.0,70.0055,70.0403,69.9186,70.0055,54662.0
2017-06-22 11:40:00,80.52,80.55,80.46,80.53,42385.0,70.0055,70.0316,69.9534,70.0142,42385.0
2017-06-22 11:50:00,80.51,80.55,80.46,80.55,42278.0,69.9969,70.0316,69.9534,70.0316,42278.0
2017-06-22 12:00:00,80.54,80.55,80.46,80.47,50019.0,70.0229,70.0316,69.9534,69.9621,50019.0
2017-06-22 12:10:00,80.49,80.54,80.46,80.5,29380.0,69.9795,70.0229,69.9534,69.9882,29380.0
2017-06-22 12:20:00,80.5,80.52,80.46,80.49,18878.0,69.9882,70.0055,69.9534,69.9795,18878.0
2017-06-22 12:30:00,80.5,80.62,80.41,80.44,54876.0,69.9882,70.0925,69.9099,69.936,54876.0
2017-06-22 12:40:00,80.42,80.52,80.42,80.46,18134.0,69.9186,70.0055,69.9186,69.9534,18134.0
2017-06-22 12:50:00,80.47,80.52,80.46,80.49,17578.0,69.9621,70.0055,69.9534,69.9795,17578.0
2017-06-22 13:00:00,80.49,80.53,80.47,80.5,19316.0,69.9795,70.0142,69.9621,69.9882,19316.0
2017-06-22 13:10:00,80.49,80.49,80.37,80.45,16375.0,69.9795,69.9795,69.8751,69.9447,16375.0
2017-06-22 13:20:00,80.45,80.6,80.42,80.54,21667.0,69.9447,70.0751,69.9186,70.0229,21667.0
2017-06-22 13:30:00,80.53,80.56,80.43,80.44,35686.0,70.0142,70.0403,69.9273,69.936,35686.0
2017-06-22 13:40:00,80.46,80.54,80.43,80.49,53278.0,69.9534,70.0229,69.9273,69.9795,53278.0
2017-06-22 13:50:00,80.49,80.63,80.49,80.6,19841.0,69.9795,70.1012,69.9795,70.0751,19841.0
2017-06-22 14:00:00,80.6,80.65,80.56,80.56,19551.0,70.0751,70.1186,70.0403,70.0403,19551.0
2017-06-22 14:10:00,80.55,80.66,80.51,80.6,32702.0,70.0316,70.1273,69.9969,70.0751,32702.0
2017-06-22 14:20:00,80.59,80.73,80.59,80.72,25733.0,70.0664,70.1881,70.0664,70.1794,25733.0
2017-06-22 14:30:00,80.72,80.72,80.66,80.67,20659.0,70.1794,70.1794,70.1273,70.136,20659.0
2017-06-22 14:40:00,80.67,80.72,80.64,80.67,27360.0,70.136,70.1794,70.1099,70.136,27360.0
2017-06-22 14:50:00,80.67,80.77,80.67,80.76,28232.0,70.136,70.2229,70.136,70.2142,28232.0
2017-06-22 15:00:00,80.77,80.83,80.74,80.77,39767.0,70.2229,70.2751,70.1968,70.2229,39767.0
2017-06-22 15:10:00,80.77,80.78,80.59,80.6,46592.0,70.2229,70.2316,70.0664,70.0751,46592.0
2017-06-22 15:20:00,80.6,80.6,80.5,80.54,40968.0,70.0751,70.0751,69.9882,70.0229,40968.0
2017-06-22 15:30:00,80.53,80.56,80.45,80.45,48806.0,70.0142,70.0403,69.9447,69.9447,48806.0
2017-06-22 15:40:00,80.44,80.45,80.31,80.31,69328.0,69.936,69.9447,69.823,69.823,69328.0
2017-06-22 15:50:00,80.31,80.43,80.29,80.39,137770.0,69.823,69.9273,69.8056,69.8925,137770.0
2017-06-23 09:30:00,80.8,80.8,80.18,80.22,67610.0,70.249,70.249,69.7099,69.7447,67610.0
2017-06-23 09:40:00,80.22,80.26,79.81,80.25,68725.0,69.7447,69.7795,69.3883,69.7708,68725.0
2017-06-23 09:50:00,80.19,80.21,79.8,80.0,38171.0,69.7186,69.736,69.3796,69.5535,38171.0
2017-06-23 10:00:00,79.99,80.13,79.97,80.09,51320.0,69.5448,69.6665,69.5274,69.6317,51320.0
2017-06-23 10:10:00,80.09,80.09,79.88,79.91,61336.0,69.6317,69.6317,69.4491,69.4752,61336.0
2017-06-23 10:20:00,79.91,80.08,79.9,79.98,31618.0,69.4752,69.623,69.4665,69.5361,31618.0
2017-06-23 10:30:00,79.99,80.14,79.99,80.03,35506.0,69.5448,69.6752,69.5448,69.5795,35506.0
2017-06-23 10:40:00,80.04,80.22,79.95,80.16,25956.0,69.5882,69.7447,69.51,69.6926,25956.0
2017-06-23 10:50:00,80.13,80.22,80.1,80.14,15094.0,69.6665,69.7447,69.6404,69.6752,15094.0
2017-06-23 11:00:00,80.13,80.26,80.02,80.22,21780.0,69.6665,69.7795,69.5708,69.7447,21780.0
2017-06-23 11:10:00,80.25,80.27,80.02,80.04,19229.0,69.7708,69.7882,69.5708,69.5882,19229.0
2017-06-23 11:20:00,80.05,80.18,80.05,80.12,16503.0,69.5969,69.7099,69.5969,69.6578,16503.0
2017-06-23 11:30:00,80.13,80.17,80.09,80.12,20588.0,69.6665,69.7013,69.6317,69.6578,20588.0
2017-06-23 11:40:00,80.12,80.12,80.01,80.01,9255.0,69.6578,69.6578,69.5621,69.5621,9255.0
2017-06-23 11:50:00,80.01,80.08,79.99,80.0,17283.0,69.5621,69.623,69.5448,69.5535,17283.0
2017-06-23 12:00:00,80.0,80.06,79.99,80.0,12474.0,69.5535,69.6056,69.5448,69.5535,12474.0
2017-06-23 12:10:00,79.99,80.05,79.99,80.01,27843.0,69.5448,69.5969,69.5448,69.5621,27843.0
2017-06-23 12:20:00,80.02,80.02,79.9,79.94,12836.0,69.5708,69.5708,69.4665,69.5013,12836.0
2017-06-23 12:30:00,79.93,79.96,79.81,79.82,16862.0,69.4926,69.5187,69.3883,69.397,16862.0
2017-06-23 12:40:00,79.82,79.88,79.76,79.83,18710.0,69.397,69.4491,69.3448,69.4057,18710.0
2017-06-23 12:50:00,79.83,79.84,79.64,79.67,23769.0,69.4057,69.4143,69.2405,69.2665,23769.0
2017-06-23 13:00:00,79.68,79.7,79.54,79.57,12742.0,69.2752,69.2926,69.1535,69.1796,12742.0
2017-06-23 13:10:00,79.56,79.6,79.5,79.55,27420.0,69.1709,69.2057,69.1187,69.1622,27420.0
2017-06-23 13:20:00,79.56,79.63,79.55,79.61,19528.0,69.1709,69.2318,69.1622,69.2144,19528.0
2017-06-23 13:30:00,79.62,79.71,79.62,79.64,18577.0,69.2231,69.3013,69.2231,69.2405,18577.0
2017-06-23 13:40:00,79.63,79.73,79.62,79.66,33929.0,69.2318,69.3187,69.2231,69.2578,33929.0
2017-06-23 13:50:00,79.65,79.78,79.65,79.69,28339.0,69.2492,69.3622,69.2492,69.2839,28339.0
2017-06-23 14:00:00,79.68,79.71,79.64,79.71,17561.0,69.2752,69.3013,69.2405,69.3013,17561.0
2017-06-23 14:10:00,79.71,79.72,79.64,79.67,18578.0,69.3013,69.31,69.2405,69.2665,18578.0
2017-06-23 14:20:00,79.67,79.7,79.64,79.69,51446.0,69.2665,69.2926,69.2405,69.2839,51446.0
2017-06-23 14:30:00,79.68,79.72,79.62,79.66,30442.0,69.2752,69.31,69.2231,69.2578,30442.0
2017-06-23 14:40:00,79.66,79.7,79.64,79.66,71332.0,69.2578,69.2926,69.2405,69.2578,71332.0
2017-06-23 14:50:00,79.66,79.7,79.65,79.67,30173.0,69.2578,69.2926,69.2492,69.2665,30173.0
2017-06-23 15:00:00,79.66,79.67,79.51,79.52,85703.0,69.2578,69.2665,69.1274,69.1361,85703.0
2017-06-23 15:10:00,79.52,79.65,79.39,79.49,134020.0,69.1361,69.2492,69.0231,69.11,134020.0
2017-06-23 15:20:00,79.49,79.5,79.37,79.46,94806.0,69.11,69.1187,69.0057,69.084,94806.0
2017-06-23 15:30:00,79.45,79.48,79.4,79.43,96420.0,69.0753,69.1014,69.0318,69.0579,96420.0
2017-06-23 15:40:00,79.43,79.49,79.38,79.47,94283.0,69.0579,69.11,69.0144,69.0927,94283.0
2017-06-23 15:50:00,79.45,79.57,79.45,79.5,166410.0,69.0753,69.1796,69.0753,69.1187,166410.0
2017-06-26 09:30:00,79.89,80.02,79.62,79.97,44212.0,69.4578,69.5708,69.2231,69.5274,44212.0
2017-06-26 09:40:00,80.0,80.42,80.0,80.31,38206.0,69.5535,69.9186,69.5535,69.823,38206.0
2017-06-26 09:50:00,80.31,80.81,80.31,80.73,27402.0,69.823,70.2577,69.823,70.1881,27402.0
2017-06-26 10:00:00,80.7,80.82,80.51,80.81,29647.0,70.162,70.2664,69.9969,70.2577,29647.0
2017-06-26 10:10:00,80.8,80.84,80.51,80.56,36284.0,70.249,70.2838,69.9969,70.0403,36284.0
2017-06-26 10:20:00,80.55,80.66,80.5,80.62,27773.0,70.0316,70.1273,69.9882,70.0925,27773.0
2017-06-26 10:30:00,80.59,80.61,80.34,80.34,34731.0,70.0664,70.0838,69.8491,69.8491,34731.0
2017-06-26 10:40:00,80.33,80.44,80.27,80.3,25872.0,69.8404,69.936,69.7882,69.8143,25872.0
2017-06-26 10:50:00,80.29,80.42,80.09,80.11,90250.0,69.8056,69.9186,69.6317,69.6491,90250.0
2017-06-26 11:00:00,80.1,80.16,79.84,79.97,113920.0,69.6404,69.6926,69.4143,69.5274,113920.0
2017-06-26 11:10:00,79.97,80.27,79.97,80.17,26908.0,69.5274,69.7882,69.5274,69.7013,26908.0
2017-06-26 11:20:00,80.17,80.3,80.13,80.22,24459.0,69.7013,69.8143,69.6665,69.7447,24459.0
2017-06-26 11:30:00,80.21,80.4,80.2,80.36,26667.0,69.736,69.9012,69.7273,69.8664,26667.0
2017-06-26 11:40:00,80.34,80.44,80.33,80.36,17508.0,69.8491,69.936,69.8404,69.8664,17508.0
2017-06-26 11:50:00,80.38,80.52,80.38,80.43,26814.0,69.8838,70.0055,69.8838,69.9273,26814.0
2017-06-26 12:00:00,80.42,80.55,80.41,80.53,29495.0,69.9186,70.0316,69.9099,70.0142,29495.0
2017-06-26 12:10:00,80.54,80.6,80.45,80.49,23855.0,70.0229,70.0751,69.9447,69.9795,23855.0
2017-06-26 12:20:00,80.51,80.57,80.44,80.44,12588.0,69.9969,70.049,69.936,69.936,12588.0
2017-06-26 12:30:00,80.45,80.46,80.31,80.38,94638.0,69.9447,69.9534,69.823,69.8838,94638.0
2017-06-26 12:40:00,80.39,80.51,80.39,80.43,23202.0,69.8925,69.9969,69.8925,69.9273,23202.0
2017-06-26 12:50:00,80.43,80.46,80.27,80.38,27551.0,69.9273,69.9534,69.7882,69.8838,27551.0
2017-06-26 13:00:00,80.39,80.47,80.34,80.46,30523.0,69.8925,69.9621,69.8491,69.9534,30523.0
2017-06-26 13:10:00,80.48,80.51,80.4,80.4,33342.0,69.9708,69.9969,69.9012,69.9012,33342.0
2017-06-26 13:20:00,80.41,80.42,80.35,80.37,28258.0,69.9099,69.9186,69.8577,69.8751,28258.0
2017-06-26 13:30:00,80.37,80.46,80.36,80.41,47140.0,69.8751,69.9534,69.8664,69.9099,47140.0
2017-06-26 13:40:00,80.42,80.42,80.35,80.37,18099.0,69.9186,69.9186,69.8577,69.8751,18099.0
2017-06-26 13:50:00,80.38,80.47,80.38,80.42,27255.0,69.8838,69.9621,69.8838,69.9186,27255.0
2017-06-26 14:00:00,80.43,80.51,80.39,80.44,58001.0,69.9273,69.9969,69.8925,69.936,58001.0
2017-06-26 14:10:00,80.43,80.52,80.4,80.48,80565.0,69.9273,70.0055,69.9012,69.9708,80565.0
2017-06-26 14:20:00,80.49,80.51,80.45,80.49,37146.0,69.9795,69.9969,69.9447,69.9795,37146.0
2017-06-26 14:30:00,80.48,80.5,80.46,80.47,30092.0,69.9708,69.9882,69.9534,69.9621,30092.0
2017-06-26 14:40:00,80.46,80.48,80.42,80.48,95845.0,69.9534,69.9708,69.9186,69.9708,95845.0
2017-06-26 14:50:00,80.48,80.58,80.48,80.58,26603.0,69.9708,70.0577,69.9708,70.0577,26603.0
2017-06-26 15:00:00,80.59,80.71,80.56,80.65,56527.0,70.0664,70.1707,70.0403,70.1186,56527.0
2017-06-26 15:10:00,80.63,80.74,80.6,80.6,46003.0,70.1012,70.1968,70.0751,70.0751,46003.0
2017-06-26 15:20:00,80.6,80.64,80.52,80.6,46128.0,70.0751,70.1099,70.0055,70.0751,46128.0
2017-06-26 15:30:00,80.61,80.65,80.53,80.62,60893.0,70.0838,70.1186,70.0142,70.0925,60893.0
2017-06-26 15:40:00,80.63,80.68,80.61,80.64,92760.0,70.1012,70.1447,70.0838,70.1099,92760.0
2017-06-26 15:50:00,80.63,80.7,80.56,80.6,186545.0,70.1012,70.162,70.0403,70.0751,186545.0
2017-06-27 09:30:00,80.85,81.13,80.76,81.12,48289.0,70.2925,70.5359,70.2142,70.5272,48289.0
2017-06-27 09:40:00,81.12,81.12,80.81,81.06,43576.0,70.5272,70.5272,70.2577,70.475,43576.0
2017-06-27 09:50:00,81.07,81.36,81.02,81.32,29692.0,70.4837,70.7359,70.4403,70.7011,29692.0
2017-06-27 10:00:00,81.3,81.4,81.15,81.2,65328.0,70.6837,70.7706,70.5533,70.5968,65328.0
2017-06-27 10:10:00,81.21,81.45,81.2,81.34,41557.0,70.6054,70.8141,70.5968,70.7185,41557.0
2017-06-27 10:20:00,81.33,81.47,81.31,81.31,48856.0,70.7098,70.8315,70.6924,70.6924,48856.0
2017-06-27 10:30:00,81.3,81.54,81.24,81.54,40103.0,70.6837,70.8924,70.6315,70.8924,40103.0
2017-06-27 10:40:00,81.52,81.72,81.48,81.5,36592.0,70.875,71.0489,70.8402,70.8576,36592.0
2017-06-27 10:50:00,81.49,81.58,81.43,81.54,27453.0,70.8489,70.9271,70.7967,70.8924,27453.0
2017-06-27 11:00:00,81.51,81.8,81.51,81.77,31815.0,70.8663,71.1184,70.8663,71.0923,31815.0
2017-06-27 11:10:00,81.78,81.8,81.62,81.67,37332.0,71.101,71.1184,70.9619,71.0054,37332.0
2017-06-27 11:20:00,81.67,81.87,81.67,81.73,38056.0,71.0054,71.1793,71.0054,71.0575,38056.0
2017-06-27 11:30:00,81.73,81.81,81.7,81.8,29248.0,71.0575,71.1271,71.0315,71.1184,29248.0
2017-06-27 11:40:00,81.8,81.95,81.74,81.95,25513.0,71.1184,71.2488,71.0662,71.2488,25513.0
2017-06-27 11:50:00,81.94,82.14,81.93,82.12,44724.0,71.2401,71.414,71.2314,71.3966,44724.0
2017-06-27 12:00:00,82.12,82.14,81.98,82.09,20504.0,71.3966,71.414,71.2749,71.3705,20504.0
2017-06-27 12:10:00,82.09,82.24,82.07,82.2,31102.0,71.3705,71.5009,71.3531,71.4662,31102.0
2017-06-27 12:20:00,82.2,82.21,82.08,82.12,27548.0,71.4662,71.4749,71.3618,71.3966,27548.0
2017-06-27 12:30:00,82.13,82.17,81.98,82.12,48138.0,71.4053,71.4401,71.2749,71.3966,48138.0
2017-06-27 12:40:00,82.1,82.12,81.85,81.94,24276.0,71.3792,71.3966,71.1619,71.2401,24276.0
2017-06-27 12:50:00,81.94,82.03,81.92,82.03,28917.0,71.2401,71.3184,71.2227,71.3184,28917.0
2017-06-27 13:00:00,82.02,82.14,81.99,82.01,25513.0,71.3097,71.414,71.2836,71.301,25513.0
2017-06-27 13:10:00,82.0,82.01,81.86,81.98,40732.0,71.2923,71.301,71.1706,71.2749,40732.0
2017-06-27 13:20:00,81.97,81.98,81.87,81.89,57011.0,71.2662,71.2749,71.1793,71.1967,57011.0
2017-06-27 13:30:00,81.89,81.9,81.62,81.66,25298.0,71.1967,71.2053,70.9619,70.9967,25298.0
2017-06-27 13:40:00,81.65,81.7,81.55,81.69,31013.0,70.988,71.0315,70.901,71.0228,31013.0
2017-06-27 13:50:00,81.68,81.78,81.67,81.71,23602.0,71.0141,71.101,71.0054,71.0402,23602.0
2017-06-27 14:00:00,81.71,81.72,81.49,81.53,43799.0,71.0402,71.0489,70.8489,70.8837,43799.0
2017-06-27 14:10:00,81.54,81.6,81.39,81.54,42285.0,70.8924,70.9445,70.7619,70.8924,42285.0
2017-06-27 14:20:00,81.54,81.61,81.48,81.6,34920.0,70.8924,70.9532,70.8402,70.9445,34920.0
2017-06-27 14:30:00,81.59,81.64,81.54,81.63,21772.0,70.9358,70.9793,70.8924,70.9706,21772.0
2017-06-27 14:40:00,81.63,81.67,81.55,81.61,23438.0,70.9706,71.0054,70.901,70.9532,23438.0
2017-06-27 14:50:00,81.62,81.66,81.57,81.58,34344.0,70.9619,70.9967,70.9184,70.9271,34344.0
2017-06-27 15:00:00,81.59,81.65,81.5,81.51,41978.0,70.9358,70.988,70.8576,70.8663,41978.0
2017-06-27 15:10:00,81.5,81.6,81.49,81.6,46964.0,70.8576,70.9445,70.8489,70.9445,46964.0
2017-06-27 15:20:00,81.61,81.64,81.5,81.57,38432.0,70.9532,70.9793,70.8576,70.9184,38432.0
2017-06-27 15:30:00,81.57,81.62,81.54,81.6,88094.0,70.9184,70.9619,70.8924,70.9445,88094.0
2017-06-27 15:40:00,81.6,81.6,81.49,81.53,96643.0,70.9445,70.9445,70.8489,70.8837,96643.0
2017-06-27 15:50:00,81.52,81.53,81.39,81.4,140124.0,70.875,70.8837,70.7619,70.7706,140124.0
2017-06-28 09:30:00,82.12,82.66,82.05,82.46,80130.0,71.3966,71.8661,71.3358,71.6922,80130.0
2017-06-28 09:40:00,82.44,83.25,82.43,83.24,149177.0,71.6748,72.3791,71.6661,72.3704,149177.0
2017-06-28 09:50:00,83.2,83.35,83.09,83.25,148642.0,72.3356,72.466,72.24,72.3791,148642.0
2017-06-28 10:00:00,83.25,83.3,82.87,82.94,70098.0,72.3791,72.4225,72.0487,72.1095,70098.0
2017-06-28 10:10:00,82.94,83.06,82.87,82.92,46070.0,72.1095,72.2139,72.0487,72.0922,46070.0
2017-06-28 10:20:00,82.93,82.99,82.68,82.69,37124.0,72.1008,72.153,71.8835,71.8922,37124.0
2017-06-28 10:30:00,82.7,82.85,82.62,82.75,46388.0,71.9009,72.0313,71.8313,71.9444,46388.0
2017-06-28 10:40:00,82.76,82.93,82.71,82.89,41125.0,71.953,72.1008,71.9096,72.0661,41125.0
2017-06-28 10:50:00,82.88,82.93,82.74,82.81,75993.0,72.0574,72.1008,71.9357,71.9965,75993.0
2017-06-28 11:00:00,82.82,82.95,82.75,82.92,29026.0,72.0052,72.1182,71.9444,72.0922,29026.0
2017-06-28 11:10:00,82.93,83.0,82.85,82.97,24996.0,72.1008,72.1617,72.0313,72.1356,24996.0
2017-06-28 11:20:00,82.98,83.18,82.97,83.12,87618.0,72.1443,72.3182,72.1356,72.266,87618.0
2017-06-28 11:30:00,83.13,83.34,83.11,83.27,249767.0,72.2747,72.4573,72.2573,72.3964,249767.0
2017-06-28 11:40:00,83.29,83.32,83.06,83.08,47835.0,72.4138,72.4399,72.2139,72.2313,47835.0
2017-06-28 11:50:00,83.06,83.26,83.05,83.18,147704.0,72.2139,72.3878,72.2052,72.3182,147704.0
2017-06-28 12:00:00,83.19,83.3,83.17,83.29,41199.0,72.3269,72.4225,72.3095,72.4138,41199.0
2017-06-28 12:10:00,83.29,83.48,83.29,83.48,68542.0,72.4138,72.579,72.4138,72.579,68542.0
2017-06-28 12:20:00,83.48,83.52,83.36,83.41,108245.0,72.579,72.6138,72.4747,72.5182,108245.0
2017-06-28 12:30:00,83.42,83.52,83.38,83.48,162727.0,72.5269,72.6138,72.4921,72.579,162727.0
2017-06-28 12:40:00,83.49,83.51,83.45,83.46,34191.0,72.5877,72.6051,72.5529,72.5616,34191.0
2017-06-28 12:50:00,83.47,83.52,83.42,83.5,52551.0,72.5703,72.6138,72.5269,72.5964,52551.0
2017-06-28 13:00:00,83.5,83.52,83.31,83.32,60484.0,72.5964,72.6138,72.4312,72.4399,60484.0
2017-06-28 13:10:00,83.31,83.39,83.29,83.35,23346.0,72.4312,72.5008,72.4138,72.466,23346.0
2017-06-28 13:20:00,83.34,83.35,83.21,83.25,43562.0,72.4573,72.466,72.3443,72.3791,43562.0
2017-06-28 13:30:00,83.25,83.31,83.21,83.23,18611.0,72.3791,72.4312,72.3443,72.3617,18611.0
2017-06-28 13:40:00,83.25,83.28,83.11,83.27,27473.0,72.3791,72.4051,72.2573,72.3964,27473.0
2017-06-28 13:50:00,83.25,83.26,83.16,83.16,28611.0,72.3791,72.3878,72.3008,72.3008,28611.0
2017-06-28 14:00:00,83.2,83.2,83.06,83.14,26578.0,72.3356,72.3356,72.2139,72.2834,26578.0
2017-06-28 14:10:00,83.11,83.18,83.08,83.11,81077.0,72.2573,72.3182,72.2313,72.2573,81077.0
2017-06-28 14:20:00,83.08,83.18,83.07,83.09,99997.0,72.2313,72.3182,72.2226,72.24,99997.0
2017-06-28 14:30:00,83.12,83.12,82.89,82.95,93869.0,72.266,72.266,72.0661,72.1182,93869.0
2017-06-28 14:40:00,82.94,82.98,82.91,82.94,83324.0,72.1095,72.1443,72.0835,72.1095,83324.0
2017-06-28 14:50:00,82.94,82.99,82.92,82.93,52361.0,72.1095,72.153,72.0922,72.1008,52361.0
2017-06-28 15:00:00,82.94,83.06,82.94,83.0,46977.0,72.1095,72.2139,72.1095,72.1617,46977.0
2017-06-28 15:10:00,82.99,83.08,82.94,83.03,103837.0,72.153,72.2313,72.1095,72.1878,103837.0
2017-06-28 15:20:00,83.04,83.06,82.97,83.04,118295.0,72.1965,72.2139,72.1356,72.1965,118295.0
2017-06-28 15:30:00,83.05,83.1,82.95,82.98,100493.0,72.2052,72.2486,72.1182,72.1443,100493.0
2017-06-28 15:40:00,82.98,83.02,82.96,82.98,133098.0,72.1443,72.1791,72.1269,72.1443,133098.0
2017-06-28 15:50:00,82.99,83.05,82.92,82.99,388009.0,72.153,72.2052,72.0922,72.153,388009.0
2017-06-29 09:30:00,81.74,83.0,81.57,82.33,538246.0,71.0662,72.1617,70.9184,71.5792,538246.0
2017-06-29 09:40:00,82.38,82.39,81.97,82.1,284255.0,71.6227,71.6314,71.2662,71.3792,284255.0
2017-06-29 09:50:00,82.1,82.35,82.01,82.31,179233.0,71.3792,71.5966,71.301,71.5618,179233.0
2017-06-29 10:00:00,82.33,82.41,82.02,82.29,154572.0,71.5792,71.6487,71.3097,71.5444,154572.0
2017-06-29 10:10:00,82.28,82.31,82.09,82.2,134743.0,71.5357,71.5618,71.3705,71.4662,134743.0
2017-06-29 10:20:00,82.2,82.36,82.08,82.13,120464.0,71.4662,71.6053,71.3618,71.4053,120464.0
2017-06-29 10:30:00,82.12,82.15,81.89,82.09,193438.0,71.3966,71.4227,71.1967,71.3705,193438.0
2017-06-29 10:40:00,82.08,82.28,81.96,82.27,145250.0,71.3618,71.5357,71.2575,71.527,145250.0
2017-06-29 10:50:00,82.28,82.28,81.81,81.98,121929.0,71.5357,71.5357,71.1271,71.2749,121929.0
2017-06-29 11:00:00,82.0,82.1,81.91,81.91,97212.0,71.2923,71.3792,71.214,71.214,97212.0
2017-06-29 11:10:00,81.9,82.08,81.72,81.74,116954.0,71.2053,71.3618,71.0489,71.0662,116954.0
2017-06-29 11:20:00,81.73,81.83,81.35,81.4,197789.0,71.0575,71.1445,70.7272,70.7706,197789.0
2017-06-29 11:30:00,81.43,81.49,80.95,81.16,196089.0,70.7967,70.8489,70.3794,70.562,196089.0
2017-06-29 11:40:00,81.18,81.36,81.05,81.1,151709.0,70.5794,70.7359,70.4663,70.5098,151709.0
2017-06-29 11:50:00,81.06,81.32,80.85,81.06,114623.0,70.475,70.7011,70.2925,70.475,114623.0
2017-06-29 12:00:00,81.08,81.09,80.67,81.02,86093.0,70.4924,70.5011,70.136,70.4403,86093.0
2017-06-29 12:10:00,81.04,81.26,81.01,81.11,78561.0,70.4576,70.6489,70.4316,70.5185,78561.0
2017-06-29 12:20:00,81.13,81.21,80.79,80.8,80280.0,70.5359,70.6054,70.2403,70.249,80280.0
2017-06-29 12:30:00,80.79,80.88,80.53,80.59,74626.0,70.2403,70.3185,70.0142,70.0664,74626.0
2017-06-29 12:40:00,80.59,80.65,80.47,80.6,83718.0,70.0664,70.1186,69.9621,70.0751,83718.0
2017-06-29 12:50:00,80.59,80.92,80.58,80.84,95432.0,70.0664,70.3533,70.0577,70.2838,95432.0
2017-06-29 13:00:00,80.85,81.13,80.79,81.06,96026.0,70.2925,70.5359,70.2403,70.475,96026.0
2017-06-29 13:10:00,81.04,81.06,80.84,80.91,53824.0,70.4576,70.475,70.2838,70.3446,53824.0
2017-06-29 13:20:00,80.88,80.92,80.72,80.8,49042.0,70.3185,70.3533,70.1794,70.249,49042.0
2017-06-29 13:30:00,80.81,81.12,80.8,81.01,78348.0,70.2577,70.5272,70.249,70.4316,78348.0
2017-06-29 13:40:00,81.0,81.38,81.0,81.29,68851.0,70.4229,70.7532,70.4229,70.675,68851.0
2017-06-29 13:50:00,81.27,81.4,81.24,81.36,53028.0,70.6576,70.7706,70.6315,70.7359,53028.0
2017-06-29 14:00:00,81.37,81.49,81.25,81.4,59283.0,70.7446,70.8489,70.6402,70.7706,59283.0
2017-06-29 14:10:00,81.38,81.53,81.26,81.32,83659.0,70.7532,70.8837,70.6489,70.7011,83659.0
2017-06-29 14:20:00,81.32,81.74,81.28,81.61,95974.0,70.7011,71.0662,70.6663,70.9532,95974.0
2017-06-29 14:30:00,81.61,81.65,81.35,81.51,150833.0,70.9532,70.988,70.7272,70.8663,150833.0
2017-06-29 14:40:00,81.48,81.74,81.45,81.72,62453.0,70.8402,71.0662,70.8141,71.0489,62453.0
2017-06-29 14:50:00,81.71,81.71,81.49,81.5,78449.0,71.0402,71.0402,70.8489,70.8576,78449.0
2017-06-29 15:00:00,81.5,81.72,81.49,81.68,134868.0,70.8576,71.0489,70.8489,71.0141,134868.0
2017-06-29 15:10:00,81.68,81.89,81.59,81.84,124050.0,71.0141,71.1967,70.9358,71.1532,124050.0
2017-06-29 15:20:00,81.84,81.87,81.58,81.7,92927.0,71.1532,71.1793,70.9271,71.0315,92927.0
2017-06-29 15:30:00,81.7,81.78,81.55,81.6,132542.0,71.0315,71.101,70.901,70.9445,132542.0
2017-06-29 15:40:00,81.6,81.6,81.35,81.45,215128.0,70.9445,70.9445,70.7272,70.8141,215128.0
2017-06-29 15:50:00,81.45,81.58,81.42,81.47,388755.0,70.8141,70.9271,70.788,70.8315,388755.0
2017-06-30 09:30:00,81.95,82.02,81.64,81.73,104407.0,71.2488,71.3097,70.9793,71.0575,104407.0
2017-06-30 09:40:00,81.74,81.93,81.62,81.85,40276.0,71.0662,71.2314,70.9619,71.1619,40276.0
2017-06-30 09:50:00,81.82,81.98,81.78,81.91,34574.0,71.1358,71.2749,71.101,71.214,34574.0
2017-06-30 10:00:00,81.93,81.95,81.61,81.76,60688.0,71.2314,71.2488,70.9532,71.0836,60688.0
2017-06-30 10:10:00,81.77,81.8,81.64,81.68,59154.0,71.0923,71.1184,70.9793,71.0141,59154.0
2017-06-30 10:20:00,81.68,81.74,81.59,81.64,41540.0,71.0141,71.0662,70.9358,70.9793,41540.0
2017-06-30 10:30:00,81.65,81.84,81.63,81.83,27232.0,70.988,71.1532,70.9706,71.1445,27232.0
2017-06-30 10:40:00,81.83,81.89,81.71,81.73,30583.0,71.1445,71.1967,71.0402,71.0575,30583.0
2017-06-30 10:50:00,81.75,81.92,81.67,81.71,48362.0,71.0749,71.2227,71.0054,71.0402,48362.0
2017-06-30 11:00:00,81.7,81.99,81.7,81.9,62990.0,71.0315,71.2836,71.0315,71.2053,62990.0
2017-06-30 11:10:00,81.9,81.97,81.81,81.83,25952.0,71.2053,71.2662,71.1271,71.1445,25952.0
2017-06-30 11:20:00,81.83,81.89,81.79,81.83,27171.0,71.1445,71.1967,71.1097,71.1445,27171.0
2017-06-30 11:30:00,81.82,82.0,81.8,82.0,50550.0,71.1358,71.2923,71.1184,71.2923,50550.0
2017-06-30 11:40:00,82.0,82.31,81.95,82.11,64852.0,71.2923,71.5618,71.2488,71.3879,64852.0
2017-06-30 11:50:00,82.09,82.28,82.09,82.25,25190.0,71.3705,71.5357,71.3705,71.5096,25190.0
2017-06-30 12:00:00,82.25,82.26,82.09,82.19,18387.0,71.5096,71.5183,71.3705,71.4575,18387.0
2017-06-30 12:10:00,82.18,82.18,81.88,81.96,30812.0,71.4488,71.4488,71.188,71.2575,30812.0
2017-06-30 12:20:00,81.95,82.02,81.92,82.01,22476.0,71.2488,71.3097,71.2227,71.301,22476.0
2017-06-30 12:30:00,82.0,82.14,82.0,82.12,16237.0,71.2923,71.414,71.2923,71.3966,16237.0
2017-06-30 12:40:00,82.13,82.17,82.04,82.05,13757.0,71.4053,71.4401,71.3271,71.3358,13757.0
2017-06-30 12:50:00,82.05,82.08,81.92,81.96,11446.0,71.3358,71.3618,71.2227,71.2575,11446.0
2017-06-30 13:00:00,81.97,82.07,81.96,82.07,17698.0,71.2662,71.3531,71.2575,71.3531,17698.0
2017-06-30 13:10:00,82.06,82.22,82.04,82.15,59255.0,71.3445,71.4836,71.3271,71.4227,59255.0
2017-06-30 13:20:00,82.15,82.29,82.13,82.26,32395.0,71.4227,71.5444,71.4053,71.5183,32395.0
2017-06-30 13:30:00,82.25,82.25,82.07,82.18,43035.0,71.5096,71.5096,71.3531,71.4488,43035.0
2017-06-30 13:40:00,82.17,82.22,82.13,82.21,23680.0,71.4401,71.4836,71.4053,71.4749,23680.0
2017-06-30 13:50:00,82.21,82.28,82.14,82.14,53270.0,71.4749,71.5357,71.414,71.414,53270.0
2017-06-30 14:00:00,82.13,82.14,81.99,82.14,24572.0,71.4053,71.414,71.2836,71.414,24572.0
2017-06-30 14:10:00,82.14,82.26,82.07,82.13,67634.0,71.414,71.5183,71.3531,71.4053,67634.0
2017-06-30 14:20:00,82.12,82.34,82.09,82.29,90924.0,71.3966,71.5879,71.3705,71.5444,90924.0
2017-06-30 14:30:00,82.28,82.35,82.23,82.28,37974.0,71.5357,71.5966,71.4923,71.5357,37974.0
2017-06-30 14:40:00,82.28,82.49,82.19,82.43,50052.0,71.5357,71.7183,71.4575,71.6661,50052.0
2017-06-30 14:50:00,82.42,82.57,82.36,82.55,50612.0,71.6574,71.7879,71.6053,71.7705,50612.0
2017-06-30 15:00:00,82.56,82.91,82.53,82.83,103532.0,71.7792,72.0835,71.7531,72.0139,103532.0
2017-06-30 15:10:00,82.81,82.88,82.76,82.83,117906.0,71.9965,72.0574,71.953,72.0139,117906.0
2017-06-30 15:20:00,82.83,83.0,82.82,82.94,79603.0,72.0139,72.1617,72.0052,72.1095,79603.0
2017-06-30 15:30:00,82.93,82.96,82.83,82.83,104369.0,72.1008,72.1269,72.0139,72.0139,104369.0
2017-06-30 15:40:00,82.83,83.18,82.83,83.09,150612.0,72.0139,72.3182,72.0139,72.24,150612.0
2017-06-30 15:50:00,83.09,83.1,82.63,82.63,338523.0,72.24,72.2486,71.84,71.84,338523.0
2017-07-03 09:30:00,83.42,83.84,83.32,83.84,65070.0,72.5269,72.892,72.4399,72.892,65070.0
2017-07-03 09:40:00,83.84,84.06,83.3,83.33,71675.0,72.892,73.0833,72.4225,72.4486,71675.0
2017-07-03 09:50:00,83.31,83.64,83.22,83.55,45552.0,72.4312,72.7181,72.353,72.6399,45552.0
2017-07-03 10:00:00,83.56,83.68,83.45,83.49,60437.0,72.6486,72.7529,72.5529,72.5877,60437.0
2017-07-03 10:10:00,83.49,83.98,83.48,83.98,46958.0,72.5877,73.0137,72.579,73.0137,46958.0
2017-07-03 10:20:00,83.99,84.02,83.43,83.46,52444.0,73.0224,73.0485,72.5356,72.5616,52444.0
2017-07-03 10:30:00,83.46,83.9,83.42,83.86,74691.0,72.5616,72.9442,72.5269,72.9094,74691.0
2017-07-03 10:40:00,83.87,84.1,83.85,84.09,34193.0,72.9181,73.1181,72.9007,73.1094,34193.0
2017-07-03 10:50:00,84.09,84.31,84.06,84.27,47242.0,73.1094,73.3006,73.0833,73.2659,47242.0
2017-07-03 11:00:00,84.29,84.47,84.16,84.3,89809.0,73.2833,73.4398,73.1702,73.2919,89809.0
2017-07-03 11:10:00,84.3,84.48,84.25,84.44,53003.0,73.2919,73.4484,73.2485,73.4137,53003.0
2017-07-03 11:20:00,84.44,84.45,84.29,84.36,39816.0,73.4137,73.4224,73.2833,73.3441,39816.0
2017-07-03 11:30:00,84.35,84.36,84.19,84.2,18578.0,73.3354,73.3441,73.1963,73.205,18578.0
2017-07-03 11:40:00,84.22,84.33,84.19,84.24,26628.0,73.2224,73.318,73.1963,73.2398,26628.0
2017-07-03 11:50:00,84.26,84.3,83.91,83.91,73106.0,73.2572,73.2919,72.9529,72.9529,73106.0
2017-07-03 12:00:00,83.92,84.03,83.64,83.67,70716.0,72.9616,73.0572,72.7181,72.7442,70716.0
2017-07-03 12:10:00,83.66,83.82,83.5,83.56,43485.0,72.7355,72.8746,72.5964,72.6486,43485.0
2017-07-03 12:20:00,83.56,83.9,83.56,83.66,89197.0,72.6486,72.9442,72.6486,72.7355,89197.0
2017-07-03 12:30:00,83.66,83.7,83.57,83.64,55989.0,72.7355,72.7703,72.6573,72.7181,55989.0
2017-07-03 12:40:00,83.64,83.72,83.58,83.63,47418.0,72.7181,72.7877,72.666,72.7094,47418.0
2017-07-03 12:50:00,83.63,83.8,83.51,83.52,82697.0,72.7094,72.8572,72.6051,72.6138,82697.0
2017-07-05 09:30:00,83.32,83.81,82.16,82.33,177037.0,72.4399,72.8659,71.4314,71.5792,177037.0
2017-07-05 09:40:00,82.3,82.9,82.25,82.68,146761.0,71.5531,72.0748,71.5096,71.8835,146761.0
2017-07-05 09:50:00,82.65,82.74,82.26,82.7,97358.0,71.8574,71.9357,71.5183,71.9009,97358.0
2017-07-05 10:00:00,82.64,82.64,82.12,82.23,113421.0,71.8487,71.8487,71.3966,71.4923,113421.0
2017-07-05 10:10:00,82.23,82.4,82.05,82.4,100495.0,71.4923,71.6401,71.3358,71.6401,100495.0
2017-07-05 10:20:00,82.4,82.6,82.38,82.54,35565.0,71.6401,71.8139,71.6227,71.7618,35565.0
2017-07-05 10:30:00,82.57,82.58,82.38,82.47,36246.0,71.7879,71.7966,71.6227,71.7009,36246.0
2017-07-05 10:40:00,82.47,82.71,82.46,82.51,42573.0,71.7009,71.9096,71.6922,71.7357,42573.0
2017-07-05 10:50:00,82.52,82.93,82.52,82.91,32952.0,71.7444,72.1008,71.7444,72.0835,32952.0
2017-07-05 11:00:00,82.93,83.06,82.79,82.79,38740.0,72.1008,72.2139,71.9791,71.9791,38740.0
2017-07-05 11:10:00,82.79,82.87,82.77,82.82,90710.0,71.9791,72.0487,71.9617,72.0052,90710.0
2017-07-05 11:20:00,82.8,82.8,82.55,82.59,45730.0,71.9878,71.9878,71.7705,71.8052,45730.0
2017-07-05 11:30:00,82.57,82.65,82.42,82.63,42581.0,71.7879,71.8574,71.6574,71.84,42581.0
2017-07-05 11:40:00,82.64,82.71,82.56,82.6,39337.0,71.8487,71.9096,71.7792,71.8139,39337.0
2017-07-05 11:50:00,82.61,82.78,82.57,82.7,34473.0,71.8226,71.9704,71.7879,71.9009,34473.0
2017-07-05 12:00:00,82.7,82.71,82.53,82.65,55733.0,71.9009,71.9096,71.7531,71.8574,55733.0
2017-07-05 12:10:00,82.64,82.75,82.58,82.72,48024.0,71.8487,71.9444,71.7966,71.9183,48024.0
2017-07-05 12:20:00,82.72,82.77,82.66,82.71,25791.0,71.9183,71.9617,71.8661,71.9096,25791.0
2017-07-05 12:30:00,82.71,82.87,82.7,82.84,28238.0,71.9096,72.0487,71.9009,72.0226,28238.0
2017-07-05 12:40:00,82.85,82.92,82.81,82.87,27132.0,72.0313,72.0922,71.9965,72.0487,27132.0
2017-07-05 12:50:00,82.86,82.93,82.8,82.9,18836.0,72.04,72.1008,71.9878,72.0748,18836.0
2017-07-05 13:00:00,82.9,82.95,82.86,82.91,27663.0,72.0748,72.1182,72.04,72.0835,27663.0
2017-07-05 13:10:00,82.91,82.96,82.89,82.94,53106.0,72.0835,72.1269,72.0661,72.1095,53106.0
2017-07-05 13:20:00,82.94,83.04,82.94,83.0,39732.0,72.1095,72.1965,72.1095,72.1617,39732.0
2017-07-05 13:30:00,82.98,83.06,82.98,82.99,30998.0,72.1443,72.2139,72.1443,72.153,30998.0
2017-07-05 13:40:00,83.0,83.03,82.96,83.02,43865.0,72.1617,72.1878,72.1269,72.1791,43865.0
2017-07-05 13:50:00,83.01,83.04,82.97,83.0,39630.0,72.1704,72.1965,72.1356,72.1617,39630.0
2017-07-05 14:00:00,83.01,83.08,82.97,83.01,32699.0,72.1704,72.2313,72.1356,72.1704,32699.0
2017-07-05 14:10:00,83.01,83.14,83.0,83.01,32187.0,72.1704,72.2834,72.1617,72.1704,32187.0
2017-07-05 14:20:00,83.01,83.11,82.99,83.02,33102.0,72.1704,72.2573,72.153,72.1791,33102.0
2017-07-05 14:30:00,83.01,83.1,83.0,83.06,31074.0,72.1704,72.2486,72.1617,72.2139,31074.0
2017-07-05 14:40:00,83.06,83.11,83.01,83.03,36818.0,72.2139,72.2573,72.1704,72.1878,36818.0
2017-07-05 14:50:00,83.03,83.09,82.92,82.95,48186.0,72.1878,72.24,72.0922,72.1182,48186.0
2017-07-05 15:00:00,82.95,83.02,82.93,83.0,87785.0,72.1182,72.1791,72.1008,72.1617,87785.0
2017-07-05 15:10:00,83.01,83.01,82.87,82.93,90266.0,72.1704,72.1704,72.0487,72.1008,90266.0
2017-07-05 15:20:00,82.92,82.93,82.8,82.81,52976.0,72.0922,72.1008,71.9878,71.9965,52976.0
2017-07-05 15:30:00,82.8,82.89,82.79,82.87,81954.0,71.9878,72.0661,71.9791,72.0487,81954.0
2017-07-05 15:40:00,82.87,82.89,82.74,82.76,109582.0,72.0487,72.0661,71.9357,71.953,109582.0
2017-07-05 15:50:00,82.75,82.76,82.66,82.7,168028.0,71.9444,71.953,71.8661,71.9009,168028.0
2017-07-06 09:30:00,82.32,82.8,82.32,82.34,78495.0,71.5705,71.9878,71.5705,71.5879,78495.0
2017-07-06 09:40:00,82.35,82.45,81.94,82.03,59399.0,71.5966,71.6835,71.2401,71.3184,59399.0
2017-07-06 09:50:00,82.05,82.26,82.01,82.08,50606.0,71.3358,71.5183,71.301,71.3618,50606.0
2017-07-06 10:00:00,82.06,82.35,82.03,82.29,50333.0,71.3445,71.5966,71.3184,71.5444,50333.0
2017-07-06 10:10:00,82.31,82.51,82.29,82.34,99149.0,71.5618,71.7357,71.5444,71.5879,99149.0
2017-07-06 10:20:00,82.36,82.59,82.25,82.29,73292.0,71.6053,71.8052,71.5096,71.5444,73292.0
2017-07-06 10:30:00,82.27,82.36,82.19,82.29,71986.0,71.527,71.6053,71.4575,71.5444,71986.0
2017-07-06 10:40:00,82.27,82.35,82.21,82.35,109772.0,71.527,71.5966,71.4749,71.5966,109772.0
2017-07-06 10:50:00,82.34,82.39,82.25,82.3,35151.0,71.5879,71.6314,71.5096,71.5531,35151.0
2017-07-06 11:00:00,82.32,82.62,82.32,82.51,70662.0,71.5705,71.8313,71.5705,71.7357,70662.0
2017-07-06 11:10:00,82.5,82.5,82.34,82.41,16898.0,71.727,71.727,71.5879,71.6487,16898.0
2017-07-06 11:20:00,82.41,82.43,82.29,82.39,32859.0,71.6487,71.6661,71.5444,71.6314,32859.0
2017-07-06 11:30:00,82.43,82.53,82.37,82.5,25557.0,71.6661,71.7531,71.614,71.727,25557.0
2017-07-06 11:40:00,82.51,82.65,82.5,82.55,20127.0,71.7357,71.8574,71.727,71.7705,20127.0
2017-07-06 11:50:00,82.53,82.78,82.52,82.78,29142.0,71.7531,71.9704,71.7444,71.9704,29142.0
2017-07-06 12:00:00,82.77,82.87,82.72,82.85,57452.0,71.9617,72.0487,71.9183,72.0313,57452.0
2017-07-06 12:10:00,82.82,82.83,82.66,82.66,20475.0,72.0052,72.0139,71.8661,71.8661,20475.0
2017-07-06 12:20:00,82.65,82.74,82.58,82.65,72480.0,71.8574,71.9357,71.7966,71.8574,72480.0
2017-07-06 12:30:00,82.66,82.78,82.66,82.74,25337.0,71.8661,71.9704,71.8661,71.9357,25337.0
2017-07-06 12:40:00,82.74,82.83,82.71,82.82,15721.0,71.9357,72.0139,71.9096,72.0052,15721.0
2017-07-06 12:50:00,82.85,82.86,82.74,82.76,23064.0,72.0313,72.04,71.9357,71.953,23064.0
2017-07-06 13:00:00,82.77,82.87,82.7,82.79,35340.0,71.9617,72.0487,71.9009,71.9791,35340.0
2017-07-06 13:10:00,82.79,82.93,82.77,82.92,19806.0,71.9791,72.1008,71.9617,72.0922,19806.0
2017-07-06 13:20:00,82.94,82.94,82.86,82.91,22566.0,72.1095,72.1095,72.04,72.0835,22566.0
2017-07-06 13:30:00,82.9,82.94,82.76,82.79,65407.0,72.0748,72.1095,71.953,71.9791,65407.0
2017-07-06 13:40:00,82.77,82.8,82.61,82.71,92517.0,71.9617,71.9878,71.8226,71.9096,92517.0
2017-07-06 13:50:00,82.7,82.74,82.61,82.68,58869.0,71.9009,71.9357,71.8226,71.8835,58869.0
2017-07-06 14:00:00,82.67,82.72,82.56,82.6,117345.0,71.8748,71.9183,71.7792,71.8139,117345.0
2017-07-06 14:10:00,82.58,82.6,82.38,82.4,44749.0,71.7966,71.8139,71.6227,71.6401,44749.0
2017-07-06 14:20:00,82.38,82.49,82.36,82.4,89943.0,71.6227,71.7183,71.6053,71.6401,89943.0
2017-07-06 14:30:00,82.4,82.44,82.35,82.43,74599.0,71.6401,71.6748,71.5966,71.6661,74599.0
2017-07-06 14:40:00,82.42,82.42,82.2,82.38,71274.0,71.6574,71.6574,71.4662,71.6227,71274.0
2017-07-06 14:50:00,82.38,82.57,82.37,82.54,27954.0,71.6227,71.7879,71.614,71.7618,27954.0
2017-07-06 15:00:00,82.52,82.7,82.47,82.68,81086.0,71.7444,71.9009,71.7009,71.8835,81086.0
2017-07-06 15:10:00,82.67,82.69,82.49,82.49,74722.0,71.8748,71.8922,71.7183,71.7183,74722.0
2017-07-06 15:20:00,82.48,82.5,82.26,82.26,221379.0,71.7096,71.727,71.5183,71.5183,221379.0
2017-07-06 15:30:00,82.25,82.32,82.14,82.24,104448.0,71.5096,71.5705,71.414,71.5009,104448.0
2017-07-06 15:40:00,82.23,82.24,82.12,82.17,185971.0,71.4923,71.5009,71.3966,71.4401,185971.0
2017-07-06 15:50:00,82.16,82.19,82.0,82.12,346093.0,71.4314,71.4575,71.2923,71.3966,346093.0
2017-07-07 09:30:00,82.66,82.68,81.92,82.09,46496.0,71.8661,71.8835,71.2227,71.3705,46496.0
2017-07-07 09:40:00,82.1,82.38,82.07,82.38,25133.0,71.3792,71.6227,71.3531,71.6227,25133.0
2017-07-07 09:50:00,82.4,82.55,82.33,82.4,30211.0,71.6401,71.7705,71.5792,71.6401,30211.0
2017-07-07 10:00:00,82.39,82.55,82.25,82.25,46208.0,71.6314,71.7705,71.5096,71.5096,46208.0
2017-07-07 10:10:00,82.25,82.4,82.16,82.24,12318.0,71.5096,71.6401,71.4314,71.5009,12318.0
2017-07-07 10:20:00,82.28,82.28,82.06,82.21,20524.0,71.5357,71.5357,71.3445,71.4749,20524.0
2017-07-07 10:30:00,82.22,82.26,82.09,82.09,27678.0,71.4836,71.5183,71.3705,71.3705,27678.0
2017-07-07 10:40:00,82.12,82.24,82.07,82.2,33629.0,71.3966,71.5009,71.3531,71.4662,33629.0
2017-07-07 10:50:00,82.2,82.24,82.0,82.14,19319.0,71.4662,71.5009,71.2923,71.414,19319.0
2017-07-07 11:00:00,82.16,82.17,82.04,82.05,30927.0,71.4314,71.4401,71.3271,71.3358,30927.0
2017-07-07 11:10:00,82.07,82.17,82.05,82.15,32666.0,71.3531,71.4401,71.3358,71.4227,32666.0
2017-07-07 11:20:00,82.17,82.25,82.11,82.24,31371.0,71.4401,71.5096,71.3879,71.5009,31371.0
2017-07-07 11:30:00,82.22,82.35,82.16,82.3,24104.0,71.4836,71.5966,71.4314,71.5531,24104.0
2017-07-07 11:40:00,82.32,82.42,82.3,82.35,21277.0,71.5705,71.6574,71.5531,71.5966,21277.0
2017-07-07 11:50:00,82.34,82.36,82.25,82.28,10334.0,71.5879,71.6053,71.5096,71.5357,10334.0
2017-07-07 12:00:00,82.29,82.39,82.28,82.35,12606.0,71.5444,71.6314,71.5357,71.5966,12606.0
2017-07-07 12:10:00,82.35,82.54,82.34,82.42,22710.0,71.5966,71.7618,71.5879,71.6574,22710.0
2017-07-07 12:20:00,82.37,82.47,82.32,82.47,13426.0,71.614,71.7009,71.5705,71.7009,13426.0
2017-07-07 12:30:00,82.46,82.5,82.43,82.44,7698.0,71.6922,71.727,71.6661,71.6748,7698.0
2017-07-07 12:40:00,82.45,82.49,82.43,82.45,11156.0,71.6835,71.7183,71.6661,71.6835,11156.0
2017-07-07 12:50:00,82.46,82.61,82.46,82.52,19021.0,71.6922,71.8226,71.6922,71.7444,19021.0
2017-07-07 13:00:00,82.54,82.59,82.52,82.57,13361.0,71.7618,71.8052,71.7444,71.7879,13361.0
2017-07-07 13:10:00,82.55,82.68,82.55,82.62,17638.0,71.7705,71.8835,71.7705,71.8313,17638.0
2017-07-07 13:20:00,82.61,82.65,82.55,82.6,11080.0,71.8226,71.8574,71.7705,71.8139,11080.0
2017-07-07 13:30:00,82.58,82.61,82.52,82.58,10574.0,71.7966,71.8226,71.7444,71.7966,10574.0
2017-07-07 13:40:00,82.58,82.63,82.48,82.51,23285.0,71.7966,71.84,71.7096,71.7357,23285.0
2017-07-07 13:50:00,82.48,82.55,82.4,82.54,19718.0,71.7096,71.7705,71.6401,71.7618,19718.0
2017-07-07 14:00:00,82.52,82.59,82.49,82.59,25369.0,71.7444,71.8052,71.7183,71.8052,25369.0
2017-07-07 14:10:00,82.59,82.67,82.52,82.55,23410.0,71.8052,71.8748,71.7444,71.7705,23410.0
2017-07-07 14:20:00,82.55,82.62,82.52,82.53,22973.0,71.7705,71.8313,71.7444,71.7531,22973.0
2017-07-07 14:30:00,82.55,82.62,82.48,82.55,79166.0,71.7705,71.8313,71.7096,71.7705,79166.0
2017-07-07 14:40:00,82.55,82.65,82.52,82.6,42836.0,71.7705,71.8574,71.7444,71.8139,42836.0
2017-07-07 14:50:00,82.6,82.66,82.57,82.58,34339.0,71.8139,71.8661,71.7879,71.7966,34339.0
2017-07-07 15:00:00,82.57,82.57,82.43,82.48,85208.0,71.7879,71.7879,71.6661,71.7096,85208.0
2017-07-07 15:10:00,82.48,82.51,82.45,82.48,44056.0,71.7096,71.7357,71.6835,71.7096,44056.0
2017-07-07 15:20:00,82.47,82.48,82.34,82.42,39693.0,71.7009,71.7096,71.5879,71.6574,39693.0
2017-07-07 15:30:00,82.43,82.52,82.38,82.5,28585.0,71.6661,71.7444,71.6227,71.727,28585.0
2017-07-07 15:40:00,82.5,82.54,82.45,82.49,43596.0,71.727,71.7618,71.6835,71.7183,43596.0
2017-07-07 15:50:00,82.49,82.55,82.44,82.48,105036.0,71.7183,71.7705,71.6748,71.7096,105036.0
2017-07-10 09:30:00,82.38,82.38,81.96,82.01,100484.0,71.6227,71.6227,71.2575,71.301,100484.0
2017-07-10 09:40:00,82.04,82.3,82.01,82.28,87694.0,71.3271,71.5531,71.301,71.5357,87694.0
2017-07-10 09:50:00,82.28,82.4,82.2,82.27,38667.0,71.5357,71.6401,71.4662,71.527,38667.0
2017-07-10 10:00:00,82.27,82.32,82.07,82.22,89492.0,71.527,71.5705,71.3531,71.4836,89492.0
2017-07-10 10:10:00,82.22,82.38,82.14,82.17,42179.0,71.4836,71.6227,71.414,71.4401,42179.0
2017-07-10 10:20:00,82.17,82.32,82.17,82.29,27533.0,71.4401,71.5705,71.4401,71.5444,27533.0
2017-07-10 10:30:00,82.29,82.32,82.16,82.25,43641.0,71.5444,71.5705,71.4314,71.5096,43641.0
2017-07-10 10:40:00,82.23,82.42,82.22,82.32,15447.0,71.4923,71.6574,71.4836,71.5705,15447.0
2017-07-10 10:50:00,82.32,82.48,82.28,82.35,31015.0,71.5705,71.7096,71.5357,71.5966,31015.0
2017-07-10 11:00:00,82.33,82.39,82.22,82.29,135982.0,71.5792,71.6314,71.4836,71.5444,135982.0
2017-07-10 11:10:00,82.28,82.3,82.07,82.15,55448.0,71.5357,71.5531,71.3531,71.4227,55448.0
2017-07-10 11:20:00,82.14,82.15,82.02,82.05,40491.0,71.414,71.4227,71.3097,71.3358,40491.0
2017-07-10 11:30:00,82.05,82.11,82.0,82.0,53306.0,71.3358,71.3879,71.2923,71.2923,53306.0
2017-07-10 11:40:00,82.02,82.15,82.0,82.11,32507.0,71.3097,71.4227,71.2923,71.3879,32507.0
2017-07-10 11:50:00,82.13,82.13,82.02,82.11,23097.0,71.4053,71.4053,71.3097,71.3879,23097.0
2017-07-10 12:00:00,82.09,82.2,82.05,82.18,60140.0,71.3705,71.4662,71.3358,71.4488,60140.0
2017-07-10 12:10:00,82.19,82.26,82.17,82.24,36843.0,71.4575,71.5183,71.4401,71.5009,36843.0
2017-07-10 12:20:00,82.25,82.3,82.15,82.25,36950.0,71.5096,71.5531,71.4227,71.5096,36950.0
2017-07-10 12:30:00,82.26,82.31,82.24,82.25,14323.0,71.5183,71.5618,71.5009,71.5096,14323.0
2017-07-10 12:40:00,82.26,82.35,82.22,82.28,15894.0,71.5183,71.5966,71.4836,71.5357,15894.0
2017-07-10 12:50:00,82.3,82.43,82.29,82.42,35955.0,71.5531,71.6661,71.5444,71.6574,35955.0
2017-07-10 13:00:00,82.42,82.43,82.3,82.3,32887.0,71.6574,71.6661,71.5531,71.5531,32887.0
2017-07-10 13:10:00,82.31,82.33,82.23,82.27,20490.0,71.5618,71.5792,71.4923,71.527,20490.0
2017-07-10 13:20:00,82.24,82.28,82.22,82.23,26617.0,71.5009,71.5357,71.4836,71.4923,26617.0
2017-07-10 13:30:00,82.23,82.26,82.14,82.2,29360.0,71.4923,71.5183,71.414,71.4662,29360.0
2017-07-10 13:40:00,82.2,82.25,82.16,82.2,19738.0,71.4662,71.5096,71.4314,71.4662,19738.0
2017-07-10 13:50:00,82.21,82.28,82.19,82.24,39199.0,71.4749,71.5357,71.4575,71.5009,39199.0
2017-07-10 14:00:00,82.24,82.25,82.17,82.2,31094.0,71.5009,71.5096,71.4401,71.4662,31094.0
2017-07-10 14:10:00,82.2,82.37,82.19,82.36,60466.0,71.4662,71.614,71.4575,71.6053,60466.0
2017-07-10 14:20:00,82.36,82.36,82.2,82.21,32276.0,71.6053,71.6053,71.4662,71.4749,32276.0
2017-07-10 14:30:00,82.21,82.26,82.18,82.18,41104.0,71.4749,71.5183,71.4488,71.4488,41104.0
2017-07-10 14:40:00,82.18,82.24,82.11,82.22,66081.0,71.4488,71.5009,71.3879,71.4836,66081.0
2017-07-10 14:50:00,82.22,82.23,82.17,82.18,16789.0,71.4836,71.4923,71.4401,71.4488,16789.0
2017-07-10 15:00:00,82.17,82.26,82.17,82.19,46311.0,71.4401,71.5183,71.4401,71.4575,46311.0
2017-07-10 15:10:00,82.19,82.23,82.09,82.13,58328.0,71.4575,71.4923,71.3705,71.4053,58328.0
2017-07-10 15:20:00,82.14,82.22,82.04,82.08,68079.0,71.414,71.4836,71.3271,71.3618,68079.0
2017-07-10 15:30:00,82.07,82.22,82.05,82.18,69451.0,71.3531,71.4836,71.3358,71.4488,69451.0
2017-07-10 15:40:00,82.19,82.2,82.05,82.06,121210.0,71.4575,71.4662,71.3358,71.3445,121210.0
2017-07-10 15:50:00,82.06,82.11,81.99,82.06,176724.0,71.3445,71.3879,71.2836,71.3445,176724.0
2017-07-11 09:30:00,82.08,82.16,81.46,81.47,52037.0,71.3618,71.4314,70.8228,70.8315,52037.0
2017-07-11 09:40:00,81.47,81.58,81.37,81.47,23745.0,70.8315,70.9271,70.7446,70.8315,23745.0
2017-07-11 09:50:00,81.5,81.74,81.48,81.57,29253.0,70.8576,71.0662,70.8402,70.9184,29253.0
2017-07-11 10:00:00,81.57,81.65,81.29,81.33,103018.0,70.9184,70.988,70.675,70.7098,103018.0
2017-07-11 10:10:00,81.3,81.44,81.25,81.25,68911.0,70.6837,70.8054,70.6402,70.6402,68911.0
2017-07-11 10:20:00,81.27,81.27,81.06,81.19,49200.0,70.6576,70.6576,70.475,70.5881,49200.0
2017-07-11 10:30:00,81.19,81.23,81.09,81.11,85755.0,70.5881,70.6228,70.5011,70.5185,85755.0
2017-07-11 10:40:00,81.12,81.17,80.97,81.11,59598.0,70.5272,70.5707,70.3968,70.5185,59598.0
2017-07-11 10:50:00,81.11,81.26,80.99,81.24,207226.0,70.5185,70.6489,70.4142,70.6315,207226.0
2017-07-11 11:00:00,81.25,81.46,81.14,81.45,78784.0,70.6402,70.8228,70.5446,70.8141,78784.0
2017-07-11 11:10:00,81.45,81.45,81.19,81.29,65576.0,70.8141,70.8141,70.5881,70.675,65576.0
2017-07-11 11:20:00,81.29,81.3,80.79,81.11,115999.0,70.675,70.6837,70.2403,70.5185,115999.0
2017-07-11 11:30:00,81.07,81.22,80.98,81.13,33389.0,70.4837,70.6141,70.4055,70.5359,33389.0
2017-07-11 11:40:00,81.15,81.28,81.13,81.28,12234.0,70.5533,70.6663,70.5359,70.6663,12234.0
2017-07-11 11:50:00,81.3,81.41,81.25,81.35,40703.0,70.6837,70.7793,70.6402,70.7272,40703.0
2017-07-11 12:00:00,81.38,81.4,81.23,81.33,21996.0,70.7532,70.7706,70.6228,70.7098,21996.0
2017-07-11 12:10:00,81.34,81.4,81.28,81.34,16883.0,70.7185,70.7706,70.6663,70.7185,16883.0
2017-07-11 12:20:00,81.36,81.37,81.23,81.34,17748.0,70.7359,70.7446,70.6228,70.7185,17748.0
2017-07-11 12:30:00,81.34,81.37,81.16,81.16,13796.0,70.7185,70.7446,70.562,70.562,13796.0
2017-07-11 12:40:00,81.15,81.15,81.04,81.05,23999.0,70.5533,70.5533,70.4576,70.4663,23999.0
2017-07-11 12:50:00,81.05,81.14,80.99,81.14,23687.0,70.4663,70.5446,70.4142,70.5446,23687.0
2017-07-11 13:00:00,81.13,81.17,81.09,81.12,17115.0,70.5359,70.5707,70.5011,70.5272,17115.0
2017-07-11 13:10:00,81.12,81.16,81.08,81.08,17383.0,70.5272,70.562,70.4924,70.4924,17383.0
2017-07-11 13:20:00,81.07,81.16,81.05,81.05,32402.0,70.4837,70.562,70.4663,70.4663,32402.0
2017-07-11 13:30:00,81.05,81.07,80.97,81.05,21331.0,70.4663,70.4837,70.3968,70.4663,21331.0
2017-07-11 13:40:00,81.05,81.23,81.03,81.1,29246.0,70.4663,70.6228,70.449,70.5098,29246.0
2017-07-11 13:50:00,81.09,81.17,81.03,81.14,43834.0,70.5011,70.5707,70.449,70.5446,43834.0
2017-07-11 14:00:00,81.14,81.17,81.0,81.04,28795.0,70.5446,70.5707,70.4229,70.4576,28795.0
2017-07-11 14:10:00,81.04,81.07,80.98,80.99,29780.0,70.4576,70.4837,70.4055,70.4142,29780.0
2017-07-11 14:20:00,80.98,81.11,80.96,81.05,45007.0,70.4055,70.5185,70.3881,70.4663,45007.0
2017-07-11 14:30:00,81.07,81.09,80.93,80.95,34091.0,70.4837,70.5011,70.362,70.3794,34091.0
2017-07-11 14:40:00,80.95,81.0,80.89,80.98,31725.0,70.3794,70.4229,70.3272,70.4055,31725.0
2017-07-11 14:50:00,80.97,81.1,80.96,81.08,46762.0,70.3968,70.5098,70.3881,70.4924,46762.0
2017-07-11 15:00:00,81.09,81.11,80.97,80.99,58213.0,70.5011,70.5185,70.3968,70.4142,58213.0
2017-07-11 15:10:00,80.99,81.09,80.98,81.01,65271.0,70.4142,70.5011,70.4055,70.4316,65271.0
2017-07-11 15:20:00,81.02,81.03,80.96,80.99,50404.0,70.4403,70.449,70.3881,70.4142,50404.0
2017-07-11 15:30:00,81.0,81.03,80.95,80.95,98973.0,70.4229,70.449,70.3794,70.3794,98973.0
2017-07-11 15:40:00,80.95,81.04,80.88,80.89,125388.0,70.3794,70.4576,70.3185,70.3272,125388.0
2017-07-11 15:50:00,80.89,81.09,80.87,81.03,293010.0,70.3272,70.5011,70.3098,70.449,293010.0
2017-07-12 09:30:00,80.99,81.2,80.64,81.0,56432.0,70.4142,70.5968,70.1099,70.4229,56432.0
2017-07-12 09:40:00,80.99,81.39,80.97,81.24,152458.0,70.4142,70.7619,70.3968,70.6315,152458.0
2017-07-12 09:50:00,81.23,81.54,81.2,81.53,51639.0,70.6228,70.8924,70.5968,70.8837,51639.0
2017-07-12 10:00:00,81.54,81.86,81.54,81.75,93761.0,70.8924,71.1706,70.8924,71.0749,93761.0
2017-07-12 10:10:00,81.76,81.92,81.58,81.89,37800.0,71.0836,71.2227,70.9271,71.1967,37800.0
2017-07-12 10:20:00,81.89,81.99,81.86,81.98,38138.0,71.1967,71.2836,71.1706,71.2749,38138.0
2017-07-12 10:30:00,81.99,82.2,81.96,82.01,81166.0,71.2836,71.4662,71.2575,71.301,81166.0
2017-07-12 10:40:00,82.01,82.1,81.79,82.01,47815.0,71.301,71.3792,71.1097,71.301,47815.0
2017-07-12 10:50:00,82.01,82.01,81.81,81.84,83539.0,71.301,71.301,71.1271,71.1532,83539.0
2017-07-12 11:00:00,81.82,81.9,81.71,81.76,42891.0,71.1358,71.2053,71.0402,71.0836,42891.0
2017-07-12 11:10:00,81.77,81.99,81.77,81.98,37055.0,71.0923,71.2836,71.0923,71.2749,37055.0
2017-07-12 11:20:00,81.99,82.02,81.84,81.97,70745.0,71.2836,71.3097,71.1532,71.2662,70745.0
2017-07-12 11:30:00,81.95,81.99,81.89,81.94,28051.0,71.2488,71.2836,71.1967,71.2401,28051.0
2017-07-12 11:40:00,81.92,81.96,81.72,81.72,25530.0,71.2227,71.2575,71.0489,71.0489,25530.0
2017-07-12 11:50:00,81.72,81.97,81.69,81.95,25655.0,71.0489,71.2662,71.0228,71.2488,25655.0
2017-07-12 12:00:00,81.94,81.96,81.83,81.87,33866.0,71.2401,71.2575,71.1445,71.1793,33866.0
2017-07-12 12:10:00,81.87,81.87,81.56,81.64,25304.0,71.1793,71.1793,70.9097,70.9793,25304.0
2017-07-12 12:20:00,81.66,81.84,81.66,81.81,35020.0,70.9967,71.1532,70.9967,71.1271,35020.0
2017-07-12 12:30:00,81.81,81.86,81.77,81.86,16906.0,71.1271,71.1706,71.0923,71.1706,16906.0
2017-07-12 12:40:00,81.85,81.86,81.75,81.78,25215.0,71.1619,71.1706,71.0749,71.101,25215.0
2017-07-12 12:50:00,81.78,81.88,81.74,81.86,21523.0,71.101,71.188,71.0662,71.1706,21523.0
2017-07-12 13:00:00,81.85,81.91,81.8,81.82,11922.0,71.1619,71.214,71.1184,71.1358,11922.0
2017-07-12 13:10:00,81.82,81.86,81.79,81.86,21418.0,71.1358,71.1706,71.1097,71.1706,21418.0
2017-07-12 13:20:00,81.87,81.9,81.82,81.89,18207.0,71.1793,71.2053,71.1358,71.1967,18207.0
2017-07-12 13:30:00,81.88,81.88,81.84,81.87,15698.0,71.188,71.188,71.1532,71.1793,15698.0
2017-07-12 13:40:00,81.88,81.96,81.87,81.94,24054.0,71.188,71.2575,71.1793,71.2401,24054.0
2017-07-12 13:50:00,81.95,81.97,81.94,81.97,20989.0,71.2488,71.2662,71.2401,71.2662,20989.0
2017-07-12 14:00:00,82.0,82.0,81.9,81.95,17446.0,71.2923,71.2923,71.2053,71.2488,17446.0
2017-07-12 14:10:00,81.96,82.08,81.93,81.99,35469.0,71.2575,71.3618,71.2314,71.2836,35469.0
2017-07-12 14:20:00,81.98,82.1,81.98,82.09,24568.0,71.2749,71.3792,71.2749,71.3705,24568.0
2017-07-12 14:30:00,82.09,82.09,81.98,82.0,31137.0,71.3705,71.3705,71.2749,71.2923,31137.0
2017-07-12 14:40:00,82.0,82.07,82.0,82.04,21681.0,71.2923,71.3531,71.2923,71.3271,21681.0
2017-07-12 14:50:00,82.05,82.12,82.04,82.12,36713.0,71.3358,71.3966,71.3271,71.3966,36713.0
2017-07-12 15:00:00,82.11,82.14,82.09,82.1,36688.0,71.3879,71.414,71.3705,71.3792,36688.0
2017-07-12 15:10:00,82.09,82.1,81.96,82.09,155377.0,71.3705,71.3792,71.2575,71.3705,155377.0
2017-07-12 15:20:00,82.1,82.34,82.1,82.34,74602.0,71.3792,71.5879,71.3792,71.5879,74602.0
2017-07-12 15:30:00,82.34,82.38,82.29,82.29,136991.0,71.5879,71.6227,71.5444,71.5444,136991.0
2017-07-12 15:40:00,82.28,82.28,82.2,82.21,101713.0,71.5357,71.5357,71.4662,71.4749,101713.0
2017-07-12 15:50:00,82.21,82.29,82.18,82.21,199726.0,71.4749,71.5444,71.4488,71.4749,199726.0
2017-07-13 09:30:00,82.25,82.48,82.03,82.34,36167.0,71.5096,71.7096,71.3184,71.5879,36167.0
2017-07-13 09:40:00,82.37,82.37,82.02,82.02,20366.0,71.614,71.614,71.3097,71.3097,20366.0
2017-07-13 09:50:00,82.03,82.27,82.03,82.23,37573.0,71.3184,71.527,71.3184,71.4923,37573.0
2017-07-13 10:00:00,82.25,82.48,82.25,82.35,33161.0,71.5096,71.7096,71.5096,71.5966,33161.0
2017-07-13 10:10:00,82.35,82.76,82.35,82.76,67741.0,71.5966,71.953,71.5966,71.953,67741.0
2017-07-13 10:20:00,82.76,82.78,82.48,82.48,43104.0,71.953,71.9704,71.7096,71.7096,43104.0
2017-07-13 10:30:00,82.47,82.56,82.34,82.41,49604.0,71.7009,71.7792,71.5879,71.6487,49604.0
2017-07-13 10:40:00,82.41,82.48,82.34,82.37,36760.0,71.6487,71.7096,71.5879,71.614,36760.0
2017-07-13 10:50:00,82.39,82.62,82.39,82.52,28287.0,71.6314,71.8313,71.6314,71.7444,28287.0
2017-07-13 11:00:00,82.5,82.5,82.37,82.38,17485.0,71.727,71.727,71.614,71.6227,17485.0
2017-07-13 11:10:00,82.36,82.5,82.32,82.44,14208.0,71.6053,71.727,71.5705,71.6748,14208.0
2017-07-13 11:20:00,82.42,82.61,82.42,82.58,19419.0,71.6574,71.8226,71.6574,71.7966,19419.0
2017-07-13 11:30:00,82.6,82.61,82.44,82.46,22964.0,71.8139,71.8226,71.6748,71.6922,22964.0
2017-07-13 11:40:00,82.46,82.49,82.4,82.49,21065.0,71.6922,71.7183,71.6401,71.7183,21065.0
2017-07-13 11:50:00,82.5,82.52,82.4,82.43,11424.0,71.727,71.7444,71.6401,71.6661,11424.0
2017-07-13 12:00:00,82.4,82.42,82.34,82.34,7964.0,71.6401,71.6574,71.5879,71.5879,7964.0
2017-07-13 12:10:00,82.35,82.48,82.35,82.43,13601.0,71.5966,71.7096,71.5966,71.6661,13601.0
2017-07-13 12:20:00,82.43,82.5,82.4,82.48,11428.0,71.6661,71.727,71.6401,71.7096,11428.0
2017-07-13 12:30:00,82.49,82.53,82.35,82.38,16196.0,71.7183,71.7531,71.5966,71.6227,16196.0
2017-07-13 12:40:00,82.38,82.4,82.29,82.34,10918.0,71.6227,71.6401,71.5444,71.5879,10918.0
2017-07-13 12:50:00,82.36,82.41,82.34,82.36,9557.0,71.6053,71.6487,71.5879,71.6053,9557.0
2017-07-13 13:00:00,82.36,82.41,82.35,82.36,13519.0,71.6053,71.6487,71.5966,71.6053,13519.0
2017-07-13 13:10:00,82.39,82.39,82.33,82.36,7056.0,71.6314,71.6314,71.5792,71.6053,7056.0
2017-07-13 13:20:00,82.36,82.45,82.35,82.36,18111.0,71.6053,71.6835,71.5966,71.6053,18111.0
2017-07-13 13:30:00,82.35,82.4,82.28,82.37,18819.0,71.5966,71.6401,71.5357,71.614,18819.0
2017-07-13 13:40:00,82.36,82.4,82.3,82.39,20318.0,71.6053,71.6401,71.5531,71.6314,20318.0
2017-07-13 13:50:00,82.4,82.41,82.31,82.33,30083.0,71.6401,71.6487,71.5618,71.5792,30083.0
2017-07-13 14:00:00,82.3,82.34,82.26,82.27,23502.0,71.5531,71.5879,71.5183,71.527,23502.0
2017-07-13 14:10:00,82.27,82.28,82.21,82.26,25941.0,71.527,71.5357,71.4749,71.5183,25941.0
2017-07-13 14:20:00,82.26,82.34,82.25,82.25,18270.0,71.5183,71.5879,71.5096,71.5096,18270.0
2017-07-13 14:30:00,82.26,82.35,82.22,82.35,24793.0,71.5183,71.5966,71.4836,71.5966,24793.0
2017-07-13 14:40:00,82.34,82.35,82.25,82.27,28089.0,71.5879,71.5966,71.5096,71.527,28089.0
2017-07-13 14:50:00,82.27,82.4,82.26,82.4,21915.0,71.527,71.6401,71.5183,71.6401,21915.0
2017-07-13 15:00:00,82.39,82.5,82.39,82.46,33397.0,71.6314,71.727,71.6314,71.6922,33397.0
2017-07-13 15:10:00,82.46,82.58,82.41,82.58,29431.0,71.6922,71.7966,71.6487,71.7966,29431.0
2017-07-13 15:20:00,82.58,82.64,82.55,82.58,38722.0,71.7966,71.8487,71.7705,71.7966,38722.0
2017-07-13 15:30:00,82.58,82.62,82.54,82.61,90467.0,71.7966,71.8313,71.7618,71.8226,90467.0
2017-07-13 15:40:00,82.6,82.64,82.48,82.52,82746.0,71.8139,71.8487,71.7096,71.7444,82746.0
2017-07-13 15:50:00,82.52,82.61,82.47,82.59,134157.0,71.7444,71.8226,71.7009,71.8052,134157.0
2017-07-14 09:30:00,81.84,82.09,81.18,81.69,130475.0,71.1532,71.3705,70.5794,71.0228,130475.0
2017-07-14 09:40:00,81.75,82.17,81.67,82.05,58097.0,71.0749,71.4401,71.0054,71.3358,58097.0
2017-07-14 09:50:00,82.04,82.28,81.95,82.24,17593.0,71.3271,71.5357,71.2488,71.5009,17593.0
2017-07-14 10:00:00,82.3,82.33,82.1,82.17,26758.0,71.5531,71.5792,71.3792,71.4401,26758.0
2017-07-14 10:10:00,82.16,82.3,82.12,82.18,26456.0,71.4314,71.5531,71.3966,71.4488,26456.0
2017-07-14 10:20:00,82.17,82.36,82.14,82.29,28560.0,71.4401,71.6053,71.414,71.5444,28560.0
2017-07-14 10:30:00,82.31,82.36,82.19,82.21,23154.0,71.5618,71.6053,71.4575,71.4749,23154.0
2017-07-14 10:40:00,82.22,82.23,82.08,82.09,46649.0,71.4836,71.4923,71.3618,71.3705,46649.0
2017-07-14 10:50:00,82.08,82.28,82.07,82.25,60157.0,71.3618,71.5357,71.3531,71.5096,60157.0
2017-07-14 11:00:00,82.22,82.22,82.02,82.1,53488.0,71.4836,71.4836,71.3097,71.3792,53488.0
2017-07-14 11:10:00,82.09,82.24,82.08,82.13,56706.0,71.3705,71.5009,71.3618,71.4053,56706.0
2017-07-14 11:20:00,82.14,82.15,82.04,82.05,25672.0,71.414,71.4227,71.3271,71.3358,25672.0
2017-07-14 11:30:00,82.06,82.16,82.05,82.07,29511.0,71.3445,71.4314,71.3358,71.3531,29511.0
2017-07-14 11:40:00,82.09,82.12,82.04,82.07,32714.0,71.3705,71.3966,71.3271,71.3531,32714.0
2017-07-14 11:50:00,82.07,82.07,81.92,81.94,18915.0,71.3531,71.3531,71.2227,71.2401,18915.0
2017-07-14 12:00:00,81.94,81.95,81.81,81.85,20106.0,71.2401,71.2488,71.1271,71.1619,20106.0
2017-07-14 12:10:00,81.83,81.91,81.82,81.89,25328.0,71.1445,71.214,71.1358,71.1967,25328.0
2017-07-14 12:20:00,81.9,81.9,81.75,81.76,13374.0,71.2053,71.2053,71.0749,71.0836,13374.0
2017-07-14 12:30:00,81.78,81.88,81.75,81.85,44569.0,71.101,71.188,71.0749,71.1619,44569.0
2017-07-14 12:40:00,81.85,81.93,81.84,81.9,132297.0,71.1619,71.2314,71.1532,71.2053,132297.0
2017-07-14 12:50:00,81.89,82.14,81.89,82.11,31415.0,71.1967,71.414,71.1967,71.3879,31415.0
2017-07-14 13:00:00,82.11,82.22,82.1,82.17,18065.0,71.3879,71.4836,71.3792,71.4401,18065.0
2017-07-14 13:10:00,82.17,82.33,82.15,82.31,20040.0,71.4401,71.5792,71.4227,71.5618,20040.0
2017-07-14 13:20:00,82.31,82.44,82.25,82.34,30026.0,71.5618,71.6748,71.5096,71.5879,30026.0
2017-07-14 13:30:00,82.33,82.38,82.27,82.27,17351.0,71.5792,71.6227,71.527,71.527,17351.0
2017-07-14 13:40:00,82.28,82.28,82.12,82.14,24138.0,71.5357,71.5357,71.3966,71.414,24138.0
2017-07-14 13:50:00,82.16,82.39,82.13,82.36,55585.0,71.4314,71.6314,71.4053,71.6053,55585.0
2017-07-14 14:00:00,82.35,82.38,82.21,82.29,68335.0,71.5966,71.6227,71.4749,71.5444,68335.0
2017-07-14 14:10:00,82.28,82.3,82.23,82.27,11211.0,71.5357,71.5531,71.4923,71.527,11211.0
2017-07-14 14:20:00,82.27,82.32,82.27,82.3,18325.0,71.527,71.5705,71.527,71.5531,18325.0
2017-07-14 14:30:00,82.28,82.37,82.23,82.37,28267.0,71.5357,71.614,71.4923,71.614,28267.0
2017-07-14 14:40:00,82.36,82.42,82.26,82.42,13566.0,71.6053,71.6574,71.5183,71.6574,13566.0
2017-07-14 14:50:00,82.42,82.57,82.41,82.53,40623.0,71.6574,71.7879,71.6487,71.7531,40623.0
2017-07-14 15:00:00,82.54,82.72,82.53,82.62,70577.0,71.7618,71.9183,71.7531,71.8313,70577.0
2017-07-14 15:10:00,82.62,82.86,82.61,82.74,60677.0,71.8313,72.04,71.8226,71.9357,60677.0
2017-07-14 15:20:00,82.74,82.84,82.7,82.83,34652.0,71.9357,72.0226,71.9009,72.0139,34652.0
2017-07-14 15:30:00,82.83,82.84,82.72,82.76,43548.0,72.0139,72.0226,71.9183,71.953,43548.0
2017-07-14 15:40:00,82.77,82.79,82.63,82.65,64711.0,71.9617,71.9791,71.84,71.8574,64711.0
2017-07-14 15:50:00,82.66,82.66,82.44,82.51,131353.0,71.8661,71.8661,71.6748,71.7357,131353.0
2017-07-17 09:30:00,82.41,82.49,81.89,82.02,49228.0,71.6487,71.7183,71.1967,71.3097,49228.0
2017-07-17 09:40:00,82.06,82.3,81.97,82.14,45827.0,71.3445,71.5531,71.2662,71.414,45827.0
2017-07-17 09:50:00,82.14,82.3,82.06,82.2,28225.0,71.414,71.5531,71.3445,71.4662,28225.0
2017-07-17 10:00:00,82.23,82.31,82.12,82.3,29533.0,71.4923,71.5618,71.3966,71.5531,29533.0
2017-07-17 10:10:00,82.31,82.36,82.15,82.23,28727.0,71.5618,71.6053,71.4227,71.4923,28727.0
2017-07-17 10:20:00,82.25,82.26,82.11,82.18,24912.0,71.5096,71.5183,71.3879,71.4488,24912.0
2017-07-17 10:30:00,82.19,82.33,82.18,82.27,28281.0,71.4575,71.5792,71.4488,71.527,28281.0
2017-07-17 10:40:00,82.27,82.42,82.24,82.35,49692.0,71.527,71.6574,71.5009,71.5966,49692.0
2017-07-17 10:50:00,82.37,82.55,82.25,82.54,55947.0,71.614,71.7705,71.5096,71.7618,55947.0
2017-07-17 11:00:00,82.54,82.59,82.43,82.47,33672.0,71.7618,71.8052,71.6661,71.7009,33672.0
2017-07-17 11:10:00,82.47,82.5,82.31,82.42,65216.0,71.7009,71.727,71.5618,71.6574,65216.0
2017-07-17 11:20:00,82.42,82.45,82.31,82.32,37815.0,71.6574,71.6835,71.5618,71.5705,37815.0
2017-07-17 11:30:00,82.31,82.39,82.27,82.33,50347.0,71.5618,71.6314,71.527,71.5792,50347.0
2017-07-17 11:40:00,82.34,82.44,82.33,82.41,51331.0,71.5879,71.6748,71.5792,71.6487,51331.0
2017-07-17 11:50:00,82.41,82.43,82.36,82.41,21658.0,71.6487,71.6661,71.6053,71.6487,21658.0
2017-07-17 12:00:00,82.42,82.42,82.36,82.4,12496.0,71.6574,71.6574,71.6053,71.6401,12496.0
2017-07-17 12:10:00,82.39,82.39,82.31,82.32,18712.0,71.6314,71.6314,71.5618,71.5705,18712.0
2017-07-17 12:20:00,82.31,82.35,82.26,82.35,35577.0,71.5618,71.5966,71.5183,71.5966,35577.0
2017-07-17 12:30:00,82.35,82.4,82.28,82.3,27556.0,71.5966,71.6401,71.5357,71.5531,27556.0
2017-07-17 12:40:00,82.28,82.3,82.21,82.22,21786.0,71.5357,71.5531,71.4749,71.4836,21786.0
2017-07-17 12:50:00,82.23,82.26,82.19,82.22,20106.0,71.4923,71.5183,71.4575,71.4836,20106.0
2017-07-17 13:00:00,82.23,82.26,82.21,82.25,16134.0,71.4923,71.5183,71.4749,71.5096,16134.0
2017-07-17 13:10:00,82.25,82.34,82.25,82.31,30282.0,71.5096,71.5879,71.5096,71.5618,30282.0
2017-07-17 13:20:00,82.3,82.32,82.26,82.3,14729.0,71.5531,71.5705,71.5183,71.5531,14729.0
2017-07-17 13:30:00,82.31,82.43,82.3,82.43,41040.0,71.5618,71.6661,71.5531,71.6661,41040.0
2017-07-17 13:40:00,82.43,82.48,82.38,82.38,18677.0,71.6661,71.7096,71.6227,71.6227,18677.0
2017-07-17 13:50:00,82.37,82.41,82.34,82.35,14814.0,71.614,71.6487,71.5879,71.5966,14814.0
2017-07-17 14:00:00,82.35,82.41,82.35,82.36,15737.0,71.5966,71.6487,71.5966,71.6053,15737.0
2017-07-17 14:10:00,82.35,82.36,82.28,82.29,58083.0,71.5966,71.6053,71.5357,71.5444,58083.0
2017-07-17 14:20:00,82.29,82.35,82.28,82.34,55344.0,71.5444,71.5966,71.5357,71.5879,55344.0
2017-07-17 14:30:00,82.33,82.39,82.28,82.37,33741.0,71.5792,71.6314,71.5357,71.614,33741.0
2017-07-17 14:40:00,82.37,82.39,82.2,82.2,27802.0,71.614,71.6314,71.4662,71.4662,27802.0
2017-07-17 14:50:00,82.19,82.26,82.13,82.14,52330.0,71.4575,71.5183,71.4053,71.414,52330.0
2017-07-17 15:00:00,82.15,82.15,81.99,82.04,69039.0,71.4227,71.4227,71.2836,71.3271,69039.0
2017-07-17 15:10:00,82.04,82.12,82.03,82.09,44244.0,71.3271,71.3966,71.3184,71.3705,44244.0
2017-07-17 15:20:00,82.09,82.11,82.02,82.05,34702.0,71.3705,71.3879,71.3097,71.3358,34702.0
2017-07-17 15:30:00,82.05,82.1,81.99,81.99,95157.0,71.3358,71.3792,71.2836,71.2836,95157.0
2017-07-17 15:40:00,81.99,82.03,81.96,82.0,75338.0,71.2836,71.3184,71.2575,71.2923,75338.0
2017-07-17 15:50:00,82.0,82.22,82.0,82.18,158862.0,71.2923,71.4836,71.2923,71.4488,158862.0
2017-07-18 09:30:00,81.72,81.82,81.15,81.68,52465.0,71.0489,71.1358,70.5533,71.0141,52465.0
2017-07-18 09:40:00,81.71,81.85,81.61,81.61,19246.0,71.0402,71.1619,70.9532,70.9532,19246.0
2017-07-18 09:50:00,81.61,81.64,81.28,81.34,38843.0,70.9532,70.9793,70.6663,70.7185,38843.0
2017-07-18 10:00:00,81.35,81.7,81.34,81.69,58562.0,70.7272,71.0315,70.7185,71.0228,58562.0
2017-07-18 10:10:00,81.68,81.87,81.63,81.66,80522.0,71.0141,71.1793,70.9706,70.9967,80522.0
2017-07-18 10:20:00,81.62,81.62,81.41,81.44,17013.0,70.9619,70.9619,70.7793,70.8054,17013.0
2017-07-18 10:30:00,81.44,81.44,81.19,81.22,20214.0,70.8054,70.8054,70.5881,70.6141,20214.0
2017-07-18 10:40:00,81.2,81.2,80.97,81.15,50616.0,70.5968,70.5968,70.3968,70.5533,50616.0
2017-07-18 10:50:00,81.16,81.32,81.11,81.3,21681.0,70.562,70.7011,70.5185,70.6837,21681.0
2017-07-18 11:00:00,81.3,81.31,81.14,81.2,18401.0,70.6837,70.6924,70.5446,70.5968,18401.0
2017-07-18 11:10:00,81.2,81.32,81.18,81.22,16591.0,70.5968,70.7011,70.5794,70.6141,16591.0
2017-07-18 11:20:00,81.22,81.24,81.1,81.17,28071.0,70.6141,70.6315,70.5098,70.5707,28071.0
2017-07-18 11:30:00,81.17,81.18,81.02,81.03,35689.0,70.5707,70.5794,70.4403,70.449,35689.0
2017-07-18 11:40:00,81.03,81.21,81.02,81.09,24704.0,70.449,70.6054,70.4403,70.5011,24704.0
2017-07-18 11:50:00,81.07,81.19,81.06,81.11,24351.0,70.4837,70.5881,70.475,70.5185,24351.0
2017-07-18 12:00:00,81.1,81.18,81.1,81.16,16521.0,70.5098,70.5794,70.5098,70.562,16521.0
2017-07-18 12:10:00,81.15,81.2,81.05,81.2,12709.0,70.5533,70.5968,70.4663,70.5968,12709.0
2017-07-18 12:20:00,81.19,81.21,81.1,81.13,15856.0,70.5881,70.6054,70.5098,70.5359,15856.0
2017-07-18 12:30:00,81.14,81.14,81.08,81.09,8999.0,70.5446,70.5446,70.4924,70.5011,8999.0
2017-07-18 12:40:00,81.08,81.14,81.07,81.14,20229.0,70.4924,70.5446,70.4837,70.5446,20229.0
2017-07-18 12:50:00,81.12,81.15,81.04,81.09,17037.0,70.5272,70.5533,70.4576,70.5011,17037.0
2017-07-18 13:00:00,81.09,81.15,81.07,81.15,15937.0,70.5011,70.5533,70.4837,70.5533,15937.0
2017-07-18 13:10:00,81.15,81.25,81.15,81.25,11935.0,70.5533,70.6402,70.5533,70.6402,11935.0
2017-07-18 13:20:00,81.22,81.35,81.22,81.34,15771.0,70.6141,70.7272,70.6141,70.7185,15771.0
2017-07-18 13:30:00,81.37,81.5,81.36,81.47,11194.0,70.7446,70.8576,70.7359,70.8315,11194.0
2017-07-18 13:40:00,81.48,81.5,81.42,81.45,8288.0,70.8402,70.8576,70.788,70.8141,8288.0
2017-07-18 13:50:00,81.47,81.5,81.44,81.45,14140.0,70.8315,70.8576,70.8054,70.8141,14140.0
2017-07-18 14:00:00,81.47,81.48,81.4,81.48,10998.0,70.8315,70.8402,70.7706,70.8402,10998.0
2017-07-18 14:10:00,81.47,81.54,81.43,81.43,8876.0,70.8315,70.8924,70.7967,70.7967,8876.0
2017-07-18 14:20:00,81.42,81.45,81.37,81.44,29587.0,70.788,70.8141,70.7446,70.8054,29587.0
2017-07-18 14:30:00,81.43,81.48,81.39,81.47,13515.0,70.7967,70.8402,70.7619,70.8315,13515.0
2017-07-18 14:40:00,81.46,81.5,81.43,81.45,8264.0,70.8228,70.8576,70.7967,70.8141,8264.0
2017-07-18 14:50:00,81.44,81.46,81.36,81.39,23449.0,70.8054,70.8228,70.7359,70.7619,23449.0
2017-07-18 15:00:00,81.39,81.49,81.37,81.44,19395.0,70.7619,70.8489,70.7446,70.8054,19395.0
2017-07-18 15:10:00,81.44,81.49,81.43,81.49,15444.0,70.8054,70.8489,70.7967,70.8489,15444.0
2017-07-18 15:20:00,81.5,81.57,81.49,81.55,18338.0,70.8576,70.9184,70.8489,70.901,18338.0
2017-07-18 15:30:00,81.55,81.57,81.42,81.57,33732.0,70.901,70.9184,70.788,70.9184,33732.0
2017-07-18 15:40:00,81.56,81.57,81.48,81.52,69596.0,70.9097,70.9184,70.8402,70.875,69596.0
2017-07-18 15:50:00,81.52,81.61,81.49,81.59,91492.0,70.875,70.9532,70.8489,70.9358,91492.0
2017-07-19 09:30:00,81.95,81.97,81.76,81.93,32814.0,71.2488,71.2662,71.0836,71.2314,32814.0
2017-07-19 09:40:00,81.93,81.99,81.68,81.77,69804.0,71.2314,71.2836,71.0141,71.0923,69804.0
2017-07-19 09:50:00,81.73,81.74,81.43,81.64,40326.0,71.0575,71.0662,70.7967,70.9793,40326.0
2017-07-19 10:00:00,81.65,81.71,81.53,81.53,19716.0,70.988,71.0402,70.8837,70.8837,19716.0
2017-07-19 10:10:00,81.53,81.59,81.48,81.57,67055.0,70.8837,70.9358,70.8402,70.9184,67055.0
2017-07-19 10:20:00,81.57,81.57,81.47,81.51,61259.0,70.9184,70.9184,70.8315,70.8663,61259.0
2017-07-19 10:30:00,81.52,81.7,81.47,81.49,90177.0,70.875,71.0315,70.8315,70.8489,90177.0
2017-07-19 10:40:00,81.5,81.55,81.4,81.42,62106.0,70.8576,70.901,70.7706,70.788,62106.0
2017-07-19 10:50:00,81.42,81.46,81.36,81.41,33981.0,70.788,70.8228,70.7359,70.7793,33981.0
2017-07-19 11:00:00,81.39,81.48,81.35,81.44,38297.0,70.7619,70.8402,70.7272,70.8054,38297.0
2017-07-19 11:10:00,81.44,81.45,81.39,81.41,27168.0,70.8054,70.8141,70.7619,70.7793,27168.0
2017-07-19 11:20:00,81.41,81.44,81.33,81.33,24949.0,70.7793,70.8054,70.7098,70.7098,24949.0
2017-07-19 11:30:00,81.33,81.43,81.24,81.34,69810.0,70.7098,70.7967,70.6315,70.7185,69810.0
2017-07-19 11:40:00,81.35,81.38,81.27,81.28,66430.0,70.7272,70.7532,70.6576,70.6663,66430.0
2017-07-19 11:50:00,81.27,81.28,81.14,81.16,59071.0,70.6576,70.6663,70.5446,70.562,59071.0
2017-07-19 12:00:00,81.18,81.2,81.05,81.07,48547.0,70.5794,70.5968,70.4663,70.4837,48547.0
2017-07-19 12:10:00,81.07,81.1,81.0,81.01,49894.0,70.4837,70.5098,70.4229,70.4316,49894.0
2017-07-19 12:20:00,81.01,81.07,80.91,80.93,77901.0,70.4316,70.4837,70.3446,70.362,77901.0
2017-07-19 12:30:00,80.92,80.96,80.84,80.93,63076.0,70.3533,70.3881,70.2838,70.362,63076.0
2017-07-19 12:40:00,80.93,80.94,80.77,80.83,61365.0,70.362,70.3707,70.2229,70.2751,61365.0
2017-07-19 12:50:00,80.83,81.09,80.77,80.89,138981.0,70.2751,70.5011,70.2229,70.3272,138981.0
2017-07-19 13:00:00,80.9,80.99,80.86,80.89,67931.0,70.3359,70.4142,70.3012,70.3272,67931.0
2017-07-19 13:10:00,80.89,81.04,80.87,81.03,99123.0,70.3272,70.4576,70.3098,70.449,99123.0
2017-07-19 13:20:00,81.03,81.19,81.02,81.12,59133.0,70.449,70.5881,70.4403,70.5272,59133.0
2017-07-19 13:30:00,81.12,81.2,81.08,81.17,51214.0,70.5272,70.5968,70.4924,70.5707,51214.0
2017-07-19 13:40:00,81.17,81.18,81.01,81.02,42436.0,70.5707,70.5794,70.4316,70.4403,42436.0
2017-07-19 13:50:00,81.02,81.03,80.98,80.98,45170.0,70.4403,70.449,70.4055,70.4055,45170.0
2017-07-19 14:00:00,80.98,81.23,80.97,81.22,43112.0,70.4055,70.6228,70.3968,70.6141,43112.0
2017-07-19 14:10:00,81.22,81.26,81.19,81.23,38981.0,70.6141,70.6489,70.5881,70.6228,38981.0
2017-07-19 14:20:00,81.23,81.23,81.19,81.2,34315.0,70.6228,70.6228,70.5881,70.5968,34315.0
2017-07-19 14:30:00,81.2,81.24,81.18,81.22,29754.0,70.5968,70.6315,70.5794,70.6141,29754.0
2017-07-19 14:40:00,81.22,81.22,81.15,81.16,33651.0,70.6141,70.6141,70.5533,70.562,33651.0
2017-07-19 14:50:00,81.17,81.21,81.13,81.14,41280.0,70.5707,70.6054,70.5359,70.5446,41280.0
2017-07-19 15:00:00,81.14,81.25,81.12,81.22,62225.0,70.5446,70.6402,70.5272,70.6141,62225.0
2017-07-19 15:10:00,81.22,81.25,81.19,81.23,66060.0,70.6141,70.6402,70.5881,70.6228,66060.0
2017-07-19 15:20:00,81.23,81.33,81.22,81.28,62872.0,70.6228,70.7098,70.6141,70.6663,62872.0
2017-07-19 15:30:00,81.28,81.35,81.21,81.22,113184.0,70.6663,70.7272,70.6054,70.6141,113184.0
2017-07-19 15:40:00,81.21,81.37,81.19,81.35,192755.0,70.6054,70.7446,70.5881,70.7272,192755.0
2017-07-19 15:50:00,81.35,81.43,81.29,81.36,371256.0,70.7272,70.7967,70.675,70.7359,371256.0
2017-07-20 09:30:00,81.21,81.28,80.44,80.54,115702.0,70.6054,70.6663,69.936,70.0229,115702.0
2017-07-20 09:40:00,80.57,80.88,80.51,80.78,141591.0,70.049,70.3185,69.9969,70.2316,141591.0
2017-07-20 09:50:00,80.78,81.28,80.76,81.03,106041.0,70.2316,70.6663,70.2142,70.449,106041.0
2017-07-20 10:00:00,81.03,81.07,80.81,81.05,139877.0,70.449,70.4837,70.2577,70.4663,139877.0
2017-07-20 10:10:00,81.07,81.44,81.06,81.33,83770.0,70.4837,70.8054,70.475,70.7098,83770.0
2017-07-20 10:20:00,81.31,81.52,81.31,81.36,49023.0,70.6924,70.875,70.6924,70.7359,49023.0
2017-07-20 10:30:00,81.36,81.4,80.77,80.81,143128.0,70.7359,70.7706,70.2229,70.2577,143128.0
2017-07-20 10:40:00,80.81,80.92,80.62,80.81,117910.0,70.2577,70.3533,70.0925,70.2577,117910.0
2017-07-20 10:50:00,80.8,80.84,80.71,80.77,124540.0,70.249,70.2838,70.1707,70.2229,124540.0
2017-07-20 11:00:00,80.77,80.87,80.67,80.84,131621.0,70.2229,70.3098,70.136,70.2838,131621.0
2017-07-20 11:10:00,80.84,80.98,80.5,80.54,61520.0,70.2838,70.4055,69.9882,70.0229,61520.0
2017-07-20 11:20:00,80.54,80.55,80.29,80.36,86839.0,70.0229,70.0316,69.8056,69.8664,86839.0
2017-07-20 11:30:00,80.36,80.37,80.09,80.19,133772.0,69.8664,69.8751,69.6317,69.7186,133772.0
2017-07-20 11:40:00,80.18,80.22,80.09,80.12,59574.0,69.7099,69.7447,69.6317,69.6578,59574.0
2017-07-20 11:50:00,80.11,80.28,80.04,80.23,93020.0,69.6491,69.7969,69.5882,69.7534,93020.0
2017-07-20 12:00:00,80.23,80.3,80.16,80.22,98314.0,69.7534,69.8143,69.6926,69.7447,98314.0
2017-07-20 12:10:00,80.21,80.33,80.2,80.31,53478.0,69.736,69.8404,69.7273,69.823,53478.0
2017-07-20 12:20:00,80.32,80.33,80.14,80.26,49991.0,69.8317,69.8404,69.6752,69.7795,49991.0
2017-07-20 12:30:00,80.26,80.33,80.18,80.2,51668.0,69.7795,69.8404,69.7099,69.7273,51668.0
2017-07-20 12:40:00,80.19,80.33,80.17,80.27,56841.0,69.7186,69.8404,69.7013,69.7882,56841.0
2017-07-20 12:50:00,80.27,80.32,80.27,80.3,47844.0,69.7882,69.8317,69.7882,69.8143,47844.0
2017-07-20 13:00:00,80.29,80.35,80.19,80.31,76398.0,69.8056,69.8577,69.7186,69.823,76398.0
2017-07-20 13:10:00,80.31,80.38,80.26,80.38,84718.0,69.823,69.8838,69.7795,69.8838,84718.0
2017-07-20 13:20:00,80.38,80.52,80.37,80.43,73154.0,69.8838,70.0055,69.8751,69.9273,73154.0
2017-07-20 13:30:00,80.44,80.45,80.35,80.37,51290.0,69.936,69.9447,69.8577,69.8751,51290.0
2017-07-20 13:40:00,80.38,80.61,80.31,80.58,109159.0,69.8838,70.0838,69.823,70.0577,109159.0
2017-07-20 13:50:00,80.6,80.9,80.6,80.88,95343.0,70.0751,70.3359,70.0751,70.3185,95343.0
2017-07-20 14:00:00,80.89,80.96,80.84,80.88,67969.0,70.3272,70.3881,70.2838,70.3185,67969.0
2017-07-20 14:10:00,80.88,81.01,80.86,80.96,181585.0,70.3185,70.4316,70.3012,70.3881,181585.0
2017-07-20 14:20:00,80.98,80.98,80.76,80.8,58264.0,70.4055,70.4055,70.2142,70.249,58264.0
2017-07-20 14:30:00,80.8,80.97,80.79,80.87,71719.0,70.249,70.3968,70.2403,70.3098,71719.0
2017-07-20 14:40:00,80.87,81.03,80.87,81.01,61860.0,70.3098,70.449,70.3098,70.4316,61860.0
2017-07-20 14:50:00,80.99,81.02,80.9,80.9,52689.0,70.4142,70.4403,70.3359,70.3359,52689.0
2017-07-20 15:00:00,80.91,81.0,80.9,80.92,56428.0,70.3446,70.4229,70.3359,70.3533,56428.0
2017-07-20 15:10:00,80.91,80.92,80.8,80.81,101430.0,70.3446,70.3533,70.249,70.2577,101430.0
2017-07-20 15:20:00,80.81,81.0,80.81,80.95,135529.0,70.2577,70.4229,70.2577,70.3794,135529.0
2017-07-20 15:30:00,80.94,81.03,80.87,81.03,95962.0,70.3707,70.449,70.3098,70.449,95962.0
2017-07-20 15:40:00,81.03,81.08,80.92,81.04,230174.0,70.449,70.4924,70.3533,70.4576,230174.0
2017-07-20 15:50:00,81.03,81.04,80.95,80.99,498051.0,70.449,70.4576,70.3794,70.4142,498051.0
2017-07-21 09:30:00,85.46,86.65,84.54,85.88,1167776.0,74.3005,75.3351,73.5006,74.6656,1167776.0
2017-07-21 09:40:00,85.93,87.44,85.92,87.01,820817.0,74.7091,76.0219,74.7004,75.6481,820817.0
2017-07-21 09:50:00,87.03,87.19,86.42,86.58,436500.0,75.6655,75.8046,75.1351,75.2742,436500.0
2017-07-21 10:00:00,86.61,86.64,86.13,86.5,331725.0,75.3003,75.3264,74.883,75.2047,331725.0
2017-07-21 10:10:00,86.5,86.52,86.01,86.38,282446.0,75.2047,75.2221,74.7787,75.1003,282446.0
2017-07-21 10:20:00,86.42,86.98,86.32,86.85,317669.0,75.1351,75.622,75.0482,75.509,317669.0
2017-07-21 10:30:00,86.89,87.23,86.84,87.07,297434.0,75.5437,75.8393,75.5003,75.7002,297434.0
2017-07-21 10:40:00,87.07,87.44,87.02,87.39,312730.0,75.7002,76.0219,75.6568,75.9785,312730.0
2017-07-21 10:50:00,87.38,87.4,87.05,87.33,235545.0,75.9698,75.9871,75.6828,75.9263,235545.0
2017-07-21 11:00:00,87.33,87.59,87.27,87.36,217615.0,75.9263,76.1523,75.8741,75.9524,217615.0
2017-07-21 11:10:00,87.35,87.78,87.35,87.66,179492.0,75.9437,76.3175,75.9437,76.2132,179492.0
2017-07-21 11:20:00,87.67,87.78,87.55,87.59,119147.0,76.2219,76.3175,76.1176,76.1523,119147.0
2017-07-21 11:30:00,87.59,87.98,87.5,87.92,146106.0,76.1523,76.4914,76.0741,76.4392,146106.0
2017-07-21 11:40:00,87.92,87.95,87.71,87.76,140517.0,76.4392,76.4653,76.2567,76.3001,140517.0
2017-07-21 11:50:00,87.77,88.09,87.77,88.05,151646.0,76.3088,76.587,76.3088,76.5523,151646.0
2017-07-21 12:00:00,88.05,88.13,87.75,87.75,144647.0,76.5523,76.6218,76.2914,76.2914,144647.0
2017-07-21 12:10:00,87.76,87.8,87.42,87.64,178515.0,76.3001,76.3349,76.0045,76.1958,178515.0
2017-07-21 12:20:00,87.63,87.79,87.54,87.62,68102.0,76.1871,76.3262,76.1089,76.1784,68102.0
2017-07-21 12:30:00,87.62,87.63,87.14,87.56,128734.0,76.1784,76.1871,75.7611,76.1263,128734.0
2017-07-21 12:40:00,87.56,87.68,87.46,87.63,105764.0,76.1263,76.2306,76.0393,76.1871,105764.0
2017-07-21 12:50:00,87.63,87.64,87.41,87.42,49838.0,76.1871,76.1958,75.9958,76.0045,49838.0
2017-07-21 13:00:00,87.42,87.48,87.26,87.27,106838.0,76.0045,76.0567,75.8654,75.8741,106838.0
2017-07-21 13:10:00,87.28,87.3,87.11,87.26,108489.0,75.8828,75.9002,75.735,75.8654,108489.0
2017-07-21 13:20:00,87.26,87.5,87.24,87.5,103961.0,75.8654,76.0741,75.848,76.0741,103961.0
2017-07-21 13:30:00,87.5,87.68,87.47,87.65,80998.0,76.0741,76.2306,76.048,76.2045,80998.0
2017-07-21 13:40:00,87.66,87.7,87.5,87.57,91080.0,76.2132,76.248,76.0741,76.1349,91080.0
2017-07-21 13:50:00,87.55,87.6,87.51,87.53,49524.0,76.1176,76.161,76.0828,76.1002,49524.0
2017-07-21 14:00:00,87.53,87.57,87.44,87.48,80362.0,76.1002,76.1349,76.0219,76.0567,80362.0
2017-07-21 14:10:00,87.49,87.55,87.48,87.54,89023.0,76.0654,76.1176,76.0567,76.1089,89023.0
2017-07-21 14:20:00,87.55,87.78,87.55,87.67,141906.0,76.1176,76.3175,76.1176,76.2219,141906.0
2017-07-21 14:30:00,87.68,87.93,87.68,87.86,118630.0,76.2306,76.4479,76.2306,76.3871,118630.0
2017-07-21 14:40:00,87.87,87.96,87.85,87.95,122589.0,76.3958,76.474,76.3784,76.4653,122589.0
2017-07-21 14:50:00,87.95,88.16,87.91,88.14,118729.0,76.4653,76.6479,76.4305,76.6305,118729.0
2017-07-21 15:00:00,88.14,88.16,87.93,87.93,112938.0,76.6305,76.6479,76.4479,76.4479,112938.0
2017-07-21 15:10:00,87.93,88.14,87.88,87.9,108218.0,76.4479,76.6305,76.4045,76.4219,108218.0
2017-07-21 15:20:00,87.91,87.91,87.58,87.58,150212.0,76.4305,76.4305,76.1436,76.1436,150212.0
2017-07-21 15:30:00,87.59,87.82,87.56,87.75,152506.0,76.1523,76.3523,76.1263,76.2914,152506.0
2017-07-21 15:40:00,87.74,87.83,87.73,87.74,222394.0,76.2827,76.361,76.2741,76.2827,222394.0
2017-07-21 15:50:00,87.74,88.24,87.74,88.07,617727.0,76.2827,76.7175,76.2827,76.5697,617727.0
2017-07-24 09:30:00,87.52,87.54,86.88,87.4,177969.0,76.0915,76.1089,75.535,75.9871,177969.0
2017-07-24 09:40:00,87.44,87.55,87.04,87.19,88601.0,76.0219,76.1176,75.6742,75.8046,88601.0
2017-07-24 09:50:00,87.19,87.26,87.05,87.16,61174.0,75.8046,75.8654,75.6828,75.7785,61174.0
2017-07-24 10:00:00,87.17,87.17,86.91,87.03,102051.0,75.7872,75.7872,75.5611,75.6655,102051.0
2017-07-24 10:10:00,87.02,87.02,86.82,86.95,76388.0,75.6568,75.6568,75.4829,75.5959,76388.0
2017-07-24 10:20:00,86.95,87.14,86.92,87.11,98335.0,75.5959,75.7611,75.5698,75.735,98335.0
2017-07-24 10:30:00,87.1,87.23,87.0,87.16,92044.0,75.7263,75.8393,75.6394,75.7785,92044.0
2017-07-24 10:40:00,87.17,87.17,87.11,87.16,90262.0,75.7872,75.7872,75.735,75.7785,90262.0
2017-07-24 10:50:00,87.17,87.17,86.89,86.9,118942.0,75.7872,75.7872,75.5437,75.5524,118942.0
2017-07-24 11:00:00,86.9,86.9,86.65,86.66,106601.0,75.5524,75.5524,75.3351,75.3438,106601.0
2017-07-24 11:10:00,86.65,86.84,86.65,86.83,58189.0,75.3351,75.5003,75.3351,75.4916,58189.0
2017-07-24 11:20:00,86.83,86.99,86.7,86.98,86339.0,75.4916,75.6307,75.3786,75.622,86339.0
2017-07-24 11:30:00,86.98,87.14,86.91,87.07,127927.0,75.622,75.7611,75.5611,75.7002,127927.0
2017-07-24 11:40:00,87.09,87.33,87.09,87.2,84555.0,75.7176,75.9263,75.7176,75.8133,84555.0
2017-07-24 11:50:00,87.19,87.28,87.12,87.15,75700.0,75.8046,75.8828,75.7437,75.7698,75700.0
2017-07-24 12:00:00,87.16,87.26,86.96,86.97,42581.0,75.7785,75.8654,75.6046,75.6133,42581.0
2017-07-24 12:10:00,86.97,86.98,86.83,86.95,52164.0,75.6133,75.622,75.4916,75.5959,52164.0
2017-07-24 12:20:00,86.94,86.94,86.73,86.74,50301.0,75.5872,75.5872,75.4046,75.4133,50301.0
2017-07-24 12:30:00,86.75,86.93,86.75,86.81,44018.0,75.422,75.5785,75.422,75.4742,44018.0
2017-07-24 12:40:00,86.8,86.82,86.72,86.73,59194.0,75.4655,75.4829,75.3959,75.4046,59194.0
2017-07-24 12:50:00,86.73,86.76,86.68,86.73,33839.0,75.4046,75.4307,75.3612,75.4046,33839.0
2017-07-24 13:00:00,86.74,86.76,86.69,86.75,55842.0,75.4133,75.4307,75.3699,75.422,55842.0
2017-07-24 13:10:00,86.75,86.79,86.66,86.67,40955.0,75.422,75.4568,75.3438,75.3525,40955.0
2017-07-24 13:20:00,86.68,86.84,86.67,86.83,41494.0,75.3612,75.5003,75.3525,75.4916,41494.0
2017-07-24 13:30:00,86.83,87.05,86.75,87.04,64361.0,75.4916,75.6828,75.422,75.6742,64361.0
2017-07-24 13:40:00,87.05,87.09,86.98,87.0,88806.0,75.6828,75.7176,75.622,75.6394,88806.0
2017-07-24 13:50:00,87.0,87.22,87.0,87.21,42428.0,75.6394,75.8307,75.6394,75.822,42428.0
2017-07-24 14:00:00,87.21,87.26,87.17,87.26,40771.0,75.822,75.8654,75.7872,75.8654,40771.0
2017-07-24 14:10:00,87.26,87.34,87.2,87.28,55503.0,75.8654,75.935,75.8133,75.8828,55503.0
2017-07-24 14:20:00,87.28,87.35,87.27,87.35,36911.0,75.8828,75.9437,75.8741,75.9437,36911.0
2017-07-24 14:30:00,87.34,87.39,87.24,87.24,63459.0,75.935,75.9785,75.848,75.848,63459.0
2017-07-24 14:40:00,87.24,87.34,87.24,87.27,39913.0,75.848,75.935,75.848,75.8741,39913.0
2017-07-24 14:50:00,87.28,87.3,87.23,87.26,55334.0,75.8828,75.9002,75.8393,75.8654,55334.0
2017-07-24 15:00:00,87.25,87.3,87.23,87.28,55782.0,75.8567,75.9002,75.8393,75.8828,55782.0
2017-07-24 15:10:00,87.27,87.28,87.23,87.25,89481.0,75.8741,75.8828,75.8393,75.8567,89481.0
2017-07-24 15:20:00,87.26,87.33,87.19,87.31,63050.0,75.8654,75.9263,75.8046,75.9089,63050.0
2017-07-24 15:30:00,87.32,87.37,87.19,87.22,110517.0,75.9176,75.9611,75.8046,75.8307,110517.0
2017-07-24 15:40:00,87.22,87.26,87.16,87.19,130463.0,75.8307,75.8654,75.7785,75.8046,130463.0
2017-07-24 15:50:00,87.19,87.24,87.05,87.13,384726.0,75.8046,75.848,75.6828,75.7524,384726.0
2017-07-25 09:30:00,88.0,88.2,87.45,87.88,173474.0,76.5088,76.6827,76.0306,76.4045,173474.0
2017-07-25 09:40:00,87.82,87.9,87.45,87.53,77228.0,76.3523,76.4219,76.0306,76.1002,77228.0
2017-07-25 09:50:00,87.55,87.68,87.35,87.39,62898.0,76.1176,76.2306,75.9437,75.9785,62898.0
2017-07-25 10:00:00,87.41,87.43,86.93,87.05,118463.0,75.9958,76.0132,75.5785,75.6828,118463.0
2017-07-25 10:10:00,87.06,87.11,86.97,87.09,107191.0,75.6915,75.735,75.6133,75.7176,107191.0
2017-07-25 10:20:00,87.1,87.1,86.84,86.88,110997.0,75.7263,75.7263,75.5003,75.535,110997.0
2017-07-25 10:30:00,86.88,86.94,86.66,86.88,94317.0,75.535,75.5872,75.3438,75.535,94317.0
2017-07-25 10:40:00,86.88,87.03,86.81,86.85,73833.0,75.535,75.6655,75.4742,75.509,73833.0
2017-07-25 10:50:00,86.84,86.98,86.78,86.93,106767.0,75.5003,75.622,75.4481,75.5785,106767.0
2017-07-25 11:00:00,86.94,87.22,86.89,87.19,71603.0,75.5872,75.8307,75.5437,75.8046,71603.0
2017-07-25 11:10:00,87.18,87.33,87.15,87.32,103586.0,75.7959,75.9263,75.7698,75.9176,103586.0
2017-07-25 11:20:00,87.32,87.53,87.29,87.37,86651.0,75.9176,76.1002,75.8915,75.9611,86651.0
2017-07-25 11:30:00,87.36,87.53,87.34,87.43,65456.0,75.9524,76.1002,75.935,76.0132,65456.0
2017-07-25 11:40:00,87.42,87.46,87.3,87.31,31546.0,76.0045,76.0393,75.9002,75.9089,31546.0
2017-07-25 11:50:00,87.31,87.5,87.31,87.45,35221.0,75.9089,76.0741,75.9089,76.0306,35221.0
2017-07-25 12:00:00,87.44,87.47,87.38,87.38,53223.0,76.0219,76.048,75.9698,75.9698,53223.0
2017-07-25 12:10:00,87.36,87.4,87.29,87.31,40029.0,75.9524,75.9871,75.8915,75.9089,40029.0
2017-07-25 12:20:00,87.31,87.31,87.19,87.24,49120.0,75.9089,75.9089,75.8046,75.848,49120.0
2017-07-25 12:30:00,87.23,87.27,87.09,87.09,23667.0,75.8393,75.8741,75.7176,75.7176,23667.0
2017-07-25 12:40:00,87.11,87.14,87.05,87.12,24431.0,75.735,75.7611,75.6828,75.7437,24431.0
2017-07-25 12:50:00,87.12,87.26,87.11,87.22,21866.0,75.7437,75.8654,75.735,75.8307,21866.0
2017-07-25 13:00:00,87.22,87.22,87.13,87.21,23894.0,75.8307,75.8307,75.7524,75.822,23894.0
2017-07-25 13:10:00,87.21,87.22,87.09,87.09,19506.0,75.822,75.8307,75.7176,75.7176,19506.0
2017-07-25 13:20:00,87.09,87.11,86.98,87.06,28991.0,75.7176,75.735,75.622,75.6915,28991.0
2017-07-25 13:30:00,87.05,87.16,87.03,87.16,21732.0,75.6828,75.7785,75.6655,75.7785,21732.0
2017-07-25 13:40:00,87.15,87.15,87.09,87.1,21964.0,75.7698,75.7698,75.7176,75.7263,21964.0
2017-07-25 13:50:00,87.11,87.21,87.09,87.14,53911.0,75.735,75.822,75.7176,75.7611,53911.0
2017-07-25 14:00:00,87.15,87.22,87.11,87.17,52582.0,75.7698,75.8307,75.735,75.7872,52582.0
2017-07-25 14:10:00,87.17,87.2,87.05,87.2,88489.0,75.7872,75.8133,75.6828,75.8133,88489.0
2017-07-25 14:20:00,87.19,87.26,87.18,87.19,66094.0,75.8046,75.8654,75.7959,75.8046,66094.0
2017-07-25 14:30:00,87.19,87.22,87.1,87.2,64332.0,75.8046,75.8307,75.7263,75.8133,64332.0
2017-07-25 14:40:00,87.2,87.21,87.11,87.15,50911.0,75.8133,75.822,75.735,75.7698,50911.0
2017-07-25 14:50:00,87.15,87.15,87.05,87.12,39758.0,75.7698,75.7698,75.6828,75.7437,39758.0
2017-07-25 15:00:00,87.13,87.18,87.1,87.13,53093.0,75.7524,75.7959,75.7263,75.7524,53093.0
2017-07-25 15:10:00,87.14,87.19,87.11,87.19,62613.0,75.7611,75.8046,75.735,75.8046,62613.0
2017-07-25 15:20:00,87.19,87.23,87.08,87.11,81132.0,75.8046,75.8393,75.7089,75.735,81132.0
2017-07-25 15:30:00,87.11,87.22,87.03,87.17,98172.0,75.735,75.8307,75.6655,75.7872,98172.0
2017-07-25 15:40:00,87.16,87.18,87.09,87.11,135334.0,75.7785,75.7959,75.7176,75.735,135334.0
2017-07-25 15:50:00,87.1,87.15,86.98,87.08,233462.0,75.7263,75.7698,75.622,75.7089,233462.0
2017-07-26 09:30:00,87.13,87.22,86.74,86.88,52700.0,75.7524,75.8307,75.4133,75.535,52700.0
2017-07-26 09:40:00,86.84,87.01,86.73,86.86,26274.0,75.5003,75.6481,75.4046,75.5177,26274.0
2017-07-26 09:50:00,86.88,87.0,86.77,86.84,51919.0,75.535,75.6394,75.4394,75.5003,51919.0
2017-07-26 10:00:00,86.81,86.82,86.56,86.62,40106.0,75.4742,75.4829,75.2568,75.309,40106.0
2017-07-26 10:10:00,86.62,86.72,86.55,86.58,46500.0,75.309,75.3959,75.2481,75.2742,46500.0
2017-07-26 10:20:00,86.58,86.58,86.35,86.43,62226.0,75.2742,75.2742,75.0743,75.1438,62226.0
2017-07-26 10:30:00,86.43,86.47,86.28,86.34,45763.0,75.1438,75.1786,75.0134,75.0656,45763.0
2017-07-26 10:40:00,86.35,86.35,86.07,86.19,126865.0,75.0743,75.0743,74.8308,74.9352,126865.0
2017-07-26 10:50:00,86.17,86.25,86.14,86.19,54568.0,74.9178,74.9873,74.8917,74.9352,54568.0
2017-07-26 11:00:00,86.19,86.29,86.1,86.18,66522.0,74.9352,75.0221,74.8569,74.9265,66522.0
2017-07-26 11:10:00,86.19,86.32,86.17,86.25,49885.0,74.9352,75.0482,74.9178,74.9873,49885.0
2017-07-26 11:20:00,86.25,86.39,86.22,86.3,46196.0,74.9873,75.109,74.9612,75.0308,46196.0
2017-07-26 11:30:00,86.29,86.39,86.24,86.35,34946.0,75.0221,75.109,74.9786,75.0743,34946.0
2017-07-26 11:40:00,86.36,86.41,86.28,86.35,26459.0,75.083,75.1264,75.0134,75.0743,26459.0
2017-07-26 11:50:00,86.35,86.38,86.19,86.38,31564.0,75.0743,75.1003,74.9352,75.1003,31564.0
2017-07-26 12:00:00,86.4,86.5,86.37,86.46,17762.0,75.1177,75.2047,75.0916,75.1699,17762.0
2017-07-26 12:10:00,86.47,86.63,86.47,86.56,23586.0,75.1786,75.3177,75.1786,75.2568,23586.0
2017-07-26 12:20:00,86.55,86.55,86.44,86.49,32788.0,75.2481,75.2481,75.1525,75.196,32788.0
2017-07-26 12:30:00,86.49,86.53,86.47,86.49,23593.0,75.196,75.2308,75.1786,75.196,23593.0
2017-07-26 12:40:00,86.49,86.51,86.42,86.42,25218.0,75.196,75.2134,75.1351,75.1351,25218.0
2017-07-26 12:50:00,86.41,86.42,86.28,86.34,25855.0,75.1264,75.1351,75.0134,75.0656,25855.0
2017-07-26 13:00:00,86.34,86.37,86.25,86.25,30953.0,75.0656,75.0916,74.9873,74.9873,30953.0
2017-07-26 13:10:00,86.26,86.27,86.22,86.23,29513.0,74.996,75.0047,74.9612,74.9699,29513.0
2017-07-26 13:20:00,86.24,86.26,86.06,86.09,58852.0,74.9786,74.996,74.8221,74.8482,58852.0
2017-07-26 13:30:00,86.1,86.16,86.04,86.14,22883.0,74.8569,74.9091,74.8047,74.8917,22883.0
2017-07-26 13:40:00,86.15,86.15,86.11,86.13,28497.0,74.9004,74.9004,74.8656,74.883,28497.0
2017-07-26 13:50:00,86.11,86.16,86.03,86.03,26937.0,74.8656,74.9091,74.796,74.796,26937.0
2017-07-26 14:00:00,86.04,86.31,86.04,86.28,34577.0,74.8047,75.0395,74.8047,75.0134,34577.0
2017-07-26 14:10:00,86.28,86.41,86.24,86.35,65726.0,75.0134,75.1264,74.9786,75.0743,65726.0
2017-07-26 14:20:00,86.36,86.41,86.28,86.38,48616.0,75.083,75.1264,75.0134,75.1003,48616.0
2017-07-26 14:30:00,86.38,86.5,86.37,86.44,33860.0,75.1003,75.2047,75.0916,75.1525,33860.0
2017-07-26 14:40:00,86.45,86.57,86.4,86.52,48861.0,75.1612,75.2655,75.1177,75.2221,48861.0
2017-07-26 14:50:00,86.52,86.55,86.3,86.33,62223.0,75.2221,75.2481,75.0308,75.0569,62223.0
2017-07-26 15:00:00,86.32,86.34,86.2,86.2,59707.0,75.0482,75.0656,74.9438,74.9438,59707.0
2017-07-26 15:10:00,86.19,86.19,86.08,86.11,41772.0,74.9352,74.9352,74.8395,74.8656,41772.0
2017-07-26 15:20:00,86.11,86.14,85.93,86.03,79290.0,74.8656,74.8917,74.7091,74.796,79290.0
2017-07-26 15:30:00,86.03,86.11,85.96,86.1,91871.0,74.796,74.8656,74.7352,74.8569,91871.0
2017-07-26 15:40:00,86.09,86.1,85.66,85.66,127481.0,74.8482,74.8569,74.4744,74.4744,127481.0
2017-07-26 15:50:00,85.66,85.75,85.62,85.74,243144.0,74.4744,74.5526,74.4396,74.5439,243144.0
2017-07-27 09:30:00,85.92,85.95,85.12,85.17,111585.0,74.7004,74.7265,74.0049,74.0483,111585.0
2017-07-27 09:40:00,85.15,85.32,85.01,85.23,117394.0,74.031,74.1788,73.9092,74.1005,117394.0
2017-07-27 09:50:00,85.28,85.45,85.22,85.3,39371.0,74.144,74.2918,74.0918,74.1614,39371.0
2017-07-27 10:00:00,85.32,85.38,85.03,85.2,106528.0,74.1788,74.2309,73.9266,74.0744,106528.0
2017-07-27 10:10:00,85.2,85.34,85.06,85.1,43851.0,74.0744,74.1961,73.9527,73.9875,43851.0
2017-07-27 10:20:00,85.11,85.27,85.1,85.21,32180.0,73.9962,74.1353,73.9875,74.0831,32180.0
2017-07-27 10:30:00,85.23,85.27,85.07,85.09,67133.0,74.1005,74.1353,73.9614,73.9788,67133.0
2017-07-27 10:40:00,85.09,85.17,84.96,85.14,50058.0,73.9788,74.0483,73.8658,74.0223,50058.0
2017-07-27 10:50:00,85.13,85.14,84.93,85.03,39911.0,74.0136,74.0223,73.8397,73.9266,39911.0
2017-07-27 11:00:00,85.03,85.14,85.02,85.05,39517.0,73.9266,74.0223,73.9179,73.944,39517.0
2017-07-27 11:10:00,85.04,85.04,84.86,84.87,38557.0,73.9353,73.9353,73.7788,73.7875,38557.0
2017-07-27 11:20:00,84.89,84.89,84.77,84.81,49585.0,73.8049,73.8049,73.7006,73.7354,49585.0
2017-07-27 11:30:00,84.83,85.0,84.81,85.0,79158.0,73.7527,73.9005,73.7354,73.9005,79158.0
2017-07-27 11:40:00,85.01,85.19,84.99,85.1,33984.0,73.9092,74.0657,73.8918,73.9875,33984.0
2017-07-27 11:50:00,85.11,85.19,85.04,85.11,70370.0,73.9962,74.0657,73.9353,73.9962,70370.0
2017-07-27 12:00:00,85.11,85.16,85.04,85.05,46876.0,73.9962,74.0396,73.9353,73.944,46876.0
2017-07-27 12:10:00,85.05,85.14,85.04,85.08,52359.0,73.944,74.0223,73.9353,73.9701,52359.0
2017-07-27 12:20:00,85.08,85.19,85.06,85.07,38377.0,73.9701,74.0657,73.9527,73.9614,38377.0
2017-07-27 12:30:00,85.07,85.15,85.01,85.04,65650.0,73.9614,74.031,73.9092,73.9353,65650.0
2017-07-27 12:40:00,85.03,85.13,85.01,85.13,40905.0,73.9266,74.0136,73.9092,74.0136,40905.0
2017-07-27 12:50:00,85.11,85.14,85.02,85.09,25141.0,73.9962,74.0223,73.9179,73.9788,25141.0
2017-07-27 13:00:00,85.05,85.17,85.01,85.14,48532.0,73.944,74.0483,73.9092,74.0223,48532.0
2017-07-27 13:10:00,85.13,85.19,84.98,85.08,46647.0,74.0136,74.0657,73.8832,73.9701,46647.0
2017-07-27 13:20:00,85.06,85.08,84.9,85.0,37766.0,73.9527,73.9701,73.8136,73.9005,37766.0
2017-07-27 13:30:00,85.01,85.02,84.84,85.01,68341.0,73.9092,73.9179,73.7614,73.9092,68341.0
2017-07-27 13:40:00,84.98,85.14,84.96,85.01,47377.0,73.8832,74.0223,73.8658,73.9092,47377.0
2017-07-27 13:50:00,84.99,85.03,84.81,84.82,41845.0,73.8918,73.9266,73.7354,73.744,41845.0
2017-07-27 14:00:00,84.82,85.02,84.82,84.95,29371.0,73.744,73.9179,73.744,73.8571,29371.0
2017-07-27 14:10:00,84.95,84.96,84.73,84.8,44104.0,73.8571,73.8658,73.6658,73.7267,44104.0
2017-07-27 14:20:00,84.81,84.85,84.58,84.63,36676.0,73.7354,73.7701,73.5354,73.5789,36676.0
2017-07-27 14:30:00,84.61,84.7,84.57,84.59,89360.0,73.5615,73.6397,73.5267,73.5441,89360.0
2017-07-27 14:40:00,84.59,84.59,84.4,84.46,88554.0,73.5441,73.5441,73.3789,73.4311,88554.0
2017-07-27 14:50:00,84.46,84.61,84.45,84.61,63675.0,73.4311,73.5615,73.4224,73.5615,63675.0
2017-07-27 15:00:00,84.59,84.63,84.52,84.58,62874.0,73.5441,73.5789,73.4832,73.5354,62874.0
2017-07-27 15:10:00,84.58,84.76,84.57,84.69,74077.0,73.5354,73.6919,73.5267,73.631,74077.0
2017-07-27 15:20:00,84.69,84.89,84.69,84.81,106102.0,73.631,73.8049,73.631,73.7354,106102.0
2017-07-27 15:30:00,84.81,84.88,84.77,84.87,78432.0,73.7354,73.7962,73.7006,73.7875,78432.0
2017-07-27 15:40:00,84.87,84.88,84.74,84.74,110321.0,73.7875,73.7962,73.6745,73.6745,110321.0
2017-07-27 15:50:00,84.74,84.82,84.66,84.79,223908.0,73.6745,73.744,73.6049,73.718,223908.0
2017-07-28 09:30:00,84.85,85.14,84.57,84.65,56343.0,73.7701,74.0223,73.5267,73.5962,56343.0
2017-07-28 09:40:00,84.6,84.66,84.32,84.34,54515.0,73.5528,73.6049,73.3093,73.3267,54515.0
2017-07-28 09:50:00,84.38,84.38,84.01,84.03,65318.0,73.3615,73.3615,73.0398,73.0572,65318.0
2017-07-28 10:00:00,84.06,84.2,83.81,83.98,109329.0,73.0833,73.205,72.8659,73.0137,109329.0
2017-07-28 10:10:00,83.98,84.19,83.98,84.13,50448.0,73.0137,73.1963,73.0137,73.1441,50448.0
2017-07-28 10:20:00,84.15,84.51,84.14,84.46,54510.0,73.1615,73.4745,73.1528,73.4311,54510.0
2017-07-28 10:30:00,84.45,84.77,84.43,84.7,44458.0,73.4224,73.7006,73.405,73.6397,44458.0
2017-07-28 10:40:00,84.72,84.95,84.64,84.64,65826.0,73.6571,73.8571,73.5876,73.5876,65826.0
2017-07-28 10:50:00,84.66,84.78,84.56,84.7,25798.0,73.6049,73.7093,73.518,73.6397,25798.0
2017-07-28 11:00:00,84.69,84.84,84.61,84.74,29900.0,73.631,73.7614,73.5615,73.6745,29900.0
2017-07-28 11:10:00,84.72,84.77,84.61,84.73,27861.0,73.6571,73.7006,73.5615,73.6658,27861.0
2017-07-28 11:20:00,84.73,84.74,84.5,84.57,26185.0,73.6658,73.6745,73.4658,73.5267,26185.0
2017-07-28 11:30:00,84.57,84.72,84.53,84.69,32391.0,73.5267,73.6571,73.4919,73.631,32391.0
2017-07-28 11:40:00,84.69,84.75,84.65,84.71,42747.0,73.631,73.6832,73.5962,73.6484,42747.0
2017-07-28 11:50:00,84.71,84.83,84.7,84.76,24536.0,73.6484,73.7527,73.6397,73.6919,24536.0
2017-07-28 12:00:00,84.77,84.89,84.73,84.87,26195.0,73.7006,73.8049,73.6658,73.7875,26195.0
2017-07-28 12:10:00,84.88,85.0,84.88,84.98,29804.0,73.7962,73.9005,73.7962,73.8832,29804.0
2017-07-28 12:20:00,84.98,84.98,84.85,84.93,29235.0,73.8832,73.8832,73.7701,73.8397,29235.0
2017-07-28 12:30:00,84.92,84.96,84.85,84.91,30803.0,73.831,73.8658,73.7701,73.8223,30803.0
2017-07-28 12:40:00,84.9,84.9,84.78,84.8,23640.0,73.8136,73.8136,73.7093,73.7267,23640.0
2017-07-28 12:50:00,84.81,84.83,84.69,84.71,16420.0,73.7354,73.7527,73.631,73.6484,16420.0
2017-07-28 13:00:00,84.71,84.72,84.64,84.7,28782.0,73.6484,73.6571,73.5876,73.6397,28782.0
2017-07-28 13:10:00,84.7,84.71,84.54,84.56,31832.0,73.6397,73.6484,73.5006,73.518,31832.0
2017-07-28 13:20:00,84.54,84.58,84.51,84.57,21332.0,73.5006,73.5354,73.4745,73.5267,21332.0
2017-07-28 13:30:00,84.57,84.65,84.56,84.64,33908.0,73.5267,73.5962,73.518,73.5876,33908.0
2017-07-28 13:40:00,84.64,84.67,84.6,84.62,25152.0,73.5876,73.6136,73.5528,73.5702,25152.0
2017-07-28 13:50:00,84.64,84.68,84.59,84.65,22893.0,73.5876,73.6223,73.5441,73.5962,22893.0
2017-07-28 14:00:00,84.66,84.86,84.66,84.84,40809.0,73.6049,73.7788,73.6049,73.7614,40809.0
2017-07-28 14:10:00,84.85,84.92,84.78,84.84,42491.0,73.7701,73.831,73.7093,73.7614,42491.0
2017-07-28 14:20:00,84.85,84.92,84.82,84.92,32135.0,73.7701,73.831,73.744,73.831,32135.0
2017-07-28 14:30:00,84.91,84.91,84.86,84.86,28347.0,73.8223,73.8223,73.7788,73.7788,28347.0
2017-07-28 14:40:00,84.87,84.91,84.84,84.9,43691.0,73.7875,73.8223,73.7614,73.8136,43691.0
2017-07-28 14:50:00,84.9,85.01,84.89,84.97,39166.0,73.8136,73.9092,73.8049,73.8745,39166.0
2017-07-28 15:00:00,84.96,85.03,84.95,84.98,50591.0,73.8658,73.9266,73.8571,73.8832,50591.0
2017-07-28 15:10:00,84.98,84.98,84.89,84.94,33748.0,73.8832,73.8832,73.8049,73.8484,33748.0
2017-07-28 15:20:00,84.92,84.96,84.8,84.83,48194.0,73.831,73.8658,73.7267,73.7527,48194.0
2017-07-28 15:30:00,84.83,84.9,84.82,84.88,38759.0,73.7527,73.8136,73.744,73.7962,38759.0
2017-07-28 15:40:00,84.88,85.04,84.88,85.0,115200.0,73.7962,73.9353,73.7962,73.9005,115200.0
2017-07-28 15:50:00,85.01,85.12,84.96,84.98,233060.0,73.9092,74.0049,73.8658,73.8832,233060.0
2017-07-31 09:30:00,85.42,85.5,85.16,85.41,37575.0,74.2657,74.3353,74.0396,74.257,37575.0
2017-07-31 09:40:00,85.35,85.78,85.23,85.74,45111.0,74.2048,74.5787,74.1005,74.5439,45111.0
2017-07-31 09:50:00,85.74,85.74,85.35,85.5,52933.0,74.5439,74.5439,74.2048,74.3353,52933.0
2017-07-31 10:00:00,85.59,85.61,85.42,85.56,36256.0,74.4135,74.4309,74.2657,74.3874,36256.0
2017-07-31 10:10:00,85.55,85.58,85.43,85.55,37109.0,74.3787,74.4048,74.2744,74.3787,37109.0
2017-07-31 10:20:00,85.55,85.69,85.49,85.66,20289.0,74.3787,74.5004,74.3266,74.4744,20289.0
2017-07-31 10:30:00,85.66,85.69,85.53,85.61,18275.0,74.4744,74.5004,74.3613,74.4309,18275.0
2017-07-31 10:40:00,85.61,85.67,85.54,85.6,24131.0,74.4309,74.4831,74.37,74.4222,24131.0
2017-07-31 10:50:00,85.62,85.75,85.59,85.74,24858.0,74.4396,74.5526,74.4135,74.5439,24858.0
2017-07-31 11:00:00,85.74,85.91,85.72,85.84,40858.0,74.5439,74.6917,74.5265,74.6309,40858.0
2017-07-31 11:10:00,85.84,86.02,85.79,85.98,33830.0,74.6309,74.7873,74.5874,74.7526,33830.0
2017-07-31 11:20:00,85.99,86.16,85.99,86.1,52283.0,74.7613,74.9091,74.7613,74.8569,52283.0
2017-07-31 11:30:00,86.12,86.15,85.98,86.14,22863.0,74.8743,74.9004,74.7526,74.8917,22863.0
2017-07-31 11:40:00,86.13,86.17,86.02,86.06,30415.0,74.883,74.9178,74.7873,74.8221,30415.0
2017-07-31 11:50:00,86.05,86.13,86.04,86.11,22207.0,74.8134,74.883,74.8047,74.8656,22207.0
2017-07-31 12:00:00,86.12,86.17,86.08,86.16,29079.0,74.8743,74.9178,74.8395,74.9091,29079.0
2017-07-31 12:10:00,86.17,86.37,86.17,86.31,37299.0,74.9178,75.0916,74.9178,75.0395,37299.0
2017-07-31 12:20:00,86.31,86.32,86.25,86.26,15913.0,75.0395,75.0482,74.9873,74.996,15913.0
2017-07-31 12:30:00,86.27,86.34,86.26,86.29,12602.0,75.0047,75.0656,74.996,75.0221,12602.0
2017-07-31 12:40:00,86.28,86.32,86.27,86.3,8995.0,75.0134,75.0482,75.0047,75.0308,8995.0
2017-07-31 12:50:00,86.32,86.34,86.25,86.3,13628.0,75.0482,75.0656,74.9873,75.0308,13628.0
2017-07-31 13:00:00,86.3,86.4,86.28,86.38,18305.0,75.0308,75.1177,75.0134,75.1003,18305.0
2017-07-31 13:10:00,86.38,86.38,86.24,86.29,15788.0,75.1003,75.1003,74.9786,75.0221,15788.0
2017-07-31 13:20:00,86.31,86.41,86.29,86.38,11944.0,75.0395,75.1264,75.0221,75.1003,11944.0
2017-07-31 13:30:00,86.38,86.46,86.35,86.44,15207.0,75.1003,75.1699,75.0743,75.1525,15207.0
2017-07-31 13:40:00,86.43,86.43,86.37,86.42,14667.0,75.1438,75.1438,75.0916,75.1351,14667.0
2017-07-31 13:50:00,86.42,86.6,86.37,86.53,44851.0,75.1351,75.2916,75.0916,75.2308,44851.0
2017-07-31 14:00:00,86.51,86.6,86.51,86.54,24506.0,75.2134,75.2916,75.2134,75.2394,24506.0
2017-07-31 14:10:00,86.55,86.6,86.51,86.53,23646.0,75.2481,75.2916,75.2134,75.2308,23646.0
2017-07-31 14:20:00,86.53,86.65,86.52,86.61,22334.0,75.2308,75.3351,75.2221,75.3003,22334.0
2017-07-31 14:30:00,86.64,86.64,86.51,86.58,38337.0,75.3264,75.3264,75.2134,75.2742,38337.0
2017-07-31 14:40:00,86.58,86.65,86.56,86.59,44564.0,75.2742,75.3351,75.2568,75.2829,44564.0
2017-07-31 14:50:00,86.6,86.61,86.53,86.58,40828.0,75.2916,75.3003,75.2308,75.2742,40828.0
2017-07-31 15:00:00,86.57,86.58,86.49,86.54,45071.0,75.2655,75.2742,75.196,75.2394,45071.0
2017-07-31 15:10:00,86.54,86.59,86.52,86.54,50498.0,75.2394,75.2829,75.2221,75.2394,50498.0
2017-07-31 15:20:00,86.55,86.55,86.5,86.53,59199.0,75.2481,75.2481,75.2047,75.2308,59199.0
2017-07-31 15:30:00,86.53,86.6,86.48,86.58,77162.0,75.2308,75.2916,75.1873,75.2742,77162.0
2017-07-31 15:40:00,86.58,86.58,86.37,86.39,110906.0,75.2742,75.2742,75.0916,75.109,110906.0
2017-07-31 15:50:00,86.38,86.48,86.16,86.26,323161.0,75.1003,75.1873,74.9091,74.996,323161.0
2017-08-01 09:30:00,86.64,86.73,86.14,86.27,32007.0,75.3264,75.4046,74.8917,75.0047,32007.0
2017-08-01 09:40:00,86.26,86.52,86.21,86.44,42238.0,74.996,75.2221,74.9525,75.1525,42238.0
2017-08-01 09:50:00,86.4,86.4,86.12,86.2,26871.0,75.1177,75.1177,74.8743,74.9438,26871.0
2017-08-01 10:00:00,86.2,86.2,85.87,86.0,87233.0,74.9438,74.9438,74.6569,74.77,87233.0
2017-08-01 10:10:00,85.96,86.11,85.82,85.86,40199.0,74.7352,74.8656,74.6135,74.6482,40199.0
2017-08-01 10:20:00,85.84,85.92,85.64,85.76,44691.0,74.6309,74.7004,74.457,74.5613,44691.0
2017-08-01 10:30:00,85.76,86.13,85.75,86.03,52156.0,74.5613,74.883,74.5526,74.796,52156.0
2017-08-01 10:40:00,86.03,86.17,85.99,86.02,46874.0,74.796,74.9178,74.7613,74.7873,46874.0
2017-08-01 10:50:00,86.0,86.14,85.93,86.05,34018.0,74.77,74.8917,74.7091,74.8134,34018.0
2017-08-01 11:00:00,86.05,86.15,85.95,86.01,33829.0,74.8134,74.9004,74.7265,74.7787,33829.0
2017-08-01 11:10:00,86.03,86.1,85.81,85.84,30950.0,74.796,74.8569,74.6048,74.6309,30950.0
2017-08-01 11:20:00,85.82,86.04,85.76,85.92,33037.0,74.6135,74.8047,74.5613,74.7004,33037.0
2017-08-01 11:30:00,85.94,86.12,85.92,86.08,18178.0,74.7178,74.8743,74.7004,74.8395,18178.0
2017-08-01 11:40:00,86.08,86.29,86.06,86.29,41428.0,74.8395,75.0221,74.8221,75.0221,41428.0
2017-08-01 11:50:00,86.29,86.4,86.26,86.4,29514.0,75.0221,75.1177,74.996,75.1177,29514.0
2017-08-01 12:00:00,86.4,86.45,86.35,86.37,28420.0,75.1177,75.1612,75.0743,75.0916,28420.0
2017-08-01 12:10:00,86.38,86.47,86.35,86.42,31375.0,75.1003,75.1786,75.0743,75.1351,31375.0
2017-08-01 12:20:00,86.43,86.43,86.33,86.35,14223.0,75.1438,75.1438,75.0569,75.0743,14223.0
2017-08-01 12:30:00,86.36,86.37,86.3,86.32,13561.0,75.083,75.0916,75.0308,75.0482,13561.0
2017-08-01 12:40:00,86.31,86.35,86.2,86.23,16161.0,75.0395,75.0743,74.9438,74.9699,16161.0
2017-08-01 12:50:00,86.24,86.26,86.15,86.16,17168.0,74.9786,74.996,74.9004,74.9091,17168.0
2017-08-01 13:00:00,86.16,86.27,86.16,86.27,15755.0,74.9091,75.0047,74.9091,75.0047,15755.0
2017-08-01 13:10:00,86.28,86.3,86.15,86.17,19191.0,75.0134,75.0308,74.9004,74.9178,19191.0
2017-08-01 13:20:00,86.16,86.21,86.04,86.13,17600.0,74.9091,74.9525,74.8047,74.883,17600.0
2017-08-01 13:30:00,86.12,86.14,86.06,86.13,15173.0,74.8743,74.8917,74.8221,74.883,15173.0
2017-08-01 13:40:00,86.13,86.2,86.08,86.16,13158.0,74.883,74.9438,74.8395,74.9091,13158.0
2017-08-01 13:50:00,86.16,86.23,86.13,86.21,20975.0,74.9091,74.9699,74.883,74.9525,20975.0
2017-08-01 14:00:00,86.2,86.33,86.2,86.33,21441.0,74.9438,75.0569,74.9438,75.0569,21441.0
2017-08-01 14:10:00,86.34,86.38,86.32,86.35,21782.0,75.0656,75.1003,75.0482,75.0743,21782.0
2017-08-01 14:20:00,86.34,86.34,86.15,86.19,24980.0,75.0656,75.0656,74.9004,74.9352,24980.0
2017-08-01 14:30:00,86.19,86.24,86.17,86.24,18895.0,74.9352,74.9786,74.9178,74.9786,18895.0
2017-08-01 14:40:00,86.23,86.24,86.13,86.13,13852.0,74.9699,74.9786,74.883,74.883,13852.0
2017-08-01 14:50:00,86.12,86.23,86.11,86.22,15779.0,74.8743,74.9699,74.8656,74.9612,15779.0
2017-08-01 15:00:00,86.22,86.23,86.11,86.15,22196.0,74.9612,74.9699,74.8656,74.9004,22196.0
2017-08-01 15:10:00,86.15,86.28,86.13,86.2,19231.0,74.9004,75.0134,74.883,74.9438,19231.0
2017-08-01 15:20:00,86.2,86.21,86.01,86.04,24490.0,74.9438,74.9525,74.7787,74.8047,24490.0
2017-08-01 15:30:00,86.01,86.09,85.96,85.96,46874.0,74.7787,74.8482,74.7352,74.7352,46874.0
2017-08-01 15:40:00,85.97,85.98,85.87,85.88,85153.0,74.7439,74.7526,74.6569,74.6656,85153.0
2017-08-01 15:50:00,85.88,86.02,85.88,85.98,122775.0,74.6656,74.7873,74.6656,74.7526,122775.0
2017-08-02 09:30:00,85.85,85.96,85.61,85.96,35857.0,74.6395,74.7352,74.4309,74.7352,35857.0
2017-08-02 09:40:00,85.87,85.87,85.63,85.63,15865.0,74.6569,74.6569,74.4483,74.4483,15865.0
2017-08-02 09:50:00,85.6,85.7,85.51,85.7,33516.0,74.4222,74.5091,74.3439,74.5091,33516.0
2017-08-02 10:00:00,85.7,85.93,85.62,85.93,14932.0,74.5091,74.7091,74.4396,74.7091,14932.0
2017-08-02 10:10:00,85.92,86.02,85.83,85.94,27145.0,74.7004,74.7873,74.6222,74.7178,27145.0
2017-08-02 10:20:00,85.92,85.98,85.74,85.8,57428.0,74.7004,74.7526,74.5439,74.5961,57428.0
2017-08-02 10:30:00,85.83,85.84,85.59,85.65,35466.0,74.6222,74.6309,74.4135,74.4657,35466.0
2017-08-02 10:40:00,85.66,85.72,85.53,85.53,32973.0,74.4744,74.5265,74.3613,74.3613,32973.0
2017-08-02 10:50:00,85.57,85.61,85.42,85.42,47254.0,74.3961,74.4309,74.2657,74.2657,47254.0
2017-08-02 11:00:00,85.42,85.71,85.38,85.65,71532.0,74.2657,74.5178,74.2309,74.4657,71532.0
2017-08-02 11:10:00,85.64,85.82,85.58,85.81,22128.0,74.457,74.6135,74.4048,74.6048,22128.0
2017-08-02 11:20:00,85.82,85.89,85.75,85.86,18987.0,74.6135,74.6743,74.5526,74.6482,18987.0
2017-08-02 11:30:00,85.86,85.89,85.76,85.81,13761.0,74.6482,74.6743,74.5613,74.6048,13761.0
2017-08-02 11:40:00,85.79,85.85,85.77,85.81,7086.0,74.5874,74.6395,74.57,74.6048,7086.0
2017-08-02 11:50:00,85.78,85.81,85.65,85.65,14579.0,74.5787,74.6048,74.4657,74.4657,14579.0
2017-08-02 12:00:00,85.65,85.76,85.64,85.74,13598.0,74.4657,74.5613,74.457,74.5439,13598.0
2017-08-02 12:10:00,85.73,85.8,85.65,85.69,13300.0,74.5352,74.5961,74.4657,74.5004,13300.0
2017-08-02 12:20:00,85.68,85.68,85.51,85.53,12761.0,74.4917,74.4917,74.3439,74.3613,12761.0
2017-08-02 12:30:00,85.5,85.62,85.5,85.61,12223.0,74.3353,74.4396,74.3353,74.4309,12223.0
2017-08-02 12:40:00,85.61,85.71,85.61,85.69,7149.0,74.4309,74.5178,74.4309,74.5004,7149.0
2017-08-02 12:50:00,85.69,85.81,85.68,85.79,19947.0,74.5004,74.6048,74.4917,74.5874,19947.0
2017-08-02 13:00:00,85.79,85.88,85.78,85.88,11042.0,74.5874,74.6656,74.5787,74.6656,11042.0
2017-08-02 13:10:00,85.89,85.89,85.86,85.88,12096.0,74.6743,74.6743,74.6482,74.6656,12096.0
2017-08-02 13:20:00,85.88,85.91,85.83,85.88,20452.0,74.6656,74.6917,74.6222,74.6656,20452.0
2017-08-02 13:30:00,85.88,85.92,85.87,85.89,66823.0,74.6656,74.7004,74.6569,74.6743,66823.0
2017-08-02 13:40:00,85.89,85.91,85.86,85.88,17335.0,74.6743,74.6917,74.6482,74.6656,17335.0
2017-08-02 13:50:00,85.87,85.87,85.78,85.8,19313.0,74.6569,74.6569,74.5787,74.5961,19313.0
2017-08-02 14:00:00,85.81,85.84,85.79,85.84,9841.0,74.6048,74.6309,74.5874,74.6309,9841.0
2017-08-02 14:10:00,85.84,85.86,85.72,85.74,16905.0,74.6309,74.6482,74.5265,74.5439,16905.0
2017-08-02 14:20:00,85.73,85.76,85.67,85.68,18249.0,74.5352,74.5613,74.4831,74.4917,18249.0
2017-08-02 14:30:00,85.68,85.82,85.67,85.79,18105.0,74.4917,74.6135,74.4831,74.5874,18105.0
2017-08-02 14:40:00,85.8,85.85,85.8,85.85,11559.0,74.5961,74.6395,74.5961,74.6395,11559.0
2017-08-02 14:50:00,85.85,85.86,85.79,85.8,13759.0,74.6395,74.6482,74.5874,74.5961,13759.0
2017-08-02 15:00:00,85.78,85.83,85.77,85.8,18388.0,74.5787,74.6222,74.57,74.5961,18388.0
2017-08-02 15:10:00,85.8,85.8,85.73,85.78,21401.0,74.5961,74.5961,74.5352,74.5787,21401.0
2017-08-02 15:20:00,85.77,85.81,85.75,85.76,29874.0,74.57,74.6048,74.5526,74.5613,29874.0
2017-08-02 15:30:00,85.76,85.84,85.74,85.83,39508.0,74.5613,74.6309,74.5439,74.6222,39508.0
2017-08-02 15:40:00,85.83,85.92,85.79,85.81,87184.0,74.6222,74.7004,74.5874,74.6048,87184.0
2017-08-02 15:50:00,85.82,85.93,85.66,85.72,444962.0,74.6135,74.7091,74.4744,74.5265,444962.0
2017-08-03 09:30:00,85.31,85.63,85.29,85.32,33684.0,74.5208,74.8003,74.5033,74.5295,33684.0
2017-08-03 09:40:00,85.26,85.31,85.15,85.25,40429.0,74.4771,74.5208,74.381,74.4684,40429.0
2017-08-03 09:50:00,85.17,85.28,85.16,85.25,30717.0,74.3985,74.4946,74.3898,74.4684,30717.0
2017-08-03 10:00:00,85.25,85.29,85.14,85.23,30688.0,74.4684,74.5033,74.3723,74.4509,30688.0
2017-08-03 10:10:00,85.25,85.27,85.15,85.2,25081.0,74.4684,74.4858,74.381,74.4247,25081.0
2017-08-03 10:20:00,85.19,85.29,85.18,85.22,18456.0,74.416,74.5033,74.4072,74.4422,18456.0
2017-08-03 10:30:00,85.29,85.33,85.23,85.28,62493.0,74.5033,74.5383,74.4509,74.4946,62493.0
2017-08-03 10:40:00,85.29,85.32,85.23,85.29,34871.0,74.5033,74.5295,74.4509,74.5033,34871.0
2017-08-03 10:50:00,85.28,85.3,85.19,85.24,22025.0,74.4946,74.5121,74.416,74.4596,22025.0
2017-08-03 11:00:00,85.26,85.33,85.23,85.29,37199.0,74.4771,74.5383,74.4509,74.5033,37199.0
2017-08-03 11:10:00,85.3,85.31,85.17,85.18,43479.0,74.5121,74.5208,74.3985,74.4072,43479.0
2017-08-03 11:20:00,85.19,85.2,85.12,85.14,16930.0,74.416,74.4247,74.3548,74.3723,16930.0
2017-08-03 11:30:00,85.15,85.19,85.07,85.19,40985.0,74.381,74.416,74.3111,74.416,40985.0
2017-08-03 11:40:00,85.18,85.27,85.13,85.16,10794.0,74.4072,74.4858,74.3636,74.3898,10794.0
2017-08-03 11:50:00,85.19,85.22,85.11,85.14,34595.0,74.416,74.4422,74.3461,74.3723,34595.0
2017-08-03 12:00:00,85.14,85.15,84.94,84.99,22125.0,74.3723,74.381,74.1976,74.2413,22125.0
2017-08-03 12:10:00,84.97,84.98,84.87,84.88,42316.0,74.2238,74.2325,74.1364,74.1452,42316.0
2017-08-03 12:20:00,84.88,85.01,84.88,84.97,14531.0,74.1452,74.2587,74.1452,74.2238,14531.0
2017-08-03 12:30:00,84.99,85.01,84.95,84.99,23775.0,74.2413,74.2587,74.2063,74.2413,23775.0
2017-08-03 12:40:00,84.98,85.02,84.97,84.98,46308.0,74.2325,74.2675,74.2238,74.2325,46308.0
2017-08-03 12:50:00,84.99,85.02,84.97,84.99,44400.0,74.2413,74.2675,74.2238,74.2413,44400.0
2017-08-03 13:00:00,85.0,85.13,84.96,84.99,48517.0,74.25,74.3636,74.2151,74.2413,48517.0
2017-08-03 13:10:00,84.98,85.02,84.96,85.0,40441.0,74.2325,74.2675,74.2151,74.25,40441.0
2017-08-03 13:20:00,85.0,85.01,84.97,85.0,22749.0,74.25,74.2587,74.2238,74.25,22749.0
2017-08-03 13:30:00,85.0,85.14,84.96,85.1,45976.0,74.25,74.3723,74.2151,74.3373,45976.0
2017-08-03 13:40:00,85.11,85.15,85.06,85.08,33865.0,74.3461,74.381,74.3024,74.3199,33865.0
2017-08-03 13:50:00,85.08,85.13,85.07,85.11,42885.0,74.3199,74.3636,74.3111,74.3461,42885.0
2017-08-03 14:00:00,85.11,85.11,85.04,85.1,29106.0,74.3461,74.3461,74.2849,74.3373,29106.0
2017-08-03 14:10:00,85.1,85.11,85.06,85.06,24650.0,74.3373,74.3461,74.3024,74.3024,24650.0
2017-08-03 14:20:00,85.06,85.06,84.95,84.95,32773.0,74.3024,74.3024,74.2063,74.2063,32773.0
2017-08-03 14:30:00,84.95,84.97,84.9,84.9,20643.0,74.2063,74.2238,74.1626,74.1626,20643.0
2017-08-03 14:40:00,84.89,84.92,84.87,84.9,31282.0,74.1539,74.1801,74.1364,74.1626,31282.0
2017-08-03 14:50:00,84.89,84.9,84.81,84.83,28923.0,74.1539,74.1626,74.084,74.1015,28923.0
2017-08-03 15:00:00,84.85,84.87,84.79,84.81,39822.0,74.119,74.1364,74.0666,74.084,39822.0
2017-08-03 15:10:00,84.81,84.89,84.8,84.89,46954.0,74.084,74.1539,74.0753,74.1539,46954.0
2017-08-03 15:20:00,84.87,84.95,84.83,84.85,49731.0,74.1364,74.2063,74.1015,74.119,49731.0
2017-08-03 15:30:00,84.86,84.86,84.62,84.62,88581.0,74.1277,74.1277,73.9181,73.9181,88581.0
2017-08-03 15:40:00,84.62,84.63,84.56,84.6,183499.0,73.9181,73.9268,73.8656,73.9006,183499.0
2017-08-03 15:50:00,84.61,84.69,84.49,84.57,373822.0,73.9093,73.9792,73.8045,73.8744,373822.0
2017-08-04 09:30:00,85.33,85.42,85.17,85.33,46915.0,74.5383,74.6169,74.3985,74.5383,46915.0
2017-08-04 09:40:00,85.33,85.4,85.25,85.32,28860.0,74.5383,74.5994,74.4684,74.5295,28860.0
2017-08-04 09:50:00,85.33,85.34,85.13,85.2,75171.0,74.5383,74.547,74.3636,74.4247,75171.0
2017-08-04 10:00:00,85.21,85.28,85.17,85.21,32407.0,74.4334,74.4946,74.3985,74.4334,32407.0
2017-08-04 10:10:00,85.22,85.29,85.13,85.13,27009.0,74.4422,74.5033,74.3636,74.3636,27009.0
2017-08-04 10:20:00,85.17,85.23,85.13,85.17,55406.0,74.3985,74.4509,74.3636,74.3985,55406.0
2017-08-04 10:30:00,85.21,85.25,85.12,85.16,19250.0,74.4334,74.4684,74.3548,74.3898,19250.0
2017-08-04 10:40:00,85.18,85.28,85.17,85.2,37602.0,74.4072,74.4946,74.3985,74.4247,37602.0
2017-08-04 10:50:00,85.22,85.23,85.04,85.16,42198.0,74.4422,74.4509,74.2849,74.3898,42198.0
2017-08-04 11:00:00,85.18,85.21,85.06,85.19,27096.0,74.4072,74.4334,74.3024,74.416,27096.0
2017-08-04 11:10:00,85.2,85.23,85.15,85.2,22429.0,74.4247,74.4509,74.381,74.4247,22429.0
2017-08-04 11:20:00,85.2,85.25,85.11,85.2,74894.0,74.4247,74.4684,74.3461,74.4247,74894.0
2017-08-04 11:30:00,85.2,85.21,85.15,85.18,25236.0,74.4247,74.4334,74.381,74.4072,25236.0
2017-08-04 11:40:00,85.19,85.2,85.06,85.07,41595.0,74.416,74.4247,74.3024,74.3111,41595.0
2017-08-04 11:50:00,85.07,85.12,85.05,85.05,37122.0,74.3111,74.3548,74.2937,74.2937,37122.0
2017-08-04 12:00:00,85.05,85.1,85.0,85.04,30947.0,74.2937,74.3373,74.25,74.2849,30947.0
2017-08-04 12:10:00,85.03,85.04,84.89,84.95,45571.0,74.2762,74.2849,74.1539,74.2063,45571.0
2017-08-04 12:20:00,84.94,84.97,84.87,84.91,23722.0,74.1976,74.2238,74.1364,74.1714,23722.0
2017-08-04 12:30:00,84.9,84.91,84.82,84.84,30626.0,74.1626,74.1714,74.0928,74.1102,30626.0
2017-08-04 12:40:00,84.84,84.86,84.75,84.75,28252.0,74.1102,74.1277,74.0316,74.0316,28252.0
2017-08-04 12:50:00,84.75,84.84,84.69,84.84,49026.0,74.0316,74.1102,73.9792,74.1102,49026.0
2017-08-04 13:00:00,84.84,84.84,84.72,84.73,28035.0,74.1102,74.1102,74.0054,74.0141,28035.0
2017-08-04 13:10:00,84.73,84.74,84.65,84.68,25132.0,74.0141,74.0229,73.9443,73.9705,25132.0
2017-08-04 13:20:00,84.68,84.73,84.67,84.68,21203.0,73.9705,74.0141,73.9617,73.9705,21203.0
2017-08-04 13:30:00,84.67,84.71,84.65,84.65,26274.0,73.9617,73.9967,73.9443,73.9443,26274.0
2017-08-04 13:40:00,84.65,84.66,84.62,84.65,34861.0,73.9443,73.953,73.9181,73.9443,34861.0
2017-08-04 13:50:00,84.66,84.75,84.65,84.74,24195.0,73.953,74.0316,73.9443,74.0229,24195.0
2017-08-04 14:00:00,84.73,84.77,84.67,84.67,30231.0,74.0141,74.0491,73.9617,73.9617,30231.0
2017-08-04 14:10:00,84.66,84.66,84.37,84.43,98313.0,73.953,73.953,73.6997,73.7521,98313.0
2017-08-04 14:20:00,84.45,84.53,84.45,84.47,45661.0,73.7696,73.8394,73.7696,73.787,45661.0
2017-08-04 14:30:00,84.47,84.53,84.43,84.47,46831.0,73.787,73.8394,73.7521,73.787,46831.0
2017-08-04 14:40:00,84.47,84.54,84.38,84.4,45077.0,73.787,73.8482,73.7084,73.7259,45077.0
2017-08-04 14:50:00,84.4,84.5,84.38,84.49,42080.0,73.7259,73.8132,73.7084,73.8045,42080.0
2017-08-04 15:00:00,84.47,84.48,84.41,84.44,46050.0,73.787,73.7958,73.7346,73.7608,46050.0
2017-08-04 15:10:00,84.45,84.45,84.26,84.29,61252.0,73.7696,73.7696,73.6036,73.6298,61252.0
2017-08-04 15:20:00,84.28,84.35,84.26,84.31,69059.0,73.6211,73.6822,73.6036,73.6473,69059.0
2017-08-04 15:30:00,84.31,84.41,84.29,84.36,82868.0,73.6473,73.7346,73.6298,73.6909,82868.0
2017-08-04 15:40:00,84.35,84.51,84.34,84.47,177710.0,73.6822,73.822,73.6735,73.787,177710.0
2017-08-04 15:50:00,84.48,84.48,84.28,84.38,413997.0,73.7958,73.7958,73.6211,73.7084,413997.0
2017-08-07 09:30:00,84.6,84.62,84.38,84.52,23848.0,73.9006,73.9181,73.7084,73.8307,23848.0
2017-08-07 09:40:00,84.53,84.54,84.39,84.49,15822.0,73.8394,73.8482,73.7171,73.8045,15822.0
2017-08-07 09:50:00,84.5,84.7,84.45,84.66,15808.0,73.8132,73.9879,73.7696,73.953,15808.0
2017-08-07 10:00:00,84.69,84.92,84.66,84.89,29401.0,73.9792,74.1801,73.953,74.1539,29401.0
2017-08-07 10:10:00,84.91,84.91,84.83,84.86,14707.0,74.1714,74.1714,74.1015,74.1277,14707.0
2017-08-07 10:20:00,84.84,85.03,84.81,84.97,23379.0,74.1102,74.2762,74.084,74.2238,23379.0
2017-08-07 10:30:00,84.97,84.97,84.82,84.84,18504.0,74.2238,74.2238,74.0928,74.1102,18504.0
2017-08-07 10:40:00,84.85,84.85,84.71,84.78,23627.0,74.119,74.119,73.9967,74.0578,23627.0
2017-08-07 10:50:00,84.79,84.85,84.73,84.83,15127.0,74.0666,74.119,74.0141,74.1015,15127.0
2017-08-07 11:00:00,84.83,84.85,84.71,84.72,17820.0,74.1015,74.119,73.9967,74.0054,17820.0
2017-08-07 11:10:00,84.73,84.79,84.72,84.79,19555.0,74.0141,74.0666,74.0054,74.0666,19555.0
2017-08-07 11:20:00,84.8,84.85,84.73,84.81,17615.0,74.0753,74.119,74.0141,74.084,17615.0
2017-08-07 11:30:00,84.81,84.9,84.81,84.88,23046.0,74.084,74.1626,74.084,74.1452,23046.0
2017-08-07 11:40:00,84.89,84.93,84.84,84.91,14563.0,74.1539,74.1888,74.1102,74.1714,14563.0
2017-08-07 11:50:00,84.91,85.05,84.91,85.04,23454.0,74.1714,74.2937,74.1714,74.2849,23454.0
2017-08-07 12:00:00,85.04,85.09,85.0,85.01,17938.0,74.2849,74.3286,74.25,74.2587,17938.0
2017-08-07 12:10:00,84.99,85.16,84.98,85.15,15978.0,74.2413,74.3898,74.2325,74.381,15978.0
2017-08-07 12:20:00,85.16,85.22,85.1,85.2,26353.0,74.3898,74.4422,74.3373,74.4247,26353.0
2017-08-07 12:30:00,85.19,85.23,85.16,85.23,15077.0,74.416,74.4509,74.3898,74.4509,15077.0
2017-08-07 12:40:00,85.23,85.35,85.2,85.32,37149.0,74.4509,74.5557,74.4247,74.5295,37149.0
2017-08-07 12:50:00,85.33,85.35,85.23,85.31,20852.0,74.5383,74.5557,74.4509,74.5208,20852.0
2017-08-07 13:00:00,85.32,85.33,85.24,85.26,16092.0,74.5295,74.5383,74.4596,74.4771,16092.0
2017-08-07 13:10:00,85.26,85.27,85.17,85.25,11134.0,74.4771,74.4858,74.3985,74.4684,11134.0
2017-08-07 13:20:00,85.24,85.25,85.17,85.25,10203.0,74.4596,74.4684,74.3985,74.4684,10203.0
2017-08-07 13:30:00,85.26,85.28,85.17,85.2,23152.0,74.4771,74.4946,74.3985,74.4247,23152.0
2017-08-07 13:40:00,85.18,85.22,85.15,85.2,17242.0,74.4072,74.4422,74.381,74.4247,17242.0
2017-08-07 13:50:00,85.21,85.21,85.13,85.16,27163.0,74.4334,74.4334,74.3636,74.3898,27163.0
2017-08-07 14:00:00,85.16,85.17,85.09,85.17,18789.0,74.3898,74.3985,74.3286,74.3985,18789.0
2017-08-07 14:10:00,85.18,85.28,85.18,85.27,14172.0,74.4072,74.4946,74.4072,74.4858,14172.0
2017-08-07 14:20:00,85.26,85.36,85.26,85.36,26572.0,74.4771,74.5645,74.4771,74.5645,26572.0
2017-08-07 14:30:00,85.35,85.37,85.26,85.29,16249.0,74.5557,74.5732,74.4771,74.5033,16249.0
2017-08-07 14:40:00,85.3,85.36,85.3,85.35,11336.0,74.5121,74.5645,74.5121,74.5557,11336.0
2017-08-07 14:50:00,85.35,85.42,85.32,85.33,21545.0,74.5557,74.6169,74.5295,74.5383,21545.0
2017-08-07 15:00:00,85.33,85.34,85.26,85.32,22162.0,74.5383,74.547,74.4771,74.5295,22162.0
2017-08-07 15:10:00,85.32,85.35,85.3,85.33,29565.0,74.5295,74.5557,74.5121,74.5383,29565.0
2017-08-07 15:20:00,85.34,85.36,85.27,85.34,33214.0,74.547,74.5645,74.4858,74.547,33214.0
2017-08-07 15:30:00,85.33,85.33,85.21,85.23,39723.0,74.5383,74.5383,74.4334,74.4509,39723.0
2017-08-07 15:40:00,85.22,85.27,85.18,85.21,71916.0,74.4422,74.4858,74.4072,74.4334,71916.0
2017-08-07 15:50:00,85.22,85.22,85.11,85.15,115652.0,74.4422,74.4422,74.3461,74.381,115652.0
2017-08-08 09:30:00,85.03,85.28,85.03,85.15,33544.0,74.2762,74.4946,74.2762,74.381,33544.0
2017-08-08 09:40:00,85.13,85.2,85.06,85.14,11866.0,74.3636,74.4247,74.3024,74.3723,11866.0
2017-08-08 09:50:00,85.18,85.29,85.1,85.28,11380.0,74.4072,74.5033,74.3373,74.4946,11380.0
2017-08-08 10:00:00,85.23,85.44,85.22,85.38,77670.0,74.4509,74.6343,74.4422,74.5819,77670.0
2017-08-08 10:10:00,85.39,85.67,85.35,85.65,31645.0,74.5907,74.8353,74.5557,74.8178,31645.0
2017-08-08 10:20:00,85.67,85.79,85.59,85.78,23816.0,74.8353,74.9401,74.7654,74.9313,23816.0
2017-08-08 10:30:00,85.78,85.89,85.75,85.89,36357.0,74.9313,75.0274,74.9051,75.0274,36357.0
2017-08-08 10:40:00,85.88,86.18,85.87,86.16,54467.0,75.0187,75.2808,75.01,75.2633,54467.0
2017-08-08 10:50:00,86.18,86.41,86.15,86.39,37417.0,75.2808,75.4817,75.2546,75.4642,37417.0
2017-08-08 11:00:00,86.41,86.72,86.41,86.71,114119.0,75.4817,75.7525,75.4817,75.7437,114119.0
2017-08-08 11:10:00,86.71,86.8,86.58,86.69,63319.0,75.7437,75.8223,75.6302,75.7263,63319.0
2017-08-08 11:20:00,86.69,86.86,86.65,86.82,40238.0,75.7263,75.8748,75.6913,75.8398,40238.0
2017-08-08 11:30:00,86.81,87.13,86.81,87.12,58697.0,75.8311,76.1106,75.8311,76.1019,58697.0
2017-08-08 11:40:00,87.1,87.37,87.08,87.32,95025.0,76.0844,76.3203,76.0669,76.2766,95025.0
2017-08-08 11:50:00,87.32,87.33,87.11,87.16,65244.0,76.2766,76.2853,76.0931,76.1368,65244.0
2017-08-08 12:00:00,87.17,87.31,87.15,87.22,31593.0,76.1456,76.2678,76.1281,76.1892,31593.0
2017-08-08 12:10:00,87.22,87.29,86.97,86.99,27142.0,76.1892,76.2504,75.9708,75.9883,27142.0
2017-08-08 12:20:00,86.97,86.98,86.8,86.86,33976.0,75.9708,75.9796,75.8223,75.8748,33976.0
2017-08-08 12:30:00,86.85,86.9,86.68,86.71,25247.0,75.866,75.9097,75.7175,75.7437,25247.0
2017-08-08 12:40:00,86.68,86.68,86.36,86.46,31828.0,75.7175,75.7175,75.438,75.5253,31828.0
2017-08-08 12:50:00,86.42,86.43,86.2,86.24,12616.0,75.4904,75.4991,75.2982,75.3332,12616.0
2017-08-08 13:00:00,86.22,86.22,85.96,86.04,31860.0,75.3157,75.3157,75.0886,75.1585,31860.0
2017-08-08 13:10:00,86.05,86.05,85.88,85.88,19203.0,75.1672,75.1672,75.0187,75.0187,19203.0
2017-08-08 13:20:00,85.88,85.99,85.8,85.81,13998.0,75.0187,75.1148,74.9488,74.9576,13998.0
2017-08-08 13:30:00,85.8,85.85,85.7,85.85,14936.0,74.9488,74.9925,74.8615,74.9925,14936.0
2017-08-08 13:40:00,85.86,86.0,85.85,85.99,13721.0,75.0012,75.1235,74.9925,75.1148,13721.0
2017-08-08 13:50:00,85.99,86.08,85.91,86.05,18045.0,75.1148,75.1934,75.0449,75.1672,18045.0
2017-08-08 14:00:00,86.08,86.1,85.97,86.0,12696.0,75.1934,75.2109,75.0973,75.1235,12696.0
2017-08-08 14:10:00,86.0,86.03,85.91,86.01,26242.0,75.1235,75.1497,75.0449,75.1323,26242.0
2017-08-08 14:20:00,86.01,86.05,85.99,86.02,20925.0,75.1323,75.1672,75.1148,75.141,20925.0
2017-08-08 14:30:00,86.02,86.09,86.0,86.09,22542.0,75.141,75.2021,75.1235,75.2021,22542.0
2017-08-08 14:40:00,86.1,86.1,86.0,86.01,23763.0,75.2109,75.2109,75.1235,75.1323,23763.0
2017-08-08 14:50:00,86.01,86.02,85.92,85.94,21653.0,75.1323,75.141,75.0536,75.0711,21653.0
2017-08-08 15:00:00,85.95,85.95,85.81,85.87,25645.0,75.0798,75.0798,74.9576,75.01,25645.0
2017-08-08 15:10:00,85.87,85.87,85.79,85.8,42005.0,75.01,75.01,74.9401,74.9488,42005.0
2017-08-08 15:20:00,85.82,85.82,85.54,85.57,57086.0,74.9663,74.9663,74.7217,74.7479,57086.0
2017-08-08 15:30:00,85.54,85.55,85.34,85.54,101110.0,74.7217,74.7304,74.547,74.7217,101110.0
2017-08-08 15:40:00,85.53,85.62,85.45,85.56,101694.0,74.713,74.7916,74.6431,74.7392,101694.0
2017-08-08 15:50:00,85.54,85.55,85.36,85.51,104064.0,74.7217,74.7304,74.5645,74.6955,104064.0
2017-08-09 09:30:00,84.96,85.28,84.87,84.87,35185.0,74.2151,74.4946,74.1364,74.1364,35185.0
2017-08-09 09:40:00,84.84,84.84,84.45,84.73,12971.0,74.1102,74.1102,73.7696,74.0141,12971.0
2017-08-09 09:50:00,84.74,84.92,84.67,84.88,20452.0,74.0229,74.1801,73.9617,74.1452,20452.0
2017-08-09 10:00:00,84.88,84.98,84.79,84.95,24402.0,74.1452,74.2325,74.0666,74.2063,24402.0
2017-08-09 10:10:00,84.93,84.97,84.75,84.96,18993.0,74.1888,74.2238,74.0316,74.2151,18993.0
2017-08-09 10:20:00,84.96,85.04,84.86,85.0,17235.0,74.2151,74.2849,74.1277,74.25,17235.0
2017-08-09 10:30:00,85.01,85.11,84.85,84.92,23560.0,74.2587,74.3461,74.119,74.1801,23560.0
2017-08-09 10:40:00,84.93,85.03,84.91,84.96,11925.0,74.1888,74.2762,74.1714,74.2151,11925.0
2017-08-09 10:50:00,84.91,85.02,84.83,85.02,13144.0,74.1714,74.2675,74.1015,74.2675,13144.0
2017-08-09 11:00:00,84.95,85.0,84.85,84.95,15716.0,74.2063,74.25,74.119,74.2063,15716.0
2017-08-09 11:10:00,84.93,84.93,84.76,84.76,23274.0,74.1888,74.1888,74.0403,74.0403,23274.0
2017-08-09 11:20:00,84.72,84.84,84.67,84.68,15444.0,74.0054,74.1102,73.9617,73.9705,15444.0
2017-08-09 11:30:00,84.69,84.81,84.66,84.73,26677.0,73.9792,74.084,73.953,74.0141,26677.0
2017-08-09 11:40:00,84.75,84.81,84.6,84.64,22220.0,74.0316,74.084,73.9006,73.9355,22220.0
2017-08-09 11:50:00,84.65,84.83,84.6,84.77,17106.0,73.9443,74.1015,73.9006,74.0491,17106.0
2017-08-09 12:00:00,84.79,84.8,84.68,84.68,7200.0,74.0666,74.0753,73.9705,73.9705,7200.0
2017-08-09 12:10:00,84.7,84.78,84.66,84.77,13183.0,73.9879,74.0578,73.953,74.0491,13183.0
2017-08-09 12:20:00,84.78,84.85,84.72,84.74,12652.0,74.0578,74.119,74.0054,74.0229,12652.0
2017-08-09 12:30:00,84.74,84.77,84.69,84.69,11019.0,74.0229,74.0491,73.9792,73.9792,11019.0
2017-08-09 12:40:00,84.66,84.75,84.65,84.7,9570.0,73.953,74.0316,73.9443,73.9879,9570.0
2017-08-09 12:50:00,84.74,84.81,84.69,84.78,10059.0,74.0229,74.084,73.9792,74.0578,10059.0
2017-08-09 13:00:00,84.77,84.94,84.77,84.93,18365.0,74.0491,74.1976,74.0491,74.1888,18365.0
2017-08-09 13:10:00,84.92,84.93,84.84,84.84,7452.0,74.1801,74.1888,74.1102,74.1102,7452.0
2017-08-09 13:20:00,84.85,84.94,84.85,84.9,23440.0,74.119,74.1976,74.119,74.1626,23440.0
2017-08-09 13:30:00,84.91,84.92,84.82,84.84,10365.0,74.1714,74.1801,74.0928,74.1102,10365.0
2017-08-09 13:40:00,84.83,84.93,84.83,84.84,11518.0,74.1015,74.1888,74.1015,74.1102,11518.0
2017-08-09 13:50:00,84.83,84.86,84.74,84.82,19914.0,74.1015,74.1277,74.0229,74.0928,19914.0
2017-08-09 14:00:00,84.84,84.84,84.72,84.74,16766.0,74.1102,74.1102,74.0054,74.0229,16766.0
2017-08-09 14:10:00,84.74,84.78,84.69,84.78,17007.0,74.0229,74.0578,73.9792,74.0578,17007.0
2017-08-09 14:20:00,84.76,84.84,84.76,84.81,19847.0,74.0403,74.1102,74.0403,74.084,19847.0
2017-08-09 14:30:00,84.81,84.84,84.75,84.78,24876.0,74.084,74.1102,74.0316,74.0578,24876.0
2017-08-09 14:40:00,84.78,84.84,84.73,84.81,22653.0,74.0578,74.1102,74.0141,74.084,22653.0
2017-08-09 14:50:00,84.82,84.89,84.79,84.79,28580.0,74.0928,74.1539,74.0666,74.0666,28580.0
2017-08-09 15:00:00,84.8,84.81,84.69,84.7,36438.0,74.0753,74.084,73.9792,73.9879,36438.0
2017-08-09 15:10:00,84.7,84.86,84.69,84.86,44078.0,73.9879,74.1277,73.9792,74.1277,44078.0
2017-08-09 15:20:00,84.88,84.93,84.8,84.92,24771.0,74.1452,74.1888,74.0753,74.1801,24771.0
2017-08-09 15:30:00,84.93,84.98,84.83,84.98,57990.0,74.1888,74.2325,74.1015,74.2325,57990.0
2017-08-09 15:40:00,84.98,85.15,84.97,85.11,86882.0,74.2325,74.381,74.2238,74.3461,86882.0
2017-08-09 15:50:00,85.11,85.16,84.98,85.13,150416.0,74.3461,74.3898,74.2325,74.3636,150416.0
2017-08-10 09:30:00,84.5,84.64,84.17,84.17,38529.0,73.8132,73.9355,73.525,73.525,38529.0
2017-08-10 09:40:00,84.21,84.31,84.05,84.23,21712.0,73.5599,73.6473,73.4201,73.5774,21712.0
2017-08-10 09:50:00,84.23,84.24,84.05,84.12,27240.0,73.5774,73.5861,73.4201,73.4813,27240.0
2017-08-10 10:00:00,84.12,84.14,83.87,84.05,89022.0,73.4813,73.4988,73.2629,73.4201,89022.0
2017-08-10 10:10:00,84.04,84.17,83.85,84.14,22732.0,73.4114,73.525,73.2454,73.4988,22732.0
2017-08-10 10:20:00,84.16,84.2,84.03,84.14,27215.0,73.5162,73.5512,73.4027,73.4988,27215.0
2017-08-10 10:30:00,84.16,84.23,84.05,84.23,12771.0,73.5162,73.5774,73.4201,73.5774,12771.0
2017-08-10 10:40:00,84.24,84.3,84.14,84.17,16374.0,73.5861,73.6385,73.4988,73.525,16374.0
2017-08-10 10:50:00,84.12,84.14,84.0,84.06,32761.0,73.4813,73.4988,73.3765,73.4289,32761.0
2017-08-10 11:00:00,84.06,84.06,83.87,83.99,21274.0,73.4289,73.4289,73.2629,73.3677,21274.0
2017-08-10 11:10:00,84.0,84.01,83.71,83.76,30916.0,73.3765,73.3852,73.1231,73.1668,30916.0
2017-08-10 11:20:00,83.74,83.74,83.51,83.61,28481.0,73.1493,73.1493,72.9484,73.0358,28481.0
2017-08-10 11:30:00,83.63,83.83,83.61,83.74,26246.0,73.0533,73.228,73.0358,73.1493,26246.0
2017-08-10 11:40:00,83.76,83.79,83.57,83.61,56484.0,73.1668,73.193,73.0008,73.0358,56484.0
2017-08-10 11:50:00,83.59,83.72,83.4,83.63,49414.0,73.0183,73.1319,72.8523,73.0533,49414.0
2017-08-10 12:00:00,83.6,83.77,83.53,83.75,16581.0,73.0271,73.1756,72.9659,73.1581,16581.0
2017-08-10 12:10:00,83.73,83.86,83.65,83.72,18441.0,73.1406,73.2542,73.0707,73.1319,18441.0
2017-08-10 12:20:00,83.7,83.77,83.63,83.72,81619.0,73.1144,73.1756,73.0533,73.1319,81619.0
2017-08-10 12:30:00,83.72,83.72,83.49,83.56,31040.0,73.1319,73.1319,72.931,72.9921,31040.0
2017-08-10 12:40:00,83.56,83.76,83.56,83.71,93360.0,72.9921,73.1668,72.9921,73.1231,93360.0
2017-08-10 12:50:00,83.71,83.78,83.66,83.77,16309.0,73.1231,73.1843,73.0795,73.1756,16309.0
2017-08-10 13:00:00,83.77,83.92,83.77,83.84,14437.0,73.1756,73.3066,73.1756,73.2367,14437.0
2017-08-10 13:10:00,83.83,83.83,83.71,83.74,11460.0,73.228,73.228,73.1231,73.1493,11460.0
2017-08-10 13:20:00,83.73,83.91,83.73,83.89,11253.0,73.1406,73.2978,73.1406,73.2804,11253.0
2017-08-10 13:30:00,83.87,83.91,83.8,83.83,16672.0,73.2629,73.2978,73.2018,73.228,16672.0
2017-08-10 13:40:00,83.8,83.82,83.63,83.63,13350.0,73.2018,73.2192,73.0533,73.0533,13350.0
2017-08-10 13:50:00,83.66,83.67,83.53,83.67,16551.0,73.0795,73.0882,72.9659,73.0882,16551.0
2017-08-10 14:00:00,83.65,83.65,83.53,83.6,16821.0,73.0707,73.0707,72.9659,73.0271,16821.0
2017-08-10 14:10:00,83.62,83.81,83.58,83.81,25280.0,73.0445,73.2105,73.0096,73.2105,25280.0
2017-08-10 14:20:00,83.8,83.85,83.65,83.72,21324.0,73.2018,73.2454,73.0707,73.1319,21324.0
2017-08-10 14:30:00,83.73,83.96,83.65,83.69,38960.0,73.1406,73.3415,73.0707,73.1057,38960.0
2017-08-10 14:40:00,83.68,83.73,83.65,83.73,18205.0,73.0969,73.1406,73.0707,73.1406,18205.0
2017-08-10 14:50:00,83.73,83.73,83.53,83.56,22557.0,73.1406,73.1406,72.9659,72.9921,22557.0
2017-08-10 15:00:00,83.56,83.64,83.44,83.47,46535.0,72.9921,73.062,72.8873,72.9135,46535.0
2017-08-10 15:10:00,83.46,83.47,83.34,83.4,55762.0,72.9048,72.9135,72.7999,72.8523,55762.0
2017-08-10 15:20:00,83.4,83.4,83.26,83.33,43132.0,72.8523,72.8523,72.7301,72.7912,43132.0
2017-08-10 15:30:00,83.36,83.38,83.17,83.19,70395.0,72.8174,72.8349,72.6514,72.6689,70395.0
2017-08-10 15:40:00,83.18,83.3,83.11,83.11,105485.0,72.6602,72.765,72.599,72.599,105485.0
2017-08-10 15:50:00,83.11,83.21,82.99,83.04,242353.0,72.599,72.6864,72.4942,72.5379,242353.0
2017-08-11 09:30:00,83.37,83.41,83.1,83.31,49299.0,72.8261,72.8611,72.5903,72.7737,49299.0
2017-08-11 09:40:00,83.31,83.47,83.07,83.22,55315.0,72.7737,72.9135,72.5641,72.6951,55315.0
2017-08-11 09:50:00,83.26,83.27,82.73,82.74,90063.0,72.7301,72.7388,72.2671,72.2758,90063.0
2017-08-11 10:00:00,82.75,83.11,82.58,83.06,24894.0,72.2846,72.599,72.1361,72.5553,24894.0
2017-08-11 10:10:00,83.07,83.2,82.93,82.93,37011.0,72.5641,72.6776,72.4418,72.4418,37011.0
2017-08-11 10:20:00,82.94,83.0,82.81,82.81,35883.0,72.4505,72.5029,72.337,72.337,35883.0
2017-08-11 10:30:00,82.84,82.9,82.79,82.86,21923.0,72.3632,72.4156,72.3195,72.3806,21923.0
2017-08-11 10:40:00,82.86,83.21,82.86,83.07,27362.0,72.3806,72.6864,72.3806,72.5641,27362.0
2017-08-11 10:50:00,83.1,83.19,83.1,83.18,26442.0,72.5903,72.6689,72.5903,72.6602,26442.0
2017-08-11 11:00:00,83.17,83.17,83.0,83.06,29352.0,72.6514,72.6514,72.5029,72.5553,29352.0
2017-08-11 11:10:00,83.06,83.06,82.77,82.77,27770.0,72.5553,72.5553,72.302,72.302,27770.0
2017-08-11 11:20:00,82.77,82.77,82.38,82.4,53506.0,72.302,72.302,71.9613,71.9788,53506.0
2017-08-11 11:30:00,82.4,82.67,82.4,82.62,16075.0,71.9788,72.2147,71.9788,72.171,16075.0
2017-08-11 11:40:00,82.62,82.67,82.52,82.52,20842.0,72.171,72.2147,72.0836,72.0836,20842.0
2017-08-11 11:50:00,82.52,82.58,82.36,82.36,30325.0,72.0836,72.1361,71.9439,71.9439,30325.0
2017-08-11 12:00:00,82.35,82.46,82.32,82.44,24669.0,71.9351,72.0312,71.9089,72.0138,24669.0
2017-08-11 12:10:00,82.46,82.53,82.42,82.53,26443.0,72.0312,72.0924,71.9963,72.0924,26443.0
2017-08-11 12:20:00,82.56,82.57,82.45,82.47,9570.0,72.1186,72.1273,72.0225,72.04,9570.0
2017-08-11 12:30:00,82.48,82.51,82.42,82.42,24913.0,72.0487,72.0749,71.9963,71.9963,24913.0
2017-08-11 12:40:00,82.43,82.57,82.43,82.56,17925.0,72.005,72.1273,72.005,72.1186,17925.0
2017-08-11 12:50:00,82.57,82.66,82.55,82.59,14618.0,72.1273,72.2059,72.1098,72.1448,14618.0
2017-08-11 13:00:00,82.57,82.58,82.5,82.54,30299.0,72.1273,72.1361,72.0662,72.1011,30299.0
2017-08-11 13:10:00,82.55,82.79,82.55,82.67,59505.0,72.1098,72.3195,72.1098,72.2147,59505.0
2017-08-11 13:20:00,82.68,82.7,82.57,82.59,22217.0,72.2234,72.2409,72.1273,72.1448,22217.0
2017-08-11 13:30:00,82.58,82.6,82.55,82.57,18153.0,72.1361,72.1535,72.1098,72.1273,18153.0
2017-08-11 13:40:00,82.57,82.58,82.49,82.55,17322.0,72.1273,72.1361,72.0574,72.1098,17322.0
2017-08-11 13:50:00,82.55,82.6,82.53,82.54,24857.0,72.1098,72.1535,72.0924,72.1011,24857.0
2017-08-11 14:00:00,82.54,82.56,82.5,82.55,21313.0,72.1011,72.1186,72.0662,72.1098,21313.0
2017-08-11 14:10:00,82.56,82.66,82.48,82.59,43870.0,72.1186,72.2059,72.0487,72.1448,43870.0
2017-08-11 14:20:00,82.59,82.62,82.45,82.46,20770.0,72.1448,72.171,72.0225,72.0312,20770.0
2017-08-11 14:30:00,82.45,82.52,82.38,82.44,63833.0,72.0225,72.0836,71.9613,72.0138,63833.0
2017-08-11 14:40:00,82.45,82.6,82.44,82.53,57219.0,72.0225,72.1535,72.0138,72.0924,57219.0
2017-08-11 14:50:00,82.53,82.63,82.47,82.49,57946.0,72.0924,72.1797,72.04,72.0574,57946.0
2017-08-11 15:00:00,82.49,82.6,82.48,82.52,30732.0,72.0574,72.1535,72.0487,72.0836,30732.0
2017-08-11 15:10:00,82.53,82.6,82.49,82.53,43271.0,72.0924,72.1535,72.0574,72.0924,43271.0
2017-08-11 15:20:00,82.53,82.73,82.46,82.72,115251.0,72.0924,72.2671,72.0312,72.2583,115251.0
2017-08-11 15:30:00,82.72,82.89,82.66,82.89,99213.0,72.2583,72.4068,72.2059,72.4068,99213.0
2017-08-11 15:40:00,82.89,82.97,82.83,82.95,84004.0,72.4068,72.4767,72.3544,72.4593,84004.0
2017-08-11 15:50:00,82.94,82.98,82.79,82.81,128669.0,72.4505,72.4855,72.3195,72.337,128669.0
2017-08-14 09:30:00,83.81,84.11,83.53,84.07,111529.0,73.2105,73.4726,72.9659,73.4376,111529.0
2017-08-14 09:40:00,84.05,84.27,84.05,84.1,41459.0,73.4201,73.6123,73.4201,73.4638,41459.0
2017-08-14 09:50:00,84.11,84.22,84.03,84.22,32894.0,73.4726,73.5686,73.4027,73.5686,32894.0
2017-08-14 10:00:00,84.22,84.42,84.2,84.23,32655.0,73.5686,73.7433,73.5512,73.5774,32655.0
2017-08-14 10:10:00,84.21,84.27,84.05,84.13,22263.0,73.5599,73.6123,73.4201,73.49,22263.0
2017-08-14 10:20:00,84.11,84.21,84.11,84.17,16419.0,73.4726,73.5599,73.4726,73.525,16419.0
2017-08-14 10:30:00,84.16,84.22,84.12,84.21,15793.0,73.5162,73.5686,73.4813,73.5599,15793.0
2017-08-14 10:40:00,84.2,84.28,84.16,84.22,59651.0,73.5512,73.6211,73.5162,73.5686,59651.0
2017-08-14 10:50:00,84.21,84.28,84.13,84.19,46911.0,73.5599,73.6211,73.49,73.5424,46911.0
2017-08-14 11:00:00,84.19,84.37,84.16,84.31,28359.0,73.5424,73.6997,73.5162,73.6473,28359.0
2017-08-14 11:10:00,84.33,84.4,84.33,84.33,20558.0,73.6647,73.7259,73.6647,73.6647,20558.0
2017-08-14 11:20:00,84.33,84.56,84.32,84.55,37264.0,73.6647,73.8656,73.656,73.8569,37264.0
2017-08-14 11:30:00,84.55,84.56,84.41,84.48,17671.0,73.8569,73.8656,73.7346,73.7958,17671.0
2017-08-14 11:40:00,84.51,84.67,84.5,84.58,16945.0,73.822,73.9617,73.8132,73.8831,16945.0
2017-08-14 11:50:00,84.58,84.71,84.57,84.62,23770.0,73.8831,73.9967,73.8744,73.9181,23770.0
2017-08-14 12:00:00,84.63,84.7,84.62,84.63,8680.0,73.9268,73.9879,73.9181,73.9268,8680.0
2017-08-14 12:10:00,84.64,84.67,84.62,84.66,13692.0,73.9355,73.9617,73.9181,73.953,13692.0
2017-08-14 12:20:00,84.65,84.68,84.49,84.49,16314.0,73.9443,73.9705,73.8045,73.8045,16314.0
2017-08-14 12:30:00,84.5,84.52,84.4,84.43,20546.0,73.8132,73.8307,73.7259,73.7521,20546.0
2017-08-14 12:40:00,84.42,84.43,84.26,84.33,37352.0,73.7433,73.7521,73.6036,73.6647,37352.0
2017-08-14 12:50:00,84.34,84.4,84.25,84.27,18620.0,73.6735,73.7259,73.5948,73.6123,18620.0
2017-08-14 13:00:00,84.27,84.43,84.27,84.35,28263.0,73.6123,73.7521,73.6123,73.6822,28263.0
2017-08-14 13:10:00,84.35,84.35,84.23,84.24,6692.0,73.6822,73.6822,73.5774,73.5861,6692.0
2017-08-14 13:20:00,84.25,84.26,84.16,84.16,10926.0,73.5948,73.6036,73.5162,73.5162,10926.0
2017-08-14 13:30:00,84.16,84.17,84.08,84.09,44291.0,73.5162,73.525,73.4463,73.4551,44291.0
2017-08-14 13:40:00,84.1,84.14,84.0,84.03,82945.0,73.4638,73.4988,73.3765,73.4027,82945.0
2017-08-14 13:50:00,84.05,84.18,84.02,84.18,51416.0,73.4201,73.5337,73.3939,73.5337,51416.0
2017-08-14 14:00:00,84.18,84.22,84.09,84.14,23275.0,73.5337,73.5686,73.4551,73.4988,23275.0
2017-08-14 14:10:00,84.14,84.2,84.05,84.15,31752.0,73.4988,73.5512,73.4201,73.5075,31752.0
2017-08-14 14:20:00,84.13,84.25,84.13,84.2,10522.0,73.49,73.5948,73.49,73.5512,10522.0
2017-08-14 14:30:00,84.2,84.24,84.15,84.23,7550.0,73.5512,73.5861,73.5075,73.5774,7550.0
2017-08-14 14:40:00,84.24,84.27,84.09,84.09,12161.0,73.5861,73.6123,73.4551,73.4551,12161.0
2017-08-14 14:50:00,84.08,84.18,84.01,84.15,12999.0,73.4463,73.5337,73.3852,73.5075,12999.0
2017-08-14 15:00:00,84.11,84.13,84.04,84.11,12711.0,73.4726,73.49,73.4114,73.4726,12711.0
2017-08-14 15:10:00,84.12,84.23,84.1,84.23,16562.0,73.4813,73.5774,73.4638,73.5774,16562.0
2017-08-14 15:20:00,84.22,84.31,84.19,84.28,47225.0,73.5686,73.6473,73.5424,73.6211,47225.0
2017-08-14 15:30:00,84.3,84.3,84.15,84.19,47385.0,73.6385,73.6385,73.5075,73.5424,47385.0
2017-08-14 15:40:00,84.19,84.3,84.17,84.23,94349.0,73.5424,73.6385,73.525,73.5774,94349.0
2017-08-14 15:50:00,84.24,84.33,84.22,84.23,225326.0,73.5861,73.6647,73.5686,73.5774,225326.0
2017-08-15 09:30:00,84.93,85.12,84.0,84.19,162752.0,74.1888,74.3548,73.3765,73.5424,162752.0
2017-08-15 09:40:00,84.21,84.31,83.91,83.91,75689.0,73.5599,73.6473,73.2978,73.2978,75689.0
2017-08-15 09:50:00,83.97,84.17,83.86,84.17,74767.0,73.3503,73.525,73.2542,73.525,74767.0
2017-08-15 10:00:00,84.15,84.25,84.06,84.06,57247.0,73.5075,73.5948,73.4289,73.4289,57247.0
2017-08-15 10:10:00,84.11,84.15,83.94,84.14,41102.0,73.4726,73.5075,73.3241,73.4988,41102.0
2017-08-15 10:20:00,84.1,84.1,83.91,83.95,36641.0,73.4638,73.4638,73.2978,73.3328,36641.0
2017-08-15 10:30:00,83.93,83.93,83.66,83.77,54675.0,73.3153,73.3153,73.0795,73.1756,54675.0
2017-08-15 10:40:00,83.76,83.77,83.57,83.58,77852.0,73.1668,73.1756,73.0008,73.0096,77852.0
2017-08-15 10:50:00,83.58,83.59,83.32,83.32,125344.0,73.0096,73.0183,72.7825,72.7825,125344.0
2017-08-15 11:00:00,83.32,83.63,83.32,83.5,64076.0,72.7825,73.0533,72.7825,72.9397,64076.0
2017-08-15 11:10:00,83.5,83.59,83.48,83.57,58761.0,72.9397,73.0183,72.9222,73.0008,58761.0
2017-08-15 11:20:00,83.58,83.8,83.57,83.64,67633.0,73.0096,73.2018,73.0008,73.062,67633.0
2017-08-15 11:30:00,83.65,83.66,83.52,83.63,51153.0,73.0707,73.0795,72.9572,73.0533,51153.0
2017-08-15 11:40:00,83.62,83.72,83.59,83.67,69232.0,73.0445,73.1319,73.0183,73.0882,69232.0
2017-08-15 11:50:00,83.68,83.73,83.67,83.7,21533.0,73.0969,73.1406,73.0882,73.1144,21533.0
2017-08-15 12:00:00,83.71,83.79,83.67,83.7,21192.0,73.1231,73.193,73.0882,73.1144,21192.0
2017-08-15 12:10:00,83.69,83.72,83.67,83.71,18887.0,73.1057,73.1319,73.0882,73.1231,18887.0
2017-08-15 12:20:00,83.71,83.75,83.66,83.73,9212.0,73.1231,73.1581,73.0795,73.1406,9212.0
2017-08-15 12:30:00,83.72,83.78,83.66,83.71,11921.0,73.1319,73.1843,73.0795,73.1231,11921.0
2017-08-15 12:40:00,83.73,83.83,83.73,83.83,7394.0,73.1406,73.228,73.1406,73.228,7394.0
2017-08-15 12:50:00,83.84,83.86,83.75,83.75,12169.0,73.2367,73.2542,73.1581,73.1581,12169.0
2017-08-15 13:00:00,83.76,83.77,83.67,83.75,14168.0,73.1668,73.1756,73.0882,73.1581,14168.0
2017-08-15 13:10:00,83.79,83.84,83.73,83.84,11280.0,73.193,73.2367,73.1406,73.2367,11280.0
2017-08-15 13:20:00,83.83,83.86,83.71,83.76,12140.0,73.228,73.2542,73.1231,73.1668,12140.0
2017-08-15 13:30:00,83.74,83.81,83.71,83.76,13280.0,73.1493,73.2105,73.1231,73.1668,13280.0
2017-08-15 13:40:00,83.78,84.1,83.72,84.07,57401.0,73.1843,73.4638,73.1319,73.4376,57401.0
2017-08-15 13:50:00,84.1,84.16,84.07,84.12,18972.0,73.4638,73.5162,73.4376,73.4813,18972.0
2017-08-15 14:00:00,84.1,84.26,84.08,84.24,46341.0,73.4638,73.6036,73.4463,73.5861,46341.0
2017-08-15 14:10:00,84.22,84.29,84.19,84.24,12420.0,73.5686,73.6298,73.5424,73.5861,12420.0
2017-08-15 14:20:00,84.25,84.34,84.25,84.34,19286.0,73.5948,73.6735,73.5948,73.6735,19286.0
2017-08-15 14:30:00,84.33,84.43,84.3,84.42,26068.0,73.6647,73.7521,73.6385,73.7433,26068.0
2017-08-15 14:40:00,84.42,84.45,84.37,84.45,28172.0,73.7433,73.7696,73.6997,73.7696,28172.0
2017-08-15 14:50:00,84.45,84.53,84.44,84.51,24829.0,73.7696,73.8394,73.7608,73.822,24829.0
2017-08-15 15:00:00,84.51,84.55,84.47,84.53,57284.0,73.822,73.8569,73.787,73.8394,57284.0
2017-08-15 15:10:00,84.53,84.53,84.39,84.42,62792.0,73.8394,73.8394,73.7171,73.7433,62792.0
2017-08-15 15:20:00,84.42,84.5,84.39,84.44,60486.0,73.7433,73.8132,73.7171,73.7608,60486.0
2017-08-15 15:30:00,84.42,84.42,84.29,84.3,54009.0,73.7433,73.7433,73.6298,73.6385,54009.0
2017-08-15 15:40:00,84.31,84.34,84.27,84.29,92757.0,73.6473,73.6735,73.6123,73.6298,92757.0
2017-08-15 15:50:00,84.28,84.29,84.14,84.15,172740.0,73.6211,73.6298,73.4988,73.5075,172740.0
2017-08-16 09:30:00,84.73,85.0,84.66,84.94,43517.0,74.0141,74.25,73.953,74.1976,43517.0
2017-08-16 09:40:00,84.98,84.98,84.73,84.77,21772.0,74.2325,74.2325,74.0141,74.0491,21772.0
2017-08-16 09:50:00,84.8,84.93,84.71,84.83,18622.0,74.0753,74.1888,73.9967,74.1015,18622.0
2017-08-16 10:00:00,84.91,85.0,84.81,84.92,20009.0,74.1714,74.25,74.084,74.1801,20009.0
2017-08-16 10:10:00,84.92,84.95,84.7,84.73,14136.0,74.1801,74.2063,73.9879,74.0141,14136.0
2017-08-16 10:20:00,84.73,84.75,84.6,84.66,12516.0,74.0141,74.0316,73.9006,73.953,12516.0
2017-08-16 10:30:00,84.68,84.7,84.49,84.52,15660.0,73.9705,73.9879,73.8045,73.8307,15660.0
2017-08-16 10:40:00,84.57,84.69,84.53,84.53,21604.0,73.8744,73.9792,73.8394,73.8394,21604.0
2017-08-16 10:50:00,84.58,84.66,84.47,84.64,16070.0,73.8831,73.953,73.787,73.9355,16070.0
2017-08-16 11:00:00,84.64,84.71,84.45,84.48,18466.0,73.9355,73.9967,73.7696,73.7958,18466.0
2017-08-16 11:10:00,84.47,84.55,84.34,84.41,9295.0,73.787,73.8569,73.6735,73.7346,9295.0
2017-08-16 11:20:00,84.39,84.4,84.22,84.26,16172.0,73.7171,73.7259,73.5686,73.6036,16172.0
2017-08-16 11:30:00,84.27,84.39,84.26,84.33,11473.0,73.6123,73.7171,73.6036,73.6647,11473.0
2017-08-16 11:40:00,84.32,84.4,84.29,84.36,8212.0,73.656,73.7259,73.6298,73.6909,8212.0
2017-08-16 11:50:00,84.39,84.5,84.37,84.49,11396.0,73.7171,73.8132,73.6997,73.8045,11396.0
2017-08-16 12:00:00,84.47,84.54,84.45,84.54,9008.0,73.787,73.8482,73.7696,73.8482,9008.0
2017-08-16 12:10:00,84.55,84.58,84.49,84.55,12196.0,73.8569,73.8831,73.8045,73.8569,12196.0
2017-08-16 12:20:00,84.55,84.57,84.44,84.44,9107.0,73.8569,73.8744,73.7608,73.7608,9107.0
2017-08-16 12:30:00,84.48,84.51,84.42,84.44,13134.0,73.7958,73.822,73.7433,73.7608,13134.0
2017-08-16 12:40:00,84.44,84.44,84.28,84.28,15238.0,73.7608,73.7608,73.6211,73.6211,15238.0
2017-08-16 12:50:00,84.29,84.29,84.12,84.16,19630.0,73.6298,73.6298,73.4813,73.5162,19630.0
2017-08-16 13:00:00,84.16,84.2,84.09,84.2,30295.0,73.5162,73.5512,73.4551,73.5512,30295.0
2017-08-16 13:10:00,84.18,84.18,83.9,84.04,21744.0,73.5337,73.5337,73.2891,73.4114,21744.0
2017-08-16 13:20:00,84.06,84.13,83.91,84.02,14017.0,73.4289,73.49,73.2978,73.3939,14017.0
2017-08-16 13:30:00,84.01,84.03,83.92,83.98,10729.0,73.3852,73.4027,73.3066,73.359,10729.0
2017-08-16 13:40:00,83.98,84.07,83.93,83.93,19837.0,73.359,73.4376,73.3153,73.3153,19837.0
2017-08-16 13:50:00,83.93,83.97,83.84,83.93,11256.0,73.3153,73.3503,73.2367,73.3153,11256.0
2017-08-16 14:00:00,83.93,84.03,83.85,83.96,28646.0,73.3153,73.4027,73.2454,73.3415,28646.0
2017-08-16 14:10:00,83.96,84.05,83.79,83.79,29717.0,73.3415,73.4201,73.193,73.193,29717.0
2017-08-16 14:20:00,83.79,83.82,83.6,83.7,24412.0,73.193,73.2192,73.0271,73.1144,24412.0
2017-08-16 14:30:00,83.68,83.84,83.62,83.77,20148.0,73.0969,73.2367,73.0445,73.1756,20148.0
2017-08-16 14:40:00,83.75,83.89,83.73,83.87,21029.0,73.1581,73.2804,73.1406,73.2629,21029.0
2017-08-16 14:50:00,83.85,83.95,83.83,83.83,21866.0,73.2454,73.3328,73.228,73.228,21866.0
2017-08-16 15:00:00,83.84,83.9,83.79,83.8,25631.0,73.2367,73.2891,73.193,73.2018,25631.0
2017-08-16 15:10:00,83.8,83.85,83.76,83.77,26507.0,73.2018,73.2454,73.1668,73.1756,26507.0
2017-08-16 15:20:00,83.77,83.91,83.77,83.83,27329.0,73.1756,73.2978,73.1756,73.228,27329.0
2017-08-16 15:30:00,83.83,83.87,83.76,83.86,62892.0,73.228,73.2629,73.1668,73.2542,62892.0
2017-08-16 15:40:00,83.86,83.91,83.73,83.75,60505.0,73.2542,73.2978,73.1406,73.1581,60505.0
2017-08-16 15:50:00,83.75,83.82,83.69,83.82,127340.0,73.1581,73.2192,73.1057,73.2192,127340.0
2017-08-17 09:30:00,83.79,83.92,83.56,83.66,27720.0,73.193,73.3066,72.9921,73.0795,27720.0
2017-08-17 09:40:00,83.73,84.03,83.7,84.01,23864.0,73.1406,73.4027,73.1144,73.3852,23864.0
2017-08-17 09:50:00,84.02,84.04,83.45,83.5,28469.0,73.3939,73.4114,72.896,72.9397,28469.0
2017-08-17 10:00:00,83.37,83.6,83.34,83.52,21166.0,72.8261,73.0271,72.7999,72.9572,21166.0
2017-08-17 10:10:00,83.51,83.57,83.0,83.0,28513.0,72.9484,73.0008,72.5029,72.5029,28513.0
2017-08-17 10:20:00,83.03,83.37,82.92,83.19,60848.0,72.5291,72.8261,72.4331,72.6689,60848.0
2017-08-17 10:30:00,83.23,83.42,83.22,83.25,17287.0,72.7038,72.8698,72.6951,72.7213,17287.0
2017-08-17 10:40:00,83.23,83.27,83.03,83.07,23072.0,72.7038,72.7388,72.5291,72.5641,23072.0
2017-08-17 10:50:00,83.09,83.34,83.05,83.25,17987.0,72.5816,72.7999,72.5466,72.7213,17987.0
2017-08-17 11:00:00,83.28,83.56,83.27,83.56,25225.0,72.7475,72.9921,72.7388,72.9921,25225.0
2017-08-17 11:10:00,83.53,83.56,83.46,83.48,12978.0,72.9659,72.9921,72.9048,72.9222,12978.0
2017-08-17 11:20:00,83.48,83.54,83.35,83.35,23788.0,72.9222,72.9746,72.8087,72.8087,23788.0
2017-08-17 11:30:00,83.31,83.37,83.13,83.19,20541.0,72.7737,72.8261,72.6165,72.6689,20541.0
2017-08-17 11:40:00,83.2,83.28,83.08,83.09,35789.0,72.6776,72.7475,72.5728,72.5816,35789.0
2017-08-17 11:50:00,83.09,83.2,83.08,83.13,26938.0,72.5816,72.6776,72.5728,72.6165,26938.0
2017-08-17 12:00:00,83.16,83.35,83.15,83.17,17576.0,72.6427,72.8087,72.634,72.6514,17576.0
2017-08-17 12:10:00,83.13,83.25,83.12,83.18,56398.0,72.6165,72.7213,72.6078,72.6602,56398.0
2017-08-17 12:20:00,83.18,83.21,83.02,83.08,15677.0,72.6602,72.6864,72.5204,72.5728,15677.0
2017-08-17 12:30:00,83.04,83.07,82.9,82.97,12808.0,72.5379,72.5641,72.4156,72.4767,12808.0
2017-08-17 12:40:00,82.96,82.96,82.8,82.83,11596.0,72.468,72.468,72.3282,72.3544,11596.0
2017-08-17 12:50:00,82.8,82.8,82.48,82.53,33022.0,72.3282,72.3282,72.0487,72.0924,33022.0
2017-08-17 13:00:00,82.53,82.59,82.39,82.52,39604.0,72.0924,72.1448,71.9701,72.0836,39604.0
2017-08-17 13:10:00,82.52,82.56,82.46,82.5,51143.0,72.0836,72.1186,72.0312,72.0662,51143.0
2017-08-17 13:20:00,82.53,82.54,82.42,82.47,15434.0,72.0924,72.1011,71.9963,72.04,15434.0
2017-08-17 13:30:00,82.47,82.59,82.47,82.55,15539.0,72.04,72.1448,72.04,72.1098,15539.0
2017-08-17 13:40:00,82.56,82.61,82.42,82.42,14087.0,72.1186,72.1623,71.9963,71.9963,14087.0
2017-08-17 13:50:00,82.42,82.56,82.37,82.56,16415.0,71.9963,72.1186,71.9526,72.1186,16415.0
2017-08-17 14:00:00,82.58,82.62,82.45,82.5,19964.0,72.1361,72.171,72.0225,72.0662,19964.0
2017-08-17 14:10:00,82.51,82.56,82.33,82.4,22110.0,72.0749,72.1186,71.9177,71.9788,22110.0
2017-08-17 14:20:00,82.42,82.52,82.37,82.49,18141.0,71.9963,72.0836,71.9526,72.0574,18141.0
2017-08-17 14:30:00,82.49,82.55,82.41,82.41,14724.0,72.0574,72.1098,71.9876,71.9876,14724.0
2017-08-17 14:40:00,82.41,82.49,82.36,82.45,19386.0,71.9876,72.0574,71.9439,72.0225,19386.0
2017-08-17 14:50:00,82.45,82.48,82.35,82.48,16698.0,72.0225,72.0487,71.9351,72.0487,16698.0
2017-08-17 15:00:00,82.44,82.44,82.31,82.36,28111.0,72.0138,72.0138,71.9002,71.9439,28111.0
2017-08-17 15:10:00,82.34,82.39,82.2,82.24,39084.0,71.9264,71.9701,71.8041,71.8391,39084.0
2017-08-17 15:20:00,82.28,82.35,82.14,82.18,30107.0,71.874,71.9351,71.7517,71.7866,30107.0
2017-08-17 15:30:00,82.18,82.31,82.14,82.2,55928.0,71.7866,71.9002,71.7517,71.8041,55928.0
2017-08-17 15:40:00,82.19,82.26,82.1,82.14,132032.0,71.7954,71.8565,71.7168,71.7517,132032.0
2017-08-17 15:50:00,82.13,82.17,81.96,82.0,182354.0,71.743,71.7779,71.5945,71.6294,182354.0
2017-08-18 09:30:00,81.68,82.2,81.68,81.88,140950.0,71.3499,71.8041,71.3499,71.5246,140950.0
2017-08-18 09:40:00,81.87,82.26,81.76,82.12,33919.0,71.5158,71.8565,71.4198,71.7342,33919.0
2017-08-18 09:50:00,82.19,82.29,81.86,81.88,26854.0,71.7954,71.8827,71.5071,71.5246,26854.0
2017-08-18 10:00:00,81.92,82.19,81.9,81.91,76217.0,71.5595,71.7954,71.5421,71.5508,76217.0
2017-08-18 10:10:00,81.91,81.97,81.68,81.68,54862.0,71.5508,71.6032,71.3499,71.3499,54862.0
2017-08-18 10:20:00,81.73,81.84,81.64,81.67,22721.0,71.3936,71.4896,71.3149,71.3411,22721.0
2017-08-18 10:30:00,81.64,81.67,81.53,81.65,37987.0,71.3149,71.3411,71.2188,71.3237,37987.0
2017-08-18 10:40:00,81.66,81.87,81.59,81.62,61668.0,71.3324,71.5158,71.2713,71.2975,61668.0
2017-08-18 10:50:00,81.6,81.71,81.48,81.48,57669.0,71.28,71.3761,71.1752,71.1752,57669.0
2017-08-18 11:00:00,81.49,81.58,81.41,81.48,52609.0,71.1839,71.2625,71.114,71.1752,52609.0
2017-08-18 11:10:00,81.5,81.57,81.32,81.56,26341.0,71.1926,71.2538,71.0354,71.2451,26341.0
2017-08-18 11:20:00,81.56,81.9,81.54,81.85,85420.0,71.2451,71.5421,71.2276,71.4984,85420.0
2017-08-18 11:30:00,81.86,81.97,81.86,81.91,71287.0,71.5071,71.6032,71.5071,71.5508,71287.0
2017-08-18 11:40:00,81.92,82.12,81.89,82.09,43952.0,71.5595,71.7342,71.5333,71.708,43952.0
2017-08-18 11:50:00,82.08,82.29,82.08,82.28,47307.0,71.6993,71.8827,71.6993,71.874,47307.0
2017-08-18 12:00:00,82.27,82.3,81.95,81.95,46299.0,71.8653,71.8915,71.5857,71.5857,46299.0
2017-08-18 12:10:00,81.98,82.15,81.98,82.07,58893.0,71.6119,71.7604,71.6119,71.6906,58893.0
2017-08-18 12:20:00,82.05,82.14,81.98,82.12,11520.0,71.6731,71.7517,71.6119,71.7342,11520.0
2017-08-18 12:30:00,82.12,82.22,82.11,82.18,19881.0,71.7342,71.8216,71.7255,71.7866,19881.0
2017-08-18 12:40:00,82.2,82.49,82.19,82.3,33305.0,71.8041,72.0574,71.7954,71.8915,33305.0
2017-08-18 12:50:00,82.31,82.36,82.26,82.27,15481.0,71.9002,71.9439,71.8565,71.8653,15481.0
2017-08-18 13:00:00,82.27,82.32,82.19,82.21,39005.0,71.8653,71.9089,71.7954,71.8128,39005.0
2017-08-18 13:10:00,82.2,82.31,82.09,82.09,11958.0,71.8041,71.9002,71.708,71.708,11958.0
2017-08-18 13:20:00,82.09,82.14,82.04,82.14,10783.0,71.708,71.7517,71.6643,71.7517,10783.0
2017-08-18 13:30:00,82.15,82.19,82.04,82.05,15225.0,71.7604,71.7954,71.6643,71.6731,15225.0
2017-08-18 13:40:00,82.08,82.17,82.03,82.1,22209.0,71.6993,71.7779,71.6556,71.7168,22209.0
2017-08-18 13:50:00,82.08,82.13,81.94,81.94,15685.0,71.6993,71.743,71.577,71.577,15685.0
2017-08-18 14:00:00,81.97,82.1,81.97,82.04,15841.0,71.6032,71.7168,71.6032,71.6643,15841.0
2017-08-18 14:10:00,82.04,82.08,82.0,82.01,12395.0,71.6643,71.6993,71.6294,71.6381,12395.0
2017-08-18 14:20:00,82.01,82.05,81.94,81.96,17184.0,71.6381,71.6731,71.577,71.5945,17184.0
2017-08-18 14:30:00,81.97,82.07,81.93,81.95,15600.0,71.6032,71.6906,71.5683,71.5857,15600.0
2017-08-18 14:40:00,81.93,81.94,81.85,81.86,20589.0,71.5683,71.577,71.4984,71.5071,20589.0
2017-08-18 14:50:00,81.85,81.88,81.79,81.8,18917.0,71.4984,71.5246,71.446,71.4547,18917.0
2017-08-18 15:00:00,81.78,81.92,81.76,81.9,53808.0,71.4372,71.5595,71.4198,71.5421,53808.0
2017-08-18 15:10:00,81.91,81.92,81.83,81.86,27001.0,71.5508,71.5595,71.4809,71.5071,27001.0
2017-08-18 15:20:00,81.87,81.9,81.7,81.86,58540.0,71.5158,71.5421,71.3673,71.5071,58540.0
2017-08-18 15:30:00,81.86,81.91,81.75,81.87,62375.0,71.5071,71.5508,71.411,71.5158,62375.0
2017-08-18 15:40:00,81.86,81.95,81.82,81.82,55569.0,71.5071,71.5857,71.4722,71.4722,55569.0
2017-08-18 15:50:00,81.82,81.83,81.5,81.55,297200.0,71.4722,71.4809,71.1926,71.2363,297200.0
2017-08-21 09:30:00,81.64,81.73,81.57,81.63,34087.0,71.3149,71.3936,71.2538,71.3062,34087.0
2017-08-21 09:40:00,81.57,81.73,81.52,81.55,17138.0,71.2538,71.3936,71.2101,71.2363,17138.0
2017-08-21 09:50:00,81.55,81.6,81.39,81.4,19198.0,71.2363,71.28,71.0966,71.1053,19198.0
2017-08-21 10:00:00,81.38,81.42,81.18,81.37,34813.0,71.0878,71.1228,70.9131,71.0791,34813.0
2017-08-21 10:10:00,81.39,81.46,81.27,81.45,12964.0,71.0966,71.1577,70.9917,71.149,12964.0
2017-08-21 10:20:00,81.38,81.41,81.26,81.27,14876.0,71.0878,71.114,70.983,70.9917,14876.0
2017-08-21 10:30:00,81.29,81.48,81.27,81.38,29397.0,71.0092,71.1752,70.9917,71.0878,29397.0
2017-08-21 10:40:00,81.37,81.46,81.33,81.36,20333.0,71.0791,71.1577,71.0441,71.0703,20333.0
2017-08-21 10:50:00,81.38,81.49,81.37,81.41,15651.0,71.0878,71.1839,71.0791,71.114,15651.0
2017-08-21 11:00:00,81.39,81.46,81.3,81.38,13411.0,71.0966,71.1577,71.0179,71.0878,13411.0
2017-08-21 11:10:00,81.39,81.7,81.39,81.59,19751.0,71.0966,71.3673,71.0966,71.2713,19751.0
2017-08-21 11:20:00,81.6,81.63,81.48,81.54,22839.0,71.28,71.3062,71.1752,71.2276,22839.0
2017-08-21 11:30:00,81.57,81.58,81.37,81.47,26431.0,71.2538,71.2625,71.0791,71.1664,26431.0
2017-08-21 11:40:00,81.49,81.55,81.45,81.55,16058.0,71.1839,71.2363,71.149,71.2363,16058.0
2017-08-21 11:50:00,81.56,81.56,81.45,81.48,12370.0,71.2451,71.2451,71.149,71.1752,12370.0
2017-08-21 12:00:00,81.49,81.49,81.42,81.48,11357.0,71.1839,71.1839,71.1228,71.1752,11357.0
2017-08-21 12:10:00,81.49,81.49,81.39,81.4,11098.0,71.1839,71.1839,71.0966,71.1053,11098.0
2017-08-21 12:20:00,81.4,81.6,81.39,81.58,16848.0,71.1053,71.28,71.0966,71.2625,16848.0
2017-08-21 12:30:00,81.57,81.6,81.47,81.47,14905.0,71.2538,71.28,71.1664,71.1664,14905.0
2017-08-21 12:40:00,81.47,81.5,81.43,81.45,16322.0,71.1664,71.1926,71.1315,71.149,16322.0
2017-08-21 12:50:00,81.44,81.5,81.42,81.45,11647.0,71.1402,71.1926,71.1228,71.149,11647.0
2017-08-21 13:00:00,81.47,81.49,81.38,81.38,8526.0,71.1664,71.1839,71.0878,71.0878,8526.0
2017-08-21 13:10:00,81.38,81.41,81.36,81.38,13474.0,71.0878,71.114,71.0703,71.0878,13474.0
2017-08-21 13:20:00,81.4,81.47,81.4,81.47,11221.0,71.1053,71.1664,71.1053,71.1664,11221.0
2017-08-21 13:30:00,81.45,81.5,81.37,81.39,15280.0,71.149,71.1926,71.0791,71.0966,15280.0
2017-08-21 13:40:00,81.39,81.42,81.29,81.31,17437.0,71.0966,71.1228,71.0092,71.0267,17437.0
2017-08-21 13:50:00,81.31,81.31,81.14,81.19,16174.0,71.0267,71.0267,70.8782,70.9218,16174.0
2017-08-21 14:00:00,81.2,81.24,81.16,81.18,19804.0,70.9306,70.9655,70.8956,70.9131,19804.0
2017-08-21 14:10:00,81.18,81.2,81.09,81.1,20029.0,70.9131,70.9306,70.8345,70.8432,20029.0
2017-08-21 14:20:00,81.1,81.25,81.1,81.24,19621.0,70.8432,70.9743,70.8432,70.9655,19621.0
2017-08-21 14:30:00,81.24,81.26,81.19,81.19,16061.0,70.9655,70.983,70.9218,70.9218,16061.0
2017-08-21 14:40:00,81.19,81.31,81.18,81.25,19721.0,70.9218,71.0267,70.9131,70.9743,19721.0
2017-08-21 14:50:00,81.25,81.31,81.24,81.29,18989.0,70.9743,71.0267,70.9655,71.0092,18989.0
2017-08-21 15:00:00,81.3,81.35,81.26,81.34,20299.0,71.0179,71.0616,70.983,71.0529,20299.0
2017-08-21 15:10:00,81.35,81.39,81.29,81.39,22033.0,71.0616,71.0966,71.0092,71.0966,22033.0
2017-08-21 15:20:00,81.4,81.52,81.4,81.49,36118.0,71.1053,71.2101,71.1053,71.1839,36118.0
2017-08-21 15:30:00,81.49,81.51,81.45,81.51,42315.0,71.1839,71.2014,71.149,71.2014,42315.0
2017-08-21 15:40:00,81.51,81.53,81.44,81.44,66204.0,71.2014,71.2188,71.1402,71.1402,66204.0
2017-08-21 15:50:00,81.45,81.53,81.38,81.39,112279.0,71.149,71.2188,71.0878,71.0966,112279.0
2017-08-22 09:30:00,81.71,82.07,81.47,81.72,39634.0,71.3761,71.6906,71.1664,71.3848,39634.0
2017-08-22 09:40:00,81.76,81.86,81.63,81.7,21873.0,71.4198,71.5071,71.3062,71.3673,21873.0
2017-08-22 09:50:00,81.71,81.79,81.55,81.55,18049.0,71.3761,71.446,71.2363,71.2363,18049.0
2017-08-22 10:00:00,81.58,81.75,81.52,81.53,23994.0,71.2625,71.411,71.2101,71.2188,23994.0
2017-08-22 10:10:00,81.53,81.58,81.48,81.57,20852.0,71.2188,71.2625,71.1752,71.2538,20852.0
2017-08-22 10:20:00,81.54,81.62,81.34,81.34,26773.0,71.2276,71.2975,71.0529,71.0529,26773.0
2017-08-22 10:30:00,81.34,81.37,81.21,81.26,28715.0,71.0529,71.0791,70.9393,70.983,28715.0
2017-08-22 10:40:00,81.27,81.28,81.16,81.22,29514.0,70.9917,71.0005,70.8956,70.9481,29514.0
2017-08-22 10:50:00,81.22,81.26,81.01,81.04,54033.0,70.9481,70.983,70.7646,70.7908,54033.0
2017-08-22 11:00:00,81.04,81.11,80.89,80.95,87846.0,70.7908,70.852,70.6598,70.7122,87846.0
2017-08-22 11:10:00,80.95,80.98,80.86,80.92,51114.0,70.7122,70.7384,70.6336,70.686,51114.0
2017-08-22 11:20:00,80.92,80.97,80.79,80.85,46874.0,70.686,70.7297,70.5724,70.6248,46874.0
2017-08-22 11:30:00,80.83,81.03,80.83,81.0,56660.0,70.6074,70.7821,70.6074,70.7559,56660.0
2017-08-22 11:40:00,81.0,81.17,80.98,81.12,35946.0,70.7559,70.9044,70.7384,70.8607,35946.0
2017-08-22 11:50:00,81.13,81.22,81.1,81.16,37420.0,70.8694,70.9481,70.8432,70.8956,37420.0
2017-08-22 12:00:00,81.15,81.25,81.14,81.21,24356.0,70.8869,70.9743,70.8782,70.9393,24356.0
2017-08-22 12:10:00,81.22,81.33,81.21,81.27,38685.0,70.9481,71.0441,70.9393,70.9917,38685.0
2017-08-22 12:20:00,81.27,81.27,81.14,81.16,28850.0,70.9917,70.9917,70.8782,70.8956,28850.0
2017-08-22 12:30:00,81.16,81.26,81.16,81.22,23702.0,70.8956,70.983,70.8956,70.9481,23702.0
2017-08-22 12:40:00,81.22,81.25,81.16,81.17,15599.0,70.9481,70.9743,70.8956,70.9044,15599.0
2017-08-22 12:50:00,81.17,81.24,81.15,81.19,16574.0,70.9044,70.9655,70.8869,70.9218,16574.0
2017-08-22 13:00:00,81.21,81.3,81.2,81.21,25527.0,70.9393,71.0179,70.9306,70.9393,25527.0
2017-08-22 13:10:00,81.21,81.27,81.2,81.27,18158.0,70.9393,70.9917,70.9306,70.9917,18158.0
2017-08-22 13:20:00,81.28,81.34,81.25,81.31,19947.0,71.0005,71.0529,70.9743,71.0267,19947.0
2017-08-22 13:30:00,81.29,81.29,81.19,81.2,18874.0,71.0092,71.0092,70.9218,70.9306,18874.0
2017-08-22 13:40:00,81.2,81.21,81.11,81.15,23249.0,70.9306,70.9393,70.852,70.8869,23249.0
2017-08-22 13:50:00,81.16,81.16,81.04,81.12,22457.0,70.8956,70.8956,70.7908,70.8607,22457.0
2017-08-22 14:00:00,81.11,81.12,81.03,81.04,23839.0,70.852,70.8607,70.7821,70.7908,23839.0
2017-08-22 14:10:00,81.03,81.07,80.98,81.01,26913.0,70.7821,70.817,70.7384,70.7646,26913.0
2017-08-22 14:20:00,81.03,81.11,81.02,81.11,31100.0,70.7821,70.852,70.7733,70.852,31100.0
2017-08-22 14:30:00,81.1,81.17,81.03,81.13,36818.0,70.8432,70.9044,70.7821,70.8694,36818.0
2017-08-22 14:40:00,81.13,81.18,81.08,81.12,38178.0,70.8694,70.9131,70.8258,70.8607,38178.0
2017-08-22 14:50:00,81.13,81.18,81.1,81.14,26451.0,70.8694,70.9131,70.8432,70.8782,26451.0
2017-08-22 15:00:00,81.14,81.22,81.12,81.19,27387.0,70.8782,70.9481,70.8607,70.9218,27387.0
2017-08-22 15:10:00,81.2,81.24,81.16,81.22,36778.0,70.9306,70.9655,70.8956,70.9481,36778.0
2017-08-22 15:20:00,81.22,81.3,81.19,81.28,42565.0,70.9481,71.0179,70.9218,71.0005,42565.0
2017-08-22 15:30:00,81.28,81.42,81.28,81.35,69033.0,71.0005,71.1228,71.0005,71.0616,69033.0
2017-08-22 15:40:00,81.34,81.56,81.33,81.5,92349.0,71.0529,71.2451,71.0441,71.1926,92349.0
2017-08-22 15:50:00,81.51,81.52,81.36,81.43,149267.0,71.2014,71.2101,71.0703,71.1315,149267.0
2017-08-23 09:30:00,81.02,81.33,81.0,81.28,30339.0,70.7733,71.0441,70.7559,71.0005,30339.0
2017-08-23 09:40:00,81.34,81.57,81.22,81.51,12470.0,71.0529,71.2538,70.9481,71.2014,12470.0
2017-08-23 09:50:00,81.5,81.74,81.4,81.73,11637.0,71.1926,71.4023,71.1053,71.3936,11637.0
2017-08-23 10:00:00,81.73,81.77,81.54,81.55,56725.0,71.3936,71.4285,71.2276,71.2363,56725.0
2017-08-23 10:10:00,81.6,81.83,81.59,81.77,20305.0,71.28,71.4809,71.2713,71.4285,20305.0
2017-08-23 10:20:00,81.78,81.79,81.56,81.62,29837.0,71.4372,71.446,71.2451,71.2975,29837.0
2017-08-23 10:30:00,81.62,81.94,81.62,81.83,20572.0,71.2975,71.577,71.2975,71.4809,20572.0
2017-08-23 10:40:00,81.84,81.92,81.79,81.87,14457.0,71.4896,71.5595,71.446,71.5158,14457.0
2017-08-23 10:50:00,81.88,81.95,81.82,81.94,12638.0,71.5246,71.5857,71.4722,71.577,12638.0
2017-08-23 11:00:00,81.92,81.99,81.88,81.92,21329.0,71.5595,71.6207,71.5246,71.5595,21329.0
2017-08-23 11:10:00,81.92,81.93,81.79,81.89,17360.0,71.5595,71.5683,71.446,71.5333,17360.0
2017-08-23 11:20:00,81.89,82.1,81.88,82.1,15012.0,71.5333,71.7168,71.5246,71.7168,15012.0
2017-08-23 11:30:00,82.08,82.1,81.9,82.03,19717.0,71.6993,71.7168,71.5421,71.6556,19717.0
2017-08-23 11:40:00,82.05,82.12,82.03,82.05,9172.0,71.6731,71.7342,71.6556,71.6731,9172.0
2017-08-23 11:50:00,82.05,82.05,81.96,82.03,11353.0,71.6731,71.6731,71.5945,71.6556,11353.0
2017-08-23 12:00:00,82.02,82.09,81.95,82.09,12188.0,71.6469,71.708,71.5857,71.708,12188.0
2017-08-23 12:10:00,82.07,82.07,82.0,82.0,8511.0,71.6906,71.6906,71.6294,71.6294,8511.0
2017-08-23 12:20:00,82.0,82.04,81.9,81.91,17408.0,71.6294,71.6643,71.5421,71.5508,17408.0
2017-08-23 12:30:00,81.92,81.94,81.91,81.92,9610.0,71.5595,71.577,71.5508,71.5595,9610.0
2017-08-23 12:40:00,81.91,81.91,81.8,81.82,16266.0,71.5508,71.5508,71.4547,71.4722,16266.0
2017-08-23 12:50:00,81.82,81.84,81.79,81.8,11545.0,71.4722,71.4896,71.446,71.4547,11545.0
2017-08-23 13:00:00,81.8,81.82,81.75,81.77,9759.0,71.4547,71.4722,71.411,71.4285,9759.0
2017-08-23 13:10:00,81.78,81.79,81.6,81.67,19017.0,71.4372,71.446,71.28,71.3411,19017.0
2017-08-23 13:20:00,81.72,81.74,81.69,81.69,10491.0,71.3848,71.4023,71.3586,71.3586,10491.0
2017-08-23 13:30:00,81.7,81.76,81.7,81.72,7419.0,71.3673,71.4198,71.3673,71.3848,7419.0
2017-08-23 13:40:00,81.71,81.8,81.67,81.68,14705.0,71.3761,71.4547,71.3411,71.3499,14705.0
2017-08-23 13:50:00,81.67,81.7,81.62,81.65,27854.0,71.3411,71.3673,71.2975,71.3237,27854.0
2017-08-23 14:00:00,81.65,81.79,81.64,81.7,37202.0,71.3237,71.446,71.3149,71.3673,37202.0
2017-08-23 14:10:00,81.71,81.81,81.69,81.7,16847.0,71.3761,71.4634,71.3586,71.3673,16847.0
2017-08-23 14:20:00,81.69,81.69,81.53,81.55,13716.0,71.3586,71.3586,71.2188,71.2363,13716.0
2017-08-23 14:30:00,81.55,81.58,81.5,81.51,11806.0,71.2363,71.2625,71.1926,71.2014,11806.0
2017-08-23 14:40:00,81.51,81.55,81.5,81.5,20935.0,71.2014,71.2363,71.1926,71.1926,20935.0
2017-08-23 14:50:00,81.51,81.52,81.46,81.46,17058.0,71.2014,71.2101,71.1577,71.1577,17058.0
2017-08-23 15:00:00,81.46,81.52,81.45,81.48,25334.0,71.1577,71.2101,71.149,71.1752,25334.0
2017-08-23 15:10:00,81.47,81.55,81.45,81.54,13420.0,71.1664,71.2363,71.149,71.2276,13420.0
2017-08-23 15:20:00,81.55,81.58,81.52,81.52,20050.0,71.2363,71.2625,71.2101,71.2101,20050.0
2017-08-23 15:30:00,81.53,81.59,81.5,81.55,29156.0,71.2188,71.2713,71.1926,71.2363,29156.0
2017-08-23 15:40:00,81.54,81.58,81.37,81.42,43796.0,71.2276,71.2625,71.0791,71.1228,43796.0
2017-08-23 15:50:00,81.43,81.47,81.3,81.3,115265.0,71.1315,71.1664,71.0179,71.0179,115265.0
2017-08-24 09:30:00,81.5,81.6,81.34,81.34,23004.0,71.1926,71.28,71.0529,71.0529,23004.0
2017-08-24 09:40:00,81.38,81.48,81.24,81.37,12619.0,71.0878,71.1752,70.9655,71.0791,12619.0
2017-08-24 09:50:00,81.34,81.45,81.16,81.3,18992.0,71.0529,71.149,70.8956,71.0179,18992.0
2017-08-24 10:00:00,81.3,81.48,81.3,81.37,19814.0,71.0179,71.1752,71.0179,71.0791,19814.0
2017-08-24 10:10:00,81.4,81.52,81.4,81.52,9974.0,71.1053,71.2101,71.1053,71.2101,9974.0
2017-08-24 10:20:00,81.47,81.47,81.37,81.45,14359.0,71.1664,71.1664,71.0791,71.149,14359.0
2017-08-24 10:30:00,81.45,81.56,81.41,81.53,6654.0,71.149,71.2451,71.114,71.2188,6654.0
2017-08-24 10:40:00,81.55,81.66,81.51,81.66,10438.0,71.2363,71.3324,71.2014,71.3324,10438.0
2017-08-24 10:50:00,81.66,81.68,81.56,81.58,12194.0,71.3324,71.3499,71.2451,71.2625,12194.0
2017-08-24 11:00:00,81.59,81.77,81.57,81.77,12413.0,71.2713,71.4285,71.2538,71.4285,12413.0
2017-08-24 11:10:00,81.77,81.84,81.57,81.67,22203.0,71.4285,71.4896,71.2538,71.3411,22203.0
2017-08-24 11:20:00,81.71,81.74,81.58,81.65,13965.0,71.3761,71.4023,71.2625,71.3237,13965.0
2017-08-24 11:30:00,81.65,81.65,81.45,81.52,9784.0,71.3237,71.3237,71.149,71.2101,9784.0
2017-08-24 11:40:00,81.49,81.67,81.49,81.65,7160.0,71.1839,71.3411,71.1839,71.3237,7160.0
2017-08-24 11:50:00,81.65,81.67,81.51,81.58,7162.0,71.3237,71.3411,71.2014,71.2625,7162.0
2017-08-24 12:00:00,81.58,81.73,81.54,81.69,9499.0,71.2625,71.3936,71.2276,71.3586,9499.0
2017-08-24 12:10:00,81.73,81.79,81.67,81.76,33347.0,71.3936,71.446,71.3411,71.4198,33347.0
2017-08-24 12:20:00,81.74,81.76,81.67,81.71,7315.0,71.4023,71.4198,71.3411,71.3761,7315.0
2017-08-24 12:30:00,81.69,81.73,81.67,81.68,5282.0,71.3586,71.3936,71.3411,71.3499,5282.0
2017-08-24 12:40:00,81.7,81.7,81.63,81.69,8313.0,71.3673,71.3673,71.3062,71.3586,8313.0
2017-08-24 12:50:00,81.68,81.68,81.63,81.65,4419.0,71.3499,71.3499,71.3062,71.3237,4419.0
2017-08-24 13:00:00,81.63,81.68,81.6,81.6,9640.0,71.3062,71.3499,71.28,71.28,9640.0
2017-08-24 13:10:00,81.61,81.78,81.59,81.76,12170.0,71.2887,71.4372,71.2713,71.4198,12170.0
2017-08-24 13:20:00,81.78,81.78,81.71,81.71,6300.0,71.4372,71.4372,71.3761,71.3761,6300.0
2017-08-24 13:30:00,81.7,81.76,81.68,81.75,13026.0,71.3673,71.4198,71.3499,71.411,13026.0
2017-08-24 13:40:00,81.75,81.77,81.68,81.71,10893.0,71.411,71.4285,71.3499,71.3761,10893.0
2017-08-24 13:50:00,81.72,81.73,81.64,81.64,8501.0,71.3848,71.3936,71.3149,71.3149,8501.0
2017-08-24 14:00:00,81.63,81.69,81.56,81.58,19787.0,71.3062,71.3586,71.2451,71.2625,19787.0
2017-08-24 14:10:00,81.58,81.65,81.51,81.64,8713.0,71.2625,71.3237,71.2014,71.3149,8713.0
2017-08-24 14:20:00,81.64,81.68,81.61,81.65,10319.0,71.3149,71.3499,71.2887,71.3237,10319.0
2017-08-24 14:30:00,81.66,81.7,81.65,81.68,5454.0,71.3324,71.3673,71.3237,71.3499,5454.0
2017-08-24 14:40:00,81.67,81.67,81.58,81.58,6634.0,71.3411,71.3411,71.2625,71.2625,6634.0
2017-08-24 14:50:00,81.58,81.61,81.56,81.59,10751.0,71.2625,71.2887,71.2451,71.2713,10751.0
2017-08-24 15:00:00,81.59,81.61,81.49,81.52,12570.0,71.2713,71.2887,71.1839,71.2101,12570.0
2017-08-24 15:10:00,81.52,81.6,81.49,81.59,12879.0,71.2101,71.28,71.1839,71.2713,12879.0
2017-08-24 15:20:00,81.59,81.64,81.55,81.58,32415.0,71.2713,71.3149,71.2363,71.2625,32415.0
2017-08-24 15:30:00,81.58,81.61,81.52,81.61,28135.0,71.2625,71.2887,71.2101,71.2887,28135.0
2017-08-24 15:40:00,81.62,81.68,81.46,81.47,45277.0,71.2975,71.3499,71.1577,71.1664,45277.0
2017-08-24 15:50:00,81.46,81.48,81.41,81.44,110122.0,71.1577,71.1752,71.114,71.1402,110122.0
2017-08-25 09:30:00,81.75,81.99,81.74,81.93,21282.0,71.411,71.6207,71.4023,71.5683,21282.0
2017-08-25 09:40:00,81.94,82.09,81.94,82.02,10171.0,71.577,71.708,71.577,71.6469,10171.0
2017-08-25 09:50:00,82.02,82.37,82.02,82.26,29187.0,71.6469,71.9526,71.6469,71.8565,29187.0
2017-08-25 10:00:00,82.26,82.31,82.16,82.2,17027.0,71.8565,71.9002,71.7692,71.8041,17027.0
2017-08-25 10:10:00,82.22,82.27,82.14,82.18,17220.0,71.8216,71.8653,71.7517,71.7866,17220.0
2017-08-25 10:20:00,82.22,82.23,81.96,81.97,16509.0,71.8216,71.8303,71.5945,71.6032,16509.0
2017-08-25 10:30:00,82.0,82.0,81.77,81.82,18279.0,71.6294,71.6294,71.4285,71.4722,18279.0
2017-08-25 10:40:00,81.84,81.84,81.72,81.72,12998.0,71.4896,71.4896,71.3848,71.3848,12998.0
2017-08-25 10:50:00,81.72,81.87,81.72,81.85,22689.0,71.3848,71.5158,71.3848,71.4984,22689.0
2017-08-25 11:00:00,81.82,81.82,81.59,81.7,19648.0,71.4722,71.4722,71.2713,71.3673,19648.0
2017-08-25 11:10:00,81.68,81.79,81.64,81.69,16110.0,71.3499,71.446,71.3149,71.3586,16110.0
2017-08-25 11:20:00,81.68,81.76,81.66,81.75,12352.0,71.3499,71.4198,71.3324,71.411,12352.0
2017-08-25 11:30:00,81.73,81.74,81.6,81.69,15667.0,71.3936,71.4023,71.28,71.3586,15667.0
2017-08-25 11:40:00,81.7,81.78,81.61,81.62,11023.0,71.3673,71.4372,71.2887,71.2975,11023.0
2017-08-25 11:50:00,81.61,81.66,81.54,81.62,29924.0,71.2887,71.3324,71.2276,71.2975,29924.0
2017-08-25 12:00:00,81.62,81.68,81.6,81.66,9576.0,71.2975,71.3499,71.28,71.3324,9576.0
2017-08-25 12:10:00,81.65,81.66,81.56,81.63,7268.0,71.3237,71.3324,71.2451,71.3062,7268.0
2017-08-25 12:20:00,81.63,81.68,81.62,81.63,6619.0,71.3062,71.3499,71.2975,71.3062,6619.0
2017-08-25 12:30:00,81.64,81.72,81.64,81.66,6836.0,71.3149,71.3848,71.3149,71.3324,6836.0
2017-08-25 12:40:00,81.65,81.7,81.6,81.64,9146.0,71.3237,71.3673,71.28,71.3149,9146.0
2017-08-25 12:50:00,81.64,81.67,81.62,81.65,7420.0,71.3149,71.3411,71.2975,71.3237,7420.0
2017-08-25 13:00:00,81.66,81.73,81.66,81.69,6698.0,71.3324,71.3936,71.3324,71.3586,6698.0
2017-08-25 13:10:00,81.69,81.72,81.66,81.69,6218.0,71.3586,71.3848,71.3324,71.3586,6218.0
2017-08-25 13:20:00,81.69,81.74,81.68,81.72,7540.0,71.3586,71.4023,71.3499,71.3848,7540.0
2017-08-25 13:30:00,81.71,81.73,81.67,81.67,6003.0,71.3761,71.3936,71.3411,71.3411,6003.0
2017-08-25 13:40:00,81.66,81.7,81.65,81.67,7045.0,71.3324,71.3673,71.3237,71.3411,7045.0
2017-08-25 13:50:00,81.68,81.71,81.66,81.69,8940.0,71.3499,71.3761,71.3324,71.3586,8940.0
2017-08-25 14:00:00,81.71,81.74,81.7,81.72,7433.0,71.3761,71.4023,71.3673,71.3848,7433.0
2017-08-25 14:10:00,81.72,81.81,81.72,81.79,10448.0,71.3848,71.4634,71.3848,71.446,10448.0
2017-08-25 14:20:00,81.8,81.83,81.74,81.76,10389.0,71.4547,71.4809,71.4023,71.4198,10389.0
2017-08-25 14:30:00,81.77,81.79,81.76,81.77,6311.0,71.4285,71.446,71.4198,71.4285,6311.0
2017-08-25 14:40:00,81.78,81.78,81.7,81.71,13830.0,71.4372,71.4372,71.3673,71.3761,13830.0
2017-08-25 14:50:00,81.72,81.72,81.61,81.61,19206.0,71.3848,71.3848,71.2887,71.2887,19206.0
2017-08-25 15:00:00,81.62,81.64,81.49,81.58,26039.0,71.2975,71.3149,71.1839,71.2625,26039.0
2017-08-25 15:10:00,81.59,81.72,81.57,81.7,32592.0,71.2713,71.3848,71.2538,71.3673,32592.0
2017-08-25 15:20:00,81.71,81.75,81.62,81.63,35459.0,71.3761,71.411,71.2975,71.3062,35459.0
2017-08-25 15:30:00,81.63,81.67,81.55,81.57,55007.0,71.3062,71.3411,71.2363,71.2538,55007.0
2017-08-25 15:40:00,81.56,81.58,81.46,81.46,82146.0,71.2451,71.2625,71.1577,71.1577,82146.0
2017-08-25 15:50:00,81.46,81.57,81.44,81.48,227008.0,71.1577,71.2538,71.1402,71.1752,227008.0
2017-08-28 09:30:00,81.65,81.76,81.48,81.48,33425.0,71.3237,71.4198,71.1752,71.1752,33425.0
2017-08-28 09:40:00,81.5,81.53,81.19,81.19,16038.0,71.1926,71.2188,70.9218,70.9218,16038.0
2017-08-28 09:50:00,81.2,81.26,81.04,81.1,14087.0,70.9306,70.983,70.7908,70.8432,14087.0
2017-08-28 10:00:00,81.11,81.17,80.94,80.94,31890.0,70.852,70.9044,70.7035,70.7035,31890.0
2017-08-28 10:10:00,80.95,81.07,80.91,81.02,21023.0,70.7122,70.817,70.6773,70.7733,21023.0
2017-08-28 10:20:00,81.01,81.01,80.73,80.76,17936.0,70.7646,70.7646,70.52,70.5462,17936.0
2017-08-28 10:30:00,80.74,80.82,80.66,80.67,28281.0,70.5288,70.5986,70.4589,70.4676,28281.0
2017-08-28 10:40:00,80.67,80.9,80.53,80.9,71419.0,70.4676,70.6685,70.3453,70.6685,71419.0
2017-08-28 10:50:00,80.92,80.93,80.83,80.86,33260.0,70.686,70.6947,70.6074,70.6336,33260.0
2017-08-28 11:00:00,80.83,81.05,80.83,81.01,26050.0,70.6074,70.7996,70.6074,70.7646,26050.0
2017-08-28 11:10:00,81.01,81.02,80.85,80.85,17396.0,70.7646,70.7733,70.6248,70.6248,17396.0
2017-08-28 11:20:00,80.86,80.94,80.75,80.78,40116.0,70.6336,70.7035,70.5375,70.5637,40116.0
2017-08-28 11:30:00,80.75,80.76,80.57,80.59,14444.0,70.5375,70.5462,70.3803,70.3977,14444.0
2017-08-28 11:40:00,80.58,80.61,80.55,80.55,14545.0,70.389,70.4152,70.3628,70.3628,14545.0
2017-08-28 11:50:00,80.57,80.73,80.55,80.63,14849.0,70.3803,70.52,70.3628,70.4327,14849.0
2017-08-28 12:00:00,80.64,80.73,80.62,80.64,14413.0,70.4414,70.52,70.4239,70.4414,14413.0
2017-08-28 12:10:00,80.63,80.68,80.49,80.54,16437.0,70.4327,70.4763,70.3104,70.3541,16437.0
2017-08-28 12:20:00,80.54,80.56,80.45,80.51,23798.0,70.3541,70.3715,70.2754,70.3278,23798.0
2017-08-28 12:30:00,80.51,80.58,80.51,80.52,9520.0,70.3278,70.389,70.3278,70.3366,9520.0
2017-08-28 12:40:00,80.53,80.57,80.51,80.51,11334.0,70.3453,70.3803,70.3278,70.3278,11334.0
2017-08-28 12:50:00,80.49,80.59,80.49,80.57,9990.0,70.3104,70.3977,70.3104,70.3803,9990.0
2017-08-28 13:00:00,80.59,80.64,80.56,80.6,12057.0,70.3977,70.4414,70.3715,70.4065,12057.0
2017-08-28 13:10:00,80.61,80.67,80.59,80.67,13773.0,70.4152,70.4676,70.3977,70.4676,13773.0
2017-08-28 13:20:00,80.68,80.68,80.58,80.58,15858.0,70.4763,70.4763,70.389,70.389,15858.0
2017-08-28 13:30:00,80.59,80.61,80.54,80.55,17429.0,70.3977,70.4152,70.3541,70.3628,17429.0
2017-08-28 13:40:00,80.54,80.61,80.52,80.59,21338.0,70.3541,70.4152,70.3366,70.3977,21338.0
2017-08-28 13:50:00,80.59,80.61,80.47,80.6,18878.0,70.3977,70.4152,70.2929,70.4065,18878.0
2017-08-28 14:00:00,80.6,80.61,80.49,80.51,16340.0,70.4065,70.4152,70.3104,70.3278,16340.0
2017-08-28 14:10:00,80.52,80.54,80.42,80.48,12946.0,70.3366,70.3541,70.2492,70.3016,12946.0
2017-08-28 14:20:00,80.49,80.53,80.45,80.45,11908.0,70.3104,70.3453,70.2754,70.2754,11908.0
2017-08-28 14:30:00,80.44,80.48,80.35,80.45,14577.0,70.2667,70.3016,70.1881,70.2754,14577.0
2017-08-28 14:40:00,80.47,80.51,80.42,80.5,13648.0,70.2929,70.3278,70.2492,70.3191,13648.0
2017-08-28 14:50:00,80.5,80.51,80.4,80.43,11495.0,70.3191,70.3278,70.2318,70.258,11495.0
2017-08-28 15:00:00,80.43,80.52,80.43,80.49,23048.0,70.258,70.3366,70.258,70.3104,23048.0
2017-08-28 15:10:00,80.5,80.5,80.45,80.48,13265.0,70.3191,70.3191,70.2754,70.3016,13265.0
2017-08-28 15:20:00,80.48,80.57,80.46,80.53,26173.0,70.3016,70.3803,70.2842,70.3453,26173.0
2017-08-28 15:30:00,80.53,80.56,80.51,80.56,38560.0,70.3453,70.3715,70.3278,70.3715,38560.0
2017-08-28 15:40:00,80.55,80.63,80.5,80.51,80489.0,70.3628,70.4327,70.3191,70.3278,80489.0
2017-08-28 15:50:00,80.51,80.58,80.48,80.55,141037.0,70.3278,70.389,70.3016,70.3628,141037.0
2017-08-29 09:30:00,79.75,79.75,79.3,79.45,105742.0,69.664,69.664,69.2709,69.4019,105742.0
2017-08-29 09:40:00,79.43,79.76,79.41,79.67,67370.0,69.3844,69.6727,69.367,69.5941,67370.0
2017-08-29 09:50:00,79.67,79.7,79.26,79.26,48412.0,69.5941,69.6203,69.2359,69.2359,48412.0
2017-08-29 10:00:00,79.31,79.33,78.93,79.09,144090.0,69.2796,69.2971,68.9477,69.0874,144090.0
2017-08-29 10:10:00,79.09,79.16,78.96,79.02,97177.0,69.0874,69.1486,68.9739,69.0263,97177.0
2017-08-29 10:20:00,79.02,79.32,78.99,79.2,123350.0,69.0263,69.2883,69.0001,69.1835,123350.0
2017-08-29 10:30:00,79.21,79.47,79.21,79.38,112202.0,69.1923,69.4194,69.1923,69.3408,112202.0
2017-08-29 10:40:00,79.36,79.57,79.35,79.46,62595.0,69.3233,69.5067,69.3146,69.4106,62595.0
2017-08-29 10:50:00,79.45,79.55,79.4,79.43,41396.0,69.4019,69.4893,69.3582,69.3844,41396.0
2017-08-29 11:00:00,79.42,79.47,79.37,79.46,43146.0,69.3757,69.4194,69.332,69.4106,43146.0
2017-08-29 11:10:00,79.47,79.5,79.28,79.28,33485.0,69.4194,69.4456,69.2534,69.2534,33485.0
2017-08-29 11:20:00,79.28,79.34,79.14,79.15,33849.0,69.2534,69.3058,69.1311,69.1398,33849.0
2017-08-29 11:30:00,79.16,79.24,79.08,79.23,39501.0,69.1486,69.2185,69.0787,69.2097,39501.0
2017-08-29 11:40:00,79.22,79.35,79.22,79.29,24784.0,69.201,69.3146,69.201,69.2621,24784.0
2017-08-29 11:50:00,79.31,79.31,79.21,79.21,30163.0,69.2796,69.2796,69.1923,69.1923,30163.0
2017-08-29 12:00:00,79.2,79.22,79.13,79.17,51313.0,69.1835,69.201,69.1224,69.1573,51313.0
2017-08-29 12:10:00,79.17,79.28,79.16,79.21,28259.0,69.1573,69.2534,69.1486,69.1923,28259.0
2017-08-29 12:20:00,79.2,79.25,79.19,79.23,79871.0,69.1835,69.2272,69.1748,69.2097,79871.0
2017-08-29 12:30:00,79.23,79.34,79.23,79.3,57865.0,69.2097,69.3058,69.2097,69.2709,57865.0
2017-08-29 12:40:00,79.3,79.39,79.26,79.39,35247.0,69.2709,69.3495,69.2359,69.3495,35247.0
2017-08-29 12:50:00,79.39,79.48,79.34,79.45,49452.0,69.3495,69.4281,69.3058,69.4019,49452.0
2017-08-29 13:00:00,79.46,79.51,79.43,79.49,43542.0,69.4106,69.4543,69.3844,69.4368,43542.0
2017-08-29 13:10:00,79.49,79.57,79.4,79.55,33057.0,69.4368,69.5067,69.3582,69.4893,33057.0
2017-08-29 13:20:00,79.57,79.68,79.56,79.66,56049.0,69.5067,69.6028,69.498,69.5853,56049.0
2017-08-29 13:30:00,79.65,79.67,79.59,79.59,35072.0,69.5766,69.5941,69.5242,69.5242,35072.0
2017-08-29 13:40:00,79.6,79.62,79.51,79.6,47815.0,69.5329,69.5504,69.4543,69.5329,47815.0
2017-08-29 13:50:00,79.59,79.67,79.53,79.63,37659.0,69.5242,69.5941,69.4718,69.5591,37659.0
2017-08-29 14:00:00,79.61,79.65,79.56,79.62,29945.0,69.5417,69.5766,69.498,69.5504,29945.0
2017-08-29 14:10:00,79.63,79.66,79.58,79.64,36403.0,69.5591,69.5853,69.5155,69.5679,36403.0
2017-08-29 14:20:00,79.64,79.66,79.58,79.61,45155.0,69.5679,69.5853,69.5155,69.5417,45155.0
2017-08-29 14:30:00,79.62,79.8,79.62,79.7,49569.0,69.5504,69.7076,69.5504,69.6203,49569.0
2017-08-29 14:40:00,79.71,79.81,79.67,79.69,40769.0,69.629,69.7164,69.5941,69.6116,40769.0
2017-08-29 14:50:00,79.7,79.72,79.62,79.7,40086.0,69.6203,69.6378,69.5504,69.6203,40086.0
2017-08-29 15:00:00,79.69,79.8,79.62,79.79,57394.0,69.6116,69.7076,69.5504,69.6989,57394.0
2017-08-29 15:10:00,79.79,79.84,79.73,79.84,81615.0,69.6989,69.7426,69.6465,69.7426,81615.0
2017-08-29 15:20:00,79.84,79.87,79.75,79.77,76503.0,69.7426,69.7688,69.664,69.6814,76503.0
2017-08-29 15:30:00,79.76,79.83,79.73,79.8,127645.0,69.6727,69.7338,69.6465,69.7076,127645.0
2017-08-29 15:40:00,79.8,79.91,79.8,79.86,123387.0,69.7076,69.8037,69.7076,69.7601,123387.0
2017-08-29 15:50:00,79.86,79.88,79.67,79.73,389072.0,69.7601,69.7775,69.5941,69.6465,389072.0
2017-08-30 09:30:00,79.74,79.95,79.53,79.63,64344.0,69.6552,69.8387,69.4718,69.5591,64344.0
2017-08-30 09:40:00,79.67,79.92,79.67,79.89,27286.0,69.5941,69.8125,69.5941,69.7863,27286.0
2017-08-30 09:50:00,79.88,80.05,79.81,79.91,45684.0,69.7775,69.926,69.7164,69.8037,45684.0
2017-08-30 10:00:00,79.94,79.95,79.78,79.88,28108.0,69.8299,69.8387,69.6902,69.7775,28108.0
2017-08-30 10:10:00,79.87,80.01,79.78,79.96,26390.0,69.7688,69.8911,69.6902,69.8474,26390.0
2017-08-30 10:20:00,79.96,80.01,79.82,79.82,24488.0,69.8474,69.8911,69.7251,69.7251,24488.0
2017-08-30 10:30:00,79.83,79.89,79.66,79.66,24099.0,69.7338,69.7863,69.5853,69.5853,24099.0
2017-08-30 10:40:00,79.66,80.04,79.64,80.04,29135.0,69.5853,69.9173,69.5679,69.9173,29135.0
2017-08-30 10:50:00,80.03,80.12,79.94,80.09,61684.0,69.9086,69.9872,69.8299,69.961,61684.0
2017-08-30 11:00:00,80.1,80.25,80.03,80.22,55254.0,69.9697,70.1007,69.9086,70.0745,55254.0
2017-08-30 11:10:00,80.22,80.26,80.07,80.16,49571.0,70.0745,70.1095,69.9435,70.0221,49571.0
2017-08-30 11:20:00,80.17,80.26,80.11,80.24,32461.0,70.0308,70.1095,69.9784,70.092,32461.0
2017-08-30 11:30:00,80.26,80.27,80.15,80.18,24168.0,70.1095,70.1182,70.0134,70.0396,24168.0
2017-08-30 11:40:00,80.17,80.22,80.15,80.21,19050.0,70.0308,70.0745,70.0134,70.0658,19050.0
2017-08-30 11:50:00,80.22,80.25,80.17,80.18,22097.0,70.0745,70.1007,70.0308,70.0396,22097.0
2017-08-30 12:00:00,80.17,80.22,80.15,80.19,18389.0,70.0308,70.0745,70.0134,70.0483,18389.0
2017-08-30 12:10:00,80.19,80.2,80.11,80.13,14284.0,70.0483,70.0571,69.9784,69.9959,14284.0
2017-08-30 12:20:00,80.12,80.19,80.08,80.17,20087.0,69.9872,70.0483,69.9522,70.0308,20087.0
2017-08-30 12:30:00,80.18,80.29,80.17,80.29,12630.0,70.0396,70.1357,70.0308,70.1357,12630.0
2017-08-30 12:40:00,80.29,80.41,80.28,80.41,26914.0,70.1357,70.2405,70.1269,70.2405,26914.0
2017-08-30 12:50:00,80.41,80.52,80.38,80.52,28261.0,70.2405,70.3366,70.2143,70.3366,28261.0
2017-08-30 13:00:00,80.51,80.59,80.51,80.56,39896.0,70.3278,70.3977,70.3278,70.3715,39896.0
2017-08-30 13:10:00,80.56,80.68,80.55,80.67,34614.0,70.3715,70.4763,70.3628,70.4676,34614.0
2017-08-30 13:20:00,80.67,80.72,80.65,80.68,27128.0,70.4676,70.5113,70.4501,70.4763,27128.0
2017-08-30 13:30:00,80.67,80.72,80.6,80.7,42973.0,70.4676,70.5113,70.4065,70.4938,42973.0
2017-08-30 13:40:00,80.69,80.72,80.61,80.72,25602.0,70.4851,70.5113,70.4152,70.5113,25602.0
2017-08-30 13:50:00,80.71,80.75,80.54,80.56,53994.0,70.5026,70.5375,70.3541,70.3715,53994.0
2017-08-30 14:00:00,80.56,80.64,80.52,80.61,36653.0,70.3715,70.4414,70.3366,70.4152,36653.0
2017-08-30 14:10:00,80.6,80.6,80.49,80.49,24543.0,70.4065,70.4065,70.3104,70.3104,24543.0
2017-08-30 14:20:00,80.48,80.5,80.33,80.34,34164.0,70.3016,70.3191,70.1706,70.1793,34164.0
2017-08-30 14:30:00,80.35,80.36,80.3,80.35,30499.0,70.1881,70.1968,70.1444,70.1881,30499.0
2017-08-30 14:40:00,80.36,80.4,80.26,80.3,27062.0,70.1968,70.2318,70.1095,70.1444,27062.0
2017-08-30 14:50:00,80.31,80.41,80.31,80.4,31639.0,70.1531,70.2405,70.1531,70.2318,31639.0
2017-08-30 15:00:00,80.41,80.42,80.29,80.3,40361.0,70.2405,70.2492,70.1357,70.1444,40361.0
2017-08-30 15:10:00,80.3,80.35,80.16,80.18,38266.0,70.1444,70.1881,70.0221,70.0396,38266.0
2017-08-30 15:20:00,80.17,80.37,80.17,80.37,45595.0,70.0308,70.2056,70.0308,70.2056,45595.0
2017-08-30 15:30:00,80.36,80.36,80.16,80.17,62693.0,70.1968,70.1968,70.0221,70.0308,62693.0
2017-08-30 15:40:00,80.17,80.2,80.05,80.14,117750.0,70.0308,70.0571,69.926,70.0046,117750.0
2017-08-30 15:50:00,80.15,80.17,80.01,80.08,256235.0,70.0134,70.0308,69.8911,69.9522,256235.0
2017-08-31 09:30:00,80.52,80.66,80.22,80.48,46508.0,70.3366,70.4589,70.0745,70.3016,46508.0
2017-08-31 09:40:00,80.48,80.48,80.14,80.21,16812.0,70.3016,70.3016,70.0046,70.0658,16812.0
2017-08-31 09:50:00,80.2,80.25,80.09,80.17,31285.0,70.0571,70.1007,69.961,70.0308,31285.0
2017-08-31 10:00:00,80.22,80.44,80.15,80.4,26538.0,70.0745,70.2667,70.0134,70.2318,26538.0
2017-08-31 10:10:00,80.38,80.43,80.25,80.25,24983.0,70.2143,70.258,70.1007,70.1007,24983.0
2017-08-31 10:20:00,80.27,80.33,80.16,80.2,32774.0,70.1182,70.1706,70.0221,70.0571,32774.0
2017-08-31 10:30:00,80.2,80.24,80.01,80.05,40796.0,70.0571,70.092,69.8911,69.926,40796.0
2017-08-31 10:40:00,80.06,80.14,80.04,80.08,26180.0,69.9348,70.0046,69.9173,69.9522,26180.0
2017-08-31 10:50:00,80.06,80.22,80.06,80.16,74641.0,69.9348,70.0745,69.9348,70.0221,74641.0
2017-08-31 11:00:00,80.15,80.25,80.07,80.21,30126.0,70.0134,70.1007,69.9435,70.0658,30126.0
2017-08-31 11:10:00,80.22,80.22,80.1,80.12,22825.0,70.0745,70.0745,69.9697,69.9872,22825.0
2017-08-31 11:20:00,80.11,80.2,80.08,80.16,20781.0,69.9784,70.0571,69.9522,70.0221,20781.0
2017-08-31 11:30:00,80.16,80.16,79.99,80.06,31120.0,70.0221,70.0221,69.8736,69.9348,31120.0
2017-08-31 11:40:00,80.07,80.12,80.04,80.12,19689.0,69.9435,69.9872,69.9173,69.9872,19689.0
2017-08-31 11:50:00,80.13,80.14,80.01,80.08,16027.0,69.9959,70.0046,69.8911,69.9522,16027.0
2017-08-31 12:00:00,80.07,80.14,80.02,80.13,15326.0,69.9435,70.0046,69.8998,69.9959,15326.0
2017-08-31 12:10:00,80.11,80.16,80.08,80.13,21028.0,69.9784,70.0221,69.9522,69.9959,21028.0
2017-08-31 12:20:00,80.12,80.14,80.01,80.01,33856.0,69.9872,70.0046,69.8911,69.8911,33856.0
2017-08-31 12:30:00,80.02,80.13,80.0,80.13,22471.0,69.8998,69.9959,69.8823,69.9959,22471.0
2017-08-31 12:40:00,80.13,80.13,80.01,80.02,12565.0,69.9959,69.9959,69.8911,69.8998,12565.0
2017-08-31 12:50:00,80.02,80.13,80.02,80.03,16854.0,69.8998,69.9959,69.8998,69.9086,16854.0
2017-08-31 13:00:00,80.04,80.04,79.98,80.03,14975.0,69.9173,69.9173,69.8649,69.9086,14975.0
2017-08-31 13:10:00,80.01,80.02,79.89,79.89,11942.0,69.8911,69.8998,69.7863,69.7863,11942.0
2017-08-31 13:20:00,79.89,79.89,79.8,79.85,20542.0,69.7863,69.7863,69.7076,69.7513,20542.0
2017-08-31 13:30:00,79.85,79.93,79.83,79.88,17883.0,69.7513,69.8212,69.7338,69.7775,17883.0
2017-08-31 13:40:00,79.87,79.92,79.87,79.88,34913.0,69.7688,69.8125,69.7688,69.7775,34913.0
2017-08-31 13:50:00,79.87,79.9,79.85,79.87,15957.0,69.7688,69.795,69.7513,69.7688,15957.0
2017-08-31 14:00:00,79.87,79.9,79.85,79.88,23138.0,69.7688,69.795,69.7513,69.7775,23138.0
2017-08-31 14:10:00,79.88,79.98,79.88,79.95,22470.0,69.7775,69.8649,69.7775,69.8387,22470.0
2017-08-31 14:20:00,79.94,79.96,79.88,79.93,19554.0,69.8299,69.8474,69.7775,69.8212,19554.0
2017-08-31 14:30:00,79.93,80.04,79.93,80.02,21629.0,69.8212,69.9173,69.8212,69.8998,21629.0
2017-08-31 14:40:00,80.01,80.08,79.98,80.05,24216.0,69.8911,69.9522,69.8649,69.926,24216.0
2017-08-31 14:50:00,80.04,80.06,79.99,80.05,20815.0,69.9173,69.9348,69.8736,69.926,20815.0
2017-08-31 15:00:00,80.04,80.05,79.93,79.95,34958.0,69.9173,69.926,69.8212,69.8387,34958.0
2017-08-31 15:10:00,79.96,80.02,79.87,80.01,41528.0,69.8474,69.8998,69.7688,69.8911,41528.0
2017-08-31 15:20:00,80.02,80.04,79.92,79.94,64860.0,69.8998,69.9173,69.8125,69.8299,64860.0
2017-08-31 15:30:00,79.94,79.95,79.79,79.85,145886.0,69.8299,69.8387,69.6989,69.7513,145886.0
2017-08-31 15:40:00,79.85,79.87,79.68,79.75,217047.0,69.7513,69.7688,69.6028,69.664,217047.0
2017-08-31 15:50:00,79.74,79.77,79.5,79.62,689450.0,69.6552,69.6814,69.4456,69.5504,689450.0
2017-09-01 09:30:00,79.86,80.18,79.61,80.04,54617.0,69.7601,70.0396,69.5417,69.9173,54617.0
2017-09-01 09:40:00,80.04,80.25,79.95,80.25,30457.0,69.9173,70.1007,69.8387,70.1007,30457.0
2017-09-01 09:50:00,80.23,80.33,79.94,80.11,33534.0,70.0833,70.1706,69.8299,69.9784,33534.0
2017-09-01 10:00:00,80.14,80.54,80.13,80.45,31623.0,70.0046,70.3541,69.9959,70.2754,31623.0
2017-09-01 10:10:00,80.46,80.72,80.46,80.66,23723.0,70.2842,70.5113,70.2842,70.4589,23723.0
2017-09-01 10:20:00,80.68,80.7,80.55,80.67,25002.0,70.4763,70.4938,70.3628,70.4676,25002.0
2017-09-01 10:30:00,80.67,80.76,80.56,80.57,45091.0,70.4676,70.5462,70.3715,70.3803,45091.0
2017-09-01 10:40:00,80.57,80.59,80.52,80.53,35963.0,70.3803,70.3977,70.3366,70.3453,35963.0
2017-09-01 10:50:00,80.55,80.68,80.55,80.6,21075.0,70.3628,70.4763,70.3628,70.4065,21075.0
2017-09-01 11:00:00,80.59,80.7,80.57,80.66,22679.0,70.3977,70.4938,70.3803,70.4589,22679.0
2017-09-01 11:10:00,80.69,80.72,80.61,80.61,15483.0,70.4851,70.5113,70.4152,70.4152,15483.0
2017-09-01 11:20:00,80.62,80.65,80.44,80.46,25969.0,70.4239,70.4501,70.2667,70.2842,25969.0
2017-09-01 11:30:00,80.46,80.53,80.41,80.42,17212.0,70.2842,70.3453,70.2405,70.2492,17212.0
2017-09-01 11:40:00,80.42,80.54,80.4,80.46,15413.0,70.2492,70.3541,70.2318,70.2842,15413.0
2017-09-01 11:50:00,80.46,80.51,80.39,80.51,14290.0,70.2842,70.3278,70.223,70.3278,14290.0
2017-09-01 12:00:00,80.51,80.61,80.45,80.47,29686.0,70.3278,70.4152,70.2754,70.2929,29686.0
2017-09-01 12:10:00,80.47,80.52,80.44,80.44,25674.0,70.2929,70.3366,70.2667,70.2667,25674.0
2017-09-01 12:20:00,80.44,80.51,80.43,80.49,25046.0,70.2667,70.3278,70.258,70.3104,25046.0
2017-09-01 12:30:00,80.49,80.5,80.44,80.47,30606.0,70.3104,70.3191,70.2667,70.2929,30606.0
2017-09-01 12:40:00,80.49,80.53,80.25,80.34,72176.0,70.3104,70.3453,70.1007,70.1793,72176.0
2017-09-01 12:50:00,80.37,80.54,80.35,80.47,26607.0,70.2056,70.3541,70.1881,70.2929,26607.0
2017-09-01 13:00:00,80.44,80.52,80.44,80.52,19554.0,70.2667,70.3366,70.2667,70.3366,19554.0
2017-09-01 13:10:00,80.53,80.56,80.48,80.5,23869.0,70.3453,70.3715,70.3016,70.3191,23869.0
2017-09-01 13:20:00,80.48,80.52,80.44,80.46,19865.0,70.3016,70.3366,70.2667,70.2842,19865.0
2017-09-01 13:30:00,80.48,80.5,80.46,80.49,14528.0,70.3016,70.3191,70.2842,70.3104,14528.0
2017-09-01 13:40:00,80.5,80.56,80.48,80.56,24646.0,70.3191,70.3715,70.3016,70.3715,24646.0
2017-09-01 13:50:00,80.57,80.59,80.55,80.58,14524.0,70.3803,70.3977,70.3628,70.389,14524.0
2017-09-01 14:00:00,80.58,80.58,80.4,80.41,25479.0,70.389,70.389,70.2318,70.2405,25479.0
2017-09-01 14:10:00,80.41,80.51,80.41,80.5,27328.0,70.2405,70.3278,70.2405,70.3191,27328.0
2017-09-01 14:20:00,80.49,80.49,80.4,80.47,24556.0,70.3104,70.3104,70.2318,70.2929,24556.0
2017-09-01 14:30:00,80.47,80.51,80.42,80.42,21025.0,70.2929,70.3278,70.2492,70.2492,21025.0
2017-09-01 14:40:00,80.43,80.48,80.43,80.48,14789.0,70.258,70.3016,70.258,70.3016,14789.0
2017-09-01 14:50:00,80.48,80.49,80.42,80.42,18949.0,70.3016,70.3104,70.2492,70.2492,18949.0
2017-09-01 15:00:00,80.41,80.41,80.35,80.35,30769.0,70.2405,70.2405,70.1881,70.1881,30769.0
2017-09-01 15:10:00,80.34,80.39,80.32,80.38,45651.0,70.1793,70.223,70.1619,70.2143,45651.0
2017-09-01 15:20:00,80.38,80.44,80.36,80.44,29353.0,70.2143,70.2667,70.1968,70.2667,29353.0
2017-09-01 15:30:00,80.45,80.45,80.31,80.31,51842.0,70.2754,70.2754,70.1531,70.1531,51842.0
2017-09-01 15:40:00,80.31,80.35,80.26,80.31,76022.0,70.1531,70.1881,70.1095,70.1531,76022.0
2017-09-01 15:50:00,80.33,80.34,80.2,80.21,258502.0,70.1706,70.1793,70.0571,70.0658,258502.0
2017-09-05 09:30:00,79.64,79.75,79.35,79.36,41969.0,69.5679,69.664,69.3146,69.3233,41969.0
2017-09-05 09:40:00,79.36,79.39,79.08,79.15,25985.0,69.3233,69.3495,69.0787,69.1398,25985.0
2017-09-05 09:50:00,79.13,79.27,79.1,79.17,23762.0,69.1224,69.2447,69.0962,69.1573,23762.0
2017-09-05 10:00:00,79.17,79.34,79.14,79.3,29610.0,69.1573,69.3058,69.1311,69.2709,29610.0
2017-09-05 10:10:00,79.29,79.33,79.06,79.17,43043.0,69.2621,69.2971,69.0612,69.1573,43043.0
2017-09-05 10:20:00,79.17,79.17,78.97,79.02,21432.0,69.1573,69.1573,68.9826,69.0263,21432.0
2017-09-05 10:30:00,79.0,79.17,78.98,78.99,65593.0,69.0088,69.1573,68.9913,69.0001,65593.0
2017-09-05 10:40:00,79.0,79.0,78.84,78.9,17329.0,69.0088,69.0088,68.8691,68.9215,17329.0
2017-09-05 10:50:00,78.89,78.99,78.86,78.96,29278.0,68.9127,69.0001,68.8865,68.9739,29278.0
2017-09-05 11:00:00,78.94,79.17,78.92,79.17,28674.0,68.9564,69.1573,68.9389,69.1573,28674.0
2017-09-05 11:10:00,79.18,79.18,78.92,78.92,23517.0,69.1661,69.1661,68.9389,68.9389,23517.0
2017-09-05 11:20:00,78.89,78.98,78.89,78.94,14942.0,68.9127,68.9913,68.9127,68.9564,14942.0
2017-09-05 11:30:00,78.93,79.02,78.91,78.98,28350.0,68.9477,69.0263,68.9302,68.9913,28350.0
2017-09-05 11:40:00,78.98,79.06,78.9,79.06,22515.0,68.9913,69.0612,68.9215,69.0612,22515.0
2017-09-05 11:50:00,79.06,79.07,78.95,78.97,23412.0,69.0612,69.07,68.9651,68.9826,23412.0
2017-09-05 12:00:00,78.96,78.96,78.58,78.61,61194.0,68.9739,68.9739,68.6419,68.6681,61194.0
2017-09-05 12:10:00,78.62,78.75,78.6,78.71,36597.0,68.6769,68.7904,68.6594,68.7555,36597.0
2017-09-05 12:20:00,78.71,78.76,78.48,78.48,14051.0,68.7555,68.7992,68.5546,68.5546,14051.0
2017-09-05 12:30:00,78.48,78.54,78.34,78.43,51005.0,68.5546,68.607,68.4323,68.5109,51005.0
2017-09-05 12:40:00,78.43,78.64,78.39,78.58,51761.0,68.5109,68.6943,68.476,68.6419,51761.0
2017-09-05 12:50:00,78.57,78.66,78.48,78.62,67539.0,68.6332,68.7118,68.5546,68.6769,67539.0
2017-09-05 13:00:00,78.61,78.62,78.28,78.28,42551.0,68.6681,68.6769,68.3799,68.3799,42551.0
2017-09-05 13:10:00,78.3,78.53,78.29,78.53,23787.0,68.3973,68.5983,68.3886,68.5983,23787.0
2017-09-05 13:20:00,78.57,78.7,78.55,78.55,33433.0,68.6332,68.7468,68.6157,68.6157,33433.0
2017-09-05 13:30:00,78.56,78.59,78.37,78.56,58322.0,68.6245,68.6507,68.4585,68.6245,58322.0
2017-09-05 13:40:00,78.56,78.64,78.5,78.55,74724.0,68.6245,68.6943,68.5721,68.6157,74724.0
2017-09-05 13:50:00,78.55,78.69,78.5,78.55,43092.0,68.6157,68.738,68.5721,68.6157,43092.0
2017-09-05 14:00:00,78.53,78.65,78.53,78.59,28530.0,68.5983,68.7031,68.5983,68.6507,28530.0
2017-09-05 14:10:00,78.6,78.67,78.54,78.6,27652.0,68.6594,68.7206,68.607,68.6594,27652.0
2017-09-05 14:20:00,78.6,78.75,78.59,78.71,28123.0,68.6594,68.7904,68.6507,68.7555,28123.0
2017-09-05 14:30:00,78.71,78.77,78.61,78.64,23854.0,68.7555,68.8079,68.6681,68.6943,23854.0
2017-09-05 14:40:00,78.61,78.7,78.55,78.63,50356.0,68.6681,68.7468,68.6157,68.6856,50356.0
2017-09-05 14:50:00,78.61,78.65,78.56,78.58,47247.0,68.6681,68.7031,68.6245,68.6419,47247.0
2017-09-05 15:00:00,78.58,78.63,78.5,78.55,50677.0,68.6419,68.6856,68.5721,68.6157,50677.0
2017-09-05 15:10:00,78.56,78.69,78.54,78.59,55657.0,68.6245,68.738,68.607,68.6507,55657.0
2017-09-05 15:20:00,78.56,78.63,78.49,78.63,87529.0,68.6245,68.6856,68.5633,68.6856,87529.0
2017-09-05 15:30:00,78.62,78.75,78.62,78.68,73219.0,68.6769,68.7904,68.6769,68.7293,73219.0
2017-09-05 15:40:00,78.66,78.68,78.58,78.66,105898.0,68.7118,68.7293,68.6419,68.7118,105898.0
2017-09-05 15:50:00,78.66,78.72,78.58,78.66,275965.0,68.7118,68.7642,68.6419,68.7118,275965.0
2017-09-06 09:30:00,78.99,79.51,78.8,79.5,210058.0,69.0001,69.4543,68.8341,69.4456,210058.0
2017-09-06 09:40:00,79.43,79.44,79.21,79.34,54118.0,69.3844,69.3932,69.1923,69.3058,54118.0
2017-09-06 09:50:00,79.3,79.42,79.23,79.28,19503.0,69.2709,69.3757,69.2097,69.2534,19503.0
2017-09-06 10:00:00,79.27,79.56,79.21,79.46,26743.0,69.2447,69.498,69.1923,69.4106,26743.0
2017-09-06 10:10:00,79.45,79.98,79.45,79.9,84660.0,69.4019,69.8649,69.4019,69.795,84660.0
2017-09-06 10:20:00,79.88,80.0,79.74,79.78,64724.0,69.7775,69.8823,69.6552,69.6902,64724.0
2017-09-06 10:30:00,79.82,79.83,79.62,79.75,53816.0,69.7251,69.7338,69.5504,69.664,53816.0
2017-09-06 10:40:00,79.74,79.76,79.48,79.56,115424.0,69.6552,69.6727,69.4281,69.498,115424.0
2017-09-06 10:50:00,79.55,79.6,79.42,79.49,37852.0,69.4893,69.5329,69.3757,69.4368,37852.0
2017-09-06 11:00:00,79.49,79.52,79.32,79.32,41583.0,69.4368,69.4631,69.2883,69.2883,41583.0
2017-09-06 11:10:00,79.32,79.4,79.24,79.35,192576.0,69.2883,69.3582,69.2185,69.3146,192576.0
2017-09-06 11:20:00,79.36,79.4,79.28,79.31,32497.0,69.3233,69.3582,69.2534,69.2796,32497.0
2017-09-06 11:30:00,79.3,79.4,79.29,79.3,31876.0,69.2709,69.3582,69.2621,69.2709,31876.0
2017-09-06 11:40:00,79.3,79.35,79.26,79.31,42947.0,69.2709,69.3146,69.2359,69.2796,42947.0
2017-09-06 11:50:00,79.3,79.33,79.07,79.21,20310.0,69.2709,69.2971,69.07,69.1923,20310.0
2017-09-06 12:00:00,79.21,79.21,78.99,79.04,22988.0,69.1923,69.1923,69.0001,69.0438,22988.0
2017-09-06 12:10:00,79.06,79.2,79.04,79.2,25165.0,69.0612,69.1835,69.0438,69.1835,25165.0
2017-09-06 12:20:00,79.21,79.25,79.03,79.11,26228.0,69.1923,69.2272,69.035,69.1049,26228.0
2017-09-06 12:30:00,79.11,79.12,79.03,79.05,29715.0,69.1049,69.1136,69.035,69.0525,29715.0
2017-09-06 12:40:00,79.05,79.1,79.01,79.07,30865.0,69.0525,69.0962,69.0176,69.07,30865.0
2017-09-06 12:50:00,79.09,79.24,79.05,79.21,31235.0,69.0874,69.2185,69.0525,69.1923,31235.0
2017-09-06 13:00:00,79.23,79.49,79.23,79.4,22523.0,69.2097,69.4368,69.2097,69.3582,22523.0
2017-09-06 13:10:00,79.4,79.52,79.4,79.46,20193.0,69.3582,69.4631,69.3582,69.4106,20193.0
2017-09-06 13:20:00,79.47,79.49,79.39,79.4,21532.0,69.4194,69.4368,69.3495,69.3582,21532.0
2017-09-06 13:30:00,79.41,79.41,79.33,79.4,28751.0,69.367,69.367,69.2971,69.3582,28751.0
2017-09-06 13:40:00,79.41,79.45,79.31,79.32,26272.0,69.367,69.4019,69.2796,69.2883,26272.0
2017-09-06 13:50:00,79.32,79.36,79.29,79.36,16351.0,69.2883,69.3233,69.2621,69.3233,16351.0
2017-09-06 14:00:00,79.36,79.43,79.35,79.38,18546.0,69.3233,69.3844,69.3146,69.3408,18546.0
2017-09-06 14:10:00,79.39,79.46,79.36,79.39,26074.0,69.3495,69.4106,69.3233,69.3495,26074.0
2017-09-06 14:20:00,79.37,79.46,79.37,79.39,25036.0,69.332,69.4106,69.332,69.3495,25036.0
2017-09-06 14:30:00,79.39,79.59,79.38,79.55,44514.0,69.3495,69.5242,69.3408,69.4893,44514.0
2017-09-06 14:40:00,79.56,79.64,79.48,79.59,68525.0,69.498,69.5679,69.4281,69.5242,68525.0
2017-09-06 14:50:00,79.59,79.73,79.54,79.69,90869.0,69.5242,69.6465,69.4805,69.6116,90869.0
2017-09-06 15:00:00,79.7,79.7,79.54,79.58,50957.0,69.6203,69.6203,69.4805,69.5155,50957.0
2017-09-06 15:10:00,79.59,79.61,79.57,79.58,71739.0,69.5242,69.5417,69.5067,69.5155,71739.0
2017-09-06 15:20:00,79.59,79.7,79.57,79.69,98764.0,69.5242,69.6203,69.5067,69.6116,98764.0
2017-09-06 15:30:00,79.7,79.7,79.49,79.59,153283.0,69.6203,69.6203,69.4368,69.5242,153283.0
2017-09-06 15:40:00,79.59,79.63,79.4,79.43,153141.0,69.5242,69.5591,69.3582,69.3844,153141.0
2017-09-06 15:50:00,79.43,79.52,79.38,79.47,357273.0,69.3844,69.4631,69.3408,69.4194,357273.0
2017-09-07 09:30:00,79.53,79.58,78.97,79.02,93805.0,69.4718,69.5155,68.9826,69.0263,93805.0
2017-09-07 09:40:00,79.07,79.25,79.0,79.09,70514.0,69.07,69.2272,69.0088,69.0874,70514.0
2017-09-07 09:50:00,79.1,79.18,78.77,79.03,74987.0,69.0962,69.1661,68.8079,69.035,74987.0
2017-09-07 10:00:00,79.06,79.06,78.47,78.59,103197.0,69.0612,69.0612,68.5458,68.6507,103197.0
2017-09-07 10:10:00,78.58,78.6,78.28,78.51,41708.0,68.6419,68.6594,68.3799,68.5808,41708.0
2017-09-07 10:20:00,78.51,78.54,77.97,78.1,80159.0,68.5808,68.607,68.1091,68.2226,80159.0
2017-09-07 10:30:00,78.05,78.49,78.0,78.21,162609.0,68.179,68.5633,68.1353,68.3187,162609.0
2017-09-07 10:40:00,78.16,78.52,78.05,78.52,63220.0,68.2751,68.5895,68.179,68.5895,63220.0
2017-09-07 10:50:00,78.52,78.66,78.41,78.41,43027.0,68.5895,68.7118,68.4934,68.4934,43027.0
2017-09-07 11:00:00,78.4,78.78,78.38,78.42,55064.0,68.4847,68.8166,68.4672,68.5022,55064.0
2017-09-07 11:10:00,78.38,78.64,78.23,78.23,39709.0,68.4672,68.6943,68.3362,68.3362,39709.0
2017-09-07 11:20:00,78.22,78.42,78.03,78.05,64787.0,68.3275,68.5022,68.1615,68.179,64787.0
2017-09-07 11:30:00,78.03,78.27,77.76,77.99,96678.0,68.1615,68.3711,67.9256,68.1266,96678.0
2017-09-07 11:40:00,78.0,78.09,77.88,77.88,71263.0,68.1353,68.2139,68.0305,68.0305,71263.0
2017-09-07 11:50:00,77.88,78.01,77.82,77.95,103123.0,68.0305,68.144,67.9781,68.0916,103123.0
2017-09-07 12:00:00,77.95,78.03,77.88,77.98,87459.0,68.0916,68.1615,68.0305,68.1178,87459.0
2017-09-07 12:10:00,77.97,78.25,77.97,78.21,29421.0,68.1091,68.3537,68.1091,68.3187,29421.0
2017-09-07 12:20:00,78.19,78.19,77.98,78.16,18534.0,68.3013,68.3013,68.1178,68.2751,18534.0
2017-09-07 12:30:00,78.14,78.21,78.05,78.19,29342.0,68.2576,68.3187,68.179,68.3013,29342.0
2017-09-07 12:40:00,78.19,78.22,77.93,78.21,79062.0,68.3013,68.3275,68.0741,68.3187,79062.0
2017-09-07 12:50:00,78.21,78.32,78.14,78.22,38168.0,68.3187,68.4148,68.2576,68.3275,38168.0
2017-09-07 13:00:00,78.2,78.22,78.09,78.14,43208.0,68.31,68.3275,68.2139,68.2576,43208.0
2017-09-07 13:10:00,78.15,78.19,78.02,78.08,49540.0,68.2663,68.3013,68.1528,68.2052,49540.0
2017-09-07 13:20:00,78.07,78.09,78.03,78.04,32213.0,68.1964,68.2139,68.1615,68.1702,32213.0
2017-09-07 13:30:00,78.06,78.1,78.03,78.09,20197.0,68.1877,68.2226,68.1615,68.2139,20197.0
2017-09-07 13:40:00,78.08,78.17,78.05,78.06,25437.0,68.2052,68.2838,68.179,68.1877,25437.0
2017-09-07 13:50:00,78.06,78.08,78.0,78.06,46012.0,68.1877,68.2052,68.1353,68.1877,46012.0
2017-09-07 14:00:00,78.06,78.1,78.02,78.1,37407.0,68.1877,68.2226,68.1528,68.2226,37407.0
2017-09-07 14:10:00,78.08,78.13,78.0,78.06,89340.0,68.2052,68.2488,68.1353,68.1877,89340.0
2017-09-07 14:20:00,78.04,78.07,78.01,78.05,51577.0,68.1702,68.1964,68.144,68.179,51577.0
2017-09-07 14:30:00,78.05,78.1,78.04,78.05,68348.0,68.179,68.2226,68.1702,68.179,68348.0
2017-09-07 14:40:00,78.05,78.23,78.04,78.08,106661.0,68.179,68.3362,68.1702,68.2052,106661.0
2017-09-07 14:50:00,78.09,78.14,78.03,78.1,104293.0,68.2139,68.2576,68.1615,68.2226,104293.0
2017-09-07 15:00:00,78.1,78.12,78.03,78.06,65148.0,68.2226,68.2401,68.1615,68.1877,65148.0
2017-09-07 15:10:00,78.08,78.16,78.05,78.12,124978.0,68.2052,68.2751,68.179,68.2401,124978.0
2017-09-07 15:20:00,78.13,78.17,78.11,78.16,58024.0,68.2488,68.2838,68.2314,68.2751,58024.0
2017-09-07 15:30:00,78.16,78.22,78.14,78.21,95250.0,68.2751,68.3275,68.2576,68.3187,95250.0
2017-09-07 15:40:00,78.21,78.38,78.19,78.3,194559.0,68.3187,68.4672,68.3013,68.3973,194559.0
2017-09-07 15:50:00,78.3,78.33,78.2,78.24,209130.0,68.3973,68.4236,68.31,68.3449,209130.0
2017-09-08 09:30:00,77.4,77.84,76.98,77.67,167692.0,67.6112,67.9955,67.2443,67.847,167692.0
2017-09-08 09:40:00,77.69,77.93,77.54,77.74,126044.0,67.8645,68.0741,67.7335,67.9082,126044.0
2017-09-08 09:50:00,77.73,77.86,77.53,77.57,98983.0,67.8994,68.013,67.7247,67.7597,98983.0
2017-09-08 10:00:00,77.52,78.0,77.51,77.87,136967.0,67.716,68.1353,67.7073,68.0217,136967.0
2017-09-08 10:10:00,77.86,78.08,77.81,77.81,88255.0,68.013,68.2052,67.9693,67.9693,88255.0
2017-09-08 10:20:00,77.81,77.96,77.77,77.91,53533.0,67.9693,68.1003,67.9344,68.0567,53533.0
2017-09-08 10:30:00,77.91,78.12,77.9,78.07,32218.0,68.0567,68.2401,68.0479,68.1964,32218.0
2017-09-08 10:40:00,78.06,78.22,78.02,78.08,64780.0,68.1877,68.3275,68.1528,68.2052,64780.0
2017-09-08 10:50:00,78.09,78.17,78.01,78.15,32538.0,68.2139,68.2838,68.144,68.2663,32538.0
2017-09-08 11:00:00,78.13,78.25,78.11,78.25,43837.0,68.2488,68.3537,68.2314,68.3537,43837.0
2017-09-08 11:10:00,78.22,78.22,77.84,77.96,61631.0,68.3275,68.3275,67.9955,68.1003,61631.0
2017-09-08 11:20:00,77.95,78.0,77.9,77.91,33034.0,68.0916,68.1353,68.0479,68.0567,33034.0
2017-09-08 11:30:00,77.89,78.01,77.86,77.9,25722.0,68.0392,68.144,68.013,68.0479,25722.0
2017-09-08 11:40:00,77.9,78.1,77.9,78.1,43199.0,68.0479,68.2226,68.0479,68.2226,43199.0
2017-09-08 11:50:00,78.07,78.14,77.96,78.0,32134.0,68.1964,68.2576,68.1003,68.1353,32134.0
2017-09-08 12:00:00,77.99,78.07,77.93,77.99,31489.0,68.1266,68.1964,68.0741,68.1266,31489.0
2017-09-08 12:10:00,77.97,78.07,77.91,78.07,30414.0,68.1091,68.1964,68.0567,68.1964,30414.0
2017-09-08 12:20:00,78.07,78.13,78.07,78.13,34017.0,68.1964,68.2488,68.1964,68.2488,34017.0
2017-09-08 12:30:00,78.12,78.14,78.04,78.14,19201.0,68.2401,68.2576,68.1702,68.2576,19201.0
2017-09-08 12:40:00,78.14,78.21,78.11,78.16,17069.0,68.2576,68.3187,68.2314,68.2751,17069.0
2017-09-08 12:50:00,78.15,78.19,78.12,78.15,19562.0,68.2663,68.3013,68.2401,68.2663,19562.0
2017-09-08 13:00:00,78.14,78.16,78.04,78.09,22953.0,68.2576,68.2751,68.1702,68.2139,22953.0
2017-09-08 13:10:00,78.09,78.15,78.09,78.13,19104.0,68.2139,68.2663,68.2139,68.2488,19104.0
2017-09-08 13:20:00,78.14,78.2,78.1,78.12,57116.0,68.2576,68.31,68.2226,68.2401,57116.0
2017-09-08 13:30:00,78.11,78.19,78.11,78.17,23779.0,68.2314,68.3013,68.2314,68.2838,23779.0
2017-09-08 13:40:00,78.19,78.21,78.18,78.2,15473.0,68.3013,68.3187,68.2925,68.31,15473.0
2017-09-08 13:50:00,78.2,78.27,78.18,78.26,21298.0,68.31,68.3711,68.2925,68.3624,21298.0
2017-09-08 14:00:00,78.26,78.32,78.26,78.27,29459.0,68.3624,68.4148,68.3624,68.3711,29459.0
2017-09-08 14:10:00,78.28,78.39,78.27,78.32,37840.0,68.3799,68.476,68.3711,68.4148,37840.0
2017-09-08 14:20:00,78.32,78.44,78.31,78.44,45445.0,68.4148,68.5196,68.4061,68.5196,45445.0
2017-09-08 14:30:00,78.44,78.56,78.41,78.43,47212.0,68.5196,68.6245,68.4934,68.5109,47212.0
2017-09-08 14:40:00,78.43,78.44,78.28,78.29,46022.0,68.5109,68.5196,68.3799,68.3886,46022.0
2017-09-08 14:50:00,78.28,78.31,78.25,78.28,33259.0,68.3799,68.4061,68.3537,68.3799,33259.0
2017-09-08 15:00:00,78.28,78.28,78.16,78.22,46412.0,68.3799,68.3799,68.2751,68.3275,46412.0
2017-09-08 15:10:00,78.23,78.23,78.1,78.15,76879.0,68.3362,68.3362,68.2226,68.2663,76879.0
2017-09-08 15:20:00,78.15,78.21,78.15,78.17,69127.0,68.2663,68.3187,68.2663,68.2838,69127.0
2017-09-08 15:30:00,78.18,78.19,78.07,78.17,138557.0,68.2925,68.3013,68.1964,68.2838,138557.0
2017-09-08 15:40:00,78.17,78.21,78.14,78.16,137897.0,68.2838,68.3187,68.2576,68.2751,137897.0
2017-09-08 15:50:00,78.17,78.3,78.16,78.22,264227.0,68.2838,68.3973,68.2751,68.3275,264227.0
2017-09-11 09:30:00,78.88,79.12,78.41,78.62,104345.0,68.904,69.1136,68.4934,68.6769,104345.0
2017-09-11 09:40:00,78.57,78.74,78.39,78.68,37774.0,68.6332,68.7817,68.476,68.7293,37774.0
2017-09-11 09:50:00,78.7,79.0,78.68,78.88,47700.0,68.7468,69.0088,68.7293,68.904,47700.0
2017-09-11 10:00:00,78.92,79.07,78.79,78.96,31570.0,68.9389,69.07,68.8254,68.9739,31570.0
2017-09-11 10:10:00,78.99,79.22,78.92,79.14,37066.0,69.0001,69.201,68.9389,69.1311,37066.0
2017-09-11 10:20:00,79.13,79.14,79.05,79.11,27763.0,69.1224,69.1311,69.0525,69.1049,27763.0
2017-09-11 10:30:00,79.13,79.27,79.01,79.06,45213.0,69.1224,69.2447,69.0176,69.0612,45213.0
2017-09-11 10:40:00,79.06,79.06,78.91,79.01,18898.0,69.0612,69.0612,68.9302,69.0176,18898.0
2017-09-11 10:50:00,79.01,79.07,78.93,79.05,25212.0,69.0176,69.07,68.9477,69.0525,25212.0
2017-09-11 11:00:00,79.06,79.12,78.95,79.12,33011.0,69.0612,69.1136,68.9651,69.1136,33011.0
2017-09-11 11:10:00,79.14,79.3,79.13,79.26,32325.0,69.1311,69.2709,69.1224,69.2359,32325.0
2017-09-11 11:20:00,79.26,79.46,79.23,79.29,35674.0,69.2359,69.4106,69.2097,69.2621,35674.0
2017-09-11 11:30:00,79.28,79.38,79.23,79.25,30241.0,69.2534,69.3408,69.2097,69.2272,30241.0
2017-09-11 11:40:00,79.26,79.32,79.21,79.24,25345.0,69.2359,69.2883,69.1923,69.2185,25345.0
2017-09-11 11:50:00,79.22,79.37,79.21,79.3,19655.0,69.201,69.332,69.1923,69.2709,19655.0
2017-09-11 12:00:00,79.31,79.33,79.15,79.17,17848.0,69.2796,69.2971,69.1398,69.1573,17848.0
2017-09-11 12:10:00,79.16,79.24,79.12,79.22,15759.0,69.1486,69.2185,69.1136,69.201,15759.0
2017-09-11 12:20:00,79.23,79.54,79.17,79.54,20776.0,69.2097,69.4805,69.1573,69.4805,20776.0
2017-09-11 12:30:00,79.54,79.62,79.42,79.46,14487.0,69.4805,69.5504,69.3757,69.4106,14487.0
2017-09-11 12:40:00,79.45,79.52,79.32,79.33,18517.0,69.4019,69.4631,69.2883,69.2971,18517.0
2017-09-11 12:50:00,79.34,79.34,79.16,79.21,13924.0,69.3058,69.3058,69.1486,69.1923,13924.0
2017-09-11 13:00:00,79.21,79.28,79.21,79.24,15699.0,69.1923,69.2534,69.1923,69.2185,15699.0
2017-09-11 13:10:00,79.27,79.35,79.25,79.29,11760.0,69.2447,69.3146,69.2272,69.2621,11760.0
2017-09-11 13:20:00,79.28,79.28,79.17,79.18,16542.0,69.2534,69.2534,69.1573,69.1661,16542.0
2017-09-11 13:30:00,79.19,79.22,79.15,79.19,25525.0,69.1748,69.201,69.1398,69.1748,25525.0
2017-09-11 13:40:00,79.2,79.27,79.18,79.23,25125.0,69.1835,69.2447,69.1661,69.2097,25125.0
2017-09-11 13:50:00,79.24,79.32,79.21,79.31,27625.0,69.2185,69.2883,69.1923,69.2796,27625.0
2017-09-11 14:00:00,79.31,79.33,79.1,79.24,48717.0,69.2796,69.2971,69.0962,69.2185,48717.0
2017-09-11 14:10:00,79.26,79.33,79.17,79.18,36805.0,69.2359,69.2971,69.1573,69.1661,36805.0
2017-09-11 14:20:00,79.17,79.29,79.09,79.13,46593.0,69.1573,69.2621,69.0874,69.1224,46593.0
2017-09-11 14:30:00,79.13,79.21,78.88,79.01,107409.0,69.1224,69.1923,68.904,69.0176,107409.0
2017-09-11 14:40:00,79.02,79.2,78.98,79.09,89556.0,69.0263,69.1835,68.9913,69.0874,89556.0
2017-09-11 14:50:00,79.1,79.22,79.09,79.12,81586.0,69.0962,69.201,69.0874,69.1136,81586.0
2017-09-11 15:00:00,79.1,79.13,78.92,78.98,43851.0,69.0962,69.1224,68.9389,68.9913,43851.0
2017-09-11 15:10:00,79.0,79.01,78.94,78.99,41108.0,69.0088,69.0176,68.9564,69.0001,41108.0
2017-09-11 15:20:00,78.99,79.11,78.92,79.07,80217.0,69.0001,69.1049,68.9389,69.07,80217.0
2017-09-11 15:30:00,79.06,79.11,78.96,79.08,79540.0,69.0612,69.1049,68.9739,69.0787,79540.0
2017-09-11 15:40:00,79.08,79.15,79.01,79.06,114075.0,69.0787,69.1398,69.0176,69.0612,114075.0
2017-09-11 15:50:00,79.06,79.18,79.03,79.06,310363.0,69.0612,69.1661,69.035,69.0612,310363.0
2017-09-12 09:30:00,79.39,80.0,79.19,79.76,56010.0,69.3495,69.8823,69.1748,69.6727,56010.0
2017-09-12 09:40:00,79.78,79.79,79.41,79.65,26282.0,69.6902,69.6989,69.367,69.5766,26282.0
2017-09-12 09:50:00,79.64,79.8,79.57,79.76,38279.0,69.5679,69.7076,69.5067,69.6727,38279.0
2017-09-12 10:00:00,79.76,79.85,79.64,79.76,38502.0,69.6727,69.7513,69.5679,69.6727,38502.0
2017-09-12 10:10:00,79.75,79.82,79.51,79.67,26157.0,69.664,69.7251,69.4543,69.5941,26157.0
2017-09-12 10:20:00,79.68,79.74,79.49,79.53,27745.0,69.6028,69.6552,69.4368,69.4718,27745.0
2017-09-12 10:30:00,79.52,79.57,79.41,79.41,34427.0,69.4631,69.5067,69.367,69.367,34427.0
2017-09-12 10:40:00,79.41,79.48,79.21,79.25,40060.0,69.367,69.4281,69.1923,69.2272,40060.0
2017-09-12 10:50:00,79.27,79.45,79.27,79.33,76216.0,69.2447,69.4019,69.2447,69.2971,76216.0
2017-09-12 11:00:00,79.32,79.41,79.19,79.26,41753.0,69.2883,69.367,69.1748,69.2359,41753.0
2017-09-12 11:10:00,79.23,79.39,79.2,79.3,35532.0,69.2097,69.3495,69.1835,69.2709,35532.0
2017-09-12 11:20:00,79.29,79.46,79.22,79.34,47245.0,69.2621,69.4106,69.201,69.3058,47245.0
2017-09-12 11:30:00,79.35,79.45,79.34,79.44,25504.0,69.3146,69.4019,69.3058,69.3932,25504.0
2017-09-12 11:40:00,79.45,79.59,79.44,79.52,34737.0,69.4019,69.5242,69.3932,69.4631,34737.0
2017-09-12 11:50:00,79.52,79.61,79.51,79.52,21641.0,69.4631,69.5417,69.4543,69.4631,21641.0
2017-09-12 12:00:00,79.54,79.65,79.52,79.64,20713.0,69.4805,69.5766,69.4631,69.5679,20713.0
2017-09-12 12:10:00,79.65,79.69,79.58,79.6,40664.0,69.5766,69.6116,69.5155,69.5329,40664.0
2017-09-12 12:20:00,79.59,79.68,79.59,79.64,13228.0,69.5242,69.6028,69.5242,69.5679,13228.0
2017-09-12 12:30:00,79.64,79.72,79.56,79.58,35853.0,69.5679,69.6378,69.498,69.5155,35853.0
2017-09-12 12:40:00,79.59,79.65,79.56,79.59,27285.0,69.5242,69.5766,69.498,69.5242,27285.0
2017-09-12 12:50:00,79.58,79.61,79.52,79.54,20933.0,69.5155,69.5417,69.4631,69.4805,20933.0
2017-09-12 13:00:00,79.52,79.64,79.52,79.6,35863.0,69.4631,69.5679,69.4631,69.5329,35863.0
2017-09-12 13:10:00,79.58,79.64,79.56,79.59,19281.0,69.5155,69.5679,69.498,69.5242,19281.0
2017-09-12 13:20:00,79.59,79.65,79.55,79.6,19741.0,69.5242,69.5766,69.4893,69.5329,19741.0
2017-09-12 13:30:00,79.62,79.63,79.51,79.63,40474.0,69.5504,69.5591,69.4543,69.5591,40474.0
2017-09-12 13:40:00,79.63,79.65,79.57,79.62,12546.0,69.5591,69.5766,69.5067,69.5504,12546.0
2017-09-12 13:50:00,79.61,79.64,79.6,79.62,18029.0,69.5417,69.5679,69.5329,69.5504,18029.0
2017-09-12 14:00:00,79.59,79.59,79.41,79.41,29336.0,69.5242,69.5242,69.367,69.367,29336.0
2017-09-12 14:10:00,79.42,79.54,79.35,79.49,90823.0,69.3757,69.4805,69.3146,69.4368,90823.0
2017-09-12 14:20:00,79.47,79.49,79.39,79.49,60501.0,69.4194,69.4368,69.3495,69.4368,60501.0
2017-09-12 14:30:00,79.48,79.62,79.47,79.61,29014.0,69.4281,69.5504,69.4194,69.5417,29014.0
2017-09-12 14:40:00,79.6,79.78,79.59,79.68,63769.0,69.5329,69.6902,69.5242,69.6028,63769.0
2017-09-12 14:50:00,79.69,79.89,79.69,79.78,50665.0,69.6116,69.7863,69.6116,69.6902,50665.0
2017-09-12 15:00:00,79.79,79.85,79.58,79.61,49656.0,69.6989,69.7513,69.5155,69.5417,49656.0
2017-09-12 15:10:00,79.61,79.61,79.5,79.5,39913.0,69.5417,69.5417,69.4456,69.4456,39913.0
2017-09-12 15:20:00,79.5,79.51,79.4,79.46,45107.0,69.4456,69.4543,69.3582,69.4106,45107.0
2017-09-12 15:30:00,79.47,79.5,79.43,79.47,152275.0,69.4194,69.4456,69.3844,69.4194,152275.0
2017-09-12 15:40:00,79.48,79.56,79.47,79.5,118946.0,69.4281,69.498,69.4194,69.4456,118946.0
2017-09-12 15:50:00,79.51,79.57,79.46,79.56,190915.0,69.4543,69.5067,69.4106,69.498,190915.0
2017-09-13 09:30:00,79.44,79.64,79.2,79.48,31805.0,69.3932,69.5679,69.1835,69.4281,31805.0
2017-09-13 09:40:00,79.46,79.63,79.4,79.53,29633.0,69.4106,69.5591,69.3582,69.4718,29633.0
2017-09-13 09:50:00,79.57,79.6,79.4,79.51,30294.0,69.5067,69.5329,69.3582,69.4543,30294.0
2017-09-13 10:00:00,79.52,80.16,79.47,80.08,240816.0,69.4631,70.0221,69.4194,69.9522,240816.0
2017-09-13 10:10:00,80.06,80.47,79.67,79.88,291401.0,69.9348,70.2929,69.5941,69.7775,291401.0
2017-09-13 10:20:00,79.87,80.24,79.85,80.23,149490.0,69.7688,70.092,69.7513,70.0833,149490.0
2017-09-13 10:30:00,80.23,80.49,80.22,80.47,190341.0,70.0833,70.3104,70.0745,70.2929,190341.0
2017-09-13 10:40:00,80.45,80.55,80.26,80.48,117998.0,70.2754,70.3628,70.1095,70.3016,117998.0
2017-09-13 10:50:00,80.5,80.58,80.33,80.51,111842.0,70.3191,70.389,70.1706,70.3278,111842.0
2017-09-13 11:00:00,80.48,80.56,80.42,80.51,52090.0,70.3016,70.3715,70.2492,70.3278,52090.0
2017-09-13 11:10:00,80.51,80.53,80.44,80.48,42021.0,70.3278,70.3453,70.2667,70.3016,42021.0
2017-09-13 11:20:00,80.47,80.49,80.43,80.47,36679.0,70.2929,70.3104,70.258,70.2929,36679.0
2017-09-13 11:30:00,80.47,80.49,80.43,80.46,34383.0,70.2929,70.3104,70.258,70.2842,34383.0
2017-09-13 11:40:00,80.45,80.55,80.45,80.51,24477.0,70.2754,70.3628,70.2754,70.3278,24477.0
2017-09-13 11:50:00,80.49,80.49,80.37,80.39,29801.0,70.3104,70.3104,70.2056,70.223,29801.0
2017-09-13 12:00:00,80.36,80.4,80.17,80.17,91444.0,70.1968,70.2318,70.0308,70.0308,91444.0
2017-09-13 12:10:00,80.17,80.29,80.1,80.17,36440.0,70.0308,70.1357,69.9697,70.0308,36440.0
2017-09-13 12:20:00,80.16,80.31,80.16,80.28,17061.0,70.0221,70.1531,70.0221,70.1269,17061.0
2017-09-13 12:30:00,80.27,80.39,80.25,80.37,13015.0,70.1182,70.223,70.1007,70.2056,13015.0
2017-09-13 12:40:00,80.38,80.38,80.16,80.18,53290.0,70.2143,70.2143,70.0221,70.0396,53290.0
2017-09-13 12:50:00,80.19,80.26,80.15,80.21,27335.0,70.0483,70.1095,70.0134,70.0658,27335.0
2017-09-13 13:00:00,80.21,80.25,80.14,80.16,127085.0,70.0658,70.1007,70.0046,70.0221,127085.0
2017-09-13 13:10:00,80.15,80.19,79.96,80.01,46676.0,70.0134,70.0483,69.8474,69.8911,46676.0
2017-09-13 13:20:00,80.01,80.09,79.91,79.96,35945.0,69.8911,69.961,69.8037,69.8474,35945.0
2017-09-13 13:30:00,79.96,80.0,79.85,79.86,29636.0,69.8474,69.8823,69.7513,69.7601,29636.0
2017-09-13 13:40:00,79.86,79.89,79.74,79.86,160732.0,69.7601,69.7863,69.6552,69.7601,160732.0
2017-09-13 13:50:00,79.85,79.86,79.76,79.77,44129.0,69.7513,69.7601,69.6727,69.6814,44129.0
2017-09-13 14:00:00,79.76,79.78,79.71,79.75,70758.0,69.6727,69.6902,69.629,69.664,70758.0
2017-09-13 14:10:00,79.75,79.87,79.73,79.75,63730.0,69.664,69.7688,69.6465,69.664,63730.0
2017-09-13 14:20:00,79.75,79.98,79.7,79.92,63606.0,69.664,69.8649,69.6203,69.8125,63606.0
2017-09-13 14:30:00,79.91,80.02,79.91,79.99,24160.0,69.8037,69.8998,69.8037,69.8736,24160.0
2017-09-13 14:40:00,79.99,80.11,79.94,80.08,25100.0,69.8736,69.9784,69.8299,69.9522,25100.0
2017-09-13 14:50:00,80.08,80.17,80.08,80.15,30594.0,69.9522,70.0308,69.9522,70.0134,30594.0
2017-09-13 15:00:00,80.13,80.15,80.01,80.02,55223.0,69.9959,70.0134,69.8911,69.8998,55223.0
2017-09-13 15:10:00,80.04,80.09,79.98,80.02,38464.0,69.9173,69.961,69.8649,69.8998,38464.0
2017-09-13 15:20:00,80.01,80.13,79.99,80.02,53214.0,69.8911,69.9959,69.8736,69.8998,53214.0
2017-09-13 15:30:00,80.02,80.13,80.01,80.06,53166.0,69.8998,69.9959,69.8911,69.9348,53166.0
2017-09-13 15:40:00,80.08,80.15,80.02,80.12,95309.0,69.9522,70.0134,69.8998,69.9872,95309.0
2017-09-13 15:50:00,80.13,80.22,80.09,80.2,235686.0,69.9959,70.0745,69.961,70.0571,235686.0
2017-09-14 09:30:00,80.21,80.58,80.1,80.17,71110.0,70.0658,70.389,69.9697,70.0308,71110.0
2017-09-14 09:40:00,80.16,80.16,79.94,79.99,69192.0,70.0221,70.0221,69.8299,69.8736,69192.0
2017-09-14 09:50:00,80.03,80.13,79.98,79.99,24169.0,69.9086,69.9959,69.8649,69.8736,24169.0
2017-09-14 10:00:00,79.99,80.09,79.82,79.86,213866.0,69.8736,69.961,69.7251,69.7601,213866.0
2017-09-14 10:10:00,79.84,79.85,79.68,79.84,82656.0,69.7426,69.7513,69.6028,69.7426,82656.0
2017-09-14 10:20:00,79.88,79.98,79.72,79.81,49333.0,69.7775,69.8649,69.6378,69.7164,49333.0
2017-09-14 10:30:00,79.81,79.84,79.73,79.73,38107.0,69.7164,69.7426,69.6465,69.6465,38107.0
2017-09-14 10:40:00,79.72,79.73,79.37,79.38,92458.0,69.6378,69.6465,69.332,69.3408,92458.0
2017-09-14 10:50:00,79.4,79.44,79.32,79.37,77606.0,69.3582,69.3932,69.2883,69.332,77606.0
2017-09-14 11:00:00,79.36,79.49,79.32,79.4,74388.0,69.3233,69.4368,69.2883,69.3582,74388.0
2017-09-14 11:10:00,79.41,79.52,79.35,79.38,39850.0,69.367,69.4631,69.3146,69.3408,39850.0
2017-09-14 11:20:00,79.38,79.38,79.17,79.18,95025.0,69.3408,69.3408,69.1573,69.1661,95025.0
2017-09-14 11:30:00,79.18,79.19,79.04,79.1,44304.0,69.1661,69.1748,69.0438,69.0962,44304.0
2017-09-14 11:40:00,79.1,79.11,78.88,78.9,123675.0,69.0962,69.1049,68.904,68.9215,123675.0
2017-09-14 11:50:00,78.89,79.05,78.87,79.01,68426.0,68.9127,69.0525,68.8953,69.0176,68426.0
2017-09-14 12:00:00,79.0,79.13,78.99,79.1,53121.0,69.0088,69.1224,69.0001,69.0962,53121.0
2017-09-14 12:10:00,79.1,79.21,79.1,79.12,38430.0,69.0962,69.1923,69.0962,69.1136,38430.0
2017-09-14 12:20:00,79.12,79.18,79.09,79.11,25588.0,69.1136,69.1661,69.0874,69.1049,25588.0
2017-09-14 12:30:00,79.08,79.1,79.02,79.06,72105.0,69.0787,69.0962,69.0263,69.0612,72105.0
2017-09-14 12:40:00,79.05,79.12,79.04,79.12,22588.0,69.0525,69.1136,69.0438,69.1136,22588.0
2017-09-14 12:50:00,79.12,79.31,79.11,79.27,39854.0,69.1136,69.2796,69.1049,69.2447,39854.0
2017-09-14 13:00:00,79.25,79.25,79.15,79.2,23721.0,69.2272,69.2272,69.1398,69.1835,23721.0
2017-09-14 13:10:00,79.19,79.19,79.12,79.19,62298.0,69.1748,69.1748,69.1136,69.1748,62298.0
2017-09-14 13:20:00,79.18,79.18,79.08,79.15,18887.0,69.1661,69.1661,69.0787,69.1398,18887.0
2017-09-14 13:30:00,79.14,79.16,79.02,79.02,21925.0,69.1311,69.1486,69.0263,69.0263,21925.0
2017-09-14 13:40:00,79.02,79.02,78.78,78.84,49415.0,69.0263,69.0263,68.8166,68.8691,49415.0
2017-09-14 13:50:00,78.85,78.86,78.79,78.82,52955.0,68.8778,68.8865,68.8254,68.8516,52955.0
2017-09-14 14:00:00,78.83,78.86,78.77,78.82,47932.0,68.8603,68.8865,68.8079,68.8516,47932.0
2017-09-14 14:10:00,78.83,78.86,78.7,78.78,113970.0,68.8603,68.8865,68.7468,68.8166,113970.0
2017-09-14 14:20:00,78.76,78.84,78.73,78.73,60576.0,68.7992,68.8691,68.773,68.773,60576.0
2017-09-14 14:30:00,78.73,78.76,78.62,78.62,150202.0,68.773,68.7992,68.6769,68.6769,150202.0
2017-09-14 14:40:00,78.62,78.77,78.57,78.73,100973.0,68.6769,68.8079,68.6332,68.773,100973.0
2017-09-14 14:50:00,78.72,78.79,78.59,78.76,141746.0,68.7642,68.8254,68.6507,68.7992,141746.0
2017-09-14 15:00:00,78.77,78.95,78.77,78.91,73134.0,68.8079,68.9651,68.8079,68.9302,73134.0
2017-09-14 15:10:00,78.91,78.98,78.87,78.96,88666.0,68.9302,68.9913,68.8953,68.9739,88666.0
2017-09-14 15:20:00,78.95,78.98,78.79,78.83,93707.0,68.9651,68.9913,68.8254,68.8603,93707.0
2017-09-14 15:30:00,78.82,78.85,78.6,78.66,142415.0,68.8516,68.8778,68.6594,68.7118,142415.0
2017-09-14 15:40:00,78.65,78.76,78.46,78.75,310677.0,68.7031,68.7992,68.5371,68.7904,310677.0
2017-09-14 15:50:00,78.74,78.76,78.63,78.71,482697.0,68.7817,68.7992,68.6856,68.7555,482697.0
2017-09-15 09:30:00,78.6,80.12,78.57,80.06,501073.0,68.6594,69.9872,68.6332,69.9348,501073.0
2017-09-15 09:40:00,80.07,80.13,79.82,79.83,166374.0,69.9435,69.9959,69.7251,69.7338,166374.0
2017-09-15 09:50:00,79.85,80.02,79.72,79.98,119568.0,69.7513,69.8998,69.6378,69.8649,119568.0
2017-09-15 10:00:00,79.98,79.99,79.55,79.56,89439.0,69.8649,69.8736,69.4893,69.498,89439.0
2017-09-15 10:10:00,79.58,80.01,79.57,79.87,87630.0,69.5155,69.8911,69.5067,69.7688,87630.0
2017-09-15 10:20:00,79.87,80.0,79.7,79.81,40359.0,69.7688,69.8823,69.6203,69.7164,40359.0
2017-09-15 10:30:00,79.82,79.91,79.78,79.82,37364.0,69.7251,69.8037,69.6902,69.7251,37364.0
2017-09-15 10:40:00,79.82,79.83,79.59,79.67,33660.0,69.7251,69.7338,69.5242,69.5941,33660.0
2017-09-15 10:50:00,79.67,79.75,79.52,79.55,44374.0,69.5941,69.664,69.4631,69.4893,44374.0
2017-09-15 11:00:00,79.54,79.79,79.5,79.78,39711.0,69.4805,69.6989,69.4456,69.6902,39711.0
2017-09-15 11:10:00,79.78,79.78,79.43,79.49,48289.0,69.6902,69.6902,69.3844,69.4368,48289.0
2017-09-15 11:20:00,79.49,79.56,79.44,79.52,61350.0,69.4368,69.498,69.3932,69.4631,61350.0
2017-09-15 11:30:00,79.52,79.56,79.45,79.5,34742.0,69.4631,69.498,69.4019,69.4456,34742.0
2017-09-15 11:40:00,79.48,79.49,79.3,79.4,35823.0,69.4281,69.4368,69.2709,69.3582,35823.0
2017-09-15 11:50:00,79.41,79.43,79.36,79.42,32357.0,69.367,69.3844,69.3233,69.3757,32357.0
2017-09-15 12:00:00,79.42,79.44,79.34,79.42,31609.0,69.3757,69.3932,69.3058,69.3757,31609.0
2017-09-15 12:10:00,79.42,79.5,79.41,79.48,29698.0,69.3757,69.4456,69.367,69.4281,29698.0
2017-09-15 12:20:00,79.48,79.54,79.45,79.54,29645.0,69.4281,69.4805,69.4019,69.4805,29645.0
2017-09-15 12:30:00,79.54,79.63,79.53,79.62,45002.0,69.4805,69.5591,69.4718,69.5504,45002.0
2017-09-15 12:40:00,79.61,79.78,79.6,79.77,41258.0,69.5417,69.6902,69.5329,69.6814,41258.0
2017-09-15 12:50:00,79.78,79.84,79.76,79.83,38400.0,69.6902,69.7426,69.6727,69.7338,38400.0
2017-09-15 13:00:00,79.84,79.84,79.6,79.72,77784.0,69.7426,69.7426,69.5329,69.6378,77784.0
2017-09-15 13:10:00,79.73,79.75,79.68,79.7,29803.0,69.6465,69.664,69.6028,69.6203,29803.0
2017-09-15 13:20:00,79.7,79.79,79.7,79.77,46191.0,69.6203,69.6989,69.6203,69.6814,46191.0
2017-09-15 13:30:00,79.77,79.78,79.73,79.76,26457.0,69.6814,69.6902,69.6465,69.6727,26457.0
2017-09-15 13:40:00,79.76,79.76,79.72,79.73,30415.0,69.6727,69.6727,69.6378,69.6465,30415.0
2017-09-15 13:50:00,79.73,79.77,79.71,79.76,45078.0,69.6465,69.6814,69.629,69.6727,45078.0
2017-09-15 14:00:00,79.75,79.87,79.74,79.85,74763.0,69.664,69.7688,69.6552,69.7513,74763.0
2017-09-15 14:10:00,79.85,79.88,79.82,79.84,36804.0,69.7513,69.7775,69.7251,69.7426,36804.0
2017-09-15 14:20:00,79.84,79.89,79.82,79.88,43406.0,69.7426,69.7863,69.7251,69.7775,43406.0
2017-09-15 14:30:00,79.88,79.93,79.88,79.9,54867.0,69.7775,69.8212,69.7775,69.795,54867.0
2017-09-15 14:40:00,79.9,80.0,79.89,79.98,56344.0,69.795,69.8823,69.7863,69.8649,56344.0
2017-09-15 14:50:00,79.98,79.99,79.91,79.95,65084.0,69.8649,69.8736,69.8037,69.8387,65084.0
2017-09-15 15:00:00,79.95,79.95,79.77,79.84,70162.0,69.8387,69.8387,69.6814,69.7426,70162.0
2017-09-15 15:10:00,79.84,79.92,79.83,79.91,56844.0,69.7426,69.8125,69.7338,69.8037,56844.0
2017-09-15 15:20:00,79.91,79.98,79.87,79.93,78671.0,69.8037,69.8649,69.7688,69.8212,78671.0
2017-09-15 15:30:00,79.94,80.01,79.93,79.99,148388.0,69.8299,69.8911,69.8212,69.8736,148388.0
2017-09-15 15:40:00,80.0,80.09,79.97,80.08,233698.0,69.8823,69.961,69.8561,69.9522,233698.0
2017-09-15 15:50:00,80.08,80.11,80.0,80.05,668562.0,69.9522,69.9784,69.8823,69.926,668562.0
2017-09-18 09:30:00,80.19,80.34,79.83,80.02,68542.0,70.0483,70.1793,69.7338,69.8998,68542.0
2017-09-18 09:40:00,80.02,80.32,79.99,80.3,87014.0,69.8998,70.1619,69.8736,70.1444,87014.0
2017-09-18 09:50:00,80.31,80.54,80.11,80.11,76856.0,70.1531,70.3541,69.9784,69.9784,76856.0
2017-09-18 10:00:00,80.11,80.28,79.95,80.0,49560.0,69.9784,70.1269,69.8387,69.8823,49560.0
2017-09-18 10:10:00,79.99,80.07,79.89,79.95,125055.0,69.8736,69.9435,69.7863,69.8387,125055.0
2017-09-18 10:20:00,79.95,80.01,79.86,79.95,65692.0,69.8387,69.8911,69.7601,69.8387,65692.0
2017-09-18 10:30:00,79.94,80.12,79.9,79.95,53741.0,69.8299,69.9872,69.795,69.8387,53741.0
2017-09-18 10:40:00,79.94,79.95,79.82,79.9,49361.0,69.8299,69.8387,69.7251,69.795,49361.0
2017-09-18 10:50:00,79.88,79.93,79.7,79.7,42875.0,69.7775,69.8212,69.6203,69.6203,42875.0
2017-09-18 11:00:00,79.69,79.91,79.69,79.87,45347.0,69.6116,69.8037,69.6116,69.7688,45347.0
2017-09-18 11:10:00,79.87,79.93,79.8,79.92,21443.0,69.7688,69.8212,69.7076,69.8125,21443.0
2017-09-18 11:20:00,79.91,80.13,79.88,80.12,84244.0,69.8037,69.9959,69.7775,69.9872,84244.0
2017-09-18 11:30:00,80.13,80.2,80.01,80.04,105645.0,69.9959,70.0571,69.8911,69.9173,105645.0
2017-09-18 11:40:00,80.05,80.15,80.01,80.1,33330.0,69.926,70.0134,69.8911,69.9697,33330.0
2017-09-18 11:50:00,80.08,80.14,79.99,80.14,40414.0,69.9522,70.0046,69.8736,70.0046,40414.0
2017-09-18 12:00:00,80.13,80.21,80.13,80.17,34728.0,69.9959,70.0658,69.9959,70.0308,34728.0
2017-09-18 12:10:00,80.17,80.19,80.02,80.08,38547.0,70.0308,70.0483,69.8998,69.9522,38547.0
2017-09-18 12:20:00,80.09,80.14,80.08,80.12,82822.0,69.961,70.0046,69.9522,69.9872,82822.0
2017-09-18 12:30:00,80.13,80.37,80.12,80.32,143217.0,69.9959,70.2056,69.9872,70.1619,143217.0
2017-09-18 12:40:00,80.32,80.36,80.23,80.27,23466.0,70.1619,70.1968,70.0833,70.1182,23466.0
2017-09-18 12:50:00,80.27,80.37,80.27,80.33,14919.0,70.1182,70.2056,70.1182,70.1706,14919.0
2017-09-18 13:00:00,80.33,80.35,80.28,80.29,10424.0,70.1706,70.1881,70.1269,70.1357,10424.0
2017-09-18 13:10:00,80.3,80.31,80.16,80.17,35762.0,70.1444,70.1531,70.0221,70.0308,35762.0
2017-09-18 13:20:00,80.17,80.2,80.08,80.08,147546.0,70.0308,70.0571,69.9522,69.9522,147546.0
2017-09-18 13:30:00,80.08,80.1,79.98,80.05,29636.0,69.9522,69.9697,69.8649,69.926,29636.0
2017-09-18 13:40:00,80.05,80.16,80.04,80.09,28596.0,69.926,70.0221,69.9173,69.961,28596.0
2017-09-18 13:50:00,80.09,80.13,80.05,80.05,108068.0,69.961,69.9959,69.926,69.926,108068.0
2017-09-18 14:00:00,80.05,80.13,80.01,80.13,36064.0,69.926,69.9959,69.8911,69.9959,36064.0
2017-09-18 14:10:00,80.13,80.19,80.02,80.04,41674.0,69.9959,70.0483,69.8998,69.9173,41674.0
2017-09-18 14:20:00,80.05,80.1,80.03,80.09,34543.0,69.926,69.9697,69.9086,69.961,34543.0
2017-09-18 14:30:00,80.08,80.1,79.97,79.97,37597.0,69.9522,69.9697,69.8561,69.8561,37597.0
2017-09-18 14:40:00,80.0,80.0,79.85,79.89,63225.0,69.8823,69.8823,69.7513,69.7863,63225.0
2017-09-18 14:50:00,79.88,79.93,79.78,79.8,53566.0,69.7775,69.8212,69.6902,69.7076,53566.0
2017-09-18 15:00:00,79.79,79.91,79.79,79.89,74760.0,69.6989,69.8037,69.6989,69.7863,74760.0
2017-09-18 15:10:00,79.89,80.05,79.89,80.04,100683.0,69.7863,69.926,69.7863,69.9173,100683.0
2017-09-18 15:20:00,80.05,80.21,80.04,80.16,101861.0,69.926,70.0658,69.9173,70.0221,101861.0
2017-09-18 15:30:00,80.16,80.18,80.09,80.13,82070.0,70.0221,70.0396,69.961,69.9959,82070.0
2017-09-18 15:40:00,80.13,80.25,80.12,80.25,158331.0,69.9959,70.1007,69.9872,70.1007,158331.0
2017-09-18 15:50:00,80.25,80.28,80.23,80.26,286291.0,70.1007,70.1269,70.0833,70.1095,286291.0
2017-09-19 09:30:00,80.2,80.64,80.2,80.64,48020.0,70.0571,70.4414,70.0571,70.4414,48020.0
2017-09-19 09:40:00,80.64,80.7,80.36,80.61,37717.0,70.4414,70.4938,70.1968,70.4152,37717.0
2017-09-19 09:50:00,80.61,80.99,80.56,80.96,68421.0,70.4152,70.7471,70.3715,70.7209,68421.0
2017-09-19 10:00:00,80.95,81.23,80.88,81.16,114094.0,70.7122,70.9568,70.6511,70.8956,114094.0
2017-09-19 10:10:00,81.18,81.37,81.15,81.16,58967.0,70.9131,71.0791,70.8869,70.8956,58967.0
2017-09-19 10:20:00,81.16,81.3,81.0,81.01,47761.0,70.8956,71.0179,70.7559,70.7646,47761.0
2017-09-19 10:30:00,81.01,81.09,80.81,80.95,43408.0,70.7646,70.8345,70.5899,70.7122,43408.0
2017-09-19 10:40:00,80.92,81.04,80.83,80.93,50294.0,70.686,70.7908,70.6074,70.6947,50294.0
2017-09-19 10:50:00,80.94,81.16,80.9,80.99,42119.0,70.7035,70.8956,70.6685,70.7471,42119.0
2017-09-19 11:00:00,80.99,81.06,80.89,80.89,66593.0,70.7471,70.8083,70.6598,70.6598,66593.0
2017-09-19 11:10:00,80.89,80.98,80.8,80.84,59962.0,70.6598,70.7384,70.5812,70.6161,59962.0
2017-09-19 11:20:00,80.84,80.97,80.77,80.93,68245.0,70.6161,70.7297,70.555,70.6947,68245.0
2017-09-19 11:30:00,80.93,81.03,80.84,81.0,21134.0,70.6947,70.7821,70.6161,70.7559,21134.0
2017-09-19 11:40:00,81.02,81.05,80.9,80.95,22335.0,70.7733,70.7996,70.6685,70.7122,22335.0
2017-09-19 11:50:00,80.97,80.99,80.91,80.97,26620.0,70.7297,70.7471,70.6773,70.7297,26620.0
2017-09-19 12:00:00,80.97,81.09,80.92,80.93,27377.0,70.7297,70.8345,70.686,70.6947,27377.0
2017-09-19 12:10:00,80.93,81.01,80.92,80.96,25686.0,70.6947,70.7646,70.686,70.7209,25686.0
2017-09-19 12:20:00,80.95,81.22,80.95,81.18,21917.0,70.7122,70.9481,70.7122,70.9131,21917.0
2017-09-19 12:30:00,81.19,81.24,81.06,81.11,30417.0,70.9218,70.9655,70.8083,70.852,30417.0
2017-09-19 12:40:00,81.1,81.21,81.05,81.18,21804.0,70.8432,70.9393,70.7996,70.9131,21804.0
2017-09-19 12:50:00,81.2,81.3,81.14,81.25,29201.0,70.9306,71.0179,70.8782,70.9743,29201.0
2017-09-19 13:00:00,81.24,81.26,81.18,81.24,21921.0,70.9655,70.983,70.9131,70.9655,21921.0
2017-09-19 13:10:00,81.24,81.25,81.12,81.19,28414.0,70.9655,70.9743,70.8607,70.9218,28414.0
2017-09-19 13:20:00,81.2,81.24,81.15,81.16,22225.0,70.9306,70.9655,70.8869,70.8956,22225.0
2017-09-19 13:30:00,81.16,81.23,81.16,81.22,36819.0,70.8956,70.9568,70.8956,70.9481,36819.0
2017-09-19 13:40:00,81.22,81.26,81.18,81.22,37131.0,70.9481,70.983,70.9131,70.9481,37131.0
2017-09-19 13:50:00,81.22,81.33,81.19,81.24,30923.0,70.9481,71.0441,70.9218,70.9655,30923.0
2017-09-19 14:00:00,81.25,81.3,81.2,81.2,31938.0,70.9743,71.0179,70.9306,70.9306,31938.0
2017-09-19 14:10:00,81.2,81.29,81.16,81.29,74917.0,70.9306,71.0092,70.8956,71.0092,74917.0
2017-09-19 14:20:00,81.28,81.33,81.14,81.14,37918.0,71.0005,71.0441,70.8782,70.8782,37918.0
2017-09-19 14:30:00,81.14,81.25,81.12,81.14,35178.0,70.8782,70.9743,70.8607,70.8782,35178.0
2017-09-19 14:40:00,81.14,81.14,81.06,81.09,27478.0,70.8782,70.8782,70.8083,70.8345,27478.0
2017-09-19 14:50:00,81.08,81.08,80.96,81.0,33151.0,70.8258,70.8258,70.7209,70.7559,33151.0
2017-09-19 15:00:00,80.99,81.08,80.97,81.03,41132.0,70.7471,70.8258,70.7297,70.7821,41132.0
2017-09-19 15:10:00,81.02,81.05,80.96,80.98,53295.0,70.7733,70.7996,70.7209,70.7384,53295.0
2017-09-19 15:20:00,80.98,81.0,80.82,80.92,79092.0,70.7384,70.7559,70.5986,70.686,79092.0
2017-09-19 15:30:00,80.92,81.03,80.92,81.03,88789.0,70.686,70.7821,70.686,70.7821,88789.0
2017-09-19 15:40:00,81.03,81.03,80.91,80.94,187863.0,70.7821,70.7821,70.6773,70.7035,187863.0
2017-09-19 15:50:00,80.94,80.98,80.94,80.97,260083.0,70.7035,70.7384,70.7035,70.7297,260083.0
2017-09-20 09:30:00,81.2,81.3,81.12,81.26,53308.0,70.9306,71.0179,70.8607,70.983,53308.0
2017-09-20 09:40:00,81.23,81.37,80.92,80.95,60887.0,70.9568,71.0791,70.686,70.7122,60887.0
2017-09-20 09:50:00,80.94,81.02,80.9,80.95,41126.0,70.7035,70.7733,70.6685,70.7122,41126.0
2017-09-20 10:00:00,80.95,80.98,80.71,80.86,46762.0,70.7122,70.7384,70.5026,70.6336,46762.0
2017-09-20 10:10:00,80.87,80.91,80.64,80.7,40979.0,70.6423,70.6773,70.4414,70.4938,40979.0
2017-09-20 10:20:00,80.69,80.97,80.65,80.95,56046.0,70.4851,70.7297,70.4501,70.7122,56046.0
2017-09-20 10:30:00,80.97,80.98,80.82,80.91,41542.0,70.7297,70.7384,70.5986,70.6773,41542.0
2017-09-20 10:40:00,80.92,81.07,80.89,81.06,35900.0,70.686,70.817,70.6598,70.8083,35900.0
2017-09-20 10:50:00,81.05,81.25,81.03,81.25,37627.0,70.7996,70.9743,70.7821,70.9743,37627.0
2017-09-20 11:00:00,81.25,81.31,81.13,81.21,41924.0,70.9743,71.0267,70.8694,70.9393,41924.0
2017-09-20 11:10:00,81.21,81.29,81.12,81.17,45858.0,70.9393,71.0092,70.8607,70.9044,45858.0
2017-09-20 11:20:00,81.16,81.22,81.07,81.15,39217.0,70.8956,70.9481,70.817,70.8869,39217.0
2017-09-20 11:30:00,81.14,81.27,81.13,81.25,28162.0,70.8782,70.9917,70.8694,70.9743,28162.0
2017-09-20 11:40:00,81.25,81.3,81.19,81.3,20757.0,70.9743,71.0179,70.9218,71.0179,20757.0
2017-09-20 11:50:00,81.29,81.35,81.24,81.31,33529.0,71.0092,71.0616,70.9655,71.0267,33529.0
2017-09-20 12:00:00,81.31,81.35,81.25,81.25,23329.0,71.0267,71.0616,70.9743,70.9743,23329.0
2017-09-20 12:10:00,81.25,81.32,81.23,81.25,17491.0,70.9743,71.0354,70.9568,70.9743,17491.0
2017-09-20 12:20:00,81.25,81.26,81.17,81.2,41079.0,70.9743,70.983,70.9044,70.9306,41079.0
2017-09-20 12:30:00,81.2,81.29,81.2,81.29,22840.0,70.9306,71.0092,70.9306,71.0092,22840.0
2017-09-20 12:40:00,81.28,81.35,81.23,81.35,37447.0,71.0005,71.0616,70.9568,71.0616,37447.0
2017-09-20 12:50:00,81.35,81.39,81.33,81.39,41888.0,71.0616,71.0966,71.0441,71.0966,41888.0
2017-09-20 13:00:00,81.38,81.4,81.35,81.35,21013.0,71.0878,71.1053,71.0616,71.0616,21013.0
2017-09-20 13:10:00,81.35,81.42,81.33,81.33,23136.0,71.0616,71.1228,71.0441,71.0441,23136.0
2017-09-20 13:20:00,81.33,81.42,81.27,81.39,32769.0,71.0441,71.1228,70.9917,71.0966,32769.0
2017-09-20 13:30:00,81.39,81.45,81.38,81.4,44051.0,71.0966,71.149,71.0878,71.1053,44051.0
2017-09-20 13:40:00,81.39,81.48,81.35,81.36,31314.0,71.0966,71.1752,71.0616,71.0703,31314.0
2017-09-20 13:50:00,81.37,81.39,81.16,81.19,54245.0,71.0791,71.0966,70.8956,70.9218,54245.0
2017-09-20 14:00:00,81.2,81.83,81.2,81.56,80386.0,70.9306,71.4809,70.9306,71.2451,80386.0
2017-09-20 14:10:00,81.6,81.85,81.6,81.83,72113.0,71.28,71.4984,71.28,71.4809,72113.0
2017-09-20 14:20:00,81.83,81.83,81.56,81.74,69722.0,71.4809,71.4809,71.2451,71.4023,69722.0
2017-09-20 14:30:00,81.76,81.99,81.7,81.97,83846.0,71.4198,71.6207,71.3673,71.6032,83846.0
2017-09-20 14:40:00,81.96,82.07,81.86,81.96,66030.0,71.5945,71.6906,71.5071,71.5945,66030.0
2017-09-20 14:50:00,81.96,82.04,81.86,81.87,45394.0,71.5945,71.6643,71.5071,71.5158,45394.0
2017-09-20 15:00:00,81.85,81.93,81.71,81.73,77890.0,71.4984,71.5683,71.3761,71.3936,77890.0
2017-09-20 15:10:00,81.73,81.78,81.58,81.63,91385.0,71.3936,71.4372,71.2625,71.3062,91385.0
2017-09-20 15:20:00,81.62,81.72,81.6,81.66,88027.0,71.2975,71.3848,71.28,71.3324,88027.0
2017-09-20 15:30:00,81.66,81.69,81.59,81.59,123008.0,71.3324,71.3586,71.2713,71.2713,123008.0
2017-09-20 15:40:00,81.59,81.63,81.49,81.62,170968.0,71.2713,71.3062,71.1839,71.2975,170968.0
2017-09-20 15:50:00,81.62,81.8,81.61,81.78,352943.0,71.2975,71.4547,71.2887,71.4372,352943.0
2017-09-21 09:30:00,81.56,82.15,81.54,82.11,205810.0,71.2451,71.7604,71.2276,71.7255,205810.0
2017-09-21 09:40:00,82.06,82.06,81.27,81.28,77186.0,71.6818,71.6818,70.9917,71.0005,77186.0
2017-09-21 09:50:00,81.29,81.34,81.02,81.02,88941.0,71.0092,71.0529,70.7733,70.7733,88941.0
2017-09-21 10:00:00,81.02,81.18,80.89,81.12,84934.0,70.7733,70.9131,70.6598,70.8607,84934.0
2017-09-21 10:10:00,81.1,81.18,80.98,81.08,103057.0,70.8432,70.9131,70.7384,70.8258,103057.0
2017-09-21 10:20:00,81.08,81.2,80.91,81.17,45485.0,70.8258,70.9306,70.6773,70.9044,45485.0
2017-09-21 10:30:00,81.19,81.26,81.1,81.25,37928.0,70.9218,70.983,70.8432,70.9743,37928.0
2017-09-21 10:40:00,81.23,81.31,81.13,81.24,46402.0,70.9568,71.0267,70.8694,70.9655,46402.0
2017-09-21 10:50:00,81.21,81.24,81.13,81.18,47885.0,70.9393,70.9655,70.8694,70.9131,47885.0
2017-09-21 11:00:00,81.17,81.23,81.1,81.22,32372.0,70.9044,70.9568,70.8432,70.9481,32372.0
2017-09-21 11:10:00,81.22,81.34,81.17,81.3,43873.0,70.9481,71.0529,70.9044,71.0179,43873.0
2017-09-21 11:20:00,81.32,81.39,81.26,81.37,34709.0,71.0354,71.0966,70.983,71.0791,34709.0
2017-09-21 11:30:00,81.37,81.39,81.31,81.36,58430.0,71.0791,71.0966,71.0267,71.0703,58430.0
2017-09-21 11:40:00,81.35,81.41,81.33,81.4,42643.0,71.0616,71.114,71.0441,71.1053,42643.0
2017-09-21 11:50:00,81.4,81.45,81.36,81.36,48396.0,71.1053,71.149,71.0703,71.0703,48396.0
2017-09-21 12:00:00,81.35,81.38,81.23,81.26,18200.0,71.0616,71.0878,70.9568,70.983,18200.0
2017-09-21 12:10:00,81.25,81.3,81.16,81.26,30542.0,70.9743,71.0179,70.8956,70.983,30542.0
2017-09-21 12:20:00,81.26,81.28,81.16,81.28,22704.0,70.983,71.0005,70.8956,71.0005,22704.0
2017-09-21 12:30:00,81.26,81.28,81.23,81.25,13470.0,70.983,71.0005,70.9568,70.9743,13470.0
2017-09-21 12:40:00,81.26,81.3,81.17,81.28,45338.0,70.983,71.0179,70.9044,71.0005,45338.0
2017-09-21 12:50:00,81.27,81.3,81.18,81.3,17351.0,70.9917,71.0179,70.9131,71.0179,17351.0
2017-09-21 13:00:00,81.31,81.36,81.28,81.29,10877.0,71.0267,71.0703,71.0005,71.0092,10877.0
2017-09-21 13:10:00,81.3,81.38,81.27,81.38,12057.0,71.0179,71.0878,70.9917,71.0878,12057.0
2017-09-21 13:20:00,81.39,81.44,81.36,81.38,13663.0,71.0966,71.1402,71.0703,71.0878,13663.0
2017-09-21 13:30:00,81.36,81.36,81.29,81.31,44245.0,71.0703,71.0703,71.0092,71.0267,44245.0
2017-09-21 13:40:00,81.31,81.35,81.27,81.3,21523.0,71.0267,71.0616,70.9917,71.0179,21523.0
2017-09-21 13:50:00,81.3,81.38,81.29,81.34,11973.0,71.0179,71.0878,71.0092,71.0529,11973.0
2017-09-21 14:00:00,81.33,81.49,81.33,81.44,81295.0,71.0441,71.1839,71.0441,71.1402,81295.0
2017-09-21 14:10:00,81.45,81.49,81.35,81.37,33125.0,71.149,71.1839,71.0616,71.0791,33125.0
2017-09-21 14:20:00,81.37,81.47,81.33,81.47,23378.0,71.0791,71.1664,71.0441,71.1664,23378.0
2017-09-21 14:30:00,81.48,81.48,81.4,81.46,24475.0,71.1752,71.1752,71.1053,71.1577,24475.0
2017-09-21 14:40:00,81.46,81.5,81.44,81.46,71154.0,71.1577,71.1926,71.1402,71.1577,71154.0
2017-09-21 14:50:00,81.48,81.59,81.46,81.57,23263.0,71.1752,71.2713,71.1577,71.2538,23263.0
2017-09-21 15:00:00,81.56,81.7,81.55,81.69,43012.0,71.2451,71.3673,71.2363,71.3586,43012.0
2017-09-21 15:10:00,81.69,81.76,81.62,81.64,39188.0,71.3586,71.4198,71.2975,71.3149,39188.0
2017-09-21 15:20:00,81.64,81.75,81.62,81.69,45925.0,71.3149,71.411,71.2975,71.3586,45925.0
2017-09-21 15:30:00,81.68,81.71,81.67,81.68,48262.0,71.3499,71.3761,71.3411,71.3499,48262.0
2017-09-21 15:40:00,81.67,81.67,81.53,81.56,108705.0,71.3411,71.3411,71.2188,71.2451,108705.0
2017-09-21 15:50:00,81.55,81.65,81.49,81.6,305993.0,71.2363,71.3237,71.1839,71.28,305993.0
2017-09-22 09:30:00,81.31,81.55,81.17,81.3,36489.0,71.0267,71.2363,70.9044,71.0179,36489.0
2017-09-22 09:40:00,81.3,81.43,81.15,81.39,25754.0,71.0179,71.1315,70.8869,71.0966,25754.0
2017-09-22 09:50:00,81.4,81.68,81.38,81.67,34243.0,71.1053,71.3499,71.0878,71.3411,34243.0
2017-09-22 10:00:00,81.68,81.76,81.54,81.57,49861.0,71.3499,71.4198,71.2276,71.2538,49861.0
2017-09-22 10:10:00,81.58,81.66,81.53,81.6,26384.0,71.2625,71.3324,71.2188,71.28,26384.0
2017-09-22 10:20:00,81.61,81.76,81.59,81.64,29708.0,71.2887,71.4198,71.2713,71.3149,29708.0
2017-09-22 10:30:00,81.64,81.67,81.52,81.59,17611.0,71.3149,71.3411,71.2101,71.2713,17611.0
2017-09-22 10:40:00,81.63,81.71,81.55,81.62,26826.0,71.3062,71.3761,71.2363,71.2975,26826.0
2017-09-22 10:50:00,81.6,81.6,81.49,81.5,21520.0,71.28,71.28,71.1839,71.1926,21520.0
2017-09-22 11:00:00,81.51,81.63,81.47,81.59,18904.0,71.2014,71.3062,71.1664,71.2713,18904.0
2017-09-22 11:10:00,81.6,81.63,81.56,81.56,16850.0,71.28,71.3062,71.2451,71.2451,16850.0
2017-09-22 11:20:00,81.56,81.56,81.4,81.4,30624.0,71.2451,71.2451,71.1053,71.1053,30624.0
2017-09-22 11:30:00,81.41,81.59,81.39,81.54,17437.0,71.114,71.2713,71.0966,71.2276,17437.0
2017-09-22 11:40:00,81.55,81.6,81.52,81.56,22020.0,71.2363,71.28,71.2101,71.2451,22020.0
2017-09-22 11:50:00,81.58,81.79,81.58,81.78,73501.0,71.2625,71.446,71.2625,71.4372,73501.0
2017-09-22 12:00:00,81.78,81.79,81.67,81.72,22831.0,71.4372,71.446,71.3411,71.3848,22831.0
2017-09-22 12:10:00,81.73,81.8,81.69,81.7,27382.0,71.3936,71.4547,71.3586,71.3673,27382.0
2017-09-22 12:20:00,81.69,81.73,81.62,81.71,14547.0,71.3586,71.3936,71.2975,71.3761,14547.0
2017-09-22 12:30:00,81.72,81.79,81.7,81.71,22263.0,71.3848,71.446,71.3673,71.3761,22263.0
2017-09-22 12:40:00,81.69,81.85,81.69,81.83,10182.0,71.3586,71.4984,71.3586,71.4809,10182.0
2017-09-22 12:50:00,81.86,81.86,81.77,81.82,13133.0,71.5071,71.5071,71.4285,71.4722,13133.0
2017-09-22 13:00:00,81.82,81.82,81.74,81.76,23203.0,71.4722,71.4722,71.4023,71.4198,23203.0
2017-09-22 13:10:00,81.75,81.77,81.7,81.73,28116.0,71.411,71.4285,71.3673,71.3936,28116.0
2017-09-22 13:20:00,81.74,81.77,81.7,81.73,14681.0,71.4023,71.4285,71.3673,71.3936,14681.0
2017-09-22 13:30:00,81.73,81.82,81.71,81.8,14653.0,71.3936,71.4722,71.3761,71.4547,14653.0
2017-09-22 13:40:00,81.79,81.84,81.75,81.8,15705.0,71.446,71.4896,71.411,71.4547,15705.0
2017-09-22 13:50:00,81.79,81.79,81.62,81.67,29708.0,71.446,71.446,71.2975,71.3411,29708.0
2017-09-22 14:00:00,81.66,81.7,81.61,81.68,20104.0,71.3324,71.3673,71.2887,71.3499,20104.0
2017-09-22 14:10:00,81.68,81.78,81.51,81.76,21331.0,71.3499,71.4372,71.2014,71.4198,21331.0
2017-09-22 14:20:00,81.75,81.76,81.67,81.68,18844.0,71.411,71.4198,71.3411,71.3499,18844.0
2017-09-22 14:30:00,81.69,81.78,81.69,81.77,24276.0,71.3586,71.4372,71.3586,71.4285,24276.0
2017-09-22 14:40:00,81.77,81.87,81.77,81.87,36330.0,71.4285,71.5158,71.4285,71.5158,36330.0
2017-09-22 14:50:00,81.87,81.89,81.8,81.82,35867.0,71.5158,71.5333,71.4547,71.4722,35867.0
2017-09-22 15:00:00,81.81,81.83,81.73,81.76,24079.0,71.4634,71.4809,71.3936,71.4198,24079.0
2017-09-22 15:10:00,81.75,81.86,81.74,81.81,31101.0,71.411,71.5071,71.4023,71.4634,31101.0
2017-09-22 15:20:00,81.82,81.82,81.74,81.81,38342.0,71.4722,71.4722,71.4023,71.4634,38342.0
2017-09-22 15:30:00,81.81,81.91,81.8,81.88,53310.0,71.4634,71.5508,71.4547,71.5246,53310.0
2017-09-22 15:40:00,81.89,82.05,81.89,81.97,103650.0,71.5333,71.6731,71.5333,71.6032,103650.0
2017-09-22 15:50:00,81.96,82.08,81.9,81.93,177562.0,71.5945,71.6993,71.5421,71.5683,177562.0
2017-09-25 09:30:00,81.89,82.22,81.8,81.94,45949.0,71.5333,71.8216,71.4547,71.577,45949.0
2017-09-25 09:40:00,82.01,82.18,81.94,82.16,20654.0,71.6381,71.7866,71.577,71.7692,20654.0
2017-09-25 09:50:00,82.13,82.23,81.99,82.2,15346.0,71.743,71.8303,71.6207,71.8041,15346.0
2017-09-25 10:00:00,82.19,82.43,82.17,82.43,32140.0,71.7954,72.005,71.7779,72.005,32140.0
2017-09-25 10:10:00,82.42,82.56,82.34,82.5,34279.0,71.9963,72.1186,71.9264,72.0662,34279.0
2017-09-25 10:20:00,82.5,82.64,82.5,82.63,22843.0,72.0662,72.1885,72.0662,72.1797,22843.0
2017-09-25 10:30:00,82.63,82.72,82.55,82.62,24536.0,72.1797,72.2583,72.1098,72.171,24536.0
2017-09-25 10:40:00,82.61,82.62,82.35,82.55,40140.0,72.1623,72.171,71.9351,72.1098,40140.0
2017-09-25 10:50:00,82.56,82.56,82.34,82.42,32848.0,72.1186,72.1186,71.9264,71.9963,32848.0
2017-09-25 11:00:00,82.36,82.39,81.96,82.01,27817.0,71.9439,71.9701,71.5945,71.6381,27817.0
2017-09-25 11:10:00,81.98,82.29,81.94,82.29,17082.0,71.6119,71.8827,71.577,71.8827,17082.0
2017-09-25 11:20:00,82.26,82.33,82.08,82.19,36963.0,71.8565,71.9177,71.6993,71.7954,36963.0
2017-09-25 11:30:00,82.16,82.24,82.1,82.11,20763.0,71.7692,71.8391,71.7168,71.7255,20763.0
2017-09-25 11:40:00,82.09,82.13,81.99,82.02,25428.0,71.708,71.743,71.6207,71.6469,25428.0
2017-09-25 11:50:00,82.05,82.05,81.97,81.99,16487.0,71.6731,71.6731,71.6032,71.6207,16487.0
2017-09-25 12:00:00,81.99,82.01,81.83,81.88,23986.0,71.6207,71.6381,71.4809,71.5246,23986.0
2017-09-25 12:10:00,81.86,81.93,81.81,81.86,26033.0,71.5071,71.5683,71.4634,71.5071,26033.0
2017-09-25 12:20:00,81.83,82.12,81.79,82.07,22576.0,71.4809,71.7342,71.446,71.6906,22576.0
2017-09-25 12:30:00,82.1,82.26,82.02,82.26,23553.0,71.7168,71.8565,71.6469,71.8565,23553.0
2017-09-25 12:40:00,82.21,82.27,82.09,82.12,27718.0,71.8128,71.8653,71.708,71.7342,27718.0
2017-09-25 12:50:00,82.14,82.27,82.13,82.23,27401.0,71.7517,71.8653,71.743,71.8303,27401.0
2017-09-25 13:00:00,82.24,82.29,82.16,82.17,15334.0,71.8391,71.8827,71.7692,71.7779,15334.0
2017-09-25 13:10:00,82.16,82.22,82.13,82.18,28953.0,71.7692,71.8216,71.743,71.7866,28953.0
2017-09-25 13:20:00,82.18,82.25,82.18,82.22,15096.0,71.7866,71.8478,71.7866,71.8216,15096.0
2017-09-25 13:30:00,82.23,82.32,82.17,82.26,23076.0,71.8303,71.9089,71.7779,71.8565,23076.0
2017-09-25 13:40:00,82.31,82.38,82.26,82.38,17146.0,71.9002,71.9613,71.8565,71.9613,17146.0
2017-09-25 13:50:00,82.36,82.41,82.24,82.35,27487.0,71.9439,71.9876,71.8391,71.9351,27487.0
2017-09-25 14:00:00,82.35,82.38,82.28,82.28,26077.0,71.9351,71.9613,71.874,71.874,26077.0
2017-09-25 14:10:00,82.29,82.37,82.29,82.37,17247.0,71.8827,71.9526,71.8827,71.9526,17247.0
2017-09-25 14:20:00,82.37,82.41,82.29,82.36,26122.0,71.9526,71.9876,71.8827,71.9439,26122.0
2017-09-25 14:30:00,82.35,82.35,82.28,82.33,25768.0,71.9351,71.9351,71.874,71.9177,25768.0
2017-09-25 14:40:00,82.33,82.42,82.33,82.37,22439.0,71.9177,71.9963,71.9177,71.9526,22439.0
2017-09-25 14:50:00,82.38,82.48,82.37,82.44,27353.0,71.9613,72.0487,71.9526,72.0138,27353.0
2017-09-25 15:00:00,82.45,82.48,82.37,82.47,32784.0,72.0225,72.0487,71.9526,72.04,32784.0
2017-09-25 15:10:00,82.45,82.57,82.44,82.53,43965.0,72.0225,72.1273,72.0138,72.0924,43965.0
2017-09-25 15:20:00,82.52,82.68,82.47,82.65,40315.0,72.0836,72.2234,72.04,72.1972,40315.0
2017-09-25 15:30:00,82.64,82.66,82.56,82.62,59516.0,72.1885,72.2059,72.1186,72.171,59516.0
2017-09-25 15:40:00,82.61,82.62,82.51,82.53,108881.0,72.1623,72.171,72.0749,72.0924,108881.0
2017-09-25 15:50:00,82.53,82.53,82.43,82.48,151571.0,72.0924,72.0924,72.005,72.0487,151571.0
2017-09-26 09:30:00,82.68,82.68,82.31,82.55,52185.0,72.2234,72.2234,71.9002,72.1098,52185.0
2017-09-26 09:40:00,82.49,82.53,82.25,82.36,19830.0,72.0574,72.0924,71.8478,71.9439,19830.0
2017-09-26 09:50:00,82.37,82.61,82.37,82.47,17285.0,71.9526,72.1623,71.9526,72.04,17285.0
2017-09-26 10:00:00,82.51,82.67,82.38,82.65,36986.0,72.0749,72.2147,71.9613,72.1972,36986.0
2017-09-26 10:10:00,82.65,82.76,82.64,82.73,17986.0,72.1972,72.2933,72.1885,72.2671,17986.0
2017-09-26 10:20:00,82.74,82.79,82.59,82.62,24696.0,72.2758,72.3195,72.1448,72.171,24696.0
2017-09-26 10:30:00,82.62,82.68,82.58,82.61,26046.0,72.171,72.2234,72.1361,72.1623,26046.0
2017-09-26 10:40:00,82.62,82.73,82.62,82.63,10290.0,72.171,72.2671,72.171,72.1797,10290.0
2017-09-26 10:50:00,82.65,82.72,82.61,82.66,14305.0,72.1972,72.2583,72.1623,72.2059,14305.0
2017-09-26 11:00:00,82.65,82.65,82.57,82.63,26163.0,72.1972,72.1972,72.1273,72.1797,26163.0
2017-09-26 11:10:00,82.63,82.69,82.52,82.67,30406.0,72.1797,72.2321,72.0836,72.2147,30406.0
2017-09-26 11:20:00,82.68,82.79,82.65,82.67,27102.0,72.2234,72.3195,72.1972,72.2147,27102.0
2017-09-26 11:30:00,82.67,82.77,82.63,82.77,11225.0,72.2147,72.302,72.1797,72.302,11225.0
2017-09-26 11:40:00,82.74,82.81,82.72,82.8,14342.0,72.2758,72.337,72.2583,72.3282,14342.0
2017-09-26 11:50:00,82.78,82.82,82.74,82.82,10775.0,72.3108,72.3457,72.2758,72.3457,10775.0
2017-09-26 12:00:00,82.81,82.81,82.7,82.71,12393.0,72.337,72.337,72.2409,72.2496,12393.0
2017-09-26 12:10:00,82.72,82.79,82.71,82.75,16076.0,72.2583,72.3195,72.2496,72.2846,16076.0
2017-09-26 12:20:00,82.75,82.9,82.75,82.88,18291.0,72.2846,72.4156,72.2846,72.3981,18291.0
2017-09-26 12:30:00,82.9,82.91,82.77,82.87,13619.0,72.4156,72.4243,72.302,72.3894,13619.0
2017-09-26 12:40:00,82.9,83.09,82.89,83.09,30624.0,72.4156,72.5816,72.4068,72.5816,30624.0
2017-09-26 12:50:00,83.1,83.15,82.94,82.96,23333.0,72.5903,72.634,72.4505,72.468,23333.0
2017-09-26 13:00:00,82.92,82.94,82.86,82.87,12393.0,72.4331,72.4505,72.3806,72.3894,12393.0
2017-09-26 13:10:00,82.86,82.94,82.78,82.91,20554.0,72.3806,72.4505,72.3108,72.4243,20554.0
2017-09-26 13:20:00,82.93,82.94,82.83,82.87,22345.0,72.4418,72.4505,72.3544,72.3894,22345.0
2017-09-26 13:30:00,82.9,82.91,82.76,82.86,51279.0,72.4156,72.4243,72.2933,72.3806,51279.0
2017-09-26 13:40:00,82.89,82.92,82.82,82.91,16203.0,72.4068,72.4331,72.3457,72.4243,16203.0
2017-09-26 13:50:00,82.92,83.04,82.92,83.01,21285.0,72.4331,72.5379,72.4331,72.5117,21285.0
2017-09-26 14:00:00,83.06,83.06,82.9,82.91,16866.0,72.5553,72.5553,72.4156,72.4243,16866.0
2017-09-26 14:10:00,82.91,82.93,82.71,82.74,38660.0,72.4243,72.4418,72.2496,72.2758,38660.0
2017-09-26 14:20:00,82.74,82.81,82.74,82.79,14734.0,72.2758,72.337,72.2758,72.3195,14734.0
2017-09-26 14:30:00,82.8,82.84,82.76,82.82,18864.0,72.3282,72.3632,72.2933,72.3457,18864.0
2017-09-26 14:40:00,82.82,82.9,82.79,82.9,18202.0,72.3457,72.4156,72.3195,72.4156,18202.0
2017-09-26 14:50:00,82.91,82.94,82.82,82.84,16222.0,72.4243,72.4505,72.3457,72.3632,16222.0
2017-09-26 15:00:00,82.86,82.91,82.81,82.84,23954.0,72.3806,72.4243,72.337,72.3632,23954.0
2017-09-26 15:10:00,82.85,82.9,82.82,82.9,23280.0,72.3719,72.4156,72.3457,72.4156,23280.0
2017-09-26 15:20:00,82.9,82.96,82.85,82.96,93625.0,72.4156,72.468,72.3719,72.468,93625.0
2017-09-26 15:30:00,82.95,82.96,82.83,82.89,73038.0,72.4593,72.468,72.3544,72.4068,73038.0
2017-09-26 15:40:00,82.89,82.89,82.78,82.8,105564.0,72.4068,72.4068,72.3108,72.3282,105564.0
2017-09-26 15:50:00,82.8,82.81,82.65,82.8,275681.0,72.3282,72.337,72.1972,72.3282,275681.0
2017-09-27 09:30:00,83.8,83.8,83.18,83.37,102370.0,73.2018,73.2018,72.6602,72.8261,102370.0
2017-09-27 09:40:00,83.38,83.66,83.29,83.47,44254.0,72.8349,73.0795,72.7563,72.9135,44254.0
2017-09-27 09:50:00,83.47,83.73,83.43,83.62,27600.0,72.9135,73.1406,72.8786,73.0445,27600.0
2017-09-27 10:00:00,83.62,83.77,83.54,83.73,25442.0,73.0445,73.1756,72.9746,73.1406,25442.0
2017-09-27 10:10:00,83.75,84.03,83.73,83.99,90982.0,73.1581,73.4027,73.1406,73.3677,90982.0
2017-09-27 10:20:00,84.0,84.17,83.98,84.01,40712.0,73.3765,73.525,73.359,73.3852,40712.0
2017-09-27 10:30:00,84.04,84.06,83.79,83.96,52620.0,73.4114,73.4289,73.193,73.3415,52620.0
2017-09-27 10:40:00,83.95,83.96,83.68,83.68,74106.0,73.3328,73.3415,73.0969,73.0969,74106.0
2017-09-27 10:50:00,83.67,83.7,83.36,83.62,64804.0,73.0882,73.1144,72.8174,73.0445,64804.0
2017-09-27 11:00:00,83.63,83.72,83.5,83.52,61312.0,73.0533,73.1319,72.9397,72.9572,61312.0
2017-09-27 11:10:00,83.53,83.64,83.48,83.62,47187.0,72.9659,73.062,72.9222,73.0445,47187.0
2017-09-27 11:20:00,83.59,83.71,83.5,83.62,37383.0,73.0183,73.1231,72.9397,73.0445,37383.0
2017-09-27 11:30:00,83.59,83.78,83.57,83.68,21031.0,73.0183,73.1843,73.0008,73.0969,21031.0
2017-09-27 11:40:00,83.67,83.71,83.41,83.41,14673.0,73.0882,73.1231,72.8611,72.8611,14673.0
2017-09-27 11:50:00,83.4,83.46,83.28,83.35,28420.0,72.8523,72.9048,72.7475,72.8087,28420.0
2017-09-27 12:00:00,83.36,83.44,83.27,83.43,23080.0,72.8174,72.8873,72.7388,72.8786,23080.0
2017-09-27 12:10:00,83.39,83.48,83.37,83.47,27570.0,72.8436,72.9222,72.8261,72.9135,27570.0
2017-09-27 12:20:00,83.48,83.5,83.34,83.43,30170.0,72.9222,72.9397,72.7999,72.8786,30170.0
2017-09-27 12:30:00,83.4,83.68,83.38,83.65,42943.0,72.8523,73.0969,72.8349,73.0707,42943.0
2017-09-27 12:40:00,83.62,83.74,83.56,83.67,21880.0,73.0445,73.1493,72.9921,73.0882,21880.0
2017-09-27 12:50:00,83.64,83.74,83.64,83.66,16569.0,73.062,73.1493,73.062,73.0795,16569.0
2017-09-27 13:00:00,83.66,83.79,83.66,83.72,14539.0,73.0795,73.193,73.0795,73.1319,14539.0
2017-09-27 13:10:00,83.73,83.95,83.71,83.94,42907.0,73.1406,73.3328,73.1231,73.3241,42907.0
2017-09-27 13:20:00,83.93,83.99,83.91,83.99,31736.0,73.3153,73.3677,73.2978,73.3677,31736.0
2017-09-27 13:30:00,83.98,84.01,83.94,84.0,14021.0,73.359,73.3852,73.3241,73.3765,14021.0
2017-09-27 13:40:00,84.01,84.16,84.0,84.16,37020.0,73.3852,73.5162,73.3765,73.5162,37020.0
2017-09-27 13:50:00,84.16,84.4,84.16,84.38,48392.0,73.5162,73.7259,73.5162,73.7084,48392.0
2017-09-27 14:00:00,84.38,84.44,84.1,84.13,43637.0,73.7084,73.7608,73.4638,73.49,43637.0
2017-09-27 14:10:00,84.11,84.15,83.99,84.12,21823.0,73.4726,73.5075,73.3677,73.4813,21823.0
2017-09-27 14:20:00,84.13,84.14,84.01,84.03,20804.0,73.49,73.4988,73.3852,73.4027,20804.0
2017-09-27 14:30:00,84.04,84.06,83.95,84.05,13245.0,73.4114,73.4289,73.3328,73.4201,13245.0
2017-09-27 14:40:00,84.05,84.07,83.97,83.97,13036.0,73.4201,73.4376,73.3503,73.3503,13036.0
2017-09-27 14:50:00,83.96,84.05,83.95,84.03,17437.0,73.3415,73.4201,73.3328,73.4027,17437.0
2017-09-27 15:00:00,84.04,84.16,83.98,83.99,24689.0,73.4114,73.5162,73.359,73.3677,24689.0
2017-09-27 15:10:00,83.98,84.02,83.91,83.98,19853.0,73.359,73.3939,73.2978,73.359,19853.0
2017-09-27 15:20:00,83.99,84.14,83.95,84.11,50994.0,73.3677,73.4988,73.3328,73.4726,50994.0
2017-09-27 15:30:00,84.11,84.26,84.08,84.2,83520.0,73.4726,73.6036,73.4463,73.5512,83520.0
2017-09-27 15:40:00,84.2,84.2,83.95,84.01,90574.0,73.5512,73.5512,73.3328,73.3852,90574.0
2017-09-27 15:50:00,84.01,84.01,83.85,83.92,202798.0,73.3852,73.3852,73.2454,73.3066,202798.0
2017-09-28 09:30:00,83.95,84.45,83.83,84.31,41501.0,73.3328,73.7696,73.228,73.6473,41501.0
2017-09-28 09:40:00,84.27,84.32,84.03,84.11,39773.0,73.6123,73.656,73.4027,73.4726,39773.0
2017-09-28 09:50:00,84.13,84.13,83.79,83.9,26638.0,73.49,73.49,73.193,73.2891,26638.0
2017-09-28 10:00:00,83.9,83.97,83.51,83.58,69998.0,73.2891,73.3503,72.9484,73.0096,69998.0
2017-09-28 10:10:00,83.58,83.59,83.38,83.52,44719.0,73.0096,73.0183,72.8349,72.9572,44719.0
2017-09-28 10:20:00,83.53,83.68,83.53,83.56,28022.0,72.9659,73.0969,72.9659,72.9921,28022.0
2017-09-28 10:30:00,83.54,83.57,83.34,83.54,25481.0,72.9746,73.0008,72.7999,72.9746,25481.0
2017-09-28 10:40:00,83.55,83.8,83.51,83.75,18866.0,72.9834,73.2018,72.9484,73.1581,18866.0
2017-09-28 10:50:00,83.76,83.83,83.63,83.68,30650.0,73.1668,73.228,73.0533,73.0969,30650.0
2017-09-28 11:00:00,83.69,83.72,83.56,83.61,25097.0,73.1057,73.1319,72.9921,73.0358,25097.0
2017-09-28 11:10:00,83.59,83.68,83.58,83.58,22409.0,73.0183,73.0969,73.0096,73.0096,22409.0
2017-09-28 11:20:00,83.59,83.73,83.59,83.73,20759.0,73.0183,73.1406,73.0183,73.1406,20759.0
2017-09-28 11:30:00,83.74,83.93,83.73,83.91,49765.0,73.1493,73.3153,73.1406,73.2978,49765.0
2017-09-28 11:40:00,83.9,83.95,83.88,83.92,25041.0,73.2891,73.3328,73.2716,73.3066,25041.0
2017-09-28 11:50:00,83.95,84.0,83.85,83.92,28453.0,73.3328,73.3765,73.2454,73.3066,28453.0
2017-09-28 12:00:00,83.92,83.95,83.86,83.9,14773.0,73.3066,73.3328,73.2542,73.2891,14773.0
2017-09-28 12:10:00,83.89,83.95,83.84,83.92,14035.0,73.2804,73.3328,73.2367,73.3066,14035.0
2017-09-28 12:20:00,83.93,84.0,83.9,83.97,22388.0,73.3153,73.3765,73.2891,73.3503,22388.0
2017-09-28 12:30:00,83.95,84.0,83.9,83.94,26167.0,73.3328,73.3765,73.2891,73.3241,26167.0
2017-09-28 12:40:00,83.94,84.04,83.93,84.01,22521.0,73.3241,73.4114,73.3153,73.3852,22521.0
2017-09-28 12:50:00,84.0,84.16,83.99,84.12,18464.0,73.3765,73.5162,73.3677,73.4813,18464.0
2017-09-28 13:00:00,84.13,84.19,84.08,84.15,27168.0,73.49,73.5424,73.4463,73.5075,27168.0
2017-09-28 13:10:00,84.15,84.19,84.1,84.13,21044.0,73.5075,73.5424,73.4638,73.49,21044.0
2017-09-28 13:20:00,84.12,84.17,84.07,84.09,68577.0,73.4813,73.525,73.4376,73.4551,68577.0
2017-09-28 13:30:00,84.08,84.12,84.02,84.07,18082.0,73.4463,73.4813,73.3939,73.4376,18082.0
2017-09-28 13:40:00,84.08,84.09,83.97,84.08,14934.0,73.4463,73.4551,73.3503,73.4463,14934.0
2017-09-28 13:50:00,84.08,84.11,84.03,84.07,49032.0,73.4463,73.4726,73.4027,73.4376,49032.0
2017-09-28 14:00:00,84.06,84.16,84.05,84.16,27949.0,73.4289,73.5162,73.4201,73.5162,27949.0
2017-09-28 14:10:00,84.16,84.25,84.12,84.14,38480.0,73.5162,73.5948,73.4813,73.4988,38480.0
2017-09-28 14:20:00,84.14,84.17,84.01,84.02,29459.0,73.4988,73.525,73.3852,73.3939,29459.0
2017-09-28 14:30:00,84.02,84.07,83.98,83.99,22379.0,73.3939,73.4376,73.359,73.3677,22379.0
2017-09-28 14:40:00,83.97,84.13,83.97,84.1,65593.0,73.3503,73.49,73.3503,73.4638,65593.0
2017-09-28 14:50:00,84.1,84.16,84.08,84.12,31028.0,73.4638,73.5162,73.4463,73.4813,31028.0
2017-09-28 15:00:00,84.12,84.18,84.11,84.16,41299.0,73.4813,73.5337,73.4726,73.5162,41299.0
2017-09-28 15:10:00,84.16,84.23,84.1,84.1,42307.0,73.5162,73.5774,73.4638,73.4638,42307.0
2017-09-28 15:20:00,84.1,84.12,83.99,84.03,42980.0,73.4638,73.4813,73.3677,73.4027,42980.0
2017-09-28 15:30:00,84.02,84.07,84.0,84.02,47149.0,73.3939,73.4376,73.3765,73.3939,47149.0
2017-09-28 15:40:00,84.02,84.11,84.01,84.07,78381.0,73.3939,73.4726,73.3852,73.4376,78381.0
2017-09-28 15:50:00,84.08,84.12,83.96,84.11,233740.0,73.4463,73.4813,73.3415,73.4726,233740.0
2017-09-29 09:30:00,84.32,84.36,83.8,84.05,74084.0,73.656,73.6909,73.2018,73.4201,74084.0
2017-09-29 09:40:00,83.99,84.24,83.92,84.11,15508.0,73.3677,73.5861,73.3066,73.4726,15508.0
2017-09-29 09:50:00,84.14,84.57,84.11,84.57,32467.0,73.4988,73.8744,73.4726,73.8744,32467.0
2017-09-29 10:00:00,84.57,84.66,84.46,84.64,52289.0,73.8744,73.953,73.7783,73.9355,52289.0
2017-09-29 10:10:00,84.63,84.82,84.62,84.8,37314.0,73.9268,74.0928,73.9181,74.0753,37314.0
2017-09-29 10:20:00,84.81,84.85,84.66,84.67,17389.0,74.084,74.119,73.953,73.9617,17389.0
2017-09-29 10:30:00,84.68,84.72,84.5,84.62,24239.0,73.9705,74.0054,73.8132,73.9181,24239.0
2017-09-29 10:40:00,84.6,84.6,84.5,84.53,45708.0,73.9006,73.9006,73.8132,73.8394,45708.0
2017-09-29 10:50:00,84.54,84.66,84.51,84.6,81957.0,73.8482,73.953,73.822,73.9006,81957.0
2017-09-29 11:00:00,84.61,84.67,84.34,84.49,59360.0,73.9093,73.9617,73.6735,73.8045,59360.0
2017-09-29 11:10:00,84.5,84.55,84.47,84.48,21864.0,73.8132,73.8569,73.787,73.7958,21864.0
2017-09-29 11:20:00,84.49,84.55,84.47,84.53,31829.0,73.8045,73.8569,73.787,73.8394,31829.0
2017-09-29 11:30:00,84.53,84.59,84.48,84.58,20209.0,73.8394,73.8918,73.7958,73.8831,20209.0
2017-09-29 11:40:00,84.58,84.58,84.48,84.52,15711.0,73.8831,73.8831,73.7958,73.8307,15711.0
2017-09-29 11:50:00,84.52,84.68,84.51,84.65,13838.0,73.8307,73.9705,73.822,73.9443,13838.0
2017-09-29 12:00:00,84.65,84.65,84.53,84.58,14405.0,73.9443,73.9443,73.8394,73.8831,14405.0
2017-09-29 12:10:00,84.6,84.68,84.55,84.65,11993.0,73.9006,73.9705,73.8569,73.9443,11993.0
2017-09-29 12:20:00,84.65,84.67,84.59,84.65,17042.0,73.9443,73.9617,73.8918,73.9443,17042.0
2017-09-29 12:30:00,84.66,84.69,84.64,84.66,10583.0,73.953,73.9792,73.9355,73.953,10583.0
2017-09-29 12:40:00,84.65,84.68,84.63,84.65,20620.0,73.9443,73.9705,73.9268,73.9443,20620.0
2017-09-29 12:50:00,84.65,84.66,84.57,84.57,19408.0,73.9443,73.953,73.8744,73.8744,19408.0
2017-09-29 13:00:00,84.57,84.58,84.49,84.51,13488.0,73.8744,73.8831,73.8045,73.822,13488.0
2017-09-29 13:10:00,84.49,84.55,84.49,84.54,11588.0,73.8045,73.8569,73.8045,73.8482,11588.0
2017-09-29 13:20:00,84.55,84.55,84.5,84.53,10799.0,73.8569,73.8569,73.8132,73.8394,10799.0
2017-09-29 13:30:00,84.53,84.6,84.52,84.6,15802.0,73.8394,73.9006,73.8307,73.9006,15802.0
2017-09-29 13:40:00,84.58,84.6,84.56,84.57,12324.0,73.8831,73.9006,73.8656,73.8744,12324.0
2017-09-29 13:50:00,84.57,84.58,84.53,84.55,12240.0,73.8744,73.8831,73.8394,73.8569,12240.0
2017-09-29 14:00:00,84.54,84.55,84.47,84.53,33427.0,73.8482,73.8569,73.787,73.8394,33427.0
2017-09-29 14:10:00,84.53,84.59,84.49,84.49,30638.0,73.8394,73.8918,73.8045,73.8045,30638.0
2017-09-29 14:20:00,84.5,84.76,84.49,84.76,69237.0,73.8132,74.0403,73.8045,74.0403,69237.0
2017-09-29 14:30:00,84.76,84.83,84.75,84.8,19476.0,74.0403,74.1015,74.0316,74.0753,19476.0
2017-09-29 14:40:00,84.8,84.85,84.76,84.83,28680.0,74.0753,74.119,74.0403,74.1015,28680.0
2017-09-29 14:50:00,84.84,84.85,84.78,84.81,17920.0,74.1102,74.119,74.0578,74.084,17920.0
2017-09-29 15:00:00,84.8,84.88,84.8,84.86,46461.0,74.0753,74.1452,74.0753,74.1277,46461.0
2017-09-29 15:10:00,84.85,84.86,84.79,84.8,33379.0,74.119,74.1277,74.0666,74.0753,33379.0
2017-09-29 15:20:00,84.81,84.82,84.71,84.71,40211.0,74.084,74.0928,73.9967,73.9967,40211.0
2017-09-29 15:30:00,84.72,84.8,84.64,84.65,48177.0,74.0054,74.0753,73.9355,73.9443,48177.0
2017-09-29 15:40:00,84.66,84.74,84.62,84.64,102038.0,73.953,74.0229,73.9181,73.9355,102038.0
2017-09-29 15:50:00,84.64,84.64,84.57,84.63,197863.0,73.9355,73.9355,73.8744,73.9268,197863.0
2017-10-02 09:30:00,84.98,85.06,84.69,85.02,66428.0,74.2325,74.3024,73.9792,74.2675,66428.0
2017-10-02 09:40:00,85.04,85.37,85.01,85.37,38592.0,74.2849,74.5732,74.2587,74.5732,38592.0
2017-10-02 09:50:00,85.34,85.55,85.29,85.4,35866.0,74.547,74.7304,74.5033,74.5994,35866.0
2017-10-02 10:00:00,85.4,85.77,85.36,85.36,40907.0,74.5994,74.9226,74.5645,74.5645,40907.0
2017-10-02 10:10:00,85.36,85.44,85.26,85.39,47263.0,74.5645,74.6343,74.4771,74.5907,47263.0
2017-10-02 10:20:00,85.39,85.43,85.05,85.08,43699.0,74.5907,74.6256,74.2937,74.3199,43699.0
2017-10-02 10:30:00,85.07,85.1,84.89,85.04,45908.0,74.3111,74.3373,74.1539,74.2849,45908.0
2017-10-02 10:40:00,85.03,85.06,84.91,84.98,45609.0,74.2762,74.3024,74.1714,74.2325,45609.0
2017-10-02 10:50:00,84.99,85.12,84.99,85.09,20360.0,74.2413,74.3548,74.2413,74.3286,20360.0
2017-10-02 11:00:00,85.07,85.36,85.07,85.31,34102.0,74.3111,74.5645,74.3111,74.5208,34102.0
2017-10-02 11:10:00,85.32,85.39,85.24,85.31,33291.0,74.5295,74.5907,74.4596,74.5208,33291.0
2017-10-02 11:20:00,85.27,85.41,85.24,85.38,24320.0,74.4858,74.6081,74.4596,74.5819,24320.0
2017-10-02 11:30:00,85.4,85.59,85.37,85.51,28388.0,74.5994,74.7654,74.5732,74.6955,28388.0
2017-10-02 11:40:00,85.5,85.56,85.45,85.51,41432.0,74.6868,74.7392,74.6431,74.6955,41432.0
2017-10-02 11:50:00,85.49,85.81,85.48,85.78,52122.0,74.678,74.9576,74.6693,74.9313,52122.0
2017-10-02 12:00:00,85.78,85.9,85.78,85.9,22572.0,74.9313,75.0362,74.9313,75.0362,22572.0
2017-10-02 12:10:00,85.89,85.95,85.78,85.9,21586.0,75.0274,75.0798,74.9313,75.0362,21586.0
2017-10-02 12:20:00,85.88,85.89,85.75,85.8,22928.0,75.0187,75.0274,74.9051,74.9488,22928.0
2017-10-02 12:30:00,85.81,86.03,85.81,85.93,36440.0,74.9576,75.1497,74.9576,75.0624,36440.0
2017-10-02 12:40:00,85.93,86.01,85.93,85.98,21914.0,75.0624,75.1323,75.0624,75.1061,21914.0
2017-10-02 12:50:00,85.97,85.99,85.88,85.91,18172.0,75.0973,75.1148,75.0187,75.0449,18172.0
2017-10-02 13:00:00,85.91,85.94,85.86,85.91,27505.0,75.0449,75.0711,75.0012,75.0449,27505.0
2017-10-02 13:10:00,85.93,85.98,85.88,85.93,21733.0,75.0624,75.1061,75.0187,75.0624,21733.0
2017-10-02 13:20:00,85.94,86.0,85.7,85.94,173645.0,75.0711,75.1235,74.8615,75.0711,173645.0
2017-10-02 13:30:00,85.95,85.98,85.86,85.87,42120.0,75.0798,75.1061,75.0012,75.01,42120.0
2017-10-02 13:40:00,85.86,85.87,85.65,85.69,55463.0,75.0012,75.01,74.8178,74.8527,55463.0
2017-10-02 13:50:00,85.7,85.73,85.61,85.71,31345.0,74.8615,74.8877,74.7828,74.8702,31345.0
2017-10-02 14:00:00,85.71,85.74,85.67,85.73,26299.0,74.8702,74.8964,74.8353,74.8877,26299.0
2017-10-02 14:10:00,85.72,85.76,85.67,85.72,49045.0,74.8789,74.9139,74.8353,74.8789,49045.0
2017-10-02 14:20:00,85.72,85.75,85.66,85.7,25399.0,74.8789,74.9051,74.8265,74.8615,25399.0
2017-10-02 14:30:00,85.69,85.71,85.51,85.67,118047.0,74.8527,74.8702,74.6955,74.8353,118047.0
2017-10-02 14:40:00,85.66,85.71,85.63,85.66,33318.0,74.8265,74.8702,74.8003,74.8265,33318.0
2017-10-02 14:50:00,85.66,85.71,85.65,85.69,27264.0,74.8265,74.8702,74.8178,74.8527,27264.0
2017-10-02 15:00:00,85.68,85.68,85.49,85.5,67644.0,74.844,74.844,74.678,74.6868,67644.0
2017-10-02 15:10:00,85.49,85.71,85.44,85.66,102767.0,74.678,74.8702,74.6343,74.8265,102767.0
2017-10-02 15:20:00,85.65,85.81,85.61,85.79,96051.0,74.8178,74.9576,74.7828,74.9401,96051.0
2017-10-02 15:30:00,85.78,85.8,85.73,85.77,87130.0,74.9313,74.9488,74.8877,74.9226,87130.0
2017-10-02 15:40:00,85.78,85.78,85.61,85.65,139307.0,74.9313,74.9313,74.7828,74.8178,139307.0
2017-10-02 15:50:00,85.66,85.93,85.65,85.91,408767.0,74.8265,75.0624,74.8178,75.0449,408767.0
2017-10-03 09:30:00,85.93,86.29,85.61,85.78,65269.0,75.0624,75.3768,74.7828,74.9313,65269.0
2017-10-03 09:40:00,85.81,85.98,85.53,85.59,22759.0,74.9576,75.1061,74.713,74.7654,22759.0
2017-10-03 09:50:00,85.6,85.94,85.59,85.89,31196.0,74.7741,75.0711,74.7654,75.0274,31196.0
2017-10-03 10:00:00,85.92,85.97,85.69,85.69,29865.0,75.0536,75.0973,74.8527,74.8527,29865.0
2017-10-03 10:10:00,85.68,85.88,85.55,85.79,20733.0,74.844,75.0187,74.7304,74.9401,20733.0
2017-10-03 10:20:00,85.79,85.93,85.59,85.59,17616.0,74.9401,75.0624,74.7654,74.7654,17616.0
2017-10-03 10:30:00,85.63,85.8,85.57,85.77,33241.0,74.8003,74.9488,74.7479,74.9226,33241.0
2017-10-03 10:40:00,85.79,86.07,85.78,85.98,27575.0,74.9401,75.1847,74.9313,75.1061,27575.0
2017-10-03 10:50:00,86.0,86.22,85.89,86.17,42295.0,75.1235,75.3157,75.0274,75.272,42295.0
2017-10-03 11:00:00,86.16,86.21,86.02,86.04,23173.0,75.2633,75.307,75.141,75.1585,23173.0
2017-10-03 11:10:00,86.04,86.09,85.95,86.02,15950.0,75.1585,75.2021,75.0798,75.141,15950.0
2017-10-03 11:20:00,86.01,86.07,85.98,86.01,30146.0,75.1323,75.1847,75.1061,75.1323,30146.0
2017-10-03 11:30:00,86.04,86.25,86.02,86.17,30075.0,75.1585,75.3419,75.141,75.272,30075.0
2017-10-03 11:40:00,86.17,86.19,86.09,86.19,24331.0,75.272,75.2895,75.2021,75.2895,24331.0
2017-10-03 11:50:00,86.17,86.35,86.17,86.3,21405.0,75.272,75.4293,75.272,75.3856,21405.0
2017-10-03 12:00:00,86.3,86.3,86.13,86.22,23300.0,75.3856,75.3856,75.2371,75.3157,23300.0
2017-10-03 12:10:00,86.2,86.34,86.13,86.27,76598.0,75.2982,75.4205,75.2371,75.3594,76598.0
2017-10-03 12:20:00,86.29,86.31,86.2,86.21,38780.0,75.3768,75.3943,75.2982,75.307,38780.0
2017-10-03 12:30:00,86.21,86.31,86.21,86.22,30532.0,75.307,75.3943,75.307,75.3157,30532.0
2017-10-03 12:40:00,86.23,86.31,86.22,86.3,32513.0,75.3244,75.3943,75.3157,75.3856,32513.0
2017-10-03 12:50:00,86.3,86.32,86.25,86.31,22340.0,75.3856,75.4031,75.3419,75.3943,22340.0
2017-10-03 13:00:00,86.31,86.32,86.26,86.3,36639.0,75.3943,75.4031,75.3506,75.3856,36639.0
2017-10-03 13:10:00,86.3,86.31,86.26,86.27,54330.0,75.3856,75.3943,75.3506,75.3594,54330.0
2017-10-03 13:20:00,86.27,86.29,86.22,86.27,29413.0,75.3594,75.3768,75.3157,75.3594,29413.0
2017-10-03 13:30:00,86.26,86.3,86.22,86.25,36933.0,75.3506,75.3856,75.3157,75.3419,36933.0
2017-10-03 13:40:00,86.25,86.25,86.2,86.23,35885.0,75.3419,75.3419,75.2982,75.3244,35885.0
2017-10-03 13:50:00,86.23,86.31,86.21,86.29,46325.0,75.3244,75.3943,75.307,75.3768,46325.0
2017-10-03 14:00:00,86.29,86.3,86.24,86.26,42322.0,75.3768,75.3856,75.3332,75.3506,42322.0
2017-10-03 14:10:00,86.24,86.26,86.18,86.24,52247.0,75.3332,75.3506,75.2808,75.3332,52247.0
2017-10-03 14:20:00,86.25,86.33,86.22,86.28,53852.0,75.3419,75.4118,75.3157,75.3681,53852.0
2017-10-03 14:30:00,86.29,86.31,86.24,86.25,21182.0,75.3768,75.3943,75.3332,75.3419,21182.0
2017-10-03 14:40:00,86.24,86.26,86.17,86.19,34740.0,75.3332,75.3506,75.272,75.2895,34740.0
2017-10-03 14:50:00,86.2,86.23,86.18,86.21,37477.0,75.2982,75.3244,75.2808,75.307,37477.0
2017-10-03 15:00:00,86.21,86.25,86.17,86.19,37494.0,75.307,75.3419,75.272,75.2895,37494.0
2017-10-03 15:10:00,86.19,86.26,86.17,86.23,54049.0,75.2895,75.3506,75.272,75.3244,54049.0
2017-10-03 15:20:00,86.23,86.26,86.19,86.23,61918.0,75.3244,75.3506,75.2895,75.3244,61918.0
2017-10-03 15:30:00,86.23,86.28,86.22,86.23,73208.0,75.3244,75.3681,75.3157,75.3244,73208.0
2017-10-03 15:40:00,86.23,86.29,86.21,86.26,108783.0,75.3244,75.3768,75.307,75.3506,108783.0
2017-10-03 15:50:00,86.25,86.39,86.24,86.37,224486.0,75.3419,75.4642,75.3332,75.4467,224486.0
2017-10-04 09:30:00,86.4,86.56,86.19,86.55,40450.0,75.4729,75.6127,75.2895,75.604,40450.0
2017-10-04 09:40:00,86.49,86.51,86.1,86.16,15403.0,75.5516,75.569,75.2109,75.2633,15403.0
2017-10-04 09:50:00,86.16,86.23,85.96,86.09,13924.0,75.2633,75.3244,75.0886,75.2021,13924.0
2017-10-04 10:00:00,86.07,86.19,86.03,86.04,15319.0,75.1847,75.2895,75.1497,75.1585,15319.0
2017-10-04 10:10:00,86.05,86.19,86.02,86.17,22479.0,75.1672,75.2895,75.141,75.272,22479.0
2017-10-04 10:20:00,86.17,86.35,86.17,86.27,16609.0,75.272,75.4293,75.272,75.3594,16609.0
2017-10-04 10:30:00,86.25,86.25,86.11,86.14,20544.0,75.3419,75.3419,75.2196,75.2458,20544.0
2017-10-04 10:40:00,86.15,86.37,86.05,86.36,24682.0,75.2546,75.4467,75.1672,75.438,24682.0
2017-10-04 10:50:00,86.34,86.35,86.08,86.16,22405.0,75.4205,75.4293,75.1934,75.2633,22405.0
2017-10-04 11:00:00,86.18,86.27,86.08,86.08,22679.0,75.2808,75.3594,75.1934,75.1934,22679.0
2017-10-04 11:10:00,86.09,86.2,86.09,86.18,27754.0,75.2021,75.2982,75.2021,75.2808,27754.0
2017-10-04 11:20:00,86.17,86.19,86.07,86.1,19477.0,75.272,75.2895,75.1847,75.2109,19477.0
2017-10-04 11:30:00,86.12,86.14,86.04,86.09,24632.0,75.2283,75.2458,75.1585,75.2021,24632.0
2017-10-04 11:40:00,86.09,86.18,86.06,86.15,19071.0,75.2021,75.2808,75.1759,75.2546,19071.0
2017-10-04 11:50:00,86.14,86.25,86.14,86.23,21659.0,75.2458,75.3419,75.2458,75.3244,21659.0
2017-10-04 12:00:00,86.23,86.36,86.23,86.36,29969.0,75.3244,75.438,75.3244,75.438,29969.0
2017-10-04 12:10:00,86.36,86.38,86.27,86.36,25531.0,75.438,75.4555,75.3594,75.438,25531.0
2017-10-04 12:20:00,86.37,86.37,86.3,86.34,37420.0,75.4467,75.4467,75.3856,75.4205,37420.0
2017-10-04 12:30:00,86.34,86.42,86.29,86.38,41134.0,75.4205,75.4904,75.3768,75.4555,41134.0
2017-10-04 12:40:00,86.38,86.45,86.26,86.36,37150.0,75.4555,75.5166,75.3506,75.438,37150.0
2017-10-04 12:50:00,86.35,86.41,86.29,86.34,38998.0,75.4293,75.4817,75.3768,75.4205,38998.0
2017-10-04 13:00:00,86.34,86.45,86.32,86.43,27094.0,75.4205,75.5166,75.4031,75.4991,27094.0
2017-10-04 13:10:00,86.43,86.48,86.41,86.44,78463.0,75.4991,75.5428,75.4817,75.5079,78463.0
2017-10-04 13:20:00,86.45,86.59,86.44,86.59,20040.0,75.5166,75.6389,75.5079,75.6389,20040.0
2017-10-04 13:30:00,86.6,86.61,86.49,86.51,27497.0,75.6476,75.6564,75.5516,75.569,27497.0
2017-10-04 13:40:00,86.51,86.53,86.25,86.32,33077.0,75.569,75.5865,75.3419,75.4031,33077.0
2017-10-04 13:50:00,86.31,86.47,86.31,86.43,51135.0,75.3943,75.5341,75.3943,75.4991,51135.0
2017-10-04 14:00:00,86.4,86.4,86.27,86.35,28870.0,75.4729,75.4729,75.3594,75.4293,28870.0
2017-10-04 14:10:00,86.33,86.4,86.3,86.3,70594.0,75.4118,75.4729,75.3856,75.3856,70594.0
2017-10-04 14:20:00,86.3,86.31,86.23,86.31,29360.0,75.3856,75.3943,75.3244,75.3943,29360.0
2017-10-04 14:30:00,86.29,86.32,86.18,86.28,46283.0,75.3768,75.4031,75.2808,75.3681,46283.0
2017-10-04 14:40:00,86.27,86.3,86.25,86.29,23987.0,75.3594,75.3856,75.3419,75.3768,23987.0
2017-10-04 14:50:00,86.29,86.35,86.28,86.34,44780.0,75.3768,75.4293,75.3681,75.4205,44780.0
2017-10-04 15:00:00,86.34,86.41,86.33,86.4,53937.0,75.4205,75.4817,75.4118,75.4729,53937.0
2017-10-04 15:10:00,86.39,86.41,86.34,86.39,86241.0,75.4642,75.4817,75.4205,75.4642,86241.0
2017-10-04 15:20:00,86.39,86.42,86.33,86.33,48478.0,75.4642,75.4904,75.4118,75.4118,48478.0
2017-10-04 15:30:00,86.32,86.33,86.15,86.18,58590.0,75.4031,75.4118,75.2546,75.2808,58590.0
2017-10-04 15:40:00,86.18,86.23,86.1,86.2,127518.0,75.2808,75.3244,75.2109,75.2982,127518.0
2017-10-04 15:50:00,86.2,86.37,86.14,86.33,237903.0,75.2982,75.4467,75.2458,75.4118,237903.0
2017-10-05 09:30:00,86.46,86.64,86.04,86.27,39636.0,75.5253,75.6826,75.1585,75.3594,39636.0
2017-10-05 09:40:00,86.37,86.48,86.31,86.42,24011.0,75.4467,75.5428,75.3943,75.4904,24011.0
2017-10-05 09:50:00,86.42,86.64,86.4,86.64,20425.0,75.4904,75.6826,75.4729,75.6826,20425.0
2017-10-05 10:00:00,86.65,86.73,86.47,86.47,20940.0,75.6913,75.7612,75.5341,75.5341,20940.0
2017-10-05 10:10:00,86.49,86.66,86.49,86.62,15461.0,75.5516,75.7001,75.5516,75.6651,15461.0
2017-10-05 10:20:00,86.6,86.66,86.54,86.6,13897.0,75.6476,75.7001,75.5952,75.6476,13897.0
2017-10-05 10:30:00,86.61,86.79,86.6,86.71,61249.0,75.6564,75.8136,75.6476,75.7437,61249.0
2017-10-05 10:40:00,86.69,86.76,86.59,86.75,18089.0,75.7263,75.7874,75.6389,75.7787,18089.0
2017-10-05 10:50:00,86.77,86.77,86.69,86.74,7984.0,75.7961,75.7961,75.7263,75.7699,7984.0
2017-10-05 11:00:00,86.76,86.79,86.72,86.73,15149.0,75.7874,75.8136,75.7525,75.7612,15149.0
2017-10-05 11:10:00,86.74,86.86,86.73,86.8,21717.0,75.7699,75.8748,75.7612,75.8223,21717.0
2017-10-05 11:20:00,86.79,86.89,86.74,86.85,27104.0,75.8136,75.901,75.7699,75.866,27104.0
2017-10-05 11:30:00,86.84,86.97,86.84,86.95,25726.0,75.8573,75.9708,75.8573,75.9534,25726.0
2017-10-05 11:40:00,86.94,87.03,86.93,87.0,16241.0,75.9446,76.0233,75.9359,75.9971,16241.0
2017-10-05 11:50:00,87.0,87.14,87.0,87.12,14426.0,75.9971,76.1193,75.9971,76.1019,14426.0
2017-10-05 12:00:00,87.12,87.24,87.09,87.22,21892.0,76.1019,76.2067,76.0757,76.1892,21892.0
2017-10-05 12:10:00,87.22,87.3,87.17,87.28,18911.0,76.1892,76.2591,76.1456,76.2416,18911.0
2017-10-05 12:20:00,87.29,87.33,87.2,87.26,17823.0,76.2504,76.2853,76.1718,76.2242,17823.0
2017-10-05 12:30:00,87.28,87.28,87.1,87.14,25624.0,76.2416,76.2416,76.0844,76.1193,25624.0
2017-10-05 12:40:00,87.14,87.22,87.09,87.22,10824.0,76.1193,76.1892,76.0757,76.1892,10824.0
2017-10-05 12:50:00,87.21,87.26,87.12,87.19,22431.0,76.1805,76.2242,76.1019,76.163,22431.0
2017-10-05 13:00:00,87.2,87.3,87.17,87.22,12179.0,76.1718,76.2591,76.1456,76.1892,12179.0
2017-10-05 13:10:00,87.21,87.28,87.19,87.27,16888.0,76.1805,76.2416,76.163,76.2329,16888.0
2017-10-05 13:20:00,87.29,87.34,87.27,87.32,18318.0,76.2504,76.2941,76.2329,76.2766,18318.0
2017-10-05 13:30:00,87.31,87.37,87.29,87.36,24507.0,76.2678,76.3203,76.2504,76.3115,24507.0
2017-10-05 13:40:00,87.37,87.43,87.31,87.37,37747.0,76.3203,76.3727,76.2678,76.3203,37747.0
2017-10-05 13:50:00,87.37,87.37,87.29,87.3,11423.0,76.3203,76.3203,76.2504,76.2591,11423.0
2017-10-05 14:00:00,87.32,87.36,87.23,87.24,17325.0,76.2766,76.3115,76.198,76.2067,17325.0
2017-10-05 14:10:00,87.26,87.3,87.24,87.24,27744.0,76.2242,76.2591,76.2067,76.2067,27744.0
2017-10-05 14:20:00,87.24,87.29,87.16,87.17,11120.0,76.2067,76.2504,76.1368,76.1456,11120.0
2017-10-05 14:30:00,87.17,87.19,87.12,87.14,12587.0,76.1456,76.163,76.1019,76.1193,12587.0
2017-10-05 14:40:00,87.13,87.18,87.13,87.16,13501.0,76.1106,76.1543,76.1106,76.1368,13501.0
2017-10-05 14:50:00,87.16,87.19,87.14,87.16,14733.0,76.1368,76.163,76.1193,76.1368,14733.0
2017-10-05 15:00:00,87.17,87.21,87.14,87.19,22275.0,76.1456,76.1805,76.1193,76.163,22275.0
2017-10-05 15:10:00,87.2,87.2,87.13,87.14,17377.0,76.1718,76.1718,76.1106,76.1193,17377.0
2017-10-05 15:20:00,87.13,87.14,87.07,87.11,22663.0,76.1106,76.1193,76.0582,76.0931,22663.0
2017-10-05 15:30:00,87.1,87.11,86.96,86.98,46457.0,76.0844,76.0931,75.9621,75.9796,46457.0
2017-10-05 15:40:00,86.98,87.04,86.95,86.95,78683.0,75.9796,76.032,75.9534,75.9534,78683.0
2017-10-05 15:50:00,86.96,87.09,86.95,87.08,126486.0,75.9621,76.0757,75.9534,76.0669,126486.0
2017-10-06 09:30:00,87.05,87.05,86.43,86.93,240805.0,76.0407,76.0407,75.4991,75.9359,240805.0
2017-10-06 09:40:00,86.97,87.08,86.81,87.04,22886.0,75.9708,76.0669,75.8311,76.032,22886.0
2017-10-06 09:50:00,87.02,87.14,86.93,86.95,18209.0,76.0145,76.1193,75.9359,75.9534,18209.0
2017-10-06 10:00:00,86.95,87.09,86.9,86.97,25530.0,75.9534,76.0757,75.9097,75.9708,25530.0
2017-10-06 10:10:00,86.98,87.01,86.84,86.86,18844.0,75.9796,76.0058,75.8573,75.8748,18844.0
2017-10-06 10:20:00,86.86,86.87,86.74,86.78,12863.0,75.8748,75.8835,75.7699,75.8049,12863.0
2017-10-06 10:30:00,86.82,86.82,86.55,86.64,32336.0,75.8398,75.8398,75.604,75.6826,32336.0
2017-10-06 10:40:00,86.65,86.81,86.59,86.7,36722.0,75.6913,75.8311,75.6389,75.735,36722.0
2017-10-06 10:50:00,86.69,86.75,86.54,86.61,32162.0,75.7263,75.7787,75.5952,75.6564,32162.0
2017-10-06 11:00:00,86.6,86.66,86.57,86.65,29043.0,75.6476,75.7001,75.6214,75.6913,29043.0
2017-10-06 11:10:00,86.65,86.74,86.63,86.7,16749.0,75.6913,75.7699,75.6738,75.735,16749.0
2017-10-06 11:20:00,86.71,86.81,86.69,86.81,27077.0,75.7437,75.8311,75.7263,75.8311,27077.0
2017-10-06 11:30:00,86.82,86.9,86.75,86.78,37291.0,75.8398,75.9097,75.7787,75.8049,37291.0
2017-10-06 11:40:00,86.78,86.78,86.52,86.62,48133.0,75.8049,75.8049,75.5778,75.6651,48133.0
2017-10-06 11:50:00,86.59,86.62,86.47,86.57,15833.0,75.6389,75.6651,75.5341,75.6214,15833.0
2017-10-06 12:00:00,86.56,86.62,86.47,86.55,18292.0,75.6127,75.6651,75.5341,75.604,18292.0
2017-10-06 12:10:00,86.55,86.6,86.5,86.6,10864.0,75.604,75.6476,75.5603,75.6476,10864.0
2017-10-06 12:20:00,86.58,86.59,86.5,86.58,12051.0,75.6302,75.6389,75.5603,75.6302,12051.0
2017-10-06 12:30:00,86.59,86.77,86.56,86.75,25701.0,75.6389,75.7961,75.6127,75.7787,25701.0
2017-10-06 12:40:00,86.75,86.82,86.71,86.77,23376.0,75.7787,75.8398,75.7437,75.7961,23376.0
2017-10-06 12:50:00,86.77,86.82,86.76,86.77,9988.0,75.7961,75.8398,75.7874,75.7961,9988.0
2017-10-06 13:00:00,86.77,86.79,86.67,86.73,11465.0,75.7961,75.8136,75.7088,75.7612,11465.0
2017-10-06 13:10:00,86.71,86.78,86.71,86.77,6836.0,75.7437,75.8049,75.7437,75.7961,6836.0
2017-10-06 13:20:00,86.77,86.82,86.73,86.8,12737.0,75.7961,75.8398,75.7612,75.8223,12737.0
2017-10-06 13:30:00,86.8,86.83,86.79,86.82,12299.0,75.8223,75.8486,75.8136,75.8398,12299.0
2017-10-06 13:40:00,86.81,86.86,86.78,86.86,13906.0,75.8311,75.8748,75.8049,75.8748,13906.0
2017-10-06 13:50:00,86.86,86.89,86.82,86.89,13193.0,75.8748,75.901,75.8398,75.901,13193.0
2017-10-06 14:00:00,86.88,86.92,86.85,86.92,24681.0,75.8922,75.9272,75.866,75.9272,24681.0
2017-10-06 14:10:00,86.92,86.98,86.86,86.98,18479.0,75.9272,75.9796,75.8748,75.9796,18479.0
2017-10-06 14:20:00,86.97,86.98,86.92,86.97,13704.0,75.9708,75.9796,75.9272,75.9708,13704.0
2017-10-06 14:30:00,86.97,87.0,86.93,86.98,15782.0,75.9708,75.9971,75.9359,75.9796,15782.0
2017-10-06 14:40:00,86.98,87.18,86.97,87.15,45191.0,75.9796,76.1543,75.9708,76.1281,45191.0
2017-10-06 14:50:00,87.14,87.22,87.12,87.2,31839.0,76.1193,76.1892,76.1019,76.1718,31839.0
2017-10-06 15:00:00,87.19,87.2,87.11,87.19,34663.0,76.163,76.1718,76.0931,76.163,34663.0
2017-10-06 15:10:00,87.19,87.19,87.05,87.09,32603.0,76.163,76.163,76.0407,76.0757,32603.0
2017-10-06 15:20:00,87.08,87.08,86.99,87.0,60605.0,76.0669,76.0669,75.9883,75.9971,60605.0
2017-10-06 15:30:00,87.0,87.01,86.95,87.0,58394.0,75.9971,76.0058,75.9534,75.9971,58394.0
2017-10-06 15:40:00,87.01,87.08,87.0,87.03,82671.0,76.0058,76.0669,75.9971,76.0233,82671.0
2017-10-06 15:50:00,87.03,87.04,86.95,87.03,171434.0,76.0233,76.032,75.9534,76.0233,171434.0
2017-10-09 09:30:00,87.49,87.72,87.22,87.36,41475.0,76.4251,76.626,76.1892,76.3115,41475.0
2017-10-09 09:40:00,87.31,87.39,87.15,87.28,34791.0,76.2678,76.3377,76.1281,76.2416,34791.0
2017-10-09 09:50:00,87.27,87.37,87.18,87.27,52746.0,76.2329,76.3203,76.1543,76.2329,52746.0
2017-10-09 10:00:00,87.27,87.44,87.27,87.36,42760.0,76.2329,76.3814,76.2329,76.3115,42760.0
2017-10-09 10:10:00,87.36,87.45,87.33,87.43,16151.0,76.3115,76.3901,76.2853,76.3727,16151.0
2017-10-09 10:20:00,87.42,87.44,87.29,87.3,19178.0,76.3639,76.3814,76.2504,76.2591,19178.0
2017-10-09 10:30:00,87.3,87.41,87.2,87.23,30166.0,76.2591,76.3552,76.1718,76.198,30166.0
2017-10-09 10:40:00,87.21,87.21,87.06,87.16,50022.0,76.1805,76.1805,76.0495,76.1368,50022.0
2017-10-09 10:50:00,87.17,87.21,87.13,87.18,19890.0,76.1456,76.1805,76.1106,76.1543,19890.0
2017-10-09 11:00:00,87.18,87.28,87.16,87.18,28450.0,76.1543,76.2416,76.1368,76.1543,28450.0
2017-10-09 11:10:00,87.18,87.26,87.15,87.22,19868.0,76.1543,76.2242,76.1281,76.1892,19868.0
2017-10-09 11:20:00,87.22,87.3,87.15,87.23,35360.0,76.1892,76.2591,76.1281,76.198,35360.0
2017-10-09 11:30:00,87.23,87.26,87.09,87.13,22253.0,76.198,76.2242,76.0757,76.1106,22253.0
2017-10-09 11:40:00,87.11,87.19,87.1,87.17,21424.0,76.0931,76.163,76.0844,76.1456,21424.0
2017-10-09 11:50:00,87.19,87.26,87.17,87.2,23948.0,76.163,76.2242,76.1456,76.1718,23948.0
2017-10-09 12:00:00,87.19,87.32,87.18,87.27,26907.0,76.163,76.2766,76.1543,76.2329,26907.0
2017-10-09 12:10:00,87.26,87.26,87.11,87.12,28722.0,76.2242,76.2242,76.0931,76.1019,28722.0
2017-10-09 12:20:00,87.11,87.2,87.11,87.2,16069.0,76.0931,76.1718,76.0931,76.1718,16069.0
2017-10-09 12:30:00,87.19,87.21,87.1,87.14,18393.0,76.163,76.1805,76.0844,76.1193,18393.0
2017-10-09 12:40:00,87.14,87.2,87.14,87.19,27370.0,76.1193,76.1718,76.1193,76.163,27370.0
2017-10-09 12:50:00,87.19,87.22,87.15,87.21,14474.0,76.163,76.1892,76.1281,76.1805,14474.0
2017-10-09 13:00:00,87.2,87.26,87.19,87.22,25150.0,76.1718,76.2242,76.163,76.1892,25150.0
2017-10-09 13:10:00,87.21,87.32,87.2,87.32,12003.0,76.1805,76.2766,76.1718,76.2766,12003.0
2017-10-09 13:20:00,87.3,87.32,87.27,87.3,16864.0,76.2591,76.2766,76.2329,76.2591,16864.0
2017-10-09 13:30:00,87.3,87.34,87.25,87.28,16173.0,76.2591,76.2941,76.2154,76.2416,16173.0
2017-10-09 13:40:00,87.28,87.38,87.26,87.36,14028.0,76.2416,76.329,76.2242,76.3115,14028.0
2017-10-09 13:50:00,87.36,87.4,87.33,87.38,17743.0,76.3115,76.3465,76.2853,76.329,17743.0
2017-10-09 14:00:00,87.38,87.39,87.2,87.2,26179.0,76.329,76.3377,76.1718,76.1718,26179.0
2017-10-09 14:10:00,87.23,87.3,87.22,87.27,25112.0,76.198,76.2591,76.1892,76.2329,25112.0
2017-10-09 14:20:00,87.27,87.32,87.26,87.26,16387.0,76.2329,76.2766,76.2242,76.2242,16387.0
2017-10-09 14:30:00,87.26,87.27,87.18,87.2,21072.0,76.2242,76.2329,76.1543,76.1718,21072.0
2017-10-09 14:40:00,87.22,87.29,87.21,87.28,21732.0,76.1892,76.2504,76.1805,76.2416,21732.0
2017-10-09 14:50:00,87.27,87.27,87.2,87.21,16701.0,76.2329,76.2329,76.1718,76.1805,16701.0
2017-10-09 15:00:00,87.22,87.27,87.21,87.24,29395.0,76.1892,76.2329,76.1805,76.2067,29395.0
2017-10-09 15:10:00,87.23,87.24,87.11,87.14,40670.0,76.198,76.2067,76.0931,76.1193,40670.0
2017-10-09 15:20:00,87.13,87.26,87.11,87.26,27358.0,76.1106,76.2242,76.0931,76.2242,27358.0
2017-10-09 15:30:00,87.25,87.25,87.17,87.19,39755.0,76.2154,76.2154,76.1456,76.163,39755.0
2017-10-09 15:40:00,87.19,87.22,87.1,87.17,60385.0,76.163,76.1892,76.0844,76.1456,60385.0
2017-10-09 15:50:00,87.18,87.31,87.18,87.28,107219.0,76.1543,76.2678,76.1543,76.2416,107219.0
2017-10-10 09:30:00,87.35,87.86,87.27,87.86,42780.0,76.3028,76.7483,76.2329,76.7483,42780.0
2017-10-10 09:40:00,87.86,87.99,87.73,87.85,23313.0,76.7483,76.8618,76.6347,76.7396,23313.0
2017-10-10 09:50:00,87.88,87.9,87.6,87.87,43429.0,76.7658,76.7832,76.5212,76.757,43429.0
2017-10-10 10:00:00,87.84,87.89,87.59,87.65,37215.0,76.7308,76.7745,76.5124,76.5648,37215.0
2017-10-10 10:10:00,87.61,87.66,87.46,87.48,18701.0,76.5299,76.5736,76.3989,76.4163,18701.0
2017-10-10 10:20:00,87.47,87.47,87.37,87.43,16521.0,76.4076,76.4076,76.3203,76.3727,16521.0
2017-10-10 10:30:00,87.42,87.47,87.32,87.32,18830.0,76.3639,76.4076,76.2766,76.2766,18830.0
2017-10-10 10:40:00,87.33,87.46,87.33,87.42,12526.0,76.2853,76.3989,76.2853,76.3639,12526.0
2017-10-10 10:50:00,87.44,87.47,87.35,87.36,10188.0,76.3814,76.4076,76.3028,76.3115,10188.0
2017-10-10 11:00:00,87.39,87.41,87.29,87.3,19475.0,76.3377,76.3552,76.2504,76.2591,19475.0
2017-10-10 11:10:00,87.31,87.4,87.31,87.34,7118.0,76.2678,76.3465,76.2678,76.2941,7118.0
2017-10-10 11:20:00,87.36,87.36,87.22,87.27,10471.0,76.3115,76.3115,76.1892,76.2329,10471.0
2017-10-10 11:30:00,87.28,87.3,87.25,87.26,43189.0,76.2416,76.2591,76.2154,76.2242,43189.0
2017-10-10 11:40:00,87.26,87.38,87.26,87.3,10734.0,76.2242,76.329,76.2242,76.2591,10734.0
2017-10-10 11:50:00,87.3,87.34,87.28,87.28,18198.0,76.2591,76.2941,76.2416,76.2416,18198.0
2017-10-10 12:00:00,87.29,87.35,87.27,87.35,9254.0,76.2504,76.3028,76.2329,76.3028,9254.0
2017-10-10 12:10:00,87.33,87.37,87.32,87.37,10165.0,76.2853,76.3203,76.2766,76.3203,10165.0
2017-10-10 12:20:00,87.38,87.42,87.34,87.34,9567.0,76.329,76.3639,76.2941,76.2941,9567.0
2017-10-10 12:30:00,87.38,87.38,87.27,87.29,15222.0,76.329,76.329,76.2329,76.2504,15222.0
2017-10-10 12:40:00,87.3,87.37,87.27,87.28,15751.0,76.2591,76.3203,76.2329,76.2416,15751.0
2017-10-10 12:50:00,87.27,87.33,87.25,87.32,10864.0,76.2329,76.2853,76.2154,76.2766,10864.0
2017-10-10 13:00:00,87.31,87.38,87.3,87.37,10133.0,76.2678,76.329,76.2591,76.3203,10133.0
2017-10-10 13:10:00,87.39,87.48,87.33,87.36,14814.0,76.3377,76.4163,76.2853,76.3115,14814.0
2017-10-10 13:20:00,87.32,87.42,87.29,87.42,11334.0,76.2766,76.3639,76.2504,76.3639,11334.0
2017-10-10 13:30:00,87.41,87.46,87.3,87.4,10101.0,76.3552,76.3989,76.2591,76.3465,10101.0
2017-10-10 13:40:00,87.4,87.42,87.32,87.32,8039.0,76.3465,76.3639,76.2766,76.2766,8039.0
2017-10-10 13:50:00,87.31,87.4,87.3,87.32,14733.0,76.2678,76.3465,76.2591,76.2766,14733.0
2017-10-10 14:00:00,87.28,87.36,87.28,87.36,8478.0,76.2416,76.3115,76.2416,76.3115,8478.0
2017-10-10 14:10:00,87.37,87.37,87.25,87.3,20362.0,76.3203,76.3203,76.2154,76.2591,20362.0
2017-10-10 14:20:00,87.3,87.34,87.29,87.32,17100.0,76.2591,76.2941,76.2504,76.2766,17100.0
2017-10-10 14:30:00,87.32,87.36,87.27,87.36,19983.0,76.2766,76.3115,76.2329,76.3115,19983.0
2017-10-10 14:40:00,87.36,87.36,87.3,87.33,9260.0,76.3115,76.3115,76.2591,76.2853,9260.0
2017-10-10 14:50:00,87.32,87.36,87.26,87.27,14229.0,76.2766,76.3115,76.2242,76.2329,14229.0
2017-10-10 15:00:00,87.27,87.3,87.26,87.28,18228.0,76.2329,76.2591,76.2242,76.2416,18228.0
2017-10-10 15:10:00,87.29,87.29,87.22,87.27,31065.0,76.2504,76.2504,76.1892,76.2329,31065.0
2017-10-10 15:20:00,87.25,87.37,87.24,87.37,59872.0,76.2154,76.3203,76.2067,76.3203,59872.0
2017-10-10 15:30:00,87.36,87.4,87.28,87.32,52095.0,76.3115,76.3465,76.2416,76.2766,52095.0
2017-10-10 15:40:00,87.32,87.33,87.26,87.3,45972.0,76.2766,76.2853,76.2242,76.2591,45972.0
2017-10-10 15:50:00,87.3,87.3,87.21,87.3,201873.0,76.2591,76.2591,76.1805,76.2591,201873.0
2017-10-11 09:30:00,87.5,87.5,87.08,87.23,95300.0,76.4338,76.4338,76.0669,76.198,95300.0
2017-10-11 09:40:00,87.26,87.29,87.09,87.2,20315.0,76.2242,76.2504,76.0757,76.1718,20315.0
2017-10-11 09:50:00,87.2,87.3,87.14,87.2,23694.0,76.1718,76.2591,76.1193,76.1718,23694.0
2017-10-11 10:00:00,87.17,87.23,87.1,87.2,14374.0,76.1456,76.198,76.0844,76.1718,14374.0
2017-10-11 10:10:00,87.19,87.24,87.13,87.15,17768.0,76.163,76.2067,76.1106,76.1281,17768.0
2017-10-11 10:20:00,87.15,87.28,87.12,87.2,13027.0,76.1281,76.2416,76.1019,76.1718,13027.0
2017-10-11 10:30:00,87.2,87.28,87.18,87.22,15413.0,76.1718,76.2416,76.1543,76.1892,15413.0
2017-10-11 10:40:00,87.22,87.38,87.11,87.38,45999.0,76.1892,76.329,76.0931,76.329,45999.0
2017-10-11 10:50:00,87.36,87.39,87.28,87.32,26797.0,76.3115,76.3377,76.2416,76.2766,26797.0
2017-10-11 11:00:00,87.31,87.31,87.22,87.26,14328.0,76.2678,76.2678,76.1892,76.2242,14328.0
2017-10-11 11:10:00,87.25,87.34,87.25,87.33,11497.0,76.2154,76.2941,76.2154,76.2853,11497.0
2017-10-11 11:20:00,87.33,87.39,87.27,87.33,20561.0,76.2853,76.3377,76.2329,76.2853,20561.0
2017-10-11 11:30:00,87.33,87.35,87.28,87.34,14528.0,76.2853,76.3028,76.2416,76.2941,14528.0
2017-10-11 11:40:00,87.3,87.33,87.05,87.08,35751.0,76.2591,76.2853,76.0407,76.0669,35751.0
2017-10-11 11:50:00,87.08,87.13,87.04,87.07,16486.0,76.0669,76.1106,76.032,76.0582,16486.0
2017-10-11 12:00:00,87.07,87.21,87.03,87.21,16680.0,76.0582,76.1805,76.0233,76.1805,16680.0
2017-10-11 12:10:00,87.22,87.27,87.17,87.23,15087.0,76.1892,76.2329,76.1456,76.198,15087.0
2017-10-11 12:20:00,87.21,87.26,87.2,87.26,13073.0,76.1805,76.2242,76.1718,76.2242,13073.0
2017-10-11 12:30:00,87.26,87.3,87.24,87.24,17135.0,76.2242,76.2591,76.2067,76.2067,17135.0
2017-10-11 12:40:00,87.25,87.29,87.23,87.26,17113.0,76.2154,76.2504,76.198,76.2242,17113.0
2017-10-11 12:50:00,87.26,87.3,87.13,87.17,15507.0,76.2242,76.2591,76.1106,76.1456,15507.0
2017-10-11 13:00:00,87.17,87.19,87.12,87.16,11497.0,76.1456,76.163,76.1019,76.1368,11497.0
2017-10-11 13:10:00,87.16,87.16,87.07,87.08,8062.0,76.1368,76.1368,76.0582,76.0669,8062.0
2017-10-11 13:20:00,87.08,87.14,87.06,87.09,12009.0,76.0669,76.1193,76.0495,76.0757,12009.0
2017-10-11 13:30:00,87.09,87.09,86.89,86.91,18127.0,76.0757,76.0757,75.901,75.9184,18127.0
2017-10-11 13:40:00,86.89,86.93,86.88,86.88,9210.0,75.901,75.9359,75.8922,75.8922,9210.0
2017-10-11 13:50:00,86.89,86.94,86.83,86.88,17070.0,75.901,75.9446,75.8486,75.8922,17070.0
2017-10-11 14:00:00,86.87,86.87,86.77,86.81,20270.0,75.8835,75.8835,75.7961,75.8311,20270.0
2017-10-11 14:10:00,86.83,86.86,86.75,86.78,25038.0,75.8486,75.8748,75.7787,75.8049,25038.0
2017-10-11 14:20:00,86.79,86.79,86.72,86.75,17779.0,75.8136,75.8136,75.7525,75.7787,17779.0
2017-10-11 14:30:00,86.74,86.8,86.73,86.77,19297.0,75.7699,75.8223,75.7612,75.7961,19297.0
2017-10-11 14:40:00,86.76,86.82,86.74,86.81,13086.0,75.7874,75.8398,75.7699,75.8311,13086.0
2017-10-11 14:50:00,86.81,86.83,86.78,86.81,13845.0,75.8311,75.8486,75.8049,75.8311,13845.0
2017-10-11 15:00:00,86.8,86.86,86.8,86.84,20278.0,75.8223,75.8748,75.8223,75.8573,20278.0
2017-10-11 15:10:00,86.84,86.84,86.73,86.75,31967.0,75.8573,75.8573,75.7612,75.7787,31967.0
2017-10-11 15:20:00,86.75,86.83,86.74,86.78,41298.0,75.7787,75.8486,75.7699,75.8049,41298.0
2017-10-11 15:30:00,86.77,86.79,86.73,86.76,35688.0,75.7961,75.8136,75.7612,75.7874,35688.0
2017-10-11 15:40:00,86.75,86.76,86.72,86.75,41843.0,75.7787,75.7874,75.7525,75.7787,41843.0
2017-10-11 15:50:00,86.76,86.77,86.71,86.75,163964.0,75.7874,75.7961,75.7437,75.7787,163964.0
2017-10-12 09:30:00,86.4,86.6,85.42,86.03,162625.0,75.4729,75.6476,74.6169,75.1497,162625.0
2017-10-12 09:40:00,85.96,86.16,85.53,85.64,83251.0,75.0886,75.2633,74.713,74.8091,83251.0
2017-10-12 09:50:00,85.64,85.66,85.31,85.56,69438.0,74.8091,74.8265,74.5208,74.7392,69438.0
2017-10-12 10:00:00,85.56,85.81,85.54,85.73,35857.0,74.7392,74.9576,74.7217,74.8877,35857.0
2017-10-12 10:10:00,85.73,85.95,85.63,85.85,27776.0,74.8877,75.0798,74.8003,74.9925,27776.0
2017-10-12 10:20:00,85.84,85.88,85.66,85.7,23138.0,74.9838,75.0187,74.8265,74.8615,23138.0
2017-10-12 10:30:00,85.7,85.7,85.54,85.59,38642.0,74.8615,74.8615,74.7217,74.7654,38642.0
2017-10-12 10:40:00,85.58,85.58,84.85,85.01,134755.0,74.7566,74.7566,74.119,74.2587,134755.0
2017-10-12 10:50:00,85.0,85.33,84.91,85.21,92566.0,74.25,74.5383,74.1714,74.4334,92566.0
2017-10-12 11:00:00,85.22,85.62,85.22,85.47,35038.0,74.4422,74.7916,74.4422,74.6606,35038.0
2017-10-12 11:10:00,85.47,85.61,85.46,85.54,23841.0,74.6606,74.7828,74.6518,74.7217,23841.0
2017-10-12 11:20:00,85.56,85.56,85.12,85.32,61582.0,74.7392,74.7392,74.3548,74.5295,61582.0
2017-10-12 11:30:00,85.33,85.38,85.23,85.28,17929.0,74.5383,74.5819,74.4509,74.4946,17929.0
2017-10-12 11:40:00,85.28,85.31,85.11,85.11,24281.0,74.4946,74.5208,74.3461,74.3461,24281.0
2017-10-12 11:50:00,85.12,85.22,85.1,85.16,24230.0,74.3548,74.4422,74.3373,74.3898,24230.0
2017-10-12 12:00:00,85.17,85.23,85.02,85.06,42196.0,74.3985,74.4509,74.2675,74.3024,42196.0
2017-10-12 12:10:00,85.06,85.16,85.01,85.14,53830.0,74.3024,74.3898,74.2587,74.3723,53830.0
2017-10-12 12:20:00,85.16,85.28,85.08,85.08,17648.0,74.3898,74.4946,74.3199,74.3199,17648.0
2017-10-12 12:30:00,85.08,85.17,84.99,85.02,45304.0,74.3199,74.3985,74.2413,74.2675,45304.0
2017-10-12 12:40:00,85.04,85.07,84.97,85.06,27433.0,74.2849,74.3111,74.2238,74.3024,27433.0
2017-10-12 12:50:00,85.07,85.18,85.06,85.13,16248.0,74.3111,74.4072,74.3024,74.3636,16248.0
2017-10-12 13:00:00,85.15,85.16,85.09,85.09,12622.0,74.381,74.3898,74.3286,74.3286,12622.0
2017-10-12 13:10:00,85.08,85.15,85.08,85.13,12371.0,74.3199,74.381,74.3199,74.3636,12371.0
2017-10-12 13:20:00,85.12,85.17,85.04,85.05,15220.0,74.3548,74.3985,74.2849,74.2937,15220.0
2017-10-12 13:30:00,85.08,85.18,85.03,85.18,14867.0,74.3199,74.4072,74.2762,74.4072,14867.0
2017-10-12 13:40:00,85.14,85.2,84.98,84.99,20852.0,74.3723,74.4247,74.2325,74.2413,20852.0
2017-10-12 13:50:00,84.98,85.0,84.88,84.91,21156.0,74.2325,74.25,74.1452,74.1714,21156.0
2017-10-12 14:00:00,84.88,84.97,84.88,84.96,26403.0,74.1452,74.2238,74.1452,74.2151,26403.0
2017-10-12 14:10:00,84.95,84.99,84.9,84.92,35737.0,74.2063,74.2413,74.1626,74.1801,35737.0
2017-10-12 14:20:00,84.92,85.01,84.9,84.96,48758.0,74.1801,74.2587,74.1626,74.2151,48758.0
2017-10-12 14:30:00,84.96,84.97,84.81,84.84,51515.0,74.2151,74.2238,74.084,74.1102,51515.0
2017-10-12 14:40:00,84.85,84.87,84.63,84.64,55941.0,74.119,74.1364,73.9268,73.9355,55941.0
2017-10-12 14:50:00,84.64,84.74,84.54,84.7,82401.0,73.9355,74.0229,73.8482,73.9879,82401.0
2017-10-12 15:00:00,84.7,84.85,84.69,84.77,72688.0,73.9879,74.119,73.9792,74.0491,72688.0
2017-10-12 15:10:00,84.77,84.88,84.7,84.86,59818.0,74.0491,74.1452,73.9879,74.1277,59818.0
2017-10-12 15:20:00,84.86,84.89,84.74,84.76,56630.0,74.1277,74.1539,74.0229,74.0403,56630.0
2017-10-12 15:30:00,84.75,84.88,84.73,84.74,105888.0,74.0316,74.1452,74.0141,74.0229,105888.0
2017-10-12 15:40:00,84.74,84.78,84.57,84.58,160714.0,74.0229,74.0578,73.8744,73.8831,160714.0
2017-10-12 15:50:00,84.58,84.61,84.5,84.58,355008.0,73.8831,73.9093,73.8132,73.8831,355008.0
2017-10-13 09:30:00,84.3,84.58,83.88,84.36,71537.0,73.6385,73.8831,73.2716,73.6909,71537.0
2017-10-13 09:40:00,84.42,84.65,84.13,84.41,57655.0,73.7433,73.9443,73.49,73.7346,57655.0
2017-10-13 09:50:00,84.47,85.06,84.45,85.06,56317.0,73.787,74.3024,73.7696,74.3024,56317.0
2017-10-13 10:00:00,85.03,85.59,85.02,85.51,80379.0,74.2762,74.7654,74.2675,74.6955,80379.0
2017-10-13 10:10:00,85.51,85.55,85.31,85.55,71778.0,74.6955,74.7304,74.5208,74.7304,71778.0
2017-10-13 10:20:00,85.55,85.67,85.44,85.52,82263.0,74.7304,74.8353,74.6343,74.7042,82263.0
2017-10-13 10:30:00,85.54,85.65,85.44,85.65,54160.0,74.7217,74.8178,74.6343,74.8178,54160.0
2017-10-13 10:40:00,85.65,85.83,85.61,85.69,48668.0,74.8178,74.975,74.7828,74.8527,48668.0
2017-10-13 10:50:00,85.69,85.71,85.54,85.68,69918.0,74.8527,74.8702,74.7217,74.844,69918.0
2017-10-13 11:00:00,85.67,85.78,85.56,85.72,33938.0,74.8353,74.9313,74.7392,74.8789,33938.0
2017-10-13 11:10:00,85.7,85.8,85.69,85.69,24160.0,74.8615,74.9488,74.8527,74.8527,24160.0
2017-10-13 11:20:00,85.69,85.72,85.51,85.51,44925.0,74.8527,74.8789,74.6955,74.6955,44925.0
2017-10-13 11:30:00,85.5,85.55,85.45,85.45,73960.0,74.6868,74.7304,74.6431,74.6431,73960.0
2017-10-13 11:40:00,85.46,85.6,85.45,85.54,39079.0,74.6518,74.7741,74.6431,74.7217,39079.0
2017-10-13 11:50:00,85.55,85.6,85.53,85.59,31185.0,74.7304,74.7741,74.713,74.7654,31185.0
2017-10-13 12:00:00,85.59,85.61,85.51,85.51,18770.0,74.7654,74.7828,74.6955,74.6955,18770.0
2017-10-13 12:10:00,85.51,85.59,85.51,85.56,20522.0,74.6955,74.7654,74.6955,74.7392,20522.0
2017-10-13 12:20:00,85.56,85.66,85.56,85.59,15772.0,74.7392,74.8265,74.7392,74.7654,15772.0
2017-10-13 12:30:00,85.6,85.61,85.55,85.56,15356.0,74.7741,74.7828,74.7304,74.7392,15356.0
2017-10-13 12:40:00,85.56,85.6,85.52,85.58,20351.0,74.7392,74.7741,74.7042,74.7566,20351.0
2017-10-13 12:50:00,85.58,85.58,85.45,85.45,14440.0,74.7566,74.7566,74.6431,74.6431,14440.0
2017-10-13 13:00:00,85.46,85.55,85.44,85.51,15938.0,74.6518,74.7304,74.6343,74.6955,15938.0
2017-10-13 13:10:00,85.51,85.57,85.5,85.53,10914.0,74.6955,74.7479,74.6868,74.713,10914.0
2017-10-13 13:20:00,85.53,85.54,85.5,85.5,10440.0,74.713,74.7217,74.6868,74.6868,10440.0
2017-10-13 13:30:00,85.5,85.53,85.46,85.5,11948.0,74.6868,74.713,74.6518,74.6868,11948.0
2017-10-13 13:40:00,85.49,85.49,85.41,85.44,14025.0,74.678,74.678,74.6081,74.6343,14025.0
2017-10-13 13:50:00,85.44,85.46,85.37,85.39,14565.0,74.6343,74.6518,74.5732,74.5907,14565.0
2017-10-13 14:00:00,85.39,85.55,85.38,85.54,27557.0,74.5907,74.7304,74.5819,74.7217,27557.0
2017-10-13 14:10:00,85.55,85.56,85.43,85.44,17633.0,74.7304,74.7392,74.6256,74.6343,17633.0
2017-10-13 14:20:00,85.44,85.47,85.34,85.37,21617.0,74.6343,74.6606,74.547,74.5732,21617.0
2017-10-13 14:30:00,85.36,85.4,85.34,85.4,45286.0,74.5645,74.5994,74.547,74.5994,45286.0
2017-10-13 14:40:00,85.4,85.46,85.34,85.43,19350.0,74.5994,74.6518,74.547,74.6256,19350.0
2017-10-13 14:50:00,85.44,85.46,85.4,85.43,17903.0,74.6343,74.6518,74.5994,74.6256,17903.0
2017-10-13 15:00:00,85.42,85.48,85.41,85.46,17378.0,74.6169,74.6693,74.6081,74.6518,17378.0
2017-10-13 15:10:00,85.45,85.51,85.44,85.45,22936.0,74.6431,74.6955,74.6343,74.6431,22936.0
2017-10-13 15:20:00,85.45,85.54,85.45,85.54,27499.0,74.6431,74.7217,74.6431,74.7217,27499.0
2017-10-13 15:30:00,85.54,85.54,85.33,85.47,46260.0,74.7217,74.7217,74.5383,74.6606,46260.0
2017-10-13 15:40:00,85.47,85.48,85.38,85.43,65708.0,74.6606,74.6693,74.5819,74.6256,65708.0
2017-10-13 15:50:00,85.44,85.45,85.32,85.37,117626.0,74.6343,74.6431,74.5295,74.5732,117626.0
2017-10-16 09:30:00,85.79,85.94,85.51,85.7,48986.0,74.9401,75.0711,74.6955,74.8615,48986.0
2017-10-16 09:40:00,85.72,85.89,85.65,85.82,58241.0,74.8789,75.0274,74.8178,74.9663,58241.0
2017-10-16 09:50:00,85.8,85.89,85.73,85.87,31943.0,74.9488,75.0274,74.8877,75.01,31943.0
2017-10-16 10:00:00,85.85,86.21,85.85,86.11,48058.0,74.9925,75.307,74.9925,75.2196,48058.0
2017-10-16 10:10:00,86.09,86.26,86.04,86.14,193197.0,75.2021,75.3506,75.1585,75.2458,193197.0
2017-10-16 10:20:00,86.14,86.14,85.91,86.02,153466.0,75.2458,75.2458,75.0449,75.141,153466.0
2017-10-16 10:30:00,86.01,86.15,85.98,86.11,40440.0,75.1323,75.2546,75.1061,75.2196,40440.0
2017-10-16 10:40:00,86.1,86.21,85.97,86.12,79162.0,75.2109,75.307,75.0973,75.2283,79162.0
2017-10-16 10:50:00,86.14,86.2,85.95,86.04,41083.0,75.2458,75.2982,75.0798,75.1585,41083.0
2017-10-16 11:00:00,86.02,86.15,85.97,86.15,22530.0,75.141,75.2546,75.0973,75.2546,22530.0
2017-10-16 11:10:00,86.16,86.2,86.09,86.2,19573.0,75.2633,75.2982,75.2021,75.2982,19573.0
2017-10-16 11:20:00,86.17,86.26,86.15,86.17,29350.0,75.272,75.3506,75.2546,75.272,29350.0
2017-10-16 11:30:00,86.16,86.18,86.1,86.17,21635.0,75.2633,75.2808,75.2109,75.272,21635.0
2017-10-16 11:40:00,86.18,86.29,86.13,86.28,46200.0,75.2808,75.3768,75.2371,75.3681,46200.0
2017-10-16 11:50:00,86.28,86.34,86.09,86.18,20497.0,75.3681,75.4205,75.2021,75.2808,20497.0
2017-10-16 12:00:00,86.17,86.34,86.12,86.12,12249.0,75.272,75.4205,75.2283,75.2283,12249.0
2017-10-16 12:10:00,86.13,86.28,86.13,86.28,14025.0,75.2371,75.3681,75.2371,75.3681,14025.0
2017-10-16 12:20:00,86.26,86.47,86.18,86.21,19176.0,75.3506,75.5341,75.2808,75.307,19176.0
2017-10-16 12:30:00,86.2,86.21,86.13,86.18,10233.0,75.2982,75.307,75.2371,75.2808,10233.0
2017-10-16 12:40:00,86.17,86.19,86.07,86.1,17413.0,75.272,75.2895,75.1847,75.2109,17413.0
2017-10-16 12:50:00,86.09,86.14,86.06,86.12,12006.0,75.2021,75.2458,75.1759,75.2283,12006.0
2017-10-16 13:00:00,86.12,86.14,86.05,86.1,13288.0,75.2283,75.2458,75.1672,75.2109,13288.0
2017-10-16 13:10:00,86.09,86.23,86.09,86.2,24503.0,75.2021,75.3244,75.2021,75.2982,24503.0
2017-10-16 13:20:00,86.2,86.3,86.17,86.27,29982.0,75.2982,75.3856,75.272,75.3594,29982.0
2017-10-16 13:30:00,86.25,86.36,86.23,86.33,20598.0,75.3419,75.438,75.3244,75.4118,20598.0
2017-10-16 13:40:00,86.34,86.34,86.26,86.31,9635.0,75.4205,75.4205,75.3506,75.3943,9635.0
2017-10-16 13:50:00,86.25,86.36,86.22,86.25,17053.0,75.3419,75.438,75.3157,75.3419,17053.0
2017-10-16 14:00:00,86.26,86.37,86.25,86.34,28606.0,75.3506,75.4467,75.3419,75.4205,28606.0
2017-10-16 14:10:00,86.31,86.48,86.31,86.48,38032.0,75.3943,75.5428,75.3943,75.5428,38032.0
2017-10-16 14:20:00,86.46,86.49,86.42,86.48,21934.0,75.5253,75.5516,75.4904,75.5428,21934.0
2017-10-16 14:30:00,86.49,86.49,86.4,86.43,19053.0,75.5516,75.5516,75.4729,75.4991,19053.0
2017-10-16 14:40:00,86.44,86.48,86.43,86.46,25495.0,75.5079,75.5428,75.4991,75.5253,25495.0
2017-10-16 14:50:00,86.45,86.53,86.44,86.53,28737.0,75.5166,75.5865,75.5079,75.5865,28737.0
2017-10-16 15:00:00,86.53,86.62,86.5,86.57,43557.0,75.5865,75.6651,75.5603,75.6214,43557.0
2017-10-16 15:10:00,86.57,86.64,86.56,86.61,45478.0,75.6214,75.6826,75.6127,75.6564,45478.0
2017-10-16 15:20:00,86.61,86.63,86.56,86.63,47985.0,75.6564,75.6738,75.6127,75.6738,47985.0
2017-10-16 15:30:00,86.63,86.75,86.61,86.67,72611.0,75.6738,75.7787,75.6564,75.7088,72611.0
2017-10-16 15:40:00,86.67,86.74,86.58,86.61,84541.0,75.7088,75.7699,75.6302,75.6564,84541.0
2017-10-16 15:50:00,86.62,86.87,86.61,86.86,277268.0,75.6651,75.8835,75.6564,75.8748,277268.0
2017-10-17 09:30:00,86.98,86.98,86.48,86.72,55162.0,75.9796,75.9796,75.5428,75.7525,55162.0
2017-10-17 09:40:00,86.69,86.79,86.48,86.54,12172.0,75.7263,75.8136,75.5428,75.5952,12172.0
2017-10-17 09:50:00,86.52,86.69,86.32,86.69,19486.0,75.5778,75.7263,75.4031,75.7263,19486.0
2017-10-17 10:00:00,86.62,86.86,86.57,86.7,34205.0,75.6651,75.8748,75.6214,75.735,34205.0
2017-10-17 10:10:00,86.69,86.97,86.69,86.94,26627.0,75.7263,75.9708,75.7263,75.9446,26627.0
2017-10-17 10:20:00,86.92,86.96,86.79,86.85,37628.0,75.9272,75.9621,75.8136,75.866,37628.0
2017-10-17 10:30:00,86.85,86.89,86.66,86.66,40878.0,75.866,75.901,75.7001,75.7001,40878.0
2017-10-17 10:40:00,86.66,86.68,86.51,86.52,29900.0,75.7001,75.7175,75.569,75.5778,29900.0
2017-10-17 10:50:00,86.52,86.75,86.51,86.75,21578.0,75.5778,75.7787,75.569,75.7787,21578.0
2017-10-17 11:00:00,86.74,86.89,86.67,86.86,24361.0,75.7699,75.901,75.7088,75.8748,24361.0
2017-10-17 11:10:00,86.84,86.92,86.82,86.87,19804.0,75.8573,75.9272,75.8398,75.8835,19804.0
2017-10-17 11:20:00,86.87,86.87,86.77,86.77,17570.0,75.8835,75.8835,75.7961,75.7961,17570.0
2017-10-17 11:30:00,86.77,86.77,86.6,86.64,41420.0,75.7961,75.7961,75.6476,75.6826,41420.0
2017-10-17 11:40:00,86.65,86.7,86.53,86.62,63165.0,75.6913,75.735,75.5865,75.6651,63165.0
2017-10-17 11:50:00,86.61,86.61,86.51,86.51,19035.0,75.6564,75.6564,75.569,75.569,19035.0
2017-10-17 12:00:00,86.52,86.56,86.41,86.41,22292.0,75.5778,75.6127,75.4817,75.4817,22292.0
2017-10-17 12:10:00,86.4,86.41,86.32,86.38,13455.0,75.4729,75.4817,75.4031,75.4555,13455.0
2017-10-17 12:20:00,86.38,86.41,86.27,86.27,44559.0,75.4555,75.4817,75.3594,75.3594,44559.0
2017-10-17 12:30:00,86.27,86.52,86.27,86.5,31608.0,75.3594,75.5778,75.3594,75.5603,31608.0
2017-10-17 12:40:00,86.48,86.6,86.44,86.44,30383.0,75.5428,75.6476,75.5079,75.5079,30383.0
2017-10-17 12:50:00,86.44,86.46,86.35,86.42,20751.0,75.5079,75.5253,75.4293,75.4904,20751.0
2017-10-17 13:00:00,86.42,86.43,86.22,86.25,11885.0,75.4904,75.4991,75.3157,75.3419,11885.0
2017-10-17 13:10:00,86.24,86.28,86.2,86.25,9157.0,75.3332,75.3681,75.2982,75.3419,9157.0
2017-10-17 13:20:00,86.27,86.35,86.26,86.35,20228.0,75.3594,75.4293,75.3506,75.4293,20228.0
2017-10-17 13:30:00,86.34,86.35,86.13,86.14,34959.0,75.4205,75.4293,75.2371,75.2458,34959.0
2017-10-17 13:40:00,86.1,86.13,86.01,86.05,22524.0,75.2109,75.2371,75.1323,75.1672,22524.0
2017-10-17 13:50:00,86.05,86.06,85.92,85.97,12341.0,75.1672,75.1759,75.0536,75.0973,12341.0
2017-10-17 14:00:00,85.95,86.0,85.91,85.95,10949.0,75.0798,75.1235,75.0449,75.0798,10949.0
2017-10-17 14:10:00,85.96,86.02,85.95,86.01,16328.0,75.0886,75.141,75.0798,75.1323,16328.0
2017-10-17 14:20:00,86.01,86.01,85.93,85.97,8864.0,75.1323,75.1323,75.0624,75.0973,8864.0
2017-10-17 14:30:00,85.99,86.06,85.93,86.01,36367.0,75.1148,75.1759,75.0624,75.1323,36367.0
2017-10-17 14:40:00,85.99,86.01,85.95,85.99,14166.0,75.1148,75.1323,75.0798,75.1148,14166.0
2017-10-17 14:50:00,85.98,86.06,85.97,86.03,16701.0,75.1061,75.1759,75.0973,75.1497,16701.0
2017-10-17 15:00:00,86.03,86.07,86.03,86.06,20252.0,75.1497,75.1847,75.1497,75.1759,20252.0
2017-10-17 15:10:00,86.07,86.09,85.99,86.01,23086.0,75.1847,75.2021,75.1148,75.1323,23086.0
2017-10-17 15:20:00,86.0,86.05,85.98,86.0,21530.0,75.1235,75.1672,75.1061,75.1235,21530.0
2017-10-17 15:30:00,86.0,86.1,85.99,86.07,37831.0,75.1235,75.2109,75.1148,75.1847,37831.0
2017-10-17 15:40:00,86.05,86.14,86.05,86.09,66366.0,75.1672,75.2458,75.1672,75.2021,66366.0
2017-10-17 15:50:00,86.09,86.1,86.01,86.07,100248.0,75.2021,75.2109,75.1323,75.1847,100248.0
2017-10-18 09:30:00,86.33,86.33,85.97,86.13,26993.0,75.4118,75.4118,75.0973,75.2371,26993.0
2017-10-18 09:40:00,86.08,86.22,85.95,86.22,12908.0,75.1934,75.3157,75.0798,75.3157,12908.0
2017-10-18 09:50:00,86.19,86.34,86.15,86.28,31710.0,75.2895,75.4205,75.2546,75.3681,31710.0
2017-10-18 10:00:00,86.29,86.52,86.24,86.25,36357.0,75.3768,75.5778,75.3332,75.3419,36357.0
2017-10-18 10:10:00,86.27,86.37,86.22,86.31,8464.0,75.3594,75.4467,75.3157,75.3943,8464.0
2017-10-18 10:20:00,86.28,86.45,86.24,86.43,41932.0,75.3681,75.5166,75.3332,75.4991,41932.0
2017-10-18 10:30:00,86.41,86.41,86.14,86.15,26263.0,75.4817,75.4817,75.2458,75.2546,26263.0
2017-10-18 10:40:00,86.14,86.35,86.14,86.28,12783.0,75.2458,75.4293,75.2458,75.3681,12783.0
2017-10-18 10:50:00,86.28,86.32,86.22,86.23,12629.0,75.3681,75.4031,75.3157,75.3244,12629.0
2017-10-18 11:00:00,86.25,86.37,86.24,86.26,11484.0,75.3419,75.4467,75.3332,75.3506,11484.0
2017-10-18 11:10:00,86.26,86.31,86.23,86.29,7124.0,75.3506,75.3943,75.3244,75.3768,7124.0
2017-10-18 11:20:00,86.31,86.45,86.29,86.4,11154.0,75.3943,75.5166,75.3768,75.4729,11154.0
2017-10-18 11:30:00,86.4,86.45,86.39,86.41,7124.0,75.4729,75.5166,75.4642,75.4817,7124.0
2017-10-18 11:40:00,86.4,86.5,86.37,86.48,16980.0,75.4729,75.5603,75.4467,75.5428,16980.0
2017-10-18 11:50:00,86.46,86.54,86.44,86.5,15191.0,75.5253,75.5952,75.5079,75.5603,15191.0
2017-10-18 12:00:00,86.5,86.67,86.48,86.48,9775.0,75.5603,75.7088,75.5428,75.5428,9775.0
2017-10-18 12:10:00,86.52,86.57,86.48,86.48,8031.0,75.5778,75.6214,75.5428,75.5428,8031.0
2017-10-18 12:20:00,86.51,86.52,86.43,86.46,8647.0,75.569,75.5778,75.4991,75.5253,8647.0
2017-10-18 12:30:00,86.48,86.62,86.48,86.62,7275.0,75.5428,75.6651,75.5428,75.6651,7275.0
2017-10-18 12:40:00,86.64,86.69,86.6,86.61,6095.0,75.6826,75.7263,75.6476,75.6564,6095.0
2017-10-18 12:50:00,86.63,86.65,86.56,86.56,3157.0,75.6738,75.6913,75.6127,75.6127,3157.0
2017-10-18 13:00:00,86.6,86.67,86.58,86.61,7243.0,75.6476,75.7088,75.6302,75.6564,7243.0
2017-10-18 13:10:00,86.66,86.68,86.64,86.65,6830.0,75.7001,75.7175,75.6826,75.6913,6830.0
2017-10-18 13:20:00,86.67,86.69,86.56,86.58,12155.0,75.7088,75.7263,75.6127,75.6302,12155.0
2017-10-18 13:30:00,86.58,86.65,86.56,86.56,7089.0,75.6302,75.6913,75.6127,75.6127,7089.0
2017-10-18 13:40:00,86.53,86.55,86.5,86.52,7749.0,75.5865,75.604,75.5603,75.5778,7749.0
2017-10-18 13:50:00,86.54,86.55,86.44,86.45,8204.0,75.5952,75.604,75.5079,75.5166,8204.0
2017-10-18 14:00:00,86.45,86.5,86.43,86.5,6697.0,75.5166,75.5603,75.4991,75.5603,6697.0
2017-10-18 14:10:00,86.47,86.49,86.44,86.45,9064.0,75.5341,75.5516,75.5079,75.5166,9064.0
2017-10-18 14:20:00,86.45,86.46,86.39,86.42,9615.0,75.5166,75.5253,75.4642,75.4904,9615.0
2017-10-18 14:30:00,86.42,86.42,86.35,86.37,7442.0,75.4904,75.4904,75.4293,75.4467,7442.0
2017-10-18 14:40:00,86.38,86.43,86.36,86.42,15038.0,75.4555,75.4991,75.438,75.4904,15038.0
2017-10-18 14:50:00,86.41,86.44,86.41,86.41,11540.0,75.4817,75.5079,75.4817,75.4817,11540.0
2017-10-18 15:00:00,86.42,86.47,86.4,86.43,20672.0,75.4904,75.5341,75.4729,75.4991,20672.0
2017-10-18 15:10:00,86.43,86.49,86.43,86.49,21707.0,75.4991,75.5516,75.4991,75.5516,21707.0
2017-10-18 15:20:00,86.48,86.57,86.47,86.56,24076.0,75.5428,75.6214,75.5341,75.6127,24076.0
2017-10-18 15:30:00,86.55,86.67,86.55,86.66,52587.0,75.604,75.7088,75.604,75.7001,52587.0
2017-10-18 15:40:00,86.66,86.77,86.59,86.67,81318.0,75.7001,75.7961,75.6389,75.7088,81318.0
2017-10-18 15:50:00,86.67,86.7,86.59,86.66,130445.0,75.7088,75.735,75.6389,75.7001,130445.0
2017-10-19 09:30:00,85.81,86.35,85.59,86.26,45754.0,74.9576,75.4293,74.7654,75.3506,45754.0
2017-10-19 09:40:00,86.35,86.79,86.25,86.66,29324.0,75.4293,75.8136,75.3419,75.7001,29324.0
2017-10-19 09:50:00,86.65,86.72,86.48,86.7,29254.0,75.6913,75.7525,75.5428,75.735,29254.0
2017-10-19 10:00:00,86.69,86.72,86.52,86.61,46741.0,75.7263,75.7525,75.5778,75.6564,46741.0
2017-10-19 10:10:00,86.62,86.64,86.4,86.45,46899.0,75.6651,75.6826,75.4729,75.5166,46899.0
2017-10-19 10:20:00,86.46,86.52,86.33,86.43,37909.0,75.5253,75.5778,75.4118,75.4991,37909.0
2017-10-19 10:30:00,86.43,86.49,86.22,86.34,42768.0,75.4991,75.5516,75.3157,75.4205,42768.0
2017-10-19 10:40:00,86.35,86.65,86.33,86.61,30723.0,75.4293,75.6913,75.4118,75.6564,30723.0
2017-10-19 10:50:00,86.61,86.95,86.55,86.95,49691.0,75.6564,75.9534,75.604,75.9534,49691.0
2017-10-19 11:00:00,86.95,86.95,86.79,86.8,29838.0,75.9534,75.9534,75.8136,75.8223,29838.0
2017-10-19 11:10:00,86.8,86.84,86.71,86.74,27434.0,75.8223,75.8573,75.7437,75.7699,27434.0
2017-10-19 11:20:00,86.75,86.81,86.68,86.71,30590.0,75.7787,75.8311,75.7175,75.7437,30590.0
2017-10-19 11:30:00,86.71,86.89,86.68,86.82,49389.0,75.7437,75.901,75.7175,75.8398,49389.0
2017-10-19 11:40:00,86.82,86.95,86.79,86.88,40387.0,75.8398,75.9534,75.8136,75.8922,40387.0
2017-10-19 11:50:00,86.89,86.91,86.8,86.89,21930.0,75.901,75.9184,75.8223,75.901,21930.0
2017-10-19 12:00:00,86.86,86.87,86.75,86.8,21549.0,75.8748,75.8835,75.7787,75.8223,21549.0
2017-10-19 12:10:00,86.8,86.86,86.77,86.79,22073.0,75.8223,75.8748,75.7961,75.8136,22073.0
2017-10-19 12:20:00,86.79,86.86,86.75,86.79,18877.0,75.8136,75.8748,75.7787,75.8136,18877.0
2017-10-19 12:30:00,86.79,86.79,86.68,86.69,8006.0,75.8136,75.8136,75.7175,75.7263,8006.0
2017-10-19 12:40:00,86.69,86.7,86.61,86.68,10848.0,75.7263,75.735,75.6564,75.7175,10848.0
2017-10-19 12:50:00,86.69,86.71,86.65,86.68,20213.0,75.7263,75.7437,75.6913,75.7175,20213.0
2017-10-19 13:00:00,86.7,86.95,86.65,86.95,84358.0,75.735,75.9534,75.6913,75.9534,84358.0
2017-10-19 13:10:00,86.94,86.98,86.87,86.95,20533.0,75.9446,75.9796,75.8835,75.9534,20533.0
2017-10-19 13:20:00,86.95,86.99,86.87,86.93,18987.0,75.9534,75.9883,75.8835,75.9359,18987.0
2017-10-19 13:30:00,86.93,87.03,86.9,87.02,26345.0,75.9359,76.0233,75.9097,76.0145,26345.0
2017-10-19 13:40:00,87.03,87.17,86.97,87.1,28601.0,76.0233,76.1456,75.9708,76.0844,28601.0
2017-10-19 13:50:00,87.09,87.11,87.07,87.09,16474.0,76.0757,76.0931,76.0582,76.0757,16474.0
2017-10-19 14:00:00,87.08,87.24,87.08,87.2,25805.0,76.0669,76.2067,76.0669,76.1718,25805.0
2017-10-19 14:10:00,87.22,87.27,87.2,87.25,25626.0,76.1892,76.2329,76.1718,76.2154,25626.0
2017-10-19 14:20:00,87.24,87.25,87.14,87.21,28380.0,76.2067,76.2154,76.1193,76.1805,28380.0
2017-10-19 14:30:00,87.21,87.28,87.19,87.26,27675.0,76.1805,76.2416,76.163,76.2242,27675.0
2017-10-19 14:40:00,87.26,87.31,87.25,87.3,26892.0,76.2242,76.2678,76.2154,76.2591,26892.0
2017-10-19 14:50:00,87.27,87.27,87.08,87.16,21460.0,76.2329,76.2329,76.0669,76.1368,21460.0
2017-10-19 15:00:00,87.16,87.25,87.16,87.21,35182.0,76.1368,76.2154,76.1368,76.1805,35182.0
2017-10-19 15:10:00,87.22,87.3,87.17,87.17,39105.0,76.1892,76.2591,76.1456,76.1456,39105.0
2017-10-19 15:20:00,87.18,87.26,87.17,87.22,58520.0,76.1543,76.2242,76.1456,76.1892,58520.0
2017-10-19 15:30:00,87.21,87.31,87.19,87.24,84403.0,76.1805,76.2678,76.163,76.2067,84403.0
2017-10-19 15:40:00,87.25,87.4,87.23,87.29,148312.0,76.2154,76.3465,76.198,76.2504,148312.0
2017-10-19 15:50:00,87.29,87.5,87.29,87.46,216483.0,76.2504,76.4338,76.2504,76.3989,216483.0
2017-10-20 09:30:00,88.56,89.59,88.4,88.97,407696.0,77.3598,78.2595,77.22,77.7179,407696.0
2017-10-20 09:40:00,89.0,89.16,88.64,88.72,171713.0,77.7441,77.8839,77.4296,77.4995,171713.0
2017-10-20 09:50:00,88.73,89.2,88.73,89.2,113776.0,77.5083,77.9188,77.5083,77.9188,113776.0
2017-10-20 10:00:00,89.15,89.25,89.01,89.14,163914.0,77.8751,77.9625,77.7528,77.8664,163914.0
2017-10-20 10:10:00,89.14,89.37,89.05,89.08,92941.0,77.8664,78.0673,77.7878,77.814,92941.0
2017-10-20 10:20:00,89.07,89.1,88.94,88.96,173257.0,77.8053,77.8315,77.6917,77.7092,173257.0
2017-10-20 10:30:00,88.96,88.98,88.81,88.85,64017.0,77.7092,77.7266,77.5781,77.6131,64017.0
2017-10-20 10:40:00,88.83,88.85,88.66,88.72,49182.0,77.5956,77.6131,77.4471,77.4995,49182.0
2017-10-20 10:50:00,88.74,88.95,88.73,88.91,44997.0,77.517,77.7004,77.5083,77.6655,44997.0
2017-10-20 11:00:00,88.92,88.96,88.86,88.92,42163.0,77.6742,77.7092,77.6218,77.6742,42163.0
2017-10-20 11:10:00,88.9,88.9,88.79,88.88,48858.0,77.6568,77.6568,77.5607,77.6393,48858.0
2017-10-20 11:20:00,88.89,88.91,88.79,88.84,61611.0,77.648,77.6655,77.5607,77.6043,61611.0
2017-10-20 11:30:00,88.83,88.89,88.78,88.87,60477.0,77.5956,77.648,77.5519,77.6306,60477.0
2017-10-20 11:40:00,88.85,88.96,88.8,88.95,28979.0,77.6131,77.7092,77.5694,77.7004,28979.0
2017-10-20 11:50:00,88.94,89.13,88.94,89.08,41590.0,77.6917,77.8577,77.6917,77.814,41590.0
2017-10-20 12:00:00,89.09,89.2,89.01,89.03,83456.0,77.8227,77.9188,77.7528,77.7703,83456.0
2017-10-20 12:10:00,89.03,89.09,88.92,89.06,24404.0,77.7703,77.8227,77.6742,77.7965,24404.0
2017-10-20 12:20:00,89.08,89.12,89.01,89.07,22579.0,77.814,77.8489,77.7528,77.8053,22579.0
2017-10-20 12:30:00,89.04,89.12,89.04,89.09,29701.0,77.7791,77.8489,77.7791,77.8227,29701.0
2017-10-20 12:40:00,89.09,89.17,89.08,89.17,24610.0,77.8227,77.8926,77.814,77.8926,24610.0
2017-10-20 12:50:00,89.17,89.18,89.0,89.01,32705.0,77.8926,77.9013,77.7441,77.7528,32705.0
2017-10-20 13:00:00,89.01,89.12,88.99,89.1,18516.0,77.7528,77.8489,77.7354,77.8315,18516.0
2017-10-20 13:10:00,89.1,89.14,89.06,89.13,21139.0,77.8315,77.8664,77.7965,77.8577,21139.0
2017-10-20 13:20:00,89.13,89.26,89.13,89.26,37949.0,77.8577,77.9712,77.8577,77.9712,37949.0
2017-10-20 13:30:00,89.27,89.44,89.26,89.39,56801.0,77.98,78.1285,77.9712,78.0848,56801.0
2017-10-20 13:40:00,89.4,89.5,89.31,89.37,58883.0,78.0935,78.1809,78.0149,78.0673,58883.0
2017-10-20 13:50:00,89.37,89.44,89.3,89.44,46450.0,78.0673,78.1285,78.0062,78.1285,46450.0
2017-10-20 14:00:00,89.43,89.58,89.42,89.5,49379.0,78.1197,78.2508,78.111,78.1809,49379.0
2017-10-20 14:10:00,89.5,89.64,89.5,89.57,61016.0,78.1809,78.3032,78.1809,78.242,61016.0
2017-10-20 14:20:00,89.58,89.68,89.5,89.54,57438.0,78.2508,78.3381,78.1809,78.2158,57438.0
2017-10-20 14:30:00,89.54,89.58,89.33,89.38,49530.0,78.2158,78.2508,78.0324,78.0761,49530.0
2017-10-20 14:40:00,89.39,89.44,89.34,89.37,41947.0,78.0848,78.1285,78.0411,78.0673,41947.0
2017-10-20 14:50:00,89.38,89.44,89.33,89.35,44644.0,78.0761,78.1285,78.0324,78.0498,44644.0
2017-10-20 15:00:00,89.35,89.51,89.35,89.47,45039.0,78.0498,78.1896,78.0498,78.1547,45039.0
2017-10-20 15:10:00,89.47,89.47,89.38,89.41,40845.0,78.1547,78.1547,78.0761,78.1023,40845.0
2017-10-20 15:20:00,89.39,89.51,89.37,89.49,68566.0,78.0848,78.1896,78.0673,78.1721,68566.0
2017-10-20 15:30:00,89.5,89.56,89.44,89.47,102283.0,78.1809,78.2333,78.1285,78.1547,102283.0
2017-10-20 15:40:00,89.48,89.58,89.46,89.56,140065.0,78.1634,78.2508,78.1459,78.2333,140065.0
2017-10-20 15:50:00,89.56,89.66,89.51,89.66,287533.0,78.2333,78.3206,78.1896,78.3206,287533.0
2017-10-23 09:30:00,89.61,89.85,89.01,89.72,75263.0,78.277,78.4866,77.7528,78.3731,75263.0
2017-10-23 09:40:00,89.77,89.94,89.65,89.87,54551.0,78.4167,78.5652,78.3119,78.5041,54551.0
2017-10-23 09:50:00,89.87,90.0,89.81,89.91,51636.0,78.5041,78.6176,78.4517,78.539,51636.0
2017-10-23 10:00:00,89.89,89.89,89.55,89.7,53769.0,78.5216,78.5216,78.2246,78.3556,53769.0
2017-10-23 10:10:00,89.7,89.89,89.64,89.81,43890.0,78.3556,78.5216,78.3032,78.4517,43890.0
2017-10-23 10:20:00,89.82,89.92,89.79,89.91,40204.0,78.4604,78.5478,78.4342,78.539,40204.0
2017-10-23 10:30:00,89.92,89.99,89.84,89.88,39394.0,78.5478,78.6089,78.4779,78.5128,39394.0
2017-10-23 10:40:00,89.89,89.9,89.79,89.82,31036.0,78.5216,78.5303,78.4342,78.4604,31036.0
2017-10-23 10:50:00,89.83,89.83,89.62,89.81,32207.0,78.4691,78.4691,78.2857,78.4517,32207.0
2017-10-23 11:00:00,89.8,89.83,89.73,89.79,21582.0,78.4429,78.4691,78.3818,78.4342,21582.0
2017-10-23 11:10:00,89.8,89.84,89.74,89.82,17951.0,78.4429,78.4779,78.3905,78.4604,17951.0
2017-10-23 11:20:00,89.8,89.9,89.79,89.84,21209.0,78.4429,78.5303,78.4342,78.4779,21209.0
2017-10-23 11:30:00,89.84,89.87,89.7,89.7,31181.0,78.4779,78.5041,78.3556,78.3556,31181.0
2017-10-23 11:40:00,89.71,89.81,89.58,89.74,30415.0,78.3643,78.4517,78.2508,78.3905,30415.0
2017-10-23 11:50:00,89.76,89.82,89.7,89.7,17667.0,78.408,78.4604,78.3556,78.3556,17667.0
2017-10-23 12:00:00,89.7,89.72,89.55,89.58,24049.0,78.3556,78.3731,78.2246,78.2508,24049.0
2017-10-23 12:10:00,89.56,89.6,89.47,89.57,21099.0,78.2333,78.2682,78.1547,78.242,21099.0
2017-10-23 12:20:00,89.57,89.73,89.5,89.7,26036.0,78.242,78.3818,78.1809,78.3556,26036.0
2017-10-23 12:30:00,89.7,89.72,89.62,89.67,17835.0,78.3556,78.3731,78.2857,78.3294,17835.0
2017-10-23 12:40:00,89.66,89.73,89.66,89.68,23189.0,78.3206,78.3818,78.3206,78.3381,23189.0
2017-10-23 12:50:00,89.68,89.73,89.64,89.7,12036.0,78.3381,78.3818,78.3032,78.3556,12036.0
2017-10-23 13:00:00,89.7,89.7,89.61,89.63,19740.0,78.3556,78.3556,78.277,78.2944,19740.0
2017-10-23 13:10:00,89.63,89.63,89.57,89.63,16594.0,78.2944,78.2944,78.242,78.2944,16594.0
2017-10-23 13:20:00,89.62,89.69,89.61,89.69,16905.0,78.2857,78.3468,78.277,78.3468,16905.0
2017-10-23 13:30:00,89.68,89.7,89.58,89.64,23912.0,78.3381,78.3556,78.2508,78.3032,23912.0
2017-10-23 13:40:00,89.62,89.68,89.56,89.66,21010.0,78.2857,78.3381,78.2333,78.3206,21010.0
2017-10-23 13:50:00,89.67,89.68,89.62,89.62,24079.0,78.3294,78.3381,78.2857,78.2857,24079.0
2017-10-23 14:00:00,89.64,89.64,89.54,89.57,37788.0,78.3032,78.3032,78.2158,78.242,37788.0
2017-10-23 14:10:00,89.57,89.59,89.54,89.57,37405.0,78.242,78.2595,78.2158,78.242,37405.0
2017-10-23 14:20:00,89.58,89.65,89.53,89.65,37051.0,78.2508,78.3119,78.2071,78.3119,37051.0
2017-10-23 14:30:00,89.65,89.66,89.54,89.55,116797.0,78.3119,78.3206,78.2158,78.2246,116797.0
2017-10-23 14:40:00,89.56,89.61,89.47,89.53,138355.0,78.2333,78.277,78.1547,78.2071,138355.0
2017-10-23 14:50:00,89.52,89.61,89.48,89.59,34126.0,78.1983,78.277,78.1634,78.2595,34126.0
2017-10-23 15:00:00,89.59,89.65,89.59,89.61,32897.0,78.2595,78.3119,78.2595,78.277,32897.0
2017-10-23 15:10:00,89.6,89.67,89.59,89.61,43885.0,78.2682,78.3294,78.2595,78.277,43885.0
2017-10-23 15:20:00,89.62,89.64,89.5,89.58,54651.0,78.2857,78.3032,78.1809,78.2508,54651.0
2017-10-23 15:30:00,89.57,89.64,89.47,89.54,104931.0,78.242,78.3032,78.1547,78.2158,104931.0
2017-10-23 15:40:00,89.54,89.64,89.53,89.62,119026.0,78.2158,78.3032,78.2071,78.2857,119026.0
2017-10-23 15:50:00,89.62,89.76,89.58,89.74,216473.0,78.2857,78.408,78.2508,78.3905,216473.0
2017-10-24 09:30:00,89.94,90.0,89.57,89.79,151655.0,78.5652,78.6176,78.242,78.4342,151655.0
2017-10-24 09:40:00,89.81,89.94,89.43,89.64,56828.0,78.4517,78.5652,78.1197,78.3032,56828.0
2017-10-24 09:50:00,89.63,89.69,89.29,89.29,69221.0,78.2944,78.3468,77.9974,77.9974,69221.0
2017-10-24 10:00:00,89.29,89.42,89.22,89.41,51963.0,77.9974,78.111,77.9363,78.1023,51963.0
2017-10-24 10:10:00,89.39,89.4,89.14,89.26,44819.0,78.0848,78.0935,77.8664,77.9712,44819.0
2017-10-24 10:20:00,89.32,89.41,89.11,89.31,52506.0,78.0236,78.1023,77.8402,78.0149,52506.0
2017-10-24 10:30:00,89.29,89.29,88.99,88.99,45800.0,77.9974,77.9974,77.7354,77.7354,45800.0
2017-10-24 10:40:00,88.98,89.09,88.85,89.07,83605.0,77.7266,77.8227,77.6131,77.8053,83605.0
2017-10-24 10:50:00,89.07,89.16,88.96,88.98,35886.0,77.8053,77.8839,77.7092,77.7266,35886.0
2017-10-24 11:00:00,88.96,89.04,88.79,88.87,79536.0,77.7092,77.7791,77.5607,77.6306,79536.0
2017-10-24 11:10:00,88.86,89.09,88.86,88.97,50473.0,77.6218,77.8227,77.6218,77.7179,50473.0
2017-10-24 11:20:00,88.96,89.2,88.95,89.17,37130.0,77.7092,77.9188,77.7004,77.8926,37130.0
2017-10-24 11:30:00,89.13,89.45,89.11,89.45,41194.0,77.8577,78.1372,77.8402,78.1372,41194.0
2017-10-24 11:40:00,89.47,89.66,89.39,89.6,31837.0,78.1547,78.3206,78.0848,78.2682,31837.0
2017-10-24 11:50:00,89.59,89.68,89.52,89.61,30423.0,78.2595,78.3381,78.1983,78.277,30423.0
2017-10-24 12:00:00,89.6,89.68,89.5,89.65,23759.0,78.2682,78.3381,78.1809,78.3119,23759.0
2017-10-24 12:10:00,89.64,89.68,89.56,89.56,17503.0,78.3032,78.3381,78.2333,78.2333,17503.0
2017-10-24 12:20:00,89.6,89.76,89.6,89.76,20926.0,78.2682,78.408,78.2682,78.408,20926.0
2017-10-24 12:30:00,89.74,89.77,89.71,89.74,33777.0,78.3905,78.4167,78.3643,78.3905,33777.0
2017-10-24 12:40:00,89.73,89.75,89.6,89.6,19541.0,78.3818,78.3993,78.2682,78.2682,19541.0
2017-10-24 12:50:00,89.61,89.69,89.57,89.6,21405.0,78.277,78.3468,78.242,78.2682,21405.0
2017-10-24 13:00:00,89.62,89.88,89.6,89.85,46336.0,78.2857,78.5128,78.2682,78.4866,46336.0
2017-10-24 13:10:00,89.87,89.87,89.65,89.71,27110.0,78.5041,78.5041,78.3119,78.3643,27110.0
2017-10-24 13:20:00,89.71,89.73,89.54,89.57,20748.0,78.3643,78.3818,78.2158,78.242,20748.0
2017-10-24 13:30:00,89.57,89.66,89.51,89.6,43599.0,78.242,78.3206,78.1896,78.2682,43599.0
2017-10-24 13:40:00,89.61,89.65,89.5,89.52,17248.0,78.277,78.3119,78.1809,78.1983,17248.0
2017-10-24 13:50:00,89.5,89.65,89.5,89.64,24066.0,78.1809,78.3119,78.1809,78.3032,24066.0
2017-10-24 14:00:00,89.64,89.71,89.55,89.68,27260.0,78.3032,78.3643,78.2246,78.3381,27260.0
2017-10-24 14:10:00,89.67,89.78,89.65,89.76,21659.0,78.3294,78.4255,78.3119,78.408,21659.0
2017-10-24 14:20:00,89.77,89.79,89.7,89.71,46961.0,78.4167,78.4342,78.3556,78.3643,46961.0
2017-10-24 14:30:00,89.7,89.72,89.58,89.59,18260.0,78.3556,78.3731,78.2508,78.2595,18260.0
2017-10-24 14:40:00,89.59,89.63,89.57,89.62,40605.0,78.2595,78.2944,78.242,78.2857,40605.0
2017-10-24 14:50:00,89.62,89.65,89.52,89.55,50136.0,78.2857,78.3119,78.1983,78.2246,50136.0
2017-10-24 15:00:00,89.57,89.75,89.46,89.56,48826.0,78.242,78.3993,78.1459,78.2333,48826.0
2017-10-24 15:10:00,89.54,89.7,89.49,89.69,66476.0,78.2158,78.3556,78.1721,78.3468,66476.0
2017-10-24 15:20:00,89.69,89.82,89.63,89.63,80327.0,78.3468,78.4604,78.2944,78.2944,80327.0
2017-10-24 15:30:00,89.64,89.71,89.59,89.7,100783.0,78.3032,78.3643,78.2595,78.3556,100783.0
2017-10-24 15:40:00,89.7,89.72,89.53,89.54,139582.0,78.3556,78.3731,78.2071,78.2158,139582.0
2017-10-24 15:50:00,89.54,89.55,89.4,89.53,251794.0,78.2158,78.2246,78.0935,78.2071,251794.0
2017-10-25 09:30:00,91.1,92.0,90.95,91.9,388102.0,79.5785,80.3647,79.4475,80.2773,388102.0
2017-10-25 09:40:00,91.88,91.93,90.49,91.2,249612.0,80.2599,80.3036,79.0457,79.6659,249612.0
2017-10-25 09:50:00,91.2,91.33,90.82,90.95,380263.0,79.6659,79.7794,79.3339,79.4475,380263.0
2017-10-25 10:00:00,90.93,91.22,90.69,90.77,139249.0,79.43,79.6833,79.2204,79.2903,139249.0
2017-10-25 10:10:00,90.74,90.91,90.24,90.51,172257.0,79.2641,79.4126,78.8273,79.0631,172257.0
2017-10-25 10:20:00,90.48,90.73,90.33,90.52,81421.0,79.0369,79.2553,78.9059,79.0719,81421.0
2017-10-25 10:30:00,90.54,90.58,90.41,90.52,81460.0,79.0893,79.1243,78.9758,79.0719,81460.0
2017-10-25 10:40:00,90.53,90.53,89.97,90.3,202893.0,79.0806,79.0806,78.5914,78.8797,202893.0
2017-10-25 10:50:00,90.32,90.45,90.07,90.11,102017.0,78.8972,79.0107,78.6788,78.7137,102017.0
2017-10-25 11:00:00,90.09,90.34,90.03,90.12,97084.0,78.6963,78.9146,78.6438,78.7225,97084.0
2017-10-25 11:10:00,90.13,90.53,90.11,90.44,144376.0,78.7312,79.0806,78.7137,79.002,144376.0
2017-10-25 11:20:00,90.4,90.81,90.37,90.74,129935.0,78.9671,79.3252,78.9408,79.2641,129935.0
2017-10-25 11:30:00,90.75,91.37,90.64,91.16,135690.0,79.2728,79.8144,79.1767,79.6309,135690.0
2017-10-25 11:40:00,91.16,91.21,90.77,90.81,74508.0,79.6309,79.6746,79.2903,79.3252,74508.0
2017-10-25 11:50:00,90.8,90.8,90.05,90.22,110249.0,79.3165,79.3165,78.6613,78.8098,110249.0
2017-10-25 12:00:00,90.22,90.63,90.09,90.61,79336.0,78.8098,79.168,78.6963,79.1505,79336.0
2017-10-25 12:10:00,90.61,90.72,90.37,90.45,82278.0,79.1505,79.2466,78.9408,79.0107,82278.0
2017-10-25 12:20:00,90.42,90.68,90.38,90.65,64011.0,78.9845,79.2116,78.9496,79.1854,64011.0
2017-10-25 12:30:00,90.65,90.7,90.47,90.57,58404.0,79.1854,79.2291,79.0282,79.1156,58404.0
2017-10-25 12:40:00,90.59,90.86,90.58,90.65,47032.0,79.133,79.3689,79.1243,79.1854,47032.0
2017-10-25 12:50:00,90.63,90.8,90.63,90.67,35732.0,79.168,79.3165,79.168,79.2029,35732.0
2017-10-25 13:00:00,90.69,90.69,90.53,90.6,51032.0,79.2204,79.2204,79.0806,79.1418,51032.0
2017-10-25 13:10:00,90.61,90.92,90.6,90.8,56849.0,79.1505,79.4213,79.1418,79.3165,56849.0
2017-10-25 13:20:00,90.79,90.87,90.44,90.44,50972.0,79.3077,79.3776,79.002,79.002,50972.0
2017-10-25 13:30:00,90.45,90.69,90.43,90.59,40164.0,79.0107,79.2204,78.9933,79.133,40164.0
2017-10-25 13:40:00,90.61,90.75,90.6,90.67,59501.0,79.1505,79.2728,79.1418,79.2029,59501.0
2017-10-25 13:50:00,90.65,90.85,90.65,90.73,89086.0,79.1854,79.3601,79.1854,79.2553,89086.0
2017-10-25 14:00:00,90.72,90.91,90.72,90.88,60872.0,79.2466,79.4126,79.2466,79.3863,60872.0
2017-10-25 14:10:00,90.86,90.97,90.84,90.96,58738.0,79.3689,79.465,79.3514,79.4562,58738.0
2017-10-25 14:20:00,90.97,91.0,90.86,90.92,68413.0,79.465,79.4912,79.3689,79.4213,68413.0
2017-10-25 14:30:00,90.91,90.97,90.83,90.89,87085.0,79.4126,79.465,79.3427,79.3951,87085.0
2017-10-25 14:40:00,90.9,90.9,90.68,90.79,98453.0,79.4038,79.4038,79.2116,79.3077,98453.0
2017-10-25 14:50:00,90.79,90.8,90.46,90.52,113285.0,79.3077,79.3165,79.0195,79.0719,113285.0
2017-10-25 15:00:00,90.53,90.8,90.52,90.77,81481.0,79.0806,79.3165,79.0719,79.2903,81481.0
2017-10-25 15:10:00,90.76,90.95,90.76,90.93,89102.0,79.2815,79.4475,79.2815,79.43,89102.0
2017-10-25 15:20:00,90.93,91.0,90.79,90.9,294961.0,79.43,79.4912,79.3077,79.4038,294961.0
2017-10-25 15:30:00,90.9,91.15,90.87,91.1,234226.0,79.4038,79.6222,79.3776,79.5785,234226.0
2017-10-25 15:40:00,91.09,91.09,90.62,90.62,274162.0,79.5698,79.5698,79.1592,79.1592,274162.0
2017-10-25 15:50:00,90.63,90.95,90.62,90.81,440349.0,79.168,79.4475,79.1592,79.3252,440349.0
2017-10-26 09:30:00,91.0,91.5,90.98,91.23,115719.0,79.4912,79.9279,79.4737,79.6921,115719.0
2017-10-26 09:40:00,91.26,91.82,91.13,91.42,122678.0,79.7183,80.2075,79.6047,79.8581,122678.0
2017-10-26 09:50:00,91.42,91.89,91.38,91.8,54395.0,79.8581,80.2686,79.8231,80.19,54395.0
2017-10-26 10:00:00,91.82,91.84,91.65,91.7,42929.0,80.2075,80.2249,80.059,80.1026,42929.0
2017-10-26 10:10:00,91.7,91.8,91.48,91.49,72555.0,80.1026,80.19,79.9105,79.9192,72555.0
2017-10-26 10:20:00,91.52,91.84,91.46,91.7,72085.0,79.9454,80.2249,79.893,80.1026,72085.0
2017-10-26 10:30:00,91.68,91.72,91.45,91.72,38623.0,80.0852,80.1201,79.8843,80.1201,38623.0
2017-10-26 10:40:00,91.73,91.76,91.62,91.62,32456.0,80.1288,80.1551,80.0328,80.0328,32456.0
2017-10-26 10:50:00,91.65,91.75,91.63,91.64,36816.0,80.059,80.1463,80.0415,80.0502,36816.0
2017-10-26 11:00:00,91.63,91.97,91.62,91.88,43706.0,80.0415,80.3385,80.0328,80.2599,43706.0
2017-10-26 11:10:00,91.87,91.89,91.66,91.76,42566.0,80.2511,80.2686,80.0677,80.1551,42566.0
2017-10-26 11:20:00,91.77,91.86,91.72,91.84,94170.0,80.1638,80.2424,80.1201,80.2249,94170.0
2017-10-26 11:30:00,91.83,91.94,91.8,91.85,43080.0,80.2162,80.3123,80.19,80.2337,43080.0
2017-10-26 11:40:00,91.86,91.9,91.8,91.81,43110.0,80.2424,80.2773,80.19,80.1987,43110.0
2017-10-26 11:50:00,91.83,91.84,91.74,91.81,67986.0,80.2162,80.2249,80.1376,80.1987,67986.0
2017-10-26 12:00:00,91.81,91.93,91.81,91.88,121432.0,80.1987,80.3036,80.1987,80.2599,121432.0
2017-10-26 12:10:00,91.87,92.0,91.81,91.94,30078.0,80.2511,80.3647,80.1987,80.3123,30078.0
2017-10-26 12:20:00,91.94,91.99,91.88,91.93,43505.0,80.3123,80.356,80.2599,80.3036,43505.0
2017-10-26 12:30:00,91.94,91.95,91.78,91.89,95600.0,80.3123,80.321,80.1725,80.2686,95600.0
2017-10-26 12:40:00,91.92,91.92,91.81,91.84,45111.0,80.2948,80.2948,80.1987,80.2249,45111.0
2017-10-26 12:50:00,91.86,91.92,91.82,91.83,56647.0,80.2424,80.2948,80.2075,80.2162,56647.0
2017-10-26 13:00:00,91.83,91.84,91.78,91.81,38429.0,80.2162,80.2249,80.1725,80.1987,38429.0
2017-10-26 13:10:00,91.79,91.91,91.78,91.87,24101.0,80.1813,80.2861,80.1725,80.2511,24101.0
2017-10-26 13:20:00,91.87,91.9,91.81,91.89,36334.0,80.2511,80.2773,80.1987,80.2686,36334.0
2017-10-26 13:30:00,91.9,92.0,91.88,91.9,62436.0,80.2773,80.3647,80.2599,80.2773,62436.0
2017-10-26 13:40:00,91.89,91.98,91.89,91.95,41977.0,80.2686,80.3472,80.2686,80.321,41977.0
2017-10-26 13:50:00,91.95,91.98,91.9,91.96,37513.0,80.321,80.3472,80.2773,80.3298,37513.0
2017-10-26 14:00:00,91.95,92.0,91.9,91.98,30246.0,80.321,80.3647,80.2773,80.3472,30246.0
2017-10-26 14:10:00,91.96,92.12,91.96,92.11,47509.0,80.3298,80.4695,80.3298,80.4608,47509.0
2017-10-26 14:20:00,92.11,92.21,92.1,92.17,29356.0,80.4608,80.5481,80.4521,80.5132,29356.0
2017-10-26 14:30:00,92.17,92.23,92.13,92.23,28169.0,80.5132,80.5656,80.4783,80.5656,28169.0
2017-10-26 14:40:00,92.22,92.3,92.19,92.29,63444.0,80.5569,80.6268,80.5307,80.618,63444.0
2017-10-26 14:50:00,92.29,92.3,92.2,92.24,34223.0,80.618,80.6268,80.5394,80.5743,34223.0
2017-10-26 15:00:00,92.23,92.38,92.23,92.29,65131.0,80.5656,80.6966,80.5656,80.618,65131.0
2017-10-26 15:10:00,92.29,92.45,92.23,92.33,91826.0,80.618,80.7578,80.5656,80.653,91826.0
2017-10-26 15:20:00,92.33,92.6,92.32,92.55,112544.0,80.653,80.8888,80.6442,80.8451,112544.0
2017-10-26 15:30:00,92.55,92.66,92.51,92.59,115855.0,80.8451,80.9412,80.8102,80.8801,115855.0
2017-10-26 15:40:00,92.59,92.72,92.48,92.5,128939.0,80.8801,80.9936,80.784,80.8015,128939.0
2017-10-26 15:50:00,92.5,92.61,92.5,92.53,252228.0,80.8015,80.8976,80.8015,80.8277,252228.0
2017-10-27 09:30:00,92.54,92.67,92.02,92.16,83063.0,80.8364,80.95,80.3822,80.5045,83063.0
2017-10-27 09:40:00,92.16,92.43,92.0,92.2,42177.0,80.5045,80.7403,80.3647,80.5394,42177.0
2017-10-27 09:50:00,92.21,92.77,92.21,92.75,34333.0,80.5481,81.0373,80.5481,81.0198,34333.0
2017-10-27 10:00:00,92.71,92.71,92.4,92.47,48374.0,80.9849,80.9849,80.7141,80.7753,48374.0
2017-10-27 10:10:00,92.5,92.7,92.43,92.7,35680.0,80.8015,80.9762,80.7403,80.9762,35680.0
2017-10-27 10:20:00,92.71,92.8,92.6,92.76,49988.0,80.9849,81.0635,80.8888,81.0286,49988.0
2017-10-27 10:30:00,92.74,92.84,92.68,92.79,47334.0,81.0111,81.0985,80.9587,81.0548,47334.0
2017-10-27 10:40:00,92.81,92.87,92.65,92.74,38274.0,81.0723,81.1247,80.9325,81.0111,38274.0
2017-10-27 10:50:00,92.76,92.94,92.76,92.85,34767.0,81.0286,81.1858,81.0286,81.1072,34767.0
2017-10-27 11:00:00,92.87,92.98,92.77,92.94,54236.0,81.1247,81.2208,81.0373,81.1858,54236.0
2017-10-27 11:10:00,92.94,92.98,92.78,92.8,33070.0,81.1858,81.2208,81.0461,81.0635,33070.0
2017-10-27 11:20:00,92.8,92.81,92.63,92.69,25179.0,81.0635,81.0723,80.915,80.9674,25179.0
2017-10-27 11:30:00,92.68,92.76,92.58,92.72,35101.0,80.9587,81.0286,80.8713,80.9936,35101.0
2017-10-27 11:40:00,92.72,92.75,92.6,92.6,18311.0,80.9936,81.0198,80.8888,80.8888,18311.0
2017-10-27 11:50:00,92.62,92.69,92.56,92.69,39008.0,80.9063,80.9674,80.8539,80.9674,39008.0
2017-10-27 12:00:00,92.71,92.91,92.65,92.91,26704.0,80.9849,81.1596,80.9325,81.1596,26704.0
2017-10-27 12:10:00,92.88,92.91,92.68,92.8,25405.0,81.1334,81.1596,80.9587,81.0635,25405.0
2017-10-27 12:20:00,92.82,92.82,92.56,92.57,36896.0,81.081,81.081,80.8539,80.8626,36896.0
2017-10-27 12:30:00,92.56,92.69,92.56,92.63,26116.0,80.8539,80.9674,80.8539,80.915,26116.0
2017-10-27 12:40:00,92.61,92.78,92.6,92.73,24403.0,80.8976,81.0461,80.8888,81.0024,24403.0
2017-10-27 12:50:00,92.7,92.78,92.65,92.78,14315.0,80.9762,81.0461,80.9325,81.0461,14315.0
2017-10-27 13:00:00,92.81,92.83,92.72,92.78,21885.0,81.0723,81.0897,80.9936,81.0461,21885.0
2017-10-27 13:10:00,92.78,92.79,92.7,92.76,16554.0,81.0461,81.0548,80.9762,81.0286,16554.0
2017-10-27 13:20:00,92.76,92.78,92.64,92.64,100250.0,81.0286,81.0461,80.9238,80.9238,100250.0
2017-10-27 13:30:00,92.67,92.75,92.6,92.73,31132.0,80.95,81.0198,80.8888,81.0024,31132.0
2017-10-27 13:40:00,92.78,92.79,92.67,92.78,34187.0,81.0461,81.0548,80.95,81.0461,34187.0
2017-10-27 13:50:00,92.78,92.85,92.76,92.81,56312.0,81.0461,81.1072,81.0286,81.0723,56312.0
2017-10-27 14:00:00,92.81,92.91,92.77,92.89,18875.0,81.0723,81.1596,81.0373,81.1421,18875.0
2017-10-27 14:10:00,92.9,92.98,92.9,92.92,43869.0,81.1509,81.2208,81.1509,81.1683,43869.0
2017-10-27 14:20:00,92.94,92.96,92.76,92.77,39005.0,81.1858,81.2033,81.0286,81.0373,39005.0
2017-10-27 14:30:00,92.79,92.86,92.76,92.83,18561.0,81.0548,81.1159,81.0286,81.0897,18561.0
2017-10-27 14:40:00,92.82,92.83,92.77,92.81,21706.0,81.081,81.0897,81.0373,81.0723,21706.0
2017-10-27 14:50:00,92.82,92.86,92.78,92.8,35145.0,81.081,81.1159,81.0461,81.0635,35145.0
2017-10-27 15:00:00,92.8,92.81,92.7,92.75,71923.0,81.0635,81.0723,80.9762,81.0198,71923.0
2017-10-27 15:10:00,92.75,92.79,92.73,92.76,46869.0,81.0198,81.0548,81.0024,81.0286,46869.0
2017-10-27 15:20:00,92.76,92.81,92.72,92.79,76394.0,81.0286,81.0723,80.9936,81.0548,76394.0
2017-10-27 15:30:00,92.79,92.8,92.66,92.79,120134.0,81.0548,81.0635,80.9412,81.0548,120134.0
2017-10-27 15:40:00,92.8,92.82,92.74,92.75,99095.0,81.0635,81.081,81.0111,81.0198,99095.0
2017-10-27 15:50:00,92.75,92.78,92.63,92.78,157124.0,81.0198,81.0461,80.915,81.0461,157124.0
2017-10-30 09:30:00,92.1,92.67,92.1,92.48,41287.0,80.4521,80.95,80.4521,80.784,41287.0
2017-10-30 09:40:00,92.53,92.71,92.41,92.45,29988.0,80.8277,80.9849,80.7228,80.7578,29988.0
2017-10-30 09:50:00,92.41,92.83,92.41,92.82,43816.0,80.7228,81.0897,80.7228,81.081,43816.0
2017-10-30 10:00:00,92.8,92.86,92.66,92.86,73988.0,81.0635,81.1159,80.9412,81.1159,73988.0
2017-10-30 10:10:00,92.86,93.11,92.7,93.05,64886.0,81.1159,81.3343,80.9762,81.2819,64886.0
2017-10-30 10:20:00,93.05,93.23,93.0,93.14,16469.0,81.2819,81.4391,81.2382,81.3605,16469.0
2017-10-30 10:30:00,93.16,93.36,93.15,93.24,56821.0,81.378,81.5527,81.3693,81.4479,56821.0
2017-10-30 10:40:00,93.24,93.38,93.23,93.27,22794.0,81.4479,81.5702,81.4391,81.4741,22794.0
2017-10-30 10:50:00,93.26,93.32,93.2,93.3,54049.0,81.4653,81.5178,81.4129,81.5003,54049.0
2017-10-30 11:00:00,93.31,93.4,93.29,93.32,17825.0,81.509,81.5876,81.4916,81.5178,17825.0
2017-10-30 11:10:00,93.32,93.39,93.24,93.24,49383.0,81.5178,81.5789,81.4479,81.4479,49383.0
2017-10-30 11:20:00,93.21,93.23,93.06,93.08,31953.0,81.4217,81.4391,81.2906,81.3081,31953.0
2017-10-30 11:30:00,93.08,93.11,92.88,92.9,84523.0,81.3081,81.3343,81.1334,81.1509,84523.0
2017-10-30 11:40:00,92.9,92.97,92.85,92.89,32383.0,81.1509,81.212,81.1072,81.1421,32383.0
2017-10-30 11:50:00,92.88,92.93,92.8,92.93,20008.0,81.1334,81.1771,81.0635,81.1771,20008.0
2017-10-30 12:00:00,92.94,93.03,92.83,93.02,29382.0,81.1858,81.2644,81.0897,81.2557,29382.0
2017-10-30 12:10:00,93.02,93.06,92.78,92.78,29899.0,81.2557,81.2906,81.0461,81.0461,29899.0
2017-10-30 12:20:00,92.78,92.86,92.65,92.68,22638.0,81.0461,81.1159,80.9325,80.9587,22638.0
2017-10-30 12:30:00,92.69,92.77,92.47,92.52,29188.0,80.9674,81.0373,80.7753,80.8189,29188.0
2017-10-30 12:40:00,92.51,92.68,92.46,92.67,33943.0,80.8102,80.9587,80.7665,80.95,33943.0
2017-10-30 12:50:00,92.66,92.75,92.58,92.68,20423.0,80.9412,81.0198,80.8713,80.9587,20423.0
2017-10-30 13:00:00,92.68,92.74,92.6,92.6,13042.0,80.9587,81.0111,80.8888,80.8888,13042.0
2017-10-30 13:10:00,92.62,92.85,92.61,92.81,25896.0,80.9063,81.1072,80.8976,81.0723,25896.0
2017-10-30 13:20:00,92.82,92.9,92.78,92.88,18762.0,81.081,81.1509,81.0461,81.1334,18762.0
2017-10-30 13:30:00,92.88,92.9,92.69,92.78,28269.0,81.1334,81.1509,80.9674,81.0461,28269.0
2017-10-30 13:40:00,92.77,92.85,92.68,92.8,21562.0,81.0373,81.1072,80.9587,81.0635,21562.0
2017-10-30 13:50:00,92.81,92.84,92.57,92.59,24194.0,81.0723,81.0985,80.8626,80.8801,24194.0
2017-10-30 14:00:00,92.6,92.64,92.53,92.53,20506.0,80.8888,80.9238,80.8277,80.8277,20506.0
2017-10-30 14:10:00,92.52,92.64,92.49,92.64,20590.0,80.8189,80.9238,80.7927,80.9238,20590.0
2017-10-30 14:20:00,92.64,92.65,92.54,92.59,19674.0,80.9238,80.9325,80.8364,80.8801,19674.0
2017-10-30 14:30:00,92.58,92.66,92.51,92.6,19702.0,80.8713,80.9412,80.8102,80.8888,19702.0
2017-10-30 14:40:00,92.6,92.78,92.59,92.77,23897.0,80.8888,81.0461,80.8801,81.0373,23897.0
2017-10-30 14:50:00,92.76,92.76,92.54,92.56,45410.0,81.0286,81.0286,80.8364,80.8539,45410.0
2017-10-30 15:00:00,92.56,92.57,92.45,92.51,22662.0,80.8539,80.8626,80.7578,80.8102,22662.0
2017-10-30 15:10:00,92.5,92.5,92.34,92.41,33373.0,80.8015,80.8015,80.6617,80.7228,33373.0
2017-10-30 15:20:00,92.42,92.45,92.36,92.38,46382.0,80.7316,80.7578,80.6792,80.6966,46382.0
2017-10-30 15:30:00,92.38,92.4,92.32,92.4,56481.0,80.6966,80.7141,80.6442,80.7141,56481.0
2017-10-30 15:40:00,92.41,92.49,92.39,92.47,66666.0,80.7228,80.7927,80.7054,80.7753,66666.0
2017-10-30 15:50:00,92.47,92.53,92.43,92.43,137702.0,80.7753,80.8277,80.7403,80.7403,137702.0
2017-10-31 09:30:00,92.63,93.0,92.11,92.68,65261.0,80.915,81.2382,80.4608,80.9587,65261.0
2017-10-31 09:40:00,92.68,92.97,92.62,92.66,37393.0,80.9587,81.212,80.9063,80.9412,37393.0
2017-10-31 09:50:00,92.68,92.72,92.42,92.45,31798.0,80.9587,80.9936,80.7316,80.7578,31798.0
2017-10-31 10:00:00,92.44,92.6,92.37,92.55,30662.0,80.7491,80.8888,80.6879,80.8451,30662.0
2017-10-31 10:10:00,92.55,92.7,92.52,92.54,28370.0,80.8451,80.9762,80.8189,80.8364,28370.0
2017-10-31 10:20:00,92.56,92.72,92.51,92.66,38798.0,80.8539,80.9936,80.8102,80.9412,38798.0
2017-10-31 10:30:00,92.69,92.69,92.52,92.66,25104.0,80.9674,80.9674,80.8189,80.9412,25104.0
2017-10-31 10:40:00,92.67,92.72,92.6,92.72,33963.0,80.95,80.9936,80.8888,80.9936,33963.0
2017-10-31 10:50:00,92.72,92.87,92.72,92.83,39391.0,80.9936,81.1247,80.9936,81.0897,39391.0
2017-10-31 11:00:00,92.84,92.84,92.63,92.76,23667.0,81.0985,81.0985,80.915,81.0286,23667.0
2017-10-31 11:10:00,92.77,92.88,92.69,92.88,27405.0,81.0373,81.1334,80.9674,81.1334,27405.0
2017-10-31 11:20:00,92.88,92.91,92.79,92.83,29855.0,81.1334,81.1596,81.0548,81.0897,29855.0
2017-10-31 11:30:00,92.84,92.85,92.67,92.67,18976.0,81.0985,81.1072,80.95,80.95,18976.0
2017-10-31 11:40:00,92.64,92.75,92.63,92.7,17232.0,80.9238,81.0198,80.915,80.9762,17232.0
2017-10-31 11:50:00,92.69,92.81,92.65,92.76,22911.0,80.9674,81.0723,80.9325,81.0286,22911.0
2017-10-31 12:00:00,92.75,92.76,92.6,92.62,21205.0,81.0198,81.0286,80.8888,80.9063,21205.0
2017-10-31 12:10:00,92.63,92.64,92.49,92.54,37001.0,80.915,80.9238,80.7927,80.8364,37001.0
2017-10-31 12:20:00,92.54,92.58,92.45,92.49,29115.0,80.8364,80.8713,80.7578,80.7927,29115.0
2017-10-31 12:30:00,92.47,92.49,92.41,92.47,17853.0,80.7753,80.7927,80.7228,80.7753,17853.0
2017-10-31 12:40:00,92.46,92.49,92.41,92.45,16902.0,80.7665,80.7927,80.7228,80.7578,16902.0
2017-10-31 12:50:00,92.47,92.51,92.44,92.47,18753.0,80.7753,80.8102,80.7491,80.7753,18753.0
2017-10-31 13:00:00,92.48,92.49,92.34,92.37,13519.0,80.784,80.7927,80.6617,80.6879,13519.0
2017-10-31 13:10:00,92.38,92.41,92.33,92.38,25367.0,80.6966,80.7228,80.653,80.6966,25367.0
2017-10-31 13:20:00,92.38,92.44,92.35,92.44,15391.0,80.6966,80.7491,80.6704,80.7491,15391.0
2017-10-31 13:30:00,92.44,92.47,92.39,92.43,19886.0,80.7491,80.7753,80.7054,80.7403,19886.0
2017-10-31 13:40:00,92.44,92.53,92.42,92.53,13549.0,80.7491,80.8277,80.7316,80.8277,13549.0
2017-10-31 13:50:00,92.52,92.57,92.52,92.52,19468.0,80.8189,80.8626,80.8189,80.8189,19468.0
2017-10-31 14:00:00,92.52,92.53,92.32,92.33,51309.0,80.8189,80.8277,80.6442,80.653,51309.0
2017-10-31 14:10:00,92.32,92.41,92.3,92.34,24218.0,80.6442,80.7228,80.6268,80.6617,24218.0
2017-10-31 14:20:00,92.33,92.39,92.31,92.37,19467.0,80.653,80.7054,80.6355,80.6879,19467.0
2017-10-31 14:30:00,92.36,92.45,92.32,92.33,74080.0,80.6792,80.7578,80.6442,80.653,74080.0
2017-10-31 14:40:00,92.33,92.37,92.2,92.24,31458.0,80.653,80.6879,80.5394,80.5743,31458.0
2017-10-31 14:50:00,92.24,92.28,92.16,92.22,58334.0,80.5743,80.6093,80.5045,80.5569,58334.0
2017-10-31 15:00:00,92.22,92.29,92.17,92.21,68447.0,80.5569,80.618,80.5132,80.5481,68447.0
2017-10-31 15:10:00,92.21,92.41,92.19,92.2,55236.0,80.5481,80.7228,80.5307,80.5394,55236.0
2017-10-31 15:20:00,92.2,92.27,92.17,92.19,41612.0,80.5394,80.6006,80.5132,80.5307,41612.0
2017-10-31 15:30:00,92.19,92.24,92.11,92.18,65851.0,80.5307,80.5743,80.4608,80.5219,65851.0
2017-10-31 15:40:00,92.16,92.2,92.07,92.13,84941.0,80.5045,80.5394,80.4258,80.4783,84941.0
2017-10-31 15:50:00,92.12,92.25,92.0,92.16,220437.0,80.4695,80.5831,80.3647,80.5045,220437.0
2017-11-01 09:30:00,92.66,92.93,92.42,92.69,41800.0,80.9412,81.1771,80.7316,80.9674,41800.0
2017-11-01 09:40:00,92.75,92.96,92.72,92.88,23842.0,81.0198,81.2033,80.9936,81.1334,23842.0
2017-11-01 09:50:00,92.86,92.99,92.78,92.86,33372.0,81.1159,81.2295,81.0461,81.1159,33372.0
2017-11-01 10:00:00,92.84,92.87,92.48,92.64,34086.0,81.0985,81.1247,80.784,80.9238,34086.0
2017-11-01 10:10:00,92.63,92.68,92.51,92.61,27557.0,80.915,80.9587,80.8102,80.8976,27557.0
2017-11-01 10:20:00,92.6,92.69,92.38,92.38,30905.0,80.8888,80.9674,80.6966,80.6966,30905.0
2017-11-01 10:30:00,92.37,92.37,92.18,92.22,18964.0,80.6879,80.6879,80.5219,80.5569,18964.0
2017-11-01 10:40:00,92.19,92.25,92.11,92.14,23334.0,80.5307,80.5831,80.4608,80.487,23334.0
2017-11-01 10:50:00,92.15,92.33,92.04,92.06,61931.0,80.4957,80.653,80.3996,80.4171,61931.0
2017-11-01 11:00:00,92.08,92.1,91.87,91.93,23372.0,80.4346,80.4521,80.2511,80.3036,23372.0
2017-11-01 11:10:00,91.97,92.03,91.86,91.94,28321.0,80.3385,80.3909,80.2424,80.3123,28321.0
2017-11-01 11:20:00,91.94,91.98,91.81,91.86,19052.0,80.3123,80.3472,80.1987,80.2424,19052.0
2017-11-01 11:30:00,91.86,92.05,91.86,91.93,77120.0,80.2424,80.4084,80.2424,80.3036,77120.0
2017-11-01 11:40:00,91.93,92.02,91.84,91.87,34982.0,80.3036,80.3822,80.2249,80.2511,34982.0
2017-11-01 11:50:00,91.87,91.95,91.78,91.91,22535.0,80.2511,80.321,80.1725,80.2861,22535.0
2017-11-01 12:00:00,91.88,91.88,91.63,91.65,24057.0,80.2599,80.2599,80.0415,80.059,24057.0
2017-11-01 12:10:00,91.66,91.67,91.52,91.57,15859.0,80.0677,80.0764,79.9454,79.9891,15859.0
2017-11-01 12:20:00,91.58,91.64,91.53,91.58,26535.0,79.9978,80.0502,79.9541,79.9978,26535.0
2017-11-01 12:30:00,91.59,91.71,91.57,91.63,40490.0,80.0066,80.1114,79.9891,80.0415,40490.0
2017-11-01 12:40:00,91.65,91.67,91.54,91.62,32880.0,80.059,80.0764,79.9629,80.0328,32880.0
2017-11-01 12:50:00,91.61,91.7,91.56,91.67,13144.0,80.024,80.1026,79.9803,80.0764,13144.0
2017-11-01 13:00:00,91.67,91.68,91.49,91.5,16480.0,80.0764,80.0852,79.9192,79.9279,16480.0
2017-11-01 13:10:00,91.52,91.57,91.47,91.49,15302.0,79.9454,79.9891,79.9017,79.9192,15302.0
2017-11-01 13:20:00,91.49,91.54,91.41,91.49,28347.0,79.9192,79.9629,79.8493,79.9192,28347.0
2017-11-01 13:30:00,91.49,91.61,91.46,91.6,28145.0,79.9192,80.024,79.893,80.0153,28145.0
2017-11-01 13:40:00,91.6,91.63,91.46,91.5,19477.0,80.0153,80.0415,79.893,79.9279,19477.0
2017-11-01 13:50:00,91.49,91.63,91.47,91.63,47869.0,79.9192,80.0415,79.9017,80.0415,47869.0
2017-11-01 14:00:00,91.63,91.69,91.5,91.6,25544.0,80.0415,80.0939,79.9279,80.0153,25544.0
2017-11-01 14:10:00,91.61,91.93,91.59,91.91,38974.0,80.024,80.3036,80.0066,80.2861,38974.0
2017-11-01 14:20:00,91.9,91.91,91.79,91.85,23767.0,80.2773,80.2861,80.1813,80.2337,23767.0
2017-11-01 14:30:00,91.86,92.09,91.84,91.93,32439.0,80.2424,80.4433,80.2249,80.3036,32439.0
2017-11-01 14:40:00,91.94,92.08,91.94,92.03,32680.0,80.3123,80.4346,80.3123,80.3909,32680.0
2017-11-01 14:50:00,92.04,92.04,91.93,91.99,34185.0,80.3996,80.3996,80.3036,80.356,34185.0
2017-11-01 15:00:00,92.0,92.06,91.95,91.96,30105.0,80.3647,80.4171,80.321,80.3298,30105.0
2017-11-01 15:10:00,91.97,92.01,91.86,91.88,29057.0,80.3385,80.3734,80.2424,80.2599,29057.0
2017-11-01 15:20:00,91.86,91.9,91.81,91.83,37188.0,80.2424,80.2773,80.1987,80.2162,37188.0
2017-11-01 15:30:00,91.84,92.04,91.81,91.97,38084.0,80.2249,80.3996,80.1987,80.3385,38084.0
2017-11-01 15:40:00,91.98,92.06,91.84,91.87,103851.0,80.3472,80.4171,80.2249,80.2511,103851.0
2017-11-01 15:50:00,91.88,91.97,91.82,91.88,104878.0,80.2599,80.3385,80.2075,80.2599,104878.0
2017-11-02 09:30:00,91.49,91.61,91.08,91.52,49441.0,79.9192,80.024,79.5611,79.9454,49441.0
2017-11-02 09:40:00,91.59,91.73,91.34,91.67,44790.0,80.0066,80.1288,79.7882,80.0764,44790.0
2017-11-02 09:50:00,91.67,91.92,91.67,91.71,17483.0,80.0764,80.2948,80.0764,80.1114,17483.0
2017-11-02 10:00:00,91.77,91.86,91.15,91.17,35801.0,80.1638,80.2424,79.6222,79.6397,35801.0
2017-11-02 10:10:00,91.2,91.26,91.0,91.12,14360.0,79.6659,79.7183,79.4912,79.596,14360.0
2017-11-02 10:20:00,91.12,91.31,91.03,91.24,8648.0,79.596,79.762,79.5174,79.7008,8648.0
2017-11-02 10:30:00,91.24,91.37,91.18,91.36,19379.0,79.7008,79.8144,79.6484,79.8056,19379.0
2017-11-02 10:40:00,91.39,91.55,91.38,91.45,17165.0,79.8318,79.9716,79.8231,79.8843,17165.0
2017-11-02 10:50:00,91.42,91.61,91.37,91.56,10638.0,79.8581,80.024,79.8144,79.9803,10638.0
2017-11-02 11:00:00,91.57,91.77,91.53,91.75,11853.0,79.9891,80.1638,79.9541,80.1463,11853.0
2017-11-02 11:10:00,91.76,91.85,91.72,91.83,28257.0,80.1551,80.2337,80.1201,80.2162,28257.0
2017-11-02 11:20:00,91.85,91.88,91.64,91.77,23370.0,80.2337,80.2599,80.0502,80.1638,23370.0
2017-11-02 11:30:00,91.75,91.86,91.67,91.77,59331.0,80.1463,80.2424,80.0764,80.1638,59331.0
2017-11-02 11:40:00,91.74,91.86,91.68,91.85,23421.0,80.1376,80.2424,80.0852,80.2337,23421.0
2017-11-02 11:50:00,91.84,91.97,91.8,91.83,31828.0,80.2249,80.3385,80.19,80.2162,31828.0
2017-11-02 12:00:00,91.82,92.09,91.76,92.09,13198.0,80.2075,80.4433,80.1551,80.4433,13198.0
2017-11-02 12:10:00,92.08,92.49,92.06,92.36,44922.0,80.4346,80.7927,80.4171,80.6792,44922.0
2017-11-02 12:20:00,92.39,92.53,92.39,92.47,39572.0,80.7054,80.8277,80.7054,80.7753,39572.0
2017-11-02 12:30:00,92.47,92.54,92.39,92.51,15868.0,80.7753,80.8364,80.7054,80.8102,15868.0
2017-11-02 12:40:00,92.49,92.69,92.39,92.6,24765.0,80.7927,80.9674,80.7054,80.8888,24765.0
2017-11-02 12:50:00,92.6,92.64,92.48,92.5,8260.0,80.8888,80.9238,80.784,80.8015,8260.0
2017-11-02 13:00:00,92.5,92.53,92.22,92.26,6086.0,80.8015,80.8277,80.5569,80.5918,6086.0
2017-11-02 13:10:00,92.22,92.34,92.22,92.28,5564.0,80.5569,80.6617,80.5569,80.6093,5564.0
2017-11-02 13:20:00,92.24,92.3,92.15,92.15,7372.0,80.5743,80.6268,80.4957,80.4957,7372.0
2017-11-02 13:30:00,92.12,92.16,92.08,92.12,12823.0,80.4695,80.5045,80.4346,80.4695,12823.0
2017-11-02 13:40:00,92.12,92.23,92.09,92.2,11115.0,80.4695,80.5656,80.4433,80.5394,11115.0
2017-11-02 13:50:00,92.19,92.28,92.17,92.21,8799.0,80.5307,80.6093,80.5132,80.5481,8799.0
2017-11-02 14:00:00,92.2,92.28,92.11,92.27,7237.0,80.5394,80.6093,80.4608,80.6006,7237.0
2017-11-02 14:10:00,92.27,92.33,92.24,92.28,11272.0,80.6006,80.653,80.5743,80.6093,11272.0
2017-11-02 14:20:00,92.29,92.44,92.27,92.44,7881.0,80.618,80.7491,80.6006,80.7491,7881.0
2017-11-02 14:30:00,92.44,92.5,92.32,92.38,30412.0,80.7491,80.8015,80.6442,80.6966,30412.0
2017-11-02 14:40:00,92.35,92.36,92.16,92.3,19273.0,80.6704,80.6792,80.5045,80.6268,19273.0
2017-11-02 14:50:00,92.3,92.35,92.15,92.15,11824.0,80.6268,80.6704,80.4957,80.4957,11824.0
2017-11-02 15:00:00,92.16,92.27,92.12,92.23,23148.0,80.5045,80.6006,80.4695,80.5656,23148.0
2017-11-02 15:10:00,92.23,92.39,92.23,92.29,40590.0,80.5656,80.7054,80.5656,80.618,40590.0
2017-11-02 15:20:00,92.28,92.49,92.25,92.49,19988.0,80.6093,80.7927,80.5831,80.7927,19988.0
2017-11-02 15:30:00,92.49,92.52,92.4,92.46,39769.0,80.7927,80.8189,80.7141,80.7665,39769.0
2017-11-02 15:40:00,92.47,92.57,92.42,92.46,87530.0,80.7753,80.8626,80.7316,80.7665,87530.0
2017-11-02 15:50:00,92.47,92.5,92.39,92.46,120758.0,80.7753,80.8015,80.7054,80.7665,120758.0
2017-11-03 09:30:00,92.09,92.15,91.59,91.87,55010.0,80.4433,80.4957,80.0066,80.2511,55010.0
2017-11-03 09:40:00,91.9,92.01,91.7,91.73,41906.0,80.2773,80.3734,80.1026,80.1288,41906.0
2017-11-03 09:50:00,91.7,91.98,91.61,91.95,23756.0,80.1026,80.3472,80.024,80.321,23756.0
2017-11-03 10:00:00,91.93,92.27,91.91,92.2,25764.0,80.3036,80.6006,80.2861,80.5394,25764.0
2017-11-03 10:10:00,92.17,92.4,91.96,92.38,26639.0,80.5132,80.7141,80.3298,80.6966,26639.0
2017-11-03 10:20:00,92.34,92.37,91.94,91.94,18086.0,80.6617,80.6879,80.3123,80.3123,18086.0
2017-11-03 10:30:00,91.9,92.0,91.84,91.91,127508.0,80.2773,80.3647,80.2249,80.2861,127508.0
2017-11-03 10:40:00,91.92,92.07,91.9,92.02,25410.0,80.2948,80.4258,80.2773,80.3822,25410.0
2017-11-03 10:50:00,92.06,92.1,92.01,92.04,19051.0,80.4171,80.4521,80.3734,80.3996,19051.0
2017-11-03 11:00:00,92.03,92.1,91.85,91.91,24000.0,80.3909,80.4521,80.2337,80.2861,24000.0
2017-11-03 11:10:00,91.92,91.98,91.83,91.96,19007.0,80.2948,80.3472,80.2162,80.3298,19007.0
2017-11-03 11:20:00,91.96,92.08,91.9,92.08,14491.0,80.3298,80.4346,80.2773,80.4346,14491.0
2017-11-03 11:30:00,92.08,92.08,91.87,91.88,23111.0,80.4346,80.4346,80.2511,80.2599,23111.0
2017-11-03 11:40:00,91.93,91.94,91.75,91.79,38335.0,80.3036,80.3123,80.1463,80.1813,38335.0
2017-11-03 11:50:00,91.79,91.8,91.7,91.71,30925.0,80.1813,80.19,80.1026,80.1114,30925.0
2017-11-03 12:00:00,91.72,91.81,91.7,91.77,14846.0,80.1201,80.1987,80.1026,80.1638,14846.0
2017-11-03 12:10:00,91.8,91.83,91.73,91.77,12652.0,80.19,80.2162,80.1288,80.1638,12652.0
2017-11-03 12:20:00,91.78,91.78,91.66,91.73,20115.0,80.1725,80.1725,80.0677,80.1288,20115.0
2017-11-03 12:30:00,91.73,91.75,91.69,91.7,25064.0,80.1288,80.1463,80.0939,80.1026,25064.0
2017-11-03 12:40:00,91.7,92.03,91.69,91.96,30987.0,80.1026,80.3909,80.0939,80.3298,30987.0
2017-11-03 12:50:00,91.96,92.02,91.88,91.9,20024.0,80.3298,80.3822,80.2599,80.2773,20024.0
2017-11-03 13:00:00,91.88,91.91,91.79,91.79,22496.0,80.2599,80.2861,80.1813,80.1813,22496.0
2017-11-03 13:10:00,91.78,91.79,91.64,91.72,50922.0,80.1725,80.1813,80.0502,80.1201,50922.0
2017-11-03 13:20:00,91.73,91.75,91.57,91.68,53375.0,80.1288,80.1463,79.9891,80.0852,53375.0
2017-11-03 13:30:00,91.67,91.71,91.61,91.68,14140.0,80.0764,80.1114,80.024,80.0852,14140.0
2017-11-03 13:40:00,91.68,91.71,91.66,91.69,27837.0,80.0852,80.1114,80.0677,80.0939,27837.0
2017-11-03 13:50:00,91.7,91.77,91.7,91.72,27929.0,80.1026,80.1638,80.1026,80.1201,27929.0
2017-11-03 14:00:00,91.73,91.78,91.67,91.75,22697.0,80.1288,80.1725,80.0764,80.1463,22697.0
2017-11-03 14:10:00,91.75,91.82,91.65,91.77,21581.0,80.1463,80.2075,80.059,80.1638,21581.0
2017-11-03 14:20:00,91.78,91.87,91.73,91.83,26518.0,80.1725,80.2511,80.1288,80.2162,26518.0
2017-11-03 14:30:00,91.82,91.86,91.67,91.67,18174.0,80.2075,80.2424,80.0764,80.0764,18174.0
2017-11-03 14:40:00,91.68,91.85,91.67,91.82,24442.0,80.0852,80.2337,80.0764,80.2075,24442.0
2017-11-03 14:50:00,91.82,91.84,91.78,91.79,22423.0,80.2075,80.2249,80.1725,80.1813,22423.0
2017-11-03 15:00:00,91.79,91.82,91.75,91.76,24011.0,80.1813,80.2075,80.1463,80.1551,24011.0
2017-11-03 15:10:00,91.76,91.77,91.58,91.59,40743.0,80.1551,80.1638,79.9978,80.0066,40743.0
2017-11-03 15:20:00,91.58,91.65,91.56,91.64,64159.0,79.9978,80.059,79.9803,80.0502,64159.0
2017-11-03 15:30:00,91.63,91.67,91.57,91.61,115013.0,80.0415,80.0764,79.9891,80.024,115013.0
2017-11-03 15:40:00,91.61,91.65,91.51,91.56,147070.0,80.024,80.059,79.9367,79.9803,147070.0
2017-11-03 15:50:00,91.58,91.6,91.42,91.59,252429.0,79.9978,80.0153,79.8581,80.0066,252429.0
2017-11-06 09:30:00,91.85,91.9,91.51,91.9,65546.0,80.2337,80.2773,79.9367,80.2773,65546.0
2017-11-06 09:40:00,91.94,91.97,91.56,91.63,22104.0,80.3123,80.3385,79.9803,80.0415,22104.0
2017-11-06 09:50:00,91.61,91.98,91.54,91.98,21576.0,80.024,80.3472,79.9629,80.3472,21576.0
2017-11-06 10:00:00,91.95,91.98,91.73,91.79,17985.0,80.321,80.3472,80.1288,80.1813,17985.0
2017-11-06 10:10:00,91.82,91.83,91.64,91.82,11273.0,80.2075,80.2162,80.0502,80.2075,11273.0
2017-11-06 10:20:00,91.8,91.8,91.67,91.68,29426.0,80.19,80.19,80.0764,80.0852,29426.0
2017-11-06 10:30:00,91.68,91.81,91.68,91.7,17671.0,80.0852,80.1987,80.0852,80.1026,17671.0
2017-11-06 10:40:00,91.72,91.81,91.7,91.79,10139.0,80.1201,80.1987,80.1026,80.1813,10139.0
2017-11-06 10:50:00,91.75,91.78,91.63,91.67,11150.0,80.1463,80.1725,80.0415,80.0764,11150.0
2017-11-06 11:00:00,91.68,91.74,91.63,91.68,18994.0,80.0852,80.1376,80.0415,80.0852,18994.0
2017-11-06 11:10:00,91.69,91.71,91.53,91.57,23566.0,80.0939,80.1114,79.9541,79.9891,23566.0
2017-11-06 11:20:00,91.56,91.68,91.52,91.65,29445.0,79.9803,80.0852,79.9454,80.059,29445.0
2017-11-06 11:30:00,91.68,91.74,91.52,91.56,26541.0,80.0852,80.1376,79.9454,79.9803,26541.0
2017-11-06 11:40:00,91.6,91.6,91.33,91.42,22459.0,80.0153,80.0153,79.7794,79.8581,22459.0
2017-11-06 11:50:00,91.45,91.54,91.44,91.53,13076.0,79.8843,79.9629,79.8755,79.9541,13076.0
2017-11-06 12:00:00,91.58,91.59,91.47,91.5,9004.0,79.9978,80.0066,79.9017,79.9279,9004.0
2017-11-06 12:10:00,91.51,91.6,91.48,91.55,7197.0,79.9367,80.0153,79.9105,79.9716,7197.0
2017-11-06 12:20:00,91.55,91.66,91.55,91.57,10518.0,79.9716,80.0677,79.9716,79.9891,10518.0
2017-11-06 12:30:00,91.6,91.67,91.58,91.64,7429.0,80.0153,80.0764,79.9978,80.0502,7429.0
2017-11-06 12:40:00,91.66,91.83,91.64,91.81,16529.0,80.0677,80.2162,80.0502,80.1987,16529.0
2017-11-06 12:50:00,91.83,91.88,91.75,91.75,20575.0,80.2162,80.2599,80.1463,80.1463,20575.0
2017-11-06 13:00:00,91.77,91.86,91.76,91.86,7291.0,80.1638,80.2424,80.1551,80.2424,7291.0
2017-11-06 13:10:00,91.86,91.94,91.86,91.89,17802.0,80.2424,80.3123,80.2424,80.2686,17802.0
2017-11-06 13:20:00,91.89,91.89,91.78,91.79,7831.0,80.2686,80.2686,80.1725,80.1813,7831.0
2017-11-06 13:30:00,91.78,91.88,91.78,91.88,31655.0,80.1725,80.2599,80.1725,80.2599,31655.0
2017-11-06 13:40:00,91.88,91.93,91.84,91.88,23033.0,80.2599,80.3036,80.2249,80.2599,23033.0
2017-11-06 13:50:00,91.86,91.92,91.81,91.84,13768.0,80.2424,80.2948,80.1987,80.2249,13768.0
2017-11-06 14:00:00,91.86,92.0,91.86,91.98,63873.0,80.2424,80.3647,80.2424,80.3472,63873.0
2017-11-06 14:10:00,91.99,92.17,91.98,92.16,56182.0,80.356,80.5132,80.3472,80.5045,56182.0
2017-11-06 14:20:00,92.15,92.23,92.14,92.2,14483.0,80.4957,80.5656,80.487,80.5394,14483.0
2017-11-06 14:30:00,92.2,92.24,92.14,92.22,15550.0,80.5394,80.5743,80.487,80.5569,15550.0
2017-11-06 14:40:00,92.22,92.28,92.12,92.12,16387.0,80.5569,80.6093,80.4695,80.4695,16387.0
2017-11-06 14:50:00,92.09,92.24,92.09,92.17,15577.0,80.4433,80.5743,80.4433,80.5132,15577.0
2017-11-06 15:00:00,92.19,92.26,92.18,92.25,21558.0,80.5307,80.5918,80.5219,80.5831,21558.0
2017-11-06 15:10:00,92.24,92.37,92.24,92.35,20746.0,80.5743,80.6879,80.5743,80.6704,20746.0
2017-11-06 15:20:00,92.35,92.35,92.28,92.34,19012.0,80.6704,80.6704,80.6093,80.6617,19012.0
2017-11-06 15:30:00,92.32,92.35,92.27,92.31,38418.0,80.6442,80.6704,80.6006,80.6355,38418.0
2017-11-06 15:40:00,92.31,92.36,92.25,92.25,66882.0,80.6355,80.6792,80.5831,80.5831,66882.0
2017-11-06 15:50:00,92.25,92.33,92.2,92.3,107795.0,80.5831,80.653,80.5394,80.6268,107795.0
2017-11-07 09:30:00,92.29,92.56,92.16,92.42,25682.0,80.618,80.8539,80.5045,80.7316,25682.0
2017-11-07 09:40:00,92.44,92.44,92.07,92.13,11797.0,80.7491,80.7491,80.4258,80.4783,11797.0
2017-11-07 09:50:00,92.17,92.22,91.9,91.9,8013.0,80.5132,80.5569,80.2773,80.2773,8013.0
2017-11-07 10:00:00,91.88,91.91,91.62,91.68,29815.0,80.2599,80.2861,80.0328,80.0852,29815.0
2017-11-07 10:10:00,91.68,91.92,91.61,91.84,26072.0,80.0852,80.2948,80.024,80.2249,26072.0
2017-11-07 10:20:00,91.85,91.87,91.72,91.73,11209.0,80.2337,80.2511,80.1201,80.1288,11209.0
2017-11-07 10:30:00,91.75,91.78,91.37,91.4,36283.0,80.1463,80.1725,79.8144,79.8406,36283.0
2017-11-07 10:40:00,91.4,91.49,91.16,91.22,20474.0,79.8406,79.9192,79.6309,79.6833,20474.0
2017-11-07 10:50:00,91.21,91.3,91.14,91.29,19082.0,79.6746,79.7532,79.6135,79.7445,19082.0
2017-11-07 11:00:00,91.25,91.35,91.16,91.35,15569.0,79.7096,79.7969,79.6309,79.7969,15569.0
2017-11-07 11:10:00,91.35,91.4,91.28,91.34,37273.0,79.7969,79.8406,79.7358,79.7882,37273.0
2017-11-07 11:20:00,91.32,91.34,91.22,91.27,19584.0,79.7707,79.7882,79.6833,79.727,19584.0
2017-11-07 11:30:00,91.31,91.32,91.07,91.09,21713.0,79.762,79.7707,79.5523,79.5698,21713.0
2017-11-07 11:40:00,91.06,91.06,90.81,90.81,34612.0,79.5436,79.5436,79.3252,79.3252,34612.0
2017-11-07 11:50:00,90.79,90.84,90.44,90.45,40763.0,79.3077,79.3514,79.002,79.0107,40763.0
2017-11-07 12:00:00,90.46,90.58,90.43,90.46,36249.0,79.0195,79.1243,78.9933,79.0195,36249.0
2017-11-07 12:10:00,90.49,90.49,90.25,90.25,36261.0,79.0457,79.0457,78.836,78.836,36261.0
2017-11-07 12:20:00,90.27,90.28,90.13,90.24,31040.0,78.8535,78.8622,78.7312,78.8273,31040.0
2017-11-07 12:30:00,90.22,90.39,90.22,90.39,13673.0,78.8098,78.9583,78.8098,78.9583,13673.0
2017-11-07 12:40:00,90.38,90.56,90.36,90.52,48414.0,78.9496,79.1068,78.9321,79.0719,48414.0
2017-11-07 12:50:00,90.53,90.57,90.43,90.44,12869.0,79.0806,79.1156,78.9933,79.002,12869.0
2017-11-07 13:00:00,90.43,90.55,90.38,90.41,38552.0,78.9933,79.0981,78.9496,78.9758,38552.0
2017-11-07 13:10:00,90.41,90.46,90.38,90.46,15177.0,78.9758,79.0195,78.9496,79.0195,15177.0
2017-11-07 13:20:00,90.46,90.51,90.35,90.49,19067.0,79.0195,79.0631,78.9234,79.0457,19067.0
2017-11-07 13:30:00,90.51,90.57,90.47,90.48,18448.0,79.0631,79.1156,79.0282,79.0369,18448.0
2017-11-07 13:40:00,90.49,90.57,90.45,90.55,13050.0,79.0457,79.1156,79.0107,79.0981,13050.0
2017-11-07 13:50:00,90.55,90.57,90.49,90.51,14215.0,79.0981,79.1156,79.0457,79.0631,14215.0
2017-11-07 14:00:00,90.53,90.63,90.51,90.62,26146.0,79.0806,79.168,79.0631,79.1592,26146.0
2017-11-07 14:10:00,90.61,90.63,90.48,90.49,61648.0,79.1505,79.168,79.0369,79.0457,61648.0
2017-11-07 14:20:00,90.49,90.5,90.44,90.48,20631.0,79.0457,79.0544,79.002,79.0369,20631.0
2017-11-07 14:30:00,90.49,90.53,90.47,90.51,16523.0,79.0457,79.0806,79.0282,79.0631,16523.0
2017-11-07 14:40:00,90.5,90.54,90.37,90.38,33251.0,79.0544,79.0893,78.9408,78.9496,33251.0
2017-11-07 14:50:00,90.38,90.45,90.32,90.35,42585.0,78.9496,79.0107,78.8972,78.9234,42585.0
2017-11-07 15:00:00,90.35,90.38,90.25,90.32,52777.0,78.9234,78.9496,78.836,78.8972,52777.0
2017-11-07 15:10:00,90.32,90.32,90.18,90.2,48334.0,78.8972,78.8972,78.7749,78.7923,48334.0
2017-11-07 15:20:00,90.2,90.2,90.01,90.04,49943.0,78.7923,78.7923,78.6264,78.6526,49943.0
2017-11-07 15:30:00,90.05,90.15,89.96,90.15,68643.0,78.6613,78.7487,78.5827,78.7487,68643.0
2017-11-07 15:40:00,90.15,90.17,90.06,90.13,106984.0,78.7487,78.7661,78.6701,78.7312,106984.0
2017-11-07 15:50:00,90.13,90.13,90.03,90.1,210283.0,78.7312,78.7312,78.6438,78.705,210283.0
2017-11-08 09:30:00,89.8,89.99,89.2,89.2,40551.0,78.4429,78.6089,77.9188,77.9188,40551.0
2017-11-08 09:40:00,89.22,89.22,88.87,89.03,85489.0,77.9363,77.9363,77.6306,77.7703,85489.0
2017-11-08 09:50:00,89.03,89.18,88.92,89.16,37481.0,77.7703,77.9013,77.6742,77.8839,37481.0
2017-11-08 10:00:00,89.18,89.38,89.1,89.14,29223.0,77.9013,78.0761,77.8315,77.8664,29223.0
2017-11-08 10:10:00,89.22,89.41,89.22,89.29,20838.0,77.9363,78.1023,77.9363,77.9974,20838.0
2017-11-08 10:20:00,89.3,89.33,89.23,89.32,59880.0,78.0062,78.0324,77.945,78.0236,59880.0
2017-11-08 10:30:00,89.32,89.42,89.06,89.07,37777.0,78.0236,78.111,77.7965,77.8053,37777.0
2017-11-08 10:40:00,89.08,89.17,88.8,89.03,35530.0,77.814,77.8926,77.5694,77.7703,35530.0
2017-11-08 10:50:00,89.04,89.27,89.03,89.14,55420.0,77.7791,77.98,77.7703,77.8664,55420.0
2017-11-08 11:00:00,89.14,89.17,88.97,89.07,33177.0,77.8664,77.8926,77.7179,77.8053,33177.0
2017-11-08 11:10:00,89.07,89.24,89.06,89.09,15795.0,77.8053,77.9538,77.7965,77.8227,15795.0
2017-11-08 11:20:00,89.12,89.2,89.1,89.15,19949.0,77.8489,77.9188,77.8315,77.8751,19949.0
2017-11-08 11:30:00,89.15,89.15,88.8,88.84,25890.0,77.8751,77.8751,77.5694,77.6043,25890.0
2017-11-08 11:40:00,88.81,89.0,88.81,89.0,19076.0,77.5781,77.7441,77.5781,77.7441,19076.0
2017-11-08 11:50:00,89.01,89.1,88.98,89.08,22311.0,77.7528,77.8315,77.7266,77.814,22311.0
2017-11-08 12:00:00,89.06,89.22,89.05,89.13,23283.0,77.7965,77.9363,77.7878,77.8577,23283.0
2017-11-08 12:10:00,89.12,89.28,89.09,89.23,19407.0,77.8489,77.9887,77.8227,77.945,19407.0
2017-11-08 12:20:00,89.24,89.32,89.21,89.21,65030.0,77.9538,78.0236,77.9276,77.9276,65030.0
2017-11-08 12:30:00,89.24,89.27,89.04,89.09,28650.0,77.9538,77.98,77.7791,77.8227,28650.0
2017-11-08 12:40:00,89.08,89.21,89.03,89.09,21070.0,77.814,77.9276,77.7703,77.8227,21070.0
2017-11-08 12:50:00,89.11,89.24,89.09,89.2,18332.0,77.8402,77.9538,77.8227,77.9188,18332.0
2017-11-08 13:00:00,89.2,89.3,89.1,89.13,24537.0,77.9188,78.0062,77.8315,77.8577,24537.0
2017-11-08 13:10:00,89.12,89.15,89.07,89.14,26796.0,77.8489,77.8751,77.8053,77.8664,26796.0
2017-11-08 13:20:00,89.15,89.24,89.13,89.23,36209.0,77.8751,77.9538,77.8577,77.945,36209.0
2017-11-08 13:30:00,89.21,89.25,89.12,89.17,21113.0,77.9276,77.9625,77.8489,77.8926,21113.0
2017-11-08 13:40:00,89.14,89.21,89.06,89.11,18775.0,77.8664,77.9276,77.7965,77.8402,18775.0
2017-11-08 13:50:00,89.11,89.12,88.98,89.0,27045.0,77.8402,77.8489,77.7266,77.7441,27045.0
2017-11-08 14:00:00,88.99,89.01,88.83,88.88,19673.0,77.7354,77.7528,77.5956,77.6393,19673.0
2017-11-08 14:10:00,88.87,88.92,88.82,88.89,26642.0,77.6306,77.6742,77.5869,77.648,26642.0
2017-11-08 14:20:00,88.88,88.92,88.68,88.74,52278.0,77.6393,77.6742,77.4646,77.517,52278.0
2017-11-08 14:30:00,88.75,88.79,88.68,88.72,32789.0,77.5257,77.5607,77.4646,77.4995,32789.0
2017-11-08 14:40:00,88.72,88.78,88.63,88.75,64690.0,77.4995,77.5519,77.4209,77.5257,64690.0
2017-11-08 14:50:00,88.75,88.79,88.61,88.63,34103.0,77.5257,77.5607,77.4034,77.4209,34103.0
2017-11-08 15:00:00,88.62,88.68,88.58,88.61,24603.0,77.4122,77.4646,77.3772,77.4034,24603.0
2017-11-08 15:10:00,88.62,88.66,88.59,88.61,47381.0,77.4122,77.4471,77.386,77.4034,47381.0
2017-11-08 15:20:00,88.61,88.78,88.6,88.78,37772.0,77.4034,77.5519,77.3947,77.5519,37772.0
2017-11-08 15:30:00,88.79,88.97,88.77,88.95,77936.0,77.5607,77.7179,77.5432,77.7004,77936.0
2017-11-08 15:40:00,88.95,88.96,88.84,88.85,76665.0,77.7004,77.7092,77.6043,77.6131,76665.0
2017-11-08 15:50:00,88.86,88.98,88.84,88.96,234393.0,77.6218,77.7266,77.6043,77.7092,234393.0
2017-11-09 09:30:00,88.38,88.62,88.2,88.49,71479.0,77.2025,77.4122,77.0453,77.2986,71479.0
2017-11-09 09:40:00,88.48,88.48,88.25,88.27,66777.0,77.2899,77.2899,77.089,77.1064,66777.0
2017-11-09 09:50:00,88.33,88.42,88.23,88.37,38342.0,77.1588,77.2375,77.0715,77.1938,38342.0
2017-11-09 10:00:00,88.34,88.52,88.33,88.49,65850.0,77.1676,77.3248,77.1588,77.2986,65850.0
2017-11-09 10:10:00,88.52,88.52,88.37,88.42,58749.0,77.3248,77.3248,77.1938,77.2375,58749.0
2017-11-09 10:20:00,88.42,88.56,88.4,88.48,63289.0,77.2375,77.3598,77.22,77.2899,63289.0
2017-11-09 10:30:00,88.5,88.55,88.21,88.23,25620.0,77.3073,77.351,77.054,77.0715,25620.0
2017-11-09 10:40:00,88.21,88.35,88.15,88.35,32950.0,77.054,77.1763,77.0016,77.1763,32950.0
2017-11-09 10:50:00,88.37,88.38,88.22,88.25,88595.0,77.1938,77.2025,77.0628,77.089,88595.0
2017-11-09 11:00:00,88.25,88.37,88.22,88.28,139636.0,77.089,77.1938,77.0628,77.1152,139636.0
2017-11-09 11:10:00,88.26,88.28,88.05,88.1,23288.0,77.0977,77.1152,76.9143,76.9579,23288.0
2017-11-09 11:20:00,88.1,88.1,87.64,87.81,37065.0,76.9579,76.9579,76.5561,76.7046,37065.0
2017-11-09 11:30:00,87.77,87.82,87.56,87.64,28602.0,76.6697,76.7133,76.4862,76.5561,28602.0
2017-11-09 11:40:00,87.62,87.71,87.2,87.28,53730.0,76.5386,76.6173,76.1718,76.2416,53730.0
2017-11-09 11:50:00,87.25,87.33,86.95,87.13,42125.0,76.2154,76.2853,75.9534,76.1106,42125.0
2017-11-09 12:00:00,87.09,87.29,86.97,87.19,60880.0,76.0757,76.2504,75.9708,76.163,60880.0
2017-11-09 12:10:00,87.19,87.24,86.91,87.05,30252.0,76.163,76.2067,75.9184,76.0407,30252.0
2017-11-09 12:20:00,87.06,87.09,86.84,86.91,34277.0,76.0495,76.0757,75.8573,75.9184,34277.0
2017-11-09 12:30:00,86.87,87.11,86.81,87.05,29275.0,75.8835,76.0931,75.8311,76.0407,29275.0
2017-11-09 12:40:00,87.08,87.1,86.9,87.09,22999.0,76.0669,76.0844,75.9097,76.0757,22999.0
2017-11-09 12:50:00,87.09,87.36,87.06,87.31,22594.0,76.0757,76.3115,76.0495,76.2678,22594.0
2017-11-09 13:00:00,87.32,87.36,87.26,87.34,12386.0,76.2766,76.3115,76.2242,76.2941,12386.0
2017-11-09 13:10:00,87.35,87.52,87.35,87.52,11114.0,76.3028,76.4513,76.3028,76.4513,11114.0
2017-11-09 13:20:00,87.57,87.73,87.56,87.7,14107.0,76.495,76.6347,76.4862,76.6085,14107.0
2017-11-09 13:30:00,87.7,87.83,87.64,87.69,18053.0,76.6085,76.7221,76.5561,76.5998,18053.0
2017-11-09 13:40:00,87.68,87.77,87.64,87.77,13089.0,76.5911,76.6697,76.5561,76.6697,13089.0
2017-11-09 13:50:00,87.73,87.79,87.71,87.72,19427.0,76.6347,76.6871,76.6173,76.626,19427.0
2017-11-09 14:00:00,87.72,88.06,87.71,87.94,56987.0,76.626,76.923,76.6173,76.8182,56987.0
2017-11-09 14:10:00,87.92,87.96,87.81,87.82,19005.0,76.8007,76.8356,76.7046,76.7133,19005.0
2017-11-09 14:20:00,87.82,87.84,87.54,87.66,40794.0,76.7133,76.7308,76.4688,76.5736,40794.0
2017-11-09 14:30:00,87.67,87.8,87.51,87.59,44588.0,76.5823,76.6959,76.4426,76.5124,44588.0
2017-11-09 14:40:00,87.6,87.6,87.51,87.58,28884.0,76.5212,76.5212,76.4426,76.5037,28884.0
2017-11-09 14:50:00,87.59,87.65,87.52,87.57,44099.0,76.5124,76.5648,76.4513,76.495,44099.0
2017-11-09 15:00:00,87.56,87.95,87.54,87.94,25783.0,76.4862,76.8269,76.4688,76.8182,25783.0
2017-11-09 15:10:00,87.95,88.07,87.87,88.02,32112.0,76.8269,76.9317,76.757,76.8881,32112.0
2017-11-09 15:20:00,88.02,88.1,87.89,87.93,50656.0,76.8881,76.9579,76.7745,76.8094,50656.0
2017-11-09 15:30:00,87.93,88.23,87.93,88.23,71090.0,76.8094,77.0715,76.8094,77.0715,71090.0
2017-11-09 15:40:00,88.23,88.33,88.08,88.08,62685.0,77.0715,77.1588,76.9405,76.9405,62685.0
2017-11-09 15:50:00,88.08,88.24,88.08,88.1,147105.0,76.9405,77.0802,76.9405,76.9579,147105.0
2017-11-10 09:30:00,87.19,87.53,86.85,87.08,69386.0,76.5126,76.811,76.2142,76.4161,69386.0
2017-11-10 09:40:00,87.14,87.47,87.12,87.3,55043.0,76.4687,76.7583,76.4512,76.6091,55043.0
2017-11-10 09:50:00,87.28,87.36,87.09,87.3,12631.0,76.5916,76.6618,76.4248,76.6091,12631.0
2017-11-10 10:00:00,87.29,87.31,87.03,87.06,16991.0,76.6004,76.6179,76.3722,76.3985,16991.0
2017-11-10 10:10:00,87.06,87.24,86.98,87.24,14014.0,76.3985,76.5565,76.3283,76.5565,14014.0
2017-11-10 10:20:00,87.25,87.25,87.02,87.18,34723.0,76.5652,76.5652,76.3634,76.5038,34723.0
2017-11-10 10:30:00,87.17,87.2,86.79,86.87,24819.0,76.495,76.5214,76.1616,76.2318,24819.0
2017-11-10 10:40:00,86.89,86.99,86.78,86.93,32506.0,76.2493,76.3371,76.1528,76.2844,32506.0
2017-11-10 10:50:00,86.95,86.97,86.81,86.91,12869.0,76.302,76.3195,76.1791,76.2669,12869.0
2017-11-10 11:00:00,86.93,87.03,86.91,86.99,17490.0,76.2844,76.3722,76.2669,76.3371,17490.0
2017-11-10 11:10:00,86.96,87.27,86.96,87.23,25723.0,76.3108,76.5828,76.3108,76.5477,25723.0
2017-11-10 11:20:00,87.2,87.36,87.18,87.31,37449.0,76.5214,76.6618,76.5038,76.6179,37449.0
2017-11-10 11:30:00,87.34,87.43,87.32,87.39,13663.0,76.6442,76.7232,76.6267,76.6881,13663.0
2017-11-10 11:40:00,87.4,87.41,87.34,87.37,10420.0,76.6969,76.7057,76.6442,76.6706,10420.0
2017-11-10 11:50:00,87.36,87.36,87.19,87.23,11661.0,76.6618,76.6618,76.5126,76.5477,11661.0
2017-11-10 12:00:00,87.21,87.28,87.19,87.23,10401.0,76.5301,76.5916,76.5126,76.5477,10401.0
2017-11-10 12:10:00,87.24,87.28,87.19,87.24,9367.0,76.5565,76.5916,76.5126,76.5565,9367.0
2017-11-10 12:20:00,87.24,87.26,87.18,87.22,18735.0,76.5565,76.574,76.5038,76.5389,18735.0
2017-11-10 12:30:00,87.21,87.27,87.17,87.19,9410.0,76.5301,76.5828,76.495,76.5126,9410.0
2017-11-10 12:40:00,87.21,87.25,87.19,87.23,31016.0,76.5301,76.5652,76.5126,76.5477,31016.0
2017-11-10 12:50:00,87.21,87.41,87.21,87.31,17360.0,76.5301,76.7057,76.5301,76.6179,17360.0
2017-11-10 13:00:00,87.31,87.36,87.29,87.36,16808.0,76.6179,76.6618,76.6004,76.6618,16808.0
2017-11-10 13:10:00,87.36,87.37,87.29,87.32,16221.0,76.6618,76.6706,76.6004,76.6267,16221.0
2017-11-10 13:20:00,87.31,87.37,87.28,87.34,16480.0,76.6179,76.6706,76.5916,76.6442,16480.0
2017-11-10 13:30:00,87.32,87.33,87.23,87.23,10290.0,76.6267,76.6355,76.5477,76.5477,10290.0
2017-11-10 13:40:00,87.24,87.31,87.2,87.27,14750.0,76.5565,76.6179,76.5214,76.5828,14750.0
2017-11-10 13:50:00,87.27,87.29,87.21,87.24,8925.0,76.5828,76.6004,76.5301,76.5565,8925.0
2017-11-10 14:00:00,87.26,87.34,87.24,87.29,17387.0,76.574,76.6442,76.5565,76.6004,17387.0
2017-11-10 14:10:00,87.28,87.36,87.28,87.29,15802.0,76.5916,76.6618,76.5916,76.6004,15802.0
2017-11-10 14:20:00,87.29,87.37,87.29,87.35,10294.0,76.6004,76.6706,76.6004,76.653,10294.0
2017-11-10 14:30:00,87.34,87.4,87.27,87.4,12317.0,76.6442,76.6969,76.5828,76.6969,12317.0
2017-11-10 14:40:00,87.39,87.4,87.33,87.34,10387.0,76.6881,76.6969,76.6355,76.6442,10387.0
2017-11-10 14:50:00,87.33,87.34,87.27,87.27,20153.0,76.6355,76.6442,76.5828,76.5828,20153.0
2017-11-10 15:00:00,87.28,87.29,87.22,87.24,19075.0,76.5916,76.6004,76.5389,76.5565,19075.0
2017-11-10 15:10:00,87.23,87.26,87.15,87.16,22350.0,76.5477,76.574,76.4775,76.4863,22350.0
2017-11-10 15:20:00,87.16,87.19,87.13,87.15,22952.0,76.4863,76.5126,76.4599,76.4775,22952.0
2017-11-10 15:30:00,87.15,87.24,87.13,87.14,36685.0,76.4775,76.5565,76.4599,76.4687,36685.0
2017-11-10 15:40:00,87.14,87.18,87.12,87.17,60336.0,76.4687,76.5038,76.4512,76.495,60336.0
2017-11-10 15:50:00,87.18,87.2,87.08,87.11,172403.0,76.5038,76.5214,76.4161,76.4424,172403.0
2017-11-13 09:30:00,86.62,86.83,86.01,86.42,74297.0,76.0124,76.1967,75.4771,75.8369,74297.0
2017-11-13 09:40:00,86.31,86.65,86.24,86.64,99801.0,75.7404,76.0387,75.6789,76.03,99801.0
2017-11-13 09:50:00,86.63,86.76,86.58,86.58,30438.0,76.0212,76.1353,75.9773,75.9773,30438.0
2017-11-13 10:00:00,86.62,86.74,86.48,86.68,87770.0,76.0124,76.1177,75.8895,76.0651,87770.0
2017-11-13 10:10:00,86.66,86.78,86.61,86.66,48295.0,76.0475,76.1528,76.0036,76.0475,48295.0
2017-11-13 10:20:00,86.62,86.65,86.54,86.63,18665.0,76.0124,76.0387,75.9422,76.0212,18665.0
2017-11-13 10:30:00,86.65,86.9,86.59,86.81,206495.0,76.0387,76.2581,75.9861,76.1791,206495.0
2017-11-13 10:40:00,86.82,86.93,86.74,86.78,20071.0,76.1879,76.2844,76.1177,76.1528,20071.0
2017-11-13 10:50:00,86.78,86.89,86.67,86.77,33563.0,76.1528,76.2493,76.0563,76.144,33563.0
2017-11-13 11:00:00,86.76,86.77,86.61,86.66,34548.0,76.1353,76.144,76.0036,76.0475,34548.0
2017-11-13 11:10:00,86.65,86.78,86.64,86.75,22371.0,76.0387,76.1528,76.03,76.1265,22371.0
2017-11-13 11:20:00,86.75,86.8,86.62,86.62,23710.0,76.1265,76.1704,76.0124,76.0124,23710.0
2017-11-13 11:30:00,86.62,86.68,86.56,86.6,16183.0,76.0124,76.0651,75.9597,75.9948,16183.0
2017-11-13 11:40:00,86.61,86.73,86.59,86.69,6741.0,76.0036,76.1089,75.9861,76.0738,6741.0
2017-11-13 11:50:00,86.7,86.83,86.64,86.83,17136.0,76.0826,76.1967,76.03,76.1967,17136.0
2017-11-13 12:00:00,86.83,86.95,86.81,86.92,25103.0,76.1967,76.302,76.1791,76.2757,25103.0
2017-11-13 12:10:00,86.92,86.94,86.77,86.8,66536.0,76.2757,76.2932,76.144,76.1704,66536.0
2017-11-13 12:20:00,86.81,86.91,86.79,86.79,24943.0,76.1791,76.2669,76.1616,76.1616,24943.0
2017-11-13 12:30:00,86.77,86.87,86.77,86.87,12900.0,76.144,76.2318,76.144,76.2318,12900.0
2017-11-13 12:40:00,86.85,86.95,86.83,86.93,11860.0,76.2142,76.302,76.1967,76.2844,11860.0
2017-11-13 12:50:00,86.92,87.12,86.92,87.09,18579.0,76.2757,76.4512,76.2757,76.4248,18579.0
2017-11-13 13:00:00,87.09,87.09,86.96,86.97,9450.0,76.4248,76.4248,76.3108,76.3195,9450.0
2017-11-13 13:10:00,86.97,87.08,86.97,87.07,13276.0,76.3195,76.4161,76.3195,76.4073,13276.0
2017-11-13 13:20:00,87.04,87.11,86.99,86.99,43764.0,76.381,76.4424,76.3371,76.3371,43764.0
2017-11-13 13:30:00,86.98,87.03,86.94,87.01,21732.0,76.3283,76.3722,76.2932,76.3546,21732.0
2017-11-13 13:40:00,87.01,87.01,86.9,86.95,27253.0,76.3546,76.3546,76.2581,76.302,27253.0
2017-11-13 13:50:00,86.94,87.04,86.94,87.0,20950.0,76.2932,76.381,76.2932,76.3459,20950.0
2017-11-13 14:00:00,87.01,87.08,86.93,86.99,30422.0,76.3546,76.4161,76.2844,76.3371,30422.0
2017-11-13 14:10:00,87.0,87.06,86.99,87.02,67369.0,76.3459,76.3985,76.3371,76.3634,67369.0
2017-11-13 14:20:00,87.02,87.18,87.0,87.06,63380.0,76.3634,76.5038,76.3459,76.3985,63380.0
2017-11-13 14:30:00,87.06,87.07,87.01,87.04,115927.0,76.3985,76.4073,76.3546,76.381,115927.0
2017-11-13 14:40:00,87.04,87.18,87.03,87.15,28403.0,76.381,76.5038,76.3722,76.4775,28403.0
2017-11-13 14:50:00,87.15,87.17,87.1,87.16,25456.0,76.4775,76.495,76.4336,76.4863,25456.0
2017-11-13 15:00:00,87.16,87.17,87.09,87.12,38798.0,76.4863,76.495,76.4248,76.4512,38798.0
2017-11-13 15:10:00,87.12,87.13,86.95,87.0,51988.0,76.4512,76.4599,76.302,76.3459,51988.0
2017-11-13 15:20:00,86.99,86.99,86.89,86.9,62381.0,76.3371,76.3371,76.2493,76.2581,62381.0
2017-11-13 15:30:00,86.89,86.96,86.86,86.87,84721.0,76.2493,76.3108,76.223,76.2318,84721.0
2017-11-13 15:40:00,86.88,86.93,86.79,86.88,79992.0,76.2406,76.2844,76.1616,76.2406,79992.0
2017-11-13 15:50:00,86.88,87.04,86.88,86.95,172126.0,76.2406,76.381,76.2406,76.302,172126.0
2017-11-14 09:30:00,86.43,86.6,85.97,86.32,52027.0,75.8457,75.9948,75.442,75.7491,52027.0
2017-11-14 09:40:00,86.36,86.38,86.03,86.13,29756.0,75.7842,75.8018,75.4947,75.5824,29756.0
2017-11-14 09:50:00,86.19,86.24,85.89,86.04,41347.0,75.6351,75.6789,75.3718,75.5034,41347.0
2017-11-14 10:00:00,86.04,86.05,85.41,85.66,73875.0,75.5034,75.5122,74.9506,75.17,73875.0
2017-11-14 10:10:00,85.66,86.03,85.65,85.94,59890.0,75.17,75.4947,75.1612,75.4157,59890.0
2017-11-14 10:20:00,85.95,85.96,85.72,85.79,39694.0,75.4244,75.4332,75.2226,75.284,39694.0
2017-11-14 10:30:00,85.8,85.95,85.71,85.93,35925.0,75.2928,75.4244,75.2138,75.4069,35925.0
2017-11-14 10:40:00,85.93,86.03,85.83,85.97,73921.0,75.4069,75.4947,75.3191,75.442,73921.0
2017-11-14 10:50:00,85.97,86.0,85.89,85.91,37812.0,75.442,75.4683,75.3718,75.3893,37812.0
2017-11-14 11:00:00,85.91,86.01,85.87,85.98,65852.0,75.3893,75.4771,75.3542,75.4508,65852.0
2017-11-14 11:10:00,85.98,86.29,85.98,86.14,53747.0,75.4508,75.7228,75.4508,75.5912,53747.0
2017-11-14 11:20:00,86.13,86.15,86.01,86.05,46840.0,75.5824,75.6,75.4771,75.5122,46840.0
2017-11-14 11:30:00,86.06,86.06,86.0,86.06,34167.0,75.521,75.521,75.4683,75.521,34167.0
2017-11-14 11:40:00,86.06,86.06,85.77,85.78,32903.0,75.521,75.521,75.2665,75.2753,32903.0
2017-11-14 11:50:00,85.79,85.93,85.79,85.9,32188.0,75.284,75.4069,75.284,75.3806,32188.0
2017-11-14 12:00:00,85.89,86.02,85.88,85.98,22594.0,75.3718,75.4859,75.363,75.4508,22594.0
2017-11-14 12:10:00,85.97,86.01,85.88,86.0,17700.0,75.442,75.4771,75.363,75.4683,17700.0
2017-11-14 12:20:00,85.99,86.03,85.91,85.94,29401.0,75.4596,75.4947,75.3893,75.4157,29401.0
2017-11-14 12:30:00,85.93,86.04,85.92,85.99,14895.0,75.4069,75.5034,75.3981,75.4596,14895.0
2017-11-14 12:40:00,86.0,86.01,85.85,85.87,16946.0,75.4683,75.4771,75.3367,75.3542,16946.0
2017-11-14 12:50:00,85.88,85.89,85.64,85.66,31200.0,75.363,75.3718,75.1524,75.17,31200.0
2017-11-14 13:00:00,85.66,85.72,85.61,85.69,28256.0,75.17,75.2226,75.1261,75.1963,28256.0
2017-11-14 13:10:00,85.7,85.82,85.7,85.79,12847.0,75.2051,75.3104,75.2051,75.284,12847.0
2017-11-14 13:20:00,85.8,85.83,85.73,85.78,17370.0,75.2928,75.3191,75.2314,75.2753,17370.0
2017-11-14 13:30:00,85.78,85.81,85.72,85.74,18425.0,75.2753,75.3016,75.2226,75.2402,18425.0
2017-11-14 13:40:00,85.76,85.86,85.76,85.83,14194.0,75.2577,75.3455,75.2577,75.3191,14194.0
2017-11-14 13:50:00,85.85,85.86,85.75,85.79,25312.0,75.3367,75.3455,75.2489,75.284,25312.0
2017-11-14 14:00:00,85.79,85.9,85.73,85.9,36085.0,75.284,75.3806,75.2314,75.3806,36085.0
2017-11-14 14:10:00,85.91,86.07,85.9,85.97,42698.0,75.3893,75.5298,75.3806,75.442,42698.0
2017-11-14 14:20:00,85.97,86.03,85.96,86.0,28009.0,75.442,75.4947,75.4332,75.4683,28009.0
2017-11-14 14:30:00,85.99,86.0,85.9,85.92,31686.0,75.4596,75.4683,75.3806,75.3981,31686.0
2017-11-14 14:40:00,85.92,85.98,85.91,85.95,17301.0,75.3981,75.4508,75.3893,75.4244,17301.0
2017-11-14 14:50:00,85.94,86.0,85.94,85.95,21611.0,75.4157,75.4683,75.4157,75.4244,21611.0
2017-11-14 15:00:00,85.95,86.08,85.94,86.03,19886.0,75.4244,75.5385,75.4157,75.4947,19886.0
2017-11-14 15:10:00,86.04,86.1,85.99,86.01,170347.0,75.5034,75.5561,75.4596,75.4771,170347.0
2017-11-14 15:20:00,86.01,86.04,85.89,85.94,51158.0,75.4771,75.5034,75.3718,75.4157,51158.0
2017-11-14 15:30:00,85.95,86.08,85.94,86.0,84885.0,75.4244,75.5385,75.4157,75.4683,84885.0
2017-11-14 15:40:00,85.99,86.05,85.89,86.03,135065.0,75.4596,75.5122,75.3718,75.4947,135065.0
2017-11-14 15:50:00,86.03,86.1,85.98,86.02,300536.0,75.4947,75.5561,75.4508,75.4859,300536.0
2017-11-15 09:30:00,85.18,85.58,85.17,85.5,79762.0,74.7487,75.0998,74.74,75.0296,79762.0
2017-11-15 09:40:00,85.56,86.21,85.5,86.05,137557.0,75.0822,75.6526,75.0296,75.5122,137557.0
2017-11-15 09:50:00,86.03,86.08,85.86,86.02,120168.0,75.4947,75.5385,75.3455,75.4859,120168.0
2017-11-15 10:00:00,86.02,86.69,85.97,86.59,126770.0,75.4859,76.0738,75.442,75.9861,126770.0
2017-11-15 10:10:00,86.62,86.89,86.61,86.81,52819.0,76.0124,76.2493,76.0036,76.1791,52819.0
2017-11-15 10:20:00,86.8,86.89,86.58,86.7,50480.0,76.1704,76.2493,75.9773,76.0826,50480.0
2017-11-15 10:30:00,86.69,86.83,86.55,86.83,23707.0,76.0738,76.1967,75.951,76.1967,23707.0
2017-11-15 10:40:00,86.83,86.98,86.7,86.77,27985.0,76.1967,76.3283,76.0826,76.144,27985.0
2017-11-15 10:50:00,86.73,86.91,86.65,86.87,51018.0,76.1089,76.2669,76.0387,76.2318,51018.0
2017-11-15 11:00:00,86.89,87.11,86.88,87.0,86487.0,76.2493,76.4424,76.2406,76.3459,86487.0
2017-11-15 11:10:00,86.99,87.16,86.98,87.15,28359.0,76.3371,76.4863,76.3283,76.4775,28359.0
2017-11-15 11:20:00,87.12,87.36,87.12,87.28,45794.0,76.4512,76.6618,76.4512,76.5916,45794.0
2017-11-15 11:30:00,87.28,87.38,87.22,87.31,32611.0,76.5916,76.6793,76.5389,76.6179,32611.0
2017-11-15 11:40:00,87.31,87.52,87.31,87.47,29851.0,76.6179,76.8022,76.6179,76.7583,29851.0
2017-11-15 11:50:00,87.5,87.54,87.36,87.37,27384.0,76.7846,76.8197,76.6618,76.6706,27384.0
2017-11-15 12:00:00,87.39,87.39,87.13,87.29,34594.0,76.6881,76.6881,76.4599,76.6004,34594.0
2017-11-15 12:10:00,87.29,87.34,87.2,87.32,50461.0,76.6004,76.6442,76.5214,76.6267,50461.0
2017-11-15 12:20:00,87.33,87.38,87.25,87.38,42066.0,76.6355,76.6793,76.5652,76.6793,42066.0
2017-11-15 12:30:00,87.37,87.63,87.36,87.58,26221.0,76.6706,76.8987,76.6618,76.8548,26221.0
2017-11-15 12:40:00,87.59,87.71,87.53,87.67,46954.0,76.8636,76.9689,76.811,76.9338,46954.0
2017-11-15 12:50:00,87.68,87.78,87.66,87.7,31098.0,76.9426,77.0303,76.925,76.9601,31098.0
2017-11-15 13:00:00,87.69,87.69,87.46,87.5,28058.0,76.9514,76.9514,76.7495,76.7846,28058.0
2017-11-15 13:10:00,87.5,87.64,87.42,87.61,31792.0,76.7846,76.9075,76.7144,76.8812,31792.0
2017-11-15 13:20:00,87.6,87.61,87.43,87.43,14627.0,76.8724,76.8812,76.7232,76.7232,14627.0
2017-11-15 13:30:00,87.43,87.58,87.43,87.52,17279.0,76.7232,76.8548,76.7232,76.8022,17279.0
2017-11-15 13:40:00,87.51,87.59,87.46,87.46,19408.0,76.7934,76.8636,76.7495,76.7495,19408.0
2017-11-15 13:50:00,87.44,87.44,87.11,87.22,52801.0,76.732,76.732,76.4424,76.5389,52801.0
2017-11-15 14:00:00,87.25,87.41,87.25,87.37,20080.0,76.5652,76.7057,76.5652,76.6706,20080.0
2017-11-15 14:10:00,87.37,87.6,87.33,87.59,76640.0,76.6706,76.8724,76.6355,76.8636,76640.0
2017-11-15 14:20:00,87.62,87.96,87.61,87.84,121994.0,76.8899,77.1883,76.8812,77.083,121994.0
2017-11-15 14:30:00,87.84,87.89,87.63,87.78,39764.0,77.083,77.1269,76.8987,77.0303,39764.0
2017-11-15 14:40:00,87.8,87.92,87.77,87.87,32705.0,77.0479,77.1532,77.0216,77.1093,32705.0
2017-11-15 14:50:00,87.87,87.88,87.72,87.74,23344.0,77.1093,77.1181,76.9777,76.9952,23344.0
2017-11-15 15:00:00,87.74,87.82,87.71,87.71,26423.0,76.9952,77.0654,76.9689,76.9689,26423.0
2017-11-15 15:10:00,87.71,87.73,87.64,87.71,43324.0,76.9689,76.9865,76.9075,76.9689,43324.0
2017-11-15 15:20:00,87.7,87.75,87.46,87.55,40348.0,76.9601,77.004,76.7495,76.8285,40348.0
2017-11-15 15:30:00,87.55,87.84,87.53,87.83,62381.0,76.8285,77.083,76.811,77.0742,62381.0
2017-11-15 15:40:00,87.82,87.87,87.74,87.81,104351.0,77.0654,77.1093,76.9952,77.0567,104351.0
2017-11-15 15:50:00,87.81,87.81,87.62,87.63,226828.0,77.0567,77.0567,76.8899,76.8987,226828.0
2017-11-16 09:30:00,87.92,88.56,87.92,88.39,81896.0,77.1532,77.7148,77.1532,77.5656,81896.0
2017-11-16 09:40:00,88.38,88.4,87.72,88.17,131093.0,77.5569,77.5744,76.9777,77.3726,131093.0
2017-11-16 09:50:00,88.17,88.17,87.75,88.12,19465.0,77.3726,77.3726,77.004,77.3287,19465.0
2017-11-16 10:00:00,88.11,88.12,87.83,87.86,29345.0,77.3199,77.3287,77.0742,77.1005,29345.0
2017-11-16 10:10:00,87.87,88.1,87.77,87.99,36852.0,77.1093,77.3112,77.0216,77.2146,36852.0
2017-11-16 10:20:00,87.99,87.99,87.8,87.81,22982.0,77.2146,77.2146,77.0479,77.0567,22982.0
2017-11-16 10:30:00,87.8,87.94,87.77,87.78,14577.0,77.0479,77.1708,77.0216,77.0303,14577.0
2017-11-16 10:40:00,87.8,87.9,87.5,87.59,31967.0,77.0479,77.1356,76.7846,76.8636,31967.0
2017-11-16 10:50:00,87.57,87.66,87.43,87.51,39185.0,76.8461,76.925,76.7232,76.7934,39185.0
2017-11-16 11:00:00,87.51,87.54,87.31,87.35,40165.0,76.7934,76.8197,76.6179,76.653,40165.0
2017-11-16 11:10:00,87.34,87.43,87.22,87.36,41847.0,76.6442,76.7232,76.5389,76.6618,41847.0
2017-11-16 11:20:00,87.33,87.34,87.13,87.13,15391.0,76.6355,76.6442,76.4599,76.4599,15391.0
2017-11-16 11:30:00,87.14,87.15,86.96,86.96,31258.0,76.4687,76.4775,76.3108,76.3108,31258.0
2017-11-16 11:40:00,86.98,87.11,86.94,87.09,44450.0,76.3283,76.4424,76.2932,76.4248,44450.0
2017-11-16 11:50:00,87.09,87.2,87.07,87.09,30494.0,76.4248,76.5214,76.4073,76.4248,30494.0
2017-11-16 12:00:00,87.11,87.22,87.07,87.09,22553.0,76.4424,76.5389,76.4073,76.4248,22553.0
2017-11-16 12:10:00,87.08,87.2,87.03,87.2,15739.0,76.4161,76.5214,76.3722,76.5214,15739.0
2017-11-16 12:20:00,87.22,87.32,87.16,87.23,26040.0,76.5389,76.6267,76.4863,76.5477,26040.0
2017-11-16 12:30:00,87.24,87.29,87.13,87.13,38123.0,76.5565,76.6004,76.4599,76.4599,38123.0
2017-11-16 12:40:00,87.13,87.19,87.07,87.15,17977.0,76.4599,76.5126,76.4073,76.4775,17977.0
2017-11-16 12:50:00,87.17,87.21,87.13,87.19,17961.0,76.495,76.5301,76.4599,76.5126,17961.0
2017-11-16 13:00:00,87.19,87.37,87.19,87.36,10038.0,76.5126,76.6706,76.5126,76.6618,10038.0
2017-11-16 13:10:00,87.37,87.38,87.21,87.23,12595.0,76.6706,76.6793,76.5301,76.5477,12595.0
2017-11-16 13:20:00,87.23,87.25,87.08,87.1,20608.0,76.5477,76.5652,76.4161,76.4336,20608.0
2017-11-16 13:30:00,87.11,87.13,87.06,87.11,32411.0,76.4424,76.4599,76.3985,76.4424,32411.0
2017-11-16 13:40:00,87.1,87.17,87.03,87.16,77067.0,76.4336,76.495,76.3722,76.4863,77067.0
2017-11-16 13:50:00,87.14,87.18,87.1,87.1,15103.0,76.4687,76.5038,76.4336,76.4336,15103.0
2017-11-16 14:00:00,87.11,87.21,87.11,87.19,19688.0,76.4424,76.5301,76.4424,76.5126,19688.0
2017-11-16 14:10:00,87.19,87.26,87.19,87.2,18773.0,76.5126,76.574,76.5126,76.5214,18773.0
2017-11-16 14:20:00,87.2,87.27,87.2,87.25,23167.0,76.5214,76.5828,76.5214,76.5652,23167.0
2017-11-16 14:30:00,87.24,87.27,87.19,87.23,28023.0,76.5565,76.5828,76.5126,76.5477,28023.0
2017-11-16 14:40:00,87.24,87.24,87.14,87.15,26755.0,76.5565,76.5565,76.4687,76.4775,26755.0
2017-11-16 14:50:00,87.14,87.22,87.11,87.19,54303.0,76.4687,76.5389,76.4424,76.5126,54303.0
2017-11-16 15:00:00,87.19,87.19,87.1,87.15,28341.0,76.5126,76.5126,76.4336,76.4775,28341.0
2017-11-16 15:10:00,87.15,87.19,87.11,87.17,49100.0,76.4775,76.5126,76.4424,76.495,49100.0
2017-11-16 15:20:00,87.17,87.21,87.16,87.19,35742.0,76.495,76.5301,76.4863,76.5126,35742.0
2017-11-16 15:30:00,87.19,87.2,87.13,87.19,38032.0,76.5126,76.5214,76.4599,76.5126,38032.0
2017-11-16 15:40:00,87.18,87.21,87.04,87.04,73926.0,76.5038,76.5301,76.381,76.381,73926.0
2017-11-16 15:50:00,87.05,87.16,87.04,87.14,159497.0,76.3897,76.4863,76.381,76.4687,159497.0
2017-11-17 09:30:00,86.93,87.47,86.89,87.36,97761.0,76.2844,76.7583,76.2493,76.6618,97761.0
2017-11-17 09:40:00,87.37,87.37,86.96,87.07,30955.0,76.6706,76.6706,76.3108,76.4073,30955.0
2017-11-17 09:50:00,87.16,87.2,86.98,87.07,28967.0,76.4863,76.5214,76.3283,76.4073,28967.0
2017-11-17 10:00:00,87.09,87.12,86.9,86.98,16808.0,76.4248,76.4512,76.2581,76.3283,16808.0
2017-11-17 10:10:00,86.96,87.28,86.92,87.24,16291.0,76.3108,76.5916,76.2757,76.5565,16291.0
2017-11-17 10:20:00,87.22,87.45,87.19,87.45,8106.0,76.5389,76.7408,76.5126,76.7408,8106.0
2017-11-17 10:30:00,87.46,87.46,87.23,87.36,20377.0,76.7495,76.7495,76.5477,76.6618,20377.0
2017-11-17 10:40:00,87.37,87.59,87.31,87.52,10370.0,76.6706,76.8636,76.6179,76.8022,10370.0
2017-11-17 10:50:00,87.49,87.71,87.43,87.43,13998.0,76.7759,76.9689,76.7232,76.7232,13998.0
2017-11-17 11:00:00,87.46,87.56,87.38,87.54,14512.0,76.7495,76.8373,76.6793,76.8197,14512.0
2017-11-17 11:10:00,87.53,87.65,87.43,87.54,12152.0,76.811,76.9163,76.7232,76.8197,12152.0
2017-11-17 11:20:00,87.55,87.7,87.5,87.63,15126.0,76.8285,76.9601,76.7846,76.8987,15126.0
2017-11-17 11:30:00,87.61,87.72,87.61,87.68,8479.0,76.8812,76.9777,76.8812,76.9426,8479.0
2017-11-17 11:40:00,87.68,87.92,87.65,87.78,10271.0,76.9426,77.1532,76.9163,77.0303,10271.0
2017-11-17 11:50:00,87.79,87.89,87.78,87.83,12084.0,77.0391,77.1269,77.0303,77.0742,12084.0
2017-11-17 12:00:00,87.86,87.9,87.83,87.9,19391.0,77.1005,77.1356,77.0742,77.1356,19391.0
2017-11-17 12:10:00,87.9,88.01,87.85,87.99,15621.0,77.1356,77.2322,77.0918,77.2146,15621.0
2017-11-17 12:20:00,87.99,88.11,87.98,88.08,17261.0,77.2146,77.3199,77.2059,77.2936,17261.0
2017-11-17 12:30:00,88.09,88.09,87.94,88.03,16766.0,77.3024,77.3024,77.1708,77.2497,16766.0
2017-11-17 12:40:00,88.07,88.1,87.98,88.04,9069.0,77.2848,77.3112,77.2059,77.2585,9069.0
2017-11-17 12:50:00,88.02,88.16,87.98,88.13,16174.0,77.241,77.3638,77.2059,77.3375,16174.0
2017-11-17 13:00:00,88.11,88.17,88.08,88.1,15400.0,77.3199,77.3726,77.2936,77.3112,15400.0
2017-11-17 13:10:00,88.12,88.15,88.1,88.1,12362.0,77.3287,77.355,77.3112,77.3112,12362.0
2017-11-17 13:20:00,88.1,88.16,88.1,88.15,6739.0,77.3112,77.3638,77.3112,77.355,6739.0
2017-11-17 13:30:00,88.15,88.22,88.1,88.22,7033.0,77.355,77.4165,77.3112,77.4165,7033.0
2017-11-17 13:40:00,88.2,88.23,88.12,88.22,12209.0,77.3989,77.4252,77.3287,77.4165,12209.0
2017-11-17 13:50:00,88.21,88.22,88.1,88.15,8269.0,77.4077,77.4165,77.3112,77.355,8269.0
2017-11-17 14:00:00,88.13,88.17,88.1,88.13,14457.0,77.3375,77.3726,77.3112,77.3375,14457.0
2017-11-17 14:10:00,88.13,88.15,88.03,88.06,16322.0,77.3375,77.355,77.2497,77.2761,16322.0
2017-11-17 14:20:00,88.04,88.06,87.96,88.02,15182.0,77.2585,77.2761,77.1883,77.241,15182.0
2017-11-17 14:30:00,88.03,88.06,87.99,88.02,15695.0,77.2497,77.2761,77.2146,77.241,15695.0
2017-11-17 14:40:00,88.03,88.06,87.98,88.06,12098.0,77.2497,77.2761,77.2059,77.2761,12098.0
2017-11-17 14:50:00,88.05,88.15,88.04,88.13,15548.0,77.2673,77.355,77.2585,77.3375,15548.0
2017-11-17 15:00:00,88.15,88.16,87.95,87.95,30346.0,77.355,77.3638,77.1795,77.1795,30346.0
2017-11-17 15:10:00,87.95,87.99,87.88,87.89,32939.0,77.1795,77.2146,77.1181,77.1269,32939.0
2017-11-17 15:20:00,87.89,87.91,87.78,87.83,45677.0,77.1269,77.1444,77.0303,77.0742,45677.0
2017-11-17 15:30:00,87.84,87.96,87.83,87.94,41953.0,77.083,77.1883,77.0742,77.1708,41953.0
2017-11-17 15:40:00,87.94,87.94,87.68,87.71,110068.0,77.1708,77.1708,76.9426,76.9689,110068.0
2017-11-17 15:50:00,87.72,87.86,87.71,87.82,129013.0,76.9777,77.1005,76.9689,77.0654,129013.0
2017-11-20 09:30:00,87.99,88.04,87.7,87.87,19470.0,77.2146,77.2585,76.9601,77.1093,19470.0
2017-11-20 09:40:00,87.9,87.94,87.75,87.8,12864.0,77.1356,77.1708,77.004,77.0479,12864.0
2017-11-20 09:50:00,87.8,87.83,87.68,87.8,33016.0,77.0479,77.0742,76.9426,77.0479,33016.0
2017-11-20 10:00:00,87.86,88.07,87.86,87.95,40944.0,77.1005,77.2848,77.1005,77.1795,40944.0
2017-11-20 10:10:00,87.97,88.17,87.93,88.13,41532.0,77.1971,77.3726,77.162,77.3375,41532.0
2017-11-20 10:20:00,88.17,88.24,88.08,88.19,21062.0,77.3726,77.434,77.2936,77.3901,21062.0
2017-11-20 10:30:00,88.19,88.27,88.16,88.25,20448.0,77.3901,77.4603,77.3638,77.4428,20448.0
2017-11-20 10:40:00,88.22,88.26,88.18,88.23,11185.0,77.4165,77.4516,77.3814,77.4252,11185.0
2017-11-20 10:50:00,88.24,88.29,88.19,88.21,17179.0,77.434,77.4779,77.3901,77.4077,17179.0
2017-11-20 11:00:00,88.2,88.21,88.08,88.13,7933.0,77.3989,77.4077,77.2936,77.3375,7933.0
2017-11-20 11:10:00,88.14,88.19,88.09,88.19,18100.0,77.3463,77.3901,77.3024,77.3901,18100.0
2017-11-20 11:20:00,88.18,88.19,88.11,88.15,11429.0,77.3814,77.3901,77.3199,77.355,11429.0
2017-11-20 11:30:00,88.16,88.28,88.14,88.24,19825.0,77.3638,77.4691,77.3463,77.434,19825.0
2017-11-20 11:40:00,88.3,88.46,88.29,88.36,21151.0,77.4867,77.6271,77.4779,77.5393,21151.0
2017-11-20 11:50:00,88.39,88.45,88.34,88.37,29324.0,77.5656,77.6183,77.5218,77.5481,29324.0
2017-11-20 12:00:00,88.37,88.43,88.21,88.22,152813.0,77.5481,77.6007,77.4077,77.4165,152813.0
2017-11-20 12:10:00,88.22,88.23,88.15,88.17,47142.0,77.4165,77.4252,77.355,77.3726,47142.0
2017-11-20 12:20:00,88.16,88.18,88.11,88.15,13806.0,77.3638,77.3814,77.3199,77.355,13806.0
2017-11-20 12:30:00,88.16,88.21,88.14,88.2,41229.0,77.3638,77.4077,77.3463,77.3989,41229.0
2017-11-20 12:40:00,88.21,88.25,88.18,88.19,20545.0,77.4077,77.4428,77.3814,77.3901,20545.0
2017-11-20 12:50:00,88.19,88.2,88.16,88.18,17426.0,77.3901,77.3989,77.3638,77.3814,17426.0
2017-11-20 13:00:00,88.19,88.2,88.15,88.17,10375.0,77.3901,77.3989,77.355,77.3726,10375.0
2017-11-20 13:10:00,88.16,88.29,88.16,88.29,33049.0,77.3638,77.4779,77.3638,77.4779,33049.0
2017-11-20 13:20:00,88.28,88.29,88.24,88.28,6817.0,77.4691,77.4779,77.434,77.4691,6817.0
2017-11-20 13:30:00,88.28,88.28,88.24,88.27,17000.0,77.4691,77.4691,77.434,77.4603,17000.0
2017-11-20 13:40:00,88.26,88.32,88.26,88.32,13460.0,77.4516,77.5042,77.4516,77.5042,13460.0
2017-11-20 13:50:00,88.32,88.36,88.31,88.36,12901.0,77.5042,77.5393,77.4954,77.5393,12901.0
2017-11-20 14:00:00,88.36,88.36,88.26,88.28,18145.0,77.5393,77.5393,77.4516,77.4691,18145.0
2017-11-20 14:10:00,88.28,88.31,88.26,88.29,14099.0,77.4691,77.4954,77.4516,77.4779,14099.0
2017-11-20 14:20:00,88.3,88.32,88.25,88.31,23767.0,77.4867,77.5042,77.4428,77.4954,23767.0
2017-11-20 14:30:00,88.31,88.39,88.31,88.37,17407.0,77.4954,77.5656,77.4954,77.5481,17407.0
2017-11-20 14:40:00,88.36,88.39,88.33,88.39,52498.0,77.5393,77.5656,77.513,77.5656,52498.0
2017-11-20 14:50:00,88.4,88.45,88.39,88.41,11817.0,77.5744,77.6183,77.5656,77.5832,11817.0
2017-11-20 15:00:00,88.41,88.41,88.29,88.32,25474.0,77.5832,77.5832,77.4779,77.5042,25474.0
2017-11-20 15:10:00,88.31,88.36,88.3,88.31,28741.0,77.4954,77.5393,77.4867,77.4954,28741.0
2017-11-20 15:20:00,88.3,88.35,88.26,88.32,38690.0,77.4867,77.5305,77.4516,77.5042,38690.0
2017-11-20 15:30:00,88.31,88.32,88.22,88.28,63374.0,77.4954,77.5042,77.4165,77.4691,63374.0
2017-11-20 15:40:00,88.27,88.28,88.23,88.25,89524.0,77.4603,77.4691,77.4252,77.4428,89524.0
2017-11-20 15:50:00,88.25,88.36,88.22,88.25,196811.0,77.4428,77.5393,77.4165,77.4428,196811.0
2017-11-21 09:30:00,88.84,89.04,88.42,88.45,43106.0,77.9605,78.136,77.592,77.6183,43106.0
2017-11-21 09:40:00,88.48,88.56,88.22,88.37,19018.0,77.6446,77.7148,77.4165,77.5481,19018.0
2017-11-21 09:50:00,88.4,88.47,88.08,88.09,22305.0,77.5744,77.6358,77.2936,77.3024,22305.0
2017-11-21 10:00:00,88.1,88.11,87.78,87.84,28681.0,77.3112,77.3199,77.0303,77.083,28681.0
2017-11-21 10:10:00,87.86,87.97,87.79,87.92,16674.0,77.1005,77.1971,77.0391,77.1532,16674.0
2017-11-21 10:20:00,87.9,88.09,87.83,88.09,20307.0,77.1356,77.3024,77.0742,77.3024,20307.0
2017-11-21 10:30:00,88.09,88.11,87.99,88.05,18050.0,77.3024,77.3199,77.2146,77.2673,18050.0
2017-11-21 10:40:00,88.03,88.08,87.99,88.0,17474.0,77.2497,77.2936,77.2146,77.2234,17474.0
2017-11-21 10:50:00,88.0,88.08,87.99,88.05,18079.0,77.2234,77.2936,77.2146,77.2673,18079.0
2017-11-21 11:00:00,88.05,88.07,87.96,88.04,14551.0,77.2673,77.2848,77.1883,77.2585,14551.0
2017-11-21 11:10:00,88.06,88.06,87.75,87.75,16088.0,77.2761,77.2761,77.004,77.004,16088.0
2017-11-21 11:20:00,87.77,87.91,87.71,87.71,14344.0,77.0216,77.1444,76.9689,76.9689,14344.0
2017-11-21 11:30:00,87.7,87.74,87.58,87.61,71880.0,76.9601,76.9952,76.8548,76.8812,71880.0
2017-11-21 11:40:00,87.59,87.73,87.59,87.65,20516.0,76.8636,76.9865,76.8636,76.9163,20516.0
2017-11-21 11:50:00,87.65,87.67,87.57,87.63,17428.0,76.9163,76.9338,76.8461,76.8987,17428.0
2017-11-21 12:00:00,87.62,87.72,87.59,87.66,15933.0,76.8899,76.9777,76.8636,76.925,15933.0
2017-11-21 12:10:00,87.66,87.75,87.65,87.69,11245.0,76.925,77.004,76.9163,76.9514,11245.0
2017-11-21 12:20:00,87.7,87.73,87.65,87.71,10735.0,76.9601,76.9865,76.9163,76.9689,10735.0
2017-11-21 12:30:00,87.71,87.86,87.71,87.86,6958.0,76.9689,77.1005,76.9689,77.1005,6958.0
2017-11-21 12:40:00,87.84,87.84,87.74,87.75,7513.0,77.083,77.083,76.9952,77.004,7513.0
2017-11-21 12:50:00,87.76,87.76,87.71,87.71,7892.0,77.0128,77.0128,76.9689,76.9689,7892.0
2017-11-21 13:00:00,87.71,87.75,87.68,87.72,7490.0,76.9689,77.004,76.9426,76.9777,7490.0
2017-11-21 13:10:00,87.74,87.74,87.64,87.69,12121.0,76.9952,76.9952,76.9075,76.9514,12121.0
2017-11-21 13:20:00,87.7,87.78,87.7,87.73,8986.0,76.9601,77.0303,76.9601,76.9865,8986.0
2017-11-21 13:30:00,87.76,87.77,87.72,87.77,13655.0,77.0128,77.0216,76.9777,77.0216,13655.0
2017-11-21 13:40:00,87.77,87.79,87.75,87.76,11021.0,77.0216,77.0391,77.004,77.0128,11021.0
2017-11-21 13:50:00,87.76,87.82,87.75,87.75,18258.0,77.0128,77.0654,77.004,77.004,18258.0
2017-11-21 14:00:00,87.75,87.77,87.72,87.76,12828.0,77.004,77.0216,76.9777,77.0128,12828.0
2017-11-21 14:10:00,87.77,87.81,87.74,87.78,17793.0,77.0216,77.0567,76.9952,77.0303,17793.0
2017-11-21 14:20:00,87.79,87.8,87.74,87.76,15437.0,77.0391,77.0479,76.9952,77.0128,15437.0
2017-11-21 14:30:00,87.77,87.79,87.73,87.76,12760.0,77.0216,77.0391,76.9865,77.0128,12760.0
2017-11-21 14:40:00,87.74,87.79,87.72,87.76,15100.0,76.9952,77.0391,76.9777,77.0128,15100.0
2017-11-21 14:50:00,87.76,87.77,87.71,87.76,13708.0,77.0128,77.0216,76.9689,77.0128,13708.0
2017-11-21 15:00:00,87.77,87.82,87.74,87.8,19766.0,77.0216,77.0654,76.9952,77.0479,19766.0
2017-11-21 15:10:00,87.79,87.83,87.73,87.8,32556.0,77.0391,77.0742,76.9865,77.0479,32556.0
2017-11-21 15:20:00,87.8,87.98,87.77,87.98,32378.0,77.0479,77.2059,77.0216,77.2059,32378.0
2017-11-21 15:30:00,87.97,88.01,87.89,87.89,32595.0,77.1971,77.2322,77.1269,77.1269,32595.0
2017-11-21 15:40:00,87.89,87.99,87.85,87.97,54443.0,77.1269,77.2146,77.0918,77.1971,54443.0
2017-11-21 15:50:00,87.98,87.98,87.81,87.93,127380.0,77.2059,77.2059,77.0567,77.162,127380.0
2017-11-22 09:30:00,87.98,88.04,87.68,87.96,19575.0,77.2059,77.2585,76.9426,77.1883,19575.0
2017-11-22 09:40:00,87.95,88.14,87.93,87.97,26911.0,77.1795,77.3463,77.162,77.1971,26911.0
2017-11-22 09:50:00,87.94,88.01,87.8,87.84,12475.0,77.1708,77.2322,77.0479,77.083,12475.0
2017-11-22 10:00:00,87.84,87.9,87.73,87.73,32029.0,77.083,77.1356,76.9865,76.9865,32029.0
2017-11-22 10:10:00,87.72,87.83,87.54,87.7,31785.0,76.9777,77.0742,76.8197,76.9601,31785.0
2017-11-22 10:20:00,87.68,87.72,87.55,87.66,14800.0,76.9426,76.9777,76.8285,76.925,14800.0
2017-11-22 10:30:00,87.66,87.71,87.6,87.68,21292.0,76.925,76.9689,76.8724,76.9426,21292.0
2017-11-22 10:40:00,87.66,87.68,87.55,87.66,54469.0,76.925,76.9426,76.8285,76.925,54469.0
2017-11-22 10:50:00,87.66,87.75,87.56,87.69,15367.0,76.925,77.004,76.8373,76.9514,15367.0
2017-11-22 11:00:00,87.7,87.7,87.52,87.55,14543.0,76.9601,76.9601,76.8022,76.8285,14543.0
2017-11-22 11:10:00,87.53,87.63,87.49,87.56,14531.0,76.811,76.8987,76.7759,76.8373,14531.0
2017-11-22 11:20:00,87.57,87.57,87.44,87.47,10024.0,76.8461,76.8461,76.732,76.7583,10024.0
2017-11-22 11:30:00,87.46,87.47,87.3,87.35,9627.0,76.7495,76.7583,76.6091,76.653,9627.0
2017-11-22 11:40:00,87.33,87.34,87.18,87.18,12394.0,76.6355,76.6442,76.5038,76.5038,12394.0
2017-11-22 11:50:00,87.2,87.22,87.13,87.19,13926.0,76.5214,76.5389,76.4599,76.5126,13926.0
2017-11-22 12:00:00,87.2,87.37,87.18,87.24,26503.0,76.5214,76.6706,76.5038,76.5565,26503.0
2017-11-22 12:10:00,87.24,87.25,87.1,87.22,37202.0,76.5565,76.5652,76.4336,76.5389,37202.0
2017-11-22 12:20:00,87.22,87.24,87.14,87.17,12375.0,76.5389,76.5565,76.4687,76.495,12375.0
2017-11-22 12:30:00,87.19,87.2,87.12,87.15,9100.0,76.5126,76.5214,76.4512,76.4775,9100.0
2017-11-22 12:40:00,87.17,87.21,87.15,87.19,15430.0,76.495,76.5301,76.4775,76.5126,15430.0
2017-11-22 12:50:00,87.21,87.34,87.16,87.22,10535.0,76.5301,76.6442,76.4863,76.5389,10535.0
2017-11-22 13:00:00,87.24,87.31,87.24,87.26,4304.0,76.5565,76.6179,76.5565,76.574,4304.0
2017-11-22 13:10:00,87.26,87.29,87.19,87.23,19312.0,76.574,76.6004,76.5126,76.5477,19312.0
2017-11-22 13:20:00,87.21,87.21,87.14,87.21,15723.0,76.5301,76.5301,76.4687,76.5301,15723.0
2017-11-22 13:30:00,87.21,87.22,87.16,87.2,46741.0,76.5301,76.5389,76.4863,76.5214,46741.0
2017-11-22 13:40:00,87.19,87.21,87.16,87.21,12784.0,76.5126,76.5301,76.4863,76.5301,12784.0
2017-11-22 13:50:00,87.19,87.26,87.19,87.26,17316.0,76.5126,76.574,76.5126,76.574,17316.0
2017-11-22 14:00:00,87.27,87.36,87.23,87.36,15297.0,76.5828,76.6618,76.5477,76.6618,15297.0
2017-11-22 14:10:00,87.36,87.43,87.34,87.34,19494.0,76.6618,76.7232,76.6442,76.6442,19494.0
2017-11-22 14:20:00,87.35,87.43,87.29,87.32,19783.0,76.653,76.7232,76.6004,76.6267,19783.0
2017-11-22 14:30:00,87.33,87.47,87.32,87.39,16359.0,76.6355,76.7583,76.6267,76.6881,16359.0
2017-11-22 14:40:00,87.4,87.5,87.39,87.5,29348.0,76.6969,76.7846,76.6881,76.7846,29348.0
2017-11-22 14:50:00,87.51,87.56,87.48,87.49,16509.0,76.7934,76.8373,76.7671,76.7759,16509.0
2017-11-22 15:00:00,87.5,87.54,87.39,87.43,38516.0,76.7846,76.8197,76.6881,76.7232,38516.0
2017-11-22 15:10:00,87.44,87.49,87.38,87.43,77757.0,76.732,76.7759,76.6793,76.7232,77757.0
2017-11-22 15:20:00,87.45,87.55,87.42,87.48,57154.0,76.7408,76.8285,76.7144,76.7671,57154.0
2017-11-22 15:30:00,87.48,87.49,87.38,87.47,36190.0,76.7671,76.7759,76.6793,76.7583,36190.0
2017-11-22 15:40:00,87.49,87.49,87.41,87.42,40833.0,76.7759,76.7759,76.7057,76.7144,40833.0
2017-11-22 15:50:00,87.42,87.43,87.26,87.27,87525.0,76.7144,76.7232,76.574,76.5828,87525.0
2017-11-24 09:30:00,87.8,87.8,87.25,87.38,29105.0,77.0479,77.0479,76.5652,76.6793,29105.0
2017-11-24 09:40:00,87.38,87.61,87.31,87.55,9849.0,76.6793,76.8812,76.6179,76.8285,9849.0
2017-11-24 09:50:00,87.5,87.6,87.38,87.38,23685.0,76.7846,76.8724,76.6793,76.6793,23685.0
2017-11-24 10:00:00,87.44,87.49,87.34,87.35,32516.0,76.732,76.7759,76.6442,76.653,32516.0
2017-11-24 10:10:00,87.35,87.43,87.35,87.41,12768.0,76.653,76.7232,76.653,76.7057,12768.0
2017-11-24 10:20:00,87.43,87.43,87.29,87.36,15244.0,76.7232,76.7232,76.6004,76.6618,15244.0
2017-11-24 10:30:00,87.34,87.36,87.25,87.3,17306.0,76.6442,76.6618,76.5652,76.6091,17306.0
2017-11-24 10:40:00,87.3,87.32,87.24,87.27,16141.0,76.6091,76.6267,76.5565,76.5828,16141.0
2017-11-24 10:50:00,87.25,87.39,87.25,87.36,9189.0,76.5652,76.6881,76.5652,76.6618,9189.0
2017-11-24 11:00:00,87.36,87.46,87.35,87.45,8232.0,76.6618,76.7495,76.653,76.7408,8232.0
2017-11-24 11:10:00,87.43,87.47,87.41,87.45,11750.0,76.7232,76.7583,76.7057,76.7408,11750.0
2017-11-24 11:20:00,87.44,87.49,87.42,87.49,6215.0,76.732,76.7759,76.7144,76.7759,6215.0
2017-11-24 11:30:00,87.49,87.54,87.41,87.46,13765.0,76.7759,76.8197,76.7057,76.7495,13765.0
2017-11-24 11:40:00,87.48,87.57,87.46,87.57,9043.0,76.7671,76.8461,76.7495,76.8461,9043.0
2017-11-24 11:50:00,87.56,87.6,87.52,87.6,17137.0,76.8373,76.8724,76.8022,76.8724,17137.0
2017-11-24 12:00:00,87.61,87.63,87.51,87.52,11012.0,76.8812,76.8987,76.7934,76.8022,11012.0
2017-11-24 12:10:00,87.53,87.57,87.53,87.56,15239.0,76.811,76.8461,76.811,76.8373,15239.0
2017-11-24 12:20:00,87.55,87.6,87.51,87.53,9382.0,76.8285,76.8724,76.7934,76.811,9382.0
2017-11-24 12:30:00,87.53,87.56,87.39,87.45,28671.0,76.811,76.8373,76.6881,76.7408,28671.0
2017-11-24 12:40:00,87.44,87.46,87.39,87.41,22278.0,76.732,76.7495,76.6881,76.7057,22278.0
2017-11-24 12:50:00,87.4,87.47,87.36,87.4,45677.0,76.6969,76.7583,76.6618,76.6969,45677.0
2017-11-27 09:30:00,87.33,87.38,86.84,87.2,58765.0,76.6355,76.6793,76.2055,76.5214,58765.0
2017-11-27 09:40:00,87.19,87.23,87.02,87.05,44340.0,76.5126,76.5477,76.3634,76.3897,44340.0
2017-11-27 09:50:00,87.05,87.1,86.76,86.82,30647.0,76.3897,76.4336,76.1353,76.1879,30647.0
2017-11-27 10:00:00,86.84,86.92,86.71,86.85,37230.0,76.2055,76.2757,76.0914,76.2142,37230.0
2017-11-27 10:10:00,86.87,86.98,86.87,86.93,35270.0,76.2318,76.3283,76.2318,76.2844,35270.0
2017-11-27 10:20:00,86.92,87.0,86.87,86.96,62645.0,76.2757,76.3459,76.2318,76.3108,62645.0
2017-11-27 10:30:00,86.96,86.99,86.84,86.84,46764.0,76.3108,76.3371,76.2055,76.2055,46764.0
2017-11-27 10:40:00,86.83,86.9,86.77,86.78,28611.0,76.1967,76.2581,76.144,76.1528,28611.0
2017-11-27 10:50:00,86.78,86.86,86.77,86.8,35284.0,76.1528,76.223,76.144,76.1704,35284.0
2017-11-27 11:00:00,86.81,86.97,86.8,86.96,25089.0,76.1791,76.3195,76.1704,76.3108,25089.0
2017-11-27 11:10:00,86.96,86.97,86.82,86.85,45336.0,76.3108,76.3195,76.1879,76.2142,45336.0
2017-11-27 11:20:00,86.85,86.91,86.81,86.83,25982.0,76.2142,76.2669,76.1791,76.1967,25982.0
2017-11-27 11:30:00,86.82,86.86,86.56,86.6,33139.0,76.1879,76.223,75.9597,75.9948,33139.0
2017-11-27 11:40:00,86.61,86.73,86.58,86.71,18064.0,76.0036,76.1089,75.9773,76.0914,18064.0
2017-11-27 11:50:00,86.7,86.74,86.69,86.69,10240.0,76.0826,76.1177,76.0738,76.0738,10240.0
2017-11-27 12:00:00,86.72,86.72,86.6,86.64,16570.0,76.1002,76.1002,75.9948,76.03,16570.0
2017-11-27 12:10:00,86.61,86.65,86.6,86.65,9643.0,76.0036,76.0387,75.9948,76.0387,9643.0
2017-11-27 12:20:00,86.64,86.67,86.6,86.65,12587.0,76.03,76.0563,75.9948,76.0387,12587.0
2017-11-27 12:30:00,86.66,86.71,86.66,86.68,9173.0,76.0475,76.0914,76.0475,76.0651,9173.0
2017-11-27 12:40:00,86.67,86.69,86.63,86.66,22993.0,76.0563,76.0738,76.0212,76.0475,22993.0
2017-11-27 12:50:00,86.67,86.79,86.66,86.77,12383.0,76.0563,76.1616,76.0475,76.144,12383.0
2017-11-27 13:00:00,86.79,86.96,86.78,86.96,11914.0,76.1616,76.3108,76.1528,76.3108,11914.0
2017-11-27 13:10:00,86.96,86.99,86.91,86.94,9645.0,76.3108,76.3371,76.2669,76.2932,9645.0
2017-11-27 13:20:00,86.94,87.0,86.93,86.97,12388.0,76.2932,76.3459,76.2844,76.3195,12388.0
2017-11-27 13:30:00,86.96,86.98,86.92,86.93,13180.0,76.3108,76.3283,76.2757,76.2844,13180.0
2017-11-27 13:40:00,86.93,87.02,86.93,86.99,13981.0,76.2844,76.3634,76.2844,76.3371,13981.0
2017-11-27 13:50:00,87.0,87.09,86.99,87.09,9895.0,76.3459,76.4248,76.3371,76.4248,9895.0
2017-11-27 14:00:00,87.08,87.11,86.98,87.0,16508.0,76.4161,76.4424,76.3283,76.3459,16508.0
2017-11-27 14:10:00,86.98,87.06,86.96,87.02,13008.0,76.3283,76.3985,76.3108,76.3634,13008.0
2017-11-27 14:20:00,87.03,87.05,86.98,87.0,13248.0,76.3722,76.3897,76.3283,76.3459,13248.0
2017-11-27 14:30:00,87.01,87.02,86.95,86.98,14270.0,76.3546,76.3634,76.302,76.3283,14270.0
2017-11-27 14:40:00,86.97,86.98,86.94,86.94,16320.0,76.3195,76.3283,76.2932,76.2932,16320.0
2017-11-27 14:50:00,86.94,86.95,86.88,86.91,52008.0,76.2932,76.302,76.2406,76.2669,52008.0
2017-11-27 15:00:00,86.91,86.97,86.9,86.97,27435.0,76.2669,76.3195,76.2581,76.3195,27435.0
2017-11-27 15:10:00,86.98,87.05,86.88,86.89,17349.0,76.3283,76.3897,76.2406,76.2493,17349.0
2017-11-27 15:20:00,86.91,86.97,86.89,86.89,44242.0,76.2669,76.3195,76.2493,76.2493,44242.0
2017-11-27 15:30:00,86.9,86.99,86.88,86.99,29201.0,76.2581,76.3371,76.2406,76.3371,29201.0
2017-11-27 15:40:00,86.98,87.04,86.94,86.95,44942.0,76.3283,76.381,76.2932,76.302,44942.0
2017-11-27 15:50:00,86.96,86.98,86.86,86.88,94669.0,76.3108,76.3283,76.223,76.2406,94669.0
2017-11-28 09:30:00,87.22,87.22,86.75,86.89,32462.0,76.5389,76.5389,76.1265,76.2493,32462.0
2017-11-28 09:40:00,86.88,86.92,86.7,86.74,18948.0,76.2406,76.2757,76.0826,76.1177,18948.0
2017-11-28 09:50:00,86.75,87.15,86.72,87.12,30900.0,76.1265,76.4775,76.1002,76.4512,30900.0
2017-11-28 10:00:00,87.16,87.28,87.09,87.12,26838.0,76.4863,76.5916,76.4248,76.4512,26838.0
2017-11-28 10:10:00,87.14,87.39,87.11,87.28,20138.0,76.4687,76.6881,76.4424,76.5916,20138.0
2017-11-28 10:20:00,87.3,87.39,87.28,87.39,19833.0,76.6091,76.6881,76.5916,76.6881,19833.0
2017-11-28 10:30:00,87.39,87.63,87.39,87.61,21575.0,76.6881,76.8987,76.6881,76.8812,21575.0
2017-11-28 10:40:00,87.64,87.64,87.55,87.59,12465.0,76.9075,76.9075,76.8285,76.8636,12465.0
2017-11-28 10:50:00,87.56,87.72,87.56,87.7,21307.0,76.8373,76.9777,76.8373,76.9601,21307.0
2017-11-28 11:00:00,87.71,87.76,87.64,87.69,25848.0,76.9689,77.0128,76.9075,76.9514,25848.0
2017-11-28 11:10:00,87.68,87.7,87.58,87.59,17042.0,76.9426,76.9601,76.8548,76.8636,17042.0
2017-11-28 11:20:00,87.61,87.9,87.61,87.9,56040.0,76.8812,77.1356,76.8812,77.1356,56040.0
2017-11-28 11:30:00,87.91,88.08,87.88,88.06,71323.0,77.1444,77.2936,77.1181,77.2761,71323.0
2017-11-28 11:40:00,88.06,88.16,87.89,88.0,52051.0,77.2761,77.3638,77.1269,77.2234,52051.0
2017-11-28 11:50:00,87.99,88.11,87.99,88.07,13319.0,77.2146,77.3199,77.2146,77.2848,13319.0
2017-11-28 12:00:00,88.09,88.15,88.07,88.1,14170.0,77.3024,77.355,77.2848,77.3112,14170.0
2017-11-28 12:10:00,88.08,88.2,88.03,88.19,29107.0,77.2936,77.3989,77.2497,77.3901,29107.0
2017-11-28 12:20:00,88.18,88.39,88.17,88.18,29160.0,77.3814,77.5656,77.3726,77.3814,29160.0
2017-11-28 12:30:00,88.17,88.32,88.17,88.31,15289.0,77.3726,77.5042,77.3726,77.4954,15289.0
2017-11-28 12:40:00,88.32,88.33,88.26,88.3,8724.0,77.5042,77.513,77.4516,77.4867,8724.0
2017-11-28 12:50:00,88.3,88.55,88.29,88.54,14437.0,77.4867,77.706,77.4779,77.6973,14437.0
2017-11-28 13:00:00,88.56,88.76,88.55,88.74,22752.0,77.7148,77.8903,77.706,77.8728,22752.0
2017-11-28 13:10:00,88.77,88.8,88.58,88.58,13603.0,77.8991,77.9254,77.7324,77.7324,13603.0
2017-11-28 13:20:00,88.6,88.62,88.3,88.41,19816.0,77.7499,77.7675,77.4867,77.5832,19816.0
2017-11-28 13:30:00,88.4,88.66,88.39,88.57,25267.0,77.5744,77.8026,77.5656,77.7236,25267.0
2017-11-28 13:40:00,88.55,88.63,88.51,88.59,27646.0,77.706,77.7763,77.6709,77.7412,27646.0
2017-11-28 13:50:00,88.59,88.6,88.33,88.33,91726.0,77.7412,77.7499,77.513,77.513,91726.0
2017-11-28 14:00:00,88.34,88.44,88.28,88.42,33494.0,77.5218,77.6095,77.4691,77.592,33494.0
2017-11-28 14:10:00,88.45,88.52,88.37,88.52,23347.0,77.6183,77.6797,77.5481,77.6797,23347.0
2017-11-28 14:20:00,88.53,88.62,88.5,88.61,21855.0,77.6885,77.7675,77.6622,77.7587,21855.0
2017-11-28 14:30:00,88.61,88.77,88.59,88.73,34238.0,77.7587,77.8991,77.7412,77.864,34238.0
2017-11-28 14:40:00,88.74,89.06,88.73,89.03,31383.0,77.8728,78.1536,77.864,78.1273,31383.0
2017-11-28 14:50:00,89.03,89.24,89.01,89.13,35925.0,78.1273,78.3116,78.1097,78.215,35925.0
2017-11-28 15:00:00,89.1,89.19,88.98,89.16,42041.0,78.1887,78.2677,78.0834,78.2413,42041.0
2017-11-28 15:10:00,89.17,89.64,89.16,89.61,95294.0,78.2501,78.6626,78.2413,78.6362,95294.0
2017-11-28 15:20:00,89.6,89.75,89.51,89.58,104900.0,78.6275,78.7591,78.5485,78.6099,104900.0
2017-11-28 15:30:00,89.58,89.59,89.3,89.36,74285.0,78.6099,78.6187,78.3642,78.4169,74285.0
2017-11-28 15:40:00,89.36,89.65,89.34,89.59,104864.0,78.4169,78.6713,78.3993,78.6187,104864.0
2017-11-28 15:50:00,89.6,89.85,89.59,89.75,360158.0,78.6275,78.8468,78.6187,78.7591,360158.0
2017-11-29 09:30:00,90.57,91.42,90.4,91.32,92923.0,79.4787,80.2246,79.3295,80.1368,92923.0
2017-11-29 09:40:00,91.4,92.31,91.35,91.58,147245.0,80.207,81.0056,80.1632,80.365,147245.0
2017-11-29 09:50:00,91.63,91.96,91.41,91.9,97414.0,80.4089,80.6985,80.2158,80.6458,97414.0
2017-11-29 10:00:00,91.94,92.18,91.44,91.44,54534.0,80.6809,80.8915,80.2421,80.2421,54534.0
2017-11-29 10:10:00,91.41,91.7,91.36,91.54,73531.0,80.2158,80.4703,80.1719,80.3299,73531.0
2017-11-29 10:20:00,91.51,91.65,91.12,91.19,62182.0,80.3036,80.4264,79.9613,80.0228,62182.0
2017-11-29 10:30:00,91.21,91.39,91.06,91.36,57142.0,80.0403,80.1983,79.9087,80.1719,57142.0
2017-11-29 10:40:00,91.39,91.56,91.25,91.47,63451.0,80.1983,80.3474,80.0754,80.2685,63451.0
2017-11-29 10:50:00,91.52,91.92,91.52,91.91,116292.0,80.3123,80.6634,80.3123,80.6546,116292.0
2017-11-29 11:00:00,91.89,91.97,91.77,91.88,66137.0,80.637,80.7072,80.5317,80.6283,66137.0
2017-11-29 11:10:00,91.87,91.97,91.74,91.95,66249.0,80.6195,80.7072,80.5054,80.6897,66249.0
2017-11-29 11:20:00,91.94,92.1,91.89,92.0,92475.0,80.6809,80.8213,80.637,80.7336,92475.0
2017-11-29 11:30:00,92.02,92.04,91.77,91.77,68420.0,80.7511,80.7687,80.5317,80.5317,68420.0
2017-11-29 11:40:00,91.77,91.84,91.39,91.49,36605.0,80.5317,80.5932,80.1983,80.286,36605.0
2017-11-29 11:50:00,91.51,91.58,91.23,91.3,29797.0,80.3036,80.365,80.0579,80.1193,29797.0
2017-11-29 12:00:00,91.31,91.37,90.95,91.01,65023.0,80.1281,80.1807,79.8121,79.8648,65023.0
2017-11-29 12:10:00,91.06,91.11,90.99,91.09,26496.0,79.9087,79.9525,79.8472,79.935,26496.0
2017-11-29 12:20:00,91.1,91.22,90.82,90.87,39824.0,79.9438,80.0491,79.6981,79.7419,39824.0
2017-11-29 12:30:00,90.89,90.91,90.62,90.78,26385.0,79.7595,79.777,79.5226,79.663,26385.0
2017-11-29 12:40:00,90.82,90.99,90.82,90.97,22366.0,79.6981,79.8472,79.6981,79.8297,22366.0
2017-11-29 12:50:00,90.97,91.02,90.83,90.84,52617.0,79.8297,79.8736,79.7068,79.7156,52617.0
2017-11-29 13:00:00,90.84,90.89,90.59,90.59,21940.0,79.7156,79.7595,79.4962,79.4962,21940.0
2017-11-29 13:10:00,90.6,90.68,90.39,90.43,43007.0,79.505,79.5752,79.3207,79.3558,43007.0
2017-11-29 13:20:00,90.44,90.53,90.32,90.43,56911.0,79.3646,79.4436,79.2593,79.3558,56911.0
2017-11-29 13:30:00,90.44,90.44,89.93,90.03,24137.0,79.3646,79.3646,78.9171,79.0048,24137.0
2017-11-29 13:40:00,90.02,90.04,89.76,89.78,31648.0,78.996,79.0136,78.7679,78.7854,31648.0
2017-11-29 13:50:00,89.79,89.96,89.73,89.91,56294.0,78.7942,78.9434,78.7415,78.8995,56294.0
2017-11-29 14:00:00,89.94,90.35,89.94,90.34,58171.0,78.9258,79.2856,78.9258,79.2768,58171.0
2017-11-29 14:10:00,90.34,90.63,90.34,90.55,52548.0,79.2768,79.5313,79.2768,79.4611,52548.0
2017-11-29 14:20:00,90.55,90.92,90.5,90.92,44531.0,79.4611,79.7858,79.4172,79.7858,44531.0
2017-11-29 14:30:00,90.9,90.98,90.83,90.85,43163.0,79.7683,79.8385,79.7068,79.7244,43163.0
2017-11-29 14:40:00,90.84,91.0,90.71,90.77,31164.0,79.7156,79.856,79.6015,79.6542,31164.0
2017-11-29 14:50:00,90.77,90.82,90.73,90.79,32531.0,79.6542,79.6981,79.6191,79.6717,32531.0
2017-11-29 15:00:00,90.8,90.98,90.73,90.98,41850.0,79.6805,79.8385,79.6191,79.8385,41850.0
2017-11-29 15:10:00,90.98,91.01,90.89,91.01,28653.0,79.8385,79.8648,79.7595,79.8648,28653.0
2017-11-29 15:20:00,90.99,91.05,90.88,90.95,46441.0,79.8472,79.8999,79.7507,79.8121,46441.0
2017-11-29 15:30:00,90.94,90.95,90.75,90.81,77531.0,79.8034,79.8121,79.6366,79.6893,77531.0
2017-11-29 15:40:00,90.81,90.89,90.66,90.83,133806.0,79.6893,79.7595,79.5577,79.7068,133806.0
2017-11-29 15:50:00,90.83,91.05,90.82,90.98,317790.0,79.7068,79.8999,79.6981,79.8385,317790.0
2017-11-30 09:30:00,91.67,92.21,91.45,92.02,102683.0,80.444,80.9178,80.2509,80.7511,102683.0
2017-11-30 09:40:00,91.95,92.08,91.66,91.75,36592.0,80.6897,80.8038,80.4352,80.5142,36592.0
2017-11-30 09:50:00,91.73,91.96,91.69,91.9,19544.0,80.4966,80.6985,80.4615,80.6458,19544.0
2017-11-30 10:00:00,91.85,91.88,91.6,91.6,54799.0,80.6019,80.6283,80.3825,80.3825,54799.0
2017-11-30 10:10:00,91.62,91.95,91.59,91.79,29442.0,80.4001,80.6897,80.3738,80.5493,29442.0
2017-11-30 10:20:00,91.79,91.79,91.41,91.64,32845.0,80.5493,80.5493,80.2158,80.4176,32845.0
2017-11-30 10:30:00,91.57,91.62,91.46,91.47,28370.0,80.3562,80.4001,80.2597,80.2685,28370.0
2017-11-30 10:40:00,91.49,91.69,91.48,91.68,39410.0,80.286,80.4615,80.2772,80.4527,39410.0
2017-11-30 10:50:00,91.67,92.18,91.66,92.1,83125.0,80.444,80.8915,80.4352,80.8213,83125.0
2017-11-30 11:00:00,92.11,92.4,92.06,92.18,102662.0,80.8301,81.0846,80.7862,80.8915,102662.0
2017-11-30 11:10:00,92.17,92.56,92.13,92.49,63091.0,80.8827,81.225,80.8476,81.1636,63091.0
2017-11-30 11:20:00,92.47,92.47,92.22,92.29,30079.0,81.146,81.146,80.9266,80.988,30079.0
2017-11-30 11:30:00,92.3,92.47,92.3,92.39,35138.0,80.9968,81.146,80.9968,81.0758,35138.0
2017-11-30 11:40:00,92.41,92.44,92.25,92.33,26251.0,81.0933,81.1197,80.9529,81.0231,26251.0
2017-11-30 11:50:00,92.36,92.49,92.27,92.47,26945.0,81.0495,81.1636,80.9705,81.146,26945.0
2017-11-30 12:00:00,92.49,92.79,92.49,92.77,61944.0,81.1636,81.4268,81.1636,81.4093,61944.0
2017-11-30 12:10:00,92.78,92.9,92.75,92.83,32734.0,81.418,81.5233,81.3917,81.4619,32734.0
2017-11-30 12:20:00,92.85,92.88,92.69,92.7,49698.0,81.4795,81.5058,81.3391,81.3478,49698.0
2017-11-30 12:30:00,92.67,92.91,92.67,92.89,69857.0,81.3215,81.5321,81.3215,81.5146,69857.0
2017-11-30 12:40:00,92.89,93.12,92.81,93.06,80572.0,81.5146,81.7164,81.4444,81.6637,80572.0
2017-11-30 12:50:00,93.05,93.16,92.99,93.09,22533.0,81.655,81.7515,81.6023,81.6901,22533.0
2017-11-30 13:00:00,93.09,93.42,93.08,93.22,54766.0,81.6901,81.9797,81.6813,81.8042,54766.0
2017-11-30 13:10:00,93.21,93.31,93.16,93.21,25307.0,81.7954,81.8831,81.7515,81.7954,25307.0
2017-11-30 13:20:00,93.22,93.22,92.96,92.98,31676.0,81.8042,81.8042,81.576,81.5935,31676.0
2017-11-30 13:30:00,92.98,92.99,92.82,92.83,44169.0,81.5935,81.6023,81.4531,81.4619,44169.0
2017-11-30 13:40:00,92.8,92.84,92.63,92.72,41498.0,81.4356,81.4707,81.2864,81.3654,41498.0
2017-11-30 13:50:00,92.72,92.83,92.65,92.83,93306.0,81.3654,81.4619,81.304,81.4619,93306.0
2017-11-30 14:00:00,92.83,92.92,92.69,92.71,115816.0,81.4619,81.5409,81.3391,81.3566,115816.0
2017-11-30 14:10:00,92.72,92.8,92.66,92.71,62220.0,81.3654,81.4356,81.3127,81.3566,62220.0
2017-11-30 14:20:00,92.72,92.83,92.69,92.78,112959.0,81.3654,81.4619,81.3391,81.418,112959.0
2017-11-30 14:30:00,92.78,92.88,92.64,92.68,36305.0,81.418,81.5058,81.2952,81.3303,36305.0
2017-11-30 14:40:00,92.69,92.69,92.58,92.62,42513.0,81.3391,81.3391,81.2425,81.2776,42513.0
2017-11-30 14:50:00,92.61,92.64,92.32,92.35,43368.0,81.2689,81.2952,81.0144,81.0407,43368.0
2017-11-30 15:00:00,92.32,92.33,91.85,91.94,70853.0,81.0144,81.0231,80.6019,80.6809,70853.0
2017-11-30 15:10:00,91.93,92.2,91.91,91.99,46606.0,80.6721,80.9091,80.6546,80.7248,46606.0
2017-11-30 15:20:00,91.99,92.13,91.93,92.12,42247.0,80.7248,80.8476,80.6721,80.8389,42247.0
2017-11-30 15:30:00,92.12,92.18,91.94,91.95,103862.0,80.8389,80.8915,80.6809,80.6897,103862.0
2017-11-30 15:40:00,91.94,92.31,91.92,92.22,111421.0,80.6809,81.0056,80.6634,80.9266,111421.0
2017-11-30 15:50:00,92.24,92.25,91.97,92.0,263593.0,80.9442,80.9529,80.7072,80.7336,263593.0
2017-12-01 09:30:00,92.18,92.32,91.45,91.5,50163.0,80.8915,81.0144,80.2509,80.2948,50163.0
2017-12-01 09:40:00,91.48,91.48,91.18,91.27,30933.0,80.2772,80.2772,80.014,80.093,30933.0
2017-12-01 09:50:00,91.27,91.3,90.98,90.98,44971.0,80.093,80.1193,79.8385,79.8385,44971.0
2017-12-01 10:00:00,90.96,90.96,90.69,90.95,69591.0,79.8209,79.8209,79.584,79.8121,69591.0
2017-12-01 10:10:00,91.02,91.84,91.01,91.77,34875.0,79.8736,80.5932,79.8648,80.5317,34875.0
2017-12-01 10:20:00,91.76,91.99,91.6,91.99,25099.0,80.5229,80.7248,80.3825,80.7248,25099.0
2017-12-01 10:30:00,91.99,92.2,91.69,91.7,45679.0,80.7248,80.9091,80.4615,80.4703,45679.0
2017-12-01 10:40:00,91.74,92.19,91.74,92.12,28272.0,80.5054,80.9003,80.5054,80.8389,28272.0
2017-12-01 10:50:00,92.12,92.15,91.99,92.1,21591.0,80.8389,80.8652,80.7248,80.8213,21591.0
2017-12-01 11:00:00,92.11,92.15,91.41,91.57,62715.0,80.8301,80.8652,80.2158,80.3562,62715.0
2017-12-01 11:10:00,91.51,91.51,90.21,91.06,63054.0,80.3036,80.3036,79.1628,79.9087,63054.0
2017-12-01 11:20:00,91.03,91.07,89.8,89.95,77072.0,79.8823,79.9174,78.803,78.9346,77072.0
2017-12-01 11:30:00,90.02,91.19,89.68,91.17,93439.0,78.996,80.0228,78.6977,80.0052,93439.0
2017-12-01 11:40:00,91.14,91.28,90.67,90.68,56134.0,79.9789,80.1017,79.5664,79.5752,56134.0
2017-12-01 11:50:00,90.67,91.25,90.49,91.09,102970.0,79.5664,80.0754,79.4085,79.935,102970.0
2017-12-01 12:00:00,91.1,91.47,90.9,91.22,48113.0,79.9438,80.2685,79.7683,80.0491,48113.0
2017-12-01 12:10:00,91.26,91.79,91.21,91.55,67534.0,80.0842,80.5493,80.0403,80.3387,67534.0
2017-12-01 12:20:00,91.52,91.59,91.32,91.44,27907.0,80.3123,80.3738,80.1368,80.2421,27907.0
2017-12-01 12:30:00,91.46,91.63,91.37,91.54,19370.0,80.2597,80.4089,80.1807,80.3299,19370.0
2017-12-01 12:40:00,91.57,91.96,91.47,91.84,22368.0,80.3562,80.6985,80.2685,80.5932,22368.0
2017-12-01 12:50:00,91.86,91.91,91.71,91.87,18573.0,80.6107,80.6546,80.4791,80.6195,18573.0
2017-12-01 13:00:00,91.84,91.89,91.76,91.83,11598.0,80.5932,80.637,80.5229,80.5844,11598.0
2017-12-01 13:10:00,91.86,92.1,91.86,91.95,16785.0,80.6107,80.8213,80.6107,80.6897,16785.0
2017-12-01 13:20:00,91.95,92.19,91.94,92.13,19440.0,80.6897,80.9003,80.6809,80.8476,19440.0
2017-12-01 13:30:00,92.09,92.45,92.02,92.37,28524.0,80.8125,81.1285,80.7511,81.0582,28524.0
2017-12-01 13:40:00,92.37,92.37,91.96,92.15,19463.0,81.0582,81.0582,80.6985,80.8652,19463.0
2017-12-01 13:50:00,92.11,92.25,92.09,92.13,24339.0,80.8301,80.9529,80.8125,80.8476,24339.0
2017-12-01 14:00:00,92.12,92.34,92.07,92.33,31766.0,80.8389,81.0319,80.795,81.0231,31766.0
2017-12-01 14:10:00,92.32,92.38,92.16,92.22,28748.0,81.0144,81.067,80.874,80.9266,28748.0
2017-12-01 14:20:00,92.19,92.26,92.12,92.2,23170.0,80.9003,80.9617,80.8389,80.9091,23170.0
2017-12-01 14:30:00,92.21,92.27,92.14,92.19,21822.0,80.9178,80.9705,80.8564,80.9003,21822.0
2017-12-01 14:40:00,92.19,92.24,92.06,92.21,38416.0,80.9003,80.9442,80.7862,80.9178,38416.0
2017-12-01 14:50:00,92.17,92.27,92.09,92.23,39267.0,80.8827,80.9705,80.8125,80.9354,39267.0
2017-12-01 15:00:00,92.23,92.52,92.16,92.47,54046.0,80.9354,81.1899,80.874,81.146,54046.0
2017-12-01 15:10:00,92.48,92.51,92.43,92.45,43815.0,81.1548,81.1811,81.1109,81.1285,43815.0
2017-12-01 15:20:00,92.46,92.67,92.46,92.61,62561.0,81.1372,81.3215,81.1372,81.2689,62561.0
2017-12-01 15:30:00,92.6,92.62,92.5,92.58,80098.0,81.2601,81.2776,81.1723,81.2425,80098.0
2017-12-01 15:40:00,92.58,92.75,92.51,92.63,122186.0,81.2425,81.3917,81.1811,81.2864,122186.0
2017-12-01 15:50:00,92.65,92.77,92.59,92.71,205587.0,81.304,81.4093,81.2513,81.3566,205587.0
2017-12-04 09:30:00,94.44,95.16,94.16,94.96,483072.0,82.8748,83.5066,82.629,83.3311,483072.0
2017-12-04 09:40:00,94.98,95.44,94.85,94.85,133306.0,83.3486,83.7523,83.2345,83.2345,133306.0
2017-12-04 09:50:00,94.86,95.11,94.79,95.11,74740.0,83.2433,83.4627,83.1819,83.4627,74740.0
2017-12-04 10:00:00,95.04,95.1,94.8,95.09,67853.0,83.4013,83.4539,83.1907,83.4452,67853.0
2017-12-04 10:10:00,95.07,95.1,94.72,95.08,51611.0,83.4276,83.4539,83.1205,83.4364,51611.0
2017-12-04 10:20:00,95.1,95.36,94.82,95.24,50438.0,83.4539,83.6821,83.2082,83.5768,50438.0
2017-12-04 10:30:00,95.22,95.66,95.14,95.57,54128.0,83.5592,83.9453,83.489,83.8664,54128.0
2017-12-04 10:40:00,95.57,95.62,95.39,95.48,60538.0,83.8664,83.9102,83.7084,83.7874,60538.0
2017-12-04 10:50:00,95.48,95.85,95.29,95.74,64388.0,83.7874,84.1121,83.6207,84.0156,64388.0
2017-12-04 11:00:00,95.76,95.85,95.46,95.55,48032.0,84.0331,84.1121,83.7698,83.8488,48032.0
2017-12-04 11:10:00,95.54,95.73,95.43,95.69,68911.0,83.84,84.0068,83.7435,83.9717,68911.0
2017-12-04 11:20:00,95.7,95.98,95.65,95.68,78016.0,83.9805,84.2262,83.9366,83.9629,78016.0
2017-12-04 11:30:00,95.68,95.79,95.42,95.73,58974.0,83.9629,84.0594,83.7347,84.0068,58974.0
2017-12-04 11:40:00,95.76,95.78,95.59,95.68,30670.0,84.0331,84.0507,83.8839,83.9629,30670.0
2017-12-04 11:50:00,95.7,95.97,95.69,95.93,67823.0,83.9805,84.2174,83.9717,84.1823,67823.0
2017-12-04 12:00:00,95.93,96.24,95.93,96.06,86983.0,84.1823,84.4543,84.1823,84.2964,86983.0
2017-12-04 12:10:00,96.06,96.09,95.75,95.91,41181.0,84.2964,84.3227,84.0243,84.1647,41181.0
2017-12-04 12:20:00,95.93,96.0,95.58,95.58,75778.0,84.1823,84.2437,83.8751,83.8751,75778.0
2017-12-04 12:30:00,95.53,95.58,95.4,95.55,26928.0,83.8313,83.8751,83.7172,83.8488,26928.0
2017-12-04 12:40:00,95.54,95.79,95.52,95.76,23489.0,83.84,84.0594,83.8225,84.0331,23489.0
2017-12-04 12:50:00,95.75,95.76,95.61,95.7,23222.0,84.0243,84.0331,83.9015,83.9805,23222.0
2017-12-04 13:00:00,95.7,95.79,95.61,95.61,33691.0,83.9805,84.0594,83.9015,83.9015,33691.0
2017-12-04 13:10:00,95.61,95.67,95.36,95.36,27417.0,83.9015,83.9541,83.6821,83.6821,27417.0
2017-12-04 13:20:00,95.4,95.52,95.22,95.46,114281.0,83.7172,83.8225,83.5592,83.7698,114281.0
2017-12-04 13:30:00,95.47,95.54,95.4,95.51,34135.0,83.7786,83.84,83.7172,83.8137,34135.0
2017-12-04 13:40:00,95.51,95.66,95.48,95.63,33430.0,83.8137,83.9453,83.7874,83.919,33430.0
2017-12-04 13:50:00,95.64,95.73,95.55,95.71,22470.0,83.9278,84.0068,83.8488,83.9892,22470.0
2017-12-04 14:00:00,95.72,95.73,95.4,95.45,35477.0,83.998,84.0068,83.7172,83.7611,35477.0
2017-12-04 14:10:00,95.47,95.52,95.27,95.34,26310.0,83.7786,83.8225,83.6031,83.6645,26310.0
2017-12-04 14:20:00,95.34,95.45,95.28,95.34,28528.0,83.6645,83.7611,83.6119,83.6645,28528.0
2017-12-04 14:30:00,95.32,95.35,95.14,95.33,145825.0,83.647,83.6733,83.489,83.6558,145825.0
2017-12-04 14:40:00,95.33,95.33,95.07,95.1,56380.0,83.6558,83.6558,83.4276,83.4539,56380.0
2017-12-04 14:50:00,95.07,95.22,95.0,95.15,64198.0,83.4276,83.5592,83.3662,83.4978,64198.0
2017-12-04 15:00:00,95.15,95.25,95.07,95.18,70764.0,83.4978,83.5856,83.4276,83.5241,70764.0
2017-12-04 15:10:00,95.17,95.25,95.08,95.21,53177.0,83.5154,83.5856,83.4364,83.5505,53177.0
2017-12-04 15:20:00,95.22,95.26,95.02,95.11,62248.0,83.5592,83.5943,83.3837,83.4627,62248.0
2017-12-04 15:30:00,95.08,95.15,94.91,94.93,75959.0,83.4364,83.4978,83.2872,83.3047,75959.0
2017-12-04 15:40:00,94.94,95.11,94.93,95.02,94203.0,83.3135,83.4627,83.3047,83.3837,94203.0
2017-12-04 15:50:00,95.05,95.07,94.89,94.89,162346.0,83.4101,83.4276,83.2696,83.2696,162346.0
2017-12-05 09:30:00,95.05,95.41,94.47,94.63,159821.0,83.4101,83.726,82.9011,83.0415,159821.0
2017-12-05 09:40:00,94.63,94.8,94.27,94.71,82806.0,83.0415,83.1907,82.7256,83.1117,82806.0
2017-12-05 09:50:00,94.74,94.99,94.68,94.84,70559.0,83.138,83.3574,83.0854,83.2258,70559.0
2017-12-05 10:00:00,94.84,94.91,94.63,94.7,141445.0,83.2258,83.2872,83.0415,83.1029,141445.0
2017-12-05 10:10:00,94.66,94.79,94.6,94.75,27489.0,83.0678,83.1819,83.0152,83.1468,27489.0
2017-12-05 10:20:00,94.77,94.96,94.71,94.92,51083.0,83.1643,83.3311,83.1117,83.296,51083.0
2017-12-05 10:30:00,94.89,94.9,94.71,94.71,30796.0,83.2696,83.2784,83.1117,83.1117,30796.0
2017-12-05 10:40:00,94.7,94.96,94.7,94.96,15758.0,83.1029,83.3311,83.1029,83.3311,15758.0
2017-12-05 10:50:00,94.96,95.43,94.94,95.4,40784.0,83.3311,83.7435,83.3135,83.7172,40784.0
2017-12-05 11:00:00,95.4,95.62,95.39,95.62,31774.0,83.7172,83.9102,83.7084,83.9102,31774.0
2017-12-05 11:10:00,95.6,95.61,95.4,95.41,50326.0,83.8927,83.9015,83.7172,83.726,50326.0
2017-12-05 11:20:00,95.4,95.43,95.34,95.39,22584.0,83.7172,83.7435,83.6645,83.7084,22584.0
2017-12-05 11:30:00,95.38,95.42,95.25,95.33,44000.0,83.6996,83.7347,83.5856,83.6558,44000.0
2017-12-05 11:40:00,95.34,95.44,95.32,95.38,53997.0,83.6645,83.7523,83.647,83.6996,53997.0
2017-12-05 11:50:00,95.39,95.43,95.25,95.31,39658.0,83.7084,83.7435,83.5856,83.6382,39658.0
2017-12-05 12:00:00,95.29,95.32,95.06,95.11,28313.0,83.6207,83.647,83.4188,83.4627,28313.0
2017-12-05 12:10:00,95.14,95.23,95.13,95.17,16419.0,83.489,83.568,83.4803,83.5154,16419.0
2017-12-05 12:20:00,95.14,95.18,95.02,95.14,15254.0,83.489,83.5241,83.3837,83.489,15254.0
2017-12-05 12:30:00,95.12,95.14,95.01,95.05,13373.0,83.4715,83.489,83.3749,83.4101,13373.0
2017-12-05 12:40:00,95.05,95.07,94.92,94.94,11036.0,83.4101,83.4276,83.296,83.3135,11036.0
2017-12-05 12:50:00,94.93,95.06,94.93,95.05,18704.0,83.3047,83.4188,83.3047,83.4101,18704.0
2017-12-05 13:00:00,95.02,95.17,94.99,95.16,16457.0,83.3837,83.5154,83.3574,83.5066,16457.0
2017-12-05 13:10:00,95.17,95.26,95.16,95.24,15483.0,83.5154,83.5943,83.5066,83.5768,15483.0
2017-12-05 13:20:00,95.22,95.32,95.2,95.26,21594.0,83.5592,83.647,83.5417,83.5943,21594.0
2017-12-05 13:30:00,95.24,95.27,95.06,95.11,23485.0,83.5768,83.6031,83.4188,83.4627,23485.0
2017-12-05 13:40:00,95.06,95.09,94.89,94.91,29901.0,83.4188,83.4452,83.2696,83.2872,29901.0
2017-12-05 13:50:00,94.91,95.0,94.85,94.93,29632.0,83.2872,83.3662,83.2345,83.3047,29632.0
2017-12-05 14:00:00,94.95,95.03,94.88,94.92,30752.0,83.3223,83.3925,83.2609,83.296,30752.0
2017-12-05 14:10:00,94.91,94.93,94.61,94.61,29416.0,83.2872,83.3047,83.0239,83.0239,29416.0
2017-12-05 14:20:00,94.64,94.68,94.51,94.59,33397.0,83.0503,83.0854,82.9362,83.0064,33397.0
2017-12-05 14:30:00,94.59,94.59,94.26,94.3,37617.0,83.0064,83.0064,82.7168,82.7519,37617.0
2017-12-05 14:40:00,94.27,94.36,94.19,94.2,27570.0,82.7256,82.8045,82.6554,82.6641,27570.0
2017-12-05 14:50:00,94.22,94.36,94.22,94.31,20196.0,82.6817,82.8045,82.6817,82.7607,20196.0
2017-12-05 15:00:00,94.28,94.38,94.25,94.27,27497.0,82.7343,82.8221,82.708,82.7256,27497.0
2017-12-05 15:10:00,94.25,94.32,94.17,94.17,57097.0,82.708,82.7694,82.6378,82.6378,57097.0
2017-12-05 15:20:00,94.17,94.34,94.09,94.24,40024.0,82.6378,82.787,82.5676,82.6992,40024.0
2017-12-05 15:30:00,94.23,94.34,94.06,94.1,55316.0,82.6905,82.787,82.5413,82.5764,55316.0
2017-12-05 15:40:00,94.11,94.18,93.85,93.89,85060.0,82.5852,82.6466,82.357,82.3921,85060.0
2017-12-05 15:50:00,93.89,93.98,93.72,93.91,193493.0,82.3921,82.4711,82.2429,82.4097,193493.0
2017-12-06 09:30:00,93.62,93.73,93.21,93.5,29334.0,82.1552,82.2517,81.7954,82.0499,29334.0
2017-12-06 09:40:00,93.4,93.41,93.12,93.27,12805.0,81.9621,81.9709,81.7164,81.848,12805.0
2017-12-06 09:50:00,93.27,93.52,93.11,93.17,14664.0,81.848,82.0674,81.7076,81.7603,14664.0
2017-12-06 10:00:00,93.35,93.6,93.35,93.6,17621.0,81.9182,82.1376,81.9182,82.1376,17621.0
2017-12-06 10:10:00,93.57,93.59,93.21,93.3,45366.0,82.1113,82.1288,81.7954,81.8744,45366.0
2017-12-06 10:20:00,93.29,93.62,93.22,93.6,19007.0,81.8656,82.1552,81.8042,82.1376,19007.0
2017-12-06 10:30:00,93.62,93.8,93.48,93.5,33938.0,82.1552,82.3131,82.0323,82.0499,33938.0
2017-12-06 10:40:00,93.5,93.87,93.5,93.69,11440.0,82.0499,82.3746,82.0499,82.2166,11440.0
2017-12-06 10:50:00,93.69,93.93,93.66,93.82,15345.0,82.2166,82.4272,82.1903,82.3307,15345.0
2017-12-06 11:00:00,93.81,93.85,93.7,93.75,10957.0,82.3219,82.357,82.2254,82.2693,10957.0
2017-12-06 11:10:00,93.73,93.82,93.63,93.71,8716.0,82.2517,82.3307,82.1639,82.2341,8716.0
2017-12-06 11:20:00,93.69,93.89,93.67,93.77,8006.0,82.2166,82.3921,82.199,82.2868,8006.0
2017-12-06 11:30:00,93.75,93.84,93.71,93.76,9343.0,82.2693,82.3482,82.2341,82.278,9343.0
2017-12-06 11:40:00,93.77,93.92,93.75,93.9,8775.0,82.2868,82.4184,82.2693,82.4009,8775.0
2017-12-06 11:50:00,93.91,93.99,93.81,93.86,13614.0,82.4097,82.4799,82.3219,82.3658,13614.0
2017-12-06 12:00:00,93.82,93.83,93.7,93.79,10655.0,82.3307,82.3395,82.2254,82.3044,10655.0
2017-12-06 12:10:00,93.8,93.88,93.77,93.77,9030.0,82.3131,82.3833,82.2868,82.2868,9030.0
2017-12-06 12:20:00,93.75,93.82,93.7,93.77,16715.0,82.2693,82.3307,82.2254,82.2868,16715.0
2017-12-06 12:30:00,93.76,93.88,93.74,93.87,7542.0,82.278,82.3833,82.2605,82.3746,7542.0
2017-12-06 12:40:00,93.91,94.01,93.91,94.0,8184.0,82.4097,82.4974,82.4097,82.4886,8184.0
2017-12-06 12:50:00,94.0,94.09,93.99,94.09,16172.0,82.4886,82.5676,82.4799,82.5676,16172.0
2017-12-06 13:00:00,94.08,94.12,94.0,94.11,14936.0,82.5588,82.5939,82.4886,82.5852,14936.0
2017-12-06 13:10:00,94.1,94.1,93.98,94.08,11364.0,82.5764,82.5764,82.4711,82.5588,11364.0
2017-12-06 13:20:00,94.1,94.11,93.95,93.97,19716.0,82.5764,82.5852,82.4448,82.4623,19716.0
2017-12-06 13:30:00,93.96,94.03,93.89,93.93,36944.0,82.4535,82.515,82.3921,82.4272,36944.0
2017-12-06 13:40:00,93.93,94.18,93.93,94.18,19292.0,82.4272,82.6466,82.4272,82.6466,19292.0
2017-12-06 13:50:00,94.16,94.19,93.97,94.01,31088.0,82.629,82.6554,82.4623,82.4974,31088.0
2017-12-06 14:00:00,93.99,94.07,93.81,93.86,17246.0,82.4799,82.5501,82.3219,82.3658,17246.0
2017-12-06 14:10:00,93.87,94.03,93.8,94.03,19739.0,82.3746,82.515,82.3131,82.515,19739.0
2017-12-06 14:20:00,93.99,94.1,93.95,94.02,28099.0,82.4799,82.5764,82.4448,82.5062,28099.0
2017-12-06 14:30:00,94.0,94.13,93.98,94.05,21611.0,82.4886,82.6027,82.4711,82.5325,21611.0
2017-12-06 14:40:00,94.1,94.1,93.93,93.98,34734.0,82.5764,82.5764,82.4272,82.4711,34734.0
2017-12-06 14:50:00,93.95,94.05,93.93,94.0,22136.0,82.4448,82.5325,82.4272,82.4886,22136.0
2017-12-06 15:00:00,94.0,94.05,93.96,94.02,20447.0,82.4886,82.5325,82.4535,82.5062,20447.0
2017-12-06 15:10:00,94.01,94.08,93.98,94.06,30174.0,82.4974,82.5588,82.4711,82.5413,30174.0
2017-12-06 15:20:00,94.05,94.11,93.96,93.98,38546.0,82.5325,82.5852,82.4535,82.4711,38546.0
2017-12-06 15:30:00,93.98,93.99,93.78,93.91,80382.0,82.4711,82.4799,82.2956,82.4097,80382.0
2017-12-06 15:40:00,93.9,94.05,93.87,93.96,85304.0,82.4009,82.5325,82.3746,82.4535,85304.0
2017-12-06 15:50:00,93.94,93.95,93.8,93.9,162406.0,82.436,82.4448,82.3131,82.4009,162406.0
2017-12-07 09:30:00,93.52,94.0,93.32,93.87,38228.0,82.0674,82.4886,81.8919,82.3746,38228.0
2017-12-07 09:40:00,93.92,94.31,93.84,94.05,22103.0,82.4184,82.7607,82.3482,82.5325,22103.0
2017-12-07 09:50:00,94.06,94.08,93.88,94.0,8429.0,82.5413,82.5588,82.3833,82.4886,8429.0
2017-12-07 10:00:00,94.02,94.03,93.8,93.97,17957.0,82.5062,82.515,82.3131,82.4623,17957.0
2017-12-07 10:10:00,93.96,94.12,93.87,93.96,76074.0,82.4535,82.5939,82.3746,82.4535,76074.0
2017-12-07 10:20:00,93.97,94.18,93.92,94.07,41660.0,82.4623,82.6466,82.4184,82.5501,41660.0
2017-12-07 10:30:00,94.09,94.48,94.09,94.39,12188.0,82.5676,82.9099,82.5676,82.8309,12188.0
2017-12-07 10:40:00,94.37,94.46,94.22,94.46,26426.0,82.8133,82.8923,82.6817,82.8923,26426.0
2017-12-07 10:50:00,94.47,94.55,94.4,94.51,8716.0,82.9011,82.9713,82.8397,82.9362,8716.0
2017-12-07 11:00:00,94.53,94.79,94.49,94.49,20591.0,82.9537,83.1819,82.9186,82.9186,20591.0
2017-12-07 11:10:00,94.48,94.59,94.36,94.59,11718.0,82.9099,83.0064,82.8045,83.0064,11718.0
2017-12-07 11:20:00,94.61,94.92,94.55,94.92,14774.0,83.0239,83.296,82.9713,83.296,14774.0
2017-12-07 11:30:00,94.92,95.25,94.9,95.14,45441.0,83.296,83.5856,83.2784,83.489,45441.0
2017-12-07 11:40:00,95.13,95.14,94.91,94.93,32511.0,83.4803,83.489,83.2872,83.3047,32511.0
2017-12-07 11:50:00,94.95,95.07,94.87,94.9,29306.0,83.3223,83.4276,83.2521,83.2784,29306.0
2017-12-07 12:00:00,94.88,94.99,94.8,94.98,32354.0,83.2609,83.3574,83.1907,83.3486,32354.0
2017-12-07 12:10:00,94.99,95.05,94.95,94.99,21445.0,83.3574,83.4101,83.3223,83.3574,21445.0
2017-12-07 12:20:00,95.0,95.01,94.86,94.93,23576.0,83.3662,83.3749,83.2433,83.3047,23576.0
2017-12-07 12:30:00,94.91,94.93,94.79,94.9,20535.0,83.2872,83.3047,83.1819,83.2784,20535.0
2017-12-07 12:40:00,94.9,94.9,94.78,94.81,18293.0,83.2784,83.2784,83.1731,83.1994,18293.0
2017-12-07 12:50:00,94.8,95.06,94.8,95.05,15150.0,83.1907,83.4188,83.1907,83.4101,15150.0
2017-12-07 13:00:00,95.04,95.12,94.95,94.95,15059.0,83.4013,83.4715,83.3223,83.3223,15059.0
2017-12-07 13:10:00,94.94,95.02,94.9,95.0,26163.0,83.3135,83.3837,83.2784,83.3662,26163.0
2017-12-07 13:20:00,94.97,95.22,94.96,95.19,31286.0,83.3398,83.5592,83.3311,83.5329,31286.0
2017-12-07 13:30:00,95.16,95.2,95.01,95.05,46354.0,83.5066,83.5417,83.3749,83.4101,46354.0
2017-12-07 13:40:00,95.04,95.12,94.99,95.0,31474.0,83.4013,83.4715,83.3574,83.3662,31474.0
2017-12-07 13:50:00,94.99,94.99,94.83,94.91,20065.0,83.3574,83.3574,83.217,83.2872,20065.0
2017-12-07 14:00:00,94.9,95.06,94.89,95.01,23467.0,83.2784,83.4188,83.2696,83.3749,23467.0
2017-12-07 14:10:00,95.0,95.1,95.0,95.06,22773.0,83.3662,83.4539,83.3662,83.4188,22773.0
2017-12-07 14:20:00,95.05,95.1,95.0,95.05,23120.0,83.4101,83.4539,83.3662,83.4101,23120.0
2017-12-07 14:30:00,95.03,95.12,94.99,94.99,44181.0,83.3925,83.4715,83.3574,83.3574,44181.0
2017-12-07 14:40:00,94.99,94.99,94.68,94.89,39021.0,83.3574,83.3574,83.0854,83.2696,39021.0
2017-12-07 14:50:00,94.88,95.13,94.87,95.11,37866.0,83.2609,83.4803,83.2521,83.4627,37866.0
2017-12-07 15:00:00,95.09,95.12,94.91,94.94,61264.0,83.4452,83.4715,83.2872,83.3135,61264.0
2017-12-07 15:10:00,94.93,95.02,94.86,94.93,27296.0,83.3047,83.3837,83.2433,83.3047,27296.0
2017-12-07 15:20:00,94.91,95.03,94.87,95.0,46720.0,83.2872,83.3925,83.2521,83.3662,46720.0
2017-12-07 15:30:00,94.99,95.07,94.93,95.01,46449.0,83.3574,83.4276,83.3047,83.3749,46449.0
2017-12-07 15:40:00,95.02,95.03,94.84,94.84,81865.0,83.3837,83.3925,83.2258,83.2258,81865.0
2017-12-07 15:50:00,94.84,95.07,94.79,95.07,175265.0,83.2258,83.4276,83.1819,83.4276,175265.0
2017-12-08 09:30:00,95.5,95.5,94.46,94.55,48202.0,83.8049,83.8049,82.8923,82.9713,48202.0
2017-12-08 09:40:00,94.52,94.87,94.51,94.87,44721.0,82.945,83.2521,82.9362,83.2521,44721.0
2017-12-08 09:50:00,94.86,95.08,94.82,94.83,57624.0,83.2433,83.4364,83.2082,83.217,57624.0
2017-12-08 10:00:00,94.84,94.88,94.33,94.4,67972.0,83.2258,83.2609,82.7782,82.8397,67972.0
2017-12-08 10:10:00,94.38,94.44,94.18,94.44,30899.0,82.8221,82.8748,82.6466,82.8748,30899.0
2017-12-08 10:20:00,94.47,94.47,94.34,94.4,19819.0,82.9011,82.9011,82.787,82.8397,19819.0
2017-12-08 10:30:00,94.44,94.59,94.41,94.48,35273.0,82.8748,83.0064,82.8484,82.9099,35273.0
2017-12-08 10:40:00,94.46,94.49,94.38,94.48,24945.0,82.8923,82.9186,82.8221,82.9099,24945.0
2017-12-08 10:50:00,94.48,94.63,94.39,94.63,21887.0,82.9099,83.0415,82.8309,83.0415,21887.0
2017-12-08 11:00:00,94.65,94.77,94.61,94.75,12309.0,83.059,83.1643,83.0239,83.1468,12309.0
2017-12-08 11:10:00,94.76,94.93,94.73,94.9,22979.0,83.1556,83.3047,83.1292,83.2784,22979.0
2017-12-08 11:20:00,94.9,95.0,94.86,94.86,14023.0,83.2784,83.3662,83.2433,83.2433,14023.0
2017-12-08 11:30:00,94.86,95.01,94.78,95.01,16397.0,83.2433,83.3749,83.1731,83.3749,16397.0
2017-12-08 11:40:00,95.02,95.1,94.95,94.99,15142.0,83.3837,83.4539,83.3223,83.3574,15142.0
2017-12-08 11:50:00,94.97,95.06,94.95,94.95,19396.0,83.3398,83.4188,83.3223,83.3223,19396.0
2017-12-08 12:00:00,94.99,95.02,94.95,94.98,16431.0,83.3574,83.3837,83.3223,83.3486,16431.0
2017-12-08 12:10:00,94.98,95.09,94.97,95.08,14846.0,83.3486,83.4452,83.3398,83.4364,14846.0
2017-12-08 12:20:00,95.05,95.07,94.96,94.96,16939.0,83.4101,83.4276,83.3311,83.3311,16939.0
2017-12-08 12:30:00,95.02,95.1,94.99,95.1,14517.0,83.3837,83.4539,83.3574,83.4539,14517.0
2017-12-08 12:40:00,95.1,95.18,95.08,95.14,20814.0,83.4539,83.5241,83.4364,83.489,20814.0
2017-12-08 12:50:00,95.13,95.21,95.13,95.18,26026.0,83.4803,83.5505,83.4803,83.5241,26026.0
2017-12-08 13:00:00,95.16,95.17,95.11,95.17,24776.0,83.5066,83.5154,83.4627,83.5154,24776.0
2017-12-08 13:10:00,95.18,95.22,95.15,95.21,14907.0,83.5241,83.5592,83.4978,83.5505,14907.0
2017-12-08 13:20:00,95.18,95.3,95.18,95.28,13960.0,83.5241,83.6294,83.5241,83.6119,13960.0
2017-12-08 13:30:00,95.29,95.36,95.26,95.36,28324.0,83.6207,83.6821,83.5943,83.6821,28324.0
2017-12-08 13:40:00,95.37,95.37,95.17,95.17,18675.0,83.6909,83.6909,83.5154,83.5154,18675.0
2017-12-08 13:50:00,95.21,95.37,95.19,95.35,25554.0,83.5505,83.6909,83.5329,83.6733,25554.0
2017-12-08 14:00:00,95.36,95.37,95.29,95.34,21115.0,83.6821,83.6909,83.6207,83.6645,21115.0
2017-12-08 14:10:00,95.35,95.36,95.29,95.33,30479.0,83.6733,83.6821,83.6207,83.6558,30479.0
2017-12-08 14:20:00,95.34,95.35,95.28,95.33,18435.0,83.6645,83.6733,83.6119,83.6558,18435.0
2017-12-08 14:30:00,95.31,95.45,95.26,95.45,29223.0,83.6382,83.7611,83.5943,83.7611,29223.0
2017-12-08 14:40:00,95.45,95.46,95.38,95.45,20258.0,83.7611,83.7698,83.6996,83.7611,20258.0
2017-12-08 14:50:00,95.45,95.59,95.42,95.58,27209.0,83.7611,83.8839,83.7347,83.8751,27209.0
2017-12-08 15:00:00,95.57,95.7,95.56,95.64,30316.0,83.8664,83.9805,83.8576,83.9278,30316.0
2017-12-08 15:10:00,95.65,95.66,95.5,95.55,43037.0,83.9366,83.9453,83.8049,83.8488,43037.0
2017-12-08 15:20:00,95.56,95.71,95.49,95.7,27496.0,83.8576,83.9892,83.7962,83.9805,27496.0
2017-12-08 15:30:00,95.7,95.76,95.63,95.72,55243.0,83.9805,84.0331,83.919,83.998,55243.0
2017-12-08 15:40:00,95.71,95.75,95.59,95.59,91969.0,83.9892,84.0243,83.8839,83.8839,91969.0
2017-12-08 15:50:00,95.61,95.78,95.61,95.78,168726.0,83.9015,84.0507,83.9015,84.0507,168726.0
2017-12-11 09:30:00,95.73,96.04,95.73,95.75,35232.0,84.0068,84.2788,84.0068,84.0243,35232.0
2017-12-11 09:40:00,95.78,95.97,95.6,95.84,23280.0,84.0507,84.2174,83.8927,84.1033,23280.0
2017-12-11 09:50:00,95.91,95.98,95.73,95.98,23138.0,84.1647,84.2262,84.0068,84.2262,23138.0
2017-12-11 10:00:00,95.93,96.09,95.7,95.86,33123.0,84.1823,84.3227,83.9805,84.1209,33123.0
2017-12-11 10:10:00,95.88,95.91,95.6,95.6,36022.0,84.1384,84.1647,83.8927,83.8927,36022.0
2017-12-11 10:20:00,95.61,95.61,95.43,95.56,23324.0,83.9015,83.9015,83.7435,83.8576,23324.0
2017-12-11 10:30:00,95.5,95.55,95.34,95.51,27817.0,83.8049,83.8488,83.6645,83.8137,27817.0
2017-12-11 10:40:00,95.52,95.75,95.42,95.65,25509.0,83.8225,84.0243,83.7347,83.9366,25509.0
2017-12-11 10:50:00,95.64,95.66,95.42,95.51,16478.0,83.9278,83.9453,83.7347,83.8137,16478.0
2017-12-11 11:00:00,95.51,95.53,95.41,95.5,17067.0,83.8137,83.8313,83.726,83.8049,17067.0
2017-12-11 11:10:00,95.48,95.54,95.42,95.53,14720.0,83.7874,83.84,83.7347,83.8313,14720.0
2017-12-11 11:20:00,95.54,95.6,95.42,95.43,19656.0,83.84,83.8927,83.7347,83.7435,19656.0
2017-12-11 11:30:00,95.42,95.46,95.34,95.34,13841.0,83.7347,83.7698,83.6645,83.6645,13841.0
2017-12-11 11:40:00,95.37,95.4,95.23,95.26,21044.0,83.6909,83.7172,83.568,83.5943,21044.0
2017-12-11 11:50:00,95.24,95.42,95.23,95.31,19450.0,83.5768,83.7347,83.568,83.6382,19450.0
2017-12-11 12:00:00,95.3,95.39,95.29,95.31,8214.0,83.6294,83.7084,83.6207,83.6382,8214.0
2017-12-11 12:10:00,95.31,95.4,95.31,95.4,17932.0,83.6382,83.7172,83.6382,83.7172,17932.0
2017-12-11 12:20:00,95.37,95.42,95.34,95.41,8541.0,83.6909,83.7347,83.6645,83.726,8541.0
2017-12-11 12:30:00,95.43,95.59,95.43,95.59,8781.0,83.7435,83.8839,83.7435,83.8839,8781.0
2017-12-11 12:40:00,95.59,95.68,95.54,95.55,6049.0,83.8839,83.9629,83.84,83.8488,6049.0
2017-12-11 12:50:00,95.53,95.61,95.49,95.6,13066.0,83.8313,83.9015,83.7962,83.8927,13066.0
2017-12-11 13:00:00,95.56,95.68,95.54,95.64,9711.0,83.8576,83.9629,83.84,83.9278,9711.0
2017-12-11 13:10:00,95.64,95.69,95.62,95.68,9158.0,83.9278,83.9717,83.9102,83.9629,9158.0
2017-12-11 13:20:00,95.66,95.69,95.63,95.69,6308.0,83.9453,83.9717,83.919,83.9717,6308.0
2017-12-11 13:30:00,95.66,95.78,95.65,95.76,15505.0,83.9453,84.0507,83.9366,84.0331,15505.0
2017-12-11 13:40:00,95.76,95.79,95.74,95.78,8319.0,84.0331,84.0594,84.0156,84.0507,8319.0
2017-12-11 13:50:00,95.77,95.9,95.76,95.88,13319.0,84.0419,84.156,84.0331,84.1384,13319.0
2017-12-11 14:00:00,95.89,95.89,95.79,95.84,34877.0,84.1472,84.1472,84.0594,84.1033,34877.0
2017-12-11 14:10:00,95.83,95.85,95.77,95.82,16193.0,84.0945,84.1121,84.0419,84.0858,16193.0
2017-12-11 14:20:00,95.83,95.91,95.81,95.86,14544.0,84.0945,84.1647,84.077,84.1209,14544.0
2017-12-11 14:30:00,95.84,95.94,95.82,95.83,23334.0,84.1033,84.1911,84.0858,84.0945,23334.0
2017-12-11 14:40:00,95.83,95.9,95.81,95.84,18405.0,84.0945,84.156,84.077,84.1033,18405.0
2017-12-11 14:50:00,95.84,95.87,95.76,95.76,21656.0,84.1033,84.1296,84.0331,84.0331,21656.0
2017-12-11 15:00:00,95.77,95.82,95.75,95.76,15868.0,84.0419,84.0858,84.0243,84.0331,15868.0
2017-12-11 15:10:00,95.77,95.96,95.77,95.91,28449.0,84.0419,84.2086,84.0419,84.1647,28449.0
2017-12-11 15:20:00,95.9,95.9,95.82,95.83,32459.0,84.156,84.156,84.0858,84.0945,32459.0
2017-12-11 15:30:00,95.85,95.88,95.81,95.86,78601.0,84.1121,84.1384,84.077,84.1209,78601.0
2017-12-11 15:40:00,95.86,95.93,95.83,95.86,65051.0,84.1209,84.1823,84.0945,84.1209,65051.0
2017-12-11 15:50:00,95.88,95.99,95.87,95.97,108233.0,84.1384,84.2349,84.1296,84.2174,108233.0
2017-12-12 09:30:00,96.14,96.45,96.01,96.3,36770.0,84.3666,84.6386,84.2525,84.507,36770.0
2017-12-12 09:40:00,96.29,96.43,96.11,96.15,117843.0,84.4982,84.6211,84.3402,84.3753,117843.0
2017-12-12 09:50:00,96.17,96.26,96.04,96.09,27572.0,84.3929,84.4719,84.2788,84.3227,27572.0
2017-12-12 10:00:00,96.08,96.08,95.89,95.94,35171.0,84.3139,84.3139,84.1472,84.1911,35171.0
2017-12-12 10:10:00,95.92,96.15,95.9,96.15,16692.0,84.1735,84.3753,84.156,84.3753,16692.0
2017-12-12 10:20:00,96.13,96.44,96.13,96.41,64668.0,84.3578,84.6298,84.3578,84.6035,64668.0
2017-12-12 10:30:00,96.34,96.34,96.2,96.2,15939.0,84.5421,84.5421,84.4192,84.4192,15939.0
2017-12-12 10:40:00,96.18,96.25,96.07,96.1,19516.0,84.4017,84.4631,84.3051,84.3315,19516.0
2017-12-12 10:50:00,96.07,96.16,95.99,96.03,23735.0,84.3051,84.3841,84.2349,84.27,23735.0
2017-12-12 11:00:00,96.03,96.05,95.96,96.01,7845.0,84.27,84.2876,84.2086,84.2525,7845.0
2017-12-12 11:10:00,96.02,96.21,96.01,96.21,15432.0,84.2613,84.428,84.2525,84.428,15432.0
2017-12-12 11:20:00,96.18,96.33,96.17,96.3,51485.0,84.4017,84.5333,84.3929,84.507,51485.0
2017-12-12 11:30:00,96.3,96.49,96.29,96.45,42243.0,84.507,84.6737,84.4982,84.6386,42243.0
2017-12-12 11:40:00,96.44,96.67,96.44,96.62,13323.0,84.6298,84.8317,84.6298,84.7878,13323.0
2017-12-12 11:50:00,96.6,96.61,96.47,96.49,25381.0,84.7702,84.779,84.6562,84.6737,25381.0
2017-12-12 12:00:00,96.49,96.52,96.41,96.47,26311.0,84.6737,84.7,84.6035,84.6562,26311.0
2017-12-12 12:10:00,96.48,96.56,96.45,96.5,27673.0,84.6649,84.7351,84.6386,84.6825,27673.0
2017-12-12 12:20:00,96.47,96.54,96.19,96.19,19278.0,84.6562,84.7176,84.4104,84.4104,19278.0
2017-12-12 12:30:00,96.19,96.41,96.19,96.33,17444.0,84.4104,84.6035,84.4104,84.5333,17444.0
2017-12-12 12:40:00,96.35,96.39,96.3,96.33,14611.0,84.5509,84.586,84.507,84.5333,14611.0
2017-12-12 12:50:00,96.3,96.41,96.3,96.38,15523.0,84.507,84.6035,84.507,84.5772,15523.0
2017-12-12 13:00:00,96.36,96.38,96.29,96.31,15626.0,84.5596,84.5772,84.4982,84.5157,15626.0
2017-12-12 13:10:00,96.31,96.37,96.27,96.31,14324.0,84.5157,84.5684,84.4806,84.5157,14324.0
2017-12-12 13:20:00,96.31,96.34,96.25,96.3,26881.0,84.5157,84.5421,84.4631,84.507,26881.0
2017-12-12 13:30:00,96.3,96.3,96.18,96.26,77910.0,84.507,84.507,84.4017,84.4719,77910.0
2017-12-12 13:40:00,96.26,96.38,96.21,96.3,33840.0,84.4719,84.5772,84.428,84.507,33840.0
2017-12-12 13:50:00,96.28,96.34,96.27,96.29,13898.0,84.4894,84.5421,84.4806,84.4982,13898.0
2017-12-12 14:00:00,96.29,96.46,96.26,96.46,14773.0,84.4982,84.6474,84.4719,84.6474,14773.0
2017-12-12 14:10:00,96.47,96.55,96.45,96.53,11850.0,84.6562,84.7264,84.6386,84.7088,11850.0
2017-12-12 14:20:00,96.53,96.6,96.46,96.58,29735.0,84.7088,84.7702,84.6474,84.7527,29735.0
2017-12-12 14:30:00,96.58,96.6,96.43,96.45,33245.0,84.7527,84.7702,84.6211,84.6386,33245.0
2017-12-12 14:40:00,96.43,96.44,96.3,96.37,19197.0,84.6211,84.6298,84.507,84.5684,19197.0
2017-12-12 14:50:00,96.38,96.38,96.23,96.27,54401.0,84.5772,84.5772,84.4455,84.4806,54401.0
2017-12-12 15:00:00,96.28,96.28,96.18,96.24,20382.0,84.4894,84.4894,84.4017,84.4543,20382.0
2017-12-12 15:10:00,96.25,96.26,96.15,96.19,42847.0,84.4631,84.4719,84.3753,84.4104,42847.0
2017-12-12 15:20:00,96.2,96.29,96.18,96.27,42995.0,84.4192,84.4982,84.4017,84.4806,42995.0
2017-12-12 15:30:00,96.28,96.31,96.21,96.25,48756.0,84.4894,84.5157,84.428,84.4631,48756.0
2017-12-12 15:40:00,96.24,96.27,96.15,96.22,81698.0,84.4543,84.4806,84.3753,84.4368,81698.0
2017-12-12 15:50:00,96.21,96.28,96.17,96.24,123054.0,84.428,84.4894,84.3929,84.4543,123054.0
2017-12-13 09:30:00,96.25,96.35,95.86,96.26,39414.0,84.4631,84.5509,84.1209,84.4719,39414.0
2017-12-13 09:40:00,96.2,96.23,95.89,96.01,29738.0,84.4192,84.4455,84.1472,84.2525,29738.0
2017-12-13 09:50:00,96.02,96.25,95.98,96.25,31878.0,84.2613,84.4631,84.2262,84.4631,31878.0
2017-12-13 10:00:00,96.26,96.36,96.14,96.22,56868.0,84.4719,84.5596,84.3666,84.4368,56868.0
2017-12-13 10:10:00,96.25,96.25,95.97,96.03,90827.0,84.4631,84.4631,84.2174,84.27,90827.0
2017-12-13 10:20:00,96.04,96.13,95.94,96.09,15240.0,84.2788,84.3578,84.1911,84.3227,15240.0
2017-12-13 10:30:00,96.1,96.12,96.01,96.01,25995.0,84.3315,84.349,84.2525,84.2525,25995.0
2017-12-13 10:40:00,96.01,96.06,95.86,95.93,21911.0,84.2525,84.2964,84.1209,84.1823,21911.0
2017-12-13 10:50:00,95.89,96.02,95.89,95.9,25810.0,84.1472,84.2613,84.1472,84.156,25810.0
2017-12-13 11:00:00,95.9,96.08,95.89,96.03,19827.0,84.156,84.3139,84.1472,84.27,19827.0
2017-12-13 11:10:00,96.03,96.1,95.98,95.98,16486.0,84.27,84.3315,84.2262,84.2262,16486.0
2017-12-13 11:20:00,96.0,96.08,95.97,96.01,29999.0,84.2437,84.3139,84.2174,84.2525,29999.0
2017-12-13 11:30:00,96.02,96.09,95.96,96.06,14309.0,84.2613,84.3227,84.2086,84.2964,14309.0
2017-12-13 11:40:00,96.05,96.33,96.02,96.33,12895.0,84.2876,84.5333,84.2613,84.5333,12895.0
2017-12-13 11:50:00,96.3,96.4,96.18,96.34,12373.0,84.507,84.5947,84.4017,84.5421,12373.0
2017-12-13 12:00:00,96.3,96.37,96.09,96.13,13179.0,84.507,84.5684,84.3227,84.3578,13179.0
2017-12-13 12:10:00,96.15,96.17,95.99,96.01,12376.0,84.3753,84.3929,84.2349,84.2525,12376.0
2017-12-13 12:20:00,96.01,96.07,95.96,96.01,18986.0,84.2525,84.3051,84.2086,84.2525,18986.0
2017-12-13 12:30:00,95.97,96.01,95.8,95.82,16247.0,84.2174,84.2525,84.0682,84.0858,16247.0
2017-12-13 12:40:00,95.82,95.9,95.76,95.84,14900.0,84.0858,84.156,84.0331,84.1033,14900.0
2017-12-13 12:50:00,95.84,95.89,95.67,95.71,9617.0,84.1033,84.1472,83.9541,83.9892,9617.0
2017-12-13 13:00:00,95.68,95.68,95.53,95.58,12509.0,83.9629,83.9629,83.8313,83.8751,12509.0
2017-12-13 13:10:00,95.61,95.61,95.51,95.55,15100.0,83.9015,83.9015,83.8137,83.8488,15100.0
2017-12-13 13:20:00,95.55,95.66,95.52,95.61,20914.0,83.8488,83.9453,83.8225,83.9015,20914.0
2017-12-13 13:30:00,95.68,95.68,95.47,95.57,9256.0,83.9629,83.9629,83.7786,83.8664,9256.0
2017-12-13 13:40:00,95.56,95.69,95.55,95.63,10364.0,83.8576,83.9717,83.8488,83.919,10364.0
2017-12-13 13:50:00,95.64,95.71,95.54,95.68,11634.0,83.9278,83.9892,83.84,83.9629,11634.0
2017-12-13 14:00:00,95.68,95.83,95.48,95.52,33115.0,83.9629,84.0945,83.7874,83.8225,33115.0
2017-12-13 14:10:00,95.56,95.56,95.25,95.43,47064.0,83.8576,83.8576,83.5856,83.7435,47064.0
2017-12-13 14:20:00,95.41,95.6,95.37,95.56,37547.0,83.726,83.8927,83.6909,83.8576,37547.0
2017-12-13 14:30:00,95.57,95.72,95.54,95.7,17530.0,83.8664,83.998,83.84,83.9805,17530.0
2017-12-13 14:40:00,95.68,95.68,95.46,95.56,33508.0,83.9629,83.9629,83.7698,83.8576,33508.0
2017-12-13 14:50:00,95.58,95.63,95.43,95.44,26835.0,83.8751,83.919,83.7435,83.7523,26835.0
2017-12-13 15:00:00,95.46,95.48,95.26,95.26,32466.0,83.7698,83.7874,83.5943,83.5943,32466.0
2017-12-13 15:10:00,95.25,95.26,95.09,95.18,63996.0,83.5856,83.5943,83.4452,83.5241,63996.0
2017-12-13 15:20:00,95.18,95.28,95.11,95.16,34478.0,83.5241,83.6119,83.4627,83.5066,34478.0
2017-12-13 15:30:00,95.15,95.28,95.13,95.19,50170.0,83.4978,83.6119,83.4803,83.5329,50170.0
2017-12-13 15:40:00,95.19,95.19,94.85,94.87,88752.0,83.5329,83.5329,83.2345,83.2521,88752.0
2017-12-13 15:50:00,94.87,94.88,94.7,94.74,199258.0,83.2521,83.2609,83.1029,83.138,199258.0
2017-12-14 09:30:00,95.0,95.0,94.4,94.52,37054.0,83.3662,83.3662,82.8397,82.945,37054.0
2017-12-14 09:40:00,94.52,94.91,94.46,94.72,47261.0,82.945,83.2872,82.8923,83.1205,47261.0
2017-12-14 09:50:00,94.76,95.15,94.76,95.0,138795.0,83.1556,83.4978,83.1556,83.3662,138795.0
2017-12-14 10:00:00,95.06,95.06,94.79,95.02,47527.0,83.4188,83.4188,83.1819,83.3837,47527.0
2017-12-14 10:10:00,95.02,95.18,94.99,95.15,29266.0,83.3837,83.5241,83.3574,83.4978,29266.0
2017-12-14 10:20:00,95.16,95.29,95.03,95.1,53726.0,83.5066,83.6207,83.3925,83.4539,53726.0
2017-12-14 10:30:00,95.08,95.28,94.95,95.28,20646.0,83.4364,83.6119,83.3223,83.6119,20646.0
2017-12-14 10:40:00,95.27,95.46,95.16,95.26,14714.0,83.6031,83.7698,83.5066,83.5943,14714.0
2017-12-14 10:50:00,95.23,95.39,95.11,95.11,21077.0,83.568,83.7084,83.4627,83.4627,21077.0
2017-12-14 11:00:00,95.11,95.2,94.94,95.09,39757.0,83.4627,83.5417,83.3135,83.4452,39757.0
2017-12-14 11:10:00,95.07,95.1,94.82,94.82,29289.0,83.4276,83.4539,83.2082,83.2082,29289.0
2017-12-14 11:20:00,94.84,95.02,94.7,94.98,18922.0,83.2258,83.3837,83.1029,83.3486,18922.0
2017-12-14 11:30:00,94.94,94.96,94.73,94.76,11629.0,83.3135,83.3311,83.1292,83.1556,11629.0
2017-12-14 11:40:00,94.79,94.87,94.7,94.86,12042.0,83.1819,83.2521,83.1029,83.2433,12042.0
2017-12-14 11:50:00,94.82,94.98,94.78,94.95,11151.0,83.2082,83.3486,83.1731,83.3223,11151.0
2017-12-14 12:00:00,94.93,94.96,94.82,94.88,17412.0,83.3047,83.3311,83.2082,83.2609,17412.0
2017-12-14 12:10:00,94.85,94.86,94.72,94.74,30532.0,83.2345,83.2433,83.1205,83.138,30532.0
2017-12-14 12:20:00,94.77,94.8,94.68,94.69,26887.0,83.1643,83.1907,83.0854,83.0941,26887.0
2017-12-14 12:30:00,94.67,94.7,94.56,94.61,22286.0,83.0766,83.1029,82.9801,83.0239,22286.0
2017-12-14 12:40:00,94.59,94.7,94.59,94.67,20910.0,83.0064,83.1029,83.0064,83.0766,20910.0
2017-12-14 12:50:00,94.64,94.8,94.64,94.68,25750.0,83.0503,83.1907,83.0503,83.0854,25750.0
2017-12-14 13:00:00,94.66,94.7,94.62,94.65,17067.0,83.0678,83.1029,83.0327,83.059,17067.0
2017-12-14 13:10:00,94.65,94.68,94.56,94.59,34649.0,83.059,83.0854,82.9801,83.0064,34649.0
2017-12-14 13:20:00,94.61,94.66,94.58,94.59,15188.0,83.0239,83.0678,82.9976,83.0064,15188.0
2017-12-14 13:30:00,94.63,94.63,94.51,94.56,12057.0,83.0415,83.0415,82.9362,82.9801,12057.0
2017-12-14 13:40:00,94.56,94.57,94.47,94.5,64899.0,82.9801,82.9888,82.9011,82.9274,64899.0
2017-12-14 13:50:00,94.49,94.54,94.41,94.42,44847.0,82.9186,82.9625,82.8484,82.8572,44847.0
2017-12-14 14:00:00,94.38,94.44,94.28,94.3,25919.0,82.8221,82.8748,82.7343,82.7519,25919.0
2017-12-14 14:10:00,94.3,94.34,94.23,94.26,17282.0,82.7519,82.787,82.6905,82.7168,17282.0
2017-12-14 14:20:00,94.28,94.32,93.9,93.94,45297.0,82.7343,82.7694,82.4009,82.436,45297.0
2017-12-14 14:30:00,93.91,94.06,93.85,93.94,55568.0,82.4097,82.5413,82.357,82.436,55568.0
2017-12-14 14:40:00,93.95,94.08,93.88,94.06,30652.0,82.4448,82.5588,82.3833,82.5413,30652.0
2017-12-14 14:50:00,94.07,94.14,94.03,94.1,35806.0,82.5501,82.6115,82.515,82.5764,35806.0
2017-12-14 15:00:00,94.1,94.13,94.06,94.1,37366.0,82.5764,82.6027,82.5413,82.5764,37366.0
2017-12-14 15:10:00,94.11,94.26,94.09,94.09,54116.0,82.5852,82.7168,82.5676,82.5676,54116.0
2017-12-14 15:20:00,94.09,94.1,94.0,94.08,42845.0,82.5676,82.5764,82.4886,82.5588,42845.0
2017-12-14 15:30:00,94.08,94.34,94.08,94.3,59939.0,82.5588,82.787,82.5588,82.7519,59939.0
2017-12-14 15:40:00,94.3,94.35,94.14,94.15,81528.0,82.7519,82.7958,82.6115,82.6203,81528.0
2017-12-14 15:50:00,94.15,94.15,94.0,94.06,166759.0,82.6203,82.6203,82.4886,82.5413,166759.0
2017-12-15 09:30:00,95.1,95.52,94.85,95.26,553308.0,83.4539,83.8225,83.2345,83.5943,553308.0
2017-12-15 09:40:00,95.24,95.72,95.1,95.7,109346.0,83.5768,83.998,83.4539,83.9805,109346.0
2017-12-15 09:50:00,95.73,96.13,95.7,96.04,48141.0,84.0068,84.3578,83.9805,84.2788,48141.0
2017-12-15 10:00:00,96.1,96.23,96.06,96.17,66639.0,84.3315,84.4455,84.2964,84.3929,66639.0
2017-12-15 10:10:00,96.16,96.72,96.14,96.6,105324.0,84.3841,84.8755,84.3666,84.7702,105324.0
2017-12-15 10:20:00,96.63,96.85,96.54,96.84,87287.0,84.7966,84.9896,84.7176,84.9808,87287.0
2017-12-15 10:30:00,96.83,96.86,96.51,96.62,57871.0,84.9721,84.9984,84.6913,84.7878,57871.0
2017-12-15 10:40:00,96.62,96.74,96.36,96.36,51574.0,84.7878,84.8931,84.5596,84.5596,51574.0
2017-12-15 10:50:00,96.33,96.53,96.33,96.37,39241.0,84.5333,84.7088,84.5333,84.5684,39241.0
2017-12-15 11:00:00,96.38,96.47,96.36,96.37,29690.0,84.5772,84.6562,84.5596,84.5684,29690.0
2017-12-15 11:10:00,96.35,96.64,96.34,96.58,36971.0,84.5509,84.8053,84.5421,84.7527,36971.0
2017-12-15 11:20:00,96.6,96.99,96.59,96.89,35355.0,84.7702,85.1125,84.7615,85.0247,35355.0
2017-12-15 11:30:00,96.89,97.03,96.81,96.85,57932.0,85.0247,85.1476,84.9545,84.9896,57932.0
2017-12-15 11:40:00,96.85,96.88,96.7,96.73,51021.0,84.9896,85.0159,84.858,84.8843,51021.0
2017-12-15 11:50:00,96.75,96.87,96.72,96.83,27891.0,84.9019,85.0072,84.8755,84.9721,27891.0
2017-12-15 12:00:00,96.85,96.91,96.77,96.9,29093.0,84.9896,85.0423,84.9194,85.0335,29093.0
2017-12-15 12:10:00,96.9,96.96,96.79,96.91,40577.0,85.0335,85.0861,84.937,85.0423,40577.0
2017-12-15 12:20:00,96.89,97.0,96.81,96.98,24627.0,85.0247,85.1213,84.9545,85.1037,24627.0
2017-12-15 12:30:00,96.96,97.15,96.95,97.09,48748.0,85.0861,85.2529,85.0774,85.2002,48748.0
2017-12-15 12:40:00,97.1,97.28,97.08,97.21,30218.0,85.209,85.367,85.1915,85.3055,30218.0
2017-12-15 12:50:00,97.22,97.25,97.13,97.22,32977.0,85.3143,85.3406,85.2353,85.3143,32977.0
2017-12-15 13:00:00,97.22,97.31,97.19,97.19,49417.0,85.3143,85.3933,85.288,85.288,49417.0
2017-12-15 13:10:00,97.19,97.21,96.97,96.97,57272.0,85.288,85.3055,85.0949,85.0949,57272.0
2017-12-15 13:20:00,96.97,96.99,96.77,96.79,55280.0,85.0949,85.1125,84.9194,84.937,55280.0
2017-12-15 13:30:00,96.8,96.81,96.67,96.7,54353.0,84.9457,84.9545,84.8317,84.858,54353.0
2017-12-15 13:40:00,96.7,96.89,96.69,96.89,40105.0,84.858,85.0247,84.8492,85.0247,40105.0
2017-12-15 13:50:00,96.89,96.97,96.84,96.93,40822.0,85.0247,85.0949,84.9808,85.0598,40822.0
2017-12-15 14:00:00,96.92,96.96,96.84,96.92,39711.0,85.051,85.0861,84.9808,85.051,39711.0
2017-12-15 14:10:00,96.92,97.16,96.84,97.04,42697.0,85.051,85.2617,84.9808,85.1564,42697.0
2017-12-15 14:20:00,97.03,97.12,96.94,96.94,27933.0,85.1476,85.2266,85.0686,85.0686,27933.0
2017-12-15 14:30:00,96.95,97.0,96.85,96.89,33512.0,85.0774,85.1213,84.9896,85.0247,33512.0
2017-12-15 14:40:00,96.89,96.92,96.79,96.9,34863.0,85.0247,85.051,84.937,85.0335,34863.0
2017-12-15 14:50:00,96.9,96.93,96.86,96.92,33232.0,85.0335,85.0598,84.9984,85.051,33232.0
2017-12-15 15:00:00,96.92,96.93,96.86,96.86,38277.0,85.051,85.0598,84.9984,84.9984,38277.0
2017-12-15 15:10:00,96.88,96.88,96.74,96.74,41099.0,85.0159,85.0159,84.8931,84.8931,41099.0
2017-12-15 15:20:00,96.73,96.81,96.69,96.76,81119.0,84.8843,84.9545,84.8492,84.9106,81119.0
2017-12-15 15:30:00,96.76,96.96,96.66,96.7,113113.0,84.9106,85.0861,84.8229,84.858,113113.0
2017-12-15 15:40:00,96.7,96.7,96.28,96.29,145590.0,84.858,84.858,84.4894,84.4982,145590.0
2017-12-15 15:50:00,96.3,96.39,96.14,96.28,240173.0,84.507,84.586,84.3666,84.4894,240173.0
2017-12-18 09:30:00,98.0,98.99,97.59,98.96,142329.0,85.9988,86.8676,85.639,86.8412,142329.0
2017-12-18 09:40:00,98.96,99.16,98.8,99.08,110841.0,86.8412,87.0167,86.7008,86.9465,110841.0
2017-12-18 09:50:00,99.08,99.95,99.08,99.69,122430.0,86.9465,87.71,86.9465,87.4818,122430.0
2017-12-18 10:00:00,99.7,99.76,99.07,99.14,79254.0,87.4906,87.5433,86.9378,86.9992,79254.0
2017-12-18 10:10:00,99.14,99.41,99.0,99.2,85576.0,86.9992,87.2361,86.8763,87.0518,85576.0
2017-12-18 10:20:00,99.17,99.42,99.12,99.28,65876.0,87.0255,87.2449,86.9816,87.122,65876.0
2017-12-18 10:30:00,99.27,99.5,99.2,99.49,54903.0,87.1133,87.3151,87.0518,87.3063,54903.0
2017-12-18 10:40:00,99.45,99.56,99.42,99.49,57181.0,87.2712,87.3678,87.2449,87.3063,57181.0
2017-12-18 10:50:00,99.49,99.55,99.37,99.53,123694.0,87.3063,87.359,87.201,87.3414,123694.0
2017-12-18 11:00:00,99.51,99.68,99.4,99.63,33361.0,87.3239,87.4731,87.2273,87.4292,33361.0
2017-12-18 11:10:00,99.63,99.66,99.47,99.57,28622.0,87.4292,87.4555,87.2888,87.3765,28622.0
2017-12-18 11:20:00,99.57,99.65,99.5,99.6,22700.0,87.3765,87.4467,87.3151,87.4029,22700.0
2017-12-18 11:30:00,99.59,99.61,99.4,99.4,27612.0,87.3941,87.4116,87.2273,87.2273,27612.0
2017-12-18 11:40:00,99.4,99.63,99.39,99.48,30377.0,87.2273,87.4292,87.2186,87.2975,30377.0
2017-12-18 11:50:00,99.46,99.57,99.42,99.49,26650.0,87.28,87.3765,87.2449,87.3063,26650.0
2017-12-18 12:00:00,99.5,99.65,99.46,99.59,32747.0,87.3151,87.4467,87.28,87.3941,32747.0
2017-12-18 12:10:00,99.6,99.78,99.56,99.75,44132.0,87.4029,87.5608,87.3678,87.5345,44132.0
2017-12-18 12:20:00,99.74,99.76,99.48,99.53,37814.0,87.5257,87.5433,87.2975,87.3414,37814.0
2017-12-18 12:30:00,99.52,99.63,99.51,99.61,28207.0,87.3326,87.4292,87.3239,87.4116,28207.0
2017-12-18 12:40:00,99.59,99.65,99.51,99.53,74302.0,87.3941,87.4467,87.3239,87.3414,74302.0
2017-12-18 12:50:00,99.53,99.53,99.23,99.36,54412.0,87.3414,87.3414,87.0782,87.1922,54412.0
2017-12-18 13:00:00,99.36,99.48,99.32,99.43,29171.0,87.1922,87.2975,87.1571,87.2537,29171.0
2017-12-18 13:10:00,99.43,99.51,99.42,99.42,31033.0,87.2537,87.3239,87.2449,87.2449,31033.0
2017-12-18 13:20:00,99.43,99.49,99.42,99.48,23498.0,87.2537,87.3063,87.2449,87.2975,23498.0
2017-12-18 13:30:00,99.5,99.52,99.37,99.43,29089.0,87.3151,87.3326,87.201,87.2537,29089.0
2017-12-18 13:40:00,99.44,99.45,99.31,99.33,67676.0,87.2624,87.2712,87.1484,87.1659,67676.0
2017-12-18 13:50:00,99.34,99.42,99.32,99.38,56577.0,87.1747,87.2449,87.1571,87.2098,56577.0
2017-12-18 14:00:00,99.38,99.46,99.38,99.41,25275.0,87.2098,87.28,87.2098,87.2361,25275.0
2017-12-18 14:10:00,99.4,99.44,99.33,99.36,42531.0,87.2273,87.2624,87.1659,87.1922,42531.0
2017-12-18 14:20:00,99.35,99.48,99.28,99.41,41918.0,87.1835,87.2975,87.122,87.2361,41918.0
2017-12-18 14:30:00,99.4,99.51,99.31,99.48,39195.0,87.2273,87.3239,87.1484,87.2975,39195.0
2017-12-18 14:40:00,99.48,99.59,99.46,99.59,35404.0,87.2975,87.3941,87.28,87.3941,35404.0
2017-12-18 14:50:00,99.59,99.65,99.48,99.5,28550.0,87.3941,87.4467,87.2975,87.3151,28550.0
2017-12-18 15:00:00,99.51,99.57,99.37,99.38,45109.0,87.3239,87.3765,87.201,87.2098,45109.0
2017-12-18 15:10:00,99.37,99.52,99.35,99.51,37924.0,87.201,87.3326,87.1835,87.3239,37924.0
2017-12-18 15:20:00,99.51,99.55,99.35,99.36,50050.0,87.3239,87.359,87.1835,87.1922,50050.0
2017-12-18 15:30:00,99.36,99.44,99.28,99.37,71606.0,87.1922,87.2624,87.122,87.201,71606.0
2017-12-18 15:40:00,99.36,99.42,99.34,99.34,91052.0,87.1922,87.2449,87.1747,87.1747,91052.0
2017-12-18 15:50:00,99.33,99.41,99.26,99.34,241519.0,87.1659,87.2361,87.1045,87.1747,241519.0
2017-12-19 09:30:00,99.8,99.89,99.59,99.76,128145.0,87.5784,87.6573,87.3941,87.5433,128145.0
2017-12-19 09:40:00,99.71,99.86,99.58,99.64,54740.0,87.4994,87.631,87.3853,87.438,54740.0
2017-12-19 09:50:00,99.63,99.7,99.1,99.12,84706.0,87.4292,87.4906,86.9641,86.9816,84706.0
2017-12-19 10:00:00,99.13,99.13,98.84,98.97,52396.0,86.9904,86.9904,86.7359,86.85,52396.0
2017-12-19 10:10:00,98.99,99.13,98.99,99.04,38450.0,86.8676,86.9904,86.8676,86.9114,38450.0
2017-12-19 10:20:00,99.04,99.18,99.0,99.0,51745.0,86.9114,87.0343,86.8763,86.8763,51745.0
2017-12-19 10:30:00,99.02,99.07,98.89,99.04,66297.0,86.8939,86.9378,86.7798,86.9114,66297.0
2017-12-19 10:40:00,99.03,99.16,98.97,99.15,54606.0,86.9027,87.0167,86.85,87.008,54606.0
2017-12-19 10:50:00,99.15,99.31,99.12,99.3,26703.0,87.008,87.1484,86.9816,87.1396,26703.0
2017-12-19 11:00:00,99.31,99.35,99.23,99.3,24750.0,87.1484,87.1835,87.0782,87.1396,24750.0
2017-12-19 11:10:00,99.34,99.51,99.24,99.37,41652.0,87.1747,87.3239,87.0869,87.201,41652.0
2017-12-19 11:20:00,99.37,99.41,99.22,99.22,72030.0,87.201,87.2361,87.0694,87.0694,72030.0
2017-12-19 11:30:00,99.21,99.23,99.04,99.08,26867.0,87.0606,87.0782,86.9114,86.9465,26867.0
2017-12-19 11:40:00,99.07,99.08,98.95,98.97,20020.0,86.9378,86.9465,86.8325,86.85,20020.0
2017-12-19 11:50:00,98.96,98.96,98.79,98.8,31392.0,86.8412,86.8412,86.692,86.7008,31392.0
2017-12-19 12:00:00,98.81,99.01,98.79,99.01,22474.0,86.7096,86.8851,86.692,86.8851,22474.0
2017-12-19 12:10:00,99.0,99.03,98.95,98.97,19360.0,86.8763,86.9027,86.8325,86.85,19360.0
2017-12-19 12:20:00,99.0,99.01,98.91,98.92,16675.0,86.8763,86.8851,86.7973,86.8061,16675.0
2017-12-19 12:30:00,98.91,98.91,98.81,98.84,22072.0,86.7973,86.7973,86.7096,86.7359,22072.0
2017-12-19 12:40:00,98.84,98.85,98.74,98.85,14989.0,86.7359,86.7447,86.6482,86.7447,14989.0
2017-12-19 12:50:00,98.85,99.02,98.83,99.0,25844.0,86.7447,86.8939,86.7271,86.8763,25844.0
2017-12-19 13:00:00,99.01,99.39,99.01,99.31,70278.0,86.8851,87.2186,86.8851,87.1484,70278.0
2017-12-19 13:10:00,99.3,99.42,99.24,99.3,65791.0,87.1396,87.2449,87.0869,87.1396,65791.0
2017-12-19 13:20:00,99.3,99.3,99.01,99.01,16330.0,87.1396,87.1396,86.8851,86.8851,16330.0
2017-12-19 13:30:00,99.02,99.06,98.93,98.98,17638.0,86.8939,86.929,86.8149,86.8588,17638.0
2017-12-19 13:40:00,98.99,99.02,98.91,98.98,11456.0,86.8676,86.8939,86.7973,86.8588,11456.0
2017-12-19 13:50:00,99.0,99.11,98.99,99.07,32684.0,86.8763,86.9729,86.8676,86.9378,32684.0
2017-12-19 14:00:00,99.07,99.17,99.04,99.15,19732.0,86.9378,87.0255,86.9114,87.008,19732.0
2017-12-19 14:10:00,99.15,99.16,99.05,99.06,46376.0,87.008,87.0167,86.9202,86.929,46376.0
2017-12-19 14:20:00,99.06,99.3,99.06,99.19,28163.0,86.929,87.1396,86.929,87.0431,28163.0
2017-12-19 14:30:00,99.19,99.21,99.09,99.14,25536.0,87.0431,87.0606,86.9553,86.9992,25536.0
2017-12-19 14:40:00,99.14,99.16,99.1,99.16,25127.0,86.9992,87.0167,86.9641,87.0167,25127.0
2017-12-19 14:50:00,99.18,99.18,99.06,99.18,45675.0,87.0343,87.0343,86.929,87.0343,45675.0
2017-12-19 15:00:00,99.18,99.19,99.0,99.01,31437.0,87.0343,87.0431,86.8763,86.8851,31437.0
2017-12-19 15:10:00,99.01,99.07,98.98,99.0,55835.0,86.8851,86.9378,86.8588,86.8763,55835.0
2017-12-19 15:20:00,99.0,99.12,98.98,99.01,35708.0,86.8763,86.9816,86.8588,86.8851,35708.0
2017-12-19 15:30:00,99.02,99.16,99.01,99.16,47219.0,86.8939,87.0167,86.8851,87.0167,47219.0
2017-12-19 15:40:00,99.15,99.18,98.86,98.9,111709.0,87.008,87.0343,86.7535,86.7886,111709.0
2017-12-19 15:50:00,98.9,98.98,98.66,98.72,216130.0,86.7886,86.8588,86.578,86.6306,216130.0
2017-12-20 09:30:00,99.43,99.43,99.0,99.06,39232.0,87.2537,87.2537,86.8763,86.929,39232.0
2017-12-20 09:40:00,98.92,98.92,98.6,98.67,25162.0,86.8061,86.8061,86.5253,86.5867,25162.0
2017-12-20 09:50:00,98.69,98.88,98.6,98.88,17767.0,86.6043,86.771,86.5253,86.771,17767.0
2017-12-20 10:00:00,98.89,98.98,98.6,98.66,25929.0,86.7798,86.8588,86.5253,86.578,25929.0
2017-12-20 10:10:00,98.73,98.96,98.7,98.81,21311.0,86.6394,86.8412,86.6131,86.7096,21311.0
2017-12-20 10:20:00,98.81,98.89,98.62,98.72,12003.0,86.7096,86.7798,86.5429,86.6306,12003.0
2017-12-20 10:30:00,98.72,98.73,98.35,98.36,19047.0,86.6306,86.6394,86.3059,86.3147,19047.0
2017-12-20 10:40:00,98.34,98.5,98.31,98.47,18571.0,86.2972,86.4376,86.2708,86.4112,18571.0
2017-12-20 10:50:00,98.47,98.8,98.46,98.73,25124.0,86.4112,86.7008,86.4025,86.6394,25124.0
2017-12-20 11:00:00,98.76,98.93,98.68,98.9,9245.0,86.6657,86.8149,86.5955,86.7886,9245.0
2017-12-20 11:10:00,98.93,99.03,98.92,98.92,16500.0,86.8149,86.9027,86.8061,86.8061,16500.0
2017-12-20 11:20:00,98.89,98.94,98.84,98.93,16340.0,86.7798,86.8237,86.7359,86.8149,16340.0
2017-12-20 11:30:00,98.92,99.22,98.91,99.11,78933.0,86.8061,87.0694,86.7973,86.9729,78933.0
2017-12-20 11:40:00,99.07,99.09,98.78,98.81,24559.0,86.9378,86.9553,86.6833,86.7096,24559.0
2017-12-20 11:50:00,98.83,98.88,98.7,98.77,16673.0,86.7271,86.771,86.6131,86.6745,16673.0
2017-12-20 12:00:00,98.79,99.0,98.75,98.89,19338.0,86.692,86.8763,86.6569,86.7798,19338.0
2017-12-20 12:10:00,98.9,99.04,98.87,98.96,7698.0,86.7886,86.9114,86.7622,86.8412,7698.0
2017-12-20 12:20:00,98.98,99.03,98.9,98.92,20696.0,86.8588,86.9027,86.7886,86.8061,20696.0
2017-12-20 12:30:00,98.91,98.94,98.68,98.72,41700.0,86.7973,86.8237,86.5955,86.6306,41700.0
2017-12-20 12:40:00,98.72,98.97,98.64,98.93,26468.0,86.6306,86.85,86.5604,86.8149,26468.0
2017-12-20 12:50:00,98.97,98.98,98.84,98.93,9261.0,86.85,86.8588,86.7359,86.8149,9261.0
2017-12-20 13:00:00,98.94,98.96,98.9,98.91,11156.0,86.8237,86.8412,86.7886,86.7973,11156.0
2017-12-20 13:10:00,98.92,99.03,98.92,98.97,7484.0,86.8061,86.9027,86.8061,86.85,7484.0
2017-12-20 13:20:00,98.99,99.03,98.95,99.0,17413.0,86.8676,86.9027,86.8325,86.8763,17413.0
2017-12-20 13:30:00,98.99,99.03,98.96,98.99,10961.0,86.8676,86.9027,86.8412,86.8676,10961.0
2017-12-20 13:40:00,99.0,99.02,98.97,98.97,6684.0,86.8763,86.8939,86.85,86.85,6684.0
2017-12-20 13:50:00,98.95,98.96,98.83,98.9,27596.0,86.8325,86.8412,86.7271,86.7886,27596.0
2017-12-20 14:00:00,98.91,98.96,98.86,98.89,16681.0,86.7973,86.8412,86.7535,86.7798,16681.0
2017-12-20 14:10:00,98.93,98.97,98.88,98.91,16059.0,86.8149,86.85,86.771,86.7973,16059.0
2017-12-20 14:20:00,98.92,99.03,98.84,98.9,22555.0,86.8061,86.9027,86.7359,86.7886,22555.0
2017-12-20 14:30:00,98.89,98.91,98.85,98.87,15808.0,86.7798,86.7973,86.7447,86.7622,15808.0
2017-12-20 14:40:00,98.84,98.84,98.68,98.74,70816.0,86.7359,86.7359,86.5955,86.6482,70816.0
2017-12-20 14:50:00,98.72,98.75,98.6,98.68,39582.0,86.6306,86.6569,86.5253,86.5955,39582.0
2017-12-20 15:00:00,98.68,98.77,98.64,98.74,56334.0,86.5955,86.6745,86.5604,86.6482,56334.0
2017-12-20 15:10:00,98.73,98.78,98.7,98.73,33087.0,86.6394,86.6833,86.6131,86.6394,33087.0
2017-12-20 15:20:00,98.73,98.77,98.64,98.65,50285.0,86.6394,86.6745,86.5604,86.5692,50285.0
2017-12-20 15:30:00,98.65,98.77,98.6,98.75,53219.0,86.5692,86.6745,86.5253,86.6569,53219.0
2017-12-20 15:40:00,98.75,98.79,98.67,98.71,71105.0,86.6569,86.692,86.5867,86.6218,71105.0
2017-12-20 15:50:00,98.7,98.71,98.51,98.57,190200.0,86.6131,86.6218,86.4463,86.499,190200.0
2017-12-21 09:30:00,98.8,99.25,98.8,99.1,40855.0,86.7008,87.0957,86.7008,86.9641,40855.0
2017-12-21 09:40:00,99.1,99.36,99.04,99.25,32455.0,86.9641,87.1922,86.9114,87.0957,32455.0
2017-12-21 09:50:00,99.21,99.37,99.2,99.25,17818.0,87.0606,87.201,87.0518,87.0957,17818.0
2017-12-21 10:00:00,99.25,99.42,99.19,99.42,20533.0,87.0957,87.2449,87.0431,87.2449,20533.0
2017-12-21 10:10:00,99.43,99.5,99.26,99.31,21811.0,87.2537,87.3151,87.1045,87.1484,21811.0
2017-12-21 10:20:00,99.29,99.43,99.26,99.43,8732.0,87.1308,87.2537,87.1045,87.2537,8732.0
2017-12-21 10:30:00,99.41,99.65,99.41,99.5,10714.0,87.2361,87.4467,87.2361,87.3151,10714.0
2017-12-21 10:40:00,99.52,99.68,99.48,99.48,10970.0,87.3326,87.4731,87.2975,87.2975,10970.0
2017-12-21 10:50:00,99.5,99.51,99.4,99.49,16183.0,87.3151,87.3239,87.2273,87.3063,16183.0
2017-12-21 11:00:00,99.47,99.49,99.24,99.24,34556.0,87.2888,87.3063,87.0869,87.0869,34556.0
2017-12-21 11:10:00,99.24,99.3,99.04,99.09,12681.0,87.0869,87.1396,86.9114,86.9553,12681.0
2017-12-21 11:20:00,99.1,99.16,99.05,99.11,12248.0,86.9641,87.0167,86.9202,86.9729,12248.0
2017-12-21 11:30:00,99.15,99.16,99.02,99.05,18459.0,87.008,87.0167,86.8939,86.9202,18459.0
2017-12-21 11:40:00,99.05,99.17,98.99,99.15,14258.0,86.9202,87.0255,86.8676,87.008,14258.0
2017-12-21 11:50:00,99.14,99.17,98.98,98.98,29459.0,86.9992,87.0255,86.8588,86.8588,29459.0
2017-12-21 12:00:00,98.99,99.07,98.97,99.04,11702.0,86.8676,86.9378,86.85,86.9114,11702.0
2017-12-21 12:10:00,99.04,99.05,98.76,98.78,14038.0,86.9114,86.9202,86.6657,86.6833,14038.0
2017-12-21 12:20:00,98.78,98.85,98.77,98.78,16216.0,86.6833,86.7447,86.6745,86.6833,16216.0
2017-12-21 12:30:00,98.78,98.83,98.71,98.82,17070.0,86.6833,86.7271,86.6218,86.7184,17070.0
2017-12-21 12:40:00,98.84,98.91,98.82,98.88,17667.0,86.7359,86.7973,86.7184,86.771,17667.0
2017-12-21 12:50:00,98.88,99.11,98.87,99.06,20329.0,86.771,86.9729,86.7622,86.929,20329.0
2017-12-21 13:00:00,99.05,99.15,99.02,99.14,17557.0,86.9202,87.008,86.8939,86.9992,17557.0
2017-12-21 13:10:00,99.13,99.17,99.09,99.17,17844.0,86.9904,87.0255,86.9553,87.0255,17844.0
2017-12-21 13:20:00,99.17,99.27,99.14,99.26,14207.0,87.0255,87.1133,86.9992,87.1045,14207.0
2017-12-21 13:30:00,99.26,99.36,99.23,99.31,17213.0,87.1045,87.1922,87.0782,87.1484,17213.0
2017-12-21 13:40:00,99.31,99.36,99.3,99.35,19550.0,87.1484,87.1922,87.1396,87.1835,19550.0
2017-12-21 13:50:00,99.35,99.51,99.34,99.43,34523.0,87.1835,87.3239,87.1747,87.2537,34523.0
2017-12-21 14:00:00,99.42,99.43,99.38,99.4,23127.0,87.2449,87.2537,87.2098,87.2273,23127.0
2017-12-21 14:10:00,99.4,99.47,99.39,99.42,16197.0,87.2273,87.2888,87.2186,87.2449,16197.0
2017-12-21 14:20:00,99.43,99.45,99.39,99.4,18396.0,87.2537,87.2712,87.2186,87.2273,18396.0
2017-12-21 14:30:00,99.4,99.46,99.39,99.44,18104.0,87.2273,87.28,87.2186,87.2624,18104.0
2017-12-21 14:40:00,99.44,99.49,99.42,99.42,13865.0,87.2624,87.3063,87.2449,87.2449,13865.0
2017-12-21 14:50:00,99.42,99.53,99.39,99.53,20163.0,87.2449,87.3414,87.2186,87.3414,20163.0
2017-12-21 15:00:00,99.52,99.54,99.43,99.48,30692.0,87.3326,87.3502,87.2537,87.2975,30692.0
2017-12-21 15:10:00,99.48,99.53,99.38,99.49,32009.0,87.2975,87.3414,87.2098,87.3063,32009.0
2017-12-21 15:20:00,99.5,99.56,99.47,99.56,33813.0,87.3151,87.3678,87.2888,87.3678,33813.0
2017-12-21 15:30:00,99.56,99.66,99.55,99.59,59158.0,87.3678,87.4555,87.359,87.3941,59158.0
2017-12-21 15:40:00,99.59,99.73,99.58,99.67,98219.0,87.3941,87.5169,87.3853,87.4643,98219.0
2017-12-21 15:50:00,99.66,99.71,99.42,99.53,159654.0,87.4555,87.4994,87.2449,87.3414,159654.0
2017-12-22 09:30:00,100.0,101.4,99.62,100.97,299108.0,87.7539,88.9824,87.4204,88.6051,299108.0
2017-12-22 09:40:00,100.89,101.32,100.88,101.32,65174.0,88.5349,88.9122,88.5261,88.9122,65174.0
2017-12-22 09:50:00,101.31,101.43,100.96,100.97,54047.0,88.9034,89.0087,88.5963,88.6051,54047.0
2017-12-22 10:00:00,100.91,100.95,100.28,100.28,72834.0,88.5524,88.5875,87.9996,87.9996,72834.0
2017-12-22 10:10:00,100.27,100.45,100.03,100.34,51387.0,87.9908,88.1488,87.7802,88.0522,51387.0
2017-12-22 10:20:00,100.33,100.44,100.24,100.36,31997.0,88.0435,88.14,87.9645,88.0698,31997.0
2017-12-22 10:30:00,100.36,100.54,100.28,100.34,35540.0,88.0698,88.2277,87.9996,88.0522,35540.0
2017-12-22 10:40:00,100.34,100.47,100.14,100.15,39849.0,88.0522,88.1663,87.8767,87.8855,39849.0
2017-12-22 10:50:00,100.15,100.24,100.0,100.17,38151.0,87.8855,87.9645,87.7539,87.903,38151.0
2017-12-22 11:00:00,100.18,100.27,99.94,99.94,35192.0,87.9118,87.9908,87.7012,87.7012,35192.0
2017-12-22 11:10:00,99.95,100.17,99.93,100.05,23517.0,87.71,87.903,87.6924,87.7977,23517.0
2017-12-22 11:20:00,100.05,100.05,99.87,99.99,29384.0,87.7977,87.7977,87.6398,87.7451,29384.0
2017-12-22 11:30:00,100.0,100.13,99.88,100.01,35468.0,87.7539,87.8679,87.6486,87.7626,35468.0
2017-12-22 11:40:00,99.99,100.12,99.97,100.01,25489.0,87.7451,87.8592,87.7275,87.7626,25489.0
2017-12-22 11:50:00,100.0,100.15,99.93,100.08,33523.0,87.7539,87.8855,87.6924,87.8241,33523.0
2017-12-22 12:00:00,100.1,100.34,100.05,100.23,45353.0,87.8416,88.0522,87.7977,87.9557,45353.0
2017-12-22 12:10:00,100.24,100.24,100.13,100.14,18641.0,87.9645,87.9645,87.8679,87.8767,18641.0
2017-12-22 12:20:00,100.16,100.23,100.07,100.2,32915.0,87.8943,87.9557,87.8153,87.9294,32915.0
2017-12-22 12:30:00,100.19,100.24,100.16,100.18,7577.0,87.9206,87.9645,87.8943,87.9118,7577.0
2017-12-22 12:40:00,100.18,100.25,100.17,100.22,11657.0,87.9118,87.9733,87.903,87.9469,11657.0
2017-12-22 12:50:00,100.21,100.21,100.15,100.21,7234.0,87.9382,87.9382,87.8855,87.9382,7234.0
2017-12-22 13:00:00,100.22,100.29,100.13,100.13,12500.0,87.9469,88.0084,87.8679,87.8679,12500.0
2017-12-22 13:10:00,100.13,100.13,100.05,100.12,19324.0,87.8679,87.8679,87.7977,87.8592,19324.0
2017-12-22 13:20:00,100.11,100.17,99.99,100.01,30481.0,87.8504,87.903,87.7451,87.7626,30481.0
2017-12-22 13:30:00,100.01,100.01,99.87,99.93,22152.0,87.7626,87.7626,87.6398,87.6924,22152.0
2017-12-22 13:40:00,99.93,100.05,99.9,100.02,12566.0,87.6924,87.7977,87.6661,87.7714,12566.0
2017-12-22 13:50:00,100.01,100.08,99.96,100.06,10381.0,87.7626,87.8241,87.7188,87.8065,10381.0
2017-12-22 14:00:00,100.08,100.09,99.9,99.92,9504.0,87.8241,87.8328,87.6661,87.6837,9504.0
2017-12-22 14:10:00,99.92,100.0,99.9,99.9,15030.0,87.6837,87.7539,87.6661,87.6661,15030.0
2017-12-22 14:20:00,99.91,99.95,99.9,99.94,9865.0,87.6749,87.71,87.6661,87.7012,9865.0
2017-12-22 14:30:00,99.96,100.06,99.95,100.06,15698.0,87.7188,87.8065,87.71,87.8065,15698.0
2017-12-22 14:40:00,100.05,100.25,100.03,100.24,18336.0,87.7977,87.9733,87.7802,87.9645,18336.0
2017-12-22 14:50:00,100.25,100.41,100.25,100.38,34880.0,87.9733,88.1137,87.9733,88.0873,34880.0
2017-12-22 15:00:00,100.38,100.57,100.38,100.57,34622.0,88.0873,88.2541,88.0873,88.2541,34622.0
2017-12-22 15:10:00,100.56,100.62,100.48,100.52,39127.0,88.2453,88.2979,88.1751,88.2102,39127.0
2017-12-22 15:20:00,100.53,100.65,100.45,100.63,33131.0,88.219,88.3243,88.1488,88.3067,33131.0
2017-12-22 15:30:00,100.63,100.7,100.56,100.69,47206.0,88.3067,88.3681,88.2453,88.3594,47206.0
2017-12-22 15:40:00,100.71,100.73,100.57,100.57,70220.0,88.3769,88.3945,88.2541,88.2541,70220.0
2017-12-22 15:50:00,100.56,100.57,100.47,100.49,142448.0,88.2453,88.2541,88.1663,88.1839,142448.0
2017-12-26 09:30:00,100.3,100.6,99.91,100.44,40031.0,88.0171,88.2804,87.6749,88.14,40031.0
2017-12-26 09:40:00,100.44,100.53,100.12,100.18,14272.0,88.14,88.219,87.8592,87.9118,14272.0
2017-12-26 09:50:00,100.21,100.23,99.9,99.95,24216.0,87.9382,87.9557,87.6661,87.71,24216.0
2017-12-26 10:00:00,99.92,100.4,99.86,100.4,31756.0,87.6837,88.1049,87.631,88.1049,31756.0
2017-12-26 10:10:00,100.4,100.49,100.14,100.2,35480.0,88.1049,88.1839,87.8767,87.9294,35480.0
2017-12-26 10:20:00,100.2,100.23,100.06,100.07,10998.0,87.9294,87.9557,87.8065,87.8153,10998.0
2017-12-26 10:30:00,100.06,100.17,100.03,100.04,10382.0,87.8065,87.903,87.7802,87.789,10382.0
2017-12-26 10:40:00,100.0,100.03,99.72,99.73,14235.0,87.7539,87.7802,87.5082,87.5169,14235.0
2017-12-26 10:50:00,99.74,99.8,99.57,99.57,13109.0,87.5257,87.5784,87.3765,87.3765,13109.0
2017-12-26 11:00:00,99.61,99.63,99.34,99.41,29378.0,87.4116,87.4292,87.1747,87.2361,29378.0
2017-12-26 11:10:00,99.41,99.65,99.39,99.62,25080.0,87.2361,87.4467,87.2186,87.4204,25080.0
2017-12-26 11:20:00,99.62,99.76,99.53,99.69,16244.0,87.4204,87.5433,87.3414,87.4818,16244.0
2017-12-26 11:30:00,99.7,99.7,99.55,99.64,24526.0,87.4906,87.4906,87.359,87.438,24526.0
2017-12-26 11:40:00,99.63,99.64,99.55,99.55,21763.0,87.4292,87.438,87.359,87.359,21763.0
2017-12-26 11:50:00,99.54,99.57,99.44,99.47,14080.0,87.3502,87.3765,87.2624,87.2888,14080.0
2017-12-26 12:00:00,99.47,99.47,99.33,99.34,16372.0,87.2888,87.2888,87.1659,87.1747,16372.0
2017-12-26 12:10:00,99.36,99.4,99.28,99.36,13110.0,87.1922,87.2273,87.122,87.1922,13110.0
2017-12-26 12:20:00,99.34,99.43,99.34,99.39,11018.0,87.1747,87.2537,87.1747,87.2186,11018.0
2017-12-26 12:30:00,99.39,99.39,99.34,99.36,14762.0,87.2186,87.2186,87.1747,87.1922,14762.0
2017-12-26 12:40:00,99.36,99.41,99.31,99.37,10953.0,87.1922,87.2361,87.1484,87.201,10953.0
2017-12-26 12:50:00,99.36,99.4,99.28,99.37,30515.0,87.1922,87.2273,87.122,87.201,30515.0
2017-12-26 13:00:00,99.38,99.38,99.31,99.36,14371.0,87.2098,87.2098,87.1484,87.1922,14371.0
2017-12-26 13:10:00,99.35,99.43,99.31,99.33,11362.0,87.1835,87.2537,87.1484,87.1659,11362.0
2017-12-26 13:20:00,99.33,99.35,99.26,99.29,12661.0,87.1659,87.1835,87.1045,87.1308,12661.0
2017-12-26 13:30:00,99.3,99.6,99.3,99.6,11031.0,87.1396,87.4029,87.1396,87.4029,11031.0
2017-12-26 13:40:00,99.6,99.6,99.53,99.59,9886.0,87.4029,87.4029,87.3414,87.3941,9886.0
2017-12-26 13:50:00,99.6,99.68,99.46,99.48,31160.0,87.4029,87.4731,87.28,87.2975,31160.0
2017-12-26 14:00:00,99.48,99.6,99.46,99.56,19859.0,87.2975,87.4029,87.28,87.3678,19859.0
2017-12-26 14:10:00,99.56,99.59,99.49,99.55,22091.0,87.3678,87.3941,87.3063,87.359,22091.0
2017-12-26 14:20:00,99.53,99.56,99.5,99.56,11544.0,87.3414,87.3678,87.3151,87.3678,11544.0
2017-12-26 14:30:00,99.57,99.64,99.57,99.62,13354.0,87.3765,87.438,87.3765,87.4204,13354.0
2017-12-26 14:40:00,99.62,99.65,99.58,99.65,17526.0,87.4204,87.4467,87.3853,87.4467,17526.0
2017-12-26 14:50:00,99.64,99.7,99.63,99.68,12785.0,87.438,87.4906,87.4292,87.4731,12785.0
2017-12-26 15:00:00,99.69,99.74,99.68,99.74,16496.0,87.4818,87.5257,87.4731,87.5257,16496.0
2017-12-26 15:10:00,99.73,99.73,99.63,99.64,17140.0,87.5169,87.5169,87.4292,87.438,17140.0
2017-12-26 15:20:00,99.64,99.74,99.64,99.7,24239.0,87.438,87.5257,87.438,87.4906,24239.0
2017-12-26 15:30:00,99.69,99.79,99.66,99.76,35221.0,87.4818,87.5696,87.4555,87.5433,35221.0
2017-12-26 15:40:00,99.76,99.96,99.75,99.93,35765.0,87.5433,87.7188,87.5345,87.6924,35765.0
2017-12-26 15:50:00,99.93,99.97,99.88,99.91,116808.0,87.6924,87.7275,87.6486,87.6749,116808.0
2017-12-27 09:30:00,99.63,99.81,99.44,99.54,32320.0,87.4292,87.5871,87.2624,87.3502,32320.0
2017-12-27 09:40:00,99.59,99.91,99.59,99.69,15362.0,87.3941,87.6749,87.3941,87.4818,15362.0
2017-12-27 09:50:00,99.66,99.74,99.42,99.5,61785.0,87.4555,87.5257,87.2449,87.3151,61785.0
2017-12-27 10:00:00,99.45,99.73,99.43,99.65,28182.0,87.2712,87.5169,87.2537,87.4467,28182.0
2017-12-27 10:10:00,99.65,99.68,99.46,99.49,30389.0,87.4467,87.4731,87.28,87.3063,30389.0
2017-12-27 10:20:00,99.5,99.51,99.31,99.38,17947.0,87.3151,87.3239,87.1484,87.2098,17947.0
2017-12-27 10:30:00,99.36,99.39,99.24,99.25,17517.0,87.1922,87.2186,87.0869,87.0957,17517.0
2017-12-27 10:40:00,99.27,99.41,99.24,99.28,23722.0,87.1133,87.2361,87.0869,87.122,23722.0
2017-12-27 10:50:00,99.26,99.45,99.22,99.45,13401.0,87.1045,87.2712,87.0694,87.2712,13401.0
2017-12-27 11:00:00,99.45,99.48,99.42,99.44,14134.0,87.2712,87.2975,87.2449,87.2624,14134.0
2017-12-27 11:10:00,99.45,99.53,99.42,99.48,15269.0,87.2712,87.3414,87.2449,87.2975,15269.0
2017-12-27 11:20:00,99.48,99.59,99.44,99.45,21148.0,87.2975,87.3941,87.2624,87.2712,21148.0
2017-12-27 11:30:00,99.43,99.51,99.36,99.39,20514.0,87.2537,87.3239,87.1922,87.2186,20514.0
2017-12-27 11:40:00,99.39,99.47,99.38,99.38,10179.0,87.2186,87.2888,87.2098,87.2098,10179.0
2017-12-27 11:50:00,99.41,99.57,99.41,99.53,12759.0,87.2361,87.3765,87.2361,87.3414,12759.0
2017-12-27 12:00:00,99.52,99.54,99.39,99.42,9010.0,87.3326,87.3502,87.2186,87.2449,9010.0
2017-12-27 12:10:00,99.43,99.44,99.31,99.37,14228.0,87.2537,87.2624,87.1484,87.201,14228.0
2017-12-27 12:20:00,99.38,99.57,99.38,99.55,32595.0,87.2098,87.3765,87.2098,87.359,32595.0
2017-12-27 12:30:00,99.53,99.58,99.52,99.56,11896.0,87.3414,87.3853,87.3326,87.3678,11896.0
2017-12-27 12:40:00,99.58,99.68,99.57,99.6,22855.0,87.3853,87.4731,87.3765,87.4029,22855.0
2017-12-27 12:50:00,99.62,99.74,99.62,99.69,17662.0,87.4204,87.5257,87.4204,87.4818,17662.0
2017-12-27 13:00:00,99.71,99.74,99.62,99.71,5646.0,87.4994,87.5257,87.4204,87.4994,5646.0
2017-12-27 13:10:00,99.73,99.75,99.58,99.64,9255.0,87.5169,87.5345,87.3853,87.438,9255.0
2017-12-27 13:20:00,99.61,99.67,99.55,99.58,9455.0,87.4116,87.4643,87.359,87.3853,9455.0
2017-12-27 13:30:00,99.61,99.68,99.59,99.68,11282.0,87.4116,87.4731,87.3941,87.4731,11282.0
2017-12-27 13:40:00,99.69,99.76,99.63,99.69,13689.0,87.4818,87.5433,87.4292,87.4818,13689.0
2017-12-27 13:50:00,99.69,99.77,99.67,99.77,9494.0,87.4818,87.552,87.4643,87.552,9494.0
2017-12-27 14:00:00,99.78,99.78,99.69,99.72,14249.0,87.5608,87.5608,87.4818,87.5082,14249.0
2017-12-27 14:10:00,99.71,99.71,99.61,99.61,10551.0,87.4994,87.4994,87.4116,87.4116,10551.0
2017-12-27 14:20:00,99.62,99.79,99.62,99.78,13692.0,87.4204,87.5696,87.4204,87.5608,13692.0
2017-12-27 14:30:00,99.76,99.77,99.57,99.62,19129.0,87.5433,87.552,87.3765,87.4204,19129.0
2017-12-27 14:40:00,99.63,99.71,99.59,99.67,11787.0,87.4292,87.4994,87.3941,87.4643,11787.0
2017-12-27 14:50:00,99.68,99.68,99.6,99.67,10175.0,87.4731,87.4731,87.4029,87.4643,10175.0
2017-12-27 15:00:00,99.69,99.77,99.68,99.71,13999.0,87.4818,87.552,87.4731,87.4994,13999.0
2017-12-27 15:10:00,99.72,99.8,99.7,99.7,19915.0,87.5082,87.5784,87.4906,87.4906,19915.0
2017-12-27 15:20:00,99.7,99.74,99.62,99.66,21055.0,87.4906,87.5257,87.4204,87.4555,21055.0
2017-12-27 15:30:00,99.65,99.78,99.64,99.67,52289.0,87.4467,87.5608,87.438,87.4643,52289.0
2017-12-27 15:40:00,99.67,99.71,99.63,99.66,47834.0,87.4643,87.4994,87.4292,87.4555,47834.0
2017-12-27 15:50:00,99.66,99.8,99.64,99.75,117836.0,87.4555,87.5784,87.438,87.5345,117836.0
2017-12-28 09:30:00,100.09,100.3,99.94,100.22,36424.0,87.8328,88.0171,87.7012,87.9469,36424.0
2017-12-28 09:40:00,100.2,100.57,100.2,100.31,17906.0,87.9294,88.2541,87.9294,88.0259,17906.0
2017-12-28 09:50:00,100.32,100.52,100.25,100.48,24487.0,88.0347,88.2102,87.9733,88.1751,24487.0
2017-12-28 10:00:00,100.5,100.58,100.35,100.41,21045.0,88.1926,88.2628,88.061,88.1137,21045.0
2017-12-28 10:10:00,100.42,100.48,100.26,100.36,25026.0,88.1224,88.1751,87.982,88.0698,25026.0
2017-12-28 10:20:00,100.36,100.41,100.31,100.32,18570.0,88.0698,88.1137,88.0259,88.0347,18570.0
2017-12-28 10:30:00,100.33,100.37,100.2,100.37,15002.0,88.0435,88.0786,87.9294,88.0786,15002.0
2017-12-28 10:40:00,100.38,100.42,100.25,100.27,15563.0,88.0873,88.1224,87.9733,87.9908,15563.0
2017-12-28 10:50:00,100.28,100.3,100.14,100.15,11159.0,87.9996,88.0171,87.8767,87.8855,11159.0
2017-12-28 11:00:00,100.16,100.26,100.1,100.18,22158.0,87.8943,87.982,87.8416,87.9118,22158.0
2017-12-28 11:10:00,100.19,100.2,99.97,100.01,11001.0,87.9206,87.9294,87.7275,87.7626,11001.0
2017-12-28 11:20:00,100.0,100.03,99.8,99.85,12235.0,87.7539,87.7802,87.5784,87.6222,12235.0
2017-12-28 11:30:00,99.86,99.94,99.86,99.92,10911.0,87.631,87.7012,87.631,87.6837,10911.0
2017-12-28 11:40:00,99.95,99.98,99.9,99.95,11881.0,87.71,87.7363,87.6661,87.71,11881.0
2017-12-28 11:50:00,99.94,100.02,99.88,99.9,28899.0,87.7012,87.7714,87.6486,87.6661,28899.0
2017-12-28 12:00:00,99.93,99.98,99.9,99.95,10235.0,87.6924,87.7363,87.6661,87.71,10235.0
2017-12-28 12:10:00,99.96,100.0,99.71,99.71,27212.0,87.7188,87.7539,87.4994,87.4994,27212.0
2017-12-28 12:20:00,99.7,99.77,99.68,99.74,15931.0,87.4906,87.552,87.4731,87.5257,15931.0
2017-12-28 12:30:00,99.72,99.78,99.64,99.78,12025.0,87.5082,87.5608,87.438,87.5608,12025.0
2017-12-28 12:40:00,99.78,99.81,99.75,99.76,7751.0,87.5608,87.5871,87.5345,87.5433,7751.0
2017-12-28 12:50:00,99.77,99.77,99.69,99.77,9386.0,87.552,87.552,87.4818,87.552,9386.0
2017-12-28 13:00:00,99.77,99.81,99.75,99.8,7869.0,87.552,87.5871,87.5345,87.5784,7869.0
2017-12-28 13:10:00,99.79,99.86,99.78,99.84,8784.0,87.5696,87.631,87.5608,87.6135,8784.0
2017-12-28 13:20:00,99.84,99.86,99.78,99.81,8389.0,87.6135,87.631,87.5608,87.5871,8389.0
2017-12-28 13:30:00,99.82,99.86,99.81,99.84,11217.0,87.5959,87.631,87.5871,87.6135,11217.0
2017-12-28 13:40:00,99.86,99.86,99.74,99.77,10748.0,87.631,87.631,87.5257,87.552,10748.0
2017-12-28 13:50:00,99.78,99.84,99.76,99.76,13997.0,87.5608,87.6135,87.5433,87.5433,13997.0
2017-12-28 14:00:00,99.75,99.84,99.74,99.77,9908.0,87.5345,87.6135,87.5257,87.552,9908.0
2017-12-28 14:10:00,99.78,99.82,99.75,99.8,9581.0,87.5608,87.5959,87.5345,87.5784,9581.0
2017-12-28 14:20:00,99.82,99.89,99.82,99.86,8048.0,87.5959,87.6573,87.5959,87.631,8048.0
2017-12-28 14:30:00,99.84,99.92,99.82,99.91,8494.0,87.6135,87.6837,87.5959,87.6749,8494.0
2017-12-28 14:40:00,99.92,100.04,99.92,100.02,11881.0,87.6837,87.789,87.6837,87.7714,11881.0
2017-12-28 14:50:00,100.05,100.07,100.02,100.06,11109.0,87.7977,87.8153,87.7714,87.8065,11109.0
2017-12-28 15:00:00,100.07,100.11,100.05,100.09,15751.0,87.8153,87.8504,87.7977,87.8328,15751.0
2017-12-28 15:10:00,100.09,100.1,100.04,100.06,14523.0,87.8328,87.8416,87.789,87.8065,14523.0
2017-12-28 15:20:00,100.06,100.13,100.02,100.13,24165.0,87.8065,87.8679,87.7714,87.8679,24165.0
2017-12-28 15:30:00,100.12,100.15,100.07,100.11,31099.0,87.8592,87.8855,87.8153,87.8504,31099.0
2017-12-28 15:40:00,100.11,100.21,100.08,100.15,36399.0,87.8504,87.9382,87.8241,87.8855,36399.0
2017-12-28 15:50:00,100.16,100.34,100.15,100.28,101899.0,87.8943,88.0522,87.8855,87.9996,101899.0
2017-12-29 09:30:00,100.63,100.63,100.19,100.25,15893.0,88.3067,88.3067,87.9206,87.9733,15893.0
2017-12-29 09:40:00,100.27,100.42,100.19,100.29,8499.0,87.9908,88.1224,87.9206,88.0084,8499.0
2017-12-29 09:50:00,100.28,100.32,100.06,100.22,8263.0,87.9996,88.0347,87.8065,87.9469,8263.0
2017-12-29 10:00:00,100.18,100.18,99.7,99.82,13779.0,87.9118,87.9118,87.4906,87.5959,13779.0
2017-12-29 10:10:00,99.82,99.9,99.77,99.84,8383.0,87.5959,87.6661,87.552,87.6135,8383.0
2017-12-29 10:20:00,99.82,99.9,99.75,99.88,6313.0,87.5959,87.6661,87.5345,87.6486,6313.0
2017-12-29 10:30:00,99.88,99.95,99.75,99.83,11191.0,87.6486,87.71,87.5345,87.6047,11191.0
2017-12-29 10:40:00,99.82,99.88,99.78,99.81,7730.0,87.5959,87.6486,87.5608,87.5871,7730.0
2017-12-29 10:50:00,99.78,100.02,99.77,100.01,13535.0,87.5608,87.7714,87.552,87.7626,13535.0
2017-12-29 11:00:00,100.01,100.01,99.87,99.89,15846.0,87.7626,87.7626,87.6398,87.6573,15846.0
2017-12-29 11:10:00,99.9,99.97,99.83,99.92,5696.0,87.6661,87.7275,87.6047,87.6837,5696.0
2017-12-29 11:20:00,99.95,100.0,99.92,99.97,8220.0,87.71,87.7539,87.6837,87.7275,8220.0
2017-12-29 11:30:00,99.99,100.08,99.96,99.97,6719.0,87.7451,87.8241,87.7188,87.7275,6719.0
2017-12-29 11:40:00,99.97,100.05,99.96,100.03,5982.0,87.7275,87.7977,87.7188,87.7802,5982.0
2017-12-29 11:50:00,100.06,100.14,99.95,99.95,7599.0,87.8065,87.8767,87.71,87.71,7599.0
2017-12-29 12:00:00,100.0,100.0,99.88,99.88,3200.0,87.7539,87.7539,87.6486,87.6486,3200.0
2017-12-29 12:10:00,99.92,99.98,99.85,99.87,3087.0,87.6837,87.7363,87.6222,87.6398,3087.0
2017-12-29 12:20:00,99.87,99.88,99.74,99.74,6724.0,87.6398,87.6486,87.5257,87.5257,6724.0
2017-12-29 12:30:00,99.75,99.86,99.73,99.85,5038.0,87.5345,87.631,87.5169,87.6222,5038.0
2017-12-29 12:40:00,99.87,99.94,99.86,99.89,15196.0,87.6398,87.7012,87.631,87.6573,15196.0
2017-12-29 12:50:00,99.88,99.94,99.84,99.89,11477.0,87.6486,87.7012,87.6135,87.6573,11477.0
2017-12-29 13:00:00,99.87,99.89,99.82,99.85,12661.0,87.6398,87.6573,87.5959,87.6222,12661.0
2017-12-29 13:10:00,99.86,99.88,99.82,99.84,7582.0,87.631,87.6486,87.5959,87.6135,7582.0
2017-12-29 13:20:00,99.81,99.87,99.79,99.82,7920.0,87.5871,87.6398,87.5696,87.5959,7920.0
2017-12-29 13:30:00,99.83,99.86,99.8,99.82,5123.0,87.6047,87.631,87.5784,87.5959,5123.0
2017-12-29 13:40:00,99.82,99.88,99.8,99.87,7388.0,87.5959,87.6486,87.5784,87.6398,7388.0
2017-12-29 13:50:00,99.86,99.91,99.84,99.9,8135.0,87.631,87.6749,87.6135,87.6661,8135.0
2017-12-29 14:00:00,99.9,99.95,99.89,99.92,5989.0,87.6661,87.71,87.6573,87.6837,5989.0
2017-12-29 14:10:00,99.92,100.01,99.9,99.98,15926.0,87.6837,87.7626,87.6661,87.7363,15926.0
2017-12-29 14:20:00,99.97,100.0,99.96,99.97,11786.0,87.7275,87.7539,87.7188,87.7275,11786.0
2017-12-29 14:30:00,99.97,100.11,99.97,100.11,22337.0,87.7275,87.8504,87.7275,87.8504,22337.0
2017-12-29 14:40:00,100.11,100.2,100.11,100.19,15900.0,87.8504,87.9294,87.8504,87.9206,15900.0
2017-12-29 14:50:00,100.18,100.2,100.11,100.12,12921.0,87.9118,87.9294,87.8504,87.8592,12921.0
2017-12-29 15:00:00,100.13,100.16,100.07,100.14,8775.0,87.8679,87.8943,87.8153,87.8767,8775.0
2017-12-29 15:10:00,100.15,100.3,100.15,100.21,23556.0,87.8855,88.0171,87.8855,87.9382,23556.0
2017-12-29 15:20:00,100.2,100.24,100.11,100.17,17370.0,87.9294,87.9645,87.8504,87.903,17370.0
2017-12-29 15:30:00,100.17,100.17,100.0,100.0,21817.0,87.903,87.903,87.7539,87.7539,21817.0
2017-12-29 15:40:00,100.0,100.01,99.86,99.97,41180.0,87.7539,87.7626,87.631,87.7275,41180.0
2017-12-29 15:50:00,99.97,99.97,99.56,99.59,148191.0,87.7275,87.7275,87.3678,87.3941,148191.0
2018-01-02 09:30:00,100.08,100.2,99.06,99.3,70613.0,87.8241,87.9294,86.929,87.1396,70613.0
2018-01-02 09:40:00,99.32,99.54,99.01,99.01,35072.0,87.1571,87.3502,86.8851,86.8851,35072.0
2018-01-02 09:50:00,99.04,99.37,98.97,99.34,38756.0,86.9114,87.201,86.85,87.1747,38756.0
2018-01-02 10:00:00,99.36,99.62,99.36,99.57,36002.0,87.1922,87.4204,87.1922,87.3765,36002.0
2018-01-02 10:10:00,99.56,99.64,99.38,99.62,29202.0,87.3678,87.438,87.2098,87.4204,29202.0
2018-01-02 10:20:00,99.61,99.7,99.56,99.7,38159.0,87.4116,87.4906,87.3678,87.4906,38159.0
2018-01-02 10:30:00,99.72,99.73,99.16,99.3,26068.0,87.5082,87.5169,87.0167,87.1396,26068.0
2018-01-02 10:40:00,99.25,99.33,99.16,99.31,14743.0,87.0957,87.1659,87.0167,87.1484,14743.0
2018-01-02 10:50:00,99.33,99.51,99.33,99.45,21082.0,87.1659,87.3239,87.1659,87.2712,21082.0
2018-01-02 11:00:00,99.43,99.46,99.35,99.39,17654.0,87.2537,87.28,87.1835,87.2186,17654.0
2018-01-02 11:10:00,99.37,99.4,99.26,99.26,17991.0,87.201,87.2273,87.1045,87.1045,17991.0
2018-01-02 11:20:00,99.25,99.25,98.95,98.97,27633.0,87.0957,87.0957,86.8325,86.85,27633.0
2018-01-02 11:30:00,98.97,99.04,98.91,98.95,23075.0,86.85,86.9114,86.7973,86.8325,23075.0
2018-01-02 11:40:00,98.95,98.98,98.87,98.97,17141.0,86.8325,86.8588,86.7622,86.85,17141.0
2018-01-02 11:50:00,98.97,98.99,98.81,98.86,30176.0,86.85,86.8676,86.7096,86.7535,30176.0
2018-01-02 12:00:00,98.9,99.07,98.87,99.01,20078.0,86.7886,86.9378,86.7622,86.8851,20078.0
2018-01-02 12:10:00,99.01,99.04,98.83,98.93,25654.0,86.8851,86.9114,86.7271,86.8149,25654.0
2018-01-02 12:20:00,98.92,98.95,98.84,98.89,18705.0,86.8061,86.8325,86.7359,86.7798,18705.0
2018-01-02 12:30:00,98.91,98.99,98.89,98.95,15337.0,86.7973,86.8676,86.7798,86.8325,15337.0
2018-01-02 12:40:00,98.96,99.01,98.9,98.9,17964.0,86.8412,86.8851,86.7886,86.7886,17964.0
2018-01-02 12:50:00,98.91,98.99,98.89,98.98,16295.0,86.7973,86.8676,86.7798,86.8588,16295.0
2018-01-02 13:00:00,99.0,99.02,98.94,98.99,12026.0,86.8763,86.8939,86.8237,86.8676,12026.0
2018-01-02 13:10:00,99.0,99.15,98.99,99.12,20251.0,86.8763,87.008,86.8676,86.9816,20251.0
2018-01-02 13:20:00,99.12,99.16,99.07,99.09,35239.0,86.9816,87.0167,86.9378,86.9553,35239.0
2018-01-02 13:30:00,99.09,99.2,99.08,99.15,16228.0,86.9553,87.0518,86.9465,87.008,16228.0
2018-01-02 13:40:00,99.15,99.18,99.11,99.13,12621.0,87.008,87.0343,86.9729,86.9904,12621.0
2018-01-02 13:50:00,99.14,99.14,98.99,99.09,14659.0,86.9992,86.9992,86.8676,86.9553,14659.0
2018-01-02 14:00:00,99.07,99.08,98.86,98.87,20392.0,86.9378,86.9465,86.7535,86.7622,20392.0
2018-01-02 14:10:00,98.9,98.9,98.76,98.82,21946.0,86.7886,86.7886,86.6657,86.7184,21946.0
2018-01-02 14:20:00,98.82,98.93,98.81,98.91,17692.0,86.7184,86.8149,86.7096,86.7973,17692.0
2018-01-02 14:30:00,98.92,99.01,98.92,98.97,18869.0,86.8061,86.8851,86.8061,86.85,18869.0
2018-01-02 14:40:00,98.95,99.08,98.95,98.98,27208.0,86.8325,86.9465,86.8325,86.8588,27208.0
2018-01-02 14:50:00,98.99,99.1,98.99,99.03,22445.0,86.8676,86.9641,86.8676,86.9027,22445.0
2018-01-02 15:00:00,99.03,99.13,98.99,99.11,19576.0,86.9027,86.9904,86.8676,86.9729,19576.0
2018-01-02 15:10:00,99.11,99.22,99.08,99.2,27282.0,86.9729,87.0694,86.9465,87.0518,27282.0
2018-01-02 15:20:00,99.2,99.36,99.2,99.36,40503.0,87.0518,87.1922,87.0518,87.1922,40503.0
2018-01-02 15:30:00,99.36,99.36,99.23,99.26,50542.0,87.1922,87.1922,87.0782,87.1045,50542.0
2018-01-02 15:40:00,99.27,99.4,99.24,99.38,63889.0,87.1133,87.2273,87.0869,87.2098,63889.0
2018-01-02 15:50:00,99.39,99.62,99.38,99.6,148053.0,87.2186,87.4204,87.2098,87.4029,148053.0
2018-01-03 09:30:00,99.5,99.72,99.27,99.5,42100.0,87.3151,87.5082,87.1133,87.3151,42100.0
2018-01-03 09:40:00,99.5,99.56,98.99,99.01,16965.0,87.3151,87.3678,86.8676,86.8851,16965.0
2018-01-03 09:50:00,98.99,99.05,98.75,99.01,25609.0,86.8676,86.9202,86.6569,86.8851,25609.0
2018-01-03 10:00:00,98.99,99.5,98.99,99.45,66003.0,86.8676,87.3151,86.8676,87.2712,66003.0
2018-01-03 10:10:00,99.46,99.51,99.3,99.39,28911.0,87.28,87.3239,87.1396,87.2186,28911.0
2018-01-03 10:20:00,99.44,99.76,99.39,99.75,67958.0,87.2624,87.5433,87.2186,87.5345,67958.0
2018-01-03 10:30:00,99.74,99.78,99.54,99.56,17798.0,87.5257,87.5608,87.3502,87.3678,17798.0
2018-01-03 10:40:00,99.54,99.61,99.28,99.28,16036.0,87.3502,87.4116,87.122,87.122,16036.0
2018-01-03 10:50:00,99.26,99.33,99.17,99.29,15490.0,87.1045,87.1659,87.0255,87.1308,15490.0
2018-01-03 11:00:00,99.27,99.37,99.24,99.31,22532.0,87.1133,87.201,87.0869,87.1484,22532.0
2018-01-03 11:10:00,99.31,99.32,99.21,99.27,17716.0,87.1484,87.1571,87.0606,87.1133,17716.0
2018-01-03 11:20:00,99.26,99.36,99.19,99.22,24264.0,87.1045,87.1922,87.0431,87.0694,24264.0
2018-01-03 11:30:00,99.21,99.31,99.19,99.24,21649.0,87.0606,87.1484,87.0431,87.0869,21649.0
2018-01-03 11:40:00,99.25,99.25,99.08,99.17,31037.0,87.0957,87.0957,86.9465,87.0255,31037.0
2018-01-03 11:50:00,99.17,99.21,99.1,99.17,23011.0,87.0255,87.0606,86.9641,87.0255,23011.0
2018-01-03 12:00:00,99.18,99.27,99.13,99.27,20499.0,87.0343,87.1133,86.9904,87.1133,20499.0
2018-01-03 12:10:00,99.28,99.33,99.19,99.21,36944.0,87.122,87.1659,87.0431,87.0606,36944.0
2018-01-03 12:20:00,99.2,99.25,99.05,99.07,32912.0,87.0518,87.0957,86.9202,86.9378,32912.0
2018-01-03 12:30:00,99.07,99.08,99.0,99.03,35014.0,86.9378,86.9465,86.8763,86.9027,35014.0
2018-01-03 12:40:00,99.04,99.15,99.0,99.15,51962.0,86.9114,87.008,86.8763,87.008,51962.0
2018-01-03 12:50:00,99.15,99.18,99.04,99.06,48170.0,87.008,87.0343,86.9114,86.929,48170.0
2018-01-03 13:00:00,99.06,99.17,99.01,99.15,41923.0,86.929,87.0255,86.8851,87.008,41923.0
2018-01-03 13:10:00,99.15,99.19,99.12,99.16,30115.0,87.008,87.0431,86.9816,87.0167,30115.0
2018-01-03 13:20:00,99.15,99.17,99.11,99.13,38516.0,87.008,87.0255,86.9729,86.9904,38516.0
2018-01-03 13:30:00,99.11,99.17,99.03,99.16,41419.0,86.9729,87.0255,86.9027,87.0167,41419.0
2018-01-03 13:40:00,99.15,99.16,99.06,99.13,51455.0,87.008,87.0167,86.929,86.9904,51455.0
2018-01-03 13:50:00,99.14,99.18,99.09,99.11,54978.0,86.9992,87.0343,86.9553,86.9729,54978.0
2018-01-03 14:00:00,99.11,99.18,99.08,99.16,33021.0,86.9729,87.0343,86.9465,87.0167,33021.0
2018-01-03 14:10:00,99.16,99.31,99.16,99.2,28502.0,87.0167,87.1484,87.0167,87.0518,28502.0
2018-01-03 14:20:00,99.2,99.22,99.1,99.11,31795.0,87.0518,87.0694,86.9641,86.9729,31795.0
2018-01-03 14:30:00,99.13,99.24,99.04,99.24,33455.0,86.9904,87.0869,86.9114,87.0869,33455.0
2018-01-03 14:40:00,99.26,99.39,99.2,99.35,34741.0,87.1045,87.2186,87.0518,87.1835,34741.0
2018-01-03 14:50:00,99.34,99.35,99.17,99.26,31633.0,87.1747,87.1835,87.0255,87.1045,31633.0
2018-01-03 15:00:00,99.26,99.34,99.21,99.27,40465.0,87.1045,87.1747,87.0606,87.1133,40465.0
2018-01-03 15:10:00,99.27,99.36,99.25,99.27,40915.0,87.1133,87.1922,87.0957,87.1133,40915.0
2018-01-03 15:20:00,99.27,99.29,99.21,99.27,37322.0,87.1133,87.1308,87.0606,87.1133,37322.0
2018-01-03 15:30:00,99.27,99.3,99.24,99.26,62983.0,87.1133,87.1396,87.0869,87.1045,62983.0
2018-01-03 15:40:00,99.25,99.35,99.19,99.27,105680.0,87.0957,87.1835,87.0431,87.1133,105680.0
2018-01-03 15:50:00,99.27,99.52,99.26,99.39,208093.0,87.1133,87.3326,87.1045,87.2186,208093.0
2018-01-04 09:30:00,100.36,100.7,99.69,100.7,82907.0,88.0698,88.3681,87.4818,88.3681,82907.0
2018-01-04 09:40:00,100.65,101.49,100.65,101.35,72474.0,88.3243,89.0614,88.3243,88.9385,72474.0
2018-01-04 09:50:00,101.36,102.17,101.28,102.09,90959.0,88.9473,89.6581,88.8771,89.5879,90959.0
2018-01-04 10:00:00,102.13,102.14,101.66,101.67,32405.0,89.623,89.6318,89.2106,89.2194,32405.0
2018-01-04 10:10:00,101.69,101.94,101.61,101.94,41385.0,89.2369,89.4563,89.1667,89.4563,41385.0
2018-01-04 10:20:00,101.95,101.97,101.56,101.62,21843.0,89.4651,89.4826,89.1228,89.1755,21843.0
2018-01-04 10:30:00,101.61,101.67,101.5,101.55,19906.0,89.1667,89.2194,89.0702,89.1141,19906.0
2018-01-04 10:40:00,101.57,101.72,101.55,101.59,22205.0,89.1316,89.2632,89.1141,89.1492,22205.0
2018-01-04 10:50:00,101.59,101.65,101.46,101.59,21794.0,89.1492,89.2018,89.0351,89.1492,21794.0
2018-01-04 11:00:00,101.65,101.76,101.64,101.67,33508.0,89.2018,89.2983,89.193,89.2194,33508.0
2018-01-04 11:10:00,101.67,101.68,101.31,101.49,34500.0,89.2194,89.2281,88.9034,89.0614,34500.0
2018-01-04 11:20:00,101.45,101.5,101.2,101.2,22308.0,89.0263,89.0702,88.8069,88.8069,22308.0
2018-01-04 11:30:00,101.23,101.36,101.12,101.16,20708.0,88.8332,88.9473,88.7367,88.7718,20708.0
2018-01-04 11:40:00,101.16,101.33,101.1,101.22,23545.0,88.7718,88.921,88.7192,88.8245,23545.0
2018-01-04 11:50:00,101.23,101.29,101.16,101.29,58755.0,88.8332,88.8859,88.7718,88.8859,58755.0
2018-01-04 12:00:00,101.29,101.5,101.28,101.5,17536.0,88.8859,89.0702,88.8771,89.0702,17536.0
2018-01-04 12:10:00,101.5,101.63,101.49,101.56,40530.0,89.0702,89.1843,89.0614,89.1228,40530.0
2018-01-04 12:20:00,101.56,101.57,101.48,101.49,18326.0,89.1228,89.1316,89.0526,89.0614,18326.0
2018-01-04 12:30:00,101.48,101.59,101.44,101.58,19970.0,89.0526,89.1492,89.0175,89.1404,19970.0
2018-01-04 12:40:00,101.57,101.81,101.56,101.77,44644.0,89.1316,89.3422,89.1228,89.3071,44644.0
2018-01-04 12:50:00,101.76,101.76,101.63,101.65,26536.0,89.2983,89.2983,89.1843,89.2018,26536.0
2018-01-04 13:00:00,101.66,101.8,101.65,101.77,23116.0,89.2106,89.3334,89.2018,89.3071,23116.0
2018-01-04 13:10:00,101.77,101.91,101.7,101.8,40579.0,89.3071,89.43,89.2457,89.3334,40579.0
2018-01-04 13:20:00,101.8,101.82,101.76,101.76,13462.0,89.3334,89.351,89.2983,89.2983,13462.0
2018-01-04 13:30:00,101.76,101.77,101.52,101.55,37463.0,89.2983,89.3071,89.0877,89.1141,37463.0
2018-01-04 13:40:00,101.53,101.67,101.52,101.58,22864.0,89.0965,89.2194,89.0877,89.1404,22864.0
2018-01-04 13:50:00,101.58,101.73,101.54,101.69,14690.0,89.1404,89.272,89.1053,89.2369,14690.0
2018-01-04 14:00:00,101.69,101.85,101.66,101.84,49901.0,89.2369,89.3773,89.2106,89.3685,49901.0
2018-01-04 14:10:00,101.83,101.93,101.83,101.9,22500.0,89.3598,89.4475,89.3598,89.4212,22500.0
2018-01-04 14:20:00,101.91,101.92,101.77,101.82,24862.0,89.43,89.4387,89.3071,89.351,24862.0
2018-01-04 14:30:00,101.82,101.82,101.71,101.76,26587.0,89.351,89.351,89.2545,89.2983,26587.0
2018-01-04 14:40:00,101.76,101.87,101.75,101.83,36166.0,89.2983,89.3949,89.2896,89.3598,36166.0
2018-01-04 14:50:00,101.83,101.84,101.7,101.72,22507.0,89.3598,89.3685,89.2457,89.2632,22507.0
2018-01-04 15:00:00,101.73,101.78,101.46,101.46,33472.0,89.272,89.3159,89.0351,89.0351,33472.0
2018-01-04 15:10:00,101.47,101.58,101.42,101.52,30481.0,89.0438,89.1404,89.0,89.0877,30481.0
2018-01-04 15:20:00,101.52,101.64,101.52,101.53,41518.0,89.0877,89.193,89.0877,89.0965,41518.0
2018-01-04 15:30:00,101.52,101.57,101.45,101.47,53317.0,89.0877,89.1316,89.0263,89.0438,53317.0
2018-01-04 15:40:00,101.48,101.49,101.37,101.41,90759.0,89.0526,89.0614,88.9561,88.9912,90759.0
2018-01-04 15:50:00,101.41,101.41,101.32,101.39,183986.0,88.9912,88.9912,88.9122,88.9736,183986.0
2018-01-05 09:30:00,101.58,101.65,100.74,100.74,51021.0,89.1404,89.2018,88.4032,88.4032,51021.0
2018-01-05 09:40:00,100.78,101.22,100.78,101.0,21334.0,88.4383,88.8245,88.4383,88.6314,21334.0
2018-01-05 09:50:00,101.02,101.26,100.94,100.98,26638.0,88.649,88.8596,88.5788,88.6139,26638.0
2018-01-05 10:00:00,101.0,101.14,100.82,101.01,35535.0,88.6314,88.7543,88.4734,88.6402,35535.0
2018-01-05 10:10:00,101.02,101.12,100.86,101.02,32161.0,88.649,88.7367,88.5086,88.649,32161.0
2018-01-05 10:20:00,101.02,101.31,100.99,101.24,28257.0,88.649,88.9034,88.6226,88.842,28257.0
2018-01-05 10:30:00,101.25,101.29,101.04,101.19,15859.0,88.8508,88.8859,88.6665,88.7981,15859.0
2018-01-05 10:40:00,101.19,101.2,101.12,101.2,21004.0,88.7981,88.8069,88.7367,88.8069,21004.0
2018-01-05 10:50:00,101.2,101.31,101.14,101.31,15674.0,88.8069,88.9034,88.7543,88.9034,15674.0
2018-01-05 11:00:00,101.31,101.54,101.31,101.52,30279.0,88.9034,89.1053,88.9034,89.0877,30279.0
2018-01-05 11:10:00,101.52,101.56,101.43,101.53,26255.0,89.0877,89.1228,89.0087,89.0965,26255.0
2018-01-05 11:20:00,101.55,101.7,101.48,101.51,29587.0,89.1141,89.2457,89.0526,89.079,29587.0
2018-01-05 11:30:00,101.52,101.54,101.15,101.18,20643.0,89.0877,89.1053,88.763,88.7894,20643.0
2018-01-05 11:40:00,101.18,101.18,100.96,100.96,14934.0,88.7894,88.7894,88.5963,88.5963,14934.0
2018-01-05 11:50:00,100.98,101.02,100.9,100.94,23207.0,88.6139,88.649,88.5437,88.5788,23207.0
2018-01-05 12:00:00,100.94,100.96,100.85,100.91,12392.0,88.5788,88.5963,88.4998,88.5524,12392.0
2018-01-05 12:10:00,100.92,100.98,100.9,100.94,6555.0,88.5612,88.6139,88.5437,88.5788,6555.0
2018-01-05 12:20:00,100.95,101.01,100.92,100.98,15793.0,88.5875,88.6402,88.5612,88.6139,15793.0
2018-01-05 12:30:00,100.98,101.03,100.97,100.99,58859.0,88.6139,88.6577,88.6051,88.6226,58859.0
2018-01-05 12:40:00,100.99,101.08,100.98,101.01,30221.0,88.6226,88.7016,88.6139,88.6402,30221.0
2018-01-05 12:50:00,101.01,101.06,100.99,101.01,30730.0,88.6402,88.6841,88.6226,88.6402,30730.0
2018-01-05 13:00:00,101.0,101.01,100.99,101.01,31850.0,88.6314,88.6402,88.6226,88.6402,31850.0
2018-01-05 13:10:00,101.01,101.03,100.99,101.02,40218.0,88.6402,88.6577,88.6226,88.649,40218.0
2018-01-05 13:20:00,101.03,101.1,101.0,101.07,33304.0,88.6577,88.7192,88.6314,88.6928,33304.0
2018-01-05 13:30:00,101.07,101.07,101.0,101.04,21215.0,88.6928,88.6928,88.6314,88.6665,21215.0
2018-01-05 13:40:00,101.04,101.15,101.02,101.08,18359.0,88.6665,88.763,88.649,88.7016,18359.0
2018-01-05 13:50:00,101.08,101.09,101.04,101.07,10335.0,88.7016,88.7104,88.6665,88.6928,10335.0
2018-01-05 14:00:00,101.08,101.09,101.0,101.03,28092.0,88.7016,88.7104,88.6314,88.6577,28092.0
2018-01-05 14:10:00,101.02,101.08,100.99,101.05,29512.0,88.649,88.7016,88.6226,88.6753,29512.0
2018-01-05 14:20:00,101.04,101.3,101.03,101.26,45229.0,88.6665,88.8947,88.6577,88.8596,45229.0
2018-01-05 14:30:00,101.27,101.3,101.23,101.26,63628.0,88.8683,88.8947,88.8332,88.8596,63628.0
2018-01-05 14:40:00,101.25,101.25,101.07,101.11,29547.0,88.8508,88.8508,88.6928,88.7279,29547.0
2018-01-05 14:50:00,101.11,101.16,101.06,101.15,17802.0,88.7279,88.7718,88.6841,88.763,17802.0
2018-01-05 15:00:00,101.13,101.34,101.11,101.32,51797.0,88.7455,88.9298,88.7279,88.9122,51797.0
2018-01-05 15:10:00,101.31,101.32,101.23,101.27,23704.0,88.9034,88.9122,88.8332,88.8683,23704.0
2018-01-05 15:20:00,101.26,101.31,101.18,101.28,31132.0,88.8596,88.9034,88.7894,88.8771,31132.0
2018-01-05 15:30:00,101.27,101.3,101.19,101.24,35659.0,88.8683,88.8947,88.7981,88.842,35659.0
2018-01-05 15:40:00,101.25,101.43,101.24,101.34,102794.0,88.8508,89.0087,88.842,88.9298,102794.0
2018-01-05 15:50:00,101.34,101.5,101.28,101.42,227203.0,88.9298,89.0702,88.8771,89.0,227203.0
2018-01-08 09:30:00,101.42,101.45,100.74,100.84,49149.0,89.0,89.0263,88.4032,88.491,49149.0
2018-01-08 09:40:00,100.87,101.14,100.87,101.1,27300.0,88.5173,88.7543,88.5173,88.7192,27300.0
2018-01-08 09:50:00,101.09,101.27,101.0,101.15,45276.0,88.7104,88.8683,88.6314,88.763,45276.0
2018-01-08 10:00:00,101.15,101.18,100.56,100.61,26173.0,88.763,88.7894,88.2453,88.2892,26173.0
2018-01-08 10:10:00,100.6,100.8,100.6,100.66,12310.0,88.2804,88.4559,88.2804,88.333,12310.0
2018-01-08 10:20:00,100.66,100.67,100.54,100.61,24176.0,88.333,88.3418,88.2277,88.2892,24176.0
2018-01-08 10:30:00,100.61,100.64,100.52,100.57,31138.0,88.2892,88.3155,88.2102,88.2541,31138.0
2018-01-08 10:40:00,100.53,100.72,100.51,100.65,14997.0,88.219,88.3857,88.2014,88.3243,14997.0
2018-01-08 10:50:00,100.64,100.67,100.6,100.64,18911.0,88.3155,88.3418,88.2804,88.3155,18911.0
2018-01-08 11:00:00,100.62,100.68,100.56,100.66,24179.0,88.2979,88.3506,88.2453,88.333,24179.0
2018-01-08 11:10:00,100.67,100.94,100.67,100.92,12205.0,88.3418,88.5788,88.3418,88.5612,12205.0
2018-01-08 11:20:00,100.88,100.96,100.82,100.86,11347.0,88.5261,88.5963,88.4734,88.5086,11347.0
2018-01-08 11:30:00,100.86,100.92,100.83,100.83,9942.0,88.5086,88.5612,88.4822,88.4822,9942.0
2018-01-08 11:40:00,100.84,100.91,100.8,100.82,12825.0,88.491,88.5524,88.4559,88.4734,12825.0
2018-01-08 11:50:00,100.8,100.83,100.69,100.71,20290.0,88.4559,88.4822,88.3594,88.3769,20290.0
2018-01-08 12:00:00,100.7,100.79,100.69,100.72,7734.0,88.3681,88.4471,88.3594,88.3857,7734.0
2018-01-08 12:10:00,100.72,100.9,100.72,100.9,15355.0,88.3857,88.5437,88.3857,88.5437,15355.0
2018-01-08 12:20:00,100.9,100.9,100.77,100.78,6691.0,88.5437,88.5437,88.4296,88.4383,6691.0
2018-01-08 12:30:00,100.79,100.81,100.74,100.81,20314.0,88.4471,88.4647,88.4032,88.4647,20314.0
2018-01-08 12:40:00,100.82,100.92,100.8,100.9,13030.0,88.4734,88.5612,88.4559,88.5437,13030.0
2018-01-08 12:50:00,100.9,100.97,100.89,100.91,7345.0,88.5437,88.6051,88.5349,88.5524,7345.0
2018-01-08 13:00:00,100.91,101.07,100.91,101.07,11776.0,88.5524,88.6928,88.5524,88.6928,11776.0
2018-01-08 13:10:00,101.06,101.14,101.02,101.13,32287.0,88.6841,88.7543,88.649,88.7455,32287.0
2018-01-08 13:20:00,101.12,101.12,100.95,100.96,20361.0,88.7367,88.7367,88.5875,88.5963,20361.0
2018-01-08 13:30:00,100.95,100.99,100.83,100.91,10145.0,88.5875,88.6226,88.4822,88.5524,10145.0
2018-01-08 13:40:00,100.94,100.98,100.9,100.94,8808.0,88.5788,88.6139,88.5437,88.5788,8808.0
2018-01-08 13:50:00,100.93,100.96,100.9,100.94,7930.0,88.57,88.5963,88.5437,88.5788,7930.0
2018-01-08 14:00:00,100.92,100.95,100.87,100.89,18486.0,88.5612,88.5875,88.5173,88.5349,18486.0
2018-01-08 14:10:00,100.88,100.99,100.83,100.95,41896.0,88.5261,88.6226,88.4822,88.5875,41896.0
2018-01-08 14:20:00,100.93,100.96,100.91,100.92,10577.0,88.57,88.5963,88.5524,88.5612,10577.0
2018-01-08 14:30:00,100.93,100.96,100.86,100.94,37712.0,88.57,88.5963,88.5086,88.5788,37712.0
2018-01-08 14:40:00,100.95,100.98,100.91,100.98,14503.0,88.5875,88.6139,88.5524,88.6139,14503.0
2018-01-08 14:50:00,100.98,101.08,100.98,101.0,21819.0,88.6139,88.7016,88.6139,88.6314,21819.0
2018-01-08 15:00:00,100.99,100.99,100.88,100.94,13604.0,88.6226,88.6226,88.5261,88.5788,13604.0
2018-01-08 15:10:00,100.93,100.93,100.87,100.88,12414.0,88.57,88.57,88.5173,88.5261,12414.0
2018-01-08 15:20:00,100.88,100.92,100.84,100.84,60046.0,88.5261,88.5612,88.491,88.491,60046.0
2018-01-08 15:30:00,100.83,100.85,100.69,100.83,96427.0,88.4822,88.4998,88.3594,88.4822,96427.0
2018-01-08 15:40:00,100.83,100.91,100.8,100.81,122557.0,88.4822,88.5524,88.4559,88.4647,122557.0
2018-01-08 15:50:00,100.82,100.86,100.66,100.79,254686.0,88.4734,88.5086,88.333,88.4471,254686.0
2018-01-09 09:30:00,101.05,101.24,100.64,101.08,47346.0,88.6753,88.842,88.3155,88.7016,47346.0
2018-01-09 09:40:00,101.04,101.39,101.04,101.19,79223.0,88.6665,88.9736,88.6665,88.7981,79223.0
2018-01-09 09:50:00,101.19,101.32,101.02,101.22,41412.0,88.7981,88.9122,88.649,88.8245,41412.0
2018-01-09 10:00:00,101.18,101.21,101.02,101.09,43127.0,88.7894,88.8157,88.649,88.7104,43127.0
2018-01-09 10:10:00,101.1,101.18,101.02,101.1,104846.0,88.7192,88.7894,88.649,88.7192,104846.0
2018-01-09 10:20:00,101.1,101.19,101.03,101.05,44466.0,88.7192,88.7981,88.6577,88.6753,44466.0
2018-01-09 10:30:00,101.04,101.25,100.98,101.03,146647.0,88.6665,88.8508,88.6139,88.6577,146647.0
2018-01-09 10:40:00,101.02,101.15,100.99,101.1,22456.0,88.649,88.763,88.6226,88.7192,22456.0
2018-01-09 10:50:00,101.05,101.06,100.93,100.93,19249.0,88.6753,88.6841,88.57,88.57,19249.0
2018-01-09 11:00:00,100.94,100.99,100.85,100.92,21350.0,88.5788,88.6226,88.4998,88.5612,21350.0
2018-01-09 11:10:00,100.9,101.18,100.9,101.16,15483.0,88.5437,88.7894,88.5437,88.7718,15483.0
2018-01-09 11:20:00,101.13,101.26,101.08,101.21,16124.0,88.7455,88.8596,88.7016,88.8157,16124.0
2018-01-09 11:30:00,101.19,101.21,101.13,101.13,15960.0,88.7981,88.8157,88.7455,88.7455,15960.0
2018-01-09 11:40:00,101.13,101.25,101.12,101.22,16850.0,88.7455,88.8508,88.7367,88.8245,16850.0
2018-01-09 11:50:00,101.21,101.26,101.17,101.25,16919.0,88.8157,88.8596,88.7806,88.8508,16919.0
2018-01-09 12:00:00,101.24,101.55,101.22,101.46,28076.0,88.842,89.1141,88.8245,89.0351,28076.0
2018-01-09 12:10:00,101.43,101.51,101.39,101.4,14829.0,89.0087,89.079,88.9736,88.9824,14829.0
2018-01-09 12:20:00,101.39,101.47,101.34,101.47,51174.0,88.9736,89.0438,88.9298,89.0438,51174.0
2018-01-09 12:30:00,101.47,101.74,101.47,101.69,14577.0,89.0438,89.2808,89.0438,89.2369,14577.0
2018-01-09 12:40:00,101.68,101.71,101.58,101.58,60732.0,89.2281,89.2545,89.1404,89.1404,60732.0
2018-01-09 12:50:00,101.57,101.65,101.56,101.65,13193.0,89.1316,89.2018,89.1228,89.2018,13193.0
2018-01-09 13:00:00,101.64,101.76,101.64,101.76,12395.0,89.193,89.2983,89.193,89.2983,12395.0
2018-01-09 13:10:00,101.75,101.8,101.72,101.77,15031.0,89.2896,89.3334,89.2632,89.3071,15031.0
2018-01-09 13:20:00,101.75,101.82,101.71,101.82,11670.0,89.2896,89.351,89.2545,89.351,11670.0
2018-01-09 13:30:00,101.79,101.88,101.76,101.86,12164.0,89.3247,89.4036,89.2983,89.3861,12164.0
2018-01-09 13:40:00,101.86,101.89,101.73,101.73,28693.0,89.3861,89.4124,89.272,89.272,28693.0
2018-01-09 13:50:00,101.73,101.83,101.72,101.82,12618.0,89.272,89.3598,89.2632,89.351,12618.0
2018-01-09 14:00:00,101.83,101.97,101.77,101.9,39633.0,89.3598,89.4826,89.3071,89.4212,39633.0
2018-01-09 14:10:00,101.89,101.92,101.79,101.82,23536.0,89.4124,89.4387,89.3247,89.351,23536.0
2018-01-09 14:20:00,101.81,101.87,101.81,101.86,19919.0,89.3422,89.3949,89.3422,89.3861,19919.0
2018-01-09 14:30:00,101.85,101.87,101.79,101.84,19389.0,89.3773,89.3949,89.3247,89.3685,19389.0
2018-01-09 14:40:00,101.83,101.85,101.78,101.81,32024.0,89.3598,89.3773,89.3159,89.3422,32024.0
2018-01-09 14:50:00,101.8,101.83,101.6,101.63,44098.0,89.3334,89.3598,89.1579,89.1843,44098.0
2018-01-09 15:00:00,101.63,101.66,101.59,101.61,21421.0,89.1843,89.2106,89.1492,89.1667,21421.0
2018-01-09 15:10:00,101.6,101.77,101.58,101.76,37363.0,89.1579,89.3071,89.1404,89.2983,37363.0
2018-01-09 15:20:00,101.75,101.81,101.63,101.65,84105.0,89.2896,89.3422,89.1843,89.2018,84105.0
2018-01-09 15:30:00,101.65,101.84,101.64,101.84,77934.0,89.2018,89.3685,89.193,89.3685,77934.0
2018-01-09 15:40:00,101.83,101.85,101.56,101.62,110991.0,89.3598,89.3773,89.1228,89.1755,110991.0
2018-01-09 15:50:00,101.62,101.75,101.62,101.69,217792.0,89.1755,89.2896,89.1755,89.2369,217792.0
2018-01-10 09:30:00,101.69,101.89,101.47,101.79,61693.0,89.2369,89.4124,89.0438,89.3247,61693.0
2018-01-10 09:40:00,101.8,102.15,101.57,101.58,32858.0,89.3334,89.6406,89.1316,89.1404,32858.0
2018-01-10 09:50:00,101.59,101.66,101.3,101.59,46411.0,89.1492,89.2106,88.8947,89.1492,46411.0
2018-01-10 10:00:00,101.67,101.71,101.52,101.6,29918.0,89.2194,89.2545,89.0877,89.1579,29918.0
2018-01-10 10:10:00,101.53,101.89,101.53,101.87,15451.0,89.0965,89.4124,89.0965,89.3949,15451.0
2018-01-10 10:20:00,101.83,102.71,101.83,102.66,151098.0,89.3598,90.132,89.3598,90.0881,151098.0
2018-01-10 10:30:00,102.73,102.8,102.62,102.8,23158.0,90.1495,90.211,90.053,90.211,23158.0
2018-01-10 10:40:00,102.77,102.86,102.6,102.61,30556.0,90.1846,90.2636,90.0355,90.0442,30556.0
2018-01-10 10:50:00,102.6,102.8,102.56,102.8,38395.0,90.0355,90.211,90.0004,90.211,38395.0
2018-01-10 11:00:00,102.8,103.18,102.8,103.12,37126.0,90.211,90.5444,90.211,90.4918,37126.0
2018-01-10 11:10:00,103.08,103.28,103.05,103.25,29261.0,90.4567,90.6322,90.4304,90.6059,29261.0
2018-01-10 11:20:00,103.24,103.44,103.2,103.3,50420.0,90.5971,90.7726,90.562,90.6497,50420.0
2018-01-10 11:30:00,103.3,103.55,103.28,103.55,46368.0,90.6497,90.8691,90.6322,90.8691,46368.0
2018-01-10 11:40:00,103.55,103.58,103.47,103.51,24040.0,90.8691,90.8955,90.7989,90.834,24040.0
2018-01-10 11:50:00,103.48,103.64,103.36,103.54,190471.0,90.8077,90.9481,90.7024,90.8604,190471.0
2018-01-10 12:00:00,103.53,103.56,103.3,103.31,123820.0,90.8516,90.8779,90.6497,90.6585,123820.0
2018-01-10 12:10:00,103.31,103.43,103.29,103.43,31050.0,90.6585,90.7638,90.641,90.7638,31050.0
2018-01-10 12:20:00,103.44,103.7,103.43,103.47,26156.0,90.7726,91.0008,90.7638,90.7989,26156.0
2018-01-10 12:30:00,103.47,103.48,103.3,103.32,17315.0,90.7989,90.8077,90.6497,90.6673,17315.0
2018-01-10 12:40:00,103.32,103.52,103.32,103.48,43889.0,90.6673,90.8428,90.6673,90.8077,43889.0
2018-01-10 12:50:00,103.46,103.7,103.44,103.61,15287.0,90.7902,91.0008,90.7726,90.9218,15287.0
2018-01-10 13:00:00,103.64,103.67,103.5,103.5,14545.0,90.9481,90.9744,90.8253,90.8253,14545.0
2018-01-10 13:10:00,103.47,103.57,103.42,103.55,25101.0,90.7989,90.8867,90.755,90.8691,25101.0
2018-01-10 13:20:00,103.55,103.56,103.39,103.39,25743.0,90.8691,90.8779,90.7287,90.7287,25743.0
2018-01-10 13:30:00,103.37,103.38,103.29,103.36,31631.0,90.7112,90.7199,90.641,90.7024,31631.0
2018-01-10 13:40:00,103.35,103.42,103.34,103.34,14013.0,90.6936,90.755,90.6848,90.6848,14013.0
2018-01-10 13:50:00,103.33,103.33,103.13,103.13,16965.0,90.6761,90.6761,90.5006,90.5006,16965.0
2018-01-10 14:00:00,103.13,103.14,102.92,102.95,32448.0,90.5006,90.5093,90.3163,90.3426,32448.0
2018-01-10 14:10:00,102.93,102.93,102.75,102.84,30897.0,90.3251,90.3251,90.1671,90.2461,30897.0
2018-01-10 14:20:00,102.85,102.92,102.81,102.9,17979.0,90.2549,90.3163,90.2198,90.2987,17979.0
2018-01-10 14:30:00,102.91,103.09,102.86,103.01,61253.0,90.3075,90.4655,90.2636,90.3953,61253.0
2018-01-10 14:40:00,103.02,103.14,102.99,103.09,75875.0,90.404,90.5093,90.3777,90.4655,75875.0
2018-01-10 14:50:00,103.09,103.11,103.0,103.05,80096.0,90.4655,90.483,90.3865,90.4304,80096.0
2018-01-10 15:00:00,103.05,103.15,103.03,103.14,48150.0,90.4304,90.5181,90.4128,90.5093,48150.0
2018-01-10 15:10:00,103.15,103.2,102.81,102.82,91123.0,90.5181,90.562,90.2198,90.2285,91123.0
2018-01-10 15:20:00,102.82,102.96,102.75,102.85,55169.0,90.2285,90.3514,90.1671,90.2549,55169.0
2018-01-10 15:30:00,102.85,103.13,102.82,103.12,65783.0,90.2549,90.5006,90.2285,90.4918,65783.0
2018-01-10 15:40:00,103.12,103.14,103.0,103.0,90452.0,90.4918,90.5093,90.3865,90.3865,90452.0
2018-01-10 15:50:00,103.01,103.25,102.94,103.14,233217.0,90.3953,90.6059,90.3338,90.5093,233217.0
2018-01-11 09:30:00,103.49,103.69,103.29,103.59,54692.0,90.8165,90.992,90.641,90.9042,54692.0
2018-01-11 09:40:00,103.58,103.62,103.33,103.59,43538.0,90.8955,90.9306,90.6761,90.9042,43538.0
2018-01-11 09:50:00,103.62,104.1,103.6,103.95,57892.0,90.9306,91.3518,90.913,91.2201,57892.0
2018-01-11 10:00:00,103.99,104.01,103.8,103.81,36603.0,91.2552,91.2728,91.0885,91.0973,36603.0
2018-01-11 10:10:00,103.81,104.27,103.76,104.06,81337.0,91.0973,91.501,91.0534,91.3167,81337.0
2018-01-11 10:20:00,104.06,104.46,104.0,104.12,84015.0,91.3167,91.6677,91.264,91.3693,84015.0
2018-01-11 10:30:00,104.07,104.36,103.82,103.86,72177.0,91.3254,91.5799,91.1061,91.1412,72177.0
2018-01-11 10:40:00,103.85,103.94,103.61,103.79,73216.0,91.1324,91.2114,90.9218,91.0797,73216.0
2018-01-11 10:50:00,103.81,103.82,103.63,103.7,27313.0,91.0973,91.1061,90.9393,91.0008,27313.0
2018-01-11 11:00:00,103.7,103.76,103.36,103.38,13744.0,91.0008,91.0534,90.7024,90.7199,13744.0
2018-01-11 11:10:00,103.39,103.43,103.21,103.23,17334.0,90.7287,90.7638,90.5708,90.5883,17334.0
2018-01-11 11:20:00,103.24,103.34,103.19,103.2,14681.0,90.5971,90.6848,90.5532,90.562,14681.0
2018-01-11 11:30:00,103.2,103.22,102.99,103.07,14664.0,90.562,90.5795,90.3777,90.4479,14664.0
2018-01-11 11:40:00,103.08,103.17,102.9,103.16,17878.0,90.4567,90.5357,90.2987,90.5269,17878.0
2018-01-11 11:50:00,103.17,103.41,103.16,103.37,31124.0,90.5357,90.7463,90.5269,90.7112,31124.0
2018-01-11 12:00:00,103.37,103.5,103.35,103.5,10904.0,90.7112,90.8253,90.6936,90.8253,10904.0
2018-01-11 12:10:00,103.48,103.56,103.46,103.49,14691.0,90.8077,90.8779,90.7902,90.8165,14691.0
2018-01-11 12:20:00,103.48,103.72,103.46,103.69,19673.0,90.8077,91.0183,90.7902,90.992,19673.0
2018-01-11 12:30:00,103.69,103.81,103.68,103.81,27461.0,90.992,91.0973,90.9832,91.0973,27461.0
2018-01-11 12:40:00,103.78,103.89,103.73,103.84,24887.0,91.071,91.1675,91.0271,91.1236,24887.0
2018-01-11 12:50:00,103.86,103.86,103.77,103.83,21676.0,91.1412,91.1412,91.0622,91.1148,21676.0
2018-01-11 13:00:00,103.83,103.85,103.64,103.77,28854.0,91.1148,91.1324,90.9481,91.0622,28854.0
2018-01-11 13:10:00,103.76,103.86,103.64,103.69,13390.0,91.0534,91.1412,90.9481,90.992,13390.0
2018-01-11 13:20:00,103.7,103.74,103.52,103.52,124763.0,91.0008,91.0359,90.8428,90.8428,124763.0
2018-01-11 13:30:00,103.55,103.7,103.51,103.66,39076.0,90.8691,91.0008,90.834,90.9657,39076.0
2018-01-11 13:40:00,103.63,103.72,103.62,103.62,21961.0,90.9393,91.0183,90.9306,90.9306,21961.0
2018-01-11 13:50:00,103.62,103.69,103.55,103.58,32281.0,90.9306,90.992,90.8691,90.8955,32281.0
2018-01-11 14:00:00,103.57,103.63,103.42,103.42,15809.0,90.8867,90.9393,90.755,90.755,15809.0
2018-01-11 14:10:00,103.4,103.41,103.14,103.18,18840.0,90.7375,90.7463,90.5093,90.5444,18840.0
2018-01-11 14:20:00,103.18,103.32,103.17,103.31,14362.0,90.5444,90.6673,90.5357,90.6585,14362.0
2018-01-11 14:30:00,103.32,103.6,103.32,103.5,21949.0,90.6673,90.913,90.6673,90.8253,21949.0
2018-01-11 14:40:00,103.46,103.59,103.46,103.55,76051.0,90.7902,90.9042,90.7902,90.8691,76051.0
2018-01-11 14:50:00,103.55,103.89,103.54,103.85,26007.0,90.8691,91.1675,90.8604,91.1324,26007.0
2018-01-11 15:00:00,103.83,103.89,103.7,103.7,40440.0,91.1148,91.1675,91.0008,91.0008,40440.0
2018-01-11 15:10:00,103.67,103.92,103.64,103.91,35098.0,90.9744,91.1938,90.9481,91.185,35098.0
2018-01-11 15:20:00,103.92,104.03,103.91,104.0,48721.0,91.1938,91.2903,91.185,91.264,48721.0
2018-01-11 15:30:00,104.01,104.18,103.98,104.13,52837.0,91.2728,91.422,91.2465,91.3781,52837.0
2018-01-11 15:40:00,104.12,104.16,104.0,104.14,94983.0,91.3693,91.4044,91.264,91.3869,94983.0
2018-01-11 15:50:00,104.14,104.46,104.13,104.4,193783.0,91.3869,91.6677,91.3781,91.615,193783.0
2018-01-12 09:30:00,104.92,105.58,104.56,105.53,175809.0,92.0714,92.6505,91.7554,92.6067,175809.0
2018-01-12 09:40:00,105.5,105.79,105.33,105.69,106034.0,92.5803,92.8348,92.4311,92.7471,106034.0
2018-01-12 09:50:00,105.67,106.4,105.63,106.1,100438.0,92.7295,93.3701,92.6944,93.1069,100438.0
2018-01-12 10:00:00,106.08,106.2,105.56,105.62,76073.0,93.0893,93.1946,92.633,92.6856,76073.0
2018-01-12 10:10:00,105.61,105.81,105.5,105.75,33391.0,92.6769,92.8524,92.5803,92.7997,33391.0
2018-01-12 10:20:00,105.73,105.85,105.65,105.71,50983.0,92.7822,92.8875,92.712,92.7646,50983.0
2018-01-12 10:30:00,105.7,105.96,105.68,105.9,43162.0,92.7558,92.984,92.7383,92.9313,43162.0
2018-01-12 10:40:00,105.88,106.22,105.88,106.19,57546.0,92.9138,93.2122,92.9138,93.1858,57546.0
2018-01-12 10:50:00,106.17,106.36,105.99,106.13,81349.0,93.1683,93.335,93.0103,93.1332,81349.0
2018-01-12 11:00:00,106.14,106.14,105.88,106.03,45642.0,93.142,93.142,92.9138,93.0454,45642.0
2018-01-12 11:10:00,106.03,106.17,105.83,105.96,44731.0,93.0454,93.1683,92.8699,92.984,44731.0
2018-01-12 11:20:00,105.96,105.99,105.85,105.98,34103.0,92.984,93.0103,92.8875,93.0015,34103.0
2018-01-12 11:30:00,105.98,106.02,105.93,106.0,35258.0,93.0015,93.0366,92.9577,93.0191,35258.0
2018-01-12 11:40:00,106.0,106.05,105.8,105.88,23532.0,93.0191,93.063,92.8436,92.9138,23532.0
2018-01-12 11:50:00,105.89,105.89,105.73,105.89,17627.0,92.9226,92.9226,92.7822,92.9226,17627.0
2018-01-12 12:00:00,105.91,105.95,105.73,105.82,22710.0,92.9401,92.9752,92.7822,92.8611,22710.0
2018-01-12 12:10:00,105.85,106.03,105.83,106.02,18026.0,92.8875,93.0454,92.8699,93.0366,18026.0
2018-01-12 12:20:00,106.0,106.02,105.9,105.94,18592.0,93.0191,93.0366,92.9313,92.9664,18592.0
2018-01-12 12:30:00,105.95,106.05,105.84,106.0,90664.0,92.9752,93.063,92.8787,93.0191,90664.0
2018-01-12 12:40:00,106.0,106.01,105.83,105.85,37083.0,93.0191,93.0279,92.8699,92.8875,37083.0
2018-01-12 12:50:00,105.81,106.0,105.78,105.91,32682.0,92.8524,93.0191,92.826,92.9401,32682.0
2018-01-12 13:00:00,105.9,105.92,105.49,105.54,32356.0,92.9313,92.9489,92.5716,92.6154,32356.0
2018-01-12 13:10:00,105.53,105.58,105.42,105.44,14312.0,92.6067,92.6505,92.5101,92.5277,14312.0
2018-01-12 13:20:00,105.46,105.55,105.39,105.55,18435.0,92.5452,92.6242,92.4838,92.6242,18435.0
2018-01-12 13:30:00,105.54,105.55,105.33,105.44,23945.0,92.6154,92.6242,92.4311,92.5277,23945.0
2018-01-12 13:40:00,105.44,105.54,105.4,105.4,18120.0,92.5277,92.6154,92.4926,92.4926,18120.0
2018-01-12 13:50:00,105.38,105.48,105.12,105.21,27843.0,92.475,92.5628,92.2469,92.3258,27843.0
2018-01-12 14:00:00,105.19,105.32,105.19,105.22,17714.0,92.3083,92.4224,92.3083,92.3346,17714.0
2018-01-12 14:10:00,105.23,105.28,105.06,105.18,17641.0,92.3434,92.3873,92.1942,92.2995,17641.0
2018-01-12 14:20:00,105.17,105.36,105.16,105.27,32841.0,92.2907,92.4575,92.282,92.3785,32841.0
2018-01-12 14:30:00,105.31,105.35,104.98,104.98,19415.0,92.4136,92.4487,92.124,92.124,19415.0
2018-01-12 14:40:00,104.98,105.12,104.85,105.07,23939.0,92.124,92.2469,92.0099,92.203,23939.0
2018-01-12 14:50:00,105.07,105.19,104.95,105.13,32280.0,92.203,92.3083,92.0977,92.2556,32280.0
2018-01-12 15:00:00,105.12,105.28,105.12,105.23,24221.0,92.2469,92.3873,92.2469,92.3434,24221.0
2018-01-12 15:10:00,105.25,105.25,105.08,105.15,25280.0,92.3609,92.3609,92.2118,92.2732,25280.0
2018-01-12 15:20:00,105.16,105.26,105.1,105.19,26507.0,92.282,92.3697,92.2293,92.3083,26507.0
2018-01-12 15:30:00,105.2,105.4,105.19,105.35,54710.0,92.3171,92.4926,92.3083,92.4487,54710.0
2018-01-12 15:40:00,105.36,105.63,105.3,105.55,80852.0,92.4575,92.6944,92.4048,92.6242,80852.0
2018-01-12 15:50:00,105.57,105.6,105.35,105.43,119270.0,92.6418,92.6681,92.4487,92.5189,119270.0
2018-01-16 09:30:00,106.0,106.47,105.56,105.73,54449.0,93.0191,93.4315,92.633,92.7822,54449.0
2018-01-16 09:40:00,105.76,105.99,105.52,105.55,58003.0,92.8085,93.0103,92.5979,92.6242,58003.0
2018-01-16 09:50:00,105.55,105.98,105.53,105.91,45082.0,92.6242,93.0015,92.6067,92.9401,45082.0
2018-01-16 10:00:00,105.88,105.89,105.09,105.13,68287.0,92.9138,92.9226,92.2205,92.2556,68287.0
2018-01-16 10:10:00,105.17,105.44,105.1,105.39,20982.0,92.2907,92.5277,92.2293,92.4838,20982.0
2018-01-16 10:20:00,105.46,105.48,105.23,105.46,21188.0,92.5452,92.5628,92.3434,92.5452,21188.0
2018-01-16 10:30:00,105.43,105.56,105.35,105.48,62210.0,92.5189,92.633,92.4487,92.5628,62210.0
2018-01-16 10:40:00,105.46,105.61,105.41,105.58,67395.0,92.5452,92.6769,92.5014,92.6505,67395.0
2018-01-16 10:50:00,105.59,105.61,105.34,105.35,43230.0,92.6593,92.6769,92.4399,92.4487,43230.0
2018-01-16 11:00:00,105.38,105.38,104.86,104.93,56588.0,92.475,92.475,92.0187,92.0801,56588.0
2018-01-16 11:10:00,104.93,105.0,104.73,104.97,75885.0,92.0801,92.1416,91.9046,92.1152,75885.0
2018-01-16 11:20:00,104.98,105.33,104.96,105.27,39405.0,92.124,92.4311,92.1065,92.3785,39405.0
2018-01-16 11:30:00,105.25,105.47,105.23,105.45,63398.0,92.3609,92.554,92.3434,92.5365,63398.0
2018-01-16 11:40:00,105.48,105.48,104.91,105.29,53129.0,92.5628,92.5628,92.0626,92.396,53129.0
2018-01-16 11:50:00,105.29,105.32,105.08,105.28,30344.0,92.396,92.4224,92.2118,92.3873,30344.0
2018-01-16 12:00:00,105.3,105.45,105.28,105.42,10210.0,92.4048,92.5365,92.3873,92.5101,10210.0
2018-01-16 12:10:00,105.49,105.6,105.43,105.43,12170.0,92.5716,92.6681,92.5189,92.5189,12170.0
2018-01-16 12:20:00,105.4,105.45,105.13,105.37,51937.0,92.4926,92.5365,92.2556,92.4662,51937.0
2018-01-16 12:30:00,105.38,105.41,105.2,105.36,9893.0,92.475,92.5014,92.3171,92.4575,9893.0
2018-01-16 12:40:00,105.37,105.39,105.12,105.25,9649.0,92.4662,92.4838,92.2469,92.3609,9649.0
2018-01-16 12:50:00,105.27,105.27,105.09,105.16,8232.0,92.3785,92.3785,92.2205,92.282,8232.0
2018-01-16 13:00:00,105.16,105.25,105.11,105.19,15203.0,92.282,92.3609,92.2381,92.3083,15203.0
2018-01-16 13:10:00,105.18,105.24,105.01,105.13,19075.0,92.2995,92.3522,92.1503,92.2556,19075.0
2018-01-16 13:20:00,105.16,105.17,105.02,105.11,9431.0,92.282,92.2907,92.1591,92.2381,9431.0
2018-01-16 13:30:00,105.1,105.17,104.93,105.01,31549.0,92.2293,92.2907,92.0801,92.1503,31549.0
2018-01-16 13:40:00,105.0,105.07,104.94,104.94,17014.0,92.1416,92.203,92.0889,92.0889,17014.0
2018-01-16 13:50:00,104.95,105.01,104.76,104.91,55033.0,92.0977,92.1503,91.931,92.0626,55033.0
2018-01-16 14:00:00,104.91,104.94,104.63,104.65,32211.0,92.0626,92.0889,91.8169,91.8344,32211.0
2018-01-16 14:10:00,104.63,104.66,104.23,104.27,73179.0,91.8169,91.8432,91.4659,91.501,73179.0
2018-01-16 14:20:00,104.27,104.27,104.0,104.09,79764.0,91.501,91.501,91.264,91.343,79764.0
2018-01-16 14:30:00,104.12,104.35,103.95,104.0,91284.0,91.3693,91.5712,91.2201,91.264,91284.0
2018-01-16 14:40:00,104.0,104.12,103.74,103.85,99287.0,91.264,91.3693,91.0359,91.1324,99287.0
2018-01-16 14:50:00,103.88,104.18,103.85,104.03,76652.0,91.1587,91.422,91.1324,91.2903,76652.0
2018-01-16 15:00:00,104.04,104.42,104.04,104.42,42664.0,91.2991,91.6326,91.2991,91.6326,42664.0
2018-01-16 15:10:00,104.43,104.43,104.13,104.29,75368.0,91.6414,91.6414,91.3781,91.5185,75368.0
2018-01-16 15:20:00,104.31,104.45,104.2,104.43,73751.0,91.5361,91.6589,91.4395,91.6414,73751.0
2018-01-16 15:30:00,104.42,104.49,104.33,104.45,87370.0,91.6326,91.694,91.5536,91.6589,87370.0
2018-01-16 15:40:00,104.45,104.58,104.39,104.47,115965.0,91.6589,91.773,91.6063,91.6765,115965.0
2018-01-16 15:50:00,104.48,104.55,104.35,104.41,237873.0,91.6852,91.7467,91.5712,91.6238,237873.0
2018-01-17 09:30:00,105.01,105.54,104.14,104.55,54062.0,92.1503,92.6154,91.3869,91.7467,54062.0
2018-01-17 09:40:00,104.59,104.59,103.66,103.89,29344.0,91.7818,91.7818,90.9657,91.1675,29344.0
2018-01-17 09:50:00,103.88,103.88,103.25,103.3,42319.0,91.1587,91.1587,90.6059,90.6497,42319.0
2018-01-17 10:00:00,103.25,103.82,103.25,103.76,67518.0,90.6059,91.1061,90.6059,91.0534,67518.0
2018-01-17 10:10:00,103.74,103.81,103.52,103.52,20474.0,91.0359,91.0973,90.8428,90.8428,20474.0
2018-01-17 10:20:00,103.54,103.64,103.47,103.62,79385.0,90.8604,90.9481,90.7989,90.9306,79385.0
2018-01-17 10:30:00,103.59,104.11,103.59,103.95,19209.0,90.9042,91.3606,90.9042,91.2201,19209.0
2018-01-17 10:40:00,103.89,103.93,103.65,103.71,42867.0,91.1675,91.2026,90.9569,91.0095,42867.0
2018-01-17 10:50:00,103.71,103.77,103.53,103.59,30120.0,91.0095,91.0622,90.8516,90.9042,30120.0
2018-01-17 11:00:00,103.59,103.7,103.44,103.7,35823.0,90.9042,91.0008,90.7726,91.0008,35823.0
2018-01-17 11:10:00,103.72,104.05,103.71,104.02,83772.0,91.0183,91.3079,91.0095,91.2816,83772.0
2018-01-17 11:20:00,104.03,104.12,103.91,104.0,142212.0,91.2903,91.3693,91.185,91.264,142212.0
2018-01-17 11:30:00,103.99,104.27,103.88,104.02,74858.0,91.2552,91.501,91.1587,91.2816,74858.0
2018-01-17 11:40:00,104.02,104.07,103.92,103.98,50856.0,91.2816,91.3254,91.1938,91.2465,50856.0
2018-01-17 11:50:00,103.99,104.04,103.89,103.97,20290.0,91.2552,91.2991,91.1675,91.2377,20290.0
2018-01-17 12:00:00,103.95,104.28,103.94,104.26,12347.0,91.2201,91.5097,91.2114,91.4922,12347.0
2018-01-17 12:10:00,104.27,104.39,104.17,104.38,13773.0,91.501,91.6063,91.4132,91.5975,13773.0
2018-01-17 12:20:00,104.4,104.55,104.35,104.4,14963.0,91.615,91.7467,91.5712,91.615,14963.0
2018-01-17 12:30:00,104.38,104.43,104.3,104.34,22763.0,91.5975,91.6414,91.5273,91.5624,22763.0
2018-01-17 12:40:00,104.34,104.52,104.34,104.47,11539.0,91.5624,91.7203,91.5624,91.6765,11539.0
2018-01-17 12:50:00,104.47,104.6,104.37,104.37,28903.0,91.6765,91.7905,91.5887,91.5887,28903.0
2018-01-17 13:00:00,104.38,104.46,104.25,104.29,13766.0,91.5975,91.6677,91.4834,91.5185,13766.0
2018-01-17 13:10:00,104.27,104.38,104.23,104.23,13018.0,91.501,91.5975,91.4659,91.4659,13018.0
2018-01-17 13:20:00,104.24,104.38,104.22,104.31,14721.0,91.4746,91.5975,91.4571,91.5361,14721.0
2018-01-17 13:30:00,104.28,104.44,104.26,104.39,13460.0,91.5097,91.6501,91.4922,91.6063,13460.0
2018-01-17 13:40:00,104.38,104.39,104.18,104.28,9465.0,91.5975,91.6063,91.422,91.5097,9465.0
2018-01-17 13:50:00,104.28,104.51,104.27,104.46,22579.0,91.5097,91.7116,91.501,91.6677,22579.0
2018-01-17 14:00:00,104.42,104.63,104.42,104.54,17468.0,91.6326,91.8169,91.6326,91.7379,17468.0
2018-01-17 14:10:00,104.55,104.72,104.55,104.7,23337.0,91.7467,91.8958,91.7467,91.8783,23337.0
2018-01-17 14:20:00,104.7,104.82,104.57,104.64,18423.0,91.8783,91.9836,91.7642,91.8256,18423.0
2018-01-17 14:30:00,104.65,104.82,104.65,104.74,16560.0,91.8344,91.9836,91.8344,91.9134,16560.0
2018-01-17 14:40:00,104.73,105.05,104.7,105.04,80808.0,91.9046,92.1854,91.8783,92.1767,80808.0
2018-01-17 14:50:00,105.06,105.06,104.7,104.76,43030.0,92.1942,92.1942,91.8783,91.931,43030.0
2018-01-17 15:00:00,104.72,104.8,104.66,104.77,48534.0,91.8958,91.9661,91.8432,91.9397,48534.0
2018-01-17 15:10:00,104.78,104.79,104.63,104.69,28655.0,91.9485,91.9573,91.8169,91.8695,28655.0
2018-01-17 15:20:00,104.68,104.68,104.56,104.62,42457.0,91.8607,91.8607,91.7554,91.8081,42457.0
2018-01-17 15:30:00,104.61,104.63,104.55,104.57,56504.0,91.7993,91.8169,91.7467,91.7642,56504.0
2018-01-17 15:40:00,104.58,104.62,104.48,104.59,75416.0,91.773,91.8081,91.6852,91.7818,75416.0
2018-01-17 15:50:00,104.59,104.6,104.29,104.39,214743.0,91.7818,91.7905,91.5185,91.6063,214743.0
2018-01-18 09:30:00,104.43,104.64,103.79,103.79,53372.0,91.6414,91.8256,91.0797,91.0797,53372.0
2018-01-18 09:40:00,103.91,103.96,103.6,103.9,65385.0,91.185,91.2289,90.913,91.1763,65385.0
2018-01-18 09:50:00,103.9,104.26,103.87,104.02,30650.0,91.1763,91.4922,91.1499,91.2816,30650.0
2018-01-18 10:00:00,104.05,104.48,104.02,104.4,60888.0,91.3079,91.6852,91.2816,91.615,60888.0
2018-01-18 10:10:00,104.41,104.56,104.31,104.32,45748.0,91.6238,91.7554,91.5361,91.5448,45748.0
2018-01-18 10:20:00,104.34,104.35,103.89,104.06,43821.0,91.5624,91.5712,91.1675,91.3167,43821.0
2018-01-18 10:30:00,104.06,104.27,103.98,104.27,36339.0,91.3167,91.501,91.2465,91.501,36339.0
2018-01-18 10:40:00,104.28,104.28,104.05,104.28,48016.0,91.5097,91.5097,91.3079,91.5097,48016.0
2018-01-18 10:50:00,104.26,104.34,104.12,104.13,37508.0,91.4922,91.5624,91.3693,91.3781,37508.0
2018-01-18 11:00:00,104.15,104.25,104.0,104.0,38246.0,91.3957,91.4834,91.264,91.264,38246.0
2018-01-18 11:10:00,104.01,104.27,103.99,104.21,43823.0,91.2728,91.501,91.2552,91.4483,43823.0
2018-01-18 11:20:00,104.2,104.2,103.77,103.91,45862.0,91.4395,91.4395,91.0622,91.185,45862.0
2018-01-18 11:30:00,103.91,104.11,103.88,103.97,36552.0,91.185,91.3606,91.1587,91.2377,36552.0
2018-01-18 11:40:00,103.97,104.01,103.74,103.98,55715.0,91.2377,91.2728,91.0359,91.2465,55715.0
2018-01-18 11:50:00,103.96,104.12,103.96,104.01,31823.0,91.2289,91.3693,91.2289,91.2728,31823.0
2018-01-18 12:00:00,104.0,104.08,103.82,104.02,64552.0,91.264,91.3342,91.1061,91.2816,64552.0
2018-01-18 12:10:00,104.03,104.14,103.9,103.91,42244.0,91.2903,91.3869,91.1763,91.185,42244.0
2018-01-18 12:20:00,103.93,103.95,103.74,103.76,39010.0,91.2026,91.2201,91.0359,91.0534,39010.0
2018-01-18 12:30:00,103.76,103.86,103.69,103.86,19157.0,91.0534,91.1412,90.992,91.1412,19157.0
2018-01-18 12:40:00,103.87,103.89,103.82,103.82,18756.0,91.1499,91.1675,91.1061,91.1061,18756.0
2018-01-18 12:50:00,103.83,103.92,103.79,103.84,16243.0,91.1148,91.1938,91.0797,91.1236,16243.0
2018-01-18 13:00:00,103.84,103.88,103.73,103.79,24725.0,91.1236,91.1587,91.0271,91.0797,24725.0
2018-01-18 13:10:00,103.78,103.97,103.76,103.89,26705.0,91.071,91.2377,91.0534,91.1675,26705.0
2018-01-18 13:20:00,103.89,103.93,103.86,103.91,16155.0,91.1675,91.2026,91.1412,91.185,16155.0
2018-01-18 13:30:00,103.91,104.06,103.9,103.99,41305.0,91.185,91.3167,91.1763,91.2552,41305.0
2018-01-18 13:40:00,103.98,104.0,103.83,103.84,55790.0,91.2465,91.264,91.1148,91.1236,55790.0
2018-01-18 13:50:00,103.85,104.02,103.8,103.96,50168.0,91.1324,91.2816,91.0885,91.2289,50168.0
2018-01-18 14:00:00,103.95,104.09,103.94,104.03,39899.0,91.2201,91.343,91.2114,91.2903,39899.0
2018-01-18 14:10:00,104.04,104.04,103.89,103.89,45548.0,91.2991,91.2991,91.1675,91.1675,45548.0
2018-01-18 14:20:00,103.91,104.07,103.88,104.01,43204.0,91.185,91.3254,91.1587,91.2728,43204.0
2018-01-18 14:30:00,104.01,104.09,103.89,103.89,71524.0,91.2728,91.343,91.1675,91.1675,71524.0
2018-01-18 14:40:00,103.88,103.93,103.51,103.51,49052.0,91.1587,91.2026,90.834,90.834,49052.0
2018-01-18 14:50:00,103.52,103.84,103.48,103.77,65501.0,90.8428,91.1236,90.8077,91.0622,65501.0
2018-01-18 15:00:00,103.75,103.77,103.37,103.45,98210.0,91.0446,91.0622,90.7112,90.7814,98210.0
2018-01-18 15:10:00,103.45,103.65,103.39,103.63,40870.0,90.7814,90.9569,90.7287,90.9393,40870.0
2018-01-18 15:20:00,103.63,103.64,103.36,103.38,54852.0,90.9393,90.9481,90.7024,90.7199,54852.0
2018-01-18 15:30:00,103.38,103.42,103.13,103.42,101578.0,90.7199,90.755,90.5006,90.755,101578.0
2018-01-18 15:40:00,103.42,103.51,103.39,103.44,97832.0,90.755,90.834,90.7287,90.7726,97832.0
2018-01-18 15:50:00,103.45,103.53,103.34,103.45,236974.0,90.7814,90.8516,90.6848,90.7814,236974.0
2018-01-19 09:30:00,102.7,102.98,102.11,102.85,368921.0,90.1232,90.3689,89.6055,90.2549,368921.0
2018-01-19 09:40:00,102.8,103.97,102.78,103.97,76142.0,90.211,91.2377,90.1934,91.2377,76142.0
2018-01-19 09:50:00,103.96,104.03,103.72,103.99,70445.0,91.2289,91.2903,91.0183,91.2552,70445.0
2018-01-19 10:00:00,104.0,104.01,103.52,103.59,36379.0,91.264,91.2728,90.8428,90.9042,36379.0
2018-01-19 10:10:00,103.59,103.67,103.4,103.55,36116.0,90.9042,90.9744,90.7375,90.8691,36116.0
2018-01-19 10:20:00,103.56,103.61,103.4,103.44,76285.0,90.8779,90.9218,90.7375,90.7726,76285.0
2018-01-19 10:30:00,103.39,103.52,103.05,103.05,35324.0,90.7287,90.8428,90.4304,90.4304,35324.0
2018-01-19 10:40:00,103.03,103.21,102.9,102.91,42425.0,90.4128,90.5708,90.2987,90.3075,42425.0
2018-01-19 10:50:00,102.91,103.03,102.8,102.86,46985.0,90.3075,90.4128,90.211,90.2636,46985.0
2018-01-19 11:00:00,102.87,102.91,102.67,102.76,47821.0,90.2724,90.3075,90.0969,90.1759,47821.0
2018-01-19 11:10:00,102.72,102.9,102.72,102.9,31785.0,90.1408,90.2987,90.1408,90.2987,31785.0
2018-01-19 11:20:00,102.88,102.98,102.84,102.96,20258.0,90.2812,90.3689,90.2461,90.3514,20258.0
2018-01-19 11:30:00,102.96,103.07,102.85,102.87,26132.0,90.3514,90.4479,90.2549,90.2724,26132.0
2018-01-19 11:40:00,102.86,102.86,102.63,102.75,23277.0,90.2636,90.2636,90.0618,90.1671,23277.0
2018-01-19 11:50:00,102.76,102.98,102.76,102.91,44104.0,90.1759,90.3689,90.1759,90.3075,44104.0
2018-01-19 12:00:00,102.92,103.1,102.89,103.07,17555.0,90.3163,90.4742,90.29,90.4479,17555.0
2018-01-19 12:10:00,103.08,103.19,103.02,103.15,15398.0,90.4567,90.5532,90.404,90.5181,15398.0
2018-01-19 12:20:00,103.15,103.21,103.0,103.05,14825.0,90.5181,90.5708,90.3865,90.4304,14825.0
2018-01-19 12:30:00,103.06,103.18,103.04,103.18,13626.0,90.4391,90.5444,90.4216,90.5444,13626.0
2018-01-19 12:40:00,103.17,103.23,103.14,103.2,12647.0,90.5357,90.5883,90.5093,90.562,12647.0
2018-01-19 12:50:00,103.22,103.22,102.96,102.96,22309.0,90.5795,90.5795,90.3514,90.3514,22309.0
2018-01-19 13:00:00,102.99,103.09,102.96,103.05,14028.0,90.3777,90.4655,90.3514,90.4304,14028.0
2018-01-19 13:10:00,103.09,103.15,103.01,103.15,12721.0,90.4655,90.5181,90.3953,90.5181,12721.0
2018-01-19 13:20:00,103.14,103.2,103.07,103.2,16251.0,90.5093,90.562,90.4479,90.562,16251.0
2018-01-19 13:30:00,103.18,103.27,103.08,103.27,21119.0,90.5444,90.6234,90.4567,90.6234,21119.0
2018-01-19 13:40:00,103.23,103.29,103.07,103.07,17876.0,90.5883,90.641,90.4479,90.4479,17876.0
2018-01-19 13:50:00,103.06,103.22,103.05,103.2,50239.0,90.4391,90.5795,90.4304,90.562,50239.0
2018-01-19 14:00:00,103.2,103.46,103.19,103.45,30713.0,90.562,90.7902,90.5532,90.7814,30713.0
2018-01-19 14:10:00,103.45,103.87,103.45,103.87,31846.0,90.7814,91.1499,90.7814,91.1499,31846.0
2018-01-19 14:20:00,103.86,103.9,103.71,103.75,49707.0,91.1412,91.1763,91.0095,91.0446,49707.0
2018-01-19 14:30:00,103.77,103.93,103.66,103.74,41369.0,91.0622,91.2026,90.9657,91.0359,41369.0
2018-01-19 14:40:00,103.74,104.01,103.72,104.0,77699.0,91.0359,91.2728,91.0183,91.264,77699.0
2018-01-19 14:50:00,103.99,104.0,103.83,103.9,35027.0,91.2552,91.264,91.1148,91.1763,35027.0
2018-01-19 15:00:00,103.89,103.96,103.76,103.92,29524.0,91.1675,91.2289,91.0534,91.1938,29524.0
2018-01-19 15:10:00,103.94,104.01,103.88,104.0,40108.0,91.2114,91.2728,91.1587,91.264,40108.0
2018-01-19 15:20:00,104.0,104.14,103.98,104.1,59710.0,91.264,91.3869,91.2465,91.3518,59710.0
2018-01-19 15:30:00,104.1,104.11,103.92,104.07,97251.0,91.3518,91.3606,91.1938,91.3254,97251.0
2018-01-19 15:40:00,104.07,104.22,104.01,104.16,109351.0,91.3254,91.4571,91.2728,91.4044,109351.0
2018-01-19 15:50:00,104.17,104.41,104.16,104.38,282521.0,91.4132,91.6238,91.4044,91.5975,282521.0
2018-01-22 09:30:00,104.33,104.83,104.1,104.45,46105.0,91.5536,91.9924,91.3518,91.6589,46105.0
2018-01-22 09:40:00,104.55,104.7,104.14,104.25,75719.0,91.7467,91.8783,91.3869,91.4834,75719.0
2018-01-22 09:50:00,104.28,104.69,104.15,104.69,31096.0,91.5097,91.8695,91.3957,91.8695,31096.0
2018-01-22 10:00:00,104.72,104.74,104.45,104.61,27900.0,91.8958,91.9134,91.6589,91.7993,27900.0
2018-01-22 10:10:00,104.65,104.81,104.44,104.72,29552.0,91.8344,91.9748,91.6501,91.8958,29552.0
2018-01-22 10:20:00,104.71,104.81,104.55,104.71,26712.0,91.8871,91.9748,91.7467,91.8871,26712.0
2018-01-22 10:30:00,104.71,104.79,104.57,104.72,29463.0,91.8871,91.9573,91.7642,91.8958,29463.0
2018-01-22 10:40:00,104.72,104.75,104.45,104.48,71183.0,91.8958,91.9222,91.6589,91.6852,71183.0
2018-01-22 10:50:00,104.48,104.48,104.25,104.25,16582.0,91.6852,91.6852,91.4834,91.4834,16582.0
2018-01-22 11:00:00,104.29,104.33,104.18,104.2,38943.0,91.5185,91.5536,91.422,91.4395,38943.0
2018-01-22 11:10:00,104.19,104.23,104.07,104.17,29072.0,91.4308,91.4659,91.3254,91.4132,29072.0
2018-01-22 11:20:00,104.15,104.19,103.75,103.76,59871.0,91.3957,91.4308,91.0446,91.0534,59871.0
2018-01-22 11:30:00,103.76,104.14,103.76,104.14,24364.0,91.0534,91.3869,91.0534,91.3869,24364.0
2018-01-22 11:40:00,104.14,104.35,104.02,104.31,48548.0,91.3869,91.5712,91.2816,91.5361,48548.0
2018-01-22 11:50:00,104.33,104.57,104.26,104.57,80295.0,91.5536,91.7642,91.4922,91.7642,80295.0
2018-01-22 12:00:00,104.54,104.78,104.52,104.71,15694.0,91.7379,91.9485,91.7203,91.8871,15694.0
2018-01-22 12:10:00,104.67,104.73,104.46,104.53,32370.0,91.852,91.9046,91.6677,91.7291,32370.0
2018-01-22 12:20:00,104.53,104.54,104.42,104.42,25971.0,91.7291,91.7379,91.6326,91.6326,25971.0
2018-01-22 12:30:00,104.44,104.49,104.3,104.42,36101.0,91.6501,91.694,91.5273,91.6326,36101.0
2018-01-22 12:40:00,104.42,104.45,104.2,104.29,32559.0,91.6326,91.6589,91.4395,91.5185,32559.0
2018-01-22 12:50:00,104.29,104.35,104.28,104.29,25627.0,91.5185,91.5712,91.5097,91.5185,25627.0
2018-01-22 13:00:00,104.28,104.35,104.26,104.35,35975.0,91.5097,91.5712,91.4922,91.5712,35975.0
2018-01-22 13:10:00,104.34,104.35,104.27,104.3,14799.0,91.5624,91.5712,91.501,91.5273,14799.0
2018-01-22 13:20:00,104.33,104.33,104.24,104.24,28150.0,91.5536,91.5536,91.4746,91.4746,28150.0
2018-01-22 13:30:00,104.23,104.3,104.19,104.2,21000.0,91.4659,91.5273,91.4308,91.4395,21000.0
2018-01-22 13:40:00,104.19,104.31,104.19,104.29,44069.0,91.4308,91.5361,91.4308,91.5185,44069.0
2018-01-22 13:50:00,104.3,104.54,104.29,104.49,23147.0,91.5273,91.7379,91.5185,91.694,23147.0
2018-01-22 14:00:00,104.52,104.68,104.45,104.62,38564.0,91.7203,91.8607,91.6589,91.8081,38564.0
2018-01-22 14:10:00,104.6,104.8,104.5,104.77,52698.0,91.7905,91.9661,91.7028,91.9397,52698.0
2018-01-22 14:20:00,104.76,104.9,104.69,104.74,38468.0,91.931,92.0538,91.8695,91.9134,38468.0
2018-01-22 14:30:00,104.74,104.84,104.6,104.81,66629.0,91.9134,92.0012,91.7905,91.9748,66629.0
2018-01-22 14:40:00,104.81,104.9,104.78,104.87,75563.0,91.9748,92.0538,91.9485,92.0275,75563.0
2018-01-22 14:50:00,104.87,104.97,104.85,104.95,34373.0,92.0275,92.1152,92.0099,92.0977,34373.0
2018-01-22 15:00:00,104.95,105.02,104.91,104.98,35024.0,92.0977,92.1591,92.0626,92.124,35024.0
2018-01-22 15:10:00,104.98,105.1,104.98,105.1,41393.0,92.124,92.2293,92.124,92.2293,41393.0
2018-01-22 15:20:00,105.09,105.21,105.08,105.12,39162.0,92.2205,92.3258,92.2118,92.2469,39162.0
2018-01-22 15:30:00,105.13,105.21,105.06,105.19,75016.0,92.2556,92.3258,92.1942,92.3083,75016.0
2018-01-22 15:40:00,105.19,105.43,105.13,105.43,108030.0,92.3083,92.5189,92.2556,92.5189,108030.0
2018-01-22 15:50:00,105.44,105.54,105.34,105.51,232151.0,92.5277,92.6154,92.4399,92.5891,232151.0
2018-01-23 09:30:00,105.2,105.45,104.7,104.83,50120.0,92.3171,92.5365,91.8783,91.9924,50120.0
2018-01-23 09:40:00,104.83,104.99,104.63,104.76,43456.0,91.9924,92.1328,91.8169,91.931,43456.0
2018-01-23 09:50:00,104.76,104.78,104.31,104.47,93482.0,91.931,91.9485,91.5361,91.6765,93482.0
2018-01-23 10:00:00,104.47,104.47,103.87,104.26,43948.0,91.6765,91.6765,91.1499,91.4922,43948.0
2018-01-23 10:10:00,104.29,104.75,104.26,104.6,41261.0,91.5185,91.9222,91.4922,91.7905,41261.0
2018-01-23 10:20:00,104.59,104.61,104.13,104.3,33588.0,91.7818,91.7993,91.3781,91.5273,33588.0
2018-01-23 10:30:00,104.29,104.67,104.22,104.43,41948.0,91.5185,91.852,91.4571,91.6414,41948.0
2018-01-23 10:40:00,104.46,104.69,104.42,104.68,45597.0,91.6677,91.8695,91.6326,91.8607,45597.0
2018-01-23 10:50:00,104.66,104.8,104.61,104.73,37660.0,91.8432,91.9661,91.7993,91.9046,37660.0
2018-01-23 11:00:00,104.74,105.0,104.7,104.92,40634.0,91.9134,92.1416,91.8783,92.0714,40634.0
2018-01-23 11:10:00,104.91,105.07,104.83,105.04,33498.0,92.0626,92.203,91.9924,92.1767,33498.0
2018-01-23 11:20:00,105.06,105.12,104.97,105.05,31184.0,92.1942,92.2469,92.1152,92.1854,31184.0
2018-01-23 11:30:00,105.04,105.08,104.93,105.01,22168.0,92.1767,92.2118,92.0801,92.1503,22168.0
2018-01-23 11:40:00,105.0,105.16,104.88,105.12,34539.0,92.1416,92.282,92.0363,92.2469,34539.0
2018-01-23 11:50:00,105.12,105.15,104.93,104.98,77095.0,92.2469,92.2732,92.0801,92.124,77095.0
2018-01-23 12:00:00,104.98,104.99,104.74,104.87,45619.0,92.124,92.1328,91.9134,92.0275,45619.0
2018-01-23 12:10:00,104.88,104.9,104.69,104.83,30895.0,92.0363,92.0538,91.8695,91.9924,30895.0
2018-01-23 12:20:00,104.8,104.92,104.69,104.69,48658.0,91.9661,92.0714,91.8695,91.8695,48658.0
2018-01-23 12:30:00,104.7,105.0,104.62,105.0,47112.0,91.8783,92.1416,91.8081,92.1416,47112.0
2018-01-23 12:40:00,105.03,105.05,104.84,104.9,30808.0,92.1679,92.1854,92.0012,92.0538,30808.0
2018-01-23 12:50:00,104.91,104.94,104.77,104.87,39861.0,92.0626,92.0889,91.9397,92.0275,39861.0
2018-01-23 13:00:00,104.86,104.91,104.66,104.82,33593.0,92.0187,92.0626,91.8432,91.9836,33593.0
2018-01-23 13:10:00,104.82,105.0,104.82,104.94,21576.0,91.9836,92.1416,91.9836,92.0889,21576.0
2018-01-23 13:20:00,104.95,105.0,104.91,104.95,30971.0,92.0977,92.1416,92.0626,92.0977,30971.0
2018-01-23 13:30:00,104.95,105.08,104.78,105.08,34992.0,92.0977,92.2118,91.9485,92.2118,34992.0
2018-01-23 13:40:00,105.09,105.3,104.88,104.91,71505.0,92.2205,92.4048,92.0363,92.0626,71505.0
2018-01-23 13:50:00,104.9,105.01,104.87,104.96,33608.0,92.0538,92.1503,92.0275,92.1065,33608.0
2018-01-23 14:00:00,104.96,105.1,104.93,105.06,84269.0,92.1065,92.2293,92.0801,92.1942,84269.0
2018-01-23 14:10:00,105.08,105.16,104.79,104.85,54432.0,92.2118,92.282,91.9573,92.0099,54432.0
2018-01-23 14:20:00,104.86,105.24,104.81,105.23,77023.0,92.0187,92.3522,91.9748,92.3434,77023.0
2018-01-23 14:30:00,105.26,105.44,105.26,105.4,58656.0,92.3697,92.5277,92.3697,92.4926,58656.0
2018-01-23 14:40:00,105.39,105.44,105.17,105.34,65484.0,92.4838,92.5277,92.2907,92.4399,65484.0
2018-01-23 14:50:00,105.35,105.55,105.35,105.49,63310.0,92.4487,92.6242,92.4487,92.5716,63310.0
2018-01-23 15:00:00,105.5,105.5,105.21,105.27,54710.0,92.5803,92.5803,92.3258,92.3785,54710.0
2018-01-23 15:10:00,105.25,105.36,105.2,105.33,49456.0,92.3609,92.4575,92.3171,92.4311,49456.0
2018-01-23 15:20:00,105.32,105.39,105.27,105.38,41531.0,92.4224,92.4838,92.3785,92.475,41531.0
2018-01-23 15:30:00,105.39,105.69,105.22,105.6,174558.0,92.4838,92.7471,92.3346,92.6681,174558.0
2018-01-23 15:40:00,105.58,105.86,105.56,105.85,147049.0,92.6505,92.8962,92.633,92.8875,147049.0
2018-01-23 15:50:00,105.86,105.92,105.62,105.71,251944.0,92.8962,92.9489,92.6856,92.7646,251944.0
2018-01-24 09:30:00,104.25,105.19,104.03,105.04,354723.0,91.4834,92.3083,91.2903,92.1767,354723.0
2018-01-24 09:40:00,105.17,105.68,104.75,104.96,198648.0,92.2907,92.7383,91.9222,92.1065,198648.0
2018-01-24 09:50:00,105.0,106.5,104.99,105.84,130823.0,92.1416,93.4579,92.1328,92.8787,130823.0
2018-01-24 10:00:00,105.85,105.95,105.09,105.81,145351.0,92.8875,92.9752,92.2205,92.8524,145351.0
2018-01-24 10:10:00,105.89,105.97,105.26,105.48,98238.0,92.9226,92.9928,92.3697,92.5628,98238.0
2018-01-24 10:20:00,105.48,105.67,105.15,105.38,141438.0,92.5628,92.7295,92.2732,92.475,141438.0
2018-01-24 10:30:00,105.34,105.82,105.29,105.69,86564.0,92.4399,92.8611,92.396,92.7471,86564.0
2018-01-24 10:40:00,105.68,105.82,105.59,105.66,85955.0,92.7383,92.8611,92.6593,92.7207,85955.0
2018-01-24 10:50:00,105.68,105.74,105.25,105.36,52303.0,92.7383,92.7909,92.3609,92.4575,52303.0
2018-01-24 11:00:00,105.38,105.76,105.32,105.48,190784.0,92.475,92.8085,92.4224,92.5628,190784.0
2018-01-24 11:10:00,105.48,105.96,105.33,105.87,97484.0,92.5628,92.984,92.4311,92.905,97484.0
2018-01-24 11:20:00,105.89,106.2,105.6,105.74,177169.0,92.9226,93.1946,92.6681,92.7909,177169.0
2018-01-24 11:30:00,105.77,105.77,105.35,105.47,54836.0,92.8173,92.8173,92.4487,92.554,54836.0
2018-01-24 11:40:00,105.46,105.58,105.23,105.24,74217.0,92.5452,92.6505,92.3434,92.3522,74217.0
2018-01-24 11:50:00,105.3,105.49,105.27,105.44,29356.0,92.4048,92.5716,92.3785,92.5277,29356.0
2018-01-24 12:00:00,105.39,105.86,105.34,105.82,26195.0,92.4838,92.8962,92.4399,92.8611,26195.0
2018-01-24 12:10:00,105.83,105.83,105.47,105.74,30267.0,92.8699,92.8699,92.554,92.7909,30267.0
2018-01-24 12:20:00,105.72,105.73,105.49,105.64,15453.0,92.7734,92.7822,92.5716,92.7032,15453.0
2018-01-24 12:30:00,105.65,105.68,105.26,105.27,26344.0,92.712,92.7383,92.3697,92.3785,26344.0
2018-01-24 12:40:00,105.27,105.36,105.09,105.28,57464.0,92.3785,92.4575,92.2205,92.3873,57464.0
2018-01-24 12:50:00,105.3,105.37,105.22,105.26,20718.0,92.4048,92.4662,92.3346,92.3697,20718.0
2018-01-24 13:00:00,105.23,105.36,105.11,105.11,39519.0,92.3434,92.4575,92.2381,92.2381,39519.0
2018-01-24 13:10:00,105.12,105.15,104.78,104.82,81637.0,92.2469,92.2732,91.9485,91.9836,81637.0
2018-01-24 13:20:00,104.85,105.21,104.83,105.16,30036.0,92.0099,92.3258,91.9924,92.282,30036.0
2018-01-24 13:30:00,105.16,105.21,104.92,105.04,58598.0,92.282,92.3258,92.0714,92.1767,58598.0
2018-01-24 13:40:00,105.01,105.27,105.0,105.24,21297.0,92.1503,92.3785,92.1416,92.3522,21297.0
2018-01-24 13:50:00,105.24,105.68,105.16,105.49,44236.0,92.3522,92.7383,92.282,92.5716,44236.0
2018-01-24 14:00:00,105.52,105.52,105.11,105.14,31648.0,92.5979,92.5979,92.2381,92.2644,31648.0
2018-01-24 14:10:00,105.12,105.51,105.11,105.51,27880.0,92.2469,92.5891,92.2381,92.5891,27880.0
2018-01-24 14:20:00,105.51,105.52,105.24,105.34,30906.0,92.5891,92.5979,92.3522,92.4399,30906.0
2018-01-24 14:30:00,105.35,105.37,105.2,105.27,30528.0,92.4487,92.4662,92.3171,92.3785,30528.0
2018-01-24 14:40:00,105.28,105.54,105.19,105.51,49810.0,92.3873,92.6154,92.3083,92.5891,49810.0
2018-01-24 14:50:00,105.51,105.51,105.15,105.28,42186.0,92.5891,92.5891,92.2732,92.3873,42186.0
2018-01-24 15:00:00,105.28,105.62,105.28,105.61,73324.0,92.3873,92.6856,92.3873,92.6769,73324.0
2018-01-24 15:10:00,105.62,105.71,105.41,105.65,51836.0,92.6856,92.7646,92.5014,92.712,51836.0
2018-01-24 15:20:00,105.66,105.75,105.64,105.74,49191.0,92.7207,92.7997,92.7032,92.7909,49191.0
2018-01-24 15:30:00,105.74,105.75,105.51,105.57,72708.0,92.7909,92.7997,92.5891,92.6418,72708.0
2018-01-24 15:40:00,105.57,105.63,105.35,105.5,117086.0,92.6418,92.6944,92.4487,92.5803,117086.0
2018-01-24 15:50:00,105.49,105.49,105.17,105.27,250329.0,92.5716,92.5716,92.2907,92.3785,250329.0
2018-01-25 09:30:00,105.56,105.9,104.86,104.87,77705.0,92.633,92.9313,92.0187,92.0275,77705.0
2018-01-25 09:40:00,104.94,105.7,104.81,105.68,62455.0,92.0889,92.7558,91.9748,92.7383,62455.0
2018-01-25 09:50:00,105.69,105.8,105.04,105.12,58418.0,92.7471,92.8436,92.1767,92.2469,58418.0
2018-01-25 10:00:00,105.12,105.42,105.06,105.29,38724.0,92.2469,92.5101,92.1942,92.396,38724.0
2018-01-25 10:10:00,105.26,105.49,105.25,105.39,41056.0,92.3697,92.5716,92.3609,92.4838,41056.0
2018-01-25 10:20:00,105.4,105.57,105.3,105.44,46943.0,92.4926,92.6418,92.4048,92.5277,46943.0
2018-01-25 10:30:00,105.4,105.45,105.15,105.15,30689.0,92.4926,92.5365,92.2732,92.2732,30689.0
2018-01-25 10:40:00,105.12,105.34,105.06,105.32,44630.0,92.2469,92.4399,92.1942,92.4224,44630.0
2018-01-25 10:50:00,105.32,105.42,105.14,105.19,16331.0,92.4224,92.5101,92.2644,92.3083,16331.0
2018-01-25 11:00:00,105.2,105.26,104.95,104.96,52753.0,92.3171,92.3697,92.0977,92.1065,52753.0
2018-01-25 11:10:00,104.98,105.02,104.79,104.8,70329.0,92.124,92.1591,91.9573,91.9661,70329.0
2018-01-25 11:20:00,104.8,105.0,104.56,104.6,45644.0,91.9661,92.1416,91.7554,91.7905,45644.0
2018-01-25 11:30:00,104.59,105.1,104.58,104.93,45371.0,91.7818,92.2293,91.773,92.0801,45371.0
2018-01-25 11:40:00,104.93,105.21,104.87,105.12,48663.0,92.0801,92.3258,92.0275,92.2469,48663.0
2018-01-25 11:50:00,105.13,105.13,104.88,104.95,47868.0,92.2556,92.2556,92.0363,92.0977,47868.0
2018-01-25 12:00:00,104.99,105.01,104.6,104.63,25293.0,92.1328,92.1503,91.7905,91.8169,25293.0
2018-01-25 12:10:00,104.63,104.68,104.58,104.62,28115.0,91.8169,91.8607,91.773,91.8081,28115.0
2018-01-25 12:20:00,104.62,104.65,104.54,104.6,31896.0,91.8081,91.8344,91.7379,91.7905,31896.0
2018-01-25 12:30:00,104.63,104.66,104.56,104.58,20270.0,91.8169,91.8432,91.7554,91.773,20270.0
2018-01-25 12:40:00,104.58,104.79,104.55,104.62,23802.0,91.773,91.9573,91.7467,91.8081,23802.0
2018-01-25 12:50:00,104.62,104.65,104.32,104.4,29399.0,91.8081,91.8344,91.5448,91.615,29399.0
2018-01-25 13:00:00,104.38,104.38,104.09,104.17,66686.0,91.5975,91.5975,91.343,91.4132,66686.0
2018-01-25 13:10:00,104.19,104.32,104.1,104.1,26858.0,91.4308,91.5448,91.3518,91.3518,26858.0
2018-01-25 13:20:00,104.11,104.14,103.99,104.03,29323.0,91.3606,91.3869,91.2552,91.2903,29323.0
2018-01-25 13:30:00,104.03,104.11,103.97,104.11,24452.0,91.2903,91.3606,91.2377,91.3606,24452.0
2018-01-25 13:40:00,104.1,104.23,104.04,104.18,42837.0,91.3518,91.4659,91.2991,91.422,42837.0
2018-01-25 13:50:00,104.18,104.35,104.16,104.18,29848.0,91.422,91.5712,91.4044,91.422,29848.0
2018-01-25 14:00:00,104.19,104.56,104.16,104.48,26371.0,91.4308,91.7554,91.4044,91.6852,26371.0
2018-01-25 14:10:00,104.47,104.49,104.06,104.16,43156.0,91.6765,91.694,91.3167,91.4044,43156.0
2018-01-25 14:20:00,104.15,104.33,104.13,104.27,32575.0,91.3957,91.5536,91.3781,91.501,32575.0
2018-01-25 14:30:00,104.25,104.38,104.18,104.21,31118.0,91.4834,91.5975,91.422,91.4483,31118.0
2018-01-25 14:40:00,104.22,104.28,103.98,104.08,42473.0,91.4571,91.5097,91.2465,91.3342,42473.0
2018-01-25 14:50:00,104.06,104.3,103.99,104.12,27076.0,91.3167,91.5273,91.2552,91.3693,27076.0
2018-01-25 15:00:00,104.15,104.17,103.85,103.91,48017.0,91.3957,91.4132,91.1324,91.185,48017.0
2018-01-25 15:10:00,103.89,103.95,103.69,103.91,49876.0,91.1675,91.2201,90.992,91.185,49876.0
2018-01-25 15:20:00,103.92,104.05,103.88,104.05,66255.0,91.1938,91.3079,91.1587,91.3079,66255.0
2018-01-25 15:30:00,104.04,104.16,103.92,104.15,83724.0,91.2991,91.4044,91.1938,91.3957,83724.0
2018-01-25 15:40:00,104.15,104.28,104.07,104.11,97679.0,91.3957,91.5097,91.3254,91.3606,97679.0
2018-01-25 15:50:00,104.1,104.29,104.09,104.25,185432.0,91.3518,91.5185,91.343,91.4834,185432.0
2018-01-26 09:30:00,104.68,104.7,104.14,104.56,54092.0,91.8607,91.8783,91.3869,91.7554,54092.0
2018-01-26 09:40:00,104.63,104.74,104.25,104.3,44894.0,91.8169,91.9134,91.4834,91.5273,44894.0
2018-01-26 09:50:00,104.36,104.57,104.16,104.16,52766.0,91.5799,91.7642,91.4044,91.4044,52766.0
2018-01-26 10:00:00,104.19,104.25,104.05,104.16,70562.0,91.4308,91.4834,91.3079,91.4044,70562.0
2018-01-26 10:10:00,104.16,104.42,104.11,104.3,40315.0,91.4044,91.6326,91.3606,91.5273,40315.0
2018-01-26 10:20:00,104.3,104.3,103.86,103.9,31813.0,91.5273,91.5273,91.1412,91.1763,31813.0
2018-01-26 10:30:00,103.9,104.1,103.87,104.04,51050.0,91.1763,91.3518,91.1499,91.2991,51050.0
2018-01-26 10:40:00,104.02,104.34,104.01,104.19,68667.0,91.2816,91.5624,91.2728,91.4308,68667.0
2018-01-26 10:50:00,104.19,104.34,104.15,104.22,25014.0,91.4308,91.5624,91.3957,91.4571,25014.0
2018-01-26 11:00:00,104.25,104.25,103.96,103.96,47869.0,91.4834,91.4834,91.2289,91.2289,47869.0
2018-01-26 11:10:00,103.94,104.05,103.91,103.97,41850.0,91.2114,91.3079,91.185,91.2377,41850.0
2018-01-26 11:20:00,103.97,103.97,103.77,103.78,29135.0,91.2377,91.2377,91.0622,91.071,29135.0
2018-01-26 11:30:00,103.78,103.81,103.65,103.77,29831.0,91.071,91.0973,90.9569,91.0622,29831.0
2018-01-26 11:40:00,103.77,103.88,103.76,103.81,20402.0,91.0622,91.1587,91.0534,91.0973,20402.0
2018-01-26 11:50:00,103.79,103.84,103.67,103.82,31484.0,91.0797,91.1236,90.9744,91.1061,31484.0
2018-01-26 12:00:00,103.82,103.93,103.81,103.9,30478.0,91.1061,91.2026,91.0973,91.1763,30478.0
2018-01-26 12:10:00,103.9,103.91,103.77,103.77,16406.0,91.1763,91.185,91.0622,91.0622,16406.0
2018-01-26 12:20:00,103.81,103.97,103.79,103.97,23374.0,91.0973,91.2377,91.0797,91.2377,23374.0
2018-01-26 12:30:00,103.96,103.97,103.86,103.87,14798.0,91.2289,91.2377,91.1412,91.1499,14798.0
2018-01-26 12:40:00,103.87,104.01,103.76,104.01,25977.0,91.1499,91.2728,91.0534,91.2728,25977.0
2018-01-26 12:50:00,104.01,104.05,103.93,103.96,14144.0,91.2728,91.3079,91.2026,91.2289,14144.0
2018-01-26 13:00:00,103.95,104.0,103.91,103.91,11893.0,91.2201,91.264,91.185,91.185,11893.0
2018-01-26 13:10:00,103.93,103.97,103.9,103.94,14260.0,91.2026,91.2377,91.1763,91.2114,14260.0
2018-01-26 13:20:00,103.95,104.03,103.91,103.91,106194.0,91.2201,91.2903,91.185,91.185,106194.0
2018-01-26 13:30:00,103.91,104.06,103.87,104.03,21395.0,91.185,91.3167,91.1499,91.2903,21395.0
2018-01-26 13:40:00,104.04,104.12,103.96,104.1,39142.0,91.2991,91.3693,91.2289,91.3518,39142.0
2018-01-26 13:50:00,104.11,104.19,104.02,104.12,35858.0,91.3606,91.4308,91.2816,91.3693,35858.0
2018-01-26 14:00:00,104.11,104.13,103.97,104.01,12379.0,91.3606,91.3781,91.2377,91.2728,12379.0
2018-01-26 14:10:00,104.01,104.09,103.88,103.99,24050.0,91.2728,91.343,91.1587,91.2552,24050.0
2018-01-26 14:20:00,103.99,104.09,103.88,103.93,54112.0,91.2552,91.343,91.1587,91.2026,54112.0
2018-01-26 14:30:00,103.95,104.19,103.95,104.11,42173.0,91.2201,91.4308,91.2201,91.3606,42173.0
2018-01-26 14:40:00,104.11,104.33,104.11,104.19,29983.0,91.3606,91.5536,91.3606,91.4308,29983.0
2018-01-26 14:50:00,104.24,104.29,104.19,104.28,30122.0,91.4746,91.5185,91.4308,91.5097,30122.0
2018-01-26 15:00:00,104.27,104.59,104.08,104.55,824367.0,91.501,91.7818,91.3342,91.7467,824367.0
2018-01-26 15:10:00,104.56,104.81,104.53,104.78,58029.0,91.7554,91.9748,91.7291,91.9485,58029.0
2018-01-26 15:20:00,104.78,104.88,104.68,104.75,43918.0,91.9485,92.0363,91.8607,91.9222,43918.0
2018-01-26 15:30:00,104.75,104.92,104.72,104.87,61406.0,91.9222,92.0714,91.8958,92.0275,61406.0
2018-01-26 15:40:00,104.89,104.97,104.88,104.93,63568.0,92.045,92.1152,92.0363,92.0801,63568.0
2018-01-26 15:50:00,104.94,104.98,104.84,104.9,190189.0,92.0889,92.124,92.0012,92.0538,190189.0
2018-01-29 09:30:00,104.54,105.28,104.34,105.15,102409.0,91.7379,92.3873,91.5624,92.2732,102409.0
2018-01-29 09:40:00,105.15,105.35,105.01,105.1,38232.0,92.2732,92.4487,92.1503,92.2293,38232.0
2018-01-29 09:50:00,105.1,105.17,104.95,104.97,32113.0,92.2293,92.2907,92.0977,92.1152,32113.0
2018-01-29 10:00:00,105.02,105.02,104.66,104.82,41806.0,92.1591,92.1591,91.8432,91.9836,41806.0
2018-01-29 10:10:00,104.88,105.11,104.87,105.08,51579.0,92.0363,92.2381,92.0275,92.2118,51579.0
2018-01-29 10:20:00,105.05,105.09,104.91,105.03,29960.0,92.1854,92.2205,92.0626,92.1679,29960.0
2018-01-29 10:30:00,105.0,105.02,104.64,104.81,30586.0,92.1416,92.1591,91.8256,91.9748,30586.0
2018-01-29 10:40:00,104.82,104.95,104.65,104.95,34058.0,91.9836,92.0977,91.8344,92.0977,34058.0
2018-01-29 10:50:00,104.95,105.05,104.92,104.95,25523.0,92.0977,92.1854,92.0714,92.0977,25523.0
2018-01-29 11:00:00,105.0,105.07,104.83,105.06,27350.0,92.1416,92.203,91.9924,92.1942,27350.0
2018-01-29 11:10:00,105.08,105.26,105.01,105.23,21716.0,92.2118,92.3697,92.1503,92.3434,21716.0
2018-01-29 11:20:00,105.22,105.48,105.22,105.44,24329.0,92.3346,92.5628,92.3346,92.5277,24329.0
2018-01-29 11:30:00,105.43,105.58,105.38,105.56,24626.0,92.5189,92.6505,92.475,92.633,24626.0
2018-01-29 11:40:00,105.57,105.77,105.41,105.65,26422.0,92.6418,92.8173,92.5014,92.712,26422.0
2018-01-29 11:50:00,105.65,105.65,105.36,105.36,15661.0,92.712,92.712,92.4575,92.4575,15661.0
2018-01-29 12:00:00,105.37,105.37,105.09,105.16,18248.0,92.4662,92.4662,92.2205,92.282,18248.0
2018-01-29 12:10:00,105.19,105.37,105.13,105.37,14542.0,92.3083,92.4662,92.2556,92.4662,14542.0
2018-01-29 12:20:00,105.39,105.42,105.23,105.28,12800.0,92.4838,92.5101,92.3434,92.3873,12800.0
2018-01-29 12:30:00,105.27,105.5,105.27,105.46,14293.0,92.3785,92.5803,92.3785,92.5452,14293.0
2018-01-29 12:40:00,105.44,105.49,105.35,105.42,13629.0,92.5277,92.5716,92.4487,92.5101,13629.0
2018-01-29 12:50:00,105.4,105.66,105.39,105.57,16617.0,92.4926,92.7207,92.4838,92.6418,16617.0
2018-01-29 13:00:00,105.58,105.6,105.41,105.43,22482.0,92.6505,92.6681,92.5014,92.5189,22482.0
2018-01-29 13:10:00,105.42,105.47,105.34,105.35,21098.0,92.5101,92.554,92.4399,92.4487,21098.0
2018-01-29 13:20:00,105.36,105.39,105.29,105.36,128603.0,92.4575,92.4838,92.396,92.4575,128603.0
2018-01-29 13:30:00,105.35,105.36,105.27,105.29,32959.0,92.4487,92.4575,92.3785,92.396,32959.0
2018-01-29 13:40:00,105.31,105.33,105.09,105.22,28717.0,92.4136,92.4311,92.2205,92.3346,28717.0
2018-01-29 13:50:00,105.26,105.32,105.22,105.24,8608.0,92.3697,92.4224,92.3346,92.3522,8608.0
2018-01-29 14:00:00,105.23,105.32,105.19,105.25,34506.0,92.3434,92.4224,92.3083,92.3609,34506.0
2018-01-29 14:10:00,105.24,105.24,105.1,105.12,19616.0,92.3522,92.3522,92.2293,92.2469,19616.0
2018-01-29 14:20:00,105.14,105.2,105.05,105.07,28248.0,92.2644,92.3171,92.1854,92.203,28248.0
2018-01-29 14:30:00,105.09,105.1,104.85,104.99,48771.0,92.2205,92.2293,92.0099,92.1328,48771.0
2018-01-29 14:40:00,104.93,105.07,104.9,104.97,37788.0,92.0801,92.203,92.0538,92.1152,37788.0
2018-01-29 14:50:00,105.0,105.06,104.9,105.04,21363.0,92.1416,92.1942,92.0538,92.1767,21363.0
2018-01-29 15:00:00,105.04,105.12,104.98,105.02,32874.0,92.1767,92.2469,92.124,92.1591,32874.0
2018-01-29 15:10:00,105.03,105.08,105.0,105.02,34860.0,92.1679,92.2118,92.1416,92.1591,34860.0
2018-01-29 15:20:00,105.02,105.02,104.87,104.87,47499.0,92.1591,92.1591,92.0275,92.0275,47499.0
2018-01-29 15:30:00,104.88,104.88,104.62,104.65,75636.0,92.0363,92.0363,91.8081,91.8344,75636.0
2018-01-29 15:40:00,104.64,104.79,104.45,104.45,110900.0,91.8256,91.9573,91.6589,91.6589,110900.0
2018-01-29 15:50:00,104.48,104.74,104.48,104.57,200626.0,91.6852,91.9134,91.6852,91.7642,200626.0
2018-01-30 09:30:00,104.1,104.91,104.1,104.72,47209.0,91.3518,92.0626,91.3518,91.8958,47209.0
2018-01-30 09:40:00,104.82,104.88,104.17,104.24,20856.0,91.9836,92.0363,91.4132,91.4746,20856.0
2018-01-30 09:50:00,104.27,104.5,104.12,104.21,32696.0,91.501,91.7028,91.3693,91.4483,32696.0
2018-01-30 10:00:00,104.15,104.35,103.76,104.0,35319.0,91.3957,91.5712,91.0534,91.264,35319.0
2018-01-30 10:10:00,104.04,104.22,104.01,104.01,25670.0,91.2991,91.4571,91.2728,91.2728,25670.0
2018-01-30 10:20:00,104.01,104.2,103.9,104.07,34311.0,91.2728,91.4395,91.1763,91.3254,34311.0
2018-01-30 10:30:00,104.1,104.47,104.07,104.35,34418.0,91.3518,91.6765,91.3254,91.5712,34418.0
2018-01-30 10:40:00,104.37,104.37,104.04,104.1,17489.0,91.5887,91.5887,91.2991,91.3518,17489.0
2018-01-30 10:50:00,104.1,104.53,104.02,104.46,26347.0,91.3518,91.7291,91.2816,91.6677,26347.0
2018-01-30 11:00:00,104.48,104.58,104.26,104.36,21816.0,91.6852,91.773,91.4922,91.5799,21816.0
2018-01-30 11:10:00,104.37,104.49,104.25,104.35,26231.0,91.5887,91.694,91.4834,91.5712,26231.0
2018-01-30 11:20:00,104.36,104.54,104.34,104.45,17849.0,91.5799,91.7379,91.5624,91.6589,17849.0
2018-01-30 11:30:00,104.41,104.44,104.27,104.27,22041.0,91.6238,91.6501,91.501,91.501,22041.0
2018-01-30 11:40:00,104.3,104.57,104.29,104.29,28867.0,91.5273,91.7642,91.5185,91.5185,28867.0
2018-01-30 11:50:00,104.33,104.35,104.15,104.15,18883.0,91.5536,91.5712,91.3957,91.3957,18883.0
2018-01-30 12:00:00,104.18,104.3,104.13,104.18,14522.0,91.422,91.5273,91.3781,91.422,14522.0
2018-01-30 12:10:00,104.18,104.18,104.01,104.09,20599.0,91.422,91.422,91.2728,91.343,20599.0
2018-01-30 12:20:00,104.15,104.21,103.94,103.97,18322.0,91.3957,91.4483,91.2114,91.2377,18322.0
2018-01-30 12:30:00,103.99,104.2,103.99,104.01,15667.0,91.2552,91.4395,91.2552,91.2728,15667.0
2018-01-30 12:40:00,104.03,104.13,103.93,103.93,13630.0,91.2903,91.3781,91.2026,91.2026,13630.0
2018-01-30 12:50:00,103.95,104.22,103.95,104.22,21691.0,91.2201,91.4571,91.2201,91.4571,21691.0
2018-01-30 13:00:00,104.14,104.26,104.05,104.18,25893.0,91.3869,91.4922,91.3079,91.422,25893.0
2018-01-30 13:10:00,104.17,104.38,104.17,104.25,18917.0,91.4132,91.5975,91.4132,91.4834,18917.0
2018-01-30 13:20:00,104.28,104.3,104.09,104.14,21934.0,91.5097,91.5273,91.343,91.3869,21934.0
2018-01-30 13:30:00,104.11,104.12,103.98,104.07,63532.0,91.3606,91.3693,91.2465,91.3254,63532.0
2018-01-30 13:40:00,104.05,104.28,104.05,104.28,38037.0,91.3079,91.5097,91.3079,91.5097,38037.0
2018-01-30 13:50:00,104.28,104.36,104.2,104.24,31649.0,91.5097,91.5799,91.4395,91.4746,31649.0
2018-01-30 14:00:00,104.27,104.32,104.07,104.11,21081.0,91.501,91.5448,91.3254,91.3606,21081.0
2018-01-30 14:10:00,104.14,104.26,104.06,104.07,18135.0,91.3869,91.4922,91.3167,91.3254,18135.0
2018-01-30 14:20:00,104.05,104.06,103.92,103.98,18621.0,91.3079,91.3167,91.1938,91.2465,18621.0
2018-01-30 14:30:00,103.97,103.98,103.73,103.78,25184.0,91.2377,91.2465,91.0271,91.071,25184.0
2018-01-30 14:40:00,103.8,103.86,103.69,103.7,23640.0,91.0885,91.1412,90.992,91.0008,23640.0
2018-01-30 14:50:00,103.73,103.77,103.61,103.61,30005.0,91.0271,91.0622,90.9218,90.9218,30005.0
2018-01-30 15:00:00,103.61,103.69,103.53,103.59,25872.0,90.9218,90.992,90.8516,90.9042,25872.0
2018-01-30 15:10:00,103.59,103.71,103.59,103.7,28884.0,90.9042,91.0095,90.9042,91.0008,28884.0
2018-01-30 15:20:00,103.71,103.75,103.54,103.64,39475.0,91.0095,91.0446,90.8604,90.9481,39475.0
2018-01-30 15:30:00,103.67,103.89,103.66,103.82,56805.0,90.9744,91.1675,90.9657,91.1061,56805.0
2018-01-30 15:40:00,103.82,103.91,103.72,103.8,83586.0,91.1061,91.185,91.0183,91.0885,83586.0
2018-01-30 15:50:00,103.77,103.77,103.46,103.47,160311.0,91.0622,91.0622,90.7902,90.7989,160311.0
2018-01-31 09:30:00,103.53,104.0,103.38,103.95,43886.0,90.8516,91.264,90.7199,91.2201,43886.0
2018-01-31 09:40:00,103.95,103.95,103.73,103.77,45833.0,91.2201,91.2201,91.0271,91.0622,45833.0
2018-01-31 09:50:00,103.8,104.1,103.8,103.94,17081.0,91.0885,91.3518,91.0885,91.2114,17081.0
2018-01-31 10:00:00,103.94,104.12,103.85,104.01,29653.0,91.2114,91.3693,91.1324,91.2728,29653.0
2018-01-31 10:10:00,104.01,104.27,104.01,104.13,41031.0,91.2728,91.501,91.2728,91.3781,41031.0
2018-01-31 10:20:00,104.15,104.39,104.13,104.27,11866.0,91.3957,91.6063,91.3781,91.501,11866.0
2018-01-31 10:30:00,104.29,104.31,104.14,104.21,25911.0,91.5185,91.5361,91.3869,91.4483,25911.0
2018-01-31 10:40:00,104.2,104.2,103.9,104.13,20003.0,91.4395,91.4395,91.1763,91.3781,20003.0
2018-01-31 10:50:00,104.16,104.28,104.09,104.26,15486.0,91.4044,91.5097,91.343,91.4922,15486.0
2018-01-31 11:00:00,104.25,104.33,104.13,104.15,15513.0,91.4834,91.5536,91.3781,91.3957,15513.0
2018-01-31 11:10:00,104.14,104.25,104.08,104.11,14719.0,91.3869,91.4834,91.3342,91.3606,14719.0
2018-01-31 11:20:00,104.13,104.2,104.01,104.03,20158.0,91.3781,91.4395,91.2728,91.2903,20158.0
2018-01-31 11:30:00,103.99,104.25,103.96,104.25,20248.0,91.2552,91.4834,91.2289,91.4834,20248.0
2018-01-31 11:40:00,104.25,104.29,104.12,104.25,6895.0,91.4834,91.5185,91.3693,91.4834,6895.0
2018-01-31 11:50:00,104.21,104.23,104.06,104.15,15372.0,91.4483,91.4659,91.3167,91.3957,15372.0
2018-01-31 12:00:00,104.19,104.19,104.03,104.04,19005.0,91.4308,91.4308,91.2903,91.2991,19005.0
2018-01-31 12:10:00,104.04,104.04,103.91,103.97,16881.0,91.2991,91.2991,91.185,91.2377,16881.0
2018-01-31 12:20:00,103.97,104.12,103.95,104.1,28195.0,91.2377,91.3693,91.2201,91.3518,28195.0
2018-01-31 12:30:00,104.06,104.23,104.02,104.17,27803.0,91.3167,91.4659,91.2816,91.4132,27803.0
2018-01-31 12:40:00,104.18,104.21,104.12,104.17,16777.0,91.422,91.4483,91.3693,91.4132,16777.0
2018-01-31 12:50:00,104.17,104.34,104.12,104.34,37010.0,91.4132,91.5624,91.3693,91.5624,37010.0
2018-01-31 13:00:00,104.34,104.46,104.25,104.26,21812.0,91.5624,91.6677,91.4834,91.4922,21812.0
2018-01-31 13:10:00,104.22,104.25,104.1,104.17,7725.0,91.4571,91.4834,91.3518,91.4132,7725.0
2018-01-31 13:20:00,104.18,104.33,104.17,104.3,13666.0,91.422,91.5536,91.4132,91.5273,13666.0
2018-01-31 13:30:00,104.3,104.32,104.22,104.26,11174.0,91.5273,91.5448,91.4571,91.4922,11174.0
2018-01-31 13:40:00,104.26,104.27,104.18,104.22,8814.0,91.4922,91.501,91.422,91.4571,8814.0
2018-01-31 13:50:00,104.2,104.28,104.14,104.17,23192.0,91.4395,91.5097,91.3869,91.4132,23192.0
2018-01-31 14:00:00,104.1,104.29,103.92,103.96,24139.0,91.3518,91.5185,91.1938,91.2289,24139.0
2018-01-31 14:10:00,103.99,104.11,103.86,104.01,55624.0,91.2552,91.3606,91.1412,91.2728,55624.0
2018-01-31 14:20:00,104.01,104.09,103.73,103.77,27808.0,91.2728,91.343,91.0271,91.0622,27808.0
2018-01-31 14:30:00,103.8,103.89,103.63,103.86,54068.0,91.0885,91.1675,90.9393,91.1412,54068.0
2018-01-31 14:40:00,103.81,103.97,103.69,103.82,38989.0,91.0973,91.2377,90.992,91.1061,38989.0
2018-01-31 14:50:00,103.78,103.95,103.72,103.82,29902.0,91.071,91.2201,91.0183,91.1061,29902.0
2018-01-31 15:00:00,103.8,103.86,103.48,103.57,59175.0,91.0885,91.1412,90.8077,90.8867,59175.0
2018-01-31 15:10:00,103.59,103.69,103.46,103.51,50020.0,90.9042,90.992,90.7902,90.834,50020.0
2018-01-31 15:20:00,103.5,103.71,103.47,103.7,26721.0,90.8253,91.0095,90.7989,91.0008,26721.0
2018-01-31 15:30:00,103.71,104.13,103.69,104.07,35793.0,91.0095,91.3781,90.992,91.3254,35793.0
2018-01-31 15:40:00,104.09,104.32,104.0,104.0,51899.0,91.343,91.5448,91.264,91.264,51899.0
2018-01-31 15:50:00,104.02,104.12,103.89,103.95,129081.0,91.2816,91.3693,91.1675,91.2201,129081.0
2018-02-01 09:30:00,103.77,104.4,103.52,103.99,34340.0,91.0622,91.615,90.8428,91.2552,34340.0
2018-02-01 09:40:00,103.96,104.01,103.46,103.62,9939.0,91.2289,91.2728,90.7902,90.9306,9939.0
2018-02-01 09:50:00,103.58,103.79,103.51,103.62,14818.0,90.8955,91.0797,90.834,90.9306,14818.0
2018-02-01 10:00:00,103.64,103.66,103.45,103.56,21079.0,90.9481,90.9657,90.7814,90.8779,21079.0
2018-02-01 10:10:00,103.49,103.68,103.36,103.57,129506.0,90.8165,90.9832,90.7024,90.8867,129506.0
2018-02-01 10:20:00,103.51,103.89,103.46,103.48,38801.0,90.834,91.1675,90.7902,90.8077,38801.0
2018-02-01 10:30:00,103.47,103.49,103.2,103.35,26042.0,90.7989,90.8165,90.562,90.6936,26042.0
2018-02-01 10:40:00,103.34,103.46,103.17,103.37,12376.0,90.6848,90.7902,90.5357,90.7112,12376.0
2018-02-01 10:50:00,103.37,103.37,103.02,103.21,19587.0,90.7112,90.7112,90.404,90.5708,19587.0
2018-02-01 11:00:00,103.15,103.63,103.1,103.63,27346.0,90.5181,90.9393,90.4742,90.9393,27346.0
2018-02-01 11:10:00,103.63,103.77,103.58,103.65,15011.0,90.9393,91.0622,90.8955,90.9569,15011.0
2018-02-01 11:20:00,103.65,103.82,103.48,103.63,28821.0,90.9569,91.1061,90.8077,90.9393,28821.0
2018-02-01 11:30:00,103.64,104.14,103.6,104.04,20012.0,90.9481,91.3869,90.913,91.2991,20012.0
2018-02-01 11:40:00,104.04,104.24,103.98,104.22,16106.0,91.2991,91.4746,91.2465,91.4571,16106.0
2018-02-01 11:50:00,104.2,104.4,104.16,104.4,22064.0,91.4395,91.615,91.4044,91.615,22064.0
2018-02-01 12:00:00,104.41,104.47,104.26,104.3,21829.0,91.6238,91.6765,91.4922,91.5273,21829.0
2018-02-01 12:10:00,104.3,104.45,104.21,104.45,24471.0,91.5273,91.6589,91.4483,91.6589,24471.0
2018-02-01 12:20:00,104.46,104.5,104.19,104.25,13651.0,91.6677,91.7028,91.4308,91.4834,13651.0
2018-02-01 12:30:00,104.28,104.44,104.28,104.41,10219.0,91.5097,91.6501,91.5097,91.6238,10219.0
2018-02-01 12:40:00,104.39,104.39,104.26,104.29,12877.0,91.6063,91.6063,91.4922,91.5185,12877.0
2018-02-01 12:50:00,104.3,104.33,104.19,104.26,12910.0,91.5273,91.5536,91.4308,91.4922,12910.0
2018-02-01 13:00:00,104.29,104.51,104.26,104.44,11750.0,91.5185,91.7116,91.4922,91.6501,11750.0
2018-02-01 13:10:00,104.43,104.49,104.39,104.48,8200.0,91.6414,91.694,91.6063,91.6852,8200.0
2018-02-01 13:20:00,104.47,104.47,104.36,104.39,11014.0,91.6765,91.6765,91.5799,91.6063,11014.0
2018-02-01 13:30:00,104.39,104.39,104.22,104.35,17665.0,91.6063,91.6063,91.4571,91.5712,17665.0
2018-02-01 13:40:00,104.35,104.35,104.04,104.04,24413.0,91.5712,91.5712,91.2991,91.2991,24413.0
2018-02-01 13:50:00,104.04,104.09,103.9,103.97,17855.0,91.2991,91.343,91.1763,91.2377,17855.0
2018-02-01 14:00:00,104.01,104.1,103.93,103.99,20987.0,91.2728,91.3518,91.2026,91.2552,20987.0
2018-02-01 14:10:00,103.99,104.09,103.84,103.9,26513.0,91.2552,91.343,91.1236,91.1763,26513.0
2018-02-01 14:20:00,103.85,104.03,103.69,103.96,25176.0,91.1324,91.2903,90.992,91.2289,25176.0
2018-02-01 14:30:00,103.95,104.3,103.95,104.23,27553.0,91.2201,91.5273,91.2201,91.4659,27553.0
2018-02-01 14:40:00,104.17,104.38,104.15,104.38,26823.0,91.4132,91.5975,91.3957,91.5975,26823.0
2018-02-01 14:50:00,104.4,104.45,104.27,104.36,32955.0,91.615,91.6589,91.501,91.5799,32955.0
2018-02-01 15:00:00,104.35,104.42,104.29,104.42,17194.0,91.5712,91.6326,91.5185,91.6326,17194.0
2018-02-01 15:10:00,104.41,104.66,104.4,104.49,30904.0,91.6238,91.8432,91.615,91.694,30904.0
2018-02-01 15:20:00,104.47,104.51,104.3,104.31,23346.0,91.6765,91.7116,91.5273,91.5361,23346.0
2018-02-01 15:30:00,104.29,104.42,104.13,104.37,43301.0,91.5185,91.6326,91.3781,91.5887,43301.0
2018-02-01 15:40:00,104.36,104.54,104.14,104.52,57197.0,91.5799,91.7379,91.3869,91.7203,57197.0
2018-02-01 15:50:00,104.53,104.75,104.41,104.74,139788.0,91.7291,91.9222,91.6238,91.9134,139788.0
2018-02-02 09:30:00,104.32,104.88,103.92,103.93,53262.0,91.5448,92.0363,91.1938,91.2026,53262.0
2018-02-02 09:40:00,103.95,103.97,103.71,103.83,22960.0,91.2201,91.2377,91.0095,91.1148,22960.0
2018-02-02 09:50:00,103.8,104.19,103.74,103.97,21131.0,91.0885,91.4308,91.0359,91.2377,21131.0
2018-02-02 10:00:00,103.97,104.1,103.61,103.91,15617.0,91.2377,91.3518,90.9218,91.185,15617.0
2018-02-02 10:10:00,103.91,104.0,103.67,103.75,11207.0,91.185,91.264,90.9744,91.0446,11207.0
2018-02-02 10:20:00,103.72,103.85,103.61,103.73,67119.0,91.0183,91.1324,90.9218,91.0271,67119.0
2018-02-02 10:30:00,103.75,103.78,103.6,103.67,28631.0,91.0446,91.071,90.913,90.9744,28631.0
2018-02-02 10:40:00,103.65,104.02,103.65,103.98,26562.0,90.9569,91.2816,90.9569,91.2465,26562.0
2018-02-02 10:50:00,103.92,104.01,103.65,103.73,19533.0,91.1938,91.2728,90.9569,91.0271,19533.0
2018-02-02 11:00:00,103.73,103.87,103.67,103.87,17989.0,91.0271,91.1499,90.9744,91.1499,17989.0
2018-02-02 11:10:00,103.87,104.01,103.7,103.74,47312.0,91.1499,91.2728,91.0008,91.0359,47312.0
2018-02-02 11:20:00,103.73,103.88,103.69,103.74,14654.0,91.0271,91.1587,90.992,91.0359,14654.0
2018-02-02 11:30:00,103.75,103.84,103.72,103.76,14867.0,91.0446,91.1236,91.0183,91.0534,14867.0
2018-02-02 11:40:00,103.79,103.83,103.35,103.39,16431.0,91.0797,91.1148,90.6936,90.7287,16431.0
2018-02-02 11:50:00,103.35,103.48,103.06,103.06,16525.0,90.6936,90.8077,90.4391,90.4391,16525.0
2018-02-02 12:00:00,103.05,103.14,102.97,102.99,24504.0,90.4304,90.5093,90.3602,90.3777,24504.0
2018-02-02 12:10:00,102.98,103.08,102.88,102.9,19123.0,90.3689,90.4567,90.2812,90.2987,19123.0
2018-02-02 12:20:00,102.86,102.86,102.67,102.77,27006.0,90.2636,90.2636,90.0969,90.1846,27006.0
2018-02-02 12:30:00,102.76,102.84,102.72,102.84,13296.0,90.1759,90.2461,90.1408,90.2461,13296.0
2018-02-02 12:40:00,102.82,103.04,102.79,103.04,87265.0,90.2285,90.4216,90.2022,90.4216,87265.0
2018-02-02 12:50:00,103.02,103.02,102.76,102.77,19176.0,90.404,90.404,90.1759,90.1846,19176.0
2018-02-02 13:00:00,102.73,102.83,102.65,102.7,12087.0,90.1495,90.2373,90.0793,90.1232,12087.0
2018-02-02 13:10:00,102.65,102.78,102.62,102.65,10321.0,90.0793,90.1934,90.053,90.0793,10321.0
2018-02-02 13:20:00,102.63,102.78,102.56,102.78,17901.0,90.0618,90.1934,90.0004,90.1934,17901.0
2018-02-02 13:30:00,102.78,102.88,102.68,102.7,10612.0,90.1934,90.2812,90.1057,90.1232,10612.0
2018-02-02 13:40:00,102.66,102.7,102.41,102.42,20581.0,90.0881,90.1232,89.8687,89.8775,20581.0
2018-02-02 13:50:00,102.42,102.58,102.4,102.54,21854.0,89.8775,90.0179,89.86,89.9828,21854.0
2018-02-02 14:00:00,102.53,102.53,102.27,102.37,33628.0,89.974,89.974,89.7459,89.8336,33628.0
2018-02-02 14:10:00,102.4,102.4,101.82,102.03,43247.0,89.86,89.86,89.351,89.5353,43247.0
2018-02-02 14:20:00,102.02,102.11,101.9,101.91,30062.0,89.5265,89.6055,89.4212,89.43,30062.0
2018-02-02 14:30:00,101.93,102.36,101.91,102.18,31333.0,89.4475,89.8249,89.43,89.6669,31333.0
2018-02-02 14:40:00,102.21,102.31,101.96,102.02,28944.0,89.6932,89.781,89.4738,89.5265,28944.0
2018-02-02 14:50:00,102.0,102.07,101.71,101.82,32678.0,89.5089,89.5704,89.2545,89.351,32678.0
2018-02-02 15:00:00,101.78,101.88,101.58,101.63,22875.0,89.3159,89.4036,89.1404,89.1843,22875.0
2018-02-02 15:10:00,101.59,102.29,101.53,102.16,39663.0,89.1492,89.7634,89.0965,89.6494,39663.0
2018-02-02 15:20:00,102.14,102.31,101.92,101.92,54641.0,89.6318,89.781,89.4387,89.4387,54641.0
2018-02-02 15:30:00,101.88,102.39,101.79,102.35,91073.0,89.4036,89.8512,89.3247,89.8161,91073.0
2018-02-02 15:40:00,102.36,102.36,101.73,101.79,82333.0,89.8249,89.8249,89.272,89.3247,82333.0
2018-02-02 15:50:00,101.81,101.93,101.51,101.59,127219.0,89.3422,89.4475,89.079,89.1492,127219.0
2018-02-05 09:30:00,100.54,101.39,99.94,101.1,185029.0,88.2277,88.9736,87.7012,88.7192,185029.0
2018-02-05 09:40:00,101.03,101.08,100.62,100.76,48268.0,88.6577,88.7016,88.2979,88.4208,48268.0
2018-02-05 09:50:00,100.78,101.26,100.71,101.13,27125.0,88.4383,88.8596,88.3769,88.7455,27125.0
2018-02-05 10:00:00,101.15,101.47,101.04,101.43,20746.0,88.763,89.0438,88.6665,89.0087,20746.0
2018-02-05 10:10:00,101.47,101.62,101.24,101.54,34978.0,89.0438,89.1755,88.842,89.1053,34978.0
2018-02-05 10:20:00,101.5,101.95,101.45,101.9,32349.0,89.0702,89.4651,89.0263,89.4212,32349.0
2018-02-05 10:30:00,101.88,101.88,101.52,101.54,43265.0,89.4036,89.4036,89.0877,89.1053,43265.0
2018-02-05 10:40:00,101.55,101.95,101.44,101.95,11012.0,89.1141,89.4651,89.0175,89.4651,11012.0
2018-02-05 10:50:00,101.96,101.96,101.69,101.84,8988.0,89.4738,89.4738,89.2369,89.3685,8988.0
2018-02-05 11:00:00,101.86,102.07,101.7,101.7,11990.0,89.3861,89.5704,89.2457,89.2457,11990.0
2018-02-05 11:10:00,101.72,101.72,101.5,101.55,21346.0,89.2632,89.2632,89.0702,89.1141,21346.0
2018-02-05 11:20:00,101.54,101.57,101.34,101.34,21983.0,89.1053,89.1316,88.9298,88.9298,21983.0
2018-02-05 11:30:00,101.37,101.37,101.06,101.33,21315.0,88.9561,88.9561,88.6841,88.921,21315.0
2018-02-05 11:40:00,101.26,101.35,101.14,101.16,9500.0,88.8596,88.9385,88.7543,88.7718,9500.0
2018-02-05 11:50:00,101.15,101.4,101.13,101.4,37848.0,88.763,88.9824,88.7455,88.9824,37848.0
2018-02-05 12:00:00,101.42,101.42,101.15,101.15,10685.0,89.0,89.0,88.763,88.763,10685.0
2018-02-05 12:10:00,101.13,101.2,100.82,100.84,18586.0,88.7455,88.8069,88.4734,88.491,18586.0
2018-02-05 12:20:00,100.83,100.92,100.6,100.88,26696.0,88.4822,88.5612,88.2804,88.5261,26696.0
2018-02-05 12:30:00,100.84,101.07,100.76,100.98,24280.0,88.491,88.6928,88.4208,88.6139,24280.0
2018-02-05 12:40:00,101.0,101.24,100.98,101.23,19680.0,88.6314,88.842,88.6139,88.8332,19680.0
2018-02-05 12:50:00,101.21,101.28,100.96,100.96,14919.0,88.8157,88.8771,88.5963,88.5963,14919.0
2018-02-05 13:00:00,100.9,100.95,100.52,100.54,20659.0,88.5437,88.5875,88.2102,88.2277,20659.0
2018-02-05 13:10:00,100.54,100.81,100.42,100.5,21796.0,88.2277,88.4647,88.1224,88.1926,21796.0
2018-02-05 13:20:00,100.42,100.58,100.14,100.28,29862.0,88.1224,88.2628,87.8767,87.9996,29862.0
2018-02-05 13:30:00,100.33,100.53,100.11,100.13,24696.0,88.0435,88.219,87.8504,87.8679,24696.0
2018-02-05 13:40:00,100.13,100.33,100.04,100.15,39698.0,87.8679,88.0435,87.789,87.8855,39698.0
2018-02-05 13:50:00,100.15,100.54,100.15,100.54,60026.0,87.8855,88.2277,87.8855,88.2277,60026.0
2018-02-05 14:00:00,100.52,100.52,99.85,99.95,30666.0,88.2102,88.2102,87.6222,87.71,30666.0
2018-02-05 14:10:00,99.91,100.18,99.76,99.76,34254.0,87.6749,87.9118,87.5433,87.5433,34254.0
2018-02-05 14:20:00,99.73,99.81,99.39,99.4,45757.0,87.5169,87.5871,87.2186,87.2273,45757.0
2018-02-05 14:30:00,99.41,99.42,99.05,99.12,50124.0,87.2361,87.2449,86.9202,86.9816,50124.0
2018-02-05 14:40:00,99.13,99.23,98.83,98.9,46627.0,86.9904,87.0782,86.7271,86.7886,46627.0
2018-02-05 14:50:00,98.86,99.03,98.37,98.51,63826.0,86.7535,86.9027,86.3235,86.4463,63826.0
2018-02-05 15:00:00,98.52,98.52,96.08,96.33,107685.0,86.4551,86.4551,84.3139,84.5333,107685.0
2018-02-05 15:10:00,96.27,98.7,95.58,97.58,105633.0,84.4806,86.6131,83.8751,85.6302,105633.0
2018-02-05 15:20:00,97.67,98.75,97.22,98.67,111042.0,85.7092,86.6569,85.3143,86.5867,111042.0
2018-02-05 15:30:00,98.77,98.8,97.94,98.04,165255.0,86.6745,86.7008,85.9461,86.0339,165255.0
2018-02-05 15:40:00,97.93,98.21,97.4,97.46,104692.0,85.9374,86.1831,85.4723,85.5249,104692.0
2018-02-05 15:50:00,97.4,97.83,96.93,96.99,208966.0,85.4723,85.8496,85.0598,85.1125,208966.0
2018-02-06 09:30:00,94.83,96.47,93.14,96.44,128917.0,83.217,84.6562,81.734,84.6298,128917.0
2018-02-06 09:40:00,96.47,96.7,95.96,96.24,56643.0,84.6562,84.858,84.2086,84.4543,56643.0
2018-02-06 09:50:00,96.33,97.6,96.33,96.45,89911.0,84.5333,85.6478,84.5333,84.6386,89911.0
2018-02-06 10:00:00,96.45,97.15,96.37,96.37,68512.0,84.6386,85.2529,84.5684,84.5684,68512.0
2018-02-06 10:10:00,96.47,96.77,95.16,95.86,120327.0,84.6562,84.9194,83.5066,84.1209,120327.0
2018-02-06 10:20:00,95.83,96.14,94.8,95.25,109691.0,84.0945,84.3666,83.1907,83.5856,109691.0
2018-02-06 10:30:00,95.08,95.51,94.72,95.48,67612.0,83.4364,83.8137,83.1205,83.7874,67612.0
2018-02-06 10:40:00,95.44,95.95,94.97,95.59,79288.0,83.7523,84.1998,83.3398,83.8839,79288.0
2018-02-06 10:50:00,95.68,95.99,95.32,95.48,43247.0,83.9629,84.2349,83.647,83.7874,43247.0
2018-02-06 11:00:00,95.4,95.45,94.58,95.0,86298.0,83.7172,83.7611,82.9976,83.3662,86298.0
2018-02-06 11:10:00,95.02,95.21,94.51,94.96,71309.0,83.3837,83.5505,82.9362,83.3311,71309.0
2018-02-06 11:20:00,95.06,95.27,94.63,94.88,46063.0,83.4188,83.6031,83.0415,83.2609,46063.0
2018-02-06 11:30:00,94.79,94.88,94.29,94.61,52809.0,83.1819,83.2609,82.7431,83.0239,52809.0
2018-02-06 11:40:00,94.63,95.14,94.63,95.0,33042.0,83.0415,83.489,83.0415,83.3662,33042.0
2018-02-06 11:50:00,95.03,95.38,94.91,94.91,65906.0,83.3925,83.6996,83.2872,83.2872,65906.0
2018-02-06 12:00:00,94.91,95.35,94.91,95.31,45417.0,83.2872,83.6733,83.2872,83.6382,45417.0
2018-02-06 12:10:00,95.21,95.87,95.1,95.34,58375.0,83.5505,84.1296,83.4539,83.6645,58375.0
2018-02-06 12:20:00,95.39,96.14,95.34,96.0,32458.0,83.7084,84.3666,83.6645,84.2437,32458.0
2018-02-06 12:30:00,96.06,96.33,95.72,96.33,31455.0,84.2964,84.5333,83.998,84.5333,31455.0
2018-02-06 12:40:00,96.38,96.38,95.57,95.63,30553.0,84.5772,84.5772,83.8664,83.919,30553.0
2018-02-06 12:50:00,95.66,95.74,95.29,95.71,36791.0,83.9453,84.0156,83.6207,83.9892,36791.0
2018-02-06 13:00:00,95.63,95.71,95.26,95.4,77549.0,83.919,83.9892,83.5943,83.7172,77549.0
2018-02-06 13:10:00,95.4,95.99,95.32,95.98,36436.0,83.7172,84.2349,83.647,84.2262,36436.0
2018-02-06 13:20:00,95.96,96.07,95.77,95.9,37254.0,84.2086,84.3051,84.0419,84.156,37254.0
2018-02-06 13:30:00,95.89,95.9,95.31,95.51,50639.0,84.1472,84.156,83.6382,83.8137,50639.0
2018-02-06 13:40:00,95.51,95.51,94.92,95.07,34766.0,83.8137,83.8137,83.296,83.4276,34766.0
2018-02-06 13:50:00,95.04,95.09,94.69,94.85,39596.0,83.4013,83.4452,83.0941,83.2345,39596.0
2018-02-06 14:00:00,94.86,94.94,94.58,94.64,32429.0,83.2433,83.3135,82.9976,83.0503,32429.0
2018-02-06 14:10:00,94.67,95.23,94.67,94.82,42885.0,83.0766,83.568,83.0766,83.2082,42885.0
2018-02-06 14:20:00,94.91,95.26,94.66,95.13,63231.0,83.2872,83.5943,83.0678,83.4803,63231.0
2018-02-06 14:30:00,95.11,95.73,95.0,95.56,65764.0,83.4627,84.0068,83.3662,83.8576,65764.0
2018-02-06 14:40:00,95.58,96.24,95.45,96.24,45629.0,83.8751,84.4543,83.7611,84.4543,45629.0
2018-02-06 14:50:00,96.29,97.14,96.02,97.04,47478.0,84.4982,85.2441,84.2613,85.1564,47478.0
2018-02-06 15:00:00,97.03,98.28,97.03,98.28,82502.0,85.1476,86.2445,85.1476,86.2445,82502.0
2018-02-06 15:10:00,98.25,98.25,97.36,97.57,119504.0,86.2182,86.2182,85.4372,85.6214,119504.0
2018-02-06 15:20:00,97.62,97.85,97.39,97.85,110725.0,85.6653,85.8672,85.4635,85.8672,110725.0
2018-02-06 15:30:00,97.79,98.55,97.32,98.54,148681.0,85.8145,86.4814,85.4021,86.4727,148681.0
2018-02-06 15:40:00,98.53,98.8,97.87,98.02,223745.0,86.4639,86.7008,85.8847,86.0163,223745.0
2018-02-06 15:50:00,98.0,98.43,97.66,98.43,352575.0,85.9988,86.3761,85.7004,86.3761,352575.0
2018-02-07 09:30:00,97.91,99.17,97.91,99.06,66847.0,85.9198,87.0255,85.9198,86.929,66847.0
2018-02-07 09:40:00,98.97,99.37,98.48,98.49,48751.0,86.85,87.201,86.42,86.4288,48751.0
2018-02-07 09:50:00,98.52,99.13,98.52,98.85,18754.0,86.4551,86.9904,86.4551,86.7447,18754.0
2018-02-07 10:00:00,98.91,99.53,98.76,99.4,28958.0,86.7973,87.3414,86.6657,87.2273,28958.0
2018-02-07 10:10:00,99.29,99.53,99.14,99.28,29396.0,87.1308,87.3414,86.9992,87.122,29396.0
2018-02-07 10:20:00,99.29,99.35,99.08,99.1,18303.0,87.1308,87.1835,86.9465,86.9641,18303.0
2018-02-07 10:30:00,99.15,99.18,98.74,98.76,19652.0,87.008,87.0343,86.6482,86.6657,19652.0
2018-02-07 10:40:00,98.76,98.96,98.6,98.75,16805.0,86.6657,86.8412,86.5253,86.6569,16805.0
2018-02-07 10:50:00,98.86,99.07,98.85,98.93,20599.0,86.7535,86.9378,86.7447,86.8149,20599.0
2018-02-07 11:00:00,98.94,99.34,98.87,99.34,15809.0,86.8237,87.1747,86.7622,87.1747,15809.0
2018-02-07 11:10:00,99.27,99.56,99.17,99.26,20267.0,87.1133,87.3678,87.0255,87.1045,20267.0
2018-02-07 11:20:00,99.24,99.4,99.02,99.26,30722.0,87.0869,87.2273,86.8939,87.1045,30722.0
2018-02-07 11:30:00,99.22,99.24,99.01,99.23,31656.0,87.0694,87.0869,86.8851,87.0782,31656.0
2018-02-07 11:40:00,99.18,99.43,99.08,99.41,36936.0,87.0343,87.2537,86.9465,87.2361,36936.0
2018-02-07 11:50:00,99.34,99.53,99.21,99.49,30881.0,87.1747,87.3414,87.0606,87.3063,30881.0
2018-02-07 12:00:00,99.39,99.63,99.3,99.45,19355.0,87.2186,87.4292,87.1396,87.2712,19355.0
2018-02-07 12:10:00,99.42,99.61,99.38,99.48,20441.0,87.2449,87.4116,87.2098,87.2975,20441.0
2018-02-07 12:20:00,99.44,99.47,99.25,99.34,30143.0,87.2624,87.2888,87.0957,87.1747,30143.0
2018-02-07 12:30:00,99.38,99.41,98.93,98.98,24565.0,87.2098,87.2361,86.8149,86.8588,24565.0
2018-02-07 12:40:00,98.99,99.26,98.9,99.16,21451.0,86.8676,87.1045,86.7886,87.0167,21451.0
2018-02-07 12:50:00,99.08,99.24,98.96,98.98,572220.0,86.9465,87.0869,86.8412,86.8588,572220.0
2018-02-07 13:00:00,98.99,99.11,98.53,98.63,44046.0,86.8676,86.9729,86.4639,86.5516,44046.0
2018-02-07 13:10:00,98.62,98.67,98.2,98.57,32011.0,86.5429,86.5867,86.1743,86.499,32011.0
2018-02-07 13:20:00,98.57,98.6,98.15,98.5,21604.0,86.499,86.5253,86.1304,86.4376,21604.0
2018-02-07 13:30:00,98.41,98.84,98.29,98.56,25010.0,86.3586,86.7359,86.2533,86.4902,25010.0
2018-02-07 13:40:00,98.62,98.85,98.45,98.45,21033.0,86.5429,86.7447,86.3937,86.3937,21033.0
2018-02-07 13:50:00,98.43,98.5,98.21,98.45,17225.0,86.3761,86.4376,86.1831,86.3937,17225.0
2018-02-07 14:00:00,98.42,98.42,98.02,98.1,22388.0,86.3674,86.3674,86.0163,86.0865,22388.0
2018-02-07 14:10:00,98.11,98.54,98.11,98.43,15605.0,86.0953,86.4727,86.0953,86.3761,15605.0
2018-02-07 14:20:00,98.47,98.62,98.33,98.62,16279.0,86.4112,86.5429,86.2884,86.5429,16279.0
2018-02-07 14:30:00,98.62,98.75,98.47,98.47,21143.0,86.5429,86.6569,86.4112,86.4112,21143.0
2018-02-07 14:40:00,98.41,98.54,98.16,98.16,22730.0,86.3586,86.4727,86.1392,86.1392,22730.0
2018-02-07 14:50:00,98.12,98.46,97.89,98.38,25065.0,86.1041,86.4025,85.9023,86.3323,25065.0
2018-02-07 15:00:00,98.45,98.92,98.39,98.76,25547.0,86.3937,86.8061,86.341,86.6657,25547.0
2018-02-07 15:10:00,98.76,98.99,98.68,98.84,25485.0,86.6657,86.8676,86.5955,86.7359,25485.0
2018-02-07 15:20:00,98.87,99.23,98.87,99.08,29080.0,86.7622,87.0782,86.7622,86.9465,29080.0
2018-02-07 15:30:00,99.06,99.28,98.94,99.16,46368.0,86.929,87.122,86.8237,87.0167,46368.0
2018-02-07 15:40:00,99.16,99.28,98.46,98.66,62699.0,87.0167,87.122,86.4025,86.578,62699.0
2018-02-07 15:50:00,98.64,98.7,98.1,98.11,125825.0,86.5604,86.6131,86.0865,86.0953,125825.0
2018-02-08 09:30:00,98.27,98.33,97.5,97.75,48015.0,86.2357,86.2884,85.56,85.7794,48015.0
2018-02-08 09:40:00,97.75,98.05,97.4,97.51,87094.0,85.7794,86.0427,85.4723,85.5688,87094.0
2018-02-08 09:50:00,97.49,97.75,97.35,97.44,30647.0,85.5512,85.7794,85.4284,85.5074,30647.0
2018-02-08 10:00:00,97.45,97.82,97.18,97.72,34552.0,85.5161,85.8408,85.2792,85.7531,34552.0
2018-02-08 10:10:00,97.7,97.72,97.27,97.28,20238.0,85.7355,85.7531,85.3582,85.367,20238.0
2018-02-08 10:20:00,97.25,97.3,96.99,97.12,23263.0,85.3406,85.3845,85.1125,85.2266,23263.0
2018-02-08 10:30:00,97.08,97.16,96.74,96.88,39022.0,85.1915,85.2617,84.8931,85.0159,39022.0
2018-02-08 10:40:00,96.87,96.97,96.56,96.58,45942.0,85.0072,85.0949,84.7351,84.7527,45942.0
2018-02-08 10:50:00,96.56,96.56,95.89,96.22,69437.0,84.7351,84.7351,84.1472,84.4368,69437.0
2018-02-08 11:00:00,96.19,96.38,95.85,95.9,49906.0,84.4104,84.5772,84.1121,84.156,49906.0
2018-02-08 11:10:00,95.85,96.05,95.51,95.7,78762.0,84.1121,84.2876,83.8137,83.9805,78762.0
2018-02-08 11:20:00,95.73,95.76,95.32,95.41,37286.0,84.0068,84.0331,83.647,83.726,37286.0
2018-02-08 11:30:00,95.41,96.29,95.4,96.16,25905.0,83.726,84.4982,83.7172,84.3841,25905.0
2018-02-08 11:40:00,96.1,96.13,95.75,96.0,22142.0,84.3315,84.3578,84.0243,84.2437,22142.0
2018-02-08 11:50:00,96.03,96.4,95.84,95.87,18848.0,84.27,84.5947,84.1033,84.1296,18848.0
2018-02-08 12:00:00,95.85,95.99,95.62,95.67,28530.0,84.1121,84.2349,83.9102,83.9541,28530.0
2018-02-08 12:10:00,95.63,95.8,95.54,95.55,21732.0,83.919,84.0682,83.84,83.8488,21732.0
2018-02-08 12:20:00,95.53,95.53,94.75,94.99,45471.0,83.8313,83.8313,83.1468,83.3574,45471.0
2018-02-08 12:30:00,95.06,95.24,94.85,95.11,21064.0,83.4188,83.5768,83.2345,83.4627,21064.0
2018-02-08 12:40:00,95.16,95.51,94.91,95.04,27983.0,83.5066,83.8137,83.2872,83.4013,27983.0
2018-02-08 12:50:00,94.99,94.99,94.21,94.43,71345.0,83.3574,83.3574,82.6729,82.866,71345.0
2018-02-08 13:00:00,94.45,94.55,94.09,94.32,136897.0,82.8835,82.9713,82.5676,82.7694,136897.0
2018-02-08 13:10:00,94.4,94.74,94.26,94.58,187732.0,82.8397,83.138,82.7168,82.9976,187732.0
2018-02-08 13:20:00,94.54,94.84,94.32,94.32,121667.0,82.9625,83.2258,82.7694,82.7694,121667.0
2018-02-08 13:30:00,94.35,94.74,94.27,94.65,53549.0,82.7958,83.138,82.7256,83.059,53549.0
2018-02-08 13:40:00,94.67,95.24,94.65,94.9,121935.0,83.0766,83.5768,83.059,83.2784,121935.0
2018-02-08 13:50:00,94.89,95.3,94.87,95.25,98907.0,83.2696,83.6294,83.2521,83.5856,98907.0
2018-02-08 14:00:00,95.27,95.28,94.5,94.76,52653.0,83.6031,83.6119,82.9274,83.1556,52653.0
2018-02-08 14:10:00,94.73,95.13,94.7,95.01,44043.0,83.1292,83.4803,83.1029,83.3749,44043.0
2018-02-08 14:20:00,94.97,95.05,94.43,94.6,61741.0,83.3398,83.4101,82.866,83.0152,61741.0
2018-02-08 14:30:00,94.54,94.56,94.21,94.44,67445.0,82.9625,82.9801,82.6729,82.8748,67445.0
2018-02-08 14:40:00,94.42,94.54,94.22,94.42,58167.0,82.8572,82.9625,82.6817,82.8572,58167.0
2018-02-08 14:50:00,94.45,94.47,94.02,94.19,48443.0,82.8835,82.9011,82.5062,82.6554,48443.0
2018-02-08 15:00:00,94.22,94.66,94.04,94.3,86417.0,82.6817,83.0678,82.5237,82.7519,86417.0
2018-02-08 15:10:00,94.28,94.36,94.03,94.04,73855.0,82.7343,82.8045,82.515,82.5237,73855.0
2018-02-08 15:20:00,94.06,94.42,93.92,94.19,112840.0,82.5413,82.8572,82.4184,82.6554,112840.0
2018-02-08 15:30:00,94.22,94.3,93.53,93.63,119885.0,82.6817,82.7519,82.0762,82.1639,119885.0
2018-02-08 15:40:00,93.58,93.76,93.04,93.21,169316.0,82.1201,82.278,81.6462,81.7954,169316.0
2018-02-08 15:50:00,93.17,93.18,91.6,91.83,527118.0,81.7603,81.7691,80.3825,80.5844,527118.0
2018-02-09 09:30:00,92.32,93.5,92.32,92.9,139249.0,81.3665,82.4065,81.3665,81.8777,139249.0
2018-02-09 09:40:00,92.89,93.32,92.66,92.88,136221.0,81.8689,82.2479,81.6662,81.8601,136221.0
2018-02-09 09:50:00,92.95,93.19,92.47,92.47,120509.0,81.9218,82.1333,81.4987,81.4987,120509.0
2018-02-09 10:00:00,92.56,92.87,92.11,92.42,83124.0,81.5781,81.8513,81.1814,81.4547,83124.0
2018-02-09 10:10:00,92.45,92.52,92.16,92.4,53844.0,81.4811,81.5428,81.2255,81.437,53844.0
2018-02-09 10:20:00,92.37,92.65,92.23,92.25,58867.0,81.4106,81.6574,81.2872,81.3048,58867.0
2018-02-09 10:30:00,92.25,92.41,91.96,91.97,57637.0,81.3048,81.4459,81.0492,81.0581,57637.0
2018-02-09 10:40:00,91.96,92.07,90.79,91.09,166549.0,81.0492,81.1462,80.0181,80.2825,166549.0
2018-02-09 10:50:00,91.05,92.05,90.93,91.61,72110.0,80.2472,81.1286,80.1414,80.7408,72110.0
2018-02-09 11:00:00,91.61,91.72,90.96,91.03,119138.0,80.7408,80.8377,80.1679,80.2296,119138.0
2018-02-09 11:10:00,90.98,91.53,90.81,90.98,58284.0,80.1855,80.6703,80.0357,80.1855,58284.0
2018-02-09 11:20:00,90.96,91.19,90.53,90.91,85225.0,80.1679,80.3706,79.7889,80.1238,85225.0
2018-02-09 11:30:00,90.96,91.21,90.69,90.95,83002.0,80.1679,80.3882,79.9299,80.1591,83002.0
2018-02-09 11:40:00,90.93,90.94,90.25,90.29,62839.0,80.1414,80.1503,79.5421,79.5774,62839.0
2018-02-09 11:50:00,90.3,90.43,89.64,89.73,123077.0,79.5862,79.7008,79.0045,79.0838,123077.0
2018-02-09 12:00:00,89.74,89.82,88.93,88.95,143535.0,79.0926,79.1631,78.3787,78.3964,143535.0
2018-02-09 12:10:00,88.94,89.43,88.91,89.27,117900.0,78.3876,78.8194,78.3611,78.6784,117900.0
2018-02-09 12:20:00,89.25,89.76,88.75,89.07,273050.0,78.6608,79.1103,78.2201,78.5021,273050.0
2018-02-09 12:30:00,89.09,89.45,88.93,89.19,135713.0,78.5198,78.837,78.3787,78.6079,135713.0
2018-02-09 12:40:00,89.13,89.25,88.9,88.98,109876.0,78.555,78.6608,78.3523,78.4228,109876.0
2018-02-09 12:50:00,88.98,89.99,88.89,89.95,82071.0,78.4228,79.313,78.3435,79.2777,82071.0
2018-02-09 13:00:00,89.97,89.97,89.35,89.4,66669.0,79.2953,79.2953,78.7489,78.793,66669.0
2018-02-09 13:10:00,89.39,89.51,89.04,89.32,59851.0,78.7842,78.8899,78.4757,78.7225,59851.0
2018-02-09 13:20:00,89.32,89.53,88.86,89.17,87959.0,78.7225,78.9076,78.317,78.5903,87959.0
2018-02-09 13:30:00,89.14,89.36,88.84,88.98,91673.0,78.5638,78.7577,78.2994,78.4228,91673.0
2018-02-09 13:40:00,88.97,89.87,88.97,89.83,79939.0,78.414,79.2072,78.414,79.172,79939.0
2018-02-09 13:50:00,89.85,90.32,89.68,89.83,116304.0,79.1896,79.6038,79.0398,79.172,116304.0
2018-02-09 14:00:00,89.84,91.06,89.8,90.75,105518.0,79.1808,80.256,79.1455,79.9828,105518.0
2018-02-09 14:10:00,90.78,91.19,90.53,90.92,123959.0,80.0092,80.3706,79.7889,80.1326,123959.0
2018-02-09 14:20:00,90.93,91.53,90.7,90.72,80206.0,80.1414,80.6703,79.9387,79.9564,80206.0
2018-02-09 14:30:00,90.74,90.94,90.4,90.73,100034.0,79.974,80.1503,79.6743,79.9652,100034.0
2018-02-09 14:40:00,90.71,90.83,90.38,90.76,99135.0,79.9476,80.0533,79.6567,79.9916,99135.0
2018-02-09 14:50:00,90.79,91.12,90.31,90.36,104645.0,80.0181,80.3089,79.595,79.6391,104645.0
2018-02-09 15:00:00,90.33,90.43,89.8,90.03,125232.0,79.6126,79.7008,79.1455,79.3482,125232.0
2018-02-09 15:10:00,89.98,90.75,89.81,90.66,78093.0,79.3042,79.9828,79.1543,79.9035,78093.0
2018-02-09 15:20:00,90.7,90.99,90.38,90.75,122098.0,79.9387,80.1943,79.6567,79.9828,122098.0
2018-02-09 15:30:00,90.77,91.22,90.67,91.03,194257.0,80.0004,80.397,79.9123,80.2296,194257.0
2018-02-09 15:40:00,91.04,92.61,91.02,92.34,244569.0,80.2384,81.6221,80.2208,81.3842,244569.0
2018-02-09 15:50:00,92.34,92.79,91.63,92.02,296796.0,81.3842,81.7808,80.7584,81.1021,296796.0
2018-02-12 09:30:00,93.16,94.66,92.92,94.53,102152.0,82.1069,83.4289,81.8953,83.3143,102152.0
2018-02-12 09:40:00,94.56,95.18,94.53,94.6,120127.0,83.3408,83.8872,83.3143,83.376,120127.0
2018-02-12 09:50:00,94.47,94.56,93.83,94.22,73301.0,83.2614,83.3408,82.6974,83.0411,73301.0
2018-02-12 10:00:00,94.19,94.61,94.01,94.09,51649.0,83.0147,83.3848,82.856,82.9265,51649.0
2018-02-12 10:10:00,94.09,94.24,93.91,93.97,27804.0,82.9265,83.0587,82.7679,82.8208,27804.0
2018-02-12 10:20:00,93.97,94.08,93.62,93.88,32379.0,82.8208,82.9177,82.5123,82.7414,32379.0
2018-02-12 10:30:00,93.85,94.41,93.45,94.07,43365.0,82.715,83.2086,82.3625,82.9089,43365.0
2018-02-12 10:40:00,94.03,94.31,93.91,94.3,39947.0,82.8736,83.1204,82.7679,83.1116,39947.0
2018-02-12 10:50:00,94.34,94.43,94.08,94.4,29274.0,83.1469,83.2262,82.9177,83.1997,29274.0
2018-02-12 11:00:00,94.37,94.4,94.06,94.23,40423.0,83.1733,83.1997,82.9001,83.0499,40423.0
2018-02-12 11:10:00,94.26,94.46,93.91,94.42,32624.0,83.0764,83.2526,82.7679,83.2174,32624.0
2018-02-12 11:20:00,94.44,94.67,94.33,94.46,31788.0,83.235,83.4377,83.138,83.2526,31788.0
2018-02-12 11:30:00,94.45,94.48,94.15,94.34,28298.0,83.2438,83.2703,82.9794,83.1469,28298.0
2018-02-12 11:40:00,94.4,94.64,94.37,94.55,33688.0,83.1997,83.4113,83.1733,83.3319,33688.0
2018-02-12 11:50:00,94.58,94.96,94.43,94.86,41052.0,83.3584,83.6933,83.2262,83.6052,41052.0
2018-02-12 12:00:00,94.86,95.05,94.67,95.05,36210.0,83.6052,83.7726,83.4377,83.7726,36210.0
2018-02-12 12:10:00,95.06,95.42,94.93,95.27,37624.0,83.7814,84.0987,83.6669,83.9665,37624.0
2018-02-12 12:20:00,95.33,95.34,95.11,95.26,31065.0,84.0194,84.0282,83.8255,83.9577,31065.0
2018-02-12 12:30:00,95.26,95.26,95.0,95.18,30945.0,83.9577,83.9577,83.7286,83.8872,30945.0
2018-02-12 12:40:00,95.2,95.26,95.09,95.13,28302.0,83.9048,83.9577,83.8079,83.8431,28302.0
2018-02-12 12:50:00,95.15,95.53,95.15,95.31,29845.0,83.8608,84.1957,83.8608,84.0018,29845.0
2018-02-12 13:00:00,95.34,95.55,95.3,95.33,24721.0,84.0282,84.2133,83.993,84.0194,24721.0
2018-02-12 13:10:00,95.34,95.6,95.34,95.52,25355.0,84.0282,84.2574,84.0282,84.1869,25355.0
2018-02-12 13:20:00,95.49,95.74,95.36,95.68,26104.0,84.1604,84.3808,84.0458,84.3279,26104.0
2018-02-12 13:30:00,95.71,95.8,95.59,95.79,27234.0,84.3543,84.4336,84.2486,84.4248,27234.0
2018-02-12 13:40:00,95.8,96.07,95.74,96.0,44623.0,84.4336,84.6716,84.3808,84.6099,44623.0
2018-02-12 13:50:00,96.04,96.55,96.02,96.3,37171.0,84.6452,85.0947,84.6275,84.8743,37171.0
2018-02-12 14:00:00,96.31,96.35,95.84,95.93,42601.0,84.8831,84.9184,84.4689,84.5482,42601.0
2018-02-12 14:10:00,95.94,96.06,95.89,96.0,37369.0,84.557,84.6628,84.513,84.6099,37369.0
2018-02-12 14:20:00,96.01,96.27,96.0,96.18,34843.0,84.6187,84.8479,84.6099,84.7686,34843.0
2018-02-12 14:30:00,96.21,96.29,95.97,96.12,38998.0,84.795,84.8655,84.5835,84.7157,38998.0
2018-02-12 14:40:00,96.16,96.22,95.86,95.87,46728.0,84.7509,84.8038,84.4865,84.4953,46728.0
2018-02-12 14:50:00,95.89,95.94,95.76,95.88,54251.0,84.513,84.557,84.3984,84.5041,54251.0
2018-02-12 15:00:00,95.89,95.9,95.39,95.39,72062.0,84.513,84.5218,84.0723,84.0723,72062.0
2018-02-12 15:10:00,95.4,95.85,95.36,95.75,62141.0,84.0811,84.4777,84.0458,84.3896,62141.0
2018-02-12 15:20:00,95.76,96.14,95.75,95.87,65736.0,84.3984,84.7333,84.3896,84.4953,65736.0
2018-02-12 15:30:00,95.87,95.96,95.27,95.47,99406.0,84.4953,84.5747,83.9665,84.1428,99406.0
2018-02-12 15:40:00,95.48,95.61,94.81,95.08,125565.0,84.1516,84.2662,83.5611,83.7991,125565.0
2018-02-12 15:50:00,95.07,95.54,95.04,95.18,197138.0,83.7903,84.2045,83.7638,83.8872,197138.0
2018-02-13 09:30:00,94.6,95.5,94.18,95.36,67483.0,83.376,84.1692,83.0058,84.0458,67483.0
2018-02-13 09:40:00,95.32,95.51,94.53,94.68,75578.0,84.0106,84.178,83.3143,83.4465,75578.0
2018-02-13 09:50:00,94.68,94.84,94.47,94.6,33111.0,83.4465,83.5875,83.2614,83.376,33111.0
2018-02-13 10:00:00,94.61,94.76,94.39,94.43,32192.0,83.3848,83.517,83.1909,83.2262,32192.0
2018-02-13 10:10:00,94.43,94.52,94.31,94.36,52130.0,83.2262,83.3055,83.1204,83.1645,52130.0
2018-02-13 10:20:00,94.34,94.47,94.04,94.04,54444.0,83.1469,83.2614,82.8825,82.8825,54444.0
2018-02-13 10:30:00,94.02,94.12,93.81,94.08,65539.0,82.8648,82.953,82.6797,82.9177,65539.0
2018-02-13 10:40:00,94.08,94.36,94.06,94.19,35551.0,82.9177,83.1645,82.9001,83.0147,35551.0
2018-02-13 10:50:00,94.24,94.33,94.06,94.06,32701.0,83.0587,83.138,82.9001,82.9001,32701.0
2018-02-13 11:00:00,94.07,94.07,93.77,93.83,21876.0,82.9089,82.9089,82.6445,82.6974,21876.0
2018-02-13 11:10:00,93.86,94.14,93.66,94.14,57071.0,82.7238,82.9706,82.5475,82.9706,57071.0
2018-02-13 11:20:00,94.15,94.4,94.11,94.15,26273.0,82.9794,83.1997,82.9442,82.9794,26273.0
2018-02-13 11:30:00,94.16,94.24,93.93,94.01,39322.0,82.9882,83.0587,82.7855,82.856,39322.0
2018-02-13 11:40:00,93.98,94.34,93.95,94.19,34848.0,82.8296,83.1469,82.8031,83.0147,34848.0
2018-02-13 11:50:00,94.22,94.41,94.13,94.39,57437.0,83.0411,83.2086,82.9618,83.1909,57437.0
2018-02-13 12:00:00,94.39,94.52,94.33,94.51,29839.0,83.1909,83.3055,83.138,83.2967,29839.0
2018-02-13 12:10:00,94.51,94.76,94.48,94.64,21362.0,83.2967,83.517,83.2703,83.4113,21362.0
2018-02-13 12:20:00,94.65,94.65,94.28,94.34,21157.0,83.4201,83.4201,83.094,83.1469,21157.0
2018-02-13 12:30:00,94.34,94.36,94.13,94.22,10500.0,83.1469,83.1645,82.9618,83.0411,10500.0
2018-02-13 12:40:00,94.27,94.55,94.27,94.5,9641.0,83.0852,83.3319,83.0852,83.2879,9641.0
2018-02-13 12:50:00,94.5,94.51,94.23,94.23,11124.0,83.2879,83.2967,83.0499,83.0499,11124.0
2018-02-13 13:00:00,94.23,94.37,94.21,94.3,20437.0,83.0499,83.1733,83.0323,83.1116,20437.0
2018-02-13 13:10:00,94.31,94.69,94.28,94.57,27045.0,83.1204,83.4553,83.094,83.3496,27045.0
2018-02-13 13:20:00,94.61,94.76,94.5,94.68,58499.0,83.3848,83.517,83.2879,83.4465,58499.0
2018-02-13 13:30:00,94.65,94.97,94.64,94.97,20682.0,83.4201,83.7021,83.4113,83.7021,20682.0
2018-02-13 13:40:00,94.96,94.96,94.72,94.72,32130.0,83.6933,83.6933,83.4818,83.4818,32130.0
2018-02-13 13:50:00,94.75,94.86,94.72,94.82,20307.0,83.5082,83.6052,83.4818,83.5699,20307.0
2018-02-13 14:00:00,94.81,94.94,94.7,94.94,30718.0,83.5611,83.6757,83.4642,83.6757,30718.0
2018-02-13 14:10:00,94.95,95.16,94.94,95.13,46892.0,83.6845,83.8696,83.6757,83.8431,46892.0
2018-02-13 14:20:00,95.11,95.24,95.04,95.09,34043.0,83.8255,83.9401,83.7638,83.8079,34043.0
2018-02-13 14:30:00,95.09,95.27,94.97,95.18,46733.0,83.8079,83.9665,83.7021,83.8872,46733.0
2018-02-13 14:40:00,95.17,95.17,94.95,95.09,33399.0,83.8784,83.8784,83.6845,83.8079,33399.0
2018-02-13 14:50:00,95.11,95.34,95.07,95.3,36405.0,83.8255,84.0282,83.7903,83.993,36405.0
2018-02-13 15:00:00,95.28,95.39,95.14,95.25,59055.0,83.9753,84.0723,83.8519,83.9489,59055.0
2018-02-13 15:10:00,95.25,95.35,95.08,95.32,38243.0,83.9489,84.037,83.7991,84.0106,38243.0
2018-02-13 15:20:00,95.31,95.45,95.21,95.38,42362.0,84.0018,84.1252,83.9136,84.0635,42362.0
2018-02-13 15:30:00,95.38,95.45,95.22,95.38,95125.0,84.0635,84.1252,83.9225,84.0635,95125.0
2018-02-13 15:40:00,95.38,95.42,95.12,95.37,89294.0,84.0635,84.0987,83.8343,84.0547,89294.0
2018-02-13 15:50:00,95.39,95.46,95.19,95.31,159854.0,84.0723,84.134,83.896,84.0018,159854.0
2018-02-14 09:30:00,94.6,96.05,94.6,95.32,75734.0,83.376,84.654,83.376,84.0106,75734.0
2018-02-14 09:40:00,95.21,95.54,94.95,95.17,27210.0,83.9136,84.2045,83.6845,83.8784,27210.0
2018-02-14 09:50:00,95.17,95.32,94.8,94.93,55764.0,83.8784,84.0106,83.5523,83.6669,55764.0
2018-02-14 10:00:00,94.96,95.7,94.88,95.7,49011.0,83.6933,84.3455,83.6228,84.3455,49011.0
2018-02-14 10:10:00,95.71,95.93,95.58,95.82,37392.0,84.3543,84.5482,84.2397,84.4513,37392.0
2018-02-14 10:20:00,95.84,96.19,95.84,96.02,40860.0,84.4689,84.7774,84.4689,84.6275,40860.0
2018-02-14 10:30:00,96.03,96.34,95.8,96.31,64275.0,84.6364,84.9096,84.4336,84.8831,64275.0
2018-02-14 10:40:00,96.3,96.55,96.27,96.38,49978.0,84.8743,85.0947,84.8479,84.9448,49978.0
2018-02-14 10:50:00,96.34,96.43,96.24,96.26,30792.0,84.9096,84.9889,84.8214,84.8391,30792.0
2018-02-14 11:00:00,96.29,96.36,96.0,96.11,34460.0,84.8655,84.9272,84.6099,84.7069,34460.0
2018-02-14 11:10:00,96.1,96.57,96.08,96.5,40777.0,84.698,85.1123,84.6804,85.0506,40777.0
2018-02-14 11:20:00,96.5,96.63,96.35,96.56,28398.0,85.0506,85.1652,84.9184,85.1035,28398.0
2018-02-14 11:30:00,96.57,96.65,96.25,96.48,45019.0,85.1123,85.1828,84.8302,85.033,45019.0
2018-02-14 11:40:00,96.46,96.48,96.05,96.05,37162.0,85.0153,85.033,84.654,84.654,37162.0
2018-02-14 11:50:00,96.05,96.21,96.03,96.06,21923.0,84.654,84.795,84.6364,84.6628,21923.0
2018-02-14 12:00:00,96.05,96.29,96.05,96.1,18879.0,84.654,84.8655,84.654,84.698,18879.0
2018-02-14 12:10:00,96.1,96.19,95.96,95.99,21818.0,84.698,84.7774,84.5747,84.6011,21818.0
2018-02-14 12:20:00,95.97,96.33,95.91,96.3,22163.0,84.5835,84.9008,84.5306,84.8743,22163.0
2018-02-14 12:30:00,96.28,96.35,96.23,96.23,29471.0,84.8567,84.9184,84.8126,84.8126,29471.0
2018-02-14 12:40:00,96.26,96.27,96.11,96.13,16591.0,84.8391,84.8479,84.7069,84.7245,16591.0
2018-02-14 12:50:00,96.12,96.42,96.08,96.34,24816.0,84.7157,84.9801,84.6804,84.9096,24816.0
2018-02-14 13:00:00,96.37,96.65,96.33,96.54,18103.0,84.936,85.1828,84.9008,85.0858,18103.0
2018-02-14 13:10:00,96.52,96.62,96.44,96.51,19648.0,85.0682,85.1563,84.9977,85.0594,19648.0
2018-02-14 13:20:00,96.51,96.87,96.5,96.74,20637.0,85.0594,85.3767,85.0506,85.2621,20637.0
2018-02-14 13:30:00,96.76,96.96,96.76,96.9,22335.0,85.2797,85.456,85.2797,85.4031,22335.0
2018-02-14 13:40:00,96.89,97.07,96.84,97.05,23576.0,85.3943,85.553,85.3502,85.5353,23576.0
2018-02-14 13:50:00,97.07,97.28,97.0,97.19,32500.0,85.553,85.738,85.4913,85.6587,32500.0
2018-02-14 14:00:00,97.21,97.41,97.12,97.19,45978.0,85.6763,85.8526,85.597,85.6587,45978.0
2018-02-14 14:10:00,97.21,97.26,96.97,97.02,23535.0,85.6763,85.7204,85.4648,85.5089,23535.0
2018-02-14 14:20:00,97.02,97.04,96.55,96.57,24564.0,85.5089,85.5265,85.0947,85.1123,24564.0
2018-02-14 14:30:00,96.58,96.82,96.51,96.82,74577.0,85.1211,85.3326,85.0594,85.3326,74577.0
2018-02-14 14:40:00,96.85,97.16,96.83,97.16,20320.0,85.3591,85.6323,85.3414,85.6323,20320.0
2018-02-14 14:50:00,97.18,97.26,97.13,97.15,19536.0,85.6499,85.7204,85.6058,85.6235,19536.0
2018-02-14 15:00:00,97.16,97.29,97.16,97.18,30554.0,85.6323,85.7469,85.6323,85.6499,30554.0
2018-02-14 15:10:00,97.19,97.43,97.15,97.43,23542.0,85.6587,85.8702,85.6235,85.8702,23542.0
2018-02-14 15:20:00,97.43,97.43,96.98,97.19,42341.0,85.8702,85.8702,85.4736,85.6587,42341.0
2018-02-14 15:30:00,97.17,97.27,97.13,97.27,43306.0,85.6411,85.7292,85.6058,85.7292,43306.0
2018-02-14 15:40:00,97.27,97.4,97.04,97.27,71458.0,85.7292,85.8438,85.5265,85.7292,71458.0
2018-02-14 15:50:00,97.28,97.47,97.27,97.4,174937.0,85.738,85.9055,85.7292,85.8438,174937.0
2018-02-15 09:30:00,98.29,99.23,98.26,99.23,82262.0,86.6282,87.4567,86.6018,87.4567,82262.0
2018-02-15 09:40:00,99.19,99.32,98.53,98.67,74048.0,87.4214,87.536,86.8397,86.9631,74048.0
2018-02-15 09:50:00,98.67,99.01,98.59,98.87,46579.0,86.9631,87.2628,86.8926,87.1394,46579.0
2018-02-15 10:00:00,98.88,99.07,98.62,98.67,38572.0,87.1482,87.3157,86.9191,86.9631,38572.0
2018-02-15 10:10:00,98.67,98.77,98.48,98.53,61155.0,86.9631,87.0513,86.7957,86.8397,61155.0
2018-02-15 10:20:00,98.56,98.71,98.28,98.43,57996.0,86.8662,86.9984,86.6194,86.7516,57996.0
2018-02-15 10:30:00,98.42,98.57,98.11,98.12,28630.0,86.7428,86.875,86.4696,86.4784,28630.0
2018-02-15 10:40:00,98.1,98.16,97.69,97.86,36778.0,86.4608,86.5136,86.0994,86.2492,36778.0
2018-02-15 10:50:00,97.88,97.99,97.55,97.55,28032.0,86.2669,86.3638,85.976,85.976,28032.0
2018-02-15 11:00:00,97.52,97.89,97.28,97.89,38807.0,85.9496,86.2757,85.738,86.2757,38807.0
2018-02-15 11:10:00,97.88,98.04,97.79,97.87,27977.0,86.2669,86.4079,86.1875,86.258,27977.0
2018-02-15 11:20:00,97.9,98.21,97.9,98.18,60423.0,86.2845,86.5577,86.2845,86.5313,60423.0
2018-02-15 11:30:00,98.17,98.17,97.75,97.85,27859.0,86.5224,86.5224,86.1523,86.2404,27859.0
2018-02-15 11:40:00,97.85,97.94,97.68,97.8,38086.0,86.2404,86.3197,86.0906,86.1963,38086.0
2018-02-15 11:50:00,97.8,98.04,97.78,98.01,34063.0,86.1963,86.4079,86.1787,86.3814,34063.0
2018-02-15 12:00:00,98.05,98.14,97.76,97.88,16465.0,86.4167,86.496,86.1611,86.2669,16465.0
2018-02-15 12:10:00,97.87,98.05,97.83,98.05,16734.0,86.258,86.4167,86.2228,86.4167,16734.0
2018-02-15 12:20:00,98.01,98.09,97.94,98.02,13743.0,86.3814,86.4519,86.3197,86.3902,13743.0
2018-02-15 12:30:00,98.06,98.2,98.04,98.13,17509.0,86.4255,86.5489,86.4079,86.4872,17509.0
2018-02-15 12:40:00,98.17,98.19,98.05,98.11,20623.0,86.5224,86.5401,86.4167,86.4696,20623.0
2018-02-15 12:50:00,98.13,98.16,98.0,98.1,23544.0,86.4872,86.5136,86.3726,86.4608,23544.0
2018-02-15 13:00:00,98.11,98.35,98.06,98.31,39085.0,86.4696,86.6811,86.4255,86.6458,39085.0
2018-02-15 13:10:00,98.33,98.46,98.29,98.36,33111.0,86.6635,86.778,86.6282,86.6899,33111.0
2018-02-15 13:20:00,98.33,98.33,98.12,98.19,21522.0,86.6635,86.6635,86.4784,86.5401,21522.0
2018-02-15 13:30:00,98.16,98.16,97.89,97.99,18355.0,86.5136,86.5136,86.2757,86.3638,18355.0
2018-02-15 13:40:00,97.96,98.23,97.95,98.21,24539.0,86.3374,86.5753,86.3285,86.5577,24539.0
2018-02-15 13:50:00,98.21,98.3,98.09,98.18,31722.0,86.5577,86.637,86.4519,86.5313,31722.0
2018-02-15 14:00:00,98.16,98.3,98.12,98.27,21453.0,86.5136,86.637,86.4784,86.6106,21453.0
2018-02-15 14:10:00,98.27,98.28,98.11,98.19,28382.0,86.6106,86.6194,86.4696,86.5401,28382.0
2018-02-15 14:20:00,98.18,98.44,98.15,98.43,42634.0,86.5313,86.7604,86.5048,86.7516,42634.0
2018-02-15 14:30:00,98.41,98.49,98.35,98.39,29405.0,86.734,86.8045,86.6811,86.7163,29405.0
2018-02-15 14:40:00,98.4,98.59,98.4,98.59,46648.0,86.7252,86.8926,86.7252,86.8926,46648.0
2018-02-15 14:50:00,98.58,98.62,98.43,98.43,27332.0,86.8838,86.9191,86.7516,86.7516,27332.0
2018-02-15 15:00:00,98.45,98.78,98.44,98.54,38837.0,86.7692,87.0601,86.7604,86.8485,38837.0
2018-02-15 15:10:00,98.53,98.72,98.46,98.6,50187.0,86.8397,87.0072,86.778,86.9014,50187.0
2018-02-15 15:20:00,98.61,98.62,98.38,98.38,43761.0,86.9102,86.9191,86.7075,86.7075,43761.0
2018-02-15 15:30:00,98.39,98.47,98.16,98.4,68916.0,86.7163,86.7869,86.5136,86.7252,68916.0
2018-02-15 15:40:00,98.4,98.44,98.22,98.33,89865.0,86.7252,86.7604,86.5665,86.6635,89865.0
2018-02-15 15:50:00,98.34,98.68,98.33,98.67,152595.0,86.6723,86.9719,86.6635,86.9631,152595.0
2018-02-16 09:30:00,98.27,98.91,98.18,98.8,136300.0,86.6106,87.1746,86.5313,87.0777,136300.0
2018-02-16 09:40:00,98.89,98.89,98.66,98.82,27592.0,87.157,87.157,86.9543,87.0953,27592.0
2018-02-16 09:50:00,98.82,98.94,98.63,98.67,19979.0,87.0953,87.2011,86.9279,86.9631,19979.0
2018-02-16 10:00:00,98.68,99.21,98.62,99.19,27632.0,86.9719,87.4391,86.9191,87.4214,27632.0
2018-02-16 10:10:00,99.2,99.47,98.9,99.29,25631.0,87.4302,87.6682,87.1658,87.5096,25631.0
2018-02-16 10:20:00,99.27,99.38,99.2,99.28,26175.0,87.4919,87.5889,87.4302,87.5007,26175.0
2018-02-16 10:30:00,99.27,99.45,99.24,99.24,24451.0,87.4919,87.6506,87.4655,87.4655,24451.0
2018-02-16 10:40:00,99.25,99.27,99.01,99.18,26939.0,87.4743,87.4919,87.2628,87.4126,26939.0
2018-02-16 10:50:00,99.16,99.47,99.13,99.19,36893.0,87.395,87.6682,87.3685,87.4214,36893.0
2018-02-16 11:00:00,99.2,99.58,99.2,99.56,25629.0,87.4302,87.7652,87.4302,87.7475,25629.0
2018-02-16 11:10:00,99.56,99.68,99.49,99.54,25380.0,87.7475,87.8533,87.6858,87.7299,25380.0
2018-02-16 11:20:00,99.52,99.62,99.45,99.55,24596.0,87.7123,87.8004,87.6506,87.7387,24596.0
2018-02-16 11:30:00,99.57,99.57,99.39,99.47,19726.0,87.7563,87.7563,87.5977,87.6682,19726.0
2018-02-16 11:40:00,99.51,99.74,99.51,99.68,20064.0,87.7035,87.9062,87.7035,87.8533,20064.0
2018-02-16 11:50:00,99.68,99.86,99.65,99.8,19243.0,87.8533,88.0119,87.8268,87.9591,19243.0
2018-02-16 12:00:00,99.81,99.82,99.57,99.61,12757.0,87.9679,87.9767,87.7563,87.7916,12757.0
2018-02-16 12:10:00,99.62,99.85,99.62,99.8,16819.0,87.8004,88.0031,87.8004,87.9591,16819.0
2018-02-16 12:20:00,99.8,99.85,99.71,99.79,14953.0,87.9591,88.0031,87.8797,87.9502,14953.0
2018-02-16 12:30:00,99.79,100.27,99.78,100.19,56567.0,87.9502,88.3733,87.9414,88.3028,56567.0
2018-02-16 12:40:00,100.22,100.25,99.68,99.68,20219.0,88.3292,88.3557,87.8533,87.8533,20219.0
2018-02-16 12:50:00,99.68,99.7,99.39,99.6,20885.0,87.8533,87.8709,87.5977,87.7828,20885.0
2018-02-16 13:00:00,99.61,99.77,99.46,99.58,21937.0,87.7916,87.9326,87.6594,87.7652,21937.0
2018-02-16 13:10:00,99.57,99.57,99.29,99.3,20318.0,87.7563,87.7563,87.5096,87.5184,20318.0
2018-02-16 13:20:00,99.34,99.65,99.32,99.45,36308.0,87.5536,87.8268,87.536,87.6506,36308.0
2018-02-16 13:30:00,99.46,99.72,99.21,99.65,25856.0,87.6594,87.8885,87.4391,87.8268,25856.0
2018-02-16 13:40:00,99.66,99.91,99.66,99.83,17316.0,87.8357,88.056,87.8357,87.9855,17316.0
2018-02-16 13:50:00,99.83,99.86,99.54,99.68,22344.0,87.9855,88.0119,87.7299,87.8533,22344.0
2018-02-16 14:00:00,99.67,99.84,99.65,99.68,17548.0,87.8445,87.9943,87.8268,87.8533,17548.0
2018-02-16 14:10:00,99.68,99.79,99.46,99.61,51621.0,87.8533,87.9502,87.6594,87.7916,51621.0
2018-02-16 14:20:00,99.61,99.64,99.32,99.4,53978.0,87.7916,87.818,87.536,87.6065,53978.0
2018-02-16 14:30:00,99.47,99.76,99.33,99.7,85496.0,87.6682,87.9238,87.5448,87.8709,85496.0
2018-02-16 14:40:00,99.73,99.73,99.33,99.4,52337.0,87.8974,87.8974,87.5448,87.6065,52337.0
2018-02-16 14:50:00,99.4,99.76,99.34,99.76,35824.0,87.6065,87.9238,87.5536,87.9238,35824.0
2018-02-16 15:00:00,99.78,99.9,99.65,99.82,35487.0,87.9414,88.0472,87.8268,87.9767,35487.0
2018-02-16 15:10:00,99.83,99.95,99.67,99.71,41498.0,87.9855,88.0913,87.8445,87.8797,41498.0
2018-02-16 15:20:00,99.71,99.77,99.58,99.65,44757.0,87.8797,87.9326,87.7652,87.8268,44757.0
2018-02-16 15:30:00,99.64,99.76,99.56,99.75,55916.0,87.818,87.9238,87.7475,87.915,55916.0
2018-02-16 15:40:00,99.74,100.01,99.55,99.93,123773.0,87.9062,88.1441,87.7387,88.0736,123773.0
2018-02-16 15:50:00,99.93,99.95,99.52,99.53,163489.0,88.0736,88.0913,87.7123,87.7211,163489.0
2018-02-20 09:30:00,98.77,99.49,98.77,99.18,113598.0,87.0513,87.6858,87.0513,87.4126,113598.0
2018-02-20 09:40:00,99.13,99.6,98.88,99.6,61042.0,87.3685,87.7828,87.1482,87.7828,61042.0
2018-02-20 09:50:00,99.63,99.65,99.12,99.38,52103.0,87.8092,87.8268,87.3597,87.5889,52103.0
2018-02-20 10:00:00,99.39,99.49,99.03,99.38,139997.0,87.5977,87.6858,87.2804,87.5889,139997.0
2018-02-20 10:10:00,99.37,99.46,99.08,99.43,32099.0,87.5801,87.6594,87.3245,87.633,32099.0
2018-02-20 10:20:00,99.43,99.5,99.17,99.18,44569.0,87.633,87.6946,87.4038,87.4126,44569.0
2018-02-20 10:30:00,99.14,99.18,98.71,98.81,41969.0,87.3774,87.4126,86.9984,87.0865,41969.0
2018-02-20 10:40:00,98.77,99.1,98.74,98.97,46050.0,87.0513,87.3421,87.0248,87.2275,46050.0
2018-02-20 10:50:00,98.99,99.05,98.76,98.86,34084.0,87.2452,87.298,87.0424,87.1306,34084.0
2018-02-20 11:00:00,98.87,99.12,98.77,99.08,22664.0,87.1394,87.3597,87.0513,87.3245,22664.0
2018-02-20 11:10:00,99.08,99.21,98.97,99.06,28603.0,87.3245,87.4391,87.2275,87.3069,28603.0
2018-02-20 11:20:00,99.07,99.51,99.07,99.5,35288.0,87.3157,87.7035,87.3157,87.6946,35288.0
2018-02-20 11:30:00,99.51,99.55,99.33,99.38,21074.0,87.7035,87.7387,87.5448,87.5889,21074.0
2018-02-20 11:40:00,99.35,99.57,99.34,99.51,23039.0,87.5624,87.7563,87.5536,87.7035,23039.0
2018-02-20 11:50:00,99.53,99.66,99.38,99.64,25722.0,87.7211,87.8357,87.5889,87.818,25722.0
2018-02-20 12:00:00,99.62,99.76,99.6,99.64,15845.0,87.8004,87.9238,87.7828,87.818,15845.0
2018-02-20 12:10:00,99.63,99.65,99.41,99.44,18417.0,87.8092,87.8268,87.6153,87.6418,18417.0
2018-02-20 12:20:00,99.43,99.6,99.38,99.38,18664.0,87.633,87.7828,87.5889,87.5889,18664.0
2018-02-20 12:30:00,99.4,99.49,99.34,99.39,15504.0,87.6065,87.6858,87.5536,87.5977,15504.0
2018-02-20 12:40:00,99.4,99.43,99.2,99.29,23698.0,87.6065,87.633,87.4302,87.5096,23698.0
2018-02-20 12:50:00,99.27,99.45,99.2,99.38,19556.0,87.4919,87.6506,87.4302,87.5889,19556.0
2018-02-20 13:00:00,99.37,99.41,99.0,99.0,20857.0,87.5801,87.6153,87.254,87.254,20857.0
2018-02-20 13:10:00,98.99,99.1,98.94,99.03,22211.0,87.2452,87.3421,87.2011,87.2804,22211.0
2018-02-20 13:20:00,99.01,99.08,98.87,98.89,21848.0,87.2628,87.3245,87.1394,87.157,21848.0
2018-02-20 13:30:00,98.91,99.1,98.82,99.03,20224.0,87.1746,87.3421,87.0953,87.2804,20224.0
2018-02-20 13:40:00,99.04,99.32,98.98,99.3,18022.0,87.2892,87.536,87.2363,87.5184,18022.0
2018-02-20 13:50:00,99.32,99.35,99.14,99.35,36767.0,87.536,87.5624,87.3774,87.5624,36767.0
2018-02-20 14:00:00,99.37,99.39,98.99,98.99,26651.0,87.5801,87.5977,87.2452,87.2452,26651.0
2018-02-20 14:10:00,98.98,98.99,98.6,98.67,58861.0,87.2363,87.2452,86.9014,86.9631,58861.0
2018-02-20 14:20:00,98.7,98.77,98.61,98.67,35571.0,86.9896,87.0513,86.9102,86.9631,35571.0
2018-02-20 14:30:00,98.67,98.93,98.65,98.85,27578.0,86.9631,87.1923,86.9455,87.1218,27578.0
2018-02-20 14:40:00,98.87,98.87,98.62,98.65,35179.0,87.1394,87.1394,86.9191,86.9455,35179.0
2018-02-20 14:50:00,98.66,98.67,98.42,98.5,31353.0,86.9543,86.9631,86.7428,86.8133,31353.0
2018-02-20 15:00:00,98.55,98.82,98.44,98.45,25861.0,86.8574,87.0953,86.7604,86.7692,25861.0
2018-02-20 15:10:00,98.44,98.5,98.3,98.35,51476.0,86.7604,86.8133,86.637,86.6811,51476.0
2018-02-20 15:20:00,98.33,98.47,98.08,98.42,63289.0,86.6635,86.7869,86.4431,86.7428,63289.0
2018-02-20 15:30:00,98.44,98.69,98.42,98.55,56486.0,86.7604,86.9807,86.7428,86.8574,56486.0
2018-02-20 15:40:00,98.52,98.68,98.27,98.59,109796.0,86.8309,86.9719,86.6106,86.8926,109796.0
2018-02-20 15:50:00,98.61,98.72,98.41,98.45,207499.0,86.9102,87.0072,86.734,86.7692,207499.0
2018-02-21 09:30:00,97.98,98.45,97.39,98.36,144156.0,86.355,86.7692,85.835,86.6899,144156.0
2018-02-21 09:40:00,98.32,98.76,98.03,98.41,79128.0,86.6546,87.0424,86.3991,86.734,79128.0
2018-02-21 09:50:00,98.36,98.46,97.97,98.21,56489.0,86.6899,86.778,86.3462,86.5577,56489.0
2018-02-21 10:00:00,98.24,98.49,98.01,98.45,109723.0,86.5841,86.8045,86.3814,86.7692,109723.0
2018-02-21 10:10:00,98.4,98.5,98.05,98.1,55368.0,86.7252,86.8133,86.4167,86.4608,55368.0
2018-02-21 10:20:00,98.09,98.15,97.8,97.87,35564.0,86.4519,86.5048,86.1963,86.258,35564.0
2018-02-21 10:30:00,97.88,98.35,97.88,98.29,40841.0,86.2669,86.6811,86.2669,86.6282,40841.0
2018-02-21 10:40:00,98.29,98.53,98.24,98.45,55801.0,86.6282,86.8397,86.5841,86.7692,55801.0
2018-02-21 10:50:00,98.51,98.84,98.46,98.83,49624.0,86.8221,87.113,86.778,87.1041,49624.0
2018-02-21 11:00:00,98.85,98.86,98.59,98.59,35688.0,87.1218,87.1306,86.8926,86.8926,35688.0
2018-02-21 11:10:00,98.58,98.58,98.21,98.35,33918.0,86.8838,86.8838,86.5577,86.6811,33918.0
2018-02-21 11:20:00,98.4,98.56,98.39,98.49,24209.0,86.7252,86.8662,86.7163,86.8045,24209.0
2018-02-21 11:30:00,98.48,98.5,98.28,98.31,31195.0,86.7957,86.8133,86.6194,86.6458,31195.0
2018-02-21 11:40:00,98.31,98.38,98.15,98.31,31233.0,86.6458,86.7075,86.5048,86.6458,31233.0
2018-02-21 11:50:00,98.31,98.39,98.16,98.16,29597.0,86.6458,86.7163,86.5136,86.5136,29597.0
2018-02-21 12:00:00,98.18,98.29,97.99,98.05,38716.0,86.5313,86.6282,86.3638,86.4167,38716.0
2018-02-21 12:10:00,98.03,98.37,98.03,98.37,19529.0,86.3991,86.6987,86.3991,86.6987,19529.0
2018-02-21 12:20:00,98.34,98.36,98.09,98.14,16480.0,86.6723,86.6899,86.4519,86.496,16480.0
2018-02-21 12:30:00,98.17,98.38,98.17,98.33,17914.0,86.5224,86.7075,86.5224,86.6635,17914.0
2018-02-21 12:40:00,98.35,98.49,98.22,98.49,30033.0,86.6811,86.8045,86.5665,86.8045,30033.0
2018-02-21 12:50:00,98.49,98.69,98.45,98.69,26739.0,86.8045,86.9807,86.7692,86.9807,26739.0
2018-02-21 13:00:00,98.69,98.75,98.58,98.71,39692.0,86.9807,87.0336,86.8838,86.9984,39692.0
2018-02-21 13:10:00,98.72,98.85,98.71,98.81,25009.0,87.0072,87.1218,86.9984,87.0865,25009.0
2018-02-21 13:20:00,98.77,98.77,98.43,98.43,41355.0,87.0513,87.0513,86.7516,86.7516,41355.0
2018-02-21 13:30:00,98.48,98.65,98.42,98.45,33062.0,86.7957,86.9455,86.7428,86.7692,33062.0
2018-02-21 13:40:00,98.43,98.59,98.35,98.52,38900.0,86.7516,86.8926,86.6811,86.8309,38900.0
2018-02-21 13:50:00,98.55,98.62,98.37,98.37,27604.0,86.8574,86.9191,86.6987,86.6987,27604.0
2018-02-21 14:00:00,98.38,98.88,98.34,98.62,48302.0,86.7075,87.1482,86.6723,86.9191,48302.0
2018-02-21 14:10:00,98.65,98.86,98.5,98.72,52545.0,86.9455,87.1306,86.8133,87.0072,52545.0
2018-02-21 14:20:00,98.74,98.91,98.59,98.74,40325.0,87.0248,87.1746,86.8926,87.0248,40325.0
2018-02-21 14:30:00,98.72,99.0,98.67,98.93,36199.0,87.0072,87.254,86.9631,87.1923,36199.0
2018-02-21 14:40:00,98.97,99.07,98.68,98.73,37873.0,87.2275,87.3157,86.9719,87.016,37873.0
2018-02-21 14:50:00,98.69,98.87,98.5,98.59,52726.0,86.9807,87.1394,86.8133,86.8926,52726.0
2018-02-21 15:00:00,98.62,98.65,98.01,98.09,71691.0,86.9191,86.9455,86.3814,86.4519,71691.0
2018-02-21 15:10:00,98.08,98.14,97.81,97.91,75997.0,86.4431,86.496,86.2052,86.2933,75997.0
2018-02-21 15:20:00,97.92,98.24,97.77,98.24,86586.0,86.3021,86.5841,86.1699,86.5841,86586.0
2018-02-21 15:30:00,98.23,98.41,98.1,98.1,96871.0,86.5753,86.734,86.4608,86.4608,96871.0
2018-02-21 15:40:00,98.1,98.1,97.71,97.88,135835.0,86.4608,86.4608,86.117,86.2669,135835.0
2018-02-21 15:50:00,97.87,97.92,97.36,97.4,296965.0,86.258,86.3021,85.8086,85.8438,296965.0
2018-02-22 09:30:00,97.97,98.3,97.34,98.19,55674.0,86.3462,86.637,85.7909,86.5401,55674.0
2018-02-22 09:40:00,98.2,98.25,97.56,97.56,39827.0,86.5489,86.593,85.9848,85.9848,39827.0
2018-02-22 09:50:00,97.56,97.92,97.38,97.79,26431.0,85.9848,86.3021,85.8262,86.1875,26431.0
2018-02-22 10:00:00,97.86,97.89,97.54,97.72,30302.0,86.2492,86.2757,85.9672,86.1258,30302.0
2018-02-22 10:10:00,97.71,97.89,97.29,97.29,36979.0,86.117,86.2757,85.7469,85.7469,36979.0
2018-02-22 10:20:00,97.29,97.57,97.22,97.39,37732.0,85.7469,85.9936,85.6852,85.835,37732.0
2018-02-22 10:30:00,97.47,97.56,97.18,97.55,22239.0,85.9055,85.9848,85.6499,85.976,22239.0
2018-02-22 10:40:00,97.61,97.85,97.55,97.81,19763.0,86.0289,86.2404,85.976,86.2052,19763.0
2018-02-22 10:50:00,97.85,97.94,97.61,97.65,22727.0,86.2404,86.3197,86.0289,86.0641,22727.0
2018-02-22 11:00:00,97.65,98.03,97.65,97.97,22482.0,86.0641,86.3991,86.0641,86.3462,22482.0
2018-02-22 11:10:00,97.99,98.21,97.96,98.02,22851.0,86.3638,86.5577,86.3374,86.3902,22851.0
2018-02-22 11:20:00,98.02,98.4,98.0,98.34,44725.0,86.3902,86.7252,86.3726,86.6723,44725.0
2018-02-22 11:30:00,98.34,98.35,98.14,98.29,25827.0,86.6723,86.6811,86.496,86.6282,25827.0
2018-02-22 11:40:00,98.28,98.53,98.28,98.49,19201.0,86.6194,86.8397,86.6194,86.8045,19201.0
2018-02-22 11:50:00,98.46,98.51,98.36,98.45,18847.0,86.778,86.8221,86.6899,86.7692,18847.0
2018-02-22 12:00:00,98.45,98.55,98.26,98.39,15554.0,86.7692,86.8574,86.6018,86.7163,15554.0
2018-02-22 12:10:00,98.39,98.39,98.2,98.28,18424.0,86.7163,86.7163,86.5489,86.6194,18424.0
2018-02-22 12:20:00,98.29,98.46,98.25,98.28,19688.0,86.6282,86.778,86.593,86.6194,19688.0
2018-02-22 12:30:00,98.29,98.36,98.02,98.16,29679.0,86.6282,86.6899,86.3902,86.5136,29679.0
2018-02-22 12:40:00,98.14,98.16,97.96,97.99,29145.0,86.496,86.5136,86.3374,86.3638,29145.0
2018-02-22 12:50:00,97.96,98.07,97.75,97.86,43336.0,86.3374,86.4343,86.1523,86.2492,43336.0
2018-02-22 13:00:00,97.87,98.04,97.87,97.91,26868.0,86.258,86.4079,86.258,86.2933,26868.0
2018-02-22 13:10:00,97.9,97.9,97.53,97.67,30994.0,86.2845,86.2845,85.9584,86.0818,30994.0
2018-02-22 13:20:00,97.71,97.97,97.68,97.93,16426.0,86.117,86.3462,86.0906,86.3109,16426.0
2018-02-22 13:30:00,97.94,97.95,97.72,97.76,16826.0,86.3197,86.3285,86.1258,86.1611,16826.0
2018-02-22 13:40:00,97.74,97.76,97.4,97.42,26375.0,86.1435,86.1611,85.8438,85.8614,26375.0
2018-02-22 13:50:00,97.37,97.68,97.36,97.56,19470.0,85.8174,86.0906,85.8086,85.9848,19470.0
2018-02-22 14:00:00,97.58,97.65,97.46,97.48,21613.0,86.0024,86.0641,85.8967,85.9143,21613.0
2018-02-22 14:10:00,97.49,97.56,97.37,97.56,17046.0,85.9231,85.9848,85.8174,85.9848,17046.0
2018-02-22 14:20:00,97.56,97.65,97.41,97.63,19648.0,85.9848,86.0641,85.8526,86.0465,19648.0
2018-02-22 14:30:00,97.62,97.74,97.59,97.6,18331.0,86.0377,86.1435,86.0113,86.0201,18331.0
2018-02-22 14:40:00,97.61,97.61,97.38,97.41,15168.0,86.0289,86.0289,85.8262,85.8526,15168.0
2018-02-22 14:50:00,97.41,97.42,96.75,96.77,41978.0,85.8526,85.8614,85.2709,85.2886,41978.0
2018-02-22 15:00:00,96.77,96.88,96.62,96.66,50370.0,85.2886,85.3855,85.1563,85.1916,50370.0
2018-02-22 15:10:00,96.65,97.06,96.65,97.04,29765.0,85.1828,85.5441,85.1828,85.5265,29765.0
2018-02-22 15:20:00,97.06,97.13,96.92,96.93,34039.0,85.5441,85.6058,85.4208,85.4296,34039.0
2018-02-22 15:30:00,96.97,96.98,96.82,96.97,60041.0,85.4648,85.4736,85.3326,85.4648,60041.0
2018-02-22 15:40:00,96.96,97.14,96.43,96.46,93328.0,85.456,85.6147,84.9889,85.0153,93328.0
2018-02-22 15:50:00,96.45,96.87,96.45,96.67,149785.0,85.0065,85.3767,85.0065,85.2004,149785.0
2018-02-23 09:30:00,97.36,97.88,97.08,97.61,46357.0,85.8086,86.2669,85.5618,86.0289,46357.0
2018-02-23 09:40:00,97.68,97.96,97.68,97.75,14593.0,86.0906,86.3374,86.0906,86.1523,14593.0
2018-02-23 09:50:00,97.71,98.03,97.65,97.99,16085.0,86.117,86.3991,86.0641,86.3638,16085.0
2018-02-23 10:00:00,97.94,97.94,97.68,97.84,17156.0,86.3197,86.3197,86.0906,86.2316,17156.0
2018-02-23 10:10:00,97.84,97.94,97.63,97.71,18525.0,86.2316,86.3197,86.0465,86.117,18525.0
2018-02-23 10:20:00,97.71,97.75,97.61,97.69,20796.0,86.117,86.1523,86.0289,86.0994,20796.0
2018-02-23 10:30:00,97.69,97.79,97.56,97.62,19167.0,86.0994,86.1875,85.9848,86.0377,19167.0
2018-02-23 10:40:00,97.62,97.98,97.61,97.87,18171.0,86.0377,86.355,86.0289,86.258,18171.0
2018-02-23 10:50:00,97.92,97.99,97.82,97.82,12161.0,86.3021,86.3638,86.214,86.214,12161.0
2018-02-23 11:00:00,97.85,98.03,97.77,97.98,15162.0,86.2404,86.3991,86.1699,86.355,15162.0
2018-02-23 11:10:00,97.98,98.0,97.69,97.69,11740.0,86.355,86.3726,86.0994,86.0994,11740.0
2018-02-23 11:20:00,97.74,98.06,97.74,98.06,22005.0,86.1435,86.4255,86.1435,86.4255,22005.0
2018-02-23 11:30:00,98.0,98.22,97.93,98.21,16110.0,86.3726,86.5665,86.3109,86.5577,16110.0
2018-02-23 11:40:00,98.22,98.22,98.06,98.12,12752.0,86.5665,86.5665,86.4255,86.4784,12752.0
2018-02-23 11:50:00,98.15,98.39,98.15,98.29,38012.0,86.5048,86.7163,86.5048,86.6282,38012.0
2018-02-23 12:00:00,98.29,98.37,98.25,98.25,17973.0,86.6282,86.6987,86.593,86.593,17973.0
2018-02-23 12:10:00,98.27,98.51,98.26,98.51,25476.0,86.6106,86.8221,86.6018,86.8221,25476.0
2018-02-23 12:20:00,98.52,98.53,98.1,98.13,19045.0,86.8309,86.8397,86.4608,86.4872,19045.0
2018-02-23 12:30:00,98.14,98.29,98.14,98.29,13371.0,86.496,86.6282,86.496,86.6282,13371.0
2018-02-23 12:40:00,98.27,98.39,98.12,98.36,29166.0,86.6106,86.7163,86.4784,86.6899,29166.0
2018-02-23 12:50:00,98.38,98.51,98.34,98.48,23579.0,86.7075,86.8221,86.6723,86.7957,23579.0
2018-02-23 13:00:00,98.46,98.5,98.24,98.29,16718.0,86.778,86.8133,86.5841,86.6282,16718.0
2018-02-23 13:10:00,98.28,98.31,98.0,98.18,22583.0,86.6194,86.6458,86.3726,86.5313,22583.0
2018-02-23 13:20:00,98.13,98.25,98.06,98.08,17928.0,86.4872,86.593,86.4255,86.4431,17928.0
2018-02-23 13:30:00,98.09,98.36,98.09,98.35,12338.0,86.4519,86.6899,86.4519,86.6811,12338.0
2018-02-23 13:40:00,98.37,98.45,98.32,98.36,11275.0,86.6987,86.7692,86.6546,86.6899,11275.0
2018-02-23 13:50:00,98.37,98.37,98.14,98.3,17070.0,86.6987,86.6987,86.496,86.637,17070.0
2018-02-23 14:00:00,98.3,98.3,98.01,98.06,13708.0,86.637,86.637,86.3814,86.4255,13708.0
2018-02-23 14:10:00,98.07,98.19,98.02,98.14,13887.0,86.4343,86.5401,86.3902,86.496,13887.0
2018-02-23 14:20:00,98.14,98.31,98.1,98.31,16858.0,86.496,86.6458,86.4608,86.6458,16858.0
2018-02-23 14:30:00,98.28,98.4,98.14,98.24,20633.0,86.6194,86.7252,86.496,86.5841,20633.0
2018-02-23 14:40:00,98.22,98.63,98.22,98.61,17053.0,86.5665,86.9279,86.5665,86.9102,17053.0
2018-02-23 14:50:00,98.6,98.69,98.55,98.6,19919.0,86.9014,86.9807,86.8574,86.9014,19919.0
2018-02-23 15:00:00,98.62,98.81,98.62,98.76,25230.0,86.9191,87.0865,86.9191,87.0424,25230.0
2018-02-23 15:10:00,98.75,98.78,98.57,98.63,20126.0,87.0336,87.0601,86.875,86.9279,20126.0
2018-02-23 15:20:00,98.66,98.81,98.63,98.75,31953.0,86.9543,87.0865,86.9279,87.0336,31953.0
2018-02-23 15:30:00,98.75,98.85,98.58,98.76,67798.0,87.0336,87.1218,86.8838,87.0424,67798.0
2018-02-23 15:40:00,98.77,98.96,98.77,98.84,53495.0,87.0513,87.2187,87.0513,87.113,53495.0
2018-02-23 15:50:00,98.85,99.06,98.81,99.06,127717.0,87.1218,87.3069,87.0865,87.3069,127717.0
2018-02-26 09:30:00,99.19,99.72,98.96,99.52,95160.0,87.4214,87.8885,87.2187,87.7123,95160.0
2018-02-26 09:40:00,99.53,99.58,99.11,99.35,34280.0,87.7211,87.7652,87.3509,87.5624,34280.0
2018-02-26 09:50:00,99.33,99.43,99.07,99.22,32105.0,87.5448,87.633,87.3157,87.4479,32105.0
2018-02-26 10:00:00,99.23,99.24,98.93,99.16,39732.0,87.4567,87.4655,87.1923,87.395,39732.0
2018-02-26 10:10:00,99.15,99.15,98.8,98.95,30821.0,87.3862,87.3862,87.0777,87.2099,30821.0
2018-02-26 10:20:00,98.94,99.26,98.94,99.12,30823.0,87.2011,87.4831,87.2011,87.3597,30823.0
2018-02-26 10:30:00,99.1,99.25,99.07,99.25,30024.0,87.3421,87.4743,87.3157,87.4743,30024.0
2018-02-26 10:40:00,99.22,99.37,99.15,99.22,30319.0,87.4479,87.5801,87.3862,87.4479,30319.0
2018-02-26 10:50:00,99.22,99.3,98.86,98.88,31905.0,87.4479,87.5184,87.1306,87.1482,31905.0
2018-02-26 11:00:00,98.88,99.26,98.81,99.2,23813.0,87.1482,87.4831,87.0865,87.4302,23813.0
2018-02-26 11:10:00,99.2,99.63,99.2,99.62,25722.0,87.4302,87.8092,87.4302,87.8004,25722.0
2018-02-26 11:20:00,99.63,99.68,99.49,99.6,16793.0,87.8092,87.8533,87.6858,87.7828,16793.0
2018-02-26 11:30:00,99.61,99.61,99.29,99.31,96953.0,87.7916,87.7916,87.5096,87.5272,96953.0
2018-02-26 11:40:00,99.29,99.4,99.23,99.4,21679.0,87.5096,87.6065,87.4567,87.6065,21679.0
2018-02-26 11:50:00,99.42,99.53,99.4,99.45,22025.0,87.6241,87.7211,87.6065,87.6506,22025.0
2018-02-26 12:00:00,99.46,99.78,99.43,99.75,26936.0,87.6594,87.9414,87.633,87.915,26936.0
2018-02-26 12:10:00,99.8,99.93,99.75,99.83,21672.0,87.9591,88.0736,87.915,87.9855,21672.0
2018-02-26 12:20:00,99.84,99.96,99.81,99.95,12883.0,87.9943,88.1001,87.9679,88.0913,12883.0
2018-02-26 12:30:00,99.96,99.98,99.86,99.87,12922.0,88.1001,88.1177,88.0119,88.0207,12922.0
2018-02-26 12:40:00,99.88,100.0,99.82,99.96,40546.0,88.0296,88.1353,87.9767,88.1001,40546.0
2018-02-26 12:50:00,99.96,100.1,99.81,99.81,43750.0,88.1001,88.2235,87.9679,87.9679,43750.0
2018-02-26 13:00:00,99.83,100.05,99.81,100.05,15153.0,87.9855,88.1794,87.9679,88.1794,15153.0
2018-02-26 13:10:00,100.09,100.17,100.05,100.11,9451.0,88.2146,88.2852,88.1794,88.2323,9451.0
2018-02-26 13:20:00,100.1,100.26,100.1,100.25,16680.0,88.2235,88.3645,88.2235,88.3557,16680.0
2018-02-26 13:30:00,100.24,100.34,100.15,100.32,21510.0,88.3468,88.435,88.2675,88.4174,21510.0
2018-02-26 13:40:00,100.34,100.45,100.34,100.44,21235.0,88.435,88.5319,88.435,88.5231,21235.0
2018-02-26 13:50:00,100.44,100.46,100.33,100.46,18362.0,88.5231,88.5407,88.4262,88.5407,18362.0
2018-02-26 14:00:00,100.45,100.52,100.37,100.47,18032.0,88.5319,88.5936,88.4614,88.5496,18032.0
2018-02-26 14:10:00,100.46,100.46,100.29,100.36,15273.0,88.5407,88.5407,88.3909,88.4526,15273.0
2018-02-26 14:20:00,100.38,100.49,100.2,100.2,17072.0,88.4702,88.5672,88.3116,88.3116,17072.0
2018-02-26 14:30:00,100.19,100.31,100.14,100.28,18898.0,88.3028,88.4085,88.2587,88.3821,18898.0
2018-02-26 14:40:00,100.23,100.28,100.16,100.26,14642.0,88.338,88.3821,88.2763,88.3645,14642.0
2018-02-26 14:50:00,100.23,100.36,100.16,100.27,24019.0,88.338,88.4526,88.2763,88.3733,24019.0
2018-02-26 15:00:00,100.26,100.58,100.2,100.53,22328.0,88.3645,88.6465,88.3116,88.6024,22328.0
2018-02-26 15:10:00,100.52,100.59,100.37,100.54,27421.0,88.5936,88.6553,88.4614,88.6113,27421.0
2018-02-26 15:20:00,100.54,100.64,100.52,100.55,25180.0,88.6113,88.6994,88.5936,88.6201,25180.0
2018-02-26 15:30:00,100.54,100.69,100.42,100.68,32558.0,88.6113,88.7435,88.5055,88.7346,32558.0
2018-02-26 15:40:00,100.67,100.71,100.45,100.65,106830.0,88.7258,88.7611,88.5319,88.7082,106830.0
2018-02-26 15:50:00,100.66,100.78,100.61,100.75,157541.0,88.717,88.8228,88.6729,88.7963,157541.0
2018-02-27 09:30:00,100.51,101.53,100.39,101.45,60060.0,88.5848,89.4838,88.4791,89.4133,60060.0
2018-02-27 09:40:00,101.33,101.42,101.08,101.28,16627.0,89.3075,89.3868,89.0872,89.2635,16627.0
2018-02-27 09:50:00,101.25,101.26,100.79,100.82,34038.0,89.237,89.2458,88.8316,88.858,34038.0
2018-02-27 10:00:00,100.89,101.01,100.69,100.79,40532.0,88.9197,89.0255,88.7435,88.8316,40532.0
2018-02-27 10:10:00,100.82,101.04,100.76,100.87,25643.0,88.858,89.0519,88.8052,88.9021,25643.0
2018-02-27 10:20:00,100.89,101.33,100.8,101.12,29160.0,88.9197,89.3075,88.8404,89.1224,29160.0
2018-02-27 10:30:00,101.16,101.17,100.68,100.71,14728.0,89.1577,89.1665,88.7346,88.7611,14728.0
2018-02-27 10:40:00,100.71,100.91,100.61,100.84,30656.0,88.7611,88.9374,88.6729,88.8757,30656.0
2018-02-27 10:50:00,100.79,100.98,100.74,100.92,30098.0,88.8316,88.999,88.7875,88.9462,30098.0
2018-02-27 11:00:00,100.87,101.28,100.8,101.28,23966.0,88.9021,89.2635,88.8404,89.2635,23966.0
2018-02-27 11:10:00,101.32,101.67,101.32,101.53,23320.0,89.2987,89.6072,89.2987,89.4838,23320.0
2018-02-27 11:20:00,101.44,101.52,101.18,101.31,20801.0,89.4045,89.475,89.1753,89.2899,20801.0
2018-02-27 11:30:00,101.3,101.37,100.96,101.06,43122.0,89.2811,89.3428,88.9814,89.0696,43122.0
2018-02-27 11:40:00,101.12,101.21,100.91,101.13,15725.0,89.1224,89.2018,88.9374,89.1313,15725.0
2018-02-27 11:50:00,101.05,101.16,100.83,100.84,19587.0,89.0607,89.1577,88.8668,88.8757,19587.0
2018-02-27 12:00:00,100.82,100.92,100.69,100.88,34781.0,88.858,88.9462,88.7435,88.9109,34781.0
2018-02-27 12:10:00,100.86,100.88,100.5,100.54,32244.0,88.8933,88.9109,88.576,88.6113,32244.0
2018-02-27 12:20:00,100.54,100.54,100.16,100.39,52110.0,88.6113,88.6113,88.2763,88.4791,52110.0
2018-02-27 12:30:00,100.4,100.76,100.3,100.76,26152.0,88.4879,88.8052,88.3997,88.8052,26152.0
2018-02-27 12:40:00,100.75,100.82,100.62,100.79,16796.0,88.7963,88.858,88.6818,88.8316,16796.0
2018-02-27 12:50:00,100.81,101.01,100.78,100.96,10135.0,88.8492,89.0255,88.8228,88.9814,10135.0
2018-02-27 13:00:00,100.97,101.14,100.78,101.14,18090.0,88.9902,89.1401,88.8228,89.1401,18090.0
2018-02-27 13:10:00,101.14,101.24,100.93,101.01,16994.0,89.1401,89.2282,88.955,89.0255,16994.0
2018-02-27 13:20:00,101.05,101.07,100.89,100.94,10513.0,89.0607,89.0784,88.9197,88.9638,10513.0
2018-02-27 13:30:00,100.88,100.92,100.77,100.87,13937.0,88.9109,88.9462,88.814,88.9021,13937.0
2018-02-27 13:40:00,100.83,100.84,100.51,100.57,26904.0,88.8668,88.8757,88.5848,88.6377,26904.0
2018-02-27 13:50:00,100.53,100.72,100.44,100.67,13147.0,88.6024,88.7699,88.5231,88.7258,13147.0
2018-02-27 14:00:00,100.69,100.72,100.45,100.57,26803.0,88.7435,88.7699,88.5319,88.6377,26803.0
2018-02-27 14:10:00,100.57,100.63,100.34,100.4,26994.0,88.6377,88.6906,88.435,88.4879,26994.0
2018-02-27 14:20:00,100.4,100.46,100.19,100.38,25846.0,88.4879,88.5407,88.3028,88.4702,25846.0
2018-02-27 14:30:00,100.35,100.52,100.25,100.29,24606.0,88.4438,88.5936,88.3557,88.3909,24606.0
2018-02-27 14:40:00,100.3,100.32,99.89,99.93,22986.0,88.3997,88.4174,88.0384,88.0736,22986.0
2018-02-27 14:50:00,99.95,100.15,99.91,100.02,37625.0,88.0913,88.2675,88.056,88.1529,37625.0
2018-02-27 15:00:00,99.99,100.14,99.78,99.79,35981.0,88.1265,88.2587,87.9414,87.9502,35981.0
2018-02-27 15:10:00,99.76,100.01,99.75,99.78,30822.0,87.9238,88.1441,87.915,87.9414,30822.0
2018-02-27 15:20:00,99.79,99.94,99.66,99.87,31208.0,87.9502,88.0824,87.8357,88.0207,31208.0
2018-02-27 15:30:00,99.88,99.98,99.59,99.77,36735.0,88.0296,88.1177,87.774,87.9326,36735.0
2018-02-27 15:40:00,99.76,99.9,99.54,99.86,67601.0,87.9238,88.0472,87.7299,88.0119,67601.0
2018-02-27 15:50:00,99.84,99.85,99.22,99.22,117833.0,87.9943,88.0031,87.4479,87.4479,117833.0
2018-02-28 09:30:00,99.98,100.02,99.46,100.02,34923.0,88.1177,88.1529,87.6594,88.1529,34923.0
2018-02-28 09:40:00,99.92,99.92,99.49,99.66,23335.0,88.0648,88.0648,87.6858,87.8357,23335.0
2018-02-28 09:50:00,99.72,100.06,99.67,100.03,15933.0,87.8885,88.1882,87.8445,88.1618,15933.0
2018-02-28 10:00:00,100.03,100.07,99.82,99.9,21131.0,88.1618,88.197,87.9767,88.0472,21131.0
2018-02-28 10:10:00,99.82,100.15,99.82,100.1,13649.0,87.9767,88.2675,87.9767,88.2235,13649.0
2018-02-28 10:20:00,100.11,100.35,100.04,100.34,86663.0,88.2323,88.4438,88.1706,88.435,86663.0
2018-02-28 10:30:00,100.36,100.48,100.18,100.42,30987.0,88.4526,88.5584,88.294,88.5055,30987.0
2018-02-28 10:40:00,100.42,100.42,100.01,100.06,11386.0,88.5055,88.5055,88.1441,88.1882,11386.0
2018-02-28 10:50:00,100.07,100.15,99.49,99.82,26217.0,88.197,88.2675,87.6858,87.9767,26217.0
2018-02-28 11:00:00,99.78,99.84,99.51,99.51,19627.0,87.9414,87.9943,87.7035,87.7035,19627.0
2018-02-28 11:10:00,99.49,99.62,99.36,99.62,18683.0,87.6858,87.8004,87.5713,87.8004,18683.0
2018-02-28 11:20:00,99.59,99.65,99.47,99.5,33225.0,87.774,87.8268,87.6682,87.6946,33225.0
2018-02-28 11:30:00,99.52,99.56,99.26,99.45,16698.0,87.7123,87.7475,87.4831,87.6506,16698.0
2018-02-28 11:40:00,99.45,99.53,99.23,99.38,19167.0,87.6506,87.7211,87.4567,87.5889,19167.0
2018-02-28 11:50:00,99.39,99.61,99.28,99.59,24110.0,87.5977,87.7916,87.5007,87.774,24110.0
2018-02-28 12:00:00,99.6,99.75,99.54,99.75,20891.0,87.7828,87.915,87.7299,87.915,20891.0
2018-02-28 12:10:00,99.75,99.78,99.6,99.64,17175.0,87.915,87.9414,87.7828,87.818,17175.0
2018-02-28 12:20:00,99.64,99.65,99.49,99.52,16082.0,87.818,87.8268,87.6858,87.7123,16082.0
2018-02-28 12:30:00,99.49,99.77,99.43,99.77,15550.0,87.6858,87.9326,87.633,87.9326,15550.0
2018-02-28 12:40:00,99.75,100.09,99.69,100.04,21318.0,87.915,88.2146,87.8621,88.1706,21318.0
2018-02-28 12:50:00,100.06,100.07,99.9,99.95,19910.0,88.1882,88.197,88.0472,88.0913,19910.0
2018-02-28 13:00:00,99.95,99.97,99.8,99.91,12555.0,88.0913,88.1089,87.9591,88.056,12555.0
2018-02-28 13:10:00,99.95,99.98,99.82,99.91,8843.0,88.0913,88.1177,87.9767,88.056,8843.0
2018-02-28 13:20:00,99.88,100.08,99.86,100.05,8102.0,88.0296,88.2058,88.0119,88.1794,8102.0
2018-02-28 13:30:00,100.03,100.08,99.9,99.98,10897.0,88.1618,88.2058,88.0472,88.1177,10897.0
2018-02-28 13:40:00,99.95,100.1,99.89,99.89,8952.0,88.0913,88.2235,88.0384,88.0384,8952.0
2018-02-28 13:50:00,99.82,100.12,99.79,100.11,9282.0,87.9767,88.2411,87.9502,88.2323,9282.0
2018-02-28 14:00:00,100.16,100.28,100.14,100.18,11606.0,88.2763,88.3821,88.2587,88.294,11606.0
2018-02-28 14:10:00,100.16,100.24,100.1,100.14,7687.0,88.2763,88.3468,88.2235,88.2587,7687.0
2018-02-28 14:20:00,100.17,100.32,100.11,100.28,17534.0,88.2852,88.4174,88.2323,88.3821,17534.0
2018-02-28 14:30:00,100.28,100.29,99.78,99.78,12456.0,88.3821,88.3909,87.9414,87.9414,12456.0
2018-02-28 14:40:00,99.82,99.89,99.53,99.6,13789.0,87.9767,88.0384,87.7211,87.7828,13789.0
2018-02-28 14:50:00,99.61,99.61,99.17,99.18,12341.0,87.7916,87.7916,87.4038,87.4126,12341.0
2018-02-28 15:00:00,99.21,99.31,99.04,99.27,15347.0,87.4391,87.5272,87.2892,87.4919,15347.0
2018-02-28 15:10:00,99.3,99.3,99.04,99.11,14256.0,87.5184,87.5184,87.2892,87.3509,14256.0
2018-02-28 15:20:00,99.07,99.07,98.7,98.89,26748.0,87.3157,87.3157,86.9896,87.157,26748.0
2018-02-28 15:30:00,98.84,99.02,98.74,99.02,27436.0,87.113,87.2716,87.0248,87.2716,27436.0
2018-02-28 15:40:00,99.01,99.01,98.31,98.37,74954.0,87.2628,87.2628,86.6458,86.6987,74954.0
2018-02-28 15:50:00,98.32,98.34,97.9,97.93,154358.0,86.6546,86.6723,86.2845,86.3109,154358.0
2018-03-01 09:30:00,98.01,98.49,97.86,98.0,23393.0,86.3814,86.8045,86.2492,86.3726,23393.0
2018-03-01 09:40:00,98.1,98.3,97.63,98.23,54372.0,86.4608,86.637,86.0465,86.5753,54372.0
2018-03-01 09:50:00,98.2,98.45,97.94,97.95,62105.0,86.5489,86.7692,86.3197,86.3285,62105.0
2018-03-01 10:00:00,97.98,98.48,97.94,98.34,26718.0,86.355,86.7957,86.3197,86.6723,26718.0
2018-03-01 10:10:00,98.29,98.29,97.96,98.11,46127.0,86.6282,86.6282,86.3374,86.4696,46127.0
2018-03-01 10:20:00,98.07,98.45,97.94,98.42,32672.0,86.4343,86.7692,86.3197,86.7428,32672.0
2018-03-01 10:30:00,98.46,99.0,98.35,98.84,39055.0,86.778,87.254,86.6811,87.113,39055.0
2018-03-01 10:40:00,98.81,99.01,98.71,98.85,30491.0,87.0865,87.2628,86.9984,87.1218,30491.0
2018-03-01 10:50:00,98.79,98.8,98.56,98.59,20758.0,87.0689,87.0777,86.8662,86.8926,20758.0
2018-03-01 11:00:00,98.57,99.1,98.56,99.03,64484.0,86.875,87.3421,86.8662,87.2804,64484.0
2018-03-01 11:10:00,99.02,99.1,98.71,98.91,42109.0,87.2716,87.3421,86.9984,87.1746,42109.0
2018-03-01 11:20:00,98.9,99.05,98.51,98.61,49816.0,87.1658,87.298,86.8221,86.9102,49816.0
2018-03-01 11:30:00,98.64,98.71,98.46,98.5,28186.0,86.9367,86.9984,86.778,86.8133,28186.0
2018-03-01 11:40:00,98.51,98.97,98.32,98.72,38202.0,86.8221,87.2275,86.6546,87.0072,38202.0
2018-03-01 11:50:00,98.78,99.06,98.71,98.88,29915.0,87.0601,87.3069,86.9984,87.1482,29915.0
2018-03-01 12:00:00,98.86,98.93,98.35,98.43,29640.0,87.1306,87.1923,86.6811,86.7516,29640.0
2018-03-01 12:10:00,98.44,98.61,98.1,98.18,32003.0,86.7604,86.9102,86.4608,86.5313,32003.0
2018-03-01 12:20:00,98.15,98.17,97.79,97.87,28621.0,86.5048,86.5224,86.1875,86.258,28621.0
2018-03-01 12:30:00,97.87,98.09,97.59,97.9,41016.0,86.258,86.4519,86.0113,86.2845,41016.0
2018-03-01 12:40:00,97.91,98.17,97.74,98.12,25657.0,86.2933,86.5224,86.1435,86.4784,25657.0
2018-03-01 12:50:00,98.13,98.2,97.77,97.85,22877.0,86.4872,86.5489,86.1699,86.2404,22877.0
2018-03-01 13:00:00,97.84,97.84,97.06,97.1,35701.0,86.2316,86.2316,85.5441,85.5794,35701.0
2018-03-01 13:10:00,97.08,97.18,96.94,97.03,30923.0,85.5618,85.6499,85.4384,85.5177,30923.0
2018-03-01 13:20:00,97.01,97.45,96.89,97.4,18649.0,85.5001,85.8879,85.3943,85.8438,18649.0
2018-03-01 13:30:00,97.41,97.44,97.06,97.1,21348.0,85.8526,85.8791,85.5441,85.5794,21348.0
2018-03-01 13:40:00,97.11,97.11,96.49,96.78,21417.0,85.5882,85.5882,85.0418,85.2974,21417.0
2018-03-01 13:50:00,96.77,97.02,96.51,96.61,18621.0,85.2886,85.5089,85.0594,85.1475,18621.0
2018-03-01 14:00:00,96.6,96.62,96.09,96.35,34411.0,85.1387,85.1563,84.6892,84.9184,34411.0
2018-03-01 14:10:00,96.35,96.43,95.87,96.37,22987.0,84.9184,84.9889,84.4953,84.936,22987.0
2018-03-01 14:20:00,96.35,96.6,96.15,96.47,25906.0,84.9184,85.1387,84.7421,85.0241,25906.0
2018-03-01 14:30:00,96.48,96.56,96.13,96.18,37740.0,85.033,85.1035,84.7245,84.7686,37740.0
2018-03-01 14:40:00,96.23,96.62,96.16,96.21,39664.0,84.8126,85.1563,84.7509,84.795,39664.0
2018-03-01 14:50:00,96.25,96.41,96.12,96.23,38288.0,84.8302,84.9713,84.7157,84.8126,38288.0
2018-03-01 15:00:00,96.2,96.45,95.95,96.43,34576.0,84.7862,85.0065,84.5658,84.9889,34576.0
2018-03-01 15:10:00,96.45,97.07,96.32,97.07,35821.0,85.0065,85.553,84.8919,85.553,35821.0
2018-03-01 15:20:00,97.0,97.15,96.77,96.95,61025.0,85.4913,85.6235,85.2886,85.4472,61025.0
2018-03-01 15:30:00,96.92,97.07,96.39,96.43,68660.0,85.4208,85.553,84.9536,84.9889,68660.0
2018-03-01 15:40:00,96.4,96.72,96.18,96.66,80219.0,84.9625,85.2445,84.7686,85.1916,80219.0
2018-03-01 15:50:00,96.67,96.88,96.43,96.48,161315.0,85.2004,85.3855,84.9889,85.033,161315.0
2018-03-02 09:30:00,95.86,96.24,95.21,95.29,51527.0,84.4865,84.8214,83.9136,83.9841,51527.0
2018-03-02 09:40:00,95.27,95.7,95.15,95.37,45529.0,83.9665,84.3455,83.8608,84.0547,45529.0
2018-03-02 09:50:00,95.4,95.52,94.85,94.97,29899.0,84.0811,84.1869,83.5964,83.7021,29899.0
2018-03-02 10:00:00,94.96,95.37,94.76,95.02,31666.0,83.6933,84.0547,83.517,83.7462,31666.0
2018-03-02 10:10:00,94.95,94.95,94.56,94.73,37222.0,83.6845,83.6845,83.3408,83.4906,37222.0
2018-03-02 10:20:00,94.75,94.8,94.26,94.41,63272.0,83.5082,83.5523,83.0764,83.2086,63272.0
2018-03-02 10:30:00,94.36,95.13,94.34,94.82,37726.0,83.1645,83.8431,83.1469,83.5699,37726.0
2018-03-02 10:40:00,94.86,95.45,94.86,95.24,24250.0,83.6052,84.1252,83.6052,83.9401,24250.0
2018-03-02 10:50:00,95.27,95.39,95.02,95.17,28950.0,83.9665,84.0723,83.7462,83.8784,28950.0
2018-03-02 11:00:00,95.14,95.21,95.0,95.06,9006.0,83.8519,83.9136,83.7286,83.7814,9006.0
2018-03-02 11:10:00,95.03,95.24,94.93,95.01,37253.0,83.755,83.9401,83.6669,83.7374,37253.0
2018-03-02 11:20:00,95.03,95.73,95.01,95.6,19097.0,83.755,84.3719,83.7374,84.2574,19097.0
2018-03-02 11:30:00,95.5,95.71,95.34,95.5,15318.0,84.1692,84.3543,84.0282,84.1692,15318.0
2018-03-02 11:40:00,95.56,96.29,95.56,96.26,55499.0,84.2221,84.8655,84.2221,84.8391,55499.0
2018-03-02 11:50:00,96.28,96.48,96.12,96.48,69693.0,84.8567,85.033,84.7157,85.033,69693.0
2018-03-02 12:00:00,96.44,96.56,96.2,96.23,34206.0,84.9977,85.1035,84.7862,84.8126,34206.0
2018-03-02 12:10:00,96.26,96.29,95.73,95.83,37479.0,84.8391,84.8655,84.3719,84.4601,37479.0
2018-03-02 12:20:00,95.86,96.34,95.84,96.34,18173.0,84.4865,84.9096,84.4689,84.9096,18173.0
2018-03-02 12:30:00,96.33,96.33,96.02,96.12,23651.0,84.9008,84.9008,84.6275,84.7157,23651.0
2018-03-02 12:40:00,96.09,96.45,96.06,96.39,14909.0,84.6892,85.0065,84.6628,84.9536,14909.0
2018-03-02 12:50:00,96.4,96.59,96.39,96.48,17066.0,84.9625,85.1299,84.9536,85.033,17066.0
2018-03-02 13:00:00,96.45,96.48,96.22,96.22,16406.0,85.0065,85.033,84.8038,84.8038,16406.0
2018-03-02 13:10:00,96.21,96.25,95.93,96.06,17404.0,84.795,84.8302,84.5482,84.6628,17404.0
2018-03-02 13:20:00,96.06,96.12,95.85,95.85,24550.0,84.6628,84.7157,84.4777,84.4777,24550.0
2018-03-02 13:30:00,95.8,95.99,95.56,95.77,21416.0,84.4336,84.6011,84.2221,84.4072,21416.0
2018-03-02 13:40:00,95.83,96.07,95.79,96.07,19419.0,84.4601,84.6716,84.4248,84.6716,19419.0
2018-03-02 13:50:00,96.09,96.18,95.68,95.71,48303.0,84.6892,84.7686,84.3279,84.3543,48303.0
2018-03-02 14:00:00,95.73,96.21,95.69,96.12,20384.0,84.3719,84.795,84.3367,84.7157,20384.0
2018-03-02 14:10:00,96.11,96.35,96.09,96.19,22283.0,84.7069,84.9184,84.6892,84.7774,22283.0
2018-03-02 14:20:00,96.21,96.21,95.92,96.01,96757.0,84.795,84.795,84.5394,84.6187,96757.0
2018-03-02 14:30:00,96.0,96.18,95.9,96.16,30413.0,84.6099,84.7686,84.5218,84.7509,30413.0
2018-03-02 14:40:00,96.19,96.25,96.08,96.17,20840.0,84.7774,84.8302,84.6804,84.7597,20840.0
2018-03-02 14:50:00,96.17,96.34,96.04,96.04,19971.0,84.7597,84.9096,84.6452,84.6452,19971.0
2018-03-02 15:00:00,96.0,96.04,95.8,95.97,27285.0,84.6099,84.6452,84.4336,84.5835,27285.0
2018-03-02 15:10:00,96.0,96.19,95.84,96.07,25899.0,84.6099,84.7774,84.4689,84.6716,25899.0
2018-03-02 15:20:00,96.11,96.23,96.01,96.19,26443.0,84.7069,84.8126,84.6187,84.7774,26443.0
2018-03-02 15:30:00,96.17,96.7,96.13,96.67,49272.0,84.7597,85.2269,84.7245,85.2004,49272.0
2018-03-02 15:40:00,96.7,96.81,96.46,96.65,82507.0,85.2269,85.3238,85.0153,85.1828,82507.0
2018-03-02 15:50:00,96.67,96.91,96.67,96.69,110642.0,85.2004,85.4119,85.2004,85.218,110642.0
2018-03-05 09:30:00,96.06,96.55,96.06,96.42,43988.0,84.6628,85.0947,84.6628,84.9801,43988.0
2018-03-05 09:40:00,96.4,96.65,96.04,96.04,22230.0,84.9625,85.1828,84.6452,84.6452,22230.0
2018-03-05 09:50:00,95.99,96.22,95.82,95.85,24502.0,84.6011,84.8038,84.4513,84.4777,24502.0
2018-03-05 10:00:00,95.87,95.95,95.67,95.72,32626.0,84.4953,84.5658,84.3191,84.3631,32626.0
2018-03-05 10:10:00,95.7,95.98,95.6,95.94,16177.0,84.3455,84.5923,84.2574,84.557,16177.0
2018-03-05 10:20:00,95.96,96.32,95.92,96.31,14649.0,84.5747,84.8919,84.5394,84.8831,14649.0
2018-03-05 10:30:00,96.31,96.68,96.19,96.65,13037.0,84.8831,85.2092,84.7774,85.1828,13037.0
2018-03-05 10:40:00,96.66,96.71,96.31,96.35,11992.0,85.1916,85.2357,84.8831,84.9184,11992.0
2018-03-05 10:50:00,96.36,96.97,96.23,96.96,21474.0,84.9272,85.4648,84.8126,85.456,21474.0
2018-03-05 11:00:00,96.96,97.19,96.83,97.08,54606.0,85.456,85.6587,85.3414,85.5618,54606.0
2018-03-05 11:10:00,97.03,97.17,96.94,97.15,11784.0,85.5177,85.6411,85.4384,85.6235,11784.0
2018-03-05 11:20:00,97.12,97.53,97.12,97.27,15453.0,85.597,85.9584,85.597,85.7292,15453.0
2018-03-05 11:30:00,97.27,97.36,97.12,97.3,19776.0,85.7292,85.8086,85.597,85.7557,19776.0
2018-03-05 11:40:00,97.34,97.64,97.33,97.38,29335.0,85.7909,86.0553,85.7821,85.8262,29335.0
2018-03-05 11:50:00,97.34,97.51,97.31,97.37,33460.0,85.7909,85.9408,85.7645,85.8174,33460.0
2018-03-05 12:00:00,97.36,97.52,97.24,97.29,62012.0,85.8086,85.9496,85.7028,85.7469,62012.0
2018-03-05 12:10:00,97.33,97.48,97.17,97.27,37433.0,85.7821,85.9143,85.6411,85.7292,37433.0
2018-03-05 12:20:00,97.21,97.24,97.0,97.2,31297.0,85.6763,85.7028,85.4913,85.6675,31297.0
2018-03-05 12:30:00,97.21,97.24,97.04,97.2,45317.0,85.6763,85.7028,85.5265,85.6675,45317.0
2018-03-05 12:40:00,97.21,97.47,97.16,97.46,46965.0,85.6763,85.9055,85.6323,85.8967,46965.0
2018-03-05 12:50:00,97.48,97.52,97.4,97.47,33854.0,85.9143,85.9496,85.8438,85.9055,33854.0
2018-03-05 13:00:00,97.48,97.75,97.48,97.64,24571.0,85.9143,86.1523,85.9143,86.0553,24571.0
2018-03-05 13:10:00,97.66,97.86,97.63,97.67,15543.0,86.073,86.2492,86.0465,86.0818,15543.0
2018-03-05 13:20:00,97.69,97.85,97.55,97.56,18285.0,86.0994,86.2404,85.976,85.9848,18285.0
2018-03-05 13:30:00,97.54,97.59,97.35,97.54,21212.0,85.9672,86.0113,85.7997,85.9672,21212.0
2018-03-05 13:40:00,97.55,97.68,97.43,97.57,20724.0,85.976,86.0906,85.8702,85.9936,20724.0
2018-03-05 13:50:00,97.55,97.84,97.53,97.83,19185.0,85.976,86.2316,85.9584,86.2228,19185.0
2018-03-05 14:00:00,97.84,97.91,97.59,97.71,23152.0,86.2316,86.2933,86.0113,86.117,23152.0
2018-03-05 14:10:00,97.73,97.76,97.28,97.28,27871.0,86.1347,86.1611,85.738,85.738,27871.0
2018-03-05 14:20:00,97.25,97.59,97.25,97.49,33346.0,85.7116,86.0113,85.7116,85.9231,33346.0
2018-03-05 14:30:00,97.49,97.73,97.4,97.73,23777.0,85.9231,86.1347,85.8438,86.1347,23777.0
2018-03-05 14:40:00,97.75,97.85,97.66,97.76,45685.0,86.1523,86.2404,86.073,86.1611,45685.0
2018-03-05 14:50:00,97.76,97.97,97.74,97.96,28451.0,86.1611,86.3462,86.1435,86.3374,28451.0
2018-03-05 15:00:00,97.94,98.12,97.76,97.77,76680.0,86.3197,86.4784,86.1611,86.1699,76680.0
2018-03-05 15:10:00,97.76,97.8,97.59,97.73,57817.0,86.1611,86.1963,86.0113,86.1347,57817.0
2018-03-05 15:20:00,97.73,97.92,97.7,97.77,70746.0,86.1347,86.3021,86.1082,86.1699,70746.0
2018-03-05 15:30:00,97.75,98.1,97.73,97.99,95031.0,86.1523,86.4608,86.1347,86.3638,95031.0
2018-03-05 15:40:00,97.99,98.18,97.91,97.94,143333.0,86.3638,86.5313,86.2933,86.3197,143333.0
2018-03-05 15:50:00,97.92,97.98,97.79,97.88,278696.0,86.3021,86.355,86.1875,86.2669,278696.0
2018-03-06 09:30:00,98.47,98.47,97.72,97.74,59135.0,86.7869,86.7869,86.1258,86.1435,59135.0
2018-03-06 09:40:00,97.78,98.02,97.57,97.64,68724.0,86.1787,86.3902,85.9936,86.0553,68724.0
2018-03-06 09:50:00,97.65,97.72,97.34,97.39,46561.0,86.0641,86.1258,85.7909,85.835,46561.0
2018-03-06 10:00:00,97.33,97.47,97.03,97.11,29298.0,85.7821,85.9055,85.5177,85.5882,29298.0
2018-03-06 10:10:00,97.1,97.3,96.9,97.28,60695.0,85.5794,85.7557,85.4031,85.738,60695.0
2018-03-06 10:20:00,97.28,97.48,97.21,97.25,20571.0,85.738,85.9143,85.6763,85.7116,20571.0
2018-03-06 10:30:00,97.27,97.45,97.14,97.33,26438.0,85.7292,85.8879,85.6147,85.7821,26438.0
2018-03-06 10:40:00,97.31,97.34,96.92,96.95,14581.0,85.7645,85.7909,85.4208,85.4472,14581.0
2018-03-06 10:50:00,96.92,97.0,96.58,96.67,29686.0,85.4208,85.4913,85.1211,85.2004,29686.0
2018-03-06 11:00:00,96.66,96.89,96.63,96.84,29348.0,85.1916,85.3943,85.1652,85.3502,29348.0
2018-03-06 11:10:00,96.87,97.09,96.78,97.04,17418.0,85.3767,85.5706,85.2974,85.5265,17418.0
2018-03-06 11:20:00,97.03,97.08,96.75,96.9,13309.0,85.5177,85.5618,85.2709,85.4031,13309.0
2018-03-06 11:30:00,96.86,97.13,96.82,97.0,22581.0,85.3679,85.6058,85.3326,85.4913,22581.0
2018-03-06 11:40:00,97.0,97.21,96.94,97.21,16290.0,85.4913,85.6763,85.4384,85.6763,16290.0
2018-03-06 11:50:00,97.19,97.36,97.07,97.33,17981.0,85.6587,85.8086,85.553,85.7821,17981.0
2018-03-06 12:00:00,97.37,97.43,97.3,97.38,12597.0,85.8174,85.8702,85.7557,85.8262,12597.0
2018-03-06 12:10:00,97.37,97.61,97.34,97.54,12833.0,85.8174,86.0289,85.7909,85.9672,12833.0
2018-03-06 12:20:00,97.56,97.62,97.27,97.29,28137.0,85.9848,86.0377,85.7292,85.7469,28137.0
2018-03-06 12:30:00,97.29,97.62,97.26,97.55,14374.0,85.7469,86.0377,85.7204,85.976,14374.0
2018-03-06 12:40:00,97.53,97.78,97.51,97.71,10238.0,85.9584,86.1787,85.9408,86.117,10238.0
2018-03-06 12:50:00,97.88,98.26,97.88,98.22,18758.0,86.2669,86.6018,86.2669,86.5665,18758.0
2018-03-06 13:00:00,98.25,98.41,98.17,98.27,15175.0,86.593,86.734,86.5224,86.6106,15175.0
2018-03-06 13:10:00,98.31,98.43,98.19,98.24,34819.0,86.6458,86.7516,86.5401,86.5841,34819.0
2018-03-06 13:20:00,98.17,98.27,98.1,98.17,16723.0,86.5224,86.6106,86.4608,86.5224,16723.0
2018-03-06 13:30:00,98.15,98.21,98.07,98.08,17201.0,86.5048,86.5577,86.4343,86.4431,17201.0
2018-03-06 13:40:00,98.09,98.18,97.81,97.81,15502.0,86.4519,86.5313,86.2052,86.2052,15502.0
2018-03-06 13:50:00,97.8,97.87,97.77,97.78,25755.0,86.1963,86.258,86.1699,86.1787,25755.0
2018-03-06 14:00:00,97.8,97.87,97.69,97.78,30479.0,86.1963,86.258,86.0994,86.1787,30479.0
2018-03-06 14:10:00,97.77,97.82,97.69,97.74,24690.0,86.1699,86.214,86.0994,86.1435,24690.0
2018-03-06 14:20:00,97.76,97.8,97.7,97.76,48924.0,86.1611,86.1963,86.1082,86.1611,48924.0
2018-03-06 14:30:00,97.79,98.07,97.73,98.07,46188.0,86.1875,86.4343,86.1347,86.4343,46188.0
2018-03-06 14:40:00,98.09,98.26,98.07,98.21,21018.0,86.4519,86.6018,86.4343,86.5577,21018.0
2018-03-06 14:50:00,98.21,98.21,97.94,97.96,31495.0,86.5577,86.5577,86.3197,86.3374,31495.0
2018-03-06 15:00:00,97.95,98.12,97.88,98.11,26546.0,86.3285,86.4784,86.2669,86.4696,26546.0
2018-03-06 15:10:00,98.11,98.11,97.8,97.89,24601.0,86.4696,86.4696,86.1963,86.2757,24601.0
2018-03-06 15:20:00,97.88,98.07,97.81,98.04,33592.0,86.2669,86.4343,86.2052,86.4079,33592.0
2018-03-06 15:30:00,98.03,98.17,98.03,98.09,31853.0,86.3991,86.5224,86.3991,86.4519,31853.0
2018-03-06 15:40:00,98.09,98.15,97.86,97.93,60528.0,86.4519,86.5048,86.2492,86.3109,60528.0
2018-03-06 15:50:00,97.94,98.11,97.89,98.05,96282.0,86.3197,86.4696,86.2757,86.4167,96282.0
2018-03-07 09:30:00,96.71,97.61,96.71,97.37,52731.0,85.2357,86.0289,85.2357,85.8174,52731.0
2018-03-07 09:40:00,97.32,97.6,97.11,97.12,35167.0,85.7733,86.0201,85.5882,85.597,35167.0
2018-03-07 09:50:00,97.12,97.25,96.96,97.16,23636.0,85.597,85.7116,85.456,85.6323,23636.0
2018-03-07 10:00:00,97.12,97.32,97.01,97.06,31153.0,85.597,85.7733,85.5001,85.5441,31153.0
2018-03-07 10:10:00,97.23,97.3,97.04,97.25,27842.0,85.694,85.7557,85.5265,85.7116,27842.0
2018-03-07 10:20:00,97.19,97.43,97.19,97.3,30060.0,85.6587,85.8702,85.6587,85.7557,30060.0
2018-03-07 10:30:00,97.34,97.51,97.24,97.4,39076.0,85.7909,85.9408,85.7028,85.8438,39076.0
2018-03-07 10:40:00,97.43,97.6,97.36,97.6,25002.0,85.8702,86.0201,85.8086,86.0201,25002.0
2018-03-07 10:50:00,97.63,97.64,97.19,97.37,37854.0,86.0465,86.0553,85.6587,85.8174,37854.0
2018-03-07 11:00:00,97.37,97.4,97.03,97.17,27795.0,85.8174,85.8438,85.5177,85.6411,27795.0
2018-03-07 11:10:00,97.15,97.33,97.12,97.14,30722.0,85.6235,85.7821,85.597,85.6147,30722.0
2018-03-07 11:20:00,97.11,97.21,96.97,97.19,20393.0,85.5882,85.6763,85.4648,85.6587,20393.0
2018-03-07 11:30:00,97.22,97.4,97.19,97.34,40163.0,85.6852,85.8438,85.6587,85.7909,40163.0
2018-03-07 11:40:00,97.33,97.37,97.05,97.07,18573.0,85.7821,85.8174,85.5353,85.553,18573.0
2018-03-07 11:50:00,97.05,97.09,96.65,96.65,18916.0,85.5353,85.5706,85.1828,85.1828,18916.0
2018-03-07 12:00:00,96.7,96.85,96.57,96.68,23369.0,85.2269,85.3591,85.1123,85.2092,23369.0
2018-03-07 12:10:00,96.73,96.73,96.45,96.67,33735.0,85.2533,85.2533,85.0065,85.2004,33735.0
2018-03-07 12:20:00,96.65,96.67,96.49,96.62,12281.0,85.1828,85.2004,85.0418,85.1563,12281.0
2018-03-07 12:30:00,96.62,96.87,96.55,96.72,21320.0,85.1563,85.3767,85.0947,85.2445,21320.0
2018-03-07 12:40:00,96.72,96.75,96.57,96.64,21677.0,85.2445,85.2709,85.1123,85.174,21677.0
2018-03-07 12:50:00,96.64,96.71,96.58,96.63,12981.0,85.174,85.2357,85.1211,85.1652,12981.0
2018-03-07 13:00:00,96.63,96.63,96.24,96.36,15990.0,85.1652,85.1652,84.8214,84.9272,15990.0
2018-03-07 13:10:00,96.34,96.64,96.34,96.59,24919.0,84.9096,85.174,84.9096,85.1299,24919.0
2018-03-07 13:20:00,96.58,96.77,96.46,96.77,18156.0,85.1211,85.2886,85.0153,85.2886,18156.0
2018-03-07 13:30:00,96.85,96.89,96.64,96.71,27178.0,85.3591,85.3943,85.174,85.2357,27178.0
2018-03-07 13:40:00,96.7,96.96,96.64,96.88,21825.0,85.2269,85.456,85.174,85.3855,21825.0
2018-03-07 13:50:00,96.9,96.92,96.77,96.89,21017.0,85.4031,85.4208,85.2886,85.3943,21017.0
2018-03-07 14:00:00,96.87,96.97,96.74,96.79,13146.0,85.3767,85.4648,85.2621,85.3062,13146.0
2018-03-07 14:10:00,96.83,97.06,96.83,96.97,30622.0,85.3414,85.5441,85.3414,85.4648,30622.0
2018-03-07 14:20:00,96.98,97.05,96.92,96.95,21450.0,85.4736,85.5353,85.4208,85.4472,21450.0
2018-03-07 14:30:00,96.94,97.2,96.94,97.08,33581.0,85.4384,85.6675,85.4384,85.5618,33581.0
2018-03-07 14:40:00,97.13,97.15,96.91,97.1,24490.0,85.6058,85.6235,85.4119,85.5794,24490.0
2018-03-07 14:50:00,97.14,97.26,96.88,97.01,32889.0,85.6147,85.7204,85.3855,85.5001,32889.0
2018-03-07 15:00:00,97.0,97.35,97.0,97.29,45756.0,85.4913,85.7997,85.4913,85.7469,45756.0
2018-03-07 15:10:00,97.28,97.47,97.25,97.34,20877.0,85.738,85.9055,85.7116,85.7909,20877.0
2018-03-07 15:20:00,97.36,97.42,97.27,97.41,29618.0,85.8086,85.8614,85.7292,85.8526,29618.0
2018-03-07 15:30:00,97.42,97.64,97.4,97.6,49692.0,85.8614,86.0553,85.8438,86.0201,49692.0
2018-03-07 15:40:00,97.6,97.81,97.57,97.7,79367.0,86.0201,86.2052,85.9936,86.1082,79367.0
2018-03-07 15:50:00,97.78,97.78,97.38,97.64,232282.0,86.1787,86.1787,85.8262,86.0553,232282.0
2018-03-08 09:30:00,98.22,98.22,97.55,97.55,45862.0,86.5665,86.5665,85.976,85.976,45862.0
2018-03-08 09:40:00,97.68,97.94,97.64,97.72,15854.0,86.0906,86.3197,86.0553,86.1258,15854.0
2018-03-08 09:50:00,97.71,97.81,97.27,97.46,21857.0,86.117,86.2052,85.7292,85.8967,21857.0
2018-03-08 10:00:00,97.47,97.5,97.08,97.16,26258.0,85.9055,85.9319,85.5618,85.6323,26258.0
2018-03-08 10:10:00,97.15,97.32,97.05,97.15,17095.0,85.6235,85.7733,85.5353,85.6235,17095.0
2018-03-08 10:20:00,97.15,97.26,96.86,96.87,32254.0,85.6235,85.7204,85.3679,85.3767,32254.0
2018-03-08 10:30:00,96.84,97.01,96.68,96.69,25082.0,85.3502,85.5001,85.2092,85.218,25082.0
2018-03-08 10:40:00,96.7,96.95,96.63,96.89,46835.0,85.2269,85.4472,85.1652,85.3943,46835.0
2018-03-08 10:50:00,96.87,97.17,96.85,97.11,16686.0,85.3767,85.6411,85.3591,85.5882,16686.0
2018-03-08 11:00:00,97.03,97.21,97.02,97.03,26734.0,85.5177,85.6763,85.5089,85.5177,26734.0
2018-03-08 11:10:00,97.04,97.41,97.04,97.26,32225.0,85.5265,85.8526,85.5265,85.7204,32225.0
2018-03-08 11:20:00,97.29,97.43,97.07,97.12,25492.0,85.7469,85.8702,85.553,85.597,25492.0
2018-03-08 11:30:00,97.14,97.25,97.05,97.05,15984.0,85.6147,85.7116,85.5353,85.5353,15984.0
2018-03-08 11:40:00,97.09,97.17,96.98,97.14,10389.0,85.5706,85.6411,85.4736,85.6147,10389.0
2018-03-08 11:50:00,97.15,97.18,97.06,97.13,25477.0,85.6235,85.6499,85.5441,85.6058,25477.0
2018-03-08 12:00:00,97.13,97.17,96.87,96.88,28588.0,85.6058,85.6411,85.3767,85.3855,28588.0
2018-03-08 12:10:00,96.88,96.97,96.69,96.88,48517.0,85.3855,85.4648,85.218,85.3855,48517.0
2018-03-08 12:20:00,96.91,96.92,96.63,96.91,35023.0,85.4119,85.4208,85.1652,85.4119,35023.0
2018-03-08 12:30:00,96.93,97.0,96.81,96.87,18879.0,85.4296,85.4913,85.3238,85.3767,18879.0
2018-03-08 12:40:00,96.9,97.07,96.8,97.05,20392.0,85.4031,85.553,85.315,85.5353,20392.0
2018-03-08 12:50:00,97.03,97.13,96.77,97.0,30953.0,85.5177,85.6058,85.2886,85.4913,30953.0
2018-03-08 13:00:00,97.02,97.2,97.0,97.2,14030.0,85.5089,85.6675,85.4913,85.6675,14030.0
2018-03-08 13:10:00,97.24,97.29,97.06,97.08,19773.0,85.7028,85.7469,85.5441,85.5618,19773.0
2018-03-08 13:20:00,97.09,97.16,96.92,97.03,31161.0,85.5706,85.6323,85.4208,85.5177,31161.0
2018-03-08 13:30:00,97.01,97.21,96.98,97.09,11111.0,85.5001,85.6763,85.4736,85.5706,11111.0
2018-03-08 13:40:00,97.08,97.23,97.04,97.14,21378.0,85.5618,85.694,85.5265,85.6147,21378.0
2018-03-08 13:50:00,97.13,97.21,97.1,97.11,30816.0,85.6058,85.6763,85.5794,85.5882,30816.0
2018-03-08 14:00:00,97.13,97.18,97.0,97.0,24461.0,85.6058,85.6499,85.4913,85.4913,24461.0
2018-03-08 14:10:00,96.99,97.29,96.99,97.27,21290.0,85.4824,85.7469,85.4824,85.7292,21290.0
2018-03-08 14:20:00,97.28,97.41,97.27,97.4,17617.0,85.738,85.8526,85.7292,85.8438,17617.0
2018-03-08 14:30:00,97.39,97.49,97.18,97.48,19716.0,85.835,85.9231,85.6499,85.9143,19716.0
2018-03-08 14:40:00,97.47,97.67,97.41,97.66,22010.0,85.9055,86.0818,85.8526,86.073,22010.0
2018-03-08 14:50:00,97.67,97.84,97.64,97.83,26108.0,86.0818,86.2316,86.0553,86.2228,26108.0
2018-03-08 15:00:00,97.81,98.09,97.81,98.0,54081.0,86.2052,86.4519,86.2052,86.3726,54081.0
2018-03-08 15:10:00,98.0,98.31,97.99,98.28,36969.0,86.3726,86.6458,86.3638,86.6194,36969.0
2018-03-08 15:20:00,98.28,98.39,98.13,98.17,26560.0,86.6194,86.7163,86.4872,86.5224,26560.0
2018-03-08 15:30:00,98.19,98.19,97.91,97.97,74445.0,86.5401,86.5401,86.2933,86.3462,74445.0
2018-03-08 15:40:00,97.95,98.03,97.75,97.99,90631.0,86.3285,86.3991,86.1523,86.3638,90631.0
2018-03-08 15:50:00,97.99,98.21,97.89,98.13,192296.0,86.3638,86.5577,86.2757,86.4872,192296.0
2018-03-09 09:30:00,99.01,99.37,98.91,98.97,36421.0,87.2628,87.5801,87.1746,87.2275,36421.0
2018-03-09 09:40:00,99.0,99.7,98.92,99.59,60188.0,87.254,87.8709,87.1835,87.774,60188.0
2018-03-09 09:50:00,99.64,99.72,99.28,99.3,37104.0,87.818,87.8885,87.5007,87.5184,37104.0
2018-03-09 10:00:00,99.3,99.67,99.24,99.43,39742.0,87.5184,87.8445,87.4655,87.633,39742.0
2018-03-09 10:10:00,99.39,99.45,99.21,99.3,54518.0,87.5977,87.6506,87.4391,87.5184,54518.0
2018-03-09 10:20:00,99.3,99.52,99.24,99.32,83993.0,87.5184,87.7123,87.4655,87.536,83993.0
2018-03-09 10:30:00,99.33,99.59,99.31,99.51,22860.0,87.5448,87.774,87.5272,87.7035,22860.0
2018-03-09 10:40:00,99.55,99.82,99.54,99.69,40216.0,87.7387,87.9767,87.7299,87.8621,40216.0
2018-03-09 10:50:00,99.68,99.86,99.56,99.57,40947.0,87.8533,88.0119,87.7475,87.7563,40947.0
2018-03-09 11:00:00,99.59,99.67,99.44,99.53,21395.0,87.774,87.8445,87.6418,87.7211,21395.0
2018-03-09 11:10:00,99.56,99.56,99.25,99.46,38372.0,87.7475,87.7475,87.4743,87.6594,38372.0
2018-03-09 11:20:00,99.5,99.63,99.47,99.58,16345.0,87.6946,87.8092,87.6682,87.7652,16345.0
2018-03-09 11:30:00,99.63,99.69,99.46,99.69,12421.0,87.8092,87.8621,87.6594,87.8621,12421.0
2018-03-09 11:40:00,99.7,99.81,99.6,99.78,17829.0,87.8709,87.9679,87.7828,87.9414,17829.0
2018-03-09 11:50:00,99.79,99.83,99.68,99.73,11698.0,87.9502,87.9855,87.8533,87.8974,11698.0
2018-03-09 12:00:00,99.77,100.06,99.77,99.94,26801.0,87.9326,88.1882,87.9326,88.0824,26801.0
2018-03-09 12:10:00,99.94,100.15,99.9,100.09,18454.0,88.0824,88.2675,88.0472,88.2146,18454.0
2018-03-09 12:20:00,100.07,100.1,99.84,99.87,22301.0,88.197,88.2235,87.9943,88.0207,22301.0
2018-03-09 12:30:00,99.83,100.15,99.8,100.04,13926.0,87.9855,88.2675,87.9591,88.1706,13926.0
2018-03-09 12:40:00,100.03,100.14,100.03,100.11,14059.0,88.1618,88.2587,88.1618,88.2323,14059.0
2018-03-09 12:50:00,100.11,100.12,99.89,99.89,15704.0,88.2323,88.2411,88.0384,88.0384,15704.0
2018-03-09 13:00:00,99.93,100.14,99.93,100.04,13878.0,88.0736,88.2587,88.0736,88.1706,13878.0
2018-03-09 13:10:00,100.07,100.23,100.0,100.22,20182.0,88.197,88.338,88.1353,88.3292,20182.0
2018-03-09 13:20:00,100.2,100.3,100.16,100.18,37418.0,88.3116,88.3997,88.2763,88.294,37418.0
2018-03-09 13:30:00,100.21,100.45,100.14,100.41,26036.0,88.3204,88.5319,88.2587,88.4967,26036.0
2018-03-09 13:40:00,100.39,100.54,100.3,100.54,37777.0,88.4791,88.6113,88.3997,88.6113,37777.0
2018-03-09 13:50:00,100.56,100.66,100.46,100.59,35547.0,88.6289,88.717,88.5407,88.6553,35547.0
2018-03-09 14:00:00,100.58,100.69,100.54,100.69,21187.0,88.6465,88.7435,88.6113,88.7435,21187.0
2018-03-09 14:10:00,100.71,100.84,100.7,100.72,23012.0,88.7611,88.8757,88.7523,88.7699,23012.0
2018-03-09 14:20:00,100.71,100.71,100.41,100.54,23047.0,88.7611,88.7611,88.4967,88.6113,23047.0
2018-03-09 14:30:00,100.55,100.66,100.51,100.66,27941.0,88.6201,88.717,88.5848,88.717,27941.0
2018-03-09 14:40:00,100.67,100.71,100.56,100.71,20720.0,88.7258,88.7611,88.6289,88.7611,20720.0
2018-03-09 14:50:00,100.74,100.84,100.57,100.83,37481.0,88.7875,88.8757,88.6377,88.8668,37481.0
2018-03-09 15:00:00,100.8,100.9,100.65,100.77,37080.0,88.8404,88.9285,88.7082,88.814,37080.0
2018-03-09 15:10:00,100.77,100.85,100.7,100.71,33207.0,88.814,88.8845,88.7523,88.7611,33207.0
2018-03-09 15:20:00,100.7,100.71,100.59,100.7,37441.0,88.7523,88.7611,88.6553,88.7523,37441.0
2018-03-09 15:30:00,100.73,100.74,100.54,100.67,66843.0,88.7787,88.7875,88.6113,88.7258,66843.0
2018-03-09 15:40:00,100.67,100.75,100.38,100.4,70196.0,88.7258,88.7963,88.4702,88.4879,70196.0
2018-03-09 15:50:00,100.42,100.84,100.42,100.79,169440.0,88.5055,88.8757,88.5055,88.8316,169440.0
2018-03-12 09:30:00,100.76,101.05,100.58,100.8,46981.0,88.8052,89.0607,88.6465,88.8404,46981.0
2018-03-12 09:40:00,100.83,101.19,100.78,101.08,82870.0,88.8668,89.1841,88.8228,89.0872,82870.0
2018-03-12 09:50:00,101.07,101.17,100.71,100.72,26903.0,89.0784,89.1665,88.7611,88.7699,26903.0
2018-03-12 10:00:00,100.76,100.99,100.75,100.81,18187.0,88.8052,89.0079,88.7963,88.8492,18187.0
2018-03-12 10:10:00,100.77,100.84,100.65,100.84,32369.0,88.814,88.8757,88.7082,88.8757,32369.0
2018-03-12 10:20:00,100.84,101.07,100.84,101.05,14809.0,88.8757,89.0784,88.8757,89.0607,14809.0
2018-03-12 10:30:00,101.03,101.08,100.79,100.79,11466.0,89.0431,89.0872,88.8316,88.8316,11466.0
2018-03-12 10:40:00,100.77,100.93,100.73,100.76,17393.0,88.814,88.955,88.7787,88.8052,17393.0
2018-03-12 10:50:00,100.8,100.86,100.54,100.61,22603.0,88.8404,88.8933,88.6113,88.6729,22603.0
2018-03-12 11:00:00,100.59,100.69,100.27,100.3,24523.0,88.6553,88.7435,88.3733,88.3997,24523.0
2018-03-12 11:10:00,100.28,100.55,100.28,100.53,16336.0,88.3821,88.6201,88.3821,88.6024,16336.0
2018-03-12 11:20:00,100.52,100.58,100.33,100.33,28930.0,88.5936,88.6465,88.4262,88.4262,28930.0
2018-03-12 11:30:00,100.32,100.79,100.32,100.79,28924.0,88.4174,88.8316,88.4174,88.8316,28924.0
2018-03-12 11:40:00,100.77,100.84,100.6,100.63,14208.0,88.814,88.8757,88.6641,88.6906,14208.0
2018-03-12 11:50:00,100.62,100.74,100.5,100.51,15904.0,88.6818,88.7875,88.576,88.5848,15904.0
2018-03-12 12:00:00,100.55,100.6,100.49,100.55,12510.0,88.6201,88.6641,88.5672,88.6201,12510.0
2018-03-12 12:10:00,100.53,100.6,100.44,100.58,21007.0,88.6024,88.6641,88.5231,88.6465,21007.0
2018-03-12 12:20:00,100.56,100.56,100.41,100.44,13717.0,88.6289,88.6289,88.4967,88.5231,13717.0
2018-03-12 12:30:00,100.41,100.6,100.28,100.32,13413.0,88.4967,88.6641,88.3821,88.4174,13413.0
2018-03-12 12:40:00,100.35,100.39,100.28,100.28,7171.0,88.4438,88.4791,88.3821,88.3821,7171.0
2018-03-12 12:50:00,100.28,100.32,100.22,100.26,11855.0,88.3821,88.4174,88.3292,88.3645,11855.0
2018-03-12 13:00:00,100.28,100.4,100.26,100.27,18140.0,88.3821,88.4879,88.3645,88.3733,18140.0
2018-03-12 13:10:00,100.25,100.38,100.14,100.38,41345.0,88.3557,88.4702,88.2587,88.4702,41345.0
2018-03-12 13:20:00,100.38,100.6,100.36,100.58,13713.0,88.4702,88.6641,88.4526,88.6465,13713.0
2018-03-12 13:30:00,100.57,100.84,100.55,100.8,17089.0,88.6377,88.8757,88.6201,88.8404,17089.0
2018-03-12 13:40:00,100.81,101.02,100.77,100.95,16823.0,88.8492,89.0343,88.814,88.9726,16823.0
2018-03-12 13:50:00,100.92,100.99,100.9,100.92,19089.0,88.9462,89.0079,88.9285,88.9462,19089.0
2018-03-12 14:00:00,100.9,101.01,100.88,100.91,20144.0,88.9285,89.0255,88.9109,88.9374,20144.0
2018-03-12 14:10:00,100.87,100.87,100.55,100.62,14981.0,88.9021,88.9021,88.6201,88.6818,14981.0
2018-03-12 14:20:00,100.64,100.75,100.6,100.62,15818.0,88.6994,88.7963,88.6641,88.6818,15818.0
2018-03-12 14:30:00,100.63,100.77,100.62,100.7,24054.0,88.6906,88.814,88.6818,88.7523,24054.0
2018-03-12 14:40:00,100.68,100.7,100.45,100.49,26122.0,88.7346,88.7523,88.5319,88.5672,26122.0
2018-03-12 14:50:00,100.47,100.72,100.43,100.67,29541.0,88.5496,88.7699,88.5143,88.7258,29541.0
2018-03-12 15:00:00,100.66,100.73,100.59,100.65,26378.0,88.717,88.7787,88.6553,88.7082,26378.0
2018-03-12 15:10:00,100.64,100.73,100.61,100.62,17644.0,88.6994,88.7787,88.6729,88.6818,17644.0
2018-03-12 15:20:00,100.64,100.82,100.63,100.72,19779.0,88.6994,88.858,88.6906,88.7699,19779.0
2018-03-12 15:30:00,100.72,100.82,100.63,100.7,32019.0,88.7699,88.858,88.6906,88.7523,32019.0
2018-03-12 15:40:00,100.7,100.98,100.65,100.86,141162.0,88.7523,88.999,88.7082,88.8933,141162.0
2018-03-12 15:50:00,100.85,100.88,100.46,100.46,161490.0,88.8845,88.9109,88.5407,88.5407,161490.0
2018-03-13 09:30:00,101.03,101.07,100.57,100.85,32159.0,89.0431,89.0784,88.6377,88.8845,32159.0
2018-03-13 09:40:00,100.85,101.45,100.81,101.38,38794.0,88.8845,89.4133,88.8492,89.3516,38794.0
2018-03-13 09:50:00,101.36,101.41,100.79,100.9,42779.0,89.334,89.378,88.8316,88.9285,42779.0
2018-03-13 10:00:00,100.89,101.06,100.75,100.87,18417.0,88.9197,89.0696,88.7963,88.9021,18417.0
2018-03-13 10:10:00,100.88,101.21,100.82,101.16,15725.0,88.9109,89.2018,88.858,89.1577,15725.0
2018-03-13 10:20:00,101.2,101.28,101.12,101.2,22247.0,89.1929,89.2635,89.1224,89.1929,22247.0
2018-03-13 10:30:00,101.15,101.2,100.9,100.92,49444.0,89.1489,89.1929,88.9285,88.9462,49444.0
2018-03-13 10:40:00,100.94,101.07,100.85,100.96,26846.0,88.9638,89.0784,88.8845,88.9814,26846.0
2018-03-13 10:50:00,100.92,100.93,100.65,100.68,16365.0,88.9462,88.955,88.7082,88.7346,16365.0
2018-03-13 11:00:00,100.68,100.73,100.48,100.6,18725.0,88.7346,88.7787,88.5584,88.6641,18725.0
2018-03-13 11:10:00,100.56,100.56,100.17,100.23,45318.0,88.6289,88.6289,88.2852,88.338,45318.0
2018-03-13 11:20:00,100.26,100.34,100.07,100.28,32948.0,88.3645,88.435,88.197,88.3821,32948.0
2018-03-13 11:30:00,100.3,100.4,100.1,100.21,43642.0,88.3997,88.4879,88.2235,88.3204,43642.0
2018-03-13 11:40:00,100.26,100.35,100.17,100.35,15607.0,88.3645,88.4438,88.2852,88.4438,15607.0
2018-03-13 11:50:00,100.36,100.36,100.19,100.23,14256.0,88.4526,88.4526,88.3028,88.338,14256.0
2018-03-13 12:00:00,100.25,100.25,99.79,99.97,16633.0,88.3557,88.3557,87.9502,88.1089,16633.0
2018-03-13 12:10:00,99.96,100.03,99.84,99.92,15346.0,88.1001,88.1618,87.9943,88.0648,15346.0
2018-03-13 12:20:00,99.88,100.01,99.76,100.01,34914.0,88.0296,88.1441,87.9238,88.1441,34914.0
2018-03-13 12:30:00,100.03,100.14,100.0,100.09,56756.0,88.1618,88.2587,88.1353,88.2146,56756.0
2018-03-13 12:40:00,100.07,100.07,99.79,99.95,24577.0,88.197,88.197,87.9502,88.0913,24577.0
2018-03-13 12:50:00,99.94,99.96,99.85,99.94,20695.0,88.0824,88.1001,88.0031,88.0824,20695.0
2018-03-13 13:00:00,99.92,100.11,99.92,99.98,15076.0,88.0648,88.2323,88.0648,88.1177,15076.0
2018-03-13 13:10:00,100.03,100.13,99.98,100.04,16247.0,88.1618,88.2499,88.1177,88.1706,16247.0
2018-03-13 13:20:00,100.06,100.09,99.9,100.06,23253.0,88.1882,88.2146,88.0472,88.1882,23253.0
2018-03-13 13:30:00,100.09,100.09,99.98,100.08,19542.0,88.2146,88.2146,88.1177,88.2058,19542.0
2018-03-13 13:40:00,100.08,100.11,99.75,99.81,32102.0,88.2058,88.2323,87.915,87.9679,32102.0
2018-03-13 13:50:00,99.78,99.82,99.5,99.55,12686.0,87.9414,87.9767,87.6946,87.7387,12686.0
2018-03-13 14:00:00,99.54,99.63,99.49,99.51,16347.0,87.7299,87.8092,87.6858,87.7035,16347.0
2018-03-13 14:10:00,99.5,99.51,99.33,99.5,19387.0,87.6946,87.7035,87.5448,87.6946,19387.0
2018-03-13 14:20:00,99.49,99.53,99.4,99.41,15484.0,87.6858,87.7211,87.6065,87.6153,15484.0
2018-03-13 14:30:00,99.43,99.63,99.41,99.59,18904.0,87.633,87.8092,87.6153,87.774,18904.0
2018-03-13 14:40:00,99.57,99.58,99.36,99.37,12957.0,87.7563,87.7652,87.5713,87.5801,12957.0
2018-03-13 14:50:00,99.37,99.42,99.28,99.39,29818.0,87.5801,87.6241,87.5007,87.5977,29818.0
2018-03-13 15:00:00,99.4,99.51,98.94,99.05,31970.0,87.6065,87.7035,87.2011,87.298,31970.0
2018-03-13 15:10:00,99.08,99.2,98.99,99.07,22641.0,87.3245,87.4302,87.2452,87.3157,22641.0
2018-03-13 15:20:00,99.08,99.08,98.76,98.82,36605.0,87.3245,87.3245,87.0424,87.0953,36605.0
2018-03-13 15:30:00,98.79,98.94,98.72,98.76,57143.0,87.0689,87.2011,87.0072,87.0424,57143.0
2018-03-13 15:40:00,98.75,98.78,98.43,98.49,104955.0,87.0336,87.0601,86.7516,86.8045,104955.0
2018-03-13 15:50:00,98.5,98.91,98.5,98.78,215663.0,86.8133,87.1746,86.8133,87.0601,215663.0
2018-03-14 09:30:00,99.46,99.6,98.59,98.84,43094.0,87.6594,87.7828,86.8926,87.113,43094.0
2018-03-14 09:40:00,98.78,99.04,98.77,98.9,22109.0,87.0601,87.2892,87.0513,87.1658,22109.0
2018-03-14 09:50:00,98.9,99.08,98.9,99.01,14023.0,87.1658,87.3245,87.1658,87.2628,14023.0
2018-03-14 10:00:00,99.11,99.38,99.02,99.05,62319.0,87.3509,87.5889,87.2716,87.298,62319.0
2018-03-14 10:10:00,99.02,99.02,98.55,98.64,12227.0,87.2716,87.2716,86.8574,86.9367,12227.0
2018-03-14 10:20:00,98.62,98.82,98.51,98.81,11450.0,86.9191,87.0953,86.8221,87.0865,11450.0
2018-03-14 10:30:00,98.8,98.9,98.68,98.77,15566.0,87.0777,87.1658,86.9719,87.0513,15566.0
2018-03-14 10:40:00,98.8,99.05,98.75,98.91,16741.0,87.0777,87.298,87.0336,87.1746,16741.0
2018-03-14 10:50:00,98.91,98.94,98.79,98.84,9946.0,87.1746,87.2011,87.0689,87.113,9946.0
2018-03-14 11:00:00,98.87,98.91,98.57,98.6,13010.0,87.1394,87.1746,86.875,86.9014,13010.0
2018-03-14 11:10:00,98.62,98.62,98.31,98.35,16944.0,86.9191,86.9191,86.6458,86.6811,16944.0
2018-03-14 11:20:00,98.31,98.35,98.23,98.3,8731.0,86.6458,86.6811,86.5753,86.637,8731.0
2018-03-14 11:30:00,98.31,98.39,97.65,97.72,34744.0,86.6458,86.7163,86.0641,86.1258,34744.0
2018-03-14 11:40:00,97.73,97.92,97.66,97.71,20116.0,86.1347,86.3021,86.073,86.117,20116.0
2018-03-14 11:50:00,97.74,98.05,97.68,97.85,28944.0,86.1435,86.4167,86.0906,86.2404,28944.0
2018-03-14 12:00:00,97.94,97.95,97.62,97.65,10756.0,86.3197,86.3285,86.0377,86.0641,10756.0
2018-03-14 12:10:00,97.58,97.98,97.56,97.85,18482.0,86.0024,86.355,85.9848,86.2404,18482.0
2018-03-14 12:20:00,97.83,97.87,97.64,97.69,14503.0,86.2228,86.258,86.0553,86.0994,14503.0
2018-03-14 12:30:00,97.69,98.0,97.68,97.97,11402.0,86.0994,86.3726,86.0906,86.3462,11402.0
2018-03-14 12:40:00,97.94,98.02,97.79,97.83,13485.0,86.3197,86.3902,86.1875,86.2228,13485.0
2018-03-14 12:50:00,97.8,97.81,97.59,97.69,38944.0,86.1963,86.2052,86.0113,86.0994,38944.0
2018-03-14 13:00:00,97.68,97.68,97.44,97.44,23838.0,86.0906,86.0906,85.8791,85.8791,23838.0
2018-03-14 13:10:00,97.46,97.46,97.27,97.38,13660.0,85.8967,85.8967,85.7292,85.8262,13660.0
2018-03-14 13:20:00,97.4,97.59,97.39,97.42,13625.0,85.8438,86.0113,85.835,85.8614,13625.0
2018-03-14 13:30:00,97.46,97.68,97.46,97.64,11627.0,85.8967,86.0906,85.8967,86.0553,11627.0
2018-03-14 13:40:00,97.64,97.8,97.61,97.76,22827.0,86.0553,86.1963,86.0289,86.1611,22827.0
2018-03-14 13:50:00,97.76,98.09,97.75,97.98,25070.0,86.1611,86.4519,86.1523,86.355,25070.0
2018-03-14 14:00:00,98.0,98.03,97.78,97.9,13588.0,86.3726,86.3991,86.1787,86.2845,13588.0
2018-03-14 14:10:00,97.9,97.9,97.56,97.56,21777.0,86.2845,86.2845,85.9848,85.9848,21777.0
2018-03-14 14:20:00,97.55,97.62,97.43,97.47,23709.0,85.976,86.0377,85.8702,85.9055,23709.0
2018-03-14 14:30:00,97.47,97.56,97.12,97.15,30084.0,85.9055,85.9848,85.597,85.6235,30084.0
2018-03-14 14:40:00,97.16,97.2,96.87,97.19,29803.0,85.6323,85.6675,85.3767,85.6587,29803.0
2018-03-14 14:50:00,97.17,97.31,97.11,97.18,57800.0,85.6411,85.7645,85.5882,85.6499,57800.0
2018-03-14 15:00:00,97.19,97.24,97.05,97.05,53633.0,85.6587,85.7028,85.5353,85.5353,53633.0
2018-03-14 15:10:00,97.02,97.2,96.84,96.98,48837.0,85.5089,85.6675,85.3502,85.4736,48837.0
2018-03-14 15:20:00,96.99,97.06,96.86,96.91,53775.0,85.4824,85.5441,85.3679,85.4119,53775.0
2018-03-14 15:30:00,96.93,97.08,96.88,96.93,71267.0,85.4296,85.5618,85.3855,85.4296,71267.0
2018-03-14 15:40:00,96.92,97.13,96.69,97.11,105382.0,85.4208,85.6058,85.218,85.5882,105382.0
2018-03-14 15:50:00,97.11,97.2,96.96,97.2,155702.0,85.5882,85.6675,85.456,85.6675,155702.0
2018-03-15 09:30:00,97.84,99.25,97.82,98.67,151761.0,86.2316,87.4743,86.214,86.9631,151761.0
2018-03-15 09:40:00,98.68,99.08,98.53,98.6,71988.0,86.9719,87.3245,86.8397,86.9014,71988.0
2018-03-15 09:50:00,98.56,98.79,98.32,98.61,118613.0,86.8662,87.0689,86.6546,86.9102,118613.0
2018-03-15 10:00:00,98.62,98.87,98.53,98.83,64661.0,86.9191,87.1394,86.8397,87.1041,64661.0
2018-03-15 10:10:00,98.85,99.03,98.85,98.95,61549.0,87.1218,87.2804,87.1218,87.2099,61549.0
2018-03-15 10:20:00,98.95,98.99,98.73,98.77,56410.0,87.2099,87.2452,87.016,87.0513,56410.0
2018-03-15 10:30:00,98.73,98.82,98.49,98.51,32358.0,87.016,87.0953,86.8045,86.8221,32358.0
2018-03-15 10:40:00,98.51,98.69,98.14,98.34,70489.0,86.8221,86.9807,86.496,86.6723,70489.0
2018-03-15 10:50:00,98.35,98.52,98.3,98.44,38567.0,86.6811,86.8309,86.637,86.7604,38567.0
2018-03-15 11:00:00,98.47,98.75,98.45,98.64,41791.0,86.7869,87.0336,86.7692,86.9367,41791.0
2018-03-15 11:10:00,98.64,98.83,98.59,98.8,35797.0,86.9367,87.1041,86.8926,87.0777,35797.0
2018-03-15 11:20:00,98.82,98.96,98.74,98.8,17175.0,87.0953,87.2187,87.0248,87.0777,17175.0
2018-03-15 11:30:00,98.79,98.82,98.56,98.68,24786.0,87.0689,87.0953,86.8662,86.9719,24786.0
2018-03-15 11:40:00,98.67,98.67,98.52,98.55,9790.0,86.9631,86.9631,86.8309,86.8574,9790.0
2018-03-15 11:50:00,98.53,98.59,98.14,98.36,37239.0,86.8397,86.8926,86.496,86.6899,37239.0
2018-03-15 12:00:00,98.36,98.6,98.31,98.57,22235.0,86.6899,86.9014,86.6458,86.875,22235.0
2018-03-15 12:10:00,98.57,98.59,98.26,98.37,37900.0,86.875,86.8926,86.6018,86.6987,37900.0
2018-03-15 12:20:00,98.39,98.53,98.35,98.37,20236.0,86.7163,86.8397,86.6811,86.6987,20236.0
2018-03-15 12:30:00,98.38,98.5,98.29,98.43,11543.0,86.7075,86.8133,86.6282,86.7516,11543.0
2018-03-15 12:40:00,98.42,98.43,98.2,98.25,8513.0,86.7428,86.7516,86.5489,86.593,8513.0
2018-03-15 12:50:00,98.22,98.34,98.22,98.28,14954.0,86.5665,86.6723,86.5665,86.6194,14954.0
2018-03-15 13:00:00,98.25,98.32,98.21,98.23,10077.0,86.593,86.6546,86.5577,86.5753,10077.0
2018-03-15 13:10:00,98.24,98.25,97.93,97.99,15282.0,86.5841,86.593,86.3109,86.3638,15282.0
2018-03-15 13:20:00,97.97,98.08,97.95,98.05,22062.0,86.3462,86.4431,86.3285,86.4167,22062.0
2018-03-15 13:30:00,98.05,98.12,97.93,98.01,9786.0,86.4167,86.4784,86.3109,86.3814,9786.0
2018-03-15 13:40:00,98.0,98.0,97.74,97.78,20692.0,86.3726,86.3726,86.1435,86.1787,20692.0
2018-03-15 13:50:00,97.83,97.9,97.68,97.72,12612.0,86.2228,86.2845,86.0906,86.1258,12612.0
2018-03-15 14:00:00,97.69,97.98,97.61,97.98,32225.0,86.0994,86.355,86.0289,86.355,32225.0
2018-03-15 14:10:00,97.95,98.13,97.92,98.03,17182.0,86.3285,86.4872,86.3021,86.3991,17182.0
2018-03-15 14:20:00,98.03,98.04,97.88,97.88,13682.0,86.3991,86.4079,86.2669,86.2669,13682.0
2018-03-15 14:30:00,97.91,98.0,97.84,97.89,9753.0,86.2933,86.3726,86.2316,86.2757,9753.0
2018-03-15 14:40:00,97.91,97.94,97.66,97.69,19951.0,86.2933,86.3197,86.073,86.0994,19951.0
2018-03-15 14:50:00,97.68,97.94,97.66,97.92,18178.0,86.0906,86.3197,86.073,86.3021,18178.0
2018-03-15 15:00:00,97.92,97.97,97.83,97.93,18003.0,86.3021,86.3462,86.2228,86.3109,18003.0
2018-03-15 15:10:00,97.91,97.91,97.78,97.88,22842.0,86.2933,86.2933,86.1787,86.2669,22842.0
2018-03-15 15:20:00,97.91,98.08,97.87,98.07,30602.0,86.2933,86.4431,86.258,86.4343,30602.0
2018-03-15 15:30:00,98.09,98.12,97.95,97.95,32833.0,86.4519,86.4784,86.3285,86.3285,32833.0
2018-03-15 15:40:00,97.95,98.22,97.94,98.22,55202.0,86.3285,86.5665,86.3197,86.5665,55202.0
2018-03-15 15:50:00,98.21,98.21,98.04,98.04,130277.0,86.5577,86.5577,86.4079,86.4079,130277.0
2018-03-16 09:30:00,98.32,98.81,98.09,98.81,340100.0,86.6546,87.0865,86.4519,87.0865,340100.0
2018-03-16 09:40:00,98.72,99.28,98.71,99.28,23447.0,87.0072,87.5007,86.9984,87.5007,23447.0
2018-03-16 09:50:00,99.27,99.48,99.13,99.39,72641.0,87.4919,87.677,87.3685,87.5977,72641.0
2018-03-16 10:00:00,99.4,99.46,99.12,99.14,16673.0,87.6065,87.6594,87.3597,87.3774,16673.0
2018-03-16 10:10:00,99.12,99.31,99.12,99.19,16491.0,87.3597,87.5272,87.3597,87.4214,16491.0
2018-03-16 10:20:00,99.21,99.88,99.21,99.88,54293.0,87.4391,88.0296,87.4391,88.0296,54293.0
2018-03-16 10:30:00,99.85,100.29,99.8,100.2,72557.0,88.0031,88.3909,87.9591,88.3116,72557.0
2018-03-16 10:40:00,100.19,100.21,99.8,99.92,28021.0,88.3028,88.3204,87.9591,88.0648,28021.0
2018-03-16 10:50:00,99.94,100.11,99.91,99.98,15797.0,88.0824,88.2323,88.056,88.1177,15797.0
2018-03-16 11:00:00,99.95,99.96,99.66,99.77,14926.0,88.0913,88.1001,87.8357,87.9326,14926.0
2018-03-16 11:10:00,99.73,100.05,99.65,100.03,18981.0,87.8974,88.1794,87.8268,88.1618,18981.0
2018-03-16 11:20:00,100.0,100.19,99.96,100.17,24266.0,88.1353,88.3028,88.1001,88.2852,24266.0
2018-03-16 11:30:00,100.16,100.34,100.11,100.2,21034.0,88.2763,88.435,88.2323,88.3116,21034.0
2018-03-16 11:40:00,100.18,100.26,100.11,100.14,13215.0,88.294,88.3645,88.2323,88.2587,13215.0
2018-03-16 11:50:00,100.16,100.17,99.91,99.91,7769.0,88.2763,88.2852,88.056,88.056,7769.0
2018-03-16 12:00:00,99.86,100.08,99.86,100.02,14701.0,88.0119,88.2058,88.0119,88.1529,14701.0
2018-03-16 12:10:00,100.04,100.19,99.97,100.12,39851.0,88.1706,88.3028,88.1089,88.2411,39851.0
2018-03-16 12:20:00,100.11,100.11,99.86,99.86,18401.0,88.2323,88.2323,88.0119,88.0119,18401.0
2018-03-16 12:30:00,99.87,100.06,99.83,100.01,26752.0,88.0207,88.1882,87.9855,88.1441,26752.0
2018-03-16 12:40:00,100.01,100.17,100.01,100.08,26749.0,88.1441,88.2852,88.1441,88.2058,26749.0
2018-03-16 12:50:00,100.04,100.05,99.85,99.89,21305.0,88.1706,88.1794,88.0031,88.0384,21305.0
2018-03-16 13:00:00,99.93,99.98,99.75,99.75,32935.0,88.0736,88.1177,87.915,87.915,32935.0
2018-03-16 13:10:00,99.75,99.76,99.61,99.64,10138.0,87.915,87.9238,87.7916,87.818,10138.0
2018-03-16 13:20:00,99.65,99.65,99.45,99.52,13145.0,87.8268,87.8268,87.6506,87.7123,13145.0
2018-03-16 13:30:00,99.51,99.63,99.47,99.63,15365.0,87.7035,87.8092,87.6682,87.8092,15365.0
2018-03-16 13:40:00,99.62,99.65,99.31,99.36,20157.0,87.8004,87.8268,87.5272,87.5713,20157.0
2018-03-16 13:50:00,99.37,99.57,99.35,99.51,14684.0,87.5801,87.7563,87.5624,87.7035,14684.0
2018-03-16 14:00:00,99.5,99.55,99.45,99.46,7200.0,87.6946,87.7387,87.6506,87.6594,7200.0
2018-03-16 14:10:00,99.46,99.46,99.29,99.39,9420.0,87.6594,87.6594,87.5096,87.5977,9420.0
2018-03-16 14:20:00,99.4,99.52,99.39,99.5,9687.0,87.6065,87.7123,87.5977,87.6946,9687.0
2018-03-16 14:30:00,99.49,99.59,99.43,99.55,20567.0,87.6858,87.774,87.633,87.7387,20567.0
2018-03-16 14:40:00,99.55,99.6,99.46,99.54,17364.0,87.7387,87.7828,87.6594,87.7299,17364.0
2018-03-16 14:50:00,99.54,99.7,99.52,99.63,14909.0,87.7299,87.8709,87.7123,87.8092,14909.0
2018-03-16 15:00:00,99.59,99.65,99.54,99.62,23327.0,87.774,87.8268,87.7299,87.8004,23327.0
2018-03-16 15:10:00,99.63,99.64,99.48,99.49,20744.0,87.8092,87.818,87.677,87.6858,20744.0
2018-03-16 15:20:00,99.5,99.72,99.38,99.72,33788.0,87.6946,87.8885,87.5889,87.8885,33788.0
2018-03-16 15:30:00,99.71,99.8,99.66,99.75,47190.0,87.8797,87.9591,87.8357,87.915,47190.0
2018-03-16 15:40:00,99.77,99.79,99.51,99.55,85017.0,87.9326,87.9502,87.7035,87.7387,85017.0
2018-03-16 15:50:00,99.56,99.61,99.3,99.35,218997.0,87.7475,87.7916,87.5184,87.5624,218997.0
2018-03-19 09:30:00,99.04,99.36,98.63,99.07,75843.0,87.2892,87.5713,86.9279,87.3157,75843.0
2018-03-19 09:40:00,99.09,99.11,98.68,98.83,49194.0,87.3333,87.3509,86.9719,87.1041,49194.0
2018-03-19 09:50:00,98.82,98.95,98.78,98.85,23879.0,87.0953,87.2099,87.0601,87.1218,23879.0
2018-03-19 10:00:00,98.85,98.93,98.76,98.85,59991.0,87.1218,87.1923,87.0424,87.1218,59991.0
2018-03-19 10:10:00,98.83,98.93,98.75,98.87,74720.0,87.1041,87.1923,87.0336,87.1394,74720.0
2018-03-19 10:20:00,98.9,98.99,98.77,98.93,36034.0,87.1658,87.2452,87.0513,87.1923,36034.0
2018-03-19 10:30:00,98.92,98.95,98.79,98.87,12168.0,87.1835,87.2099,87.0689,87.1394,12168.0
2018-03-19 10:40:00,98.81,98.84,98.59,98.65,15792.0,87.0865,87.113,86.8926,86.9455,15792.0
2018-03-19 10:50:00,98.62,98.62,98.31,98.38,11849.0,86.9191,86.9191,86.6458,86.7075,11849.0
2018-03-19 11:00:00,98.38,98.59,98.29,98.56,21192.0,86.7075,86.8926,86.6282,86.8662,21192.0
2018-03-19 11:10:00,98.56,98.62,98.23,98.25,24320.0,86.8662,86.9191,86.5753,86.593,24320.0
2018-03-19 11:20:00,98.27,98.51,98.25,98.48,15642.0,86.6106,86.8221,86.593,86.7957,15642.0
2018-03-19 11:30:00,98.45,98.55,98.32,98.33,31792.0,86.7692,86.8574,86.6546,86.6635,31792.0
2018-03-19 11:40:00,98.31,98.32,98.14,98.29,12288.0,86.6458,86.6546,86.496,86.6282,12288.0
2018-03-19 11:50:00,98.27,98.36,98.11,98.21,16030.0,86.6106,86.6899,86.4696,86.5577,16030.0
2018-03-19 12:00:00,98.22,98.29,98.08,98.14,10307.0,86.5665,86.6282,86.4431,86.496,10307.0
2018-03-19 12:10:00,98.1,98.16,98.0,98.14,24745.0,86.4608,86.5136,86.3726,86.496,24745.0
2018-03-19 12:20:00,98.07,98.21,98.05,98.18,13049.0,86.4343,86.5577,86.4167,86.5313,13049.0
2018-03-19 12:30:00,98.18,98.22,98.05,98.11,10426.0,86.5313,86.5665,86.4167,86.4696,10426.0
2018-03-19 12:40:00,98.09,98.15,97.75,97.78,24486.0,86.4519,86.5048,86.1523,86.1787,24486.0
2018-03-19 12:50:00,97.79,98.04,97.78,97.95,14435.0,86.1875,86.4079,86.1787,86.3285,14435.0
2018-03-19 13:00:00,97.92,98.02,97.34,97.41,24597.0,86.3021,86.3902,85.7909,85.8526,24597.0
2018-03-19 13:10:00,97.42,97.72,97.33,97.66,18282.0,85.8614,86.1258,85.7821,86.073,18282.0
2018-03-19 13:20:00,97.64,97.64,97.13,97.3,15406.0,86.0553,86.0553,85.6058,85.7557,15406.0
2018-03-19 13:30:00,97.32,97.67,97.3,97.62,26574.0,85.7733,86.0818,85.7557,86.0377,26574.0
2018-03-19 13:40:00,97.63,97.87,97.59,97.83,25842.0,86.0465,86.258,86.0113,86.2228,25842.0
2018-03-19 13:50:00,97.8,98.05,97.76,98.05,28148.0,86.1963,86.4167,86.1611,86.4167,28148.0
2018-03-19 14:00:00,98.05,98.19,98.0,98.13,25116.0,86.4167,86.5401,86.3726,86.4872,25116.0
2018-03-19 14:10:00,98.07,98.21,98.05,98.1,16151.0,86.4343,86.5577,86.4167,86.4608,16151.0
2018-03-19 14:20:00,98.1,98.15,97.99,98.15,18676.0,86.4608,86.5048,86.3638,86.5048,18676.0
2018-03-19 14:30:00,98.12,98.14,97.78,97.87,27621.0,86.4784,86.496,86.1787,86.258,27621.0
2018-03-19 14:40:00,97.87,98.08,97.78,98.01,24189.0,86.258,86.4431,86.1787,86.3814,24189.0
2018-03-19 14:50:00,98.02,98.32,97.92,98.26,13160.0,86.3902,86.6546,86.3021,86.6018,13160.0
2018-03-19 15:00:00,98.25,98.28,98.07,98.15,34008.0,86.593,86.6194,86.4343,86.5048,34008.0
2018-03-19 15:10:00,98.11,98.57,98.09,98.5,22183.0,86.4696,86.875,86.4519,86.8133,22183.0
2018-03-19 15:20:00,98.51,98.56,98.28,98.32,22951.0,86.8221,86.8662,86.6194,86.6546,22951.0
2018-03-19 15:30:00,98.32,98.47,98.19,98.41,38335.0,86.6546,86.7869,86.5401,86.734,38335.0
2018-03-19 15:40:00,98.39,98.51,98.25,98.26,68738.0,86.7163,86.8221,86.593,86.6018,68738.0
2018-03-19 15:50:00,98.26,98.73,98.19,98.65,163072.0,86.6018,87.016,86.5401,86.9455,163072.0
2018-03-20 09:30:00,98.94,99.39,98.7,98.7,34880.0,87.2011,87.5977,86.9896,86.9896,34880.0
2018-03-20 09:40:00,98.78,99.16,98.78,98.98,8527.0,87.0601,87.395,87.0601,87.2363,8527.0
2018-03-20 09:50:00,99.05,99.2,98.81,98.81,8781.0,87.298,87.4302,87.0865,87.0865,8781.0
2018-03-20 10:00:00,98.79,98.97,98.6,98.81,18580.0,87.0689,87.2275,86.9014,87.0865,18580.0
2018-03-20 10:10:00,98.77,98.78,98.36,98.64,10367.0,87.0513,87.0601,86.6899,86.9367,10367.0
2018-03-20 10:20:00,98.67,98.84,98.63,98.84,7696.0,86.9631,87.113,86.9279,87.113,7696.0
2018-03-20 10:30:00,98.92,99.0,98.74,98.87,10576.0,87.1835,87.254,87.0248,87.1394,10576.0
2018-03-20 10:40:00,98.89,99.06,98.85,98.97,11956.0,87.157,87.3069,87.1218,87.2275,11956.0
2018-03-20 10:50:00,98.93,99.17,98.91,99.16,11105.0,87.1923,87.4038,87.1746,87.395,11105.0
2018-03-20 11:00:00,99.23,99.27,98.98,99.04,10447.0,87.4567,87.4919,87.2363,87.2892,10447.0
2018-03-20 11:10:00,99.05,99.14,99.0,99.05,9381.0,87.298,87.3774,87.254,87.298,9381.0
2018-03-20 11:20:00,99.11,99.27,99.11,99.23,7000.0,87.3509,87.4919,87.3509,87.4567,7000.0
2018-03-20 11:30:00,99.27,99.33,99.12,99.29,7259.0,87.4919,87.5448,87.3597,87.5096,7259.0
2018-03-20 11:40:00,99.28,99.33,99.12,99.23,74087.0,87.5007,87.5448,87.3597,87.4567,74087.0
2018-03-20 11:50:00,99.22,99.41,99.08,99.35,32190.0,87.4479,87.6153,87.3245,87.5624,32190.0
2018-03-20 12:00:00,99.35,99.51,99.29,99.29,20624.0,87.5624,87.7035,87.5096,87.5096,20624.0
2018-03-20 12:10:00,99.26,99.52,99.24,99.36,16894.0,87.4831,87.7123,87.4655,87.5713,16894.0
2018-03-20 12:20:00,99.4,99.46,99.14,99.2,15523.0,87.6065,87.6594,87.3774,87.4302,15523.0
2018-03-20 12:30:00,99.2,99.23,99.07,99.17,34698.0,87.4302,87.4567,87.3157,87.4038,34698.0
2018-03-20 12:40:00,99.16,99.27,98.95,98.98,54651.0,87.395,87.4919,87.2099,87.2363,54651.0
2018-03-20 12:50:00,98.98,99.1,98.98,99.04,7606.0,87.2363,87.3421,87.2363,87.2892,7606.0
2018-03-20 13:00:00,99.0,99.17,99.0,99.07,7155.0,87.254,87.4038,87.254,87.3157,7155.0
2018-03-20 13:10:00,99.1,99.12,98.94,99.0,11754.0,87.3421,87.3597,87.2011,87.254,11754.0
2018-03-20 13:20:00,98.97,99.05,98.95,98.99,9678.0,87.2275,87.298,87.2099,87.2452,9678.0
2018-03-20 13:30:00,99.0,99.03,98.95,98.98,25504.0,87.254,87.2804,87.2099,87.2363,25504.0
2018-03-20 13:40:00,98.97,99.01,98.78,98.87,16302.0,87.2275,87.2628,87.0601,87.1394,16302.0
2018-03-20 13:50:00,98.87,98.96,98.78,98.78,49004.0,87.1394,87.2187,87.0601,87.0601,49004.0
2018-03-20 14:00:00,98.78,98.78,98.64,98.64,13590.0,87.0601,87.0601,86.9367,86.9367,13590.0
2018-03-20 14:10:00,98.65,98.68,98.53,98.63,15582.0,86.9455,86.9719,86.8397,86.9279,15582.0
2018-03-20 14:20:00,98.61,98.78,98.57,98.76,14465.0,86.9102,87.0601,86.875,87.0424,14465.0
2018-03-20 14:30:00,98.76,98.82,98.74,98.8,14860.0,87.0424,87.0953,87.0248,87.0777,14860.0
2018-03-20 14:40:00,98.8,99.0,98.79,98.97,16102.0,87.0777,87.254,87.0689,87.2275,16102.0
2018-03-20 14:50:00,98.98,99.04,98.84,98.92,22345.0,87.2363,87.2892,87.113,87.1835,22345.0
2018-03-20 15:00:00,98.92,99.07,98.89,99.0,25021.0,87.1835,87.3157,87.157,87.254,25021.0
2018-03-20 15:10:00,99.02,99.1,98.85,98.87,24867.0,87.2716,87.3421,87.1218,87.1394,24867.0
2018-03-20 15:20:00,98.85,98.9,98.78,98.84,28335.0,87.1218,87.1658,87.0601,87.113,28335.0
2018-03-20 15:30:00,98.84,98.85,98.64,98.73,31586.0,87.113,87.1218,86.9367,87.016,31586.0
2018-03-20 15:40:00,98.74,98.82,98.65,98.81,43018.0,87.0248,87.0953,86.9455,87.0865,43018.0
2018-03-20 15:50:00,98.81,98.81,98.61,98.67,151044.0,87.0865,87.0865,86.9102,86.9631,151044.0
2018-03-21 09:30:00,98.78,98.8,98.19,98.8,51827.0,87.0601,87.0777,86.5401,87.0777,51827.0
2018-03-21 09:40:00,98.78,98.78,98.24,98.24,43456.0,87.0601,87.0601,86.5841,86.5841,43456.0
2018-03-21 09:50:00,98.22,98.48,98.05,98.36,24612.0,86.5665,86.7957,86.4167,86.6899,24612.0
2018-03-21 10:00:00,98.38,98.6,98.22,98.53,17658.0,86.7075,86.9014,86.5665,86.8397,17658.0
2018-03-21 10:10:00,98.51,98.51,98.33,98.33,16943.0,86.8221,86.8221,86.6635,86.6635,16943.0
2018-03-21 10:20:00,98.33,98.33,98.03,98.09,21809.0,86.6635,86.6635,86.3991,86.4519,21809.0
2018-03-21 10:30:00,98.11,98.33,98.08,98.33,17389.0,86.4696,86.6635,86.4431,86.6635,17389.0
2018-03-21 10:40:00,98.37,98.5,98.37,98.39,20921.0,86.6987,86.8133,86.6987,86.7163,20921.0
2018-03-21 10:50:00,98.41,98.51,98.31,98.32,16661.0,86.734,86.8221,86.6458,86.6546,16661.0
2018-03-21 11:00:00,98.31,98.34,98.21,98.27,33260.0,86.6458,86.6723,86.5577,86.6106,33260.0
2018-03-21 11:10:00,98.24,98.24,98.06,98.2,19820.0,86.5841,86.5841,86.4255,86.5489,19820.0
2018-03-21 11:20:00,98.21,98.23,98.11,98.23,37781.0,86.5577,86.5753,86.4696,86.5753,37781.0
2018-03-21 11:30:00,98.25,98.53,98.25,98.48,25100.0,86.593,86.8397,86.593,86.7957,25100.0
2018-03-21 11:40:00,98.48,98.6,98.36,98.5,19198.0,86.7957,86.9014,86.6899,86.8133,19198.0
2018-03-21 11:50:00,98.49,98.84,98.48,98.77,23155.0,86.8045,87.113,86.7957,87.0513,23155.0
2018-03-21 12:00:00,98.77,98.97,98.62,98.95,10160.0,87.0513,87.2275,86.9191,87.2099,10160.0
2018-03-21 12:10:00,98.94,98.97,98.81,98.92,12084.0,87.2011,87.2275,87.0865,87.1835,12084.0
2018-03-21 12:20:00,98.94,98.98,98.75,98.82,20372.0,87.2011,87.2363,87.0336,87.0953,20372.0
2018-03-21 12:30:00,98.82,98.87,98.77,98.87,7225.0,87.0953,87.1394,87.0513,87.1394,7225.0
2018-03-21 12:40:00,98.94,99.01,98.84,98.84,5436.0,87.2011,87.2628,87.113,87.113,5436.0
2018-03-21 12:50:00,98.84,98.95,98.84,98.9,8238.0,87.113,87.2099,87.113,87.1658,8238.0
2018-03-21 13:00:00,98.94,98.95,98.83,98.83,9107.0,87.2011,87.2099,87.1041,87.1041,9107.0
2018-03-21 13:10:00,98.83,98.85,98.69,98.73,11615.0,87.1041,87.1218,86.9807,87.016,11615.0
2018-03-21 13:20:00,98.69,98.82,98.69,98.73,7377.0,86.9807,87.0953,86.9807,87.016,7377.0
2018-03-21 13:30:00,98.72,98.84,98.69,98.71,8600.0,87.0072,87.113,86.9807,86.9984,8600.0
2018-03-21 13:40:00,98.67,98.73,98.59,98.73,10283.0,86.9631,87.016,86.8926,87.016,10283.0
2018-03-21 13:50:00,98.72,98.93,98.71,98.84,14305.0,87.0072,87.1923,86.9984,87.113,14305.0
2018-03-21 14:00:00,98.88,99.52,98.64,99.48,37621.0,87.1482,87.7123,86.9367,87.677,37621.0
2018-03-21 14:10:00,99.48,99.84,99.34,99.74,33799.0,87.677,87.9943,87.5536,87.9062,33799.0
2018-03-21 14:20:00,99.78,99.78,99.23,99.41,36088.0,87.9414,87.9414,87.4567,87.6153,36088.0
2018-03-21 14:30:00,99.41,99.58,99.23,99.23,29659.0,87.6153,87.7652,87.4567,87.4567,29659.0
2018-03-21 14:40:00,99.22,99.3,98.89,98.91,24213.0,87.4479,87.5184,87.157,87.1746,24213.0
2018-03-21 14:50:00,98.89,98.89,98.59,98.77,19545.0,87.157,87.157,86.8926,87.0513,19545.0
2018-03-21 15:00:00,98.73,98.96,98.56,98.73,29706.0,87.016,87.2187,86.8662,87.016,29706.0
2018-03-21 15:10:00,98.76,99.11,98.52,98.94,24227.0,87.0424,87.3509,86.8309,87.2011,24227.0
2018-03-21 15:20:00,98.93,99.02,98.7,98.71,26371.0,87.1923,87.2716,86.9896,86.9984,26371.0
2018-03-21 15:30:00,98.69,98.92,98.64,98.82,36355.0,86.9807,87.1835,86.9367,87.0953,36355.0
2018-03-21 15:40:00,98.78,98.8,98.55,98.68,60317.0,87.0601,87.0777,86.8574,86.9719,60317.0
2018-03-21 15:50:00,98.65,98.65,98.16,98.17,102296.0,86.9455,86.9455,86.5136,86.5224,102296.0
2018-03-22 09:30:00,97.0,97.34,96.65,97.06,80726.0,85.4913,85.7909,85.1828,85.5441,80726.0
2018-03-22 09:40:00,97.22,97.24,96.83,97.1,45576.0,85.6852,85.7028,85.3414,85.5794,45576.0
2018-03-22 09:50:00,97.03,97.07,96.37,96.65,71403.0,85.5177,85.553,84.936,85.1828,71403.0
2018-03-22 10:00:00,96.51,96.9,96.34,96.85,65749.0,85.0594,85.4031,84.9096,85.3591,65749.0
2018-03-22 10:10:00,96.84,97.4,96.76,97.24,46398.0,85.3502,85.8438,85.2797,85.7028,46398.0
2018-03-22 10:20:00,97.29,97.3,97.0,97.04,21123.0,85.7469,85.7557,85.4913,85.5265,21123.0
2018-03-22 10:30:00,97.05,97.13,96.83,97.11,23848.0,85.5353,85.6058,85.3414,85.5882,23848.0
2018-03-22 10:40:00,97.12,97.13,96.56,96.58,33962.0,85.597,85.6058,85.1035,85.1211,33962.0
2018-03-22 10:50:00,96.58,96.61,96.22,96.44,29542.0,85.1211,85.1475,84.8038,84.9977,29542.0
2018-03-22 11:00:00,96.52,96.7,96.44,96.48,26203.0,85.0682,85.2269,84.9977,85.033,26203.0
2018-03-22 11:10:00,96.5,96.6,96.31,96.5,29768.0,85.0506,85.1387,84.8831,85.0506,29768.0
2018-03-22 11:20:00,96.45,96.47,96.04,96.2,19960.0,85.0065,85.0241,84.6452,84.7862,19960.0
2018-03-22 11:30:00,96.21,96.28,95.72,95.75,26418.0,84.795,84.8567,84.3631,84.3896,26418.0
2018-03-22 11:40:00,95.76,95.78,95.55,95.74,26774.0,84.3984,84.416,84.2133,84.3808,26774.0
2018-03-22 11:50:00,95.72,96.0,95.53,95.53,35706.0,84.3631,84.6099,84.1957,84.1957,35706.0
2018-03-22 12:00:00,95.52,95.72,95.29,95.66,36152.0,84.1869,84.3631,83.9841,84.3102,36152.0
2018-03-22 12:10:00,95.68,96.0,95.43,95.89,48561.0,84.3279,84.6099,84.1075,84.513,48561.0
2018-03-22 12:20:00,95.88,96.39,95.88,96.37,31922.0,84.5041,84.9536,84.5041,84.936,31922.0
2018-03-22 12:30:00,96.41,96.49,96.17,96.32,22762.0,84.9713,85.0418,84.7597,84.8919,22762.0
2018-03-22 12:40:00,96.3,96.38,96.09,96.23,20092.0,84.8743,84.9448,84.6892,84.8126,20092.0
2018-03-22 12:50:00,96.25,96.35,96.02,96.05,10564.0,84.8302,84.9184,84.6275,84.654,10564.0
2018-03-22 13:00:00,96.03,96.03,95.63,95.83,17264.0,84.6364,84.6364,84.2838,84.4601,17264.0
2018-03-22 13:10:00,95.87,96.11,95.72,96.08,23469.0,84.4953,84.7069,84.3631,84.6804,23469.0
2018-03-22 13:20:00,96.07,96.77,96.0,96.69,46276.0,84.6716,85.2886,84.6099,85.218,46276.0
2018-03-22 13:30:00,96.75,96.93,96.57,96.77,26692.0,85.2709,85.4296,85.1123,85.2886,26692.0
2018-03-22 13:40:00,96.76,96.87,96.45,96.58,39000.0,85.2797,85.3767,85.0065,85.1211,39000.0
2018-03-22 13:50:00,96.57,96.58,96.42,96.55,15325.0,85.1123,85.1211,84.9801,85.0947,15325.0
2018-03-22 14:00:00,96.56,96.66,96.19,96.19,14641.0,85.1035,85.1916,84.7774,84.7774,14641.0
2018-03-22 14:10:00,96.16,96.28,96.1,96.21,23720.0,84.7509,84.8567,84.698,84.795,23720.0
2018-03-22 14:20:00,96.23,96.25,95.81,95.81,29934.0,84.8126,84.8302,84.4425,84.4425,29934.0
2018-03-22 14:30:00,95.79,95.79,95.52,95.72,25135.0,84.4248,84.4248,84.1869,84.3631,25135.0
2018-03-22 14:40:00,95.73,95.78,95.54,95.67,17541.0,84.3719,84.416,84.2045,84.3191,17541.0
2018-03-22 14:50:00,95.66,95.68,95.19,95.3,25203.0,84.3102,84.3279,83.896,83.993,25203.0
2018-03-22 15:00:00,95.27,95.57,95.14,95.17,49994.0,83.9665,84.2309,83.8519,83.8784,49994.0
2018-03-22 15:10:00,95.17,95.24,94.79,94.95,74847.0,83.8784,83.9401,83.5435,83.6845,74847.0
2018-03-22 15:20:00,94.95,95.41,94.92,95.13,75781.0,83.6845,84.0899,83.658,83.8431,75781.0
2018-03-22 15:30:00,95.13,95.14,94.86,94.88,74882.0,83.8431,83.8519,83.6052,83.6228,74882.0
2018-03-22 15:40:00,94.88,94.96,94.35,94.63,122644.0,83.6228,83.6933,83.1557,83.4025,122644.0
2018-03-22 15:50:00,94.6,94.86,94.54,94.58,272563.0,83.376,83.6052,83.3231,83.3584,272563.0
2018-03-23 09:30:00,94.96,95.29,94.67,95.12,47484.0,83.6933,83.9841,83.4377,83.8343,47484.0
2018-03-23 09:40:00,95.08,95.08,94.48,94.67,49164.0,83.7991,83.7991,83.2703,83.4377,49164.0
2018-03-23 09:50:00,94.67,95.09,94.66,94.72,26292.0,83.4377,83.8079,83.4289,83.4818,26292.0
2018-03-23 10:00:00,94.77,95.28,94.77,95.05,26532.0,83.5258,83.9753,83.5258,83.7726,26532.0
2018-03-23 10:10:00,95.04,95.6,94.98,95.09,52953.0,83.7638,84.2574,83.7109,83.8079,52953.0
2018-03-23 10:20:00,95.06,95.15,94.84,94.98,31828.0,83.7814,83.8608,83.5875,83.7109,31828.0
2018-03-23 10:30:00,95.0,95.26,94.83,94.9,20424.0,83.7286,83.9577,83.5787,83.6404,20424.0
2018-03-23 10:40:00,94.89,95.26,94.89,94.96,23169.0,83.6316,83.9577,83.6316,83.6933,23169.0
2018-03-23 10:50:00,94.94,95.21,94.88,95.2,23001.0,83.6757,83.9136,83.6228,83.9048,23001.0
2018-03-23 11:00:00,95.23,95.26,94.84,94.89,24782.0,83.9313,83.9577,83.5875,83.6316,24782.0
2018-03-23 11:10:00,94.9,94.94,94.67,94.76,15959.0,83.6404,83.6757,83.4377,83.517,15959.0
2018-03-23 11:20:00,94.75,94.75,94.26,94.39,26966.0,83.5082,83.5082,83.0764,83.1909,26966.0
2018-03-23 11:30:00,94.35,94.45,94.06,94.07,30473.0,83.1557,83.2438,82.9001,82.9089,30473.0
2018-03-23 11:40:00,94.16,94.21,93.63,93.69,34776.0,82.9882,83.0323,82.5211,82.574,34776.0
2018-03-23 11:50:00,93.69,93.72,93.32,93.32,34844.0,82.574,82.6004,82.2479,82.2479,34844.0
2018-03-23 12:00:00,93.38,93.97,93.37,93.97,29873.0,82.3008,82.8208,82.292,82.8208,29873.0
2018-03-23 12:10:00,93.98,94.05,93.78,93.83,42538.0,82.8296,82.8913,82.6533,82.6974,42538.0
2018-03-23 12:20:00,93.83,94.34,93.77,94.24,26814.0,82.6974,83.1469,82.6445,83.0587,26814.0
2018-03-23 12:30:00,94.24,94.27,93.92,94.05,34603.0,83.0587,83.0852,82.7767,82.8913,34603.0
2018-03-23 12:40:00,94.01,94.05,93.78,93.83,31195.0,82.856,82.8913,82.6533,82.6974,31195.0
2018-03-23 12:50:00,93.88,94.0,93.71,93.76,36816.0,82.7414,82.8472,82.5916,82.6357,36816.0
2018-03-23 13:00:00,93.71,94.17,93.6,94.17,24290.0,82.5916,82.997,82.4947,82.997,24290.0
2018-03-23 13:10:00,94.18,94.29,94.01,94.28,36713.0,83.0058,83.1028,82.856,83.094,36713.0
2018-03-23 13:20:00,94.22,94.78,94.21,94.73,78908.0,83.0411,83.5347,83.0323,83.4906,78908.0
2018-03-23 13:30:00,94.73,94.88,94.24,94.29,32760.0,83.4906,83.6228,83.0587,83.1028,32760.0
2018-03-23 13:40:00,94.24,94.67,94.2,94.65,27119.0,83.0587,83.4377,83.0235,83.4201,27119.0
2018-03-23 13:50:00,94.64,94.97,94.64,94.88,18965.0,83.4113,83.7021,83.4113,83.6228,18965.0
2018-03-23 14:00:00,94.91,94.98,94.44,94.55,32509.0,83.6492,83.7109,83.235,83.3319,32509.0
2018-03-23 14:10:00,94.53,94.53,93.96,94.09,45765.0,83.3143,83.3143,82.8119,82.9265,45765.0
2018-03-23 14:20:00,94.1,94.15,93.9,94.07,27844.0,82.9353,82.9794,82.7591,82.9089,27844.0
2018-03-23 14:30:00,94.07,94.1,93.79,93.96,31892.0,82.9089,82.9353,82.6621,82.8119,31892.0
2018-03-23 14:40:00,93.95,94.13,93.58,93.66,31894.0,82.8031,82.9618,82.477,82.5475,31894.0
2018-03-23 14:50:00,93.65,93.69,92.98,93.08,55929.0,82.5387,82.574,81.9482,82.0364,55929.0
2018-03-23 15:00:00,93.07,93.16,92.7,92.79,77077.0,82.0275,82.1069,81.7014,81.7808,77077.0
2018-03-23 15:10:00,92.77,93.33,92.64,93.04,104832.0,81.7631,82.2567,81.6486,82.0011,104832.0
2018-03-23 15:20:00,93.05,93.1,92.64,92.93,79325.0,82.0099,82.054,81.6486,81.9042,79325.0
2018-03-23 15:30:00,92.89,92.89,92.45,92.79,126551.0,81.8689,81.8689,81.4811,81.7808,126551.0
2018-03-23 15:40:00,92.8,92.87,92.53,92.74,233677.0,81.7896,81.8513,81.5516,81.7367,233677.0
2018-03-23 15:50:00,92.72,92.72,92.4,92.4,484517.0,81.7191,81.7191,81.437,81.437,484517.0
2018-03-26 09:30:00,94.11,94.72,93.87,94.63,125008.0,82.9442,83.4818,82.7326,83.4025,125008.0
2018-03-26 09:40:00,94.62,94.77,93.81,93.87,72673.0,83.3936,83.5258,82.6797,82.7326,72673.0
2018-03-26 09:50:00,93.91,94.1,93.72,93.76,62237.0,82.7679,82.9353,82.6004,82.6357,62237.0
2018-03-26 10:00:00,93.73,93.89,93.49,93.68,63962.0,82.6092,82.7503,82.3977,82.5652,63962.0
2018-03-26 10:10:00,93.69,93.7,93.33,93.39,48970.0,82.574,82.5828,82.2567,82.3096,48970.0
2018-03-26 10:20:00,93.43,93.5,93.08,93.14,39081.0,82.3448,82.4065,82.0364,82.0892,39081.0
2018-03-26 10:30:00,93.11,93.12,92.87,93.11,36731.0,82.0628,82.0716,81.8513,82.0628,36731.0
2018-03-26 10:40:00,93.12,93.12,92.7,92.98,37494.0,82.0716,82.0716,81.7014,81.9482,37494.0
2018-03-26 10:50:00,93.04,93.33,93.01,93.09,58529.0,82.0011,82.2567,81.9747,82.0452,58529.0
2018-03-26 11:00:00,93.08,93.54,93.08,93.13,81270.0,82.0364,82.4418,82.0364,82.0804,81270.0
2018-03-26 11:10:00,93.08,93.22,92.68,92.74,48465.0,82.0364,82.1597,81.6838,81.7367,48465.0
2018-03-26 11:20:00,92.72,93.27,92.66,93.01,54160.0,81.7191,82.2038,81.6662,81.9747,54160.0
2018-03-26 11:30:00,93.0,93.36,92.87,93.29,68593.0,81.9659,82.2831,81.8513,82.2214,68593.0
2018-03-26 11:40:00,93.29,93.55,93.28,93.32,27216.0,82.2214,82.4506,82.2126,82.2479,27216.0
2018-03-26 11:50:00,93.36,93.68,93.31,93.51,23439.0,82.2831,82.5652,82.2391,82.4153,23439.0
2018-03-26 12:00:00,93.53,93.7,93.31,93.64,23800.0,82.433,82.5828,82.2391,82.5299,23800.0
2018-03-26 12:10:00,93.68,93.93,93.65,93.89,15028.0,82.5652,82.7855,82.5387,82.7503,15028.0
2018-03-26 12:20:00,93.91,94.21,93.91,94.03,18469.0,82.7679,83.0323,82.7679,82.8736,18469.0
2018-03-26 12:30:00,94.07,94.31,93.94,93.96,23382.0,82.9089,83.1204,82.7943,82.8119,23382.0
2018-03-26 12:40:00,93.96,94.05,93.54,93.55,28081.0,82.8119,82.8913,82.4418,82.4506,28081.0
2018-03-26 12:50:00,93.58,93.72,93.45,93.47,33840.0,82.477,82.6004,82.3625,82.3801,33840.0
2018-03-26 13:00:00,93.49,93.74,93.45,93.62,70626.0,82.3977,82.6181,82.3625,82.5123,70626.0
2018-03-26 13:10:00,93.63,94.11,93.62,93.94,41873.0,82.5211,82.9442,82.5123,82.7943,41873.0
2018-03-26 13:20:00,93.97,94.01,93.56,93.61,24617.0,82.8208,82.856,82.4594,82.5035,24617.0
2018-03-26 13:30:00,93.61,93.64,93.32,93.52,19997.0,82.5035,82.5299,82.2479,82.4242,19997.0
2018-03-26 13:40:00,93.53,93.68,93.42,93.61,62456.0,82.433,82.5652,82.336,82.5035,62456.0
2018-03-26 13:50:00,93.6,93.64,93.34,93.55,21539.0,82.4947,82.5299,82.2655,82.4506,21539.0
2018-03-26 14:00:00,93.55,93.96,93.47,93.86,32537.0,82.4506,82.8119,82.3801,82.7238,32537.0
2018-03-26 14:10:00,93.84,94.21,93.84,94.21,22850.0,82.7062,83.0323,82.7062,83.0323,22850.0
2018-03-26 14:20:00,94.25,94.31,94.0,94.23,29566.0,83.0675,83.1204,82.8472,83.0499,29566.0
2018-03-26 14:30:00,94.23,94.36,94.12,94.25,23730.0,83.0499,83.1645,82.953,83.0675,23730.0
2018-03-26 14:40:00,94.26,94.31,94.06,94.07,30417.0,83.0764,83.1204,82.9001,82.9089,30417.0
2018-03-26 14:50:00,94.1,94.57,94.1,94.38,36826.0,82.9353,83.3496,82.9353,83.1821,36826.0
2018-03-26 15:00:00,94.37,94.75,94.34,94.75,48802.0,83.1733,83.5082,83.1469,83.5082,48802.0
2018-03-26 15:10:00,94.77,95.05,94.66,95.0,45600.0,83.5258,83.7726,83.4289,83.7286,45600.0
2018-03-26 15:20:00,95.01,95.08,94.84,95.05,60664.0,83.7374,83.7991,83.5875,83.7726,60664.0
2018-03-26 15:30:00,95.05,95.14,94.71,94.83,73113.0,83.7726,83.8519,83.473,83.5787,73113.0
2018-03-26 15:40:00,94.83,95.24,94.75,95.23,130461.0,83.5787,83.9401,83.5082,83.9313,130461.0
2018-03-26 15:50:00,95.24,95.24,95.02,95.11,271533.0,83.9401,83.9401,83.7462,83.8255,271533.0
2018-03-27 09:30:00,95.6,96.06,95.16,95.68,96678.0,84.2574,84.6628,83.8696,84.3279,96678.0
2018-03-27 09:40:00,95.62,95.66,95.05,95.16,26867.0,84.275,84.3102,83.7726,83.8696,26867.0
2018-03-27 09:50:00,95.19,95.73,95.16,95.73,29505.0,83.896,84.3719,83.8696,84.3719,29505.0
2018-03-27 10:00:00,95.67,95.82,95.43,95.66,40743.0,84.3191,84.4513,84.1075,84.3102,40743.0
2018-03-27 10:10:00,95.57,95.57,95.03,95.25,63290.0,84.2309,84.2309,83.755,83.9489,63290.0
2018-03-27 10:20:00,95.27,95.47,95.1,95.4,45899.0,83.9665,84.1428,83.8167,84.0811,45899.0
2018-03-27 10:30:00,95.39,95.4,95.03,95.4,24412.0,84.0723,84.0811,83.755,84.0811,24412.0
2018-03-27 10:40:00,95.39,95.77,95.35,95.67,43647.0,84.0723,84.4072,84.037,84.3191,43647.0
2018-03-27 10:50:00,95.66,95.84,95.55,95.67,29186.0,84.3102,84.4689,84.2133,84.3191,29186.0
2018-03-27 11:00:00,95.65,95.69,95.33,95.69,14326.0,84.3014,84.3367,84.0194,84.3367,14326.0
2018-03-27 11:10:00,95.66,95.93,95.54,95.87,16473.0,84.3102,84.5482,84.2045,84.4953,16473.0
2018-03-27 11:20:00,95.83,95.98,95.77,95.87,18046.0,84.4601,84.5923,84.4072,84.4953,18046.0
2018-03-27 11:30:00,95.93,96.0,95.74,96.0,14727.0,84.5482,84.6099,84.3808,84.6099,14727.0
2018-03-27 11:40:00,95.98,96.35,95.94,96.17,35005.0,84.5923,84.9184,84.557,84.7597,35005.0
2018-03-27 11:50:00,96.18,96.24,95.97,96.14,15520.0,84.7686,84.8214,84.5835,84.7333,15520.0
2018-03-27 12:00:00,96.15,96.15,95.9,95.9,15901.0,84.7421,84.7421,84.5218,84.5218,15901.0
2018-03-27 12:10:00,95.93,96.11,95.92,96.05,18671.0,84.5482,84.7069,84.5394,84.654,18671.0
2018-03-27 12:20:00,96.08,96.08,95.8,95.92,8675.0,84.6804,84.6804,84.4336,84.5394,8675.0
2018-03-27 12:30:00,95.9,95.9,95.58,95.67,15170.0,84.5218,84.5218,84.2397,84.3191,15170.0
2018-03-27 12:40:00,95.7,95.93,95.64,95.85,18196.0,84.3455,84.5482,84.2926,84.4777,18196.0
2018-03-27 12:50:00,95.82,95.99,95.71,95.98,11025.0,84.4513,84.6011,84.3543,84.5923,11025.0
2018-03-27 13:00:00,96.0,96.07,95.91,95.97,13781.0,84.6099,84.6716,84.5306,84.5835,13781.0
2018-03-27 13:10:00,96.02,96.14,95.89,96.01,16047.0,84.6275,84.7333,84.513,84.6187,16047.0
2018-03-27 13:20:00,96.02,96.05,95.72,95.75,24271.0,84.6275,84.654,84.3631,84.3896,24271.0
2018-03-27 13:30:00,95.75,95.84,95.46,95.52,14392.0,84.3896,84.4689,84.134,84.1869,14392.0
2018-03-27 13:40:00,95.52,95.59,95.31,95.32,22729.0,84.1869,84.2486,84.0018,84.0106,22729.0
2018-03-27 13:50:00,95.33,95.45,95.05,95.43,34864.0,84.0194,84.1252,83.7726,84.1075,34864.0
2018-03-27 14:00:00,95.39,95.4,95.1,95.13,19329.0,84.0723,84.0811,83.8167,83.8431,19329.0
2018-03-27 14:10:00,95.11,95.54,95.1,95.46,37302.0,83.8255,84.2045,83.8167,84.134,37302.0
2018-03-27 14:20:00,95.47,95.5,95.06,95.06,21491.0,84.1428,84.1692,83.7814,83.7814,21491.0
2018-03-27 14:30:00,95.05,95.34,95.02,95.34,22479.0,83.7726,84.0282,83.7462,84.0282,22479.0
2018-03-27 14:40:00,95.32,95.45,94.97,94.98,26199.0,84.0106,84.1252,83.7021,83.7109,26199.0
2018-03-27 14:50:00,95.0,95.08,94.66,94.66,22549.0,83.7286,83.7991,83.4289,83.4289,22549.0
2018-03-27 15:00:00,94.66,94.73,93.83,94.12,31981.0,83.4289,83.4906,82.6974,82.953,31981.0
2018-03-27 15:10:00,94.14,94.45,93.89,94.25,47672.0,82.9706,83.2438,82.7503,83.0675,47672.0
2018-03-27 15:20:00,94.21,94.32,93.6,93.69,47861.0,83.0323,83.1292,82.4947,82.574,47861.0
2018-03-27 15:30:00,93.69,93.75,92.96,93.68,67883.0,82.574,82.6269,81.9306,82.5652,67883.0
2018-03-27 15:40:00,93.68,93.72,92.81,93.06,120361.0,82.5652,82.6004,81.7984,82.0187,120361.0
2018-03-27 15:50:00,93.05,93.71,93.01,93.62,173078.0,82.0099,82.5916,81.9747,82.5123,173078.0
2018-03-28 09:30:00,93.85,94.66,93.3,93.41,94943.0,82.715,83.4289,82.2303,82.3272,94943.0
2018-03-28 09:40:00,93.4,94.45,93.25,94.45,48349.0,82.3184,83.2438,82.1862,83.2438,48349.0
2018-03-28 09:50:00,94.38,94.57,94.12,94.29,56325.0,83.1821,83.3496,82.953,83.1028,56325.0
2018-03-28 10:00:00,94.32,94.67,94.17,94.34,23980.0,83.1292,83.4377,82.997,83.1469,23980.0
2018-03-28 10:10:00,94.34,94.34,93.72,93.72,39262.0,83.1469,83.1469,82.6004,82.6004,39262.0
2018-03-28 10:20:00,93.81,94.01,93.63,93.95,45603.0,82.6797,82.856,82.5211,82.8031,45603.0
2018-03-28 10:30:00,94.0,94.3,93.87,94.06,23462.0,82.8472,83.1116,82.7326,82.9001,23462.0
2018-03-28 10:40:00,93.98,94.01,93.35,93.39,40387.0,82.8296,82.856,82.2743,82.3096,40387.0
2018-03-28 10:50:00,93.39,93.86,93.21,93.74,46694.0,82.3096,82.7238,82.1509,82.6181,46694.0
2018-03-28 11:00:00,93.78,94.35,93.78,94.33,25736.0,82.6533,83.1557,82.6533,83.138,25736.0
2018-03-28 11:10:00,94.43,94.43,93.76,94.38,20573.0,83.2262,83.2262,82.6357,83.1821,20573.0
2018-03-28 11:20:00,94.31,94.48,93.93,94.22,42973.0,83.1204,83.2703,82.7855,83.0411,42973.0
2018-03-28 11:30:00,94.14,94.63,93.96,94.43,29550.0,82.9706,83.4025,82.8119,83.2262,29550.0
2018-03-28 11:40:00,94.48,94.89,94.44,94.6,47895.0,83.2703,83.6316,83.235,83.376,47895.0
2018-03-28 11:50:00,94.58,94.73,94.35,94.42,34415.0,83.3584,83.4906,83.1557,83.2174,34415.0
2018-03-28 12:00:00,94.52,94.66,94.29,94.42,17364.0,83.3055,83.4289,83.1028,83.2174,17364.0
2018-03-28 12:10:00,94.46,95.15,94.44,95.15,27739.0,83.2526,83.8608,83.235,83.8608,27739.0
2018-03-28 12:20:00,95.19,95.25,94.49,94.51,50591.0,83.896,83.9489,83.2791,83.2967,50591.0
2018-03-28 12:30:00,94.52,94.62,94.3,94.46,18328.0,83.3055,83.3936,83.1116,83.2526,18328.0
2018-03-28 12:40:00,94.46,94.76,94.43,94.46,12290.0,83.2526,83.517,83.2262,83.2526,12290.0
2018-03-28 12:50:00,94.42,94.45,93.97,93.97,14711.0,83.2174,83.2438,82.8208,82.8208,14711.0
2018-03-28 13:00:00,93.95,94.36,93.72,94.34,19905.0,82.8031,83.1645,82.6004,83.1469,19905.0
2018-03-28 13:10:00,94.35,94.47,94.09,94.17,21549.0,83.1557,83.2614,82.9265,82.997,21549.0
2018-03-28 13:20:00,94.19,94.75,94.19,94.53,69003.0,83.0147,83.5082,83.0147,83.3143,69003.0
2018-03-28 13:30:00,94.57,94.57,94.21,94.42,15723.0,83.3496,83.3496,83.0323,83.2174,15723.0
2018-03-28 13:40:00,94.45,94.75,94.29,94.65,27276.0,83.2438,83.5082,83.1028,83.4201,27276.0
2018-03-28 13:50:00,94.62,94.64,94.37,94.5,17724.0,83.3936,83.4113,83.1733,83.2879,17724.0
2018-03-28 14:00:00,94.52,94.64,94.21,94.33,16860.0,83.3055,83.4113,83.0323,83.138,16860.0
2018-03-28 14:10:00,94.31,94.65,94.15,94.57,12475.0,83.1204,83.4201,82.9794,83.3496,12475.0
2018-03-28 14:20:00,94.57,94.74,94.42,94.43,21430.0,83.3496,83.4994,83.2174,83.2262,21430.0
2018-03-28 14:30:00,94.42,94.67,94.24,94.66,48833.0,83.2174,83.4377,83.0587,83.4289,48833.0
2018-03-28 14:40:00,94.75,94.8,94.38,94.47,19134.0,83.5082,83.5523,83.1821,83.2614,19134.0
2018-03-28 14:50:00,94.47,94.52,94.24,94.32,23186.0,83.2614,83.3055,83.0587,83.1292,23186.0
2018-03-28 15:00:00,94.31,94.41,93.83,93.83,27035.0,83.1204,83.2086,82.6974,82.6974,27035.0
2018-03-28 15:10:00,93.83,94.39,93.83,94.32,41806.0,82.6974,83.1909,82.6974,83.1292,41806.0
2018-03-28 15:20:00,94.34,94.54,94.12,94.49,34589.0,83.1469,83.3231,82.953,83.2791,34589.0
2018-03-28 15:30:00,94.49,94.84,94.3,94.73,66654.0,83.2791,83.5875,83.1116,83.4906,66654.0
2018-03-28 15:40:00,94.72,94.78,94.38,94.59,58067.0,83.4818,83.5347,83.1821,83.3672,58067.0
2018-03-28 15:50:00,94.64,94.65,94.26,94.27,149339.0,83.4113,83.4201,83.0764,83.0852,149339.0
2018-03-29 09:30:00,94.7,95.23,94.67,94.72,52809.0,83.4642,83.9313,83.4377,83.4818,52809.0
2018-03-29 09:40:00,94.75,94.81,94.36,94.5,106197.0,83.5082,83.5611,83.1645,83.2879,106197.0
2018-03-29 09:50:00,94.51,94.87,94.51,94.87,62053.0,83.2967,83.614,83.2967,83.614,62053.0
2018-03-29 10:00:00,94.84,94.86,94.5,94.5,23724.0,83.5875,83.6052,83.2879,83.2879,23724.0
2018-03-29 10:10:00,94.5,94.7,94.5,94.58,92952.0,83.2879,83.4642,83.2879,83.3584,92952.0
2018-03-29 10:20:00,94.6,94.66,94.53,94.55,45835.0,83.376,83.4289,83.3143,83.3319,45835.0
2018-03-29 10:30:00,94.53,94.67,94.5,94.62,45436.0,83.3143,83.4377,83.2879,83.3936,45436.0
2018-03-29 10:40:00,94.65,95.04,94.54,94.94,62251.0,83.4201,83.7638,83.3231,83.6757,62251.0
2018-03-29 10:50:00,94.93,95.13,94.84,95.0,53573.0,83.6669,83.8431,83.5875,83.7286,53573.0
2018-03-29 11:00:00,95.0,95.25,94.94,95.22,70928.0,83.7286,83.9489,83.6757,83.9225,70928.0
2018-03-29 11:10:00,95.23,95.33,94.9,94.95,47052.0,83.9313,84.0194,83.6404,83.6845,47052.0
2018-03-29 11:20:00,94.97,95.03,94.8,94.99,38143.0,83.7021,83.755,83.5523,83.7197,38143.0
2018-03-29 11:30:00,95.01,95.01,94.74,94.75,36381.0,83.7374,83.7374,83.4994,83.5082,36381.0
2018-03-29 11:40:00,94.74,94.93,94.7,94.92,23393.0,83.4994,83.6669,83.4642,83.658,23393.0
2018-03-29 11:50:00,94.93,94.98,94.7,94.83,21420.0,83.6669,83.7109,83.4642,83.5787,21420.0
2018-03-29 12:00:00,94.87,94.95,94.7,94.76,21180.0,83.614,83.6845,83.4642,83.517,21180.0
2018-03-29 12:10:00,94.78,95.03,94.69,95.03,26922.0,83.5347,83.755,83.4553,83.755,26922.0
2018-03-29 12:20:00,95.02,95.17,94.92,95.17,13201.0,83.7462,83.8784,83.658,83.8784,13201.0
2018-03-29 12:30:00,95.17,95.2,95.11,95.17,18644.0,83.8784,83.9048,83.8255,83.8784,18644.0
2018-03-29 12:40:00,95.17,95.23,95.09,95.16,24809.0,83.8784,83.9313,83.8079,83.8696,24809.0
2018-03-29 12:50:00,95.17,95.38,95.17,95.31,28270.0,83.8784,84.0635,83.8784,84.0018,28270.0
2018-03-29 13:00:00,95.33,95.41,95.08,95.21,34142.0,84.0194,84.0899,83.7991,83.9136,34142.0
2018-03-29 13:10:00,95.2,95.36,95.17,95.36,15551.0,83.9048,84.0458,83.8784,84.0458,15551.0
2018-03-29 13:20:00,95.35,95.36,95.15,95.23,18872.0,84.037,84.0458,83.8608,83.9313,18872.0
2018-03-29 13:30:00,95.22,95.33,95.15,95.15,51424.0,83.9225,84.0194,83.8608,83.8608,51424.0
2018-03-29 13:40:00,95.16,95.65,95.15,95.63,39614.0,83.8696,84.3014,83.8608,84.2838,39614.0
2018-03-29 13:50:00,95.65,95.76,95.53,95.6,27201.0,84.3014,84.3984,84.1957,84.2574,27201.0
2018-03-29 14:00:00,95.57,95.57,95.34,95.47,18718.0,84.2309,84.2309,84.0282,84.1428,18718.0
2018-03-29 14:10:00,95.49,95.66,95.48,95.62,47907.0,84.1604,84.3102,84.1516,84.275,47907.0
2018-03-29 14:20:00,95.65,95.75,95.43,95.5,42391.0,84.3014,84.3896,84.1075,84.1692,42391.0
2018-03-29 14:30:00,95.52,95.74,95.44,95.65,83194.0,84.1869,84.3808,84.1164,84.3014,83194.0
2018-03-29 14:40:00,95.69,95.88,95.6,95.87,102781.0,84.3367,84.5041,84.2574,84.4953,102781.0
2018-03-29 14:50:00,95.87,95.92,95.6,95.83,50852.0,84.4953,84.5394,84.2574,84.4601,50852.0
2018-03-29 15:00:00,95.85,96.28,95.75,96.28,40492.0,84.4777,84.8567,84.3896,84.8567,40492.0
2018-03-29 15:10:00,96.28,96.45,96.21,96.24,120501.0,84.8567,85.0065,84.795,84.8214,120501.0
2018-03-29 15:20:00,96.28,96.28,95.92,96.1,71379.0,84.8567,84.8567,84.5394,84.698,71379.0
2018-03-29 15:30:00,96.08,96.08,95.67,96.01,59051.0,84.6804,84.6804,84.3191,84.6187,59051.0
2018-03-29 15:40:00,96.01,96.32,95.96,96.29,99987.0,84.6187,84.8919,84.5747,84.8655,99987.0
2018-03-29 15:50:00,96.32,96.33,95.77,95.8,248979.0,84.8919,84.9008,84.4072,84.4336,248979.0
2018-04-02 09:30:00,95.53,95.73,95.15,95.3,45073.0,84.1957,84.3719,83.8608,83.993,45073.0
2018-04-02 09:40:00,95.3,95.36,94.93,94.99,37086.0,83.993,84.0458,83.6669,83.7197,37086.0
2018-04-02 09:50:00,94.93,95.02,94.75,94.85,31706.0,83.6669,83.7462,83.5082,83.5964,31706.0
2018-04-02 10:00:00,94.84,94.95,94.51,94.61,33586.0,83.5875,83.6845,83.2967,83.3848,33586.0
2018-04-02 10:10:00,94.63,94.67,94.31,94.44,26607.0,83.4025,83.4377,83.1204,83.235,26607.0
2018-04-02 10:20:00,94.48,94.62,94.16,94.17,43211.0,83.2703,83.3936,82.9882,82.997,43211.0
2018-04-02 10:30:00,94.19,94.23,93.94,94.07,43348.0,83.0147,83.0499,82.7943,82.9089,43348.0
2018-04-02 10:40:00,94.09,94.12,93.98,94.02,45554.0,82.9265,82.953,82.8296,82.8648,45554.0
2018-04-02 10:50:00,94.04,94.05,93.47,93.56,34858.0,82.8825,82.8913,82.3801,82.4594,34858.0
2018-04-02 11:00:00,93.58,93.58,93.1,93.39,52322.0,82.477,82.477,82.054,82.3096,52322.0
2018-04-02 11:10:00,93.37,93.5,93.24,93.44,47793.0,82.292,82.4065,82.1774,82.3536,47793.0
2018-04-02 11:20:00,93.44,93.63,93.26,93.6,48197.0,82.3536,82.5211,82.195,82.4947,48197.0
2018-04-02 11:30:00,93.6,93.71,92.84,93.06,66760.0,82.4947,82.5916,81.8248,82.0187,66760.0
2018-04-02 11:40:00,93.01,93.44,92.82,93.42,80127.0,81.9747,82.3536,81.8072,82.336,80127.0
2018-04-02 11:50:00,93.41,93.44,93.06,93.14,43218.0,82.3272,82.3536,82.0187,82.0892,43218.0
2018-04-02 12:00:00,93.1,93.17,92.73,92.83,45442.0,82.054,82.1157,81.7279,81.816,45442.0
2018-04-02 12:10:00,92.84,93.13,92.64,93.09,100340.0,81.8248,82.0804,81.6486,82.0452,100340.0
2018-04-02 12:20:00,93.08,93.5,93.06,93.46,62564.0,82.0364,82.4065,82.0187,82.3713,62564.0
2018-04-02 12:30:00,93.44,93.74,93.44,93.52,27608.0,82.3536,82.6181,82.3536,82.4242,27608.0
2018-04-02 12:40:00,93.48,93.82,93.44,93.69,25485.0,82.3889,82.6886,82.3536,82.574,25485.0
2018-04-02 12:50:00,93.67,93.67,93.27,93.4,31452.0,82.5564,82.5564,82.2038,82.3184,31452.0
2018-04-02 13:00:00,93.4,93.52,93.18,93.22,47528.0,82.3184,82.4242,82.1245,82.1597,47528.0
2018-04-02 13:10:00,93.21,93.42,93.16,93.17,27966.0,82.1509,82.336,82.1069,82.1157,27966.0
2018-04-02 13:20:00,93.2,93.2,92.75,92.79,32190.0,82.1421,82.1421,81.7455,81.7808,32190.0
2018-04-02 13:30:00,92.8,93.11,92.79,93.0,26308.0,81.7896,82.0628,81.7808,81.9659,26308.0
2018-04-02 13:40:00,93.01,93.01,92.44,92.48,35461.0,81.9747,81.9747,81.4723,81.5075,35461.0
2018-04-02 13:50:00,92.53,92.65,92.48,92.49,66638.0,81.5516,81.6574,81.5075,81.5164,66638.0
2018-04-02 14:00:00,92.47,92.53,92.12,92.43,42669.0,81.4987,81.5516,81.1903,81.4635,42669.0
2018-04-02 14:10:00,92.42,92.71,92.34,92.62,32523.0,81.4547,81.7103,81.3842,81.6309,32523.0
2018-04-02 14:20:00,92.66,93.02,92.66,92.7,50942.0,81.6662,81.9835,81.6662,81.7014,50942.0
2018-04-02 14:30:00,92.68,92.95,92.46,92.62,69199.0,81.6838,81.9218,81.4899,81.6309,69199.0
2018-04-02 14:40:00,92.59,92.63,92.21,92.44,32859.0,81.6045,81.6397,81.2696,81.4723,32859.0
2018-04-02 14:50:00,92.47,92.81,92.46,92.72,48526.0,81.4987,81.7984,81.4899,81.7191,48526.0
2018-04-02 15:00:00,92.75,92.95,92.62,92.89,107525.0,81.7455,81.9218,81.6309,81.8689,107525.0
2018-04-02 15:10:00,92.88,93.16,92.79,93.12,40746.0,81.8601,82.1069,81.7808,82.0716,40746.0
2018-04-02 15:20:00,93.15,93.21,92.78,92.9,40680.0,82.0981,82.1509,81.772,81.8777,40680.0
2018-04-02 15:30:00,92.9,93.2,92.81,93.14,88735.0,81.8777,82.1421,81.7984,82.0892,88735.0
2018-04-02 15:40:00,93.11,93.58,92.98,93.5,116062.0,82.0628,82.477,81.9482,82.4065,116062.0
2018-04-02 15:50:00,93.49,93.88,93.49,93.71,259958.0,82.3977,82.7414,82.3977,82.5916,259958.0
2018-04-03 09:30:00,94.26,94.81,93.75,94.81,58369.0,83.0764,83.5611,82.6269,83.5611,58369.0
2018-04-03 09:40:00,94.82,95.05,94.66,94.79,56916.0,83.5699,83.7726,83.4289,83.5435,56916.0
2018-04-03 09:50:00,94.76,94.8,94.56,94.73,126825.0,83.517,83.5523,83.3408,83.4906,126825.0
2018-04-03 10:00:00,94.76,94.81,94.5,94.62,47922.0,83.517,83.5611,83.2879,83.3936,47922.0
2018-04-03 10:10:00,94.6,94.6,94.13,94.41,141765.0,83.376,83.376,82.9618,83.2086,141765.0
2018-04-03 10:20:00,94.4,94.9,94.35,94.84,37101.0,83.1997,83.6404,83.1557,83.5875,37101.0
2018-04-03 10:30:00,94.83,95.17,94.81,94.88,35958.0,83.5787,83.8784,83.5611,83.6228,35958.0
2018-04-03 10:40:00,94.88,95.33,94.88,95.15,22181.0,83.6228,84.0194,83.6228,83.8608,22181.0
2018-04-03 10:50:00,95.13,95.5,95.1,95.39,21735.0,83.8431,84.1692,83.8167,84.0723,21735.0
2018-04-03 11:00:00,95.42,95.6,95.24,95.32,149281.0,84.0987,84.2574,83.9401,84.0106,149281.0
2018-04-03 11:10:00,95.33,95.33,94.99,95.2,85697.0,84.0194,84.0194,83.7197,83.9048,85697.0
2018-04-03 11:20:00,95.16,95.23,94.82,94.82,22939.0,83.8696,83.9313,83.5699,83.5699,22939.0
2018-04-03 11:30:00,94.8,94.85,94.37,94.44,20524.0,83.5523,83.5964,83.1733,83.235,20524.0
2018-04-03 11:40:00,94.47,94.8,94.44,94.62,17866.0,83.2614,83.5523,83.235,83.3936,17866.0
2018-04-03 11:50:00,94.58,94.64,94.44,94.59,17725.0,83.3584,83.4113,83.235,83.3672,17725.0
2018-04-03 12:00:00,94.59,95.01,94.59,94.94,38260.0,83.3672,83.7374,83.3672,83.6757,38260.0
2018-04-03 12:10:00,94.95,94.96,94.78,94.87,30599.0,83.6845,83.6933,83.5347,83.614,30599.0
2018-04-03 12:20:00,94.88,94.9,94.57,94.62,27034.0,83.6228,83.6404,83.3496,83.3936,27034.0
2018-04-03 12:30:00,94.6,94.72,94.58,94.72,13681.0,83.376,83.4818,83.3584,83.4818,13681.0
2018-04-03 12:40:00,94.7,94.93,94.66,94.69,14209.0,83.4642,83.6669,83.4289,83.4553,14209.0
2018-04-03 12:50:00,94.67,94.74,94.59,94.7,10290.0,83.4377,83.4994,83.3672,83.4642,10290.0
2018-04-03 13:00:00,94.65,94.68,94.48,94.64,15952.0,83.4201,83.4465,83.2703,83.4113,15952.0
2018-04-03 13:10:00,94.6,94.69,94.48,94.58,12938.0,83.376,83.4553,83.2703,83.3584,12938.0
2018-04-03 13:20:00,94.6,95.03,94.57,94.87,29039.0,83.376,83.755,83.3496,83.614,29039.0
2018-04-03 13:30:00,94.9,94.94,94.68,94.68,22052.0,83.6404,83.6757,83.4465,83.4465,22052.0
2018-04-03 13:40:00,94.64,94.76,94.55,94.55,18046.0,83.4113,83.517,83.3319,83.3319,18046.0
2018-04-03 13:50:00,94.54,94.9,94.54,94.85,19943.0,83.3231,83.6404,83.3231,83.5964,19943.0
2018-04-03 14:00:00,94.86,94.91,94.69,94.71,41976.0,83.6052,83.6492,83.4553,83.473,41976.0
2018-04-03 14:10:00,94.73,94.73,94.4,94.52,49499.0,83.4906,83.4906,83.1997,83.3055,49499.0
2018-04-03 14:20:00,94.54,94.63,94.32,94.41,44023.0,83.3231,83.4025,83.1292,83.2086,44023.0
2018-04-03 14:30:00,94.39,94.39,93.95,94.04,20171.0,83.1909,83.1909,82.8031,82.8825,20171.0
2018-04-03 14:40:00,94.04,94.68,93.93,94.59,37682.0,82.8825,83.4465,82.7855,83.3672,37682.0
2018-04-03 14:50:00,94.57,94.9,94.49,94.74,37632.0,83.3496,83.6404,83.2791,83.4994,37632.0
2018-04-03 15:00:00,94.73,95.78,94.65,95.66,159311.0,83.4906,84.416,83.4201,84.3102,159311.0
2018-04-03 15:10:00,95.68,95.76,95.3,95.57,71806.0,84.3279,84.3984,83.993,84.2309,71806.0
2018-04-03 15:20:00,95.61,95.84,95.42,95.8,61186.0,84.2662,84.4689,84.0987,84.4336,61186.0
2018-04-03 15:30:00,95.81,95.82,95.18,95.4,68000.0,84.4425,84.4513,83.8872,84.0811,68000.0
2018-04-03 15:40:00,95.42,95.51,95.11,95.16,103818.0,84.0987,84.178,83.8255,83.8696,103818.0
2018-04-03 15:50:00,95.14,95.49,95.11,95.44,190715.0,83.8519,84.1604,83.8255,84.1164,190715.0
2018-04-04 09:30:00,93.63,94.37,93.58,94.15,53893.0,82.5211,83.1733,82.477,82.9794,53893.0
2018-04-04 09:40:00,94.19,94.64,94.12,94.36,32041.0,83.0147,83.4113,82.953,83.1645,32041.0
2018-04-04 09:50:00,94.32,94.92,94.24,94.92,29289.0,83.1292,83.658,83.0587,83.658,29289.0
2018-04-04 10:00:00,94.87,95.08,94.71,94.89,30760.0,83.614,83.7991,83.473,83.6316,30760.0
2018-04-04 10:10:00,94.88,95.06,94.66,94.78,27513.0,83.6228,83.7814,83.4289,83.5347,27513.0
2018-04-04 10:20:00,94.79,94.82,94.43,94.47,25095.0,83.5435,83.5699,83.2262,83.2614,25095.0
2018-04-04 10:30:00,94.49,94.6,94.29,94.52,12102.0,83.2791,83.376,83.1028,83.3055,12102.0
2018-04-04 10:40:00,94.54,95.09,94.5,95.04,18349.0,83.3231,83.8079,83.2879,83.7638,18349.0
2018-04-04 10:50:00,95.08,95.26,94.91,95.21,67094.0,83.7991,83.9577,83.6492,83.9136,67094.0
2018-04-04 11:00:00,95.2,95.21,94.82,94.84,22840.0,83.9048,83.9136,83.5699,83.5875,22840.0
2018-04-04 11:10:00,94.88,95.23,94.88,95.21,23498.0,83.6228,83.9313,83.6228,83.9136,23498.0
2018-04-04 11:20:00,95.22,95.55,95.16,95.24,13343.0,83.9225,84.2133,83.8696,83.9401,13343.0
2018-04-04 11:30:00,95.21,95.45,95.01,95.04,30684.0,83.9136,84.1252,83.7374,83.7638,30684.0
2018-04-04 11:40:00,95.0,95.33,94.91,95.16,10494.0,83.7286,84.0194,83.6492,83.8696,10494.0
2018-04-04 11:50:00,95.11,95.3,94.98,95.28,11874.0,83.8255,83.993,83.7109,83.9753,11874.0
2018-04-04 12:00:00,95.35,95.46,95.16,95.43,8435.0,84.037,84.134,83.8696,84.1075,8435.0
2018-04-04 12:10:00,95.45,95.63,95.23,95.25,41567.0,84.1252,84.2838,83.9313,83.9489,41567.0
2018-04-04 12:20:00,95.27,95.48,95.18,95.39,17641.0,83.9665,84.1516,83.8872,84.0723,17641.0
2018-04-04 12:30:00,95.43,95.68,95.34,95.59,11545.0,84.1075,84.3279,84.0282,84.2486,11545.0
2018-04-04 12:40:00,95.62,95.81,95.55,95.67,10917.0,84.275,84.4425,84.2133,84.3191,10917.0
2018-04-04 12:50:00,95.62,95.7,95.41,95.67,13413.0,84.275,84.3455,84.0899,84.3191,13413.0
2018-04-04 13:00:00,95.65,95.69,95.42,95.44,9846.0,84.3014,84.3367,84.0987,84.1164,9846.0
2018-04-04 13:10:00,95.41,95.41,95.24,95.24,10904.0,84.0899,84.0899,83.9401,83.9401,10904.0
2018-04-04 13:20:00,95.22,95.36,95.05,95.2,74632.0,83.9225,84.0458,83.7726,83.9048,74632.0
2018-04-04 13:30:00,95.22,95.22,95.05,95.14,22080.0,83.9225,83.9225,83.7726,83.8519,22080.0
2018-04-04 13:40:00,95.16,95.36,94.92,95.01,27989.0,83.8696,84.0458,83.658,83.7374,27989.0
2018-04-04 13:50:00,95.02,95.14,94.95,95.1,21731.0,83.7462,83.8519,83.6845,83.8167,21731.0
2018-04-04 14:00:00,95.11,95.38,95.09,95.37,26643.0,83.8255,84.0635,83.8079,84.0547,26643.0
2018-04-04 14:10:00,95.38,95.68,95.36,95.54,26020.0,84.0635,84.3279,84.0458,84.2045,26020.0
2018-04-04 14:20:00,95.55,95.82,95.54,95.77,22008.0,84.2133,84.4513,84.2045,84.4072,22008.0
2018-04-04 14:30:00,95.77,95.79,95.42,95.48,26354.0,84.4072,84.4248,84.0987,84.1516,26354.0
2018-04-04 14:40:00,95.48,95.94,95.46,95.88,25931.0,84.1516,84.557,84.134,84.5041,25931.0
2018-04-04 14:50:00,95.9,95.97,95.6,95.8,40686.0,84.5218,84.5835,84.2574,84.4336,40686.0
2018-04-04 15:00:00,95.8,95.94,95.72,95.94,34401.0,84.4336,84.557,84.3631,84.557,34401.0
2018-04-04 15:10:00,95.92,95.95,95.58,95.67,52975.0,84.5394,84.5658,84.2397,84.3191,52975.0
2018-04-04 15:20:00,95.69,96.15,95.69,96.04,52163.0,84.3367,84.7421,84.3367,84.6452,52163.0
2018-04-04 15:30:00,96.02,96.28,96.02,96.22,54944.0,84.6275,84.8567,84.6275,84.8038,54944.0
2018-04-04 15:40:00,96.21,96.41,96.08,96.35,101090.0,84.795,84.9713,84.6804,84.9184,101090.0
2018-04-04 15:50:00,96.36,96.58,96.32,96.35,216533.0,84.9272,85.1211,84.8919,84.9184,216533.0
2018-04-05 09:30:00,97.31,97.43,96.92,97.16,97507.0,85.7645,85.8702,85.4208,85.6323,97507.0
2018-04-05 09:40:00,97.19,97.23,96.79,97.06,54560.0,85.6587,85.694,85.3062,85.5441,54560.0
2018-04-05 09:50:00,97.05,97.49,96.9,97.49,45346.0,85.5353,85.9231,85.4031,85.9231,45346.0
2018-04-05 10:00:00,97.47,97.63,97.32,97.59,30632.0,85.9055,86.0465,85.7733,86.0113,30632.0
2018-04-05 10:10:00,97.61,97.69,97.44,97.51,21522.0,86.0289,86.0994,85.8791,85.9408,21522.0
2018-04-05 10:20:00,97.49,97.56,97.3,97.44,40829.0,85.9231,85.9848,85.7557,85.8791,40829.0
2018-04-05 10:30:00,97.42,97.52,97.23,97.27,76048.0,85.8614,85.9496,85.694,85.7292,76048.0
2018-04-05 10:40:00,97.26,97.34,97.11,97.15,29054.0,85.7204,85.7909,85.5882,85.6235,29054.0
2018-04-05 10:50:00,97.18,97.33,97.14,97.18,26030.0,85.6499,85.7821,85.6147,85.6499,26030.0
2018-04-05 11:00:00,97.19,97.57,97.1,97.45,34287.0,85.6587,85.9936,85.5794,85.8879,34287.0
2018-04-05 11:10:00,97.48,97.68,97.41,97.59,51206.0,85.9143,86.0906,85.8526,86.0113,51206.0
2018-04-05 11:20:00,97.58,97.85,97.57,97.78,24915.0,86.0024,86.2404,85.9936,86.1787,24915.0
2018-04-05 11:30:00,97.8,98.0,97.69,97.69,19442.0,86.1963,86.3726,86.0994,86.0994,19442.0
2018-04-05 11:40:00,97.68,97.78,97.59,97.78,23348.0,86.0906,86.1787,86.0113,86.1787,23348.0
2018-04-05 11:50:00,97.74,98.07,97.7,98.06,20408.0,86.1435,86.4343,86.1082,86.4255,20408.0
2018-04-05 12:00:00,98.03,98.07,97.89,97.9,14863.0,86.3991,86.4343,86.2757,86.2845,14863.0
2018-04-05 12:10:00,97.91,97.97,97.63,97.68,10944.0,86.2933,86.3462,86.0465,86.0906,10944.0
2018-04-05 12:20:00,97.69,97.78,97.67,97.74,15594.0,86.0994,86.1787,86.0818,86.1435,15594.0
2018-04-05 12:30:00,97.76,97.79,97.61,97.79,10468.0,86.1611,86.1875,86.0289,86.1875,10468.0
2018-04-05 12:40:00,97.83,97.84,97.64,97.76,9276.0,86.2228,86.2316,86.0553,86.1611,9276.0
2018-04-05 12:50:00,97.78,97.91,97.74,97.89,10291.0,86.1787,86.2933,86.1435,86.2757,10291.0
2018-04-05 13:00:00,97.89,97.98,97.77,97.78,15078.0,86.2757,86.355,86.1699,86.1787,15078.0
2018-04-05 13:10:00,97.79,97.81,97.56,97.65,25187.0,86.1875,86.2052,85.9848,86.0641,25187.0
2018-04-05 13:20:00,97.62,97.67,97.36,97.41,13214.0,86.0377,86.0818,85.8086,85.8526,13214.0
2018-04-05 13:30:00,97.37,97.55,97.33,97.37,14230.0,85.8174,85.976,85.7821,85.8174,14230.0
2018-04-05 13:40:00,97.34,97.34,97.01,97.3,30940.0,85.7909,85.7909,85.5001,85.7557,30940.0
2018-04-05 13:50:00,97.29,97.4,97.22,97.33,28227.0,85.7469,85.8438,85.6852,85.7821,28227.0
2018-04-05 14:00:00,97.36,97.47,97.09,97.12,24776.0,85.8086,85.9055,85.5706,85.597,24776.0
2018-04-05 14:10:00,97.13,97.53,97.1,97.51,21449.0,85.6058,85.9584,85.5794,85.9408,21449.0
2018-04-05 14:20:00,97.51,97.52,97.32,97.32,23411.0,85.9408,85.9496,85.7733,85.7733,23411.0
2018-04-05 14:30:00,97.38,97.73,97.38,97.58,24578.0,85.8262,86.1347,85.8262,86.0024,24578.0
2018-04-05 14:40:00,97.6,97.89,97.58,97.72,28058.0,86.0201,86.2757,86.0024,86.1258,28058.0
2018-04-05 14:50:00,97.71,97.98,97.71,97.86,32352.0,86.117,86.355,86.117,86.2492,32352.0
2018-04-05 15:00:00,97.87,97.92,97.65,97.9,37096.0,86.258,86.3021,86.0641,86.2845,37096.0
2018-04-05 15:10:00,97.91,97.97,97.79,97.87,37637.0,86.2933,86.3462,86.1875,86.258,37637.0
2018-04-05 15:20:00,97.88,97.94,97.69,97.7,41003.0,86.2669,86.3197,86.0994,86.1082,41003.0
2018-04-05 15:30:00,97.7,97.72,97.45,97.5,92430.0,86.1082,86.1258,85.8879,85.9319,92430.0
2018-04-05 15:40:00,97.5,97.91,97.49,97.84,92700.0,85.9319,86.2933,85.9231,86.2316,92700.0
2018-04-05 15:50:00,97.84,97.92,97.5,97.52,212701.0,86.2316,86.3021,85.9319,85.9496,212701.0
2018-04-06 09:30:00,96.73,96.92,96.21,96.78,65821.0,85.2533,85.4208,84.795,85.2974,65821.0
2018-04-06 09:40:00,96.79,96.83,96.47,96.73,23810.0,85.3062,85.3414,85.0241,85.2533,23810.0
2018-04-06 09:50:00,96.73,97.13,96.72,97.0,46456.0,85.2533,85.6058,85.2445,85.4913,46456.0
2018-04-06 10:00:00,97.09,97.13,96.82,96.92,57853.0,85.5706,85.6058,85.3326,85.4208,57853.0
2018-04-06 10:10:00,96.92,97.05,96.74,97.05,51983.0,85.4208,85.5353,85.2621,85.5353,51983.0
2018-04-06 10:20:00,97.06,97.18,96.89,96.92,30360.0,85.5441,85.6499,85.3943,85.4208,30360.0
2018-04-06 10:30:00,96.95,97.07,96.7,96.94,68956.0,85.4472,85.553,85.2269,85.4384,68956.0
2018-04-06 10:40:00,96.94,96.95,96.43,96.74,117934.0,85.4384,85.4472,84.9889,85.2621,117934.0
2018-04-06 10:50:00,96.72,96.73,96.33,96.43,103580.0,85.2445,85.2533,84.9008,84.9889,103580.0
2018-04-06 11:00:00,96.43,96.56,96.25,96.56,165498.0,84.9889,85.1035,84.8302,85.1035,165498.0
2018-04-06 11:10:00,96.53,96.59,96.37,96.47,75878.0,85.077,85.1299,84.936,85.0241,75878.0
2018-04-06 11:20:00,96.47,96.55,96.14,96.25,38128.0,85.0241,85.0947,84.7333,84.8302,38128.0
2018-04-06 11:30:00,96.25,96.49,96.25,96.47,19927.0,84.8302,85.0418,84.8302,85.0241,19927.0
2018-04-06 11:40:00,96.43,96.55,95.95,96.0,20261.0,84.9889,85.0947,84.5658,84.6099,20261.0
2018-04-06 11:50:00,95.95,96.47,95.95,96.38,23739.0,84.5658,85.0241,84.5658,84.9448,23739.0
2018-04-06 12:00:00,96.35,96.54,96.24,96.38,29213.0,84.9184,85.0858,84.8214,84.9448,29213.0
2018-04-06 12:10:00,96.39,96.42,96.28,96.37,44123.0,84.9536,84.9801,84.8567,84.936,44123.0
2018-04-06 12:20:00,96.29,96.3,96.08,96.09,24911.0,84.8655,84.8743,84.6804,84.6892,24911.0
2018-04-06 12:30:00,96.13,96.46,96.08,96.41,15215.0,84.7245,85.0153,84.6804,84.9713,15215.0
2018-04-06 12:40:00,96.41,96.66,96.34,96.34,23521.0,84.9713,85.1916,84.9096,84.9096,23521.0
2018-04-06 12:50:00,96.34,96.65,96.22,96.62,16239.0,84.9096,85.1828,84.8038,85.1563,16239.0
2018-04-06 13:00:00,96.58,96.58,96.14,96.15,15106.0,85.1211,85.1211,84.7333,84.7421,15106.0
2018-04-06 13:10:00,96.12,96.16,95.95,96.02,23857.0,84.7157,84.7509,84.5658,84.6275,23857.0
2018-04-06 13:20:00,96.0,96.26,95.93,96.24,41704.0,84.6099,84.8391,84.5482,84.8214,41704.0
2018-04-06 13:30:00,96.26,96.37,95.91,95.96,18456.0,84.8391,84.936,84.5306,84.5747,18456.0
2018-04-06 13:40:00,95.98,96.0,95.66,95.69,25425.0,84.5923,84.6099,84.3102,84.3367,25425.0
2018-04-06 13:50:00,95.71,95.71,95.24,95.29,38918.0,84.3543,84.3543,83.9401,83.9841,38918.0
2018-04-06 14:00:00,95.24,95.34,94.85,94.95,44667.0,83.9401,84.0282,83.5964,83.6845,44667.0
2018-04-06 14:10:00,95.0,95.13,94.9,94.9,20197.0,83.7286,83.8431,83.6404,83.6404,20197.0
2018-04-06 14:20:00,94.88,95.08,94.66,94.68,36240.0,83.6228,83.7991,83.4289,83.4465,36240.0
2018-04-06 14:30:00,94.66,94.8,94.27,94.36,34106.0,83.4289,83.5523,83.0852,83.1645,34106.0
2018-04-06 14:40:00,94.34,94.58,94.13,94.22,34675.0,83.1469,83.3584,82.9618,83.0411,34675.0
2018-04-06 14:50:00,94.2,94.21,93.8,94.03,43671.0,83.0235,83.0323,82.6709,82.8736,43671.0
2018-04-06 15:00:00,94.07,94.19,93.83,94.08,36856.0,82.9089,83.0147,82.6974,82.9177,36856.0
2018-04-06 15:10:00,94.05,94.5,94.02,94.19,50838.0,82.8913,83.2879,82.8648,83.0147,50838.0
2018-04-06 15:20:00,94.23,94.52,94.07,94.19,51500.0,83.0499,83.3055,82.9089,83.0147,51500.0
2018-04-06 15:30:00,94.2,94.62,94.09,94.59,108687.0,83.0235,83.3936,82.9265,83.3672,108687.0
2018-04-06 15:40:00,94.56,94.77,94.55,94.61,124331.0,83.3408,83.5258,83.3319,83.3848,124331.0
2018-04-06 15:50:00,94.66,95.18,94.66,94.75,141328.0,83.4289,83.8872,83.4289,83.5082,141328.0
2018-04-09 09:30:00,95.48,95.75,95.17,95.48,50830.0,84.1516,84.3896,83.8784,84.1516,50830.0
2018-04-09 09:40:00,95.37,95.64,95.3,95.58,18968.0,84.0547,84.2926,83.993,84.2397,18968.0
2018-04-09 09:50:00,95.55,95.98,95.55,95.82,24433.0,84.2133,84.5923,84.2133,84.4513,24433.0
2018-04-09 10:00:00,95.83,95.89,95.58,95.62,16570.0,84.4601,84.513,84.2397,84.275,16570.0
2018-04-09 10:10:00,95.6,95.76,95.51,95.6,16403.0,84.2574,84.3984,84.178,84.2574,16403.0
2018-04-09 10:20:00,95.57,95.99,95.56,95.93,10815.0,84.2309,84.6011,84.2221,84.5482,10815.0
2018-04-09 10:30:00,95.97,96.28,95.97,96.17,12920.0,84.5835,84.8567,84.5835,84.7597,12920.0
2018-04-09 10:40:00,96.18,96.23,96.03,96.16,6965.0,84.7686,84.8126,84.6364,84.7509,6965.0
2018-04-09 10:50:00,96.18,96.4,96.18,96.38,11358.0,84.7686,84.9625,84.7686,84.9448,11358.0
2018-04-09 11:00:00,96.41,96.42,96.23,96.29,13381.0,84.9713,84.9801,84.8126,84.8655,13381.0
2018-04-09 11:10:00,96.37,96.73,96.37,96.68,23576.0,84.936,85.2533,84.936,85.2092,23576.0
2018-04-09 11:20:00,96.67,96.77,96.62,96.7,16478.0,85.2004,85.2886,85.1563,85.2269,16478.0
2018-04-09 11:30:00,96.72,96.92,96.7,96.78,33680.0,85.2445,85.4208,85.2269,85.2974,33680.0
2018-04-09 11:40:00,96.77,97.09,96.77,96.98,21202.0,85.2886,85.5706,85.2886,85.4736,21202.0
2018-04-09 11:50:00,96.97,97.04,96.67,96.96,31112.0,85.4648,85.5265,85.2004,85.456,31112.0
2018-04-09 12:00:00,96.97,97.1,96.9,96.93,10630.0,85.4648,85.5794,85.4031,85.4296,10630.0
2018-04-09 12:10:00,97.03,97.1,96.87,96.89,9138.0,85.5177,85.5794,85.3767,85.3943,9138.0
2018-04-09 12:20:00,96.91,96.98,96.84,96.97,14087.0,85.4119,85.4736,85.3502,85.4648,14087.0
2018-04-09 12:30:00,96.93,96.94,96.7,96.7,20725.0,85.4296,85.4384,85.2269,85.2269,20725.0
2018-04-09 12:40:00,96.69,96.81,96.62,96.78,6922.0,85.218,85.3238,85.1563,85.2974,6922.0
2018-04-09 12:50:00,96.8,96.88,96.73,96.85,15684.0,85.315,85.3855,85.2533,85.3591,15684.0
2018-04-09 13:00:00,96.86,97.22,96.84,97.11,15856.0,85.3679,85.6852,85.3502,85.5882,15856.0
2018-04-09 13:10:00,97.12,97.15,97.04,97.12,12120.0,85.597,85.6235,85.5265,85.597,12120.0
2018-04-09 13:20:00,97.11,97.2,97.02,97.19,16368.0,85.5882,85.6675,85.5089,85.6587,16368.0
2018-04-09 13:30:00,97.19,97.28,97.11,97.24,12199.0,85.6587,85.738,85.5882,85.7028,12199.0
2018-04-09 13:40:00,97.22,97.41,97.18,97.39,14906.0,85.6852,85.8526,85.6499,85.835,14906.0
2018-04-09 13:50:00,97.42,97.6,97.41,97.57,17058.0,85.8614,86.0201,85.8526,85.9936,17058.0
2018-04-09 14:00:00,97.54,97.54,97.08,97.15,17278.0,85.9672,85.9672,85.5618,85.6235,17278.0
2018-04-09 14:10:00,97.14,97.28,97.06,97.27,16485.0,85.6147,85.738,85.5441,85.7292,16485.0
2018-04-09 14:20:00,97.23,97.23,96.84,96.88,18855.0,85.694,85.694,85.3502,85.3855,18855.0
2018-04-09 14:30:00,96.85,96.92,96.75,96.9,20247.0,85.3591,85.4208,85.2709,85.4031,20247.0
2018-04-09 14:40:00,96.88,96.88,96.67,96.84,19513.0,85.3855,85.3855,85.2004,85.3502,19513.0
2018-04-09 14:50:00,96.82,96.97,96.8,96.93,16821.0,85.3326,85.4648,85.315,85.4296,16821.0
2018-04-09 15:00:00,96.93,96.97,96.81,96.85,15059.0,85.4296,85.4648,85.3238,85.3591,15059.0
2018-04-09 15:10:00,96.84,96.9,96.51,96.52,31928.0,85.3502,85.4031,85.0594,85.0682,31928.0
2018-04-09 15:20:00,96.51,96.51,96.33,96.44,38853.0,85.0594,85.0594,84.9008,84.9977,38853.0
2018-04-09 15:30:00,96.42,96.43,96.14,96.18,49225.0,84.9801,84.9889,84.7333,84.7686,49225.0
2018-04-09 15:40:00,96.17,96.18,95.72,95.73,77719.0,84.7597,84.7686,84.3631,84.3719,77719.0
2018-04-09 15:50:00,95.74,95.85,95.3,95.48,144634.0,84.3808,84.4777,83.993,84.1516,144634.0
2018-04-10 09:30:00,96.63,97.13,96.43,96.74,72870.0,85.1652,85.6058,84.9889,85.2621,72870.0
2018-04-10 09:40:00,96.73,96.8,96.35,96.44,18063.0,85.2533,85.315,84.9184,84.9977,18063.0
2018-04-10 09:50:00,96.45,96.47,96.07,96.15,22482.0,85.0065,85.0241,84.6716,84.7421,22482.0
2018-04-10 10:00:00,96.17,96.2,95.9,96.13,28273.0,84.7597,84.7862,84.5218,84.7245,28273.0
2018-04-10 10:10:00,96.14,96.61,96.07,96.53,44303.0,84.7333,85.1475,84.6716,85.077,44303.0
2018-04-10 10:20:00,96.58,96.87,96.47,96.75,23801.0,85.1211,85.3767,85.0241,85.2709,23801.0
2018-04-10 10:30:00,96.76,97.06,96.76,96.77,47158.0,85.2797,85.5441,85.2797,85.2886,47158.0
2018-04-10 10:40:00,96.74,96.88,96.66,96.71,66137.0,85.2621,85.3855,85.1916,85.2357,66137.0
2018-04-10 10:50:00,96.7,96.82,96.51,96.58,21392.0,85.2269,85.3326,85.0594,85.1211,21392.0
2018-04-10 11:00:00,96.56,96.99,96.56,96.86,29280.0,85.1035,85.4824,85.1035,85.3679,29280.0
2018-04-10 11:10:00,96.84,96.94,96.67,96.89,21809.0,85.3502,85.4384,85.2004,85.3943,21809.0
2018-04-10 11:20:00,96.89,97.15,96.78,96.82,19346.0,85.3943,85.6235,85.2974,85.3326,19346.0
2018-04-10 11:30:00,96.85,97.08,96.82,97.08,25505.0,85.3591,85.5618,85.3326,85.5618,25505.0
2018-04-10 11:40:00,97.12,97.34,96.58,96.8,33497.0,85.597,85.7909,85.1211,85.315,33497.0
2018-04-10 11:50:00,96.8,97.08,96.64,97.07,16109.0,85.315,85.5618,85.174,85.553,16109.0
2018-04-10 12:00:00,97.08,97.08,96.9,97.0,24576.0,85.5618,85.5618,85.4031,85.4913,24576.0
2018-04-10 12:10:00,97.02,97.05,96.68,96.68,17322.0,85.5089,85.5353,85.2092,85.2092,17322.0
2018-04-10 12:20:00,96.68,96.73,96.07,96.25,45528.0,85.2092,85.2533,84.6716,84.8302,45528.0
2018-04-10 12:30:00,96.2,96.68,96.2,96.55,25711.0,84.7862,85.2092,84.7862,85.0947,25711.0
2018-04-10 12:40:00,96.53,96.79,96.39,96.79,14712.0,85.077,85.3062,84.9536,85.3062,14712.0
2018-04-10 12:50:00,96.78,96.78,96.56,96.62,31132.0,85.2974,85.2974,85.1035,85.1563,31132.0
2018-04-10 13:00:00,96.61,96.74,96.54,96.63,11955.0,85.1475,85.2621,85.0858,85.1652,11955.0
2018-04-10 13:10:00,96.69,97.03,96.65,96.77,30204.0,85.218,85.5177,85.1828,85.2886,30204.0
2018-04-10 13:20:00,96.71,96.93,96.71,96.91,10165.0,85.2357,85.4296,85.2357,85.4119,10165.0
2018-04-10 13:30:00,96.89,97.05,96.78,96.98,22891.0,85.3943,85.5353,85.2974,85.4736,22891.0
2018-04-10 13:40:00,96.96,96.96,96.44,96.53,20474.0,85.456,85.456,84.9977,85.077,20474.0
2018-04-10 13:50:00,96.54,96.87,96.51,96.8,26245.0,85.0858,85.3767,85.0594,85.315,26245.0
2018-04-10 14:00:00,96.84,96.84,96.59,96.8,24931.0,85.3502,85.3502,85.1299,85.315,24931.0
2018-04-10 14:10:00,96.83,96.95,96.75,96.78,30278.0,85.3414,85.4472,85.2709,85.2974,30278.0
2018-04-10 14:20:00,96.79,96.87,96.64,96.67,29425.0,85.3062,85.3767,85.174,85.2004,29425.0
2018-04-10 14:30:00,96.69,96.94,96.53,96.61,17883.0,85.218,85.4384,85.077,85.1475,17883.0
2018-04-10 14:40:00,96.63,96.74,96.33,96.5,25216.0,85.1652,85.2621,84.9008,85.0506,25216.0
2018-04-10 14:50:00,96.52,96.74,96.46,96.73,15106.0,85.0682,85.2621,85.0153,85.2533,15106.0
2018-04-10 15:00:00,96.76,96.99,96.59,96.92,37877.0,85.2797,85.4824,85.1299,85.4208,37877.0
2018-04-10 15:10:00,96.94,97.02,96.77,96.97,46782.0,85.4384,85.5089,85.2886,85.4648,46782.0
2018-04-10 15:20:00,96.97,97.03,96.53,96.72,39269.0,85.4648,85.5177,85.077,85.2445,39269.0
2018-04-10 15:30:00,96.69,96.81,96.42,96.8,55613.0,85.218,85.3238,84.9801,85.315,55613.0
2018-04-10 15:40:00,96.82,96.94,96.74,96.81,69522.0,85.3326,85.4384,85.2621,85.3238,69522.0
2018-04-10 15:50:00,96.83,96.95,96.66,96.8,187198.0,85.3414,85.4472,85.1916,85.315,187198.0
2018-04-11 09:30:00,95.88,96.03,95.57,95.75,45418.0,84.5041,84.6364,84.2309,84.3896,45418.0
2018-04-11 09:40:00,95.76,96.3,95.75,96.11,37678.0,84.3984,84.8743,84.3896,84.7069,37678.0
2018-04-11 09:50:00,96.1,96.39,95.87,96.25,42248.0,84.698,84.9536,84.4953,84.8302,42248.0
2018-04-11 10:00:00,96.21,96.5,96.18,96.3,46501.0,84.795,85.0506,84.7686,84.8743,46501.0
2018-04-11 10:10:00,96.31,96.42,96.02,96.34,38382.0,84.8831,84.9801,84.6275,84.9096,38382.0
2018-04-11 10:20:00,96.35,96.71,96.35,96.71,22214.0,84.9184,85.2357,84.9184,85.2357,22214.0
2018-04-11 10:30:00,96.67,96.79,96.51,96.59,20686.0,85.2004,85.3062,85.0594,85.1299,20686.0
2018-04-11 10:40:00,96.6,96.68,96.33,96.44,24272.0,85.1387,85.2092,84.9008,84.9977,24272.0
2018-04-11 10:50:00,96.47,96.48,96.05,96.06,25426.0,85.0241,85.033,84.654,84.6628,25426.0
2018-04-11 11:00:00,96.06,96.08,95.86,95.91,15791.0,84.6628,84.6804,84.4865,84.5306,15791.0
2018-04-11 11:10:00,95.91,96.01,95.61,95.66,28237.0,84.5306,84.6187,84.2662,84.3102,28237.0
2018-04-11 11:20:00,95.7,96.0,95.61,95.95,22175.0,84.3455,84.6099,84.2662,84.5658,22175.0
2018-04-11 11:30:00,95.95,96.03,95.86,96.03,21145.0,84.5658,84.6364,84.4865,84.6364,21145.0
2018-04-11 11:40:00,96.02,96.16,95.98,96.11,12919.0,84.6275,84.7509,84.5923,84.7069,12919.0
2018-04-11 11:50:00,96.1,96.29,96.07,96.16,15423.0,84.698,84.8655,84.6716,84.7509,15423.0
2018-04-11 12:00:00,96.13,96.41,96.12,96.22,34211.0,84.7245,84.9713,84.7157,84.8038,34211.0
2018-04-11 12:10:00,96.22,96.34,96.07,96.09,31565.0,84.8038,84.9096,84.6716,84.6892,31565.0
2018-04-11 12:20:00,96.14,96.28,96.1,96.18,29972.0,84.7333,84.8567,84.698,84.7686,29972.0
2018-04-11 12:30:00,96.17,96.22,95.93,95.93,27722.0,84.7597,84.8038,84.5482,84.5482,27722.0
2018-04-11 12:40:00,95.94,96.09,95.86,95.93,19527.0,84.557,84.6892,84.4865,84.5482,19527.0
2018-04-11 12:50:00,95.94,96.0,95.8,95.92,7947.0,84.557,84.6099,84.4336,84.5394,7947.0
2018-04-11 13:00:00,95.95,96.13,95.87,95.94,15222.0,84.5658,84.7245,84.4953,84.557,15222.0
2018-04-11 13:10:00,95.91,96.06,95.77,96.06,11280.0,84.5306,84.6628,84.4072,84.6628,11280.0
2018-04-11 13:20:00,96.08,96.09,95.88,95.89,11147.0,84.6804,84.6892,84.5041,84.513,11147.0
2018-04-11 13:30:00,95.87,95.96,95.71,95.94,23864.0,84.4953,84.5747,84.3543,84.557,23864.0
2018-04-11 13:40:00,95.94,95.96,95.73,95.86,56281.0,84.557,84.5747,84.3719,84.4865,56281.0
2018-04-11 13:50:00,95.86,96.08,95.81,96.0,79093.0,84.4865,84.6804,84.4425,84.6099,79093.0
2018-04-11 14:00:00,96.05,96.1,95.62,95.66,16368.0,84.654,84.698,84.275,84.3102,16368.0
2018-04-11 14:10:00,95.65,95.91,95.6,95.88,18328.0,84.3014,84.5306,84.2574,84.5041,18328.0
2018-04-11 14:20:00,95.88,95.88,95.66,95.66,21669.0,84.5041,84.5041,84.3102,84.3102,21669.0
2018-04-11 14:30:00,95.74,95.93,95.72,95.75,16504.0,84.3808,84.5482,84.3631,84.3896,16504.0
2018-04-11 14:40:00,95.75,95.95,95.59,95.59,28497.0,84.3896,84.5658,84.2486,84.2486,28497.0
2018-04-11 14:50:00,95.57,95.75,95.4,95.75,30770.0,84.2309,84.3896,84.0811,84.3896,30770.0
2018-04-11 15:00:00,95.77,95.8,95.39,95.42,33856.0,84.4072,84.4336,84.0723,84.0987,33856.0
2018-04-11 15:10:00,95.45,95.49,95.22,95.32,38349.0,84.1252,84.1604,83.9225,84.0106,38349.0
2018-04-11 15:20:00,95.28,95.46,95.18,95.38,33391.0,83.9753,84.134,83.8872,84.0635,33391.0
2018-04-11 15:30:00,95.38,95.63,95.36,95.56,32020.0,84.0635,84.2838,84.0458,84.2221,32020.0
2018-04-11 15:40:00,95.56,95.64,95.42,95.43,67526.0,84.2221,84.2926,84.0987,84.1075,67526.0
2018-04-11 15:50:00,95.42,95.48,95.31,95.36,114145.0,84.0987,84.1516,84.0018,84.0458,114145.0
2018-04-12 09:30:00,96.32,96.96,96.28,96.93,52063.0,84.8919,85.456,84.8567,85.4296,52063.0
2018-04-12 09:40:00,96.88,97.47,96.87,97.23,44847.0,85.3855,85.9055,85.3767,85.694,44847.0
2018-04-12 09:50:00,97.25,97.49,97.03,97.49,56213.0,85.7116,85.9231,85.5177,85.9231,56213.0
2018-04-12 10:00:00,97.45,97.54,97.19,97.46,26728.0,85.8879,85.9672,85.6587,85.8967,26728.0
2018-04-12 10:10:00,97.49,97.56,97.27,97.29,26419.0,85.9231,85.9848,85.7292,85.7469,26419.0
2018-04-12 10:20:00,97.35,97.51,97.33,97.4,8777.0,85.7997,85.9408,85.7821,85.8438,8777.0
2018-04-12 10:30:00,97.38,97.57,97.21,97.53,14801.0,85.8262,85.9936,85.6763,85.9584,14801.0
2018-04-12 10:40:00,97.53,97.6,96.95,97.21,28471.0,85.9584,86.0201,85.4472,85.6763,28471.0
2018-04-12 10:50:00,97.2,97.2,96.89,96.93,29450.0,85.6675,85.6675,85.3943,85.4296,29450.0
2018-04-12 11:00:00,96.91,97.02,96.87,97.02,25742.0,85.4119,85.5089,85.3767,85.5089,25742.0
2018-04-12 11:10:00,97.01,97.25,97.0,97.24,23383.0,85.5001,85.7116,85.4913,85.7028,23383.0
2018-04-12 11:20:00,97.25,97.39,97.19,97.21,13289.0,85.7116,85.835,85.6587,85.6763,13289.0
2018-04-12 11:30:00,97.22,97.39,97.14,97.38,74192.0,85.6852,85.835,85.6147,85.8262,74192.0
2018-04-12 11:40:00,97.34,97.42,97.13,97.18,18142.0,85.7909,85.8614,85.6058,85.6499,18142.0
2018-04-12 11:50:00,97.17,97.31,96.99,97.16,23932.0,85.6411,85.7645,85.4824,85.6323,23932.0
2018-04-12 12:00:00,97.16,97.24,97.08,97.13,23218.0,85.6323,85.7028,85.5618,85.6058,23218.0
2018-04-12 12:10:00,97.15,97.19,96.97,97.15,15208.0,85.6235,85.6587,85.4648,85.6235,15208.0
2018-04-12 12:20:00,97.18,97.18,97.07,97.16,29380.0,85.6499,85.6499,85.553,85.6323,29380.0
2018-04-12 12:30:00,97.16,97.32,97.1,97.29,48527.0,85.6323,85.7733,85.5794,85.7469,48527.0
2018-04-12 12:40:00,97.3,97.33,97.25,97.31,22767.0,85.7557,85.7821,85.7116,85.7645,22767.0
2018-04-12 12:50:00,97.29,97.42,97.14,97.26,21913.0,85.7469,85.8614,85.6147,85.7204,21913.0
2018-04-12 13:00:00,97.25,97.39,97.11,97.19,30327.0,85.7116,85.835,85.5882,85.6587,30327.0
2018-04-12 13:10:00,97.24,97.24,96.88,96.99,9953.0,85.7028,85.7028,85.3855,85.4824,9953.0
2018-04-12 13:20:00,96.99,97.0,96.57,96.6,16719.0,85.4824,85.4913,85.1123,85.1387,16719.0
2018-04-12 13:30:00,96.6,96.82,96.54,96.8,20878.0,85.1387,85.3326,85.0858,85.315,20878.0
2018-04-12 13:40:00,96.78,96.85,96.66,96.79,40318.0,85.2974,85.3591,85.1916,85.3062,40318.0
2018-04-12 13:50:00,96.8,96.94,96.5,96.61,58150.0,85.315,85.4384,85.0506,85.1475,58150.0
2018-04-12 14:00:00,96.6,96.9,96.49,96.82,66175.0,85.1387,85.4031,85.0418,85.3326,66175.0
2018-04-12 14:10:00,96.81,97.09,96.77,97.08,38504.0,85.3238,85.5706,85.2886,85.5618,38504.0
2018-04-12 14:20:00,97.04,97.19,97.04,97.12,31152.0,85.5265,85.6587,85.5265,85.597,31152.0
2018-04-12 14:30:00,97.12,97.14,96.92,97.0,29904.0,85.597,85.6147,85.4208,85.4913,29904.0
2018-04-12 14:40:00,97.0,97.06,96.82,96.83,24832.0,85.4913,85.5441,85.3326,85.3414,24832.0
2018-04-12 14:50:00,96.83,97.1,96.79,97.1,51725.0,85.3414,85.5794,85.3062,85.5794,51725.0
2018-04-12 15:00:00,97.11,97.15,96.92,96.92,26827.0,85.5882,85.6235,85.4208,85.4208,26827.0
2018-04-12 15:10:00,96.92,97.23,96.92,97.22,36394.0,85.4208,85.694,85.4208,85.6852,36394.0
2018-04-12 15:20:00,97.21,97.44,97.19,97.37,40866.0,85.6763,85.8791,85.6587,85.8174,40866.0
2018-04-12 15:30:00,97.36,97.36,97.11,97.17,60121.0,85.8086,85.8086,85.5882,85.6411,60121.0
2018-04-12 15:40:00,97.18,97.19,96.67,96.85,102474.0,85.6499,85.6587,85.2004,85.3591,102474.0
2018-04-12 15:50:00,96.87,96.94,96.76,96.85,228040.0,85.3767,85.4384,85.2797,85.3591,228040.0
2018-04-13 09:30:00,97.91,98.36,97.53,97.54,122591.0,86.2933,86.6899,85.9584,85.9672,122591.0
2018-04-13 09:40:00,97.6,98.17,97.54,98.0,37165.0,86.0201,86.5224,85.9672,86.3726,37165.0
2018-04-13 09:50:00,98.0,98.14,97.74,97.81,30721.0,86.3726,86.496,86.1435,86.2052,30721.0
2018-04-13 10:00:00,97.75,97.83,97.28,97.28,38502.0,86.1523,86.2228,85.738,85.738,38502.0
2018-04-13 10:10:00,97.25,97.38,97.08,97.37,63721.0,85.7116,85.8262,85.5618,85.8174,63721.0
2018-04-13 10:20:00,97.35,97.35,96.69,96.86,44841.0,85.7997,85.7997,85.218,85.3679,44841.0
2018-04-13 10:30:00,96.83,96.91,96.52,96.64,52003.0,85.3414,85.4119,85.0682,85.174,52003.0
2018-04-13 10:40:00,96.67,96.8,96.49,96.8,17277.0,85.2004,85.315,85.0418,85.315,17277.0
2018-04-13 10:50:00,96.78,96.78,96.22,96.22,17642.0,85.2974,85.2974,84.8038,84.8038,17642.0
2018-04-13 11:00:00,96.19,96.29,95.98,96.24,26375.0,84.7774,84.8655,84.5923,84.8214,26375.0
2018-04-13 11:10:00,96.29,96.32,96.01,96.01,20296.0,84.8655,84.8919,84.6187,84.6187,20296.0
2018-04-13 11:20:00,96.01,96.42,95.93,96.36,37606.0,84.6187,84.9801,84.5482,84.9272,37606.0
2018-04-13 11:30:00,96.33,96.7,96.33,96.54,14991.0,84.9008,85.2269,84.9008,85.0858,14991.0
2018-04-13 11:40:00,96.52,96.54,96.39,96.44,11981.0,85.0682,85.0858,84.9536,84.9977,11981.0
2018-04-13 11:50:00,96.46,96.7,96.32,96.62,12568.0,85.0153,85.2269,84.8919,85.1563,12568.0
2018-04-13 12:00:00,96.64,96.81,96.45,96.53,10131.0,85.174,85.3238,85.0065,85.077,10131.0
2018-04-13 12:10:00,96.58,96.74,96.46,96.59,12394.0,85.1211,85.2621,85.0153,85.1299,12394.0
2018-04-13 12:20:00,96.54,96.7,96.45,96.69,9137.0,85.0858,85.2269,85.0065,85.218,9137.0
2018-04-13 12:30:00,96.7,96.7,96.35,96.37,39840.0,85.2269,85.2269,84.9184,84.936,39840.0
2018-04-13 12:40:00,96.4,96.45,96.3,96.35,11191.0,84.9625,85.0065,84.8743,84.9184,11191.0
2018-04-13 12:50:00,96.41,96.5,96.35,96.46,15010.0,84.9713,85.0506,84.9184,85.0153,15010.0
2018-04-13 13:00:00,96.48,96.65,96.47,96.54,23095.0,85.033,85.1828,85.0241,85.0858,23095.0
2018-04-13 13:10:00,96.56,96.73,96.38,96.66,53120.0,85.1035,85.2533,84.9448,85.1916,53120.0
2018-04-13 13:20:00,96.68,96.96,96.67,96.91,17603.0,85.2092,85.456,85.2004,85.4119,17603.0
2018-04-13 13:30:00,96.92,96.93,96.74,96.79,9519.0,85.4208,85.4296,85.2621,85.3062,9519.0
2018-04-13 13:40:00,96.79,96.94,96.79,96.93,14250.0,85.3062,85.4384,85.3062,85.4296,14250.0
2018-04-13 13:50:00,96.92,96.97,96.83,96.88,10179.0,85.4208,85.4648,85.3414,85.3855,10179.0
2018-04-13 14:00:00,96.88,96.94,96.8,96.94,10312.0,85.3855,85.4384,85.315,85.4384,10312.0
2018-04-13 14:10:00,96.92,96.95,96.66,96.66,12180.0,85.4208,85.4472,85.1916,85.1916,12180.0
2018-04-13 14:20:00,96.66,96.82,96.65,96.82,9618.0,85.1916,85.3326,85.1828,85.3326,9618.0
2018-04-13 14:30:00,96.81,96.91,96.61,96.66,13820.0,85.3238,85.4119,85.1475,85.1916,13820.0
2018-04-13 14:40:00,96.64,96.78,96.56,96.62,20128.0,85.174,85.2974,85.1035,85.1563,20128.0
2018-04-13 14:50:00,96.61,96.69,96.57,96.63,27915.0,85.1475,85.218,85.1123,85.1652,27915.0
2018-04-13 15:00:00,96.6,96.6,96.27,96.4,17950.0,85.1387,85.1387,84.8479,84.9625,17950.0
2018-04-13 15:10:00,96.41,96.55,96.0,96.0,19802.0,84.9713,85.0947,84.6099,84.6099,19802.0
2018-04-13 15:20:00,96.01,96.18,95.99,96.11,26535.0,84.6187,84.7686,84.6011,84.7069,26535.0
2018-04-13 15:30:00,96.1,96.21,96.02,96.15,37332.0,84.698,84.795,84.6275,84.7421,37332.0
2018-04-13 15:40:00,96.17,96.48,96.17,96.4,59037.0,84.7597,85.033,84.7597,84.9625,59037.0
2018-04-13 15:50:00,96.43,96.6,96.34,96.4,260333.0,84.9889,85.1387,84.9096,84.9625,260333.0
2018-04-16 09:30:00,97.46,97.61,96.51,96.92,52448.0,85.8967,86.0289,85.0594,85.4208,52448.0
2018-04-16 09:40:00,96.87,97.16,96.63,97.06,71829.0,85.3767,85.6323,85.1652,85.5441,71829.0
2018-04-16 09:50:00,97.01,97.09,96.67,96.98,60427.0,85.5001,85.5706,85.2004,85.4736,60427.0
2018-04-16 10:00:00,97.01,97.28,96.96,97.25,36941.0,85.5001,85.738,85.456,85.7116,36941.0
2018-04-16 10:10:00,97.26,97.39,96.84,96.94,26698.0,85.7204,85.835,85.3502,85.4384,26698.0
2018-04-16 10:20:00,96.95,97.4,96.95,97.4,18552.0,85.4472,85.8438,85.4472,85.8438,18552.0
2018-04-16 10:30:00,97.41,97.45,97.11,97.19,24556.0,85.8526,85.8879,85.5882,85.6587,24556.0
2018-04-16 10:40:00,97.22,97.28,96.98,96.99,22107.0,85.6852,85.738,85.4736,85.4824,22107.0
2018-04-16 10:50:00,97.01,97.27,96.92,97.22,33641.0,85.5001,85.7292,85.4208,85.6852,33641.0
2018-04-16 11:00:00,97.23,97.46,97.23,97.24,22247.0,85.694,85.8967,85.694,85.7028,22247.0
2018-04-16 11:10:00,97.24,97.28,96.81,96.93,44149.0,85.7028,85.738,85.3238,85.4296,44149.0
2018-04-16 11:20:00,96.94,97.15,96.83,97.11,29499.0,85.4384,85.6235,85.3414,85.5882,29499.0
2018-04-16 11:30:00,97.12,97.12,96.83,96.9,12066.0,85.597,85.597,85.3414,85.4031,12066.0
2018-04-16 11:40:00,96.95,96.95,96.53,96.6,24244.0,85.4472,85.4472,85.077,85.1387,24244.0
2018-04-16 11:50:00,96.61,96.72,96.51,96.72,23244.0,85.1475,85.2445,85.0594,85.2445,23244.0
2018-04-16 12:00:00,96.73,96.92,96.71,96.77,29955.0,85.2533,85.4208,85.2357,85.2886,29955.0
2018-04-16 12:10:00,96.78,96.85,96.61,96.65,28717.0,85.2974,85.3591,85.1475,85.1828,28717.0
2018-04-16 12:20:00,96.67,96.76,96.6,96.69,12254.0,85.2004,85.2797,85.1387,85.218,12254.0
2018-04-16 12:30:00,96.71,96.77,96.59,96.75,10911.0,85.2357,85.2886,85.1299,85.2709,10911.0
2018-04-16 12:40:00,96.75,96.94,96.74,96.93,15684.0,85.2709,85.4384,85.2621,85.4296,15684.0
2018-04-16 12:50:00,96.94,97.19,96.94,97.07,16689.0,85.4384,85.6587,85.4384,85.553,16689.0
2018-04-16 13:00:00,97.11,97.23,97.06,97.23,23822.0,85.5882,85.694,85.5441,85.694,23822.0
2018-04-16 13:10:00,97.22,97.33,97.17,97.31,8524.0,85.6852,85.7821,85.6411,85.7645,8524.0
2018-04-16 13:20:00,97.32,97.37,97.19,97.22,10838.0,85.7733,85.8174,85.6587,85.6852,10838.0
2018-04-16 13:30:00,97.21,97.54,97.21,97.54,19502.0,85.6763,85.9672,85.6763,85.9672,19502.0
2018-04-16 13:40:00,97.54,97.68,97.43,97.68,18268.0,85.9672,86.0906,85.8702,86.0906,18268.0
2018-04-16 13:50:00,97.67,97.67,97.51,97.55,17996.0,86.0818,86.0818,85.9408,85.976,17996.0
2018-04-16 14:00:00,97.55,97.56,97.24,97.32,22400.0,85.976,85.9848,85.7028,85.7733,22400.0
2018-04-16 14:10:00,97.29,97.38,97.11,97.11,19332.0,85.7469,85.8262,85.5882,85.5882,19332.0
2018-04-16 14:20:00,97.11,97.27,97.06,97.17,15389.0,85.5882,85.7292,85.5441,85.6411,15389.0
2018-04-16 14:30:00,97.16,97.38,97.11,97.36,19051.0,85.6323,85.8262,85.5882,85.8086,19051.0
2018-04-16 14:40:00,97.35,97.37,97.18,97.2,33763.0,85.7997,85.8174,85.6499,85.6675,33763.0
2018-04-16 14:50:00,97.2,97.22,97.05,97.09,19984.0,85.6675,85.6852,85.5353,85.5706,19984.0
2018-04-16 15:00:00,97.09,97.21,97.01,97.02,21503.0,85.5706,85.6763,85.5001,85.5089,21503.0
2018-04-16 15:10:00,97.03,97.06,96.91,96.97,32580.0,85.5177,85.5441,85.4119,85.4648,32580.0
2018-04-16 15:20:00,96.96,97.16,96.89,97.09,27720.0,85.456,85.6323,85.3943,85.5706,27720.0
2018-04-16 15:30:00,97.08,97.14,97.03,97.11,38198.0,85.5618,85.6147,85.5177,85.5882,38198.0
2018-04-16 15:40:00,97.11,97.16,96.89,96.99,63988.0,85.5882,85.6323,85.3943,85.4824,63988.0
2018-04-16 15:50:00,97.0,97.09,96.9,96.91,251850.0,85.4913,85.5706,85.4031,85.4119,251850.0
2018-04-17 09:30:00,97.7,97.86,97.22,97.56,35730.0,86.1082,86.2492,85.6852,85.9848,35730.0
2018-04-17 09:40:00,97.51,98.07,97.5,98.06,53472.0,85.9408,86.4343,85.9319,86.4255,53472.0
2018-04-17 09:50:00,98.02,98.13,97.87,98.03,19908.0,86.3902,86.4872,86.258,86.3991,19908.0
2018-04-17 10:00:00,98.07,98.22,97.98,97.98,34638.0,86.4343,86.5665,86.355,86.355,34638.0
2018-04-17 10:10:00,98.0,98.04,97.77,97.88,16662.0,86.3726,86.4079,86.1699,86.2669,16662.0
2018-04-17 10:20:00,97.88,98.04,97.83,97.89,18648.0,86.2669,86.4079,86.2228,86.2757,18648.0
2018-04-17 10:30:00,97.91,98.12,97.9,98.08,29721.0,86.2933,86.4784,86.2845,86.4431,29721.0
2018-04-17 10:40:00,98.04,98.09,97.77,97.86,22948.0,86.4079,86.4519,86.1699,86.2492,22948.0
2018-04-17 10:50:00,97.87,98.09,97.85,97.86,27120.0,86.258,86.4519,86.2404,86.2492,27120.0
2018-04-17 11:00:00,97.85,98.08,97.8,97.81,15962.0,86.2404,86.4431,86.1963,86.2052,15962.0
2018-04-17 11:10:00,97.84,97.96,97.77,97.93,15828.0,86.2316,86.3374,86.1699,86.3109,15828.0
2018-04-17 11:20:00,97.92,98.04,97.88,97.93,16952.0,86.3021,86.4079,86.2669,86.3109,16952.0
2018-04-17 11:30:00,97.93,98.04,97.85,98.0,14157.0,86.3109,86.4079,86.2404,86.3726,14157.0
2018-04-17 11:40:00,98.01,98.01,97.77,97.82,23847.0,86.3814,86.3814,86.1699,86.214,23847.0
2018-04-17 11:50:00,97.83,97.92,97.75,97.88,16774.0,86.2228,86.3021,86.1523,86.2669,16774.0
2018-04-17 12:00:00,97.89,97.98,97.86,97.9,19553.0,86.2757,86.355,86.2492,86.2845,19553.0
2018-04-17 12:10:00,97.91,97.98,97.86,97.94,17126.0,86.2933,86.355,86.2492,86.3197,17126.0
2018-04-17 12:20:00,97.94,98.0,97.88,97.97,24292.0,86.3197,86.3726,86.2669,86.3462,24292.0
2018-04-17 12:30:00,97.95,97.98,97.77,97.84,26624.0,86.3285,86.355,86.1699,86.2316,26624.0
2018-04-17 12:40:00,97.86,97.93,97.8,97.87,14175.0,86.2492,86.3109,86.1963,86.258,14175.0
2018-04-17 12:50:00,97.86,97.89,97.78,97.8,13950.0,86.2492,86.2757,86.1787,86.1963,13950.0
2018-04-17 13:00:00,97.72,97.87,97.69,97.76,8986.0,86.1258,86.258,86.0994,86.1611,8986.0
2018-04-17 13:10:00,97.7,97.93,97.54,97.54,44128.0,86.1082,86.3109,85.9672,85.9672,44128.0
2018-04-17 13:20:00,97.54,97.68,97.45,97.63,14806.0,85.9672,86.0906,85.8879,86.0465,14806.0
2018-04-17 13:30:00,97.63,97.65,97.5,97.55,18080.0,86.0465,86.0641,85.9319,85.976,18080.0
2018-04-17 13:40:00,97.58,97.79,97.56,97.7,32742.0,86.0024,86.1875,85.9848,86.1082,32742.0
2018-04-17 13:50:00,97.72,97.81,97.6,97.77,15155.0,86.1258,86.2052,86.0201,86.1699,15155.0
2018-04-17 14:00:00,97.77,97.86,97.67,97.68,16383.0,86.1699,86.2492,86.0818,86.0906,16383.0
2018-04-17 14:10:00,97.66,97.66,97.41,97.41,13635.0,86.073,86.073,85.8526,85.8526,13635.0
2018-04-17 14:20:00,97.36,97.4,97.23,97.31,58578.0,85.8086,85.8438,85.694,85.7645,58578.0
2018-04-17 14:30:00,97.3,97.35,97.17,97.31,17980.0,85.7557,85.7997,85.6411,85.7645,17980.0
2018-04-17 14:40:00,97.34,97.46,97.28,97.38,10750.0,85.7909,85.8967,85.738,85.8262,10750.0
2018-04-17 14:50:00,97.38,97.43,97.19,97.32,17794.0,85.8262,85.8702,85.6587,85.7733,17794.0
2018-04-17 15:00:00,97.29,97.57,97.27,97.53,22468.0,85.7469,85.9936,85.7292,85.9584,22468.0
2018-04-17 15:10:00,97.51,97.81,97.51,97.8,17656.0,85.9408,86.2052,85.9408,86.1963,17656.0
2018-04-17 15:20:00,97.81,97.86,97.68,97.71,20362.0,86.2052,86.2492,86.0906,86.117,20362.0
2018-04-17 15:30:00,97.7,97.87,97.65,97.67,33983.0,86.1082,86.258,86.0641,86.0818,33983.0
2018-04-17 15:40:00,97.67,97.83,97.59,97.79,85225.0,86.0818,86.2228,86.0113,86.1875,85225.0
2018-04-17 15:50:00,97.79,97.81,97.47,97.49,162968.0,86.1875,86.2052,85.9055,85.9231,162968.0
2018-04-18 09:30:00,97.86,98.18,97.69,97.88,57003.0,86.2492,86.5313,86.0994,86.2669,57003.0
2018-04-18 09:40:00,97.78,98.69,97.78,98.43,41780.0,86.1787,86.9807,86.1787,86.7516,41780.0
2018-04-18 09:50:00,98.47,98.58,98.24,98.32,19770.0,86.7869,86.8838,86.5841,86.6546,19770.0
2018-04-18 10:00:00,98.27,98.3,98.0,98.12,23797.0,86.6106,86.637,86.3726,86.4784,23797.0
2018-04-18 10:10:00,98.12,98.18,97.9,97.91,10541.0,86.4784,86.5313,86.2845,86.2933,10541.0
2018-04-18 10:20:00,97.93,98.36,97.93,98.36,27390.0,86.3109,86.6899,86.3109,86.6899,27390.0
2018-04-18 10:30:00,98.32,98.36,98.05,98.21,19522.0,86.6546,86.6899,86.4167,86.5577,19522.0
2018-04-18 10:40:00,98.2,98.39,98.15,98.33,15834.0,86.5489,86.7163,86.5048,86.6635,15834.0
2018-04-18 10:50:00,98.35,98.36,98.22,98.35,15887.0,86.6811,86.6899,86.5665,86.6811,15887.0
2018-04-18 11:00:00,98.38,98.51,98.32,98.49,17392.0,86.7075,86.8221,86.6546,86.8045,17392.0
2018-04-18 11:10:00,98.48,98.55,98.38,98.43,14397.0,86.7957,86.8574,86.7075,86.7516,14397.0
2018-04-18 11:20:00,98.36,98.51,98.31,98.38,15172.0,86.6899,86.8221,86.6458,86.7075,15172.0
2018-04-18 11:30:00,98.36,98.44,98.32,98.33,10501.0,86.6899,86.7604,86.6546,86.6635,10501.0
2018-04-18 11:40:00,98.3,98.3,97.98,98.05,10679.0,86.637,86.637,86.355,86.4167,10679.0
2018-04-18 11:50:00,98.05,98.23,97.96,97.96,20861.0,86.4167,86.5753,86.3374,86.3374,20861.0
2018-04-18 12:00:00,97.99,98.13,97.95,98.13,14736.0,86.3638,86.4872,86.3285,86.4872,14736.0
2018-04-18 12:10:00,98.09,98.13,97.96,98.0,37854.0,86.4519,86.4872,86.3374,86.3726,37854.0
2018-04-18 12:20:00,97.98,98.05,97.91,97.98,47589.0,86.355,86.4167,86.2933,86.355,47589.0
2018-04-18 12:30:00,97.96,97.96,97.59,97.65,78567.0,86.3374,86.3374,86.0113,86.0641,78567.0
2018-04-18 12:40:00,97.67,97.73,97.59,97.67,30250.0,86.0818,86.1347,86.0113,86.0818,30250.0
2018-04-18 12:50:00,97.68,97.83,97.65,97.82,44251.0,86.0906,86.2228,86.0641,86.214,44251.0
2018-04-18 13:00:00,97.8,97.9,97.75,97.78,12585.0,86.1963,86.2845,86.1523,86.1787,12585.0
2018-04-18 13:10:00,97.78,97.93,97.74,97.83,14067.0,86.1787,86.3109,86.1435,86.2228,14067.0
2018-04-18 13:20:00,97.82,97.85,97.64,97.65,48818.0,86.214,86.2404,86.0553,86.0641,48818.0
2018-04-18 13:30:00,97.65,97.71,97.56,97.61,51371.0,86.0641,86.117,85.9848,86.0289,51371.0
2018-04-18 13:40:00,97.61,97.62,97.47,97.53,13436.0,86.0289,86.0377,85.9055,85.9584,13436.0
2018-04-18 13:50:00,97.54,97.75,97.54,97.66,30023.0,85.9672,86.1523,85.9672,86.073,30023.0
2018-04-18 14:00:00,97.66,97.72,97.47,97.58,44410.0,86.073,86.1258,85.9055,86.0024,44410.0
2018-04-18 14:10:00,97.58,97.68,97.55,97.57,14403.0,86.0024,86.0906,85.976,85.9936,14403.0
2018-04-18 14:20:00,97.58,97.6,97.51,97.55,19627.0,86.0024,86.0201,85.9408,85.976,19627.0
2018-04-18 14:30:00,97.55,97.57,97.41,97.42,28709.0,85.976,85.9936,85.8526,85.8614,28709.0
2018-04-18 14:40:00,97.42,97.51,97.34,97.47,22484.0,85.8614,85.9408,85.7909,85.9055,22484.0
2018-04-18 14:50:00,97.46,97.61,97.45,97.5,47493.0,85.8967,86.0289,85.8879,85.9319,47493.0
2018-04-18 15:00:00,97.52,97.68,97.44,97.62,26102.0,85.9496,86.0906,85.8791,86.0377,26102.0
2018-04-18 15:10:00,97.63,97.67,97.55,97.65,33593.0,86.0465,86.0818,85.976,86.0641,33593.0
2018-04-18 15:20:00,97.68,97.71,97.53,97.54,30138.0,86.0906,86.117,85.9584,85.9672,30138.0
2018-04-18 15:30:00,97.55,97.56,97.47,97.54,40407.0,85.976,85.9848,85.9055,85.9672,40407.0
2018-04-18 15:40:00,97.53,97.53,97.26,97.28,67274.0,85.9584,85.9584,85.7204,85.738,67274.0
2018-04-18 15:50:00,97.27,97.33,97.05,97.14,212748.0,85.7292,85.7821,85.5353,85.6147,212748.0
2018-04-19 09:30:00,97.26,98.39,97.26,98.14,80554.0,85.7204,86.7163,85.7204,86.496,80554.0
2018-04-19 09:40:00,98.15,98.37,97.73,98.0,25929.0,86.5048,86.6987,86.1347,86.3726,25929.0
2018-04-19 09:50:00,97.91,98.14,97.58,98.13,41697.0,86.2933,86.496,86.0024,86.4872,41697.0
2018-04-19 10:00:00,98.12,98.12,97.85,97.9,29364.0,86.4784,86.4784,86.2404,86.2845,29364.0
2018-04-19 10:10:00,97.87,98.1,97.76,97.95,39076.0,86.258,86.4608,86.1611,86.3285,39076.0
2018-04-19 10:20:00,97.99,98.29,97.89,98.16,29919.0,86.3638,86.6282,86.2757,86.5136,29919.0
2018-04-19 10:30:00,98.2,98.54,98.2,98.49,27421.0,86.5489,86.8485,86.5489,86.8045,27421.0
2018-04-19 10:40:00,98.42,98.44,98.24,98.39,11418.0,86.7428,86.7604,86.5841,86.7163,11418.0
2018-04-19 10:50:00,98.45,98.51,98.1,98.23,26890.0,86.7692,86.8221,86.4608,86.5753,26890.0
2018-04-19 11:00:00,98.24,98.27,98.07,98.16,81111.0,86.5841,86.6106,86.4343,86.5136,81111.0
2018-04-19 11:10:00,98.15,98.24,98.01,98.24,167548.0,86.5048,86.5841,86.3814,86.5841,167548.0
2018-04-19 11:20:00,98.24,98.34,98.08,98.31,110841.0,86.5841,86.6723,86.4431,86.6458,110841.0
2018-04-19 11:30:00,98.28,98.41,98.17,98.23,194128.0,86.6194,86.734,86.5224,86.5753,194128.0
2018-04-19 11:40:00,98.23,98.68,98.22,98.68,104408.0,86.5753,86.9719,86.5665,86.9719,104408.0
2018-04-19 11:50:00,98.7,98.72,98.57,98.63,15788.0,86.9896,87.0072,86.875,86.9279,15788.0
2018-04-19 12:00:00,98.62,98.62,98.34,98.35,38266.0,86.9191,86.9191,86.6723,86.6811,38266.0
2018-04-19 12:10:00,98.34,98.39,98.15,98.21,28351.0,86.6723,86.7163,86.5048,86.5577,28351.0
2018-04-19 12:20:00,98.21,98.3,98.18,98.29,18483.0,86.5577,86.637,86.5313,86.6282,18483.0
2018-04-19 12:30:00,98.3,98.35,98.16,98.16,20014.0,86.637,86.6811,86.5136,86.5136,20014.0
2018-04-19 12:40:00,98.16,98.18,97.98,98.16,18243.0,86.5136,86.5313,86.355,86.5136,18243.0
2018-04-19 12:50:00,98.12,98.19,97.95,97.99,14264.0,86.4784,86.5401,86.3285,86.3638,14264.0
2018-04-19 13:00:00,97.94,97.98,97.72,97.74,11801.0,86.3197,86.355,86.1258,86.1435,11801.0
2018-04-19 13:10:00,97.72,97.74,97.65,97.65,28102.0,86.1258,86.1435,86.0641,86.0641,28102.0
2018-04-19 13:20:00,97.66,97.68,97.52,97.52,72942.0,86.073,86.0906,85.9496,85.9496,72942.0
2018-04-19 13:30:00,97.53,97.79,97.48,97.75,102576.0,85.9584,86.1875,85.9143,86.1523,102576.0
2018-04-19 13:40:00,97.75,97.93,97.71,97.86,17091.0,86.1523,86.3109,86.117,86.2492,17091.0
2018-04-19 13:50:00,97.88,98.05,97.87,97.97,21367.0,86.2669,86.4167,86.258,86.3462,21367.0
2018-04-19 14:00:00,97.95,98.05,97.84,97.85,16617.0,86.3285,86.4167,86.2316,86.2404,16617.0
2018-04-19 14:10:00,97.87,97.94,97.64,97.64,15300.0,86.258,86.3197,86.0553,86.0553,15300.0
2018-04-19 14:20:00,97.66,97.77,97.58,97.7,19509.0,86.073,86.1699,86.0024,86.1082,19509.0
2018-04-19 14:30:00,97.69,97.95,97.68,97.95,20469.0,86.0994,86.3285,86.0906,86.3285,20469.0
2018-04-19 14:40:00,97.96,98.11,97.95,98.07,20708.0,86.3374,86.4696,86.3285,86.4343,20708.0
2018-04-19 14:50:00,98.07,98.18,97.96,98.12,29269.0,86.4343,86.5313,86.3374,86.4784,29269.0
2018-04-19 15:00:00,98.13,98.28,98.11,98.21,21335.0,86.4872,86.6194,86.4696,86.5577,21335.0
2018-04-19 15:10:00,98.25,98.27,98.03,98.14,25246.0,86.593,86.6106,86.3991,86.496,25246.0
2018-04-19 15:20:00,98.16,98.19,97.89,97.89,25276.0,86.5136,86.5401,86.2757,86.2757,25276.0
2018-04-19 15:30:00,97.9,98.38,97.79,98.2,101134.0,86.2845,86.7075,86.1875,86.5489,101134.0
2018-04-19 15:40:00,98.21,98.3,98.12,98.2,78403.0,86.5577,86.637,86.4784,86.5489,78403.0
2018-04-19 15:50:00,98.22,98.37,98.22,98.35,141578.0,86.5665,86.6987,86.5665,86.6811,141578.0
2018-04-20 09:30:00,98.58,99.07,98.39,98.73,228368.0,86.8838,87.3157,86.7163,87.016,228368.0
2018-04-20 09:40:00,98.92,99.08,98.23,98.24,37173.0,87.1835,87.3245,86.5753,86.5841,37173.0
2018-04-20 09:50:00,98.24,98.49,98.24,98.38,55911.0,86.5841,86.8045,86.5841,86.7075,55911.0
2018-04-20 10:00:00,98.39,98.62,98.3,98.53,38296.0,86.7163,86.9191,86.637,86.8397,38296.0
2018-04-20 10:10:00,98.5,98.52,98.04,98.16,27029.0,86.8133,86.8309,86.4079,86.5136,27029.0
2018-04-20 10:20:00,98.23,98.4,98.12,98.33,18608.0,86.5753,86.7252,86.4784,86.6635,18608.0
2018-04-20 10:30:00,98.45,98.56,98.34,98.51,29378.0,86.7692,86.8662,86.6723,86.8221,29378.0
2018-04-20 10:40:00,98.54,98.66,98.44,98.54,47679.0,86.8485,86.9543,86.7604,86.8485,47679.0
2018-04-20 10:50:00,98.56,98.64,98.3,98.34,38495.0,86.8662,86.9367,86.637,86.6723,38495.0
2018-04-20 11:00:00,98.33,98.38,97.95,97.99,71223.0,86.6635,86.7075,86.3285,86.3638,71223.0
2018-04-20 11:10:00,97.97,98.12,97.82,98.1,65932.0,86.3462,86.4784,86.214,86.4608,65932.0
2018-04-20 11:20:00,98.12,98.21,97.82,97.87,35126.0,86.4784,86.5577,86.214,86.258,35126.0
2018-04-20 11:30:00,97.89,98.47,97.86,98.44,13509.0,86.2757,86.7869,86.2492,86.7604,13509.0
2018-04-20 11:40:00,98.43,98.43,98.22,98.25,45082.0,86.7516,86.7516,86.5665,86.593,45082.0
2018-04-20 11:50:00,98.24,98.32,98.17,98.27,7890.0,86.5841,86.6546,86.5224,86.6106,7890.0
2018-04-20 12:00:00,98.26,98.27,98.07,98.23,11083.0,86.6018,86.6106,86.4343,86.5753,11083.0
2018-04-20 12:10:00,98.2,98.24,98.07,98.09,9491.0,86.5489,86.5841,86.4343,86.4519,9491.0
2018-04-20 12:20:00,98.11,98.19,98.07,98.13,27576.0,86.4696,86.5401,86.4343,86.4872,27576.0
2018-04-20 12:30:00,98.17,98.17,97.98,97.99,17897.0,86.5224,86.5224,86.355,86.3638,17897.0
2018-04-20 12:40:00,97.99,98.03,97.77,97.83,25373.0,86.3638,86.3991,86.1699,86.2228,25373.0
2018-04-20 12:50:00,97.86,97.99,97.79,97.95,11830.0,86.2492,86.3638,86.1875,86.3285,11830.0
2018-04-20 13:00:00,97.93,98.01,97.82,97.85,15048.0,86.3109,86.3814,86.214,86.2404,15048.0
2018-04-20 13:10:00,97.83,98.1,97.81,98.06,9571.0,86.2228,86.4608,86.2052,86.4255,9571.0
2018-04-20 13:20:00,98.07,98.29,97.88,98.29,18349.0,86.4343,86.6282,86.2669,86.6282,18349.0
2018-04-20 13:30:00,98.26,98.32,98.19,98.32,6700.0,86.6018,86.6546,86.5401,86.6546,6700.0
2018-04-20 13:40:00,98.33,98.34,98.21,98.24,8354.0,86.6635,86.6723,86.5577,86.5841,8354.0
2018-04-20 13:50:00,98.22,98.34,98.17,98.24,8243.0,86.5665,86.6723,86.5224,86.5841,8243.0
2018-04-20 14:00:00,98.25,98.31,98.15,98.2,12730.0,86.593,86.6458,86.5048,86.5489,12730.0
2018-04-20 14:10:00,98.18,98.23,98.09,98.1,7515.0,86.5313,86.5753,86.4519,86.4608,7515.0
2018-04-20 14:20:00,98.09,98.23,98.07,98.19,18162.0,86.4519,86.5753,86.4343,86.5401,18162.0
2018-04-20 14:30:00,98.21,98.23,97.63,97.73,49825.0,86.5577,86.5753,86.0465,86.1347,49825.0
2018-04-20 14:40:00,97.73,97.84,97.66,97.73,13966.0,86.1347,86.2316,86.073,86.1347,13966.0
2018-04-20 14:50:00,97.73,97.83,97.68,97.77,36464.0,86.1347,86.2228,86.0906,86.1699,36464.0
2018-04-20 15:00:00,97.76,97.77,97.39,97.4,56504.0,86.1611,86.1699,85.835,85.8438,56504.0
2018-04-20 15:10:00,97.42,97.62,97.42,97.47,30812.0,85.8614,86.0377,85.8614,85.9055,30812.0
2018-04-20 15:20:00,97.45,97.69,97.45,97.67,21902.0,85.8879,86.0994,85.8879,86.0818,21902.0
2018-04-20 15:30:00,97.66,97.89,97.48,97.84,50528.0,86.073,86.2757,85.9143,86.2316,50528.0
2018-04-20 15:40:00,97.85,97.91,97.66,97.76,64530.0,86.2404,86.2933,86.073,86.1611,64530.0
2018-04-20 15:50:00,97.76,98.0,97.65,97.98,187947.0,86.1611,86.3726,86.0641,86.355,187947.0
2018-04-23 09:30:00,98.17,98.33,97.95,98.33,80152.0,86.5224,86.6635,86.3285,86.6635,80152.0
2018-04-23 09:40:00,98.29,98.39,97.94,98.06,25910.0,86.6282,86.7163,86.3197,86.4255,25910.0
2018-04-23 09:50:00,98.09,98.17,97.95,98.02,46305.0,86.4519,86.5224,86.3285,86.3902,46305.0
2018-04-23 10:00:00,98.0,98.03,97.85,97.98,31902.0,86.3726,86.3991,86.2404,86.355,31902.0
2018-04-23 10:10:00,98.0,98.02,97.7,97.83,62018.0,86.3726,86.3902,86.1082,86.2228,62018.0
2018-04-23 10:20:00,97.83,98.04,97.72,97.8,23694.0,86.2228,86.4079,86.1258,86.1963,23694.0
2018-04-23 10:30:00,97.83,97.85,97.39,97.5,36472.0,86.2228,86.2404,85.835,85.9319,36472.0
2018-04-23 10:40:00,97.5,97.69,97.37,97.63,37644.0,85.9319,86.0994,85.8174,86.0465,37644.0
2018-04-23 10:50:00,97.65,97.65,97.41,97.51,32907.0,86.0641,86.0641,85.8526,85.9408,32907.0
2018-04-23 11:00:00,97.52,97.8,97.4,97.8,23083.0,85.9496,86.1963,85.8438,86.1963,23083.0
2018-04-23 11:10:00,97.78,98.03,97.76,97.83,25447.0,86.1787,86.3991,86.1611,86.2228,25447.0
2018-04-23 11:20:00,97.84,97.94,97.78,97.91,17407.0,86.2316,86.3197,86.1787,86.2933,17407.0
2018-04-23 11:30:00,97.91,97.93,97.77,97.78,21232.0,86.2933,86.3109,86.1699,86.1787,21232.0
2018-04-23 11:40:00,97.78,97.95,97.71,97.71,32453.0,86.1787,86.3285,86.117,86.117,32453.0
2018-04-23 11:50:00,97.75,97.95,97.69,97.9,32583.0,86.1523,86.3285,86.0994,86.2845,32583.0
2018-04-23 12:00:00,97.89,97.92,97.81,97.84,22901.0,86.2757,86.3021,86.2052,86.2316,22901.0
2018-04-23 12:10:00,97.84,97.89,97.64,97.64,19874.0,86.2316,86.2757,86.0553,86.0553,19874.0
2018-04-23 12:20:00,97.65,97.8,97.65,97.76,14995.0,86.0641,86.1963,86.0641,86.1611,14995.0
2018-04-23 12:30:00,97.78,97.81,97.71,97.73,15870.0,86.1787,86.2052,86.117,86.1347,15870.0
2018-04-23 12:40:00,97.76,97.82,97.69,97.71,19858.0,86.1611,86.214,86.0994,86.117,19858.0
2018-04-23 12:50:00,97.74,97.86,97.74,97.84,12652.0,86.1435,86.2492,86.1435,86.2316,12652.0
2018-04-23 13:00:00,97.83,97.91,97.78,97.78,14519.0,86.2228,86.2933,86.1787,86.1787,14519.0
2018-04-23 13:10:00,97.75,97.85,97.63,97.69,14403.0,86.1523,86.2404,86.0465,86.0994,14403.0
2018-04-23 13:20:00,97.72,97.76,97.65,97.71,8095.0,86.1258,86.1611,86.0641,86.117,8095.0
2018-04-23 13:30:00,97.72,97.82,97.67,97.71,10199.0,86.1258,86.214,86.0818,86.117,10199.0
2018-04-23 13:40:00,97.7,97.78,97.65,97.75,13362.0,86.1082,86.1787,86.0641,86.1523,13362.0
2018-04-23 13:50:00,97.75,97.78,97.72,97.72,76568.0,86.1523,86.1787,86.1258,86.1258,76568.0
2018-04-23 14:00:00,97.71,97.74,97.4,97.47,60262.0,86.117,86.1435,85.8438,85.9055,60262.0
2018-04-23 14:10:00,97.47,97.58,97.28,97.28,44757.0,85.9055,86.0024,85.738,85.738,44757.0
2018-04-23 14:20:00,97.27,97.29,97.13,97.17,47585.0,85.7292,85.7469,85.6058,85.6411,47585.0
2018-04-23 14:30:00,97.15,97.29,97.11,97.24,96909.0,85.6235,85.7469,85.5882,85.7028,96909.0
2018-04-23 14:40:00,97.22,97.38,97.22,97.25,15862.0,85.6852,85.8262,85.6852,85.7116,15862.0
2018-04-23 14:50:00,97.24,97.27,96.91,96.92,40320.0,85.7028,85.7292,85.4119,85.4208,40320.0
2018-04-23 15:00:00,96.88,97.08,96.83,97.02,114449.0,85.3855,85.5618,85.3414,85.5089,114449.0
2018-04-23 15:10:00,97.04,97.15,96.98,97.01,77963.0,85.5265,85.6235,85.4736,85.5001,77963.0
2018-04-23 15:20:00,97.02,97.14,97.0,97.13,92359.0,85.5089,85.6147,85.4913,85.6058,92359.0
2018-04-23 15:30:00,97.13,97.29,97.03,97.04,39745.0,85.6058,85.7469,85.5177,85.5265,39745.0
2018-04-23 15:40:00,97.05,97.34,97.03,97.3,57367.0,85.5353,85.7909,85.5177,85.7557,57367.0
2018-04-23 15:50:00,97.3,97.53,97.27,97.49,204017.0,85.7557,85.9584,85.7292,85.9231,204017.0
2018-04-24 09:30:00,98.18,98.27,97.59,97.98,22010.0,86.5313,86.6106,86.0113,86.355,22010.0
2018-04-24 09:40:00,97.91,98.19,97.73,98.08,80754.0,86.2933,86.5401,86.1347,86.4431,80754.0
2018-04-24 09:50:00,98.05,98.41,98.05,98.29,46951.0,86.4167,86.734,86.4167,86.6282,46951.0
2018-04-24 10:00:00,98.31,99.02,98.27,98.89,24469.0,86.6458,87.2716,86.6106,87.157,24469.0
2018-04-24 10:10:00,98.93,99.15,98.62,98.72,80384.0,87.1923,87.3862,86.9191,87.0072,80384.0
2018-04-24 10:20:00,98.72,98.99,98.49,98.75,23386.0,87.0072,87.2452,86.8045,87.0336,23386.0
2018-04-24 10:30:00,98.72,98.83,98.53,98.63,35080.0,87.0072,87.1041,86.8397,86.9279,35080.0
2018-04-24 10:40:00,98.6,98.75,98.5,98.55,46120.0,86.9014,87.0336,86.8133,86.8574,46120.0
2018-04-24 10:50:00,98.55,98.66,98.3,98.35,50398.0,86.8574,86.9543,86.637,86.6811,50398.0
2018-04-24 11:00:00,98.36,98.45,98.13,98.18,23933.0,86.6899,86.7692,86.4872,86.5313,23933.0
2018-04-24 11:10:00,98.18,98.19,97.83,98.1,49802.0,86.5313,86.5401,86.2228,86.4608,49802.0
2018-04-24 11:20:00,98.13,98.65,98.1,98.65,38117.0,86.4872,86.9455,86.4608,86.9455,38117.0
2018-04-24 11:30:00,98.68,98.78,98.55,98.72,36877.0,86.9719,87.0601,86.8574,87.0072,36877.0
2018-04-24 11:40:00,98.72,98.92,98.68,98.81,30138.0,87.0072,87.1835,86.9719,87.0865,30138.0
2018-04-24 11:50:00,98.89,98.91,98.62,98.71,17853.0,87.157,87.1746,86.9191,86.9984,17853.0
2018-04-24 12:00:00,98.67,98.7,98.42,98.45,10826.0,86.9631,86.9896,86.7428,86.7692,10826.0
2018-04-24 12:10:00,98.42,98.54,98.13,98.16,13699.0,86.7428,86.8485,86.4872,86.5136,13699.0
2018-04-24 12:20:00,98.16,98.45,98.16,98.27,56184.0,86.5136,86.7692,86.5136,86.6106,56184.0
2018-04-24 12:30:00,98.28,98.28,97.92,97.94,18190.0,86.6194,86.6194,86.3021,86.3197,18190.0
2018-04-24 12:40:00,97.94,97.99,97.73,97.98,24256.0,86.3197,86.3638,86.1347,86.355,24256.0
2018-04-24 12:50:00,97.99,98.0,97.41,97.41,20954.0,86.3638,86.3726,85.8526,85.8526,20954.0
2018-04-24 13:00:00,97.4,97.69,97.35,97.6,19881.0,85.8438,86.0994,85.7997,86.0201,19881.0
2018-04-24 13:10:00,97.64,97.73,97.45,97.45,18722.0,86.0553,86.1347,85.8879,85.8879,18722.0
2018-04-24 13:20:00,97.46,97.48,97.14,97.28,20422.0,85.8967,85.9143,85.6147,85.738,20422.0
2018-04-24 13:30:00,97.27,97.39,96.94,96.95,26893.0,85.7292,85.835,85.4384,85.4472,26893.0
2018-04-24 13:40:00,96.94,97.01,96.78,96.98,18625.0,85.4384,85.5001,85.2974,85.4736,18625.0
2018-04-24 13:50:00,96.93,96.93,96.65,96.77,44447.0,85.4296,85.4296,85.1828,85.2886,44447.0
2018-04-24 14:00:00,96.72,96.75,96.46,96.67,26621.0,85.2445,85.2709,85.0153,85.2004,26621.0
2018-04-24 14:10:00,96.67,97.01,96.67,96.94,24527.0,85.2004,85.5001,85.2004,85.4384,24527.0
2018-04-24 14:20:00,96.97,97.18,96.8,96.84,28873.0,85.4648,85.6499,85.315,85.3502,28873.0
2018-04-24 14:30:00,96.83,97.11,96.7,96.76,47295.0,85.3414,85.5882,85.2269,85.2797,47295.0
2018-04-24 14:40:00,96.78,97.19,96.78,97.16,39557.0,85.2974,85.6587,85.2974,85.6323,39557.0
2018-04-24 14:50:00,97.19,97.33,96.99,97.06,48933.0,85.6587,85.7821,85.4824,85.5441,48933.0
2018-04-24 15:00:00,97.09,97.34,96.93,97.23,30144.0,85.5706,85.7909,85.4296,85.694,30144.0
2018-04-24 15:10:00,97.24,97.42,97.07,97.2,40956.0,85.7028,85.8614,85.553,85.6675,40956.0
2018-04-24 15:20:00,97.2,97.43,97.16,97.17,48268.0,85.6675,85.8702,85.6323,85.6411,48268.0
2018-04-24 15:30:00,97.17,97.17,96.82,96.92,69952.0,85.6411,85.6411,85.3326,85.4208,69952.0
2018-04-24 15:40:00,96.9,97.28,96.8,97.24,116232.0,85.4031,85.738,85.315,85.7028,116232.0
2018-04-24 15:50:00,97.26,97.64,97.26,97.4,244329.0,85.7204,86.0553,85.7204,85.8438,244329.0
2018-04-25 09:30:00,94.05,95.08,92.75,94.46,582287.0,82.8913,83.7991,81.7455,83.2526,582287.0
2018-04-25 09:40:00,94.45,94.9,93.67,94.2,204734.0,83.2438,83.6404,82.5564,83.0235,204734.0
2018-04-25 09:50:00,94.21,94.61,93.78,94.03,141731.0,83.0323,83.3848,82.6533,82.8736,141731.0
2018-04-25 10:00:00,94.01,94.38,93.82,94.29,117229.0,82.856,83.1821,82.6886,83.1028,117229.0
2018-04-25 10:10:00,94.3,94.51,93.95,94.13,100443.0,83.1116,83.2967,82.8031,82.9618,100443.0
2018-04-25 10:20:00,94.1,94.55,93.99,94.51,77182.0,82.9353,83.3319,82.8384,83.2967,77182.0
2018-04-25 10:30:00,94.52,94.67,94.38,94.47,59643.0,83.3055,83.4377,83.1821,83.2614,59643.0
2018-04-25 10:40:00,94.48,94.83,94.45,94.81,96510.0,83.2703,83.5787,83.2438,83.5611,96510.0
2018-04-25 10:50:00,94.77,94.79,94.2,94.43,74456.0,83.5258,83.5435,83.0235,83.2262,74456.0
2018-04-25 11:00:00,94.42,94.65,94.24,94.31,66711.0,83.2174,83.4201,83.0587,83.1204,66711.0
2018-04-25 11:10:00,94.32,94.41,93.62,93.64,47068.0,83.1292,83.2086,82.5123,82.5299,47068.0
2018-04-25 11:20:00,93.61,93.76,93.5,93.54,58444.0,82.5035,82.6357,82.4065,82.4418,58444.0
2018-04-25 11:30:00,93.55,93.65,93.08,93.09,94970.0,82.4506,82.5387,82.0364,82.0452,94970.0
2018-04-25 11:40:00,93.09,93.32,92.64,92.65,95883.0,82.0452,82.2479,81.6486,81.6574,95883.0
2018-04-25 11:50:00,92.66,93.03,92.47,92.81,109266.0,81.6662,81.9923,81.4987,81.7984,109266.0
2018-04-25 12:00:00,92.81,93.06,92.75,92.83,178519.0,81.7984,82.0187,81.7455,81.816,178519.0
2018-04-25 12:10:00,92.82,92.86,92.52,92.54,115148.0,81.8072,81.8425,81.5428,81.5604,115148.0
2018-04-25 12:20:00,92.52,92.89,92.5,92.66,85989.0,81.5428,81.8689,81.5252,81.6662,85989.0
2018-04-25 12:30:00,92.65,92.87,92.51,92.8,171691.0,81.6574,81.8513,81.534,81.7896,171691.0
2018-04-25 12:40:00,92.8,92.85,92.59,92.59,94990.0,81.7896,81.8336,81.6045,81.6045,94990.0
2018-04-25 12:50:00,92.58,92.63,92.27,92.49,102448.0,81.5957,81.6397,81.3225,81.5164,102448.0
2018-04-25 13:00:00,92.5,92.64,92.4,92.49,71471.0,81.5252,81.6486,81.437,81.5164,71471.0
2018-04-25 13:10:00,92.49,92.53,91.98,91.99,210610.0,81.5164,81.5516,81.0669,81.0757,210610.0
2018-04-25 13:20:00,92.0,92.13,91.67,92.04,100265.0,81.0845,81.1991,80.7937,81.1198,100265.0
2018-04-25 13:30:00,92.04,92.63,92.03,92.33,83553.0,81.1198,81.6397,81.1109,81.3753,83553.0
2018-04-25 13:40:00,92.33,92.47,92.14,92.43,69745.0,81.3753,81.4987,81.2079,81.4635,69745.0
2018-04-25 13:50:00,92.43,92.63,92.39,92.6,77871.0,81.4635,81.6397,81.4282,81.6133,77871.0
2018-04-25 14:00:00,92.62,92.77,92.45,92.59,87589.0,81.6309,81.7631,81.4811,81.6045,87589.0
2018-04-25 14:10:00,92.59,92.68,92.46,92.5,71736.0,81.6045,81.6838,81.4899,81.5252,71736.0
2018-04-25 14:20:00,92.5,92.63,92.26,92.43,66371.0,81.5252,81.6397,81.3136,81.4635,66371.0
2018-04-25 14:30:00,92.42,92.43,92.17,92.19,61525.0,81.4547,81.4635,81.2343,81.252,61525.0
2018-04-25 14:40:00,92.19,92.48,92.08,92.47,64794.0,81.252,81.5075,81.155,81.4987,64794.0
2018-04-25 14:50:00,92.48,92.97,92.35,92.94,79955.0,81.5075,81.9394,81.393,81.913,79955.0
2018-04-25 15:00:00,92.96,93.6,92.9,93.47,285742.0,81.9306,82.4947,81.8777,82.3801,285742.0
2018-04-25 15:10:00,93.47,93.56,93.13,93.34,156464.0,82.3801,82.4594,82.0804,82.2655,156464.0
2018-04-25 15:20:00,93.34,93.4,93.2,93.31,133719.0,82.2655,82.3184,82.1421,82.2391,133719.0
2018-04-25 15:30:00,93.3,93.37,92.91,92.93,184370.0,82.2303,82.292,81.8865,81.9042,184370.0
2018-04-25 15:40:00,92.92,92.98,92.41,92.51,186518.0,81.8953,81.9482,81.4459,81.534,186518.0
2018-04-25 15:50:00,92.5,92.86,92.29,92.72,515815.0,81.5252,81.8425,81.3401,81.7191,515815.0
2018-04-26 09:30:00,92.9,93.28,92.58,93.0,75048.0,81.8777,82.2126,81.5957,81.9659,75048.0
2018-04-26 09:40:00,92.99,93.24,92.87,93.03,100073.0,81.957,82.1774,81.8513,81.9923,100073.0
2018-04-26 09:50:00,93.03,93.27,92.98,93.13,35116.0,81.9923,82.2038,81.9482,82.0804,35116.0
2018-04-26 10:00:00,93.17,93.17,92.71,92.84,56806.0,82.1157,82.1157,81.7103,81.8248,56806.0
2018-04-26 10:10:00,92.79,92.85,92.23,92.24,91393.0,81.7808,81.8336,81.2872,81.296,91393.0
2018-04-26 10:20:00,92.24,92.29,92.0,92.0,44150.0,81.296,81.3401,81.0845,81.0845,44150.0
2018-04-26 10:30:00,92.03,92.1,91.76,91.98,75409.0,81.1109,81.1726,80.873,81.0669,75409.0
2018-04-26 10:40:00,91.99,92.16,91.76,91.88,48237.0,81.0757,81.2255,80.873,80.9787,48237.0
2018-04-26 10:50:00,91.88,92.6,91.85,92.44,143762.0,80.9787,81.6133,80.9523,81.4723,143762.0
2018-04-26 11:00:00,92.42,92.45,92.26,92.27,43822.0,81.4547,81.4811,81.3136,81.3225,43822.0
2018-04-26 11:10:00,92.28,92.38,92.12,92.17,46157.0,81.3313,81.4194,81.1903,81.2343,46157.0
2018-04-26 11:20:00,92.17,92.22,92.01,92.1,35021.0,81.2343,81.2784,81.0933,81.1726,35021.0
2018-04-26 11:30:00,92.1,92.35,92.0,92.13,57753.0,81.1726,81.393,81.0845,81.1991,57753.0
2018-04-26 11:40:00,92.13,92.2,91.9,92.02,31322.0,81.1991,81.2608,80.9964,81.1021,31322.0
2018-04-26 11:50:00,92.03,92.14,91.86,92.11,42759.0,81.1109,81.2079,80.9611,81.1814,42759.0
2018-04-26 12:00:00,92.1,92.12,91.97,92.12,38853.0,81.1726,81.1903,81.0581,81.1903,38853.0
2018-04-26 12:10:00,92.11,92.19,91.93,92.17,40508.0,81.1814,81.252,81.0228,81.2343,40508.0
2018-04-26 12:20:00,92.18,92.18,92.05,92.05,65547.0,81.2431,81.2431,81.1286,81.1286,65547.0
2018-04-26 12:30:00,92.05,92.06,91.93,91.96,78866.0,81.1286,81.1374,81.0228,81.0492,78866.0
2018-04-26 12:40:00,91.93,92.0,91.82,91.82,84004.0,81.0228,81.0845,80.9259,80.9259,84004.0
2018-04-26 12:50:00,91.82,91.96,91.8,91.86,109223.0,80.9259,81.0492,80.9082,80.9611,109223.0
2018-04-26 13:00:00,91.87,92.19,91.83,92.11,43464.0,80.9699,81.252,80.9347,81.1814,43464.0
2018-04-26 13:10:00,92.1,92.42,91.97,92.35,60429.0,81.1726,81.4547,81.0581,81.393,60429.0
2018-04-26 13:20:00,92.34,92.38,92.07,92.09,94950.0,81.3842,81.4194,81.1462,81.1638,94950.0
2018-04-26 13:30:00,92.11,92.35,92.09,92.25,43009.0,81.1814,81.393,81.1638,81.3048,43009.0
2018-04-26 13:40:00,92.25,92.35,92.17,92.29,40998.0,81.3048,81.393,81.2343,81.3401,40998.0
2018-04-26 13:50:00,92.27,92.3,92.13,92.21,51782.0,81.3225,81.3489,81.1991,81.2696,51782.0
2018-04-26 14:00:00,92.22,92.26,92.0,92.23,288742.0,81.2784,81.3136,81.0845,81.2872,288742.0
2018-04-26 14:10:00,92.24,92.27,91.84,91.94,119158.0,81.296,81.3225,80.9435,81.0316,119158.0
2018-04-26 14:20:00,91.94,91.95,91.8,91.81,70011.0,81.0316,81.0404,80.9082,80.917,70011.0
2018-04-26 14:30:00,91.81,91.86,91.77,91.78,83708.0,80.917,80.9611,80.8818,80.8906,83708.0
2018-04-26 14:40:00,91.78,91.86,91.72,91.74,110530.0,80.8906,80.9611,80.8377,80.8553,110530.0
2018-04-26 14:50:00,91.76,91.93,91.7,91.87,106560.0,80.873,81.0228,80.8201,80.9699,106560.0
2018-04-26 15:00:00,91.88,92.0,91.81,91.87,117903.0,80.9787,81.0845,80.917,80.9699,117903.0
2018-04-26 15:10:00,91.87,92.01,91.83,91.98,81577.0,80.9699,81.0933,80.9347,81.0669,81577.0
2018-04-26 15:20:00,92.0,92.01,91.8,91.81,110751.0,81.0845,81.0933,80.9082,80.917,110751.0
2018-04-26 15:30:00,91.79,91.84,91.63,91.73,222535.0,80.8994,80.9435,80.7584,80.8465,222535.0
2018-04-26 15:40:00,91.73,91.88,91.55,91.62,170978.0,80.8465,80.9787,80.6879,80.7496,170978.0
2018-04-26 15:50:00,91.61,91.65,91.47,91.6,317483.0,80.7408,80.776,80.6174,80.732,317483.0
2018-04-27 09:30:00,91.69,92.05,91.2,91.94,141220.0,80.8113,81.1286,80.3794,81.0316,141220.0
2018-04-27 09:40:00,91.9,92.54,91.87,92.4,75800.0,80.9964,81.5604,80.9699,81.437,75800.0
2018-04-27 09:50:00,92.44,92.54,92.25,92.4,30978.0,81.4723,81.5604,81.3048,81.437,30978.0
2018-04-27 10:00:00,92.33,92.5,92.18,92.18,76424.0,81.3753,81.5252,81.2431,81.2431,76424.0
2018-04-27 10:10:00,92.18,92.3,91.98,92.13,97546.0,81.2431,81.3489,81.0669,81.1991,97546.0
2018-04-27 10:20:00,92.16,92.34,91.99,92.15,50687.0,81.2255,81.3842,81.0757,81.2167,50687.0
2018-04-27 10:30:00,92.16,92.16,91.86,91.92,26955.0,81.2255,81.2255,80.9611,81.014,26955.0
2018-04-27 10:40:00,91.94,91.99,91.7,91.73,21013.0,81.0316,81.0757,80.8201,80.8465,21013.0
2018-04-27 10:50:00,91.7,91.73,91.45,91.5,28389.0,80.8201,80.8465,80.5998,80.6438,28389.0
2018-04-27 11:00:00,91.51,91.76,91.51,91.65,58672.0,80.6526,80.873,80.6526,80.776,58672.0
2018-04-27 11:10:00,91.63,91.78,91.57,91.66,31945.0,80.7584,80.8906,80.7055,80.7848,31945.0
2018-04-27 11:20:00,91.68,91.71,91.44,91.6,26085.0,80.8025,80.8289,80.5909,80.732,26085.0
2018-04-27 11:30:00,91.6,91.7,91.5,91.53,24701.0,80.732,80.8201,80.6438,80.6703,24701.0
2018-04-27 11:40:00,91.53,91.55,91.33,91.39,23417.0,80.6703,80.6879,80.494,80.5469,23417.0
2018-04-27 11:50:00,91.42,91.59,91.38,91.42,28379.0,80.5733,80.7231,80.5381,80.5733,28379.0
2018-04-27 12:00:00,91.44,91.56,91.4,91.43,20742.0,80.5909,80.6967,80.5557,80.5821,20742.0
2018-04-27 12:10:00,91.45,91.57,91.4,91.56,24740.0,80.5998,80.7055,80.5557,80.6967,24740.0
2018-04-27 12:20:00,91.56,91.58,91.42,91.57,31256.0,80.6967,80.7143,80.5733,80.7055,31256.0
2018-04-27 12:30:00,91.57,91.67,91.49,91.61,31180.0,80.7055,80.7937,80.635,80.7408,31180.0
2018-04-27 12:40:00,91.62,91.83,91.58,91.77,20642.0,80.7496,80.9347,80.7143,80.8818,20642.0
2018-04-27 12:50:00,91.78,91.96,91.74,91.85,19180.0,80.8906,81.0492,80.8553,80.9523,19180.0
2018-04-27 13:00:00,91.85,91.85,91.69,91.76,18614.0,80.9523,80.9523,80.8113,80.873,18614.0
2018-04-27 13:10:00,91.76,91.86,91.72,91.82,22838.0,80.873,80.9611,80.8377,80.9259,22838.0
2018-04-27 13:20:00,91.82,91.82,91.67,91.68,15390.0,80.9259,80.9259,80.7937,80.8025,15390.0
2018-04-27 13:30:00,91.68,91.87,91.64,91.79,21797.0,80.8025,80.9699,80.7672,80.8994,21797.0
2018-04-27 13:40:00,91.82,91.88,91.79,91.83,17847.0,80.9259,80.9787,80.8994,80.9347,17847.0
2018-04-27 13:50:00,91.85,91.92,91.83,91.85,14611.0,80.9523,81.014,80.9347,80.9523,14611.0
2018-04-27 14:00:00,91.84,91.87,91.78,91.8,25807.0,80.9435,80.9699,80.8906,80.9082,25807.0
2018-04-27 14:10:00,91.81,91.9,91.79,91.81,25048.0,80.917,80.9964,80.8994,80.917,25048.0
2018-04-27 14:20:00,91.8,91.83,91.73,91.75,21794.0,80.9082,80.9347,80.8465,80.8642,21794.0
2018-04-27 14:30:00,91.73,91.77,91.58,91.58,86327.0,80.8465,80.8818,80.7143,80.7143,86327.0
2018-04-27 14:40:00,91.59,91.64,91.53,91.56,26515.0,80.7231,80.7672,80.6703,80.6967,26515.0
2018-04-27 14:50:00,91.57,91.6,91.48,91.57,26630.0,80.7055,80.732,80.6262,80.7055,26630.0
2018-04-27 15:00:00,91.56,91.83,91.54,91.72,35512.0,80.6967,80.9347,80.6791,80.8377,35512.0
2018-04-27 15:10:00,91.72,91.78,91.69,91.78,31338.0,80.8377,80.8906,80.8113,80.8906,31338.0
2018-04-27 15:20:00,91.76,91.76,91.56,91.62,49598.0,80.873,80.873,80.6967,80.7496,49598.0
2018-04-27 15:30:00,91.61,91.76,91.61,91.76,71650.0,80.7408,80.873,80.7408,80.873,71650.0
2018-04-27 15:40:00,91.74,91.8,91.66,91.73,118451.0,80.8553,80.9082,80.7848,80.8465,118451.0
2018-04-27 15:50:00,91.74,91.85,91.65,91.73,262082.0,80.8553,80.9523,80.776,80.8465,262082.0
2018-04-30 09:30:00,92.14,92.54,92.0,92.43,45794.0,81.2079,81.5604,81.0845,81.4635,45794.0
2018-04-30 09:40:00,92.46,92.65,92.44,92.54,33986.0,81.4899,81.6574,81.4723,81.5604,33986.0
2018-04-30 09:50:00,92.53,92.54,91.98,91.98,36210.0,81.5516,81.5604,81.0669,81.0669,36210.0
2018-04-30 10:00:00,91.96,92.16,91.95,92.06,50453.0,81.0492,81.2255,81.0404,81.1374,50453.0
2018-04-30 10:10:00,92.06,92.1,91.84,91.87,32574.0,81.1374,81.1726,80.9435,80.9699,32574.0
2018-04-30 10:20:00,91.85,91.96,91.61,91.94,34697.0,80.9523,81.0492,80.7408,81.0316,34697.0
2018-04-30 10:30:00,91.92,92.13,91.89,92.0,29186.0,81.014,81.1991,80.9875,81.0845,29186.0
2018-04-30 10:40:00,91.99,92.03,91.9,92.01,42554.0,81.0757,81.1109,80.9964,81.0933,42554.0
2018-04-30 10:50:00,92.01,92.01,91.81,91.87,35591.0,81.0933,81.0933,80.917,80.9699,35591.0
2018-04-30 11:00:00,91.9,92.06,91.88,92.06,30027.0,80.9964,81.1374,80.9787,81.1374,30027.0
2018-04-30 11:10:00,92.04,92.29,92.02,92.15,25862.0,81.1198,81.3401,81.1021,81.2167,25862.0
2018-04-30 11:20:00,92.15,92.16,92.03,92.13,46980.0,81.2167,81.2255,81.1109,81.1991,46980.0
2018-04-30 11:30:00,92.13,92.17,92.01,92.09,28821.0,81.1991,81.2343,81.0933,81.1638,28821.0
2018-04-30 11:40:00,92.06,92.08,91.85,91.85,31810.0,81.1374,81.155,80.9523,80.9523,31810.0
2018-04-30 11:50:00,91.83,91.98,91.83,91.93,17594.0,80.9347,81.0669,80.9347,81.0228,17594.0
2018-04-30 12:00:00,91.93,92.0,91.76,91.78,29632.0,81.0228,81.0845,80.873,80.8906,29632.0
2018-04-30 12:10:00,91.76,91.84,91.66,91.74,18907.0,80.873,80.9435,80.7848,80.8553,18907.0
2018-04-30 12:20:00,91.7,91.85,91.7,91.82,13371.0,80.8201,80.9523,80.8201,80.9259,13371.0
2018-04-30 12:30:00,91.85,91.85,91.66,91.7,18499.0,80.9523,80.9523,80.7848,80.8201,18499.0
2018-04-30 12:40:00,91.7,91.78,91.61,91.66,65900.0,80.8201,80.8906,80.7408,80.7848,65900.0
2018-04-30 12:50:00,91.66,91.7,91.49,91.64,29498.0,80.7848,80.8201,80.635,80.7672,29498.0
2018-04-30 13:00:00,91.64,91.76,91.61,91.67,63139.0,80.7672,80.873,80.7408,80.7937,63139.0
2018-04-30 13:10:00,91.68,91.71,91.51,91.63,15769.0,80.8025,80.8289,80.6526,80.7584,15769.0
2018-04-30 13:20:00,91.62,91.73,91.56,91.63,35683.0,80.7496,80.8465,80.6967,80.7584,35683.0
2018-04-30 13:30:00,91.61,91.81,91.55,91.78,25150.0,80.7408,80.917,80.6879,80.8906,25150.0
2018-04-30 13:40:00,91.81,91.9,91.78,91.82,143865.0,80.917,80.9964,80.8906,80.9259,143865.0
2018-04-30 13:50:00,91.84,91.84,91.71,91.83,26644.0,80.9435,80.9435,80.8289,80.9347,26644.0
2018-04-30 14:00:00,91.82,91.82,91.47,91.48,22548.0,80.9259,80.9259,80.6174,80.6262,22548.0
2018-04-30 14:10:00,91.47,91.62,91.37,91.52,45091.0,80.6174,80.7496,80.5292,80.6614,45091.0
2018-04-30 14:20:00,91.51,91.73,91.51,91.62,29375.0,80.6526,80.8465,80.6526,80.7496,29375.0
2018-04-30 14:30:00,91.61,91.65,91.51,91.56,22996.0,80.7408,80.776,80.6526,80.6967,22996.0
2018-04-30 14:40:00,91.58,91.6,91.48,91.52,21826.0,80.7143,80.732,80.6262,80.6614,21826.0
2018-04-30 14:50:00,91.52,91.66,91.51,91.61,26669.0,80.6614,80.7848,80.6526,80.7408,26669.0
2018-04-30 15:00:00,91.6,91.65,91.38,91.38,31896.0,80.732,80.776,80.5381,80.5381,31896.0
2018-04-30 15:10:00,91.37,91.46,91.33,91.4,55546.0,80.5292,80.6086,80.494,80.5557,55546.0
2018-04-30 15:20:00,91.39,91.41,91.08,91.14,37637.0,80.5469,80.5645,80.2737,80.3265,37637.0
2018-04-30 15:30:00,91.13,91.26,91.11,91.22,61089.0,80.3177,80.4323,80.3001,80.397,61089.0
2018-04-30 15:40:00,91.25,91.25,91.0,91.01,133212.0,80.4235,80.4235,80.2031,80.212,133212.0
2018-04-30 15:50:00,91.02,91.04,90.59,90.61,398575.0,80.2208,80.2384,79.8418,79.8594,398575.0
2018-05-01 09:30:00,90.35,90.54,89.77,89.91,59193.0,79.6303,79.7977,79.1191,79.2425,59193.0
2018-05-01 09:40:00,89.89,90.04,89.76,89.89,31116.0,79.2248,79.357,79.1103,79.2248,31116.0
2018-05-01 09:50:00,89.94,90.0,89.75,89.89,71083.0,79.2689,79.3218,79.1015,79.2248,71083.0
2018-05-01 10:00:00,89.9,89.94,89.64,89.81,79461.0,79.2337,79.2689,79.0045,79.1543,79461.0
2018-05-01 10:10:00,89.8,89.81,89.58,89.77,38664.0,79.1455,79.1543,78.9516,79.1191,38664.0
2018-05-01 10:20:00,89.78,89.95,89.64,89.73,92069.0,79.1279,79.2777,79.0045,79.0838,92069.0
2018-05-01 10:30:00,89.7,89.85,89.48,89.6,78278.0,79.0574,79.1896,78.8635,78.9692,78278.0
2018-05-01 10:40:00,89.6,89.75,89.56,89.62,94355.0,78.9692,79.1015,78.934,78.9869,94355.0
2018-05-01 10:50:00,89.63,89.72,89.41,89.41,28852.0,78.9957,79.075,78.8018,78.8018,28852.0
2018-05-01 11:00:00,89.41,89.41,89.19,89.28,35416.0,78.8018,78.8018,78.6079,78.6872,35416.0
2018-05-01 11:10:00,89.3,89.34,89.14,89.18,41726.0,78.7048,78.7401,78.5638,78.5991,41726.0
2018-05-01 11:20:00,89.2,89.23,88.91,88.92,60797.0,78.6167,78.6431,78.3611,78.3699,60797.0
2018-05-01 11:30:00,88.9,89.22,88.89,89.08,55712.0,78.3523,78.6343,78.3435,78.5109,55712.0
2018-05-01 11:40:00,89.07,89.19,88.99,89.04,51232.0,78.5021,78.6079,78.4316,78.4757,51232.0
2018-05-01 11:50:00,89.04,89.17,88.83,88.83,50338.0,78.4757,78.5903,78.2906,78.2906,50338.0
2018-05-01 12:00:00,88.83,89.06,88.83,88.99,39151.0,78.2906,78.4933,78.2906,78.4316,39151.0
2018-05-01 12:10:00,89.0,89.16,88.96,89.08,53173.0,78.4404,78.5815,78.4052,78.5109,53173.0
2018-05-01 12:20:00,89.1,89.22,89.05,89.19,35363.0,78.5286,78.6343,78.4845,78.6079,35363.0
2018-05-01 12:30:00,89.16,89.22,89.1,89.17,78358.0,78.5815,78.6343,78.5286,78.5903,78358.0
2018-05-01 12:40:00,89.19,89.22,89.01,89.13,26719.0,78.6079,78.6343,78.4493,78.555,26719.0
2018-05-01 12:50:00,89.11,89.22,89.04,89.19,22598.0,78.5374,78.6343,78.4757,78.6079,22598.0
2018-05-01 13:00:00,89.2,89.2,88.93,88.97,20519.0,78.6167,78.6167,78.3787,78.414,20519.0
2018-05-01 13:10:00,88.97,89.08,88.91,89.01,29161.0,78.414,78.5109,78.3611,78.4493,29161.0
2018-05-01 13:20:00,88.99,88.99,88.8,88.89,27059.0,78.4316,78.4316,78.2642,78.3435,27059.0
2018-05-01 13:30:00,88.9,89.1,88.9,89.04,54849.0,78.3523,78.5286,78.3523,78.4757,54849.0
2018-05-01 13:40:00,89.03,89.2,88.98,89.16,53261.0,78.4669,78.6167,78.4228,78.5815,53261.0
2018-05-01 13:50:00,89.15,89.26,89.12,89.19,108006.0,78.5726,78.6696,78.5462,78.6079,108006.0
2018-05-01 14:00:00,89.19,89.33,89.15,89.23,106857.0,78.6079,78.7313,78.5726,78.6431,106857.0
2018-05-01 14:10:00,89.23,89.3,89.17,89.28,111329.0,78.6431,78.7048,78.5903,78.6872,111329.0
2018-05-01 14:20:00,89.3,89.49,89.29,89.39,337819.0,78.7048,78.8723,78.696,78.7842,337819.0
2018-05-01 14:30:00,89.39,89.53,89.34,89.4,86096.0,78.7842,78.9076,78.7401,78.793,86096.0
2018-05-01 14:40:00,89.39,89.79,89.37,89.58,126934.0,78.7842,79.1367,78.7665,78.9516,126934.0
2018-05-01 14:50:00,89.56,89.62,89.43,89.57,72724.0,78.934,78.9869,78.8194,78.9428,72724.0
2018-05-01 15:00:00,89.56,89.6,89.44,89.45,119379.0,78.934,78.9692,78.8282,78.837,119379.0
2018-05-01 15:10:00,89.44,89.48,89.22,89.22,85043.0,78.8282,78.8635,78.6343,78.6343,85043.0
2018-05-01 15:20:00,89.23,89.31,89.01,89.16,113427.0,78.6431,78.7137,78.4493,78.5815,113427.0
2018-05-01 15:30:00,89.17,89.29,89.08,89.2,112755.0,78.5903,78.696,78.5109,78.6167,112755.0
2018-05-01 15:40:00,89.2,89.63,89.2,89.59,181199.0,78.6167,78.9957,78.6167,78.9604,181199.0
2018-05-01 15:50:00,89.61,89.77,89.58,89.64,274323.0,78.9781,79.1191,78.9516,79.0045,274323.0
2018-05-02 09:30:00,89.83,90.14,89.59,89.7,99650.0,79.172,79.4452,78.9604,79.0574,99650.0
2018-05-02 09:40:00,89.74,89.82,89.57,89.66,35999.0,79.0926,79.1631,78.9428,79.0221,35999.0
2018-05-02 09:50:00,89.67,89.8,89.54,89.66,80790.0,79.0309,79.1455,78.9164,79.0221,80790.0
2018-05-02 10:00:00,89.65,89.8,89.59,89.7,36752.0,79.0133,79.1455,78.9604,79.0574,36752.0
2018-05-02 10:10:00,89.68,89.68,89.42,89.45,64995.0,79.0398,79.0398,78.8106,78.837,64995.0
2018-05-02 10:20:00,89.43,89.51,89.2,89.32,59110.0,78.8194,78.8899,78.6167,78.7225,59110.0
2018-05-02 10:30:00,89.33,89.73,89.27,89.73,106778.0,78.7313,79.0838,78.6784,79.0838,106778.0
2018-05-02 10:40:00,89.72,89.88,89.58,89.72,59719.0,79.075,79.216,78.9516,79.075,59719.0
2018-05-02 10:50:00,89.73,89.74,89.63,89.69,24146.0,79.0838,79.0926,78.9957,79.0486,24146.0
2018-05-02 11:00:00,89.73,89.78,89.58,89.59,75498.0,79.0838,79.1279,78.9516,78.9604,75498.0
2018-05-02 11:10:00,89.59,89.82,89.55,89.7,66142.0,78.9604,79.1631,78.9252,79.0574,66142.0
2018-05-02 11:20:00,89.72,89.82,89.67,89.71,39697.0,79.075,79.1631,79.0309,79.0662,39697.0
2018-05-02 11:30:00,89.7,89.77,89.66,89.75,17658.0,79.0574,79.1191,79.0221,79.1015,17658.0
2018-05-02 11:40:00,89.75,89.83,89.63,89.65,23560.0,79.1015,79.172,78.9957,79.0133,23560.0
2018-05-02 11:50:00,89.64,89.81,89.61,89.81,14822.0,79.0045,79.1543,78.9781,79.1543,14822.0
2018-05-02 12:00:00,89.78,89.94,89.7,89.93,18913.0,79.1279,79.2689,79.0574,79.2601,18913.0
2018-05-02 12:10:00,89.93,90.0,89.89,89.92,49241.0,79.2601,79.3218,79.2248,79.2513,49241.0
2018-05-02 12:20:00,89.92,90.18,89.91,90.06,29291.0,79.2513,79.4804,79.2425,79.3747,29291.0
2018-05-02 12:30:00,90.06,90.24,89.96,89.99,36087.0,79.3747,79.5333,79.2865,79.313,36087.0
2018-05-02 12:40:00,89.99,90.15,89.99,90.12,18904.0,79.313,79.454,79.313,79.4276,18904.0
2018-05-02 12:50:00,90.1,90.19,90.1,90.15,13487.0,79.4099,79.4892,79.4099,79.454,13487.0
2018-05-02 13:00:00,90.16,90.29,90.16,90.27,18217.0,79.4628,79.5774,79.4628,79.5598,18217.0
2018-05-02 13:10:00,90.25,90.33,90.16,90.18,45360.0,79.5421,79.6126,79.4628,79.4804,45360.0
2018-05-02 13:20:00,90.19,90.23,90.1,90.11,34761.0,79.4892,79.5245,79.4099,79.4187,34761.0
2018-05-02 13:30:00,90.14,90.15,90.06,90.09,21523.0,79.4452,79.454,79.3747,79.4011,21523.0
2018-05-02 13:40:00,90.09,90.09,89.97,90.05,34329.0,79.4011,79.4011,79.2953,79.3659,34329.0
2018-05-02 13:50:00,90.04,90.14,89.95,90.02,89252.0,79.357,79.4452,79.2777,79.3394,89252.0
2018-05-02 14:00:00,90.0,90.24,89.97,90.06,69122.0,79.3218,79.5333,79.2953,79.3747,69122.0
2018-05-02 14:10:00,90.06,90.16,89.9,89.95,63599.0,79.3747,79.4628,79.2337,79.2777,63599.0
2018-05-02 14:20:00,89.96,90.0,89.84,89.89,49674.0,79.2865,79.3218,79.1808,79.2248,49674.0
2018-05-02 14:30:00,89.91,90.04,89.76,89.88,29977.0,79.2425,79.357,79.1103,79.216,29977.0
2018-05-02 14:40:00,89.86,89.96,89.75,89.96,94641.0,79.1984,79.2865,79.1015,79.2865,94641.0
2018-05-02 14:50:00,89.98,90.02,89.77,89.85,59096.0,79.3042,79.3394,79.1191,79.1896,59096.0
2018-05-02 15:00:00,89.88,90.0,89.75,89.98,43156.0,79.216,79.3218,79.1015,79.3042,43156.0
2018-05-02 15:10:00,89.97,89.99,89.65,89.65,51518.0,79.2953,79.313,79.0133,79.0133,51518.0
2018-05-02 15:20:00,89.67,89.68,89.4,89.48,52846.0,79.0309,79.0398,78.793,78.8635,52846.0
2018-05-02 15:30:00,89.48,89.5,89.3,89.42,80336.0,78.8635,78.8811,78.7048,78.8106,80336.0
2018-05-02 15:40:00,89.44,89.51,89.18,89.29,92595.0,78.8282,78.8899,78.5991,78.696,92595.0
2018-05-02 15:50:00,89.28,89.31,88.97,89.17,340545.0,78.6872,78.7137,78.414,78.5903,340545.0
2018-05-03 09:30:00,88.83,88.83,88.01,88.05,72765.0,78.2906,78.2906,77.5679,77.6032,72765.0
2018-05-03 09:40:00,88.06,88.27,87.77,88.27,87670.0,77.612,77.797,77.3564,77.797,87670.0
2018-05-03 09:50:00,88.22,88.74,88.21,88.74,33696.0,77.753,78.2113,77.7442,78.2113,33696.0
2018-05-03 10:00:00,88.71,88.72,88.47,88.62,40593.0,78.1848,78.1937,77.9733,78.1055,40593.0
2018-05-03 10:10:00,88.63,88.64,87.96,87.96,48526.0,78.1143,78.1232,77.5238,77.5238,48526.0
2018-05-03 10:20:00,87.96,88.03,87.59,87.64,30434.0,77.5238,77.5855,77.1977,77.2418,30434.0
2018-05-03 10:30:00,87.67,87.74,87.05,87.24,51603.0,77.2682,77.3299,76.7218,76.8893,51603.0
2018-05-03 10:40:00,87.3,87.62,87.17,87.6,81412.0,76.9421,77.2242,76.8276,77.2065,81412.0
2018-05-03 10:50:00,87.6,87.6,86.95,87.23,62743.0,77.2065,77.2065,76.6337,76.8804,62743.0
2018-05-03 11:00:00,87.2,87.38,87.11,87.35,59977.0,76.854,77.0126,76.7747,76.9862,59977.0
2018-05-03 11:10:00,87.35,87.6,87.31,87.45,38014.0,76.9862,77.2065,76.951,77.0743,38014.0
2018-05-03 11:20:00,87.45,87.52,87.35,87.45,50417.0,77.0743,77.136,76.9862,77.0743,50417.0
2018-05-03 11:30:00,87.43,87.57,87.2,87.2,52986.0,77.0567,77.1801,76.854,76.854,52986.0
2018-05-03 11:40:00,87.22,87.45,87.03,87.45,46222.0,76.8716,77.0743,76.7042,77.0743,46222.0
2018-05-03 11:50:00,87.47,87.7,87.43,87.62,34344.0,77.092,77.2947,77.0567,77.2242,34344.0
2018-05-03 12:00:00,87.64,87.93,87.64,87.89,44874.0,77.2418,77.4974,77.2418,77.4621,44874.0
2018-05-03 12:10:00,87.9,87.92,87.67,87.71,52363.0,77.4709,77.4886,77.2682,77.3035,52363.0
2018-05-03 12:20:00,87.72,87.74,87.38,87.48,60938.0,77.3123,77.3299,77.0126,77.1008,60938.0
2018-05-03 12:30:00,87.47,87.72,87.42,87.7,287524.0,77.092,77.3123,77.0479,77.2947,287524.0
2018-05-03 12:40:00,87.7,87.85,87.68,87.82,226662.0,77.2947,77.4269,77.2771,77.4004,226662.0
2018-05-03 12:50:00,87.82,88.09,87.73,88.05,244707.0,77.4004,77.6384,77.3211,77.6032,244707.0
2018-05-03 13:00:00,88.06,88.08,87.72,87.72,89137.0,77.612,77.6296,77.3123,77.3123,89137.0
2018-05-03 13:10:00,87.7,88.14,87.69,87.99,68251.0,77.2947,77.6825,77.2859,77.5503,68251.0
2018-05-03 13:20:00,88.0,88.12,87.77,87.82,68955.0,77.5591,77.6648,77.3564,77.4004,68955.0
2018-05-03 13:30:00,87.83,88.24,87.81,88.2,76066.0,77.4093,77.7706,77.3916,77.7354,76066.0
2018-05-03 13:40:00,88.21,88.43,88.15,88.29,56899.0,77.7442,77.9381,77.6913,77.8147,56899.0
2018-05-03 13:50:00,88.28,88.31,88.14,88.15,75534.0,77.8059,77.8323,77.6825,77.6913,75534.0
2018-05-03 14:00:00,88.14,88.15,88.01,88.04,79560.0,77.6825,77.6913,77.5679,77.5943,79560.0
2018-05-03 14:10:00,88.04,88.11,87.91,88.04,75376.0,77.5943,77.656,77.4798,77.5943,75376.0
2018-05-03 14:20:00,88.01,88.03,87.85,88.01,45399.0,77.5679,77.5855,77.4269,77.5679,45399.0
2018-05-03 14:30:00,88.05,88.26,88.01,88.2,81189.0,77.6032,77.7882,77.5679,77.7354,81189.0
2018-05-03 14:40:00,88.2,88.21,87.79,87.82,89793.0,77.7354,77.7442,77.374,77.4004,89793.0
2018-05-03 14:50:00,87.82,88.0,87.71,87.78,52098.0,77.4004,77.5591,77.3035,77.3652,52098.0
2018-05-03 15:00:00,87.78,88.11,87.78,87.82,70587.0,77.3652,77.656,77.3652,77.4004,70587.0
2018-05-03 15:10:00,87.81,88.08,87.8,88.0,128393.0,77.3916,77.6296,77.3828,77.5591,128393.0
2018-05-03 15:20:00,88.01,88.17,87.9,88.11,79244.0,77.5679,77.7089,77.4709,77.656,79244.0
2018-05-03 15:30:00,88.12,88.27,87.9,88.01,97420.0,77.6648,77.797,77.4709,77.5679,97420.0
2018-05-03 15:40:00,88.02,88.04,87.77,87.83,127625.0,77.5767,77.5943,77.3564,77.4093,127625.0
2018-05-03 15:50:00,87.82,87.98,87.66,87.93,315808.0,77.4004,77.5415,77.2594,77.4974,315808.0
2018-05-04 09:30:00,87.34,87.51,86.97,87.51,94366.0,76.9774,77.1272,76.6513,77.1272,94366.0
2018-05-04 09:40:00,87.46,87.82,87.21,87.74,14229.0,77.0832,77.4004,76.8628,77.3299,14229.0
2018-05-04 09:50:00,87.74,87.92,87.69,87.85,25471.0,77.3299,77.4886,77.2859,77.4269,25471.0
2018-05-04 10:00:00,87.95,88.28,87.87,88.21,33511.0,77.515,77.8059,77.4445,77.7442,33511.0
2018-05-04 10:10:00,88.18,88.25,87.96,88.07,27891.0,77.7177,77.7794,77.5238,77.6208,27891.0
2018-05-04 10:20:00,88.12,88.55,88.03,88.49,14864.0,77.6648,78.0438,77.5855,77.9909,14864.0
2018-05-04 10:30:00,88.55,88.78,88.43,88.78,36186.0,78.0438,78.2465,77.9381,78.2465,36186.0
2018-05-04 10:40:00,88.76,88.86,88.57,88.66,37488.0,78.2289,78.317,78.0615,78.1408,37488.0
2018-05-04 10:50:00,88.72,88.86,88.61,88.72,10196.0,78.1937,78.317,78.0967,78.1937,10196.0
2018-05-04 11:00:00,88.73,88.85,88.59,88.75,13843.0,78.2025,78.3082,78.0791,78.2201,13843.0
2018-05-04 11:10:00,88.74,88.91,88.72,88.82,39309.0,78.2113,78.3611,78.1937,78.2818,39309.0
2018-05-04 11:20:00,88.81,88.92,88.77,88.79,12317.0,78.273,78.3699,78.2377,78.2554,12317.0
2018-05-04 11:30:00,88.79,88.97,88.77,88.78,48793.0,78.2554,78.414,78.2377,78.2465,48793.0
2018-05-04 11:40:00,88.82,88.95,88.7,88.75,12502.0,78.2818,78.3964,78.176,78.2201,12502.0
2018-05-04 11:50:00,88.73,88.83,88.62,88.83,12544.0,78.2025,78.2906,78.1055,78.2906,12544.0
2018-05-04 12:00:00,88.84,88.9,88.74,88.8,22388.0,78.2994,78.3523,78.2113,78.2642,22388.0
2018-05-04 12:10:00,88.81,88.82,88.68,88.78,14109.0,78.273,78.2818,78.1584,78.2465,14109.0
2018-05-04 12:20:00,88.77,88.84,88.75,88.78,11126.0,78.2377,78.2994,78.2201,78.2465,11126.0
2018-05-04 12:30:00,88.77,89.0,88.77,88.95,9701.0,78.2377,78.4404,78.2377,78.3964,9701.0
2018-05-04 12:40:00,88.97,89.06,88.9,89.0,16510.0,78.414,78.4933,78.3523,78.4404,16510.0
2018-05-04 12:50:00,89.0,89.13,88.97,89.05,28728.0,78.4404,78.555,78.414,78.4845,28728.0
2018-05-04 13:00:00,89.03,89.33,89.02,89.29,34002.0,78.4669,78.7313,78.4581,78.696,34002.0
2018-05-04 13:10:00,89.3,89.5,89.3,89.46,74637.0,78.7048,78.8811,78.7048,78.8459,74637.0
2018-05-04 13:20:00,89.47,89.57,89.44,89.45,25936.0,78.8547,78.9428,78.8282,78.837,25936.0
2018-05-04 13:30:00,89.44,89.53,89.41,89.46,14503.0,78.8282,78.9076,78.8018,78.8459,14503.0
2018-05-04 13:40:00,89.47,89.56,89.47,89.55,12064.0,78.8547,78.934,78.8547,78.9252,12064.0
2018-05-04 13:50:00,89.56,89.68,89.52,89.63,26670.0,78.934,79.0398,78.8987,78.9957,26670.0
2018-05-04 14:00:00,89.64,89.82,89.62,89.74,121910.0,79.0045,79.1631,78.9869,79.0926,121910.0
2018-05-04 14:10:00,89.72,89.79,89.61,89.64,24849.0,79.075,79.1367,78.9781,79.0045,24849.0
2018-05-04 14:20:00,89.68,89.78,89.64,89.77,40799.0,79.0398,79.1279,79.0045,79.1191,40799.0
2018-05-04 14:30:00,89.77,89.81,89.6,89.63,22917.0,79.1191,79.1543,78.9692,78.9957,22917.0
2018-05-04 14:40:00,89.64,89.72,89.6,89.61,137951.0,79.0045,79.075,78.9692,78.9781,137951.0
2018-05-04 14:50:00,89.62,89.68,89.45,89.45,31998.0,78.9869,79.0398,78.837,78.837,31998.0
2018-05-04 15:00:00,89.45,89.64,89.44,89.52,18974.0,78.837,79.0045,78.8282,78.8987,18974.0
2018-05-04 15:10:00,89.53,89.53,89.38,89.46,48471.0,78.9076,78.9076,78.7754,78.8459,48471.0
2018-05-04 15:20:00,89.43,89.5,89.34,89.48,27944.0,78.8194,78.8811,78.7401,78.8635,27944.0
2018-05-04 15:30:00,89.48,89.5,89.24,89.24,47900.0,78.8635,78.8811,78.652,78.652,47900.0
2018-05-04 15:40:00,89.24,89.36,89.22,89.25,83043.0,78.652,78.7577,78.6343,78.6608,83043.0
2018-05-04 15:50:00,89.25,89.25,89.0,89.06,239748.0,78.6608,78.6608,78.4404,78.4933,239748.0
2018-05-07 09:30:00,89.25,89.55,88.91,89.55,58195.0,78.6608,78.9252,78.3611,78.9252,58195.0
2018-05-07 09:40:00,89.44,89.52,89.12,89.24,12972.0,78.8282,78.8987,78.5462,78.652,12972.0
2018-05-07 09:50:00,89.25,89.46,89.1,89.46,22445.0,78.6608,78.8459,78.5286,78.8459,22445.0
2018-05-07 10:00:00,89.46,89.48,89.12,89.14,51254.0,78.8459,78.8635,78.5462,78.5638,51254.0
2018-05-07 10:10:00,89.07,89.17,88.86,88.91,48951.0,78.5021,78.5903,78.317,78.3611,48951.0
2018-05-07 10:20:00,88.91,88.98,88.77,88.89,53333.0,78.3611,78.4228,78.2377,78.3435,53333.0
2018-05-07 10:30:00,88.89,88.98,88.53,88.65,56203.0,78.3435,78.4228,78.0262,78.132,56203.0
2018-05-07 10:40:00,88.66,88.93,88.57,88.9,43732.0,78.1408,78.3787,78.0615,78.3523,43732.0
2018-05-07 10:50:00,88.91,88.95,88.8,88.85,99381.0,78.3611,78.3964,78.2642,78.3082,99381.0
2018-05-07 11:00:00,88.86,89.01,88.83,89.0,75855.0,78.317,78.4493,78.2906,78.4404,75855.0
2018-05-07 11:10:00,89.0,89.15,89.0,89.06,25183.0,78.4404,78.5726,78.4404,78.4933,25183.0
2018-05-07 11:20:00,89.07,89.1,88.83,88.91,30437.0,78.5021,78.5286,78.2906,78.3611,30437.0
2018-05-07 11:30:00,88.9,88.99,88.76,88.76,19537.0,78.3523,78.4316,78.2289,78.2289,19537.0
2018-05-07 11:40:00,88.79,88.79,88.67,88.67,16624.0,78.2554,78.2554,78.1496,78.1496,16624.0
2018-05-07 11:50:00,88.67,88.78,88.62,88.78,38462.0,78.1496,78.2465,78.1055,78.2465,38462.0
2018-05-07 12:00:00,88.77,88.89,88.76,88.83,32786.0,78.2377,78.3435,78.2289,78.2906,32786.0
2018-05-07 12:10:00,88.83,88.95,88.81,88.87,34795.0,78.2906,78.3964,78.273,78.3259,34795.0
2018-05-07 12:20:00,88.87,88.93,88.74,88.85,28879.0,78.3259,78.3787,78.2113,78.3082,28879.0
2018-05-07 12:30:00,88.86,89.02,88.81,89.01,18226.0,78.317,78.4581,78.273,78.4493,18226.0
2018-05-07 12:40:00,89.01,89.02,88.85,88.97,34985.0,78.4493,78.4581,78.3082,78.414,34985.0
2018-05-07 12:50:00,88.99,89.05,88.95,88.96,24946.0,78.4316,78.4845,78.3964,78.4052,24946.0
2018-05-07 13:00:00,88.95,89.04,88.85,88.9,39241.0,78.3964,78.4757,78.3082,78.3523,39241.0
2018-05-07 13:10:00,88.9,88.95,88.88,88.91,36031.0,78.3523,78.3964,78.3347,78.3611,36031.0
2018-05-07 13:20:00,88.91,89.14,88.89,89.05,154516.0,78.3611,78.5638,78.3435,78.4845,154516.0
2018-05-07 13:30:00,89.07,89.24,89.02,89.1,28243.0,78.5021,78.652,78.4581,78.5286,28243.0
2018-05-07 13:40:00,89.11,89.19,89.1,89.11,26455.0,78.5374,78.6079,78.5286,78.5374,26455.0
2018-05-07 13:50:00,89.11,89.18,89.09,89.14,27579.0,78.5374,78.5991,78.5198,78.5638,27579.0
2018-05-07 14:00:00,89.15,89.15,88.95,89.0,37888.0,78.5726,78.5726,78.3964,78.4404,37888.0
2018-05-07 14:10:00,89.04,89.14,89.03,89.14,23381.0,78.4757,78.5638,78.4669,78.5638,23381.0
2018-05-07 14:20:00,89.14,89.16,89.08,89.14,34191.0,78.5638,78.5815,78.5109,78.5638,34191.0
2018-05-07 14:30:00,89.11,89.22,89.08,89.08,90888.0,78.5374,78.6343,78.5109,78.5109,90888.0
2018-05-07 14:40:00,89.07,89.15,88.93,88.97,42194.0,78.5021,78.5726,78.3787,78.414,42194.0
2018-05-07 14:50:00,88.97,88.98,88.79,88.89,20798.0,78.414,78.4228,78.2554,78.3435,20798.0
2018-05-07 15:00:00,88.88,88.98,88.84,88.87,38922.0,78.3347,78.4228,78.2994,78.3259,38922.0
2018-05-07 15:10:00,88.88,88.92,88.58,88.76,56885.0,78.3347,78.3699,78.0703,78.2289,56885.0
2018-05-07 15:20:00,88.77,88.82,88.65,88.82,29446.0,78.2377,78.2818,78.132,78.2818,29446.0
2018-05-07 15:30:00,88.82,89.01,88.78,88.95,48071.0,78.2818,78.4493,78.2465,78.3964,48071.0
2018-05-07 15:40:00,88.94,89.0,88.8,88.92,73702.0,78.3876,78.4404,78.2642,78.3699,73702.0
2018-05-07 15:50:00,88.92,88.96,88.77,88.93,253603.0,78.3699,78.4052,78.2377,78.3787,253603.0
2018-05-08 09:30:00,89.72,91.0,89.72,90.73,419108.0,79.075,80.2031,79.075,79.9652,419108.0
2018-05-08 09:40:00,90.71,91.38,90.62,91.26,282527.0,79.9476,80.5381,79.8682,80.4323,282527.0
2018-05-08 09:50:00,91.25,91.36,90.86,91.08,139984.0,80.4235,80.5204,80.0798,80.2737,139984.0
2018-05-08 10:00:00,91.1,91.24,90.93,91.02,145003.0,80.2913,80.4147,80.1414,80.2208,145003.0
2018-05-08 10:10:00,91.05,91.44,90.93,91.04,157817.0,80.2472,80.5909,80.1414,80.2384,157817.0
2018-05-08 10:20:00,91.02,91.21,90.8,91.19,116916.0,80.2208,80.3882,80.0269,80.3706,116916.0
2018-05-08 10:30:00,91.17,91.61,91.15,91.57,150172.0,80.353,80.7408,80.3353,80.7055,150172.0
2018-05-08 10:40:00,91.58,91.8,91.35,91.69,180713.0,80.7143,80.9082,80.5116,80.8113,180713.0
2018-05-08 10:50:00,91.72,91.83,91.44,91.44,127615.0,80.8377,80.9347,80.5909,80.5909,127615.0
2018-05-08 11:00:00,91.43,91.82,91.38,91.72,119785.0,80.5821,80.9259,80.5381,80.8377,119785.0
2018-05-08 11:10:00,91.71,91.92,91.62,91.64,132755.0,80.8289,81.014,80.7496,80.7672,132755.0
2018-05-08 11:20:00,91.62,91.7,91.35,91.42,95436.0,80.7496,80.8201,80.5116,80.5733,95436.0
2018-05-08 11:30:00,91.42,91.42,90.96,91.08,77909.0,80.5733,80.5733,80.1679,80.2737,77909.0
2018-05-08 11:40:00,91.08,91.23,90.96,91.15,77421.0,80.2737,80.4059,80.1679,80.3353,77421.0
2018-05-08 11:50:00,91.13,91.38,91.11,91.27,71245.0,80.3177,80.5381,80.3001,80.4411,71245.0
2018-05-08 12:00:00,91.28,91.48,91.27,91.46,84059.0,80.4499,80.6262,80.4411,80.6086,84059.0
2018-05-08 12:10:00,91.47,91.47,91.13,91.24,65029.0,80.6174,80.6174,80.3177,80.4147,65029.0
2018-05-08 12:20:00,91.24,91.25,91.03,91.06,33640.0,80.4147,80.4235,80.2296,80.256,33640.0
2018-05-08 12:30:00,91.05,91.07,90.93,90.99,57150.0,80.2472,80.2648,80.1414,80.1943,57150.0
2018-05-08 12:40:00,91.0,95.88,90.94,91.08,408281.0,80.2031,84.5041,80.1503,80.2737,408281.0
2018-05-08 12:50:00,91.11,91.18,90.7,90.76,91471.0,80.3001,80.3618,79.9387,79.9916,91471.0
2018-05-08 13:00:00,90.79,90.94,90.66,90.66,51342.0,80.0181,80.1503,79.9035,79.9035,51342.0
2018-05-08 13:10:00,90.68,90.73,90.52,90.56,75884.0,79.9211,79.9652,79.7801,79.8153,75884.0
2018-05-08 13:20:00,90.59,90.91,90.45,90.89,144412.0,79.8418,80.1238,79.7184,80.1062,144412.0
2018-05-08 13:30:00,90.9,91.02,90.74,90.8,85883.0,80.115,80.2208,79.974,80.0269,85883.0
2018-05-08 13:40:00,90.78,90.79,90.59,90.62,32443.0,80.0092,80.0181,79.8418,79.8682,32443.0
2018-05-08 13:50:00,90.61,90.65,90.43,90.49,36005.0,79.8594,79.8947,79.7008,79.7537,36005.0
2018-05-08 14:00:00,90.49,90.52,90.3,90.39,75141.0,79.7537,79.7801,79.5862,79.6655,75141.0
2018-05-08 14:10:00,90.38,90.4,90.0,90.13,90702.0,79.6567,79.6743,79.3218,79.4364,90702.0
2018-05-08 14:20:00,90.14,90.38,90.05,90.11,52350.0,79.4452,79.6567,79.3659,79.4187,52350.0
2018-05-08 14:30:00,90.08,90.26,89.95,90.06,37850.0,79.3923,79.5509,79.2777,79.3747,37850.0
2018-05-08 14:40:00,90.03,90.05,89.72,90.04,63209.0,79.3482,79.3659,79.075,79.357,63209.0
2018-05-08 14:50:00,90.04,90.2,89.87,89.91,74561.0,79.357,79.4981,79.2072,79.2425,74561.0
2018-05-08 15:00:00,89.89,90.15,89.75,90.07,101756.0,79.2248,79.454,79.1015,79.3835,101756.0
2018-05-08 15:10:00,90.06,90.24,89.98,90.12,167251.0,79.3747,79.5333,79.3042,79.4276,167251.0
2018-05-08 15:20:00,90.11,90.42,90.09,90.27,132845.0,79.4187,79.692,79.4011,79.5598,132845.0
2018-05-08 15:30:00,90.28,90.49,90.22,90.45,197952.0,79.5686,79.7537,79.5157,79.7184,197952.0
2018-05-08 15:40:00,90.44,90.45,90.07,90.19,309717.0,79.7096,79.7184,79.3835,79.4892,309717.0
2018-05-08 15:50:00,90.19,90.32,90.1,90.17,344118.0,79.4892,79.6038,79.4099,79.4716,344118.0
2018-05-09 09:30:00,90.92,91.24,90.55,90.63,81717.0,80.1326,80.4147,79.8065,79.877,81717.0
2018-05-09 09:40:00,90.64,90.9,90.54,90.76,35399.0,79.8859,80.115,79.7977,79.9916,35399.0
2018-05-09 09:50:00,90.79,91.24,90.78,91.23,88393.0,80.0181,80.4147,80.0092,80.4059,88393.0
2018-05-09 10:00:00,91.2,91.27,91.07,91.2,41663.0,80.3794,80.4411,80.2648,80.3794,41663.0
2018-05-09 10:10:00,91.19,91.27,91.05,91.24,110586.0,80.3706,80.4411,80.2472,80.4147,110586.0
2018-05-09 10:20:00,91.25,91.43,90.89,91.03,181034.0,80.4235,80.5821,80.1062,80.2296,181034.0
2018-05-09 10:30:00,91.05,91.11,90.78,91.02,47420.0,80.2472,80.3001,80.0092,80.2208,47420.0
2018-05-09 10:40:00,91.02,91.04,90.9,90.93,71261.0,80.2208,80.2384,80.115,80.1414,71261.0
2018-05-09 10:50:00,90.94,91.0,90.8,90.84,46273.0,80.1503,80.2031,80.0269,80.0621,46273.0
2018-05-09 11:00:00,90.87,90.9,90.65,90.72,47798.0,80.0886,80.115,79.8947,79.9564,47798.0
2018-05-09 11:10:00,90.73,91.06,90.71,91.04,36410.0,79.9652,80.256,79.9476,80.2384,36410.0
2018-05-09 11:20:00,91.06,91.28,91.05,91.28,34460.0,80.256,80.4499,80.2472,80.4499,34460.0
2018-05-09 11:30:00,91.31,91.47,91.23,91.4,32158.0,80.4764,80.6174,80.4059,80.5557,32158.0
2018-05-09 11:40:00,91.41,91.41,91.21,91.34,20698.0,80.5645,80.5645,80.3882,80.5028,20698.0
2018-05-09 11:50:00,91.3,91.51,91.29,91.47,21051.0,80.4675,80.6526,80.4587,80.6174,21051.0
2018-05-09 12:00:00,91.49,91.55,91.41,91.42,16615.0,80.635,80.6879,80.5645,80.5733,16615.0
2018-05-09 12:10:00,91.41,91.54,91.38,91.53,48819.0,80.5645,80.6791,80.5381,80.6703,48819.0
2018-05-09 12:20:00,91.52,91.79,91.52,91.73,23553.0,80.6614,80.8994,80.6614,80.8465,23553.0
2018-05-09 12:30:00,91.71,91.81,91.68,91.77,22748.0,80.8289,80.917,80.8025,80.8818,22748.0
2018-05-09 12:40:00,91.78,92.09,91.76,92.06,29541.0,80.8906,81.1638,80.873,81.1374,29541.0
2018-05-09 12:50:00,92.06,92.07,91.84,91.84,25383.0,81.1374,81.1462,80.9435,80.9435,25383.0
2018-05-09 13:00:00,91.86,92.03,91.85,92.03,15703.0,80.9611,81.1109,80.9523,81.1109,15703.0
2018-05-09 13:10:00,92.03,92.04,91.91,91.94,28663.0,81.1109,81.1198,81.0052,81.0316,28663.0
2018-05-09 13:20:00,91.94,92.17,91.94,92.16,21785.0,81.0316,81.2343,81.0316,81.2255,21785.0
2018-05-09 13:30:00,92.12,92.24,92.09,92.21,16441.0,81.1903,81.296,81.1638,81.2696,16441.0
2018-05-09 13:40:00,92.2,92.21,92.1,92.18,15072.0,81.2608,81.2696,81.1726,81.2431,15072.0
2018-05-09 13:50:00,92.18,92.28,92.08,92.14,30008.0,81.2431,81.3313,81.155,81.2079,30008.0
2018-05-09 14:00:00,92.17,92.19,92.0,92.1,17229.0,81.2343,81.252,81.0845,81.1726,17229.0
2018-05-09 14:10:00,92.09,92.21,92.04,92.04,23166.0,81.1638,81.2696,81.1198,81.1198,23166.0
2018-05-09 14:20:00,92.05,92.06,91.91,92.05,31547.0,81.1286,81.1374,81.0052,81.1286,31547.0
2018-05-09 14:30:00,92.05,92.14,92.0,92.04,29209.0,81.1286,81.2079,81.0845,81.1198,29209.0
2018-05-09 14:40:00,92.06,92.25,92.05,92.2,28479.0,81.1374,81.3048,81.1286,81.2608,28479.0
2018-05-09 14:50:00,92.21,92.24,92.06,92.12,65143.0,81.2696,81.296,81.1374,81.1903,65143.0
2018-05-09 15:00:00,92.1,92.27,92.1,92.23,50753.0,81.1726,81.3225,81.1726,81.2872,50753.0
2018-05-09 15:10:00,92.23,92.28,92.08,92.09,48372.0,81.2872,81.3313,81.155,81.1638,48372.0
2018-05-09 15:20:00,92.08,92.16,92.03,92.09,65748.0,81.155,81.2255,81.1109,81.1638,65748.0
2018-05-09 15:30:00,92.08,92.12,91.97,92.0,65674.0,81.155,81.1903,81.0581,81.0845,65674.0
2018-05-09 15:40:00,91.99,92.01,91.89,92.01,120891.0,81.0757,81.0933,80.9875,81.0933,120891.0
2018-05-09 15:50:00,92.02,92.11,91.92,92.1,191983.0,81.1021,81.1814,81.014,81.1726,191983.0
2018-05-10 09:30:00,92.11,92.54,91.94,91.96,36418.0,81.1814,81.5604,81.0316,81.0492,36418.0
2018-05-10 09:40:00,91.99,92.2,91.76,91.8,78644.0,81.0757,81.2608,80.873,80.9082,78644.0
2018-05-10 09:50:00,91.82,91.82,91.59,91.61,59342.0,80.9259,80.9259,80.7231,80.7408,59342.0
2018-05-10 10:00:00,91.64,91.73,91.52,91.71,84443.0,80.7672,80.8465,80.6614,80.8289,84443.0
2018-05-10 10:10:00,91.71,91.96,91.69,91.82,146530.0,80.8289,81.0492,80.8113,80.9259,146530.0
2018-05-10 10:20:00,91.81,92.09,91.72,92.07,36749.0,80.917,81.1638,80.8377,81.1462,36749.0
2018-05-10 10:30:00,92.08,92.29,92.05,92.28,53792.0,81.155,81.3401,81.1286,81.3313,53792.0
2018-05-10 10:40:00,92.28,92.44,92.27,92.44,40083.0,81.3313,81.4723,81.3225,81.4723,40083.0
2018-05-10 10:50:00,92.43,92.69,92.4,92.6,40016.0,81.4635,81.6926,81.437,81.6133,40016.0
2018-05-10 11:00:00,92.6,92.78,92.56,92.76,40915.0,81.6133,81.772,81.5781,81.7543,40915.0
2018-05-10 11:10:00,92.77,92.88,92.54,92.66,307053.0,81.7631,81.8601,81.5604,81.6662,307053.0
2018-05-10 11:20:00,92.69,92.8,92.56,92.65,134546.0,81.6926,81.7896,81.5781,81.6574,134546.0
2018-05-10 11:30:00,92.62,92.77,92.59,92.64,106567.0,81.6309,81.7631,81.6045,81.6486,106567.0
2018-05-10 11:40:00,92.64,92.88,92.64,92.8,102732.0,81.6486,81.8601,81.6486,81.7896,102732.0
2018-05-10 11:50:00,92.79,92.8,92.6,92.74,82724.0,81.7808,81.7896,81.6133,81.7367,82724.0
2018-05-10 12:00:00,92.74,92.84,92.66,92.79,63794.0,81.7367,81.8248,81.6662,81.7808,63794.0
2018-05-10 12:10:00,92.78,92.97,92.77,92.86,27248.0,81.772,81.9394,81.7631,81.8425,27248.0
2018-05-10 12:20:00,92.84,92.9,92.75,92.84,38293.0,81.8248,81.8777,81.7455,81.8248,38293.0
2018-05-10 12:30:00,92.83,92.99,92.83,92.97,27562.0,81.816,81.957,81.816,81.9394,27562.0
2018-05-10 12:40:00,92.98,93.13,92.94,93.09,35055.0,81.9482,82.0804,81.913,82.0452,35055.0
2018-05-10 12:50:00,93.09,93.21,93.04,93.2,23301.0,82.0452,82.1509,82.0011,82.1421,23301.0
2018-05-10 13:00:00,93.19,93.23,93.06,93.1,18718.0,82.1333,82.1686,82.0187,82.054,18718.0
2018-05-10 13:10:00,93.1,93.14,93.0,93.13,21912.0,82.054,82.0892,81.9659,82.0804,21912.0
2018-05-10 13:20:00,93.14,93.2,92.93,92.95,22556.0,82.0892,82.1421,81.9042,81.9218,22556.0
2018-05-10 13:30:00,92.96,92.97,92.84,92.85,28012.0,81.9306,81.9394,81.8248,81.8336,28012.0
2018-05-10 13:40:00,92.86,92.89,92.74,92.74,20652.0,81.8425,81.8689,81.7367,81.7367,20652.0
2018-05-10 13:50:00,92.76,92.92,92.74,92.91,24146.0,81.7543,81.8953,81.7367,81.8865,24146.0
2018-05-10 14:00:00,92.92,92.92,92.78,92.87,28581.0,81.8953,81.8953,81.772,81.8513,28581.0
2018-05-10 14:10:00,92.89,92.94,92.79,92.8,35236.0,81.8689,81.913,81.7808,81.7896,35236.0
2018-05-10 14:20:00,92.81,92.83,92.67,92.82,53420.0,81.7984,81.816,81.675,81.8072,53420.0
2018-05-10 14:30:00,92.85,92.89,92.48,92.49,31225.0,81.8336,81.8689,81.5075,81.5164,31225.0
2018-05-10 14:40:00,92.49,92.6,92.36,92.58,33783.0,81.5164,81.6133,81.4018,81.5957,33783.0
2018-05-10 14:50:00,92.58,92.64,92.49,92.64,35389.0,81.5957,81.6486,81.5164,81.6486,35389.0
2018-05-10 15:00:00,92.68,92.73,92.42,92.49,61647.0,81.6838,81.7279,81.4547,81.5164,61647.0
2018-05-10 15:10:00,92.49,92.63,92.39,92.58,84330.0,81.5164,81.6397,81.4282,81.5957,84330.0
2018-05-10 15:20:00,92.59,92.71,92.58,92.68,48144.0,81.6045,81.7103,81.5957,81.6838,48144.0
2018-05-10 15:30:00,92.67,92.68,92.49,92.52,55886.0,81.675,81.6838,81.5164,81.5428,55886.0
2018-05-10 15:40:00,92.5,92.62,92.49,92.58,77813.0,81.5252,81.6309,81.5164,81.5957,77813.0
2018-05-10 15:50:00,92.58,92.71,92.45,92.64,240428.0,81.5957,81.7103,81.4811,81.6486,240428.0
2018-05-11 09:30:00,92.31,93.05,92.08,92.88,53466.0,81.709,82.3641,81.5055,82.2136,53466.0
2018-05-11 09:40:00,92.89,93.34,92.89,93.22,31935.0,82.2224,82.6208,82.2224,82.5145,31935.0
2018-05-11 09:50:00,93.22,93.36,92.92,93.09,37309.0,82.5145,82.6385,82.249,82.3995,37309.0
2018-05-11 10:00:00,93.08,93.47,93.08,93.46,47771.0,82.3906,82.7358,82.3906,82.727,47771.0
2018-05-11 10:10:00,93.46,93.55,93.13,93.18,29116.0,82.727,82.8066,82.4349,82.4791,29116.0
2018-05-11 10:20:00,93.15,93.29,93.14,93.17,31030.0,82.4526,82.5765,82.4437,82.4703,31030.0
2018-05-11 10:30:00,93.19,93.25,93.04,93.15,41777.0,82.488,82.5411,82.3552,82.4526,41777.0
2018-05-11 10:40:00,93.15,93.22,93.06,93.18,23717.0,82.4526,82.5145,82.3729,82.4791,23717.0
2018-05-11 10:50:00,93.16,93.35,93.16,93.35,20661.0,82.4614,82.6296,82.4614,82.6296,20661.0
2018-05-11 11:00:00,93.37,93.37,93.12,93.12,31459.0,82.6473,82.6473,82.426,82.426,31459.0
2018-05-11 11:10:00,93.12,93.26,93.11,93.22,48410.0,82.426,82.5499,82.4172,82.5145,48410.0
2018-05-11 11:20:00,93.22,93.26,93.11,93.11,25951.0,82.5145,82.5499,82.4172,82.4172,25951.0
2018-05-11 11:30:00,93.12,93.21,92.94,93.05,43039.0,82.426,82.5057,82.2667,82.3641,43039.0
2018-05-11 11:40:00,93.04,93.05,92.8,92.84,18590.0,82.3552,82.3641,82.1428,82.1782,18590.0
2018-05-11 11:50:00,92.82,92.97,92.82,92.95,19255.0,82.1605,82.2932,82.1605,82.2755,19255.0
2018-05-11 12:00:00,92.95,93.08,92.84,92.86,37004.0,82.2755,82.3906,82.1782,82.1959,37004.0
2018-05-11 12:10:00,92.85,92.88,92.59,92.64,61866.0,82.187,82.2136,81.9569,82.0011,61866.0
2018-05-11 12:20:00,92.63,92.73,92.53,92.63,50351.0,81.9923,82.0808,81.9038,81.9923,50351.0
2018-05-11 12:30:00,92.61,92.73,92.5,92.66,45350.0,81.9746,82.0808,81.8772,82.0188,45350.0
2018-05-11 12:40:00,92.66,92.78,92.63,92.73,23346.0,82.0188,82.1251,81.9923,82.0808,23346.0
2018-05-11 12:50:00,92.74,92.82,92.69,92.72,26505.0,82.0897,82.1605,82.0454,82.072,26505.0
2018-05-11 13:00:00,92.7,92.87,92.7,92.87,30108.0,82.0543,82.2047,82.0543,82.2047,30108.0
2018-05-11 13:10:00,92.86,92.88,92.76,92.8,19358.0,82.1959,82.2136,82.1074,82.1428,19358.0
2018-05-11 13:20:00,92.8,92.9,92.8,92.87,24368.0,82.1428,82.2313,82.1428,82.2047,24368.0
2018-05-11 13:30:00,92.85,92.87,92.78,92.84,18159.0,82.187,82.2047,82.1251,82.1782,18159.0
2018-05-11 13:40:00,92.84,92.88,92.78,92.85,21938.0,82.1782,82.2136,82.1251,82.187,21938.0
2018-05-11 13:50:00,92.87,92.93,92.8,92.8,32428.0,82.2047,82.2578,82.1428,82.1428,32428.0
2018-05-11 14:00:00,92.81,92.82,92.74,92.75,34918.0,82.1516,82.1605,82.0897,82.0985,34918.0
2018-05-11 14:10:00,92.75,92.79,92.63,92.72,41647.0,82.0985,82.1339,81.9923,82.072,41647.0
2018-05-11 14:20:00,92.71,92.83,92.7,92.79,23793.0,82.0631,82.1693,82.0543,82.1339,23793.0
2018-05-11 14:30:00,92.78,92.8,92.7,92.74,17868.0,82.1251,82.1428,82.0543,82.0897,17868.0
2018-05-11 14:40:00,92.75,92.76,92.67,92.74,18083.0,82.0985,82.1074,82.0277,82.0897,18083.0
2018-05-11 14:50:00,92.74,92.78,92.62,92.77,29080.0,82.0897,82.1251,81.9834,82.1162,29080.0
2018-05-11 15:00:00,92.75,92.79,92.63,92.74,42805.0,82.0985,82.1339,81.9923,82.0897,42805.0
2018-05-11 15:10:00,92.74,92.8,92.64,92.7,69716.0,82.0897,82.1428,82.0011,82.0543,69716.0
2018-05-11 15:20:00,92.69,92.72,92.57,92.71,215854.0,82.0454,82.072,81.9392,82.0631,215854.0
2018-05-11 15:30:00,92.7,92.85,92.64,92.83,60412.0,82.0543,82.187,82.0011,82.1693,60412.0
2018-05-11 15:40:00,92.82,92.82,92.51,92.52,115476.0,82.1605,82.1605,81.8861,81.8949,115476.0
2018-05-11 15:50:00,92.53,92.65,92.42,92.65,197915.0,81.9038,82.01,81.8064,82.01,197915.0
2018-05-14 09:30:00,93.04,93.41,92.9,93.07,55516.0,82.3552,82.6827,82.2313,82.3818,55516.0
2018-05-14 09:40:00,93.06,93.13,92.75,92.94,55103.0,82.3729,82.4349,82.0985,82.2667,55103.0
2018-05-14 09:50:00,92.9,93.16,92.77,92.98,62908.0,82.2313,82.4614,82.1162,82.3021,62908.0
2018-05-14 10:00:00,92.98,93.13,92.95,93.02,27725.0,82.3021,82.4349,82.2755,82.3375,27725.0
2018-05-14 10:10:00,93.01,93.17,92.91,93.12,19652.0,82.3287,82.4703,82.2401,82.426,19652.0
2018-05-14 10:20:00,93.12,93.24,93.1,93.13,26354.0,82.426,82.5322,82.4083,82.4349,26354.0
2018-05-14 10:30:00,93.14,93.36,93.12,93.21,29469.0,82.4437,82.6385,82.426,82.5057,29469.0
2018-05-14 10:40:00,93.22,93.24,93.13,93.14,15837.0,82.5145,82.5322,82.4349,82.4437,15837.0
2018-05-14 10:50:00,93.14,93.16,92.97,92.98,25050.0,82.4437,82.4614,82.2932,82.3021,25050.0
2018-05-14 11:00:00,92.97,93.08,92.94,93.07,18902.0,82.2932,82.3906,82.2667,82.3818,18902.0
2018-05-14 11:10:00,93.08,93.17,93.05,93.17,10242.0,82.3906,82.4703,82.3641,82.4703,10242.0
2018-05-14 11:20:00,93.15,93.28,93.15,93.2,28511.0,82.4526,82.5676,82.4526,82.4968,28511.0
2018-05-14 11:30:00,93.19,93.25,93.15,93.19,18772.0,82.488,82.5411,82.4526,82.488,18772.0
2018-05-14 11:40:00,93.19,93.27,93.11,93.25,24044.0,82.488,82.5588,82.4172,82.5411,24044.0
2018-05-14 11:50:00,93.25,93.33,93.25,93.31,14528.0,82.5411,82.6119,82.5411,82.5942,14528.0
2018-05-14 12:00:00,93.32,93.49,93.29,93.34,23798.0,82.6031,82.7535,82.5765,82.6208,23798.0
2018-05-14 12:10:00,93.33,93.47,93.33,93.4,29208.0,82.6119,82.7358,82.6119,82.6739,29208.0
2018-05-14 12:20:00,93.4,93.52,93.39,93.5,33161.0,82.6739,82.7801,82.665,82.7624,33161.0
2018-05-14 12:30:00,93.49,93.49,93.14,93.15,29279.0,82.7535,82.7535,82.4437,82.4526,29279.0
2018-05-14 12:40:00,93.15,93.21,93.09,93.09,21652.0,82.4526,82.5057,82.3995,82.3995,21652.0
2018-05-14 12:50:00,93.09,93.11,92.92,92.96,29487.0,82.3995,82.4172,82.249,82.2844,29487.0
2018-05-14 13:00:00,92.93,93.09,92.9,93.03,17511.0,82.2578,82.3995,82.2313,82.3464,17511.0
2018-05-14 13:10:00,93.06,93.13,92.95,92.96,29799.0,82.3729,82.4349,82.2755,82.2844,29799.0
2018-05-14 13:20:00,92.97,93.16,92.96,93.11,19141.0,82.2932,82.4614,82.2844,82.4172,19141.0
2018-05-14 13:30:00,93.12,93.23,92.97,93.23,11650.0,82.426,82.5234,82.2932,82.5234,11650.0
2018-05-14 13:40:00,93.22,93.36,93.14,93.19,16195.0,82.5145,82.6385,82.4437,82.488,16195.0
2018-05-14 13:50:00,93.19,93.31,93.16,93.31,17800.0,82.488,82.5942,82.4614,82.5942,17800.0
2018-05-14 14:00:00,93.31,93.31,93.14,93.18,27425.0,82.5942,82.5942,82.4437,82.4791,27425.0
2018-05-14 14:10:00,93.18,93.24,93.14,93.2,19882.0,82.4791,82.5322,82.4437,82.4968,19882.0
2018-05-14 14:20:00,93.2,93.31,93.19,93.3,17688.0,82.4968,82.5942,82.488,82.5853,17688.0
2018-05-14 14:30:00,93.31,93.48,93.28,93.48,28061.0,82.5942,82.7447,82.5676,82.7447,28061.0
2018-05-14 14:40:00,93.47,93.47,93.32,93.33,30902.0,82.7358,82.7358,82.6031,82.6119,30902.0
2018-05-14 14:50:00,93.29,93.41,93.28,93.37,20264.0,82.5765,82.6827,82.5676,82.6473,20264.0
2018-05-14 15:00:00,93.36,93.48,93.3,93.4,57428.0,82.6385,82.7447,82.5853,82.6739,57428.0
2018-05-14 15:10:00,93.41,93.5,93.27,93.27,49946.0,82.6827,82.7624,82.5588,82.5588,49946.0
2018-05-14 15:20:00,93.27,93.46,93.27,93.44,35921.0,82.5588,82.727,82.5588,82.7093,35921.0
2018-05-14 15:30:00,93.45,93.47,93.21,93.23,46338.0,82.7181,82.7358,82.5057,82.5234,46338.0
2018-05-14 15:40:00,93.24,93.29,93.13,93.15,94430.0,82.5322,82.5765,82.4349,82.4526,94430.0
2018-05-14 15:50:00,93.15,93.22,93.04,93.19,164889.0,82.4526,82.5145,82.3552,82.488,164889.0
2018-05-15 09:30:00,93.0,94.7,93.0,94.37,196504.0,82.3198,83.8246,82.3198,83.5325,196504.0
2018-05-15 09:40:00,94.31,94.36,93.85,94.04,70683.0,83.4794,83.5236,83.0722,83.2404,70683.0
2018-05-15 09:50:00,94.03,94.92,93.99,94.53,105130.0,83.2315,84.0193,83.1961,83.6741,105130.0
2018-05-15 10:00:00,94.48,94.68,94.35,94.4,66156.0,83.6298,83.8069,83.5148,83.559,66156.0
2018-05-15 10:10:00,94.39,94.55,94.34,94.53,43694.0,83.5502,83.6918,83.5059,83.6741,43694.0
2018-05-15 10:20:00,94.55,94.91,94.52,94.69,61817.0,83.6918,84.0105,83.6652,83.8157,61817.0
2018-05-15 10:30:00,94.66,95.27,94.61,95.24,90788.0,83.7892,84.3291,83.7449,84.3026,90788.0
2018-05-15 10:40:00,95.25,95.29,94.75,94.83,38953.0,84.3114,84.3468,83.8688,83.9396,38953.0
2018-05-15 10:50:00,94.84,95.1,94.7,95.09,46051.0,83.9485,84.1786,83.8246,84.1698,46051.0
2018-05-15 11:00:00,95.09,95.29,95.01,95.23,52853.0,84.1698,84.3468,84.099,84.2937,52853.0
2018-05-15 11:10:00,95.22,95.46,95.21,95.45,46723.0,84.2849,84.4973,84.276,84.4884,46723.0
2018-05-15 11:20:00,95.46,95.6,95.42,95.58,53910.0,84.4973,84.6212,84.4619,84.6035,53910.0
2018-05-15 11:30:00,95.59,95.72,95.53,95.67,45175.0,84.6124,84.7274,84.5593,84.6832,45175.0
2018-05-15 11:40:00,95.67,95.73,95.55,95.6,43576.0,84.6832,84.7363,84.577,84.6212,43576.0
2018-05-15 11:50:00,95.59,95.59,95.11,95.16,53699.0,84.6124,84.6124,84.1875,84.2317,53699.0
2018-05-15 12:00:00,95.17,95.18,94.9,94.96,41402.0,84.2406,84.2494,84.0016,84.0547,41402.0
2018-05-15 12:10:00,94.94,95.07,94.92,95.01,31456.0,84.037,84.1521,84.0193,84.099,31456.0
2018-05-15 12:20:00,95.03,95.08,94.93,95.06,27201.0,84.1167,84.1609,84.0282,84.1432,27201.0
2018-05-15 12:30:00,95.06,95.12,94.94,95.09,29943.0,84.1432,84.1963,84.037,84.1698,29943.0
2018-05-15 12:40:00,95.08,95.34,95.07,95.22,56540.0,84.1609,84.3911,84.1521,84.2849,56540.0
2018-05-15 12:50:00,95.23,95.43,95.16,95.17,60543.0,84.2937,84.4707,84.2317,84.2406,60543.0
2018-05-15 13:00:00,95.17,95.19,94.98,95.0,41067.0,84.2406,84.2583,84.0724,84.0901,41067.0
2018-05-15 13:10:00,95.01,95.1,94.99,95.03,25663.0,84.099,84.1786,84.0813,84.1167,25663.0
2018-05-15 13:20:00,95.04,95.11,94.98,95.04,40878.0,84.1255,84.1875,84.0724,84.1255,40878.0
2018-05-15 13:30:00,95.03,95.04,94.77,94.9,36151.0,84.1167,84.1255,83.8865,84.0016,36151.0
2018-05-15 13:40:00,94.9,94.97,94.85,94.96,32166.0,84.0016,84.0636,83.9573,84.0547,32166.0
2018-05-15 13:50:00,94.96,94.96,94.64,94.64,32796.0,84.0547,84.0547,83.7715,83.7715,32796.0
2018-05-15 14:00:00,94.64,94.88,94.57,94.8,36728.0,83.7715,83.9839,83.7095,83.9131,36728.0
2018-05-15 14:10:00,94.78,94.97,94.78,94.95,43749.0,83.8954,84.0636,83.8954,84.0459,43749.0
2018-05-15 14:20:00,94.95,95.0,94.73,94.88,56996.0,84.0459,84.0901,83.8511,83.9839,56996.0
2018-05-15 14:30:00,94.86,95.03,94.81,94.83,28158.0,83.9662,84.1167,83.9219,83.9396,28158.0
2018-05-15 14:40:00,94.83,94.89,94.73,94.77,26820.0,83.9396,83.9928,83.8511,83.8865,26820.0
2018-05-15 14:50:00,94.76,94.83,94.63,94.71,34058.0,83.8777,83.9396,83.7626,83.8334,34058.0
2018-05-15 15:00:00,94.72,94.76,94.47,94.5,36605.0,83.8423,83.8777,83.621,83.6475,36605.0
2018-05-15 15:10:00,94.48,94.48,94.35,94.42,50526.0,83.6298,83.6298,83.5148,83.5767,50526.0
2018-05-15 15:20:00,94.44,94.56,94.3,94.33,63049.0,83.5944,83.7006,83.4705,83.4971,63049.0
2018-05-15 15:30:00,94.32,94.54,94.31,94.5,75298.0,83.4882,83.6829,83.4794,83.6475,75298.0
2018-05-15 15:40:00,94.51,94.53,94.41,94.42,106894.0,83.6564,83.6741,83.5679,83.5767,106894.0
2018-05-15 15:50:00,94.43,94.69,94.42,94.66,191276.0,83.5856,83.8157,83.5767,83.7892,191276.0
2018-05-16 09:30:00,94.68,95.4,94.5,95.29,139839.0,83.8069,84.4442,83.6475,84.3468,139839.0
2018-05-16 09:40:00,95.31,95.83,95.26,95.81,96043.0,84.3645,84.8248,84.3203,84.8071,96043.0
2018-05-16 09:50:00,95.82,96.16,95.65,96.04,108022.0,84.8159,85.1169,84.6655,85.0107,108022.0
2018-05-16 10:00:00,96.06,96.2,95.88,96.11,116755.0,85.0284,85.1523,84.8691,85.0726,116755.0
2018-05-16 10:10:00,96.11,96.42,96.06,96.35,93317.0,85.0726,85.347,85.0284,85.2851,93317.0
2018-05-16 10:20:00,96.37,96.55,96.2,96.44,107052.0,85.3028,85.4621,85.1523,85.3647,107052.0
2018-05-16 10:30:00,96.44,96.46,96.21,96.23,63495.0,85.3647,85.3825,85.1612,85.1789,63495.0
2018-05-16 10:40:00,96.22,96.27,96.03,96.27,62882.0,85.17,85.2143,85.0018,85.2143,62882.0
2018-05-16 10:50:00,96.26,96.31,96.07,96.11,37179.0,85.2054,85.2497,85.0372,85.0726,37179.0
2018-05-16 11:00:00,96.11,96.11,95.65,95.81,81683.0,85.0726,85.0726,84.6655,84.8071,81683.0
2018-05-16 11:10:00,95.79,95.82,95.64,95.73,67160.0,84.7894,84.8159,84.6566,84.7363,67160.0
2018-05-16 11:20:00,95.74,96.02,95.74,95.91,41671.0,84.7451,84.993,84.7451,84.8956,41671.0
2018-05-16 11:30:00,95.91,96.31,95.91,96.28,58597.0,84.8956,85.2497,84.8956,85.2231,58597.0
2018-05-16 11:40:00,96.27,96.4,96.23,96.34,50515.0,85.2143,85.3293,85.1789,85.2762,50515.0
2018-05-16 11:50:00,96.34,96.48,96.32,96.46,41358.0,85.2762,85.4002,85.2585,85.3825,41358.0
2018-05-16 12:00:00,96.46,96.62,96.36,96.52,38313.0,85.3825,85.5241,85.2939,85.4356,38313.0
2018-05-16 12:10:00,96.53,96.63,96.49,96.63,29535.0,85.4444,85.5329,85.409,85.5329,29535.0
2018-05-16 12:20:00,96.63,96.68,96.51,96.59,24252.0,85.5329,85.5772,85.4267,85.4975,24252.0
2018-05-16 12:30:00,96.61,96.73,96.49,96.67,36672.0,85.5152,85.6214,85.409,85.5683,36672.0
2018-05-16 12:40:00,96.67,96.74,96.49,96.52,37766.0,85.5683,85.6303,85.409,85.4356,37766.0
2018-05-16 12:50:00,96.51,96.58,96.35,96.44,35920.0,85.4267,85.4887,85.2851,85.3647,35920.0
2018-05-16 13:00:00,96.44,96.52,96.32,96.4,39479.0,85.3647,85.4356,85.2585,85.3293,39479.0
2018-05-16 13:10:00,96.41,96.47,96.24,96.3,52033.0,85.3382,85.3913,85.1877,85.2408,52033.0
2018-05-16 13:20:00,96.29,96.41,96.0,96.0,69576.0,85.232,85.3382,84.9753,84.9753,69576.0
2018-05-16 13:30:00,95.99,96.24,95.99,96.13,106627.0,84.9664,85.1877,84.9664,85.0903,106627.0
2018-05-16 13:40:00,96.13,96.22,95.91,96.02,100359.0,85.0903,85.17,84.8956,84.993,100359.0
2018-05-16 13:50:00,96.0,96.19,95.94,96.17,243663.0,84.9753,85.1435,84.9222,85.1258,243663.0
2018-05-16 14:00:00,96.17,96.19,96.03,96.13,56638.0,85.1258,85.1435,85.0018,85.0903,56638.0
2018-05-16 14:10:00,96.14,96.18,96.03,96.12,33927.0,85.0992,85.1346,85.0018,85.0815,33927.0
2018-05-16 14:20:00,96.13,96.17,96.06,96.17,26467.0,85.0903,85.1258,85.0284,85.1258,26467.0
2018-05-16 14:30:00,96.17,96.19,96.12,96.17,32059.0,85.1258,85.1435,85.0815,85.1258,32059.0
2018-05-16 14:40:00,96.17,96.17,96.03,96.09,66397.0,85.1258,85.1258,85.0018,85.0549,66397.0
2018-05-16 14:50:00,96.09,96.14,96.06,96.12,29116.0,85.0549,85.0992,85.0284,85.0815,29116.0
2018-05-16 15:00:00,96.12,96.14,95.85,95.93,93776.0,85.0815,85.0992,84.8425,84.9133,93776.0
2018-05-16 15:10:00,95.91,95.92,95.76,95.85,56892.0,84.8956,84.9045,84.7628,84.8425,56892.0
2018-05-16 15:20:00,95.85,95.93,95.8,95.81,67225.0,84.8425,84.9133,84.7982,84.8071,67225.0
2018-05-16 15:30:00,95.8,95.85,95.73,95.85,81047.0,84.7982,84.8425,84.7363,84.8425,81047.0
2018-05-16 15:40:00,95.85,95.96,95.75,95.87,536208.0,84.8425,84.9399,84.754,84.8602,536208.0
2018-05-16 15:50:00,95.88,95.96,95.57,95.76,342582.0,84.8691,84.9399,84.5947,84.7628,342582.0
2018-05-17 09:30:00,95.94,96.02,95.34,95.74,93685.0,84.9222,84.993,84.3911,84.7451,93685.0
2018-05-17 09:40:00,95.74,95.9,95.16,95.82,42749.0,84.7451,84.8868,84.2317,84.8159,42749.0
2018-05-17 09:50:00,95.84,95.96,95.74,95.96,70847.0,84.8337,84.9399,84.7451,84.9399,70847.0
2018-05-17 10:00:00,95.93,96.43,95.93,96.31,115519.0,84.9133,85.3559,84.9133,85.2497,115519.0
2018-05-17 10:10:00,96.32,96.46,96.3,96.38,40701.0,85.2585,85.3825,85.2408,85.3116,40701.0
2018-05-17 10:20:00,96.37,96.62,96.37,96.53,37617.0,85.3028,85.5241,85.3028,85.4444,37617.0
2018-05-17 10:30:00,96.53,96.66,96.3,96.62,42554.0,85.4444,85.5595,85.2408,85.5241,42554.0
2018-05-17 10:40:00,96.6,96.75,96.58,96.7,32409.0,85.5064,85.6391,85.4887,85.5949,32409.0
2018-05-17 10:50:00,96.71,96.78,96.62,96.72,30565.0,85.6037,85.6657,85.5241,85.6126,30565.0
2018-05-17 11:00:00,96.73,96.84,96.69,96.74,35980.0,85.6214,85.7188,85.586,85.6303,35980.0
2018-05-17 11:10:00,96.74,96.76,96.6,96.72,26881.0,85.6303,85.648,85.5064,85.6126,26881.0
2018-05-17 11:20:00,96.71,96.89,96.67,96.88,24648.0,85.6037,85.7631,85.5683,85.7542,24648.0
2018-05-17 11:30:00,96.9,96.97,96.78,96.97,24813.0,85.7719,85.8339,85.6657,85.8339,24813.0
2018-05-17 11:40:00,96.97,97.19,96.97,97.12,40138.0,85.8339,86.0286,85.8339,85.9667,40138.0
2018-05-17 11:50:00,97.13,97.2,96.98,97.14,26841.0,85.9755,86.0375,85.8427,85.9844,26841.0
2018-05-17 12:00:00,97.15,97.16,96.77,96.77,24936.0,85.9932,86.0021,85.6568,85.6568,24936.0
2018-05-17 12:10:00,96.75,97.03,96.74,97.03,23549.0,85.6391,85.887,85.6303,85.887,23549.0
2018-05-17 12:20:00,97.04,97.09,96.91,96.93,20435.0,85.8958,85.9401,85.7808,85.7985,20435.0
2018-05-17 12:30:00,96.91,97.02,96.88,96.88,24398.0,85.7808,85.8781,85.7542,85.7542,24398.0
2018-05-17 12:40:00,96.88,96.92,96.68,96.74,39374.0,85.7542,85.7896,85.5772,85.6303,39374.0
2018-05-17 12:50:00,96.74,96.82,96.68,96.8,32624.0,85.6303,85.7011,85.5772,85.6834,32624.0
2018-05-17 13:00:00,96.79,96.9,96.79,96.9,24855.0,85.6746,85.7719,85.6746,85.7719,24855.0
2018-05-17 13:10:00,96.89,96.92,96.73,96.84,24776.0,85.7631,85.7896,85.6214,85.7188,24776.0
2018-05-17 13:20:00,96.85,96.98,96.83,96.89,38373.0,85.7277,85.8427,85.71,85.7631,38373.0
2018-05-17 13:30:00,96.91,96.92,96.72,96.79,23751.0,85.7808,85.7896,85.6126,85.6746,23751.0
2018-05-17 13:40:00,96.8,96.81,96.65,96.71,19285.0,85.6834,85.6923,85.5506,85.6037,19285.0
2018-05-17 13:50:00,96.71,96.76,96.42,96.53,40874.0,85.6037,85.648,85.347,85.4444,40874.0
2018-05-17 14:00:00,96.53,96.59,96.44,96.52,77043.0,85.4444,85.4975,85.3647,85.4356,77043.0
2018-05-17 14:10:00,96.53,96.76,96.53,96.76,24482.0,85.4444,85.648,85.4444,85.648,24482.0
2018-05-17 14:20:00,96.78,96.86,96.7,96.85,24726.0,85.6657,85.7365,85.5949,85.7277,24726.0
2018-05-17 14:30:00,96.85,96.86,96.65,96.73,24672.0,85.7277,85.7365,85.5506,85.6214,24672.0
2018-05-17 14:40:00,96.72,96.8,96.6,96.76,28627.0,85.6126,85.6834,85.5064,85.648,28627.0
2018-05-17 14:50:00,96.77,96.83,96.68,96.83,21265.0,85.6568,85.71,85.5772,85.71,21265.0
2018-05-17 15:00:00,96.85,96.95,96.81,96.89,28137.0,85.7277,85.8162,85.6923,85.7631,28137.0
2018-05-17 15:10:00,96.9,96.91,96.67,96.73,38562.0,85.7719,85.7808,85.5683,85.6214,38562.0
2018-05-17 15:20:00,96.72,96.81,96.56,96.56,38426.0,85.6126,85.6923,85.471,85.471,38426.0
2018-05-17 15:30:00,96.57,96.69,96.56,96.62,71793.0,85.4798,85.586,85.471,85.5241,71793.0
2018-05-17 15:40:00,96.62,96.81,96.55,96.74,106668.0,85.5241,85.6923,85.4621,85.6303,106668.0
2018-05-17 15:50:00,96.75,96.78,96.54,96.73,180900.0,85.6391,85.6657,85.4533,85.6214,180900.0
2018-05-18 09:30:00,96.57,96.98,96.45,96.57,108180.0,85.4798,85.8427,85.3736,85.4798,108180.0
2018-05-18 09:40:00,96.52,96.94,96.37,96.86,45658.0,85.4356,85.8073,85.3028,85.7365,45658.0
2018-05-18 09:50:00,96.82,96.84,96.53,96.69,27846.0,85.7011,85.7188,85.4444,85.586,27846.0
2018-05-18 10:00:00,96.69,96.73,96.47,96.67,53098.0,85.586,85.6214,85.3913,85.5683,53098.0
2018-05-18 10:10:00,96.68,96.71,96.5,96.53,47407.0,85.5772,85.6037,85.4179,85.4444,47407.0
2018-05-18 10:20:00,96.52,96.74,96.51,96.55,23716.0,85.4356,85.6303,85.4267,85.4621,23716.0
2018-05-18 10:30:00,96.54,96.58,96.3,96.33,60895.0,85.4533,85.4887,85.2408,85.2674,60895.0
2018-05-18 10:40:00,96.34,96.59,96.2,96.52,32726.0,85.2762,85.4975,85.1523,85.4356,32726.0
2018-05-18 10:50:00,96.52,96.63,96.49,96.55,29458.0,85.4356,85.5329,85.409,85.4621,29458.0
2018-05-18 11:00:00,96.55,96.61,96.5,96.52,24756.0,85.4621,85.5152,85.4179,85.4356,24756.0
2018-05-18 11:10:00,96.52,96.65,96.5,96.65,20685.0,85.4356,85.5506,85.4179,85.5506,20685.0
2018-05-18 11:20:00,96.65,96.71,96.52,96.52,29183.0,85.5506,85.6037,85.4356,85.4356,29183.0
2018-05-18 11:30:00,96.53,96.65,96.46,96.58,26999.0,85.4444,85.5506,85.3825,85.4887,26999.0
2018-05-18 11:40:00,96.59,96.72,96.55,96.56,30006.0,85.4975,85.6126,85.4621,85.471,30006.0
2018-05-18 11:50:00,96.54,96.67,96.51,96.63,23361.0,85.4533,85.5683,85.4267,85.5329,23361.0
2018-05-18 12:00:00,96.62,96.64,96.46,96.49,32660.0,85.5241,85.5418,85.3825,85.409,32660.0
2018-05-18 12:10:00,96.48,96.52,96.45,96.51,55229.0,85.4002,85.4356,85.3736,85.4267,55229.0
2018-05-18 12:20:00,96.52,96.59,96.49,96.55,41896.0,85.4356,85.4975,85.409,85.4621,41896.0
2018-05-18 12:30:00,96.55,96.56,96.43,96.54,50120.0,85.4621,85.471,85.3559,85.4533,50120.0
2018-05-18 12:40:00,96.55,96.65,96.54,96.65,24357.0,85.4621,85.5506,85.4533,85.5506,24357.0
2018-05-18 12:50:00,96.64,96.72,96.56,96.69,28590.0,85.5418,85.6126,85.471,85.586,28590.0
2018-05-18 13:00:00,96.69,96.91,96.61,96.81,55656.0,85.586,85.7808,85.5152,85.6923,55656.0
2018-05-18 13:10:00,96.82,96.82,96.62,96.65,14332.0,85.7011,85.7011,85.5241,85.5506,14332.0
2018-05-18 13:20:00,96.67,96.77,96.63,96.75,25417.0,85.5683,85.6568,85.5329,85.6391,25417.0
2018-05-18 13:30:00,96.75,96.76,96.53,96.59,19767.0,85.6391,85.648,85.4444,85.4975,19767.0
2018-05-18 13:40:00,96.61,96.66,96.5,96.51,15223.0,85.5152,85.5595,85.4179,85.4267,15223.0
2018-05-18 13:50:00,96.52,96.53,96.37,96.45,20163.0,85.4356,85.4444,85.3028,85.3736,20163.0
2018-05-18 14:00:00,96.46,96.46,96.28,96.42,21123.0,85.3825,85.3825,85.2231,85.347,21123.0
2018-05-18 14:10:00,96.41,96.42,96.36,96.41,10650.0,85.3382,85.347,85.2939,85.3382,10650.0
2018-05-18 14:20:00,96.41,96.43,96.3,96.42,19699.0,85.3382,85.3559,85.2408,85.347,19699.0
2018-05-18 14:30:00,96.41,96.47,96.4,96.4,14189.0,85.3382,85.3913,85.3293,85.3293,14189.0
2018-05-18 14:40:00,96.41,96.51,96.41,96.49,17585.0,85.3382,85.4267,85.3382,85.409,17585.0
2018-05-18 14:50:00,96.5,96.52,96.42,96.47,18239.0,85.4179,85.4356,85.347,85.3913,18239.0
2018-05-18 15:00:00,96.47,96.47,96.3,96.38,22723.0,85.3913,85.3913,85.2408,85.3116,22723.0
2018-05-18 15:10:00,96.35,96.39,96.32,96.37,23909.0,85.2851,85.3205,85.2585,85.3028,23909.0
2018-05-18 15:20:00,96.37,96.48,96.37,96.48,34723.0,85.3028,85.4002,85.3028,85.4002,34723.0
2018-05-18 15:30:00,96.48,96.52,96.4,96.52,52959.0,85.4002,85.4356,85.3293,85.4356,52959.0
2018-05-18 15:40:00,96.52,96.73,96.51,96.66,171372.0,85.4356,85.6214,85.4267,85.5595,171372.0
2018-05-18 15:50:00,96.66,96.66,96.4,96.43,138757.0,85.5595,85.5595,85.3293,85.3559,138757.0
2018-05-21 09:30:00,97.33,97.63,97.05,97.38,106183.0,86.1525,86.4181,85.9047,86.1968,106183.0
2018-05-21 09:40:00,97.36,97.83,97.32,97.59,43821.0,86.1791,86.5951,86.1437,86.3827,43821.0
2018-05-21 09:50:00,97.59,97.77,97.42,97.48,52508.0,86.3827,86.542,86.2322,86.2853,52508.0
2018-05-21 10:00:00,97.49,97.54,97.35,97.41,56273.0,86.2942,86.3384,86.1702,86.2234,56273.0
2018-05-21 10:10:00,97.41,97.61,97.34,97.52,46283.0,86.2234,86.4004,86.1614,86.3207,46283.0
2018-05-21 10:20:00,97.54,97.7,97.49,97.7,55847.0,86.3384,86.48,86.2942,86.48,55847.0
2018-05-21 10:30:00,97.7,97.87,97.7,97.76,36393.0,86.48,86.6305,86.48,86.5332,36393.0
2018-05-21 10:40:00,97.76,97.83,97.72,97.76,50208.0,86.5332,86.5951,86.4978,86.5332,50208.0
2018-05-21 10:50:00,97.75,97.76,97.62,97.74,36683.0,86.5243,86.5332,86.4092,86.5155,36683.0
2018-05-21 11:00:00,97.73,97.82,97.66,97.66,33076.0,86.5066,86.5863,86.4446,86.4446,33076.0
2018-05-21 11:10:00,97.68,97.8,97.68,97.74,35033.0,86.4623,86.5686,86.4623,86.5155,35033.0
2018-05-21 11:20:00,97.73,97.78,97.3,97.33,67864.0,86.5066,86.5509,86.126,86.1525,67864.0
2018-05-21 11:30:00,97.33,97.39,97.16,97.18,64909.0,86.1525,86.2056,86.0021,86.0198,64909.0
2018-05-21 11:40:00,97.18,97.37,97.06,97.29,71823.0,86.0198,86.1879,85.9135,86.1171,71823.0
2018-05-21 11:50:00,97.29,97.29,97.12,97.17,36380.0,86.1171,86.1171,85.9667,86.0109,36380.0
2018-05-21 12:00:00,97.17,97.17,97.02,97.03,42797.0,86.0109,86.0109,85.8781,85.887,42797.0
2018-05-21 12:10:00,97.02,97.27,96.98,97.08,51814.0,85.8781,86.0994,85.8427,85.9312,51814.0
2018-05-21 12:20:00,97.09,97.1,96.84,96.86,89284.0,85.9401,85.949,85.7188,85.7365,89284.0
2018-05-21 12:30:00,96.87,96.94,96.72,96.79,87854.0,85.7454,85.8073,85.6126,85.6746,87854.0
2018-05-21 12:40:00,96.78,96.83,96.69,96.71,56911.0,85.6657,85.71,85.586,85.6037,56911.0
2018-05-21 12:50:00,96.71,96.72,96.47,96.52,48469.0,85.6037,85.6126,85.3913,85.4356,48469.0
2018-05-21 13:00:00,96.53,96.77,96.52,96.76,37262.0,85.4444,85.6568,85.4356,85.648,37262.0
2018-05-21 13:10:00,96.77,96.9,96.69,96.8,48919.0,85.6568,85.7719,85.586,85.6834,48919.0
2018-05-21 13:20:00,96.8,96.86,96.74,96.79,27434.0,85.6834,85.7365,85.6303,85.6746,27434.0
2018-05-21 13:30:00,96.79,96.87,96.75,96.85,22142.0,85.6746,85.7454,85.6391,85.7277,22142.0
2018-05-21 13:40:00,96.85,96.91,96.79,96.8,43329.0,85.7277,85.7808,85.6746,85.6834,43329.0
2018-05-21 13:50:00,96.81,96.89,96.8,96.87,56530.0,85.6923,85.7631,85.6834,85.7454,56530.0
2018-05-21 14:00:00,96.87,96.87,96.77,96.83,35812.0,85.7454,85.7454,85.6568,85.71,35812.0
2018-05-21 14:10:00,96.82,96.84,96.7,96.74,29135.0,85.7011,85.7188,85.5949,85.6303,29135.0
2018-05-21 14:20:00,96.74,96.81,96.71,96.79,38587.0,85.6303,85.6923,85.6037,85.6746,38587.0
2018-05-21 14:30:00,96.79,96.79,96.66,96.78,49754.0,85.6746,85.6746,85.5595,85.6657,49754.0
2018-05-21 14:40:00,96.78,96.78,96.64,96.71,22725.0,85.6657,85.6657,85.5418,85.6037,22725.0
2018-05-21 14:50:00,96.71,96.79,96.71,96.72,23365.0,85.6037,85.6746,85.6037,85.6126,23365.0
2018-05-21 15:00:00,96.71,96.75,96.66,96.71,32848.0,85.6037,85.6391,85.5595,85.6037,32848.0
2018-05-21 15:10:00,96.7,96.75,96.64,96.67,36423.0,85.5949,85.6391,85.5418,85.5683,36423.0
2018-05-21 15:20:00,96.67,96.69,96.5,96.57,46987.0,85.5683,85.586,85.4179,85.4798,46987.0
2018-05-21 15:30:00,96.58,96.61,96.51,96.61,46380.0,85.4887,85.5152,85.4267,85.5152,46380.0
2018-05-21 15:40:00,96.62,96.67,96.52,96.52,88446.0,85.5241,85.5683,85.4356,85.4356,88446.0
2018-05-21 15:50:00,96.53,96.62,96.43,96.53,188729.0,85.4444,85.5241,85.3559,85.4444,188729.0
2018-05-22 09:30:00,96.57,97.12,96.57,96.94,74195.0,85.4798,85.9667,85.4798,85.8073,74195.0
2018-05-22 09:40:00,96.96,97.02,96.76,96.96,45402.0,85.825,85.8781,85.648,85.825,45402.0
2018-05-22 09:50:00,96.93,96.93,96.63,96.74,57497.0,85.7985,85.7985,85.5329,85.6303,57497.0
2018-05-22 10:00:00,96.73,96.93,96.63,96.93,65835.0,85.6214,85.7985,85.5329,85.7985,65835.0
2018-05-22 10:10:00,96.95,97.04,96.61,96.66,47589.0,85.8162,85.8958,85.5152,85.5595,47589.0
2018-05-22 10:20:00,96.67,96.86,96.67,96.74,37694.0,85.5683,85.7365,85.5683,85.6303,37694.0
2018-05-22 10:30:00,96.76,96.88,96.67,96.74,27902.0,85.648,85.7542,85.5683,85.6303,27902.0
2018-05-22 10:40:00,96.76,96.85,96.52,96.62,39252.0,85.648,85.7277,85.4356,85.5241,39252.0
2018-05-22 10:50:00,96.61,96.84,96.61,96.82,24418.0,85.5152,85.7188,85.5152,85.7011,24418.0
2018-05-22 11:00:00,96.82,97.05,96.81,96.9,31456.0,85.7011,85.9047,85.6923,85.7719,31456.0
2018-05-22 11:10:00,96.9,96.96,96.83,96.95,34884.0,85.7719,85.825,85.71,85.8162,34884.0
2018-05-22 11:20:00,96.95,97.12,96.95,97.07,34084.0,85.8162,85.9667,85.8162,85.9224,34084.0
2018-05-22 11:30:00,97.08,97.12,97.0,97.09,73268.0,85.9312,85.9667,85.8604,85.9401,73268.0
2018-05-22 11:40:00,97.09,97.14,96.95,96.97,73152.0,85.9401,85.9844,85.8162,85.8339,73152.0
2018-05-22 11:50:00,96.98,97.06,96.98,97.03,79997.0,85.8427,85.9135,85.8427,85.887,79997.0
2018-05-22 12:00:00,97.04,97.25,97.03,97.13,67301.0,85.8958,86.0817,85.887,85.9755,67301.0
2018-05-22 12:10:00,97.14,97.21,97.1,97.19,88782.0,85.9844,86.0463,85.949,86.0286,88782.0
2018-05-22 12:20:00,97.18,97.22,97.12,97.19,67962.0,86.0198,86.0552,85.9667,86.0286,67962.0
2018-05-22 12:30:00,97.19,97.23,97.06,97.08,36406.0,86.0286,86.064,85.9135,85.9312,36406.0
2018-05-22 12:40:00,97.08,97.18,97.07,97.14,69196.0,85.9312,86.0198,85.9224,85.9844,69196.0
2018-05-22 12:50:00,97.14,97.24,97.09,97.21,28566.0,85.9844,86.0729,85.9401,86.0463,28566.0
2018-05-22 13:00:00,97.2,97.23,97.13,97.16,31336.0,86.0375,86.064,85.9755,86.0021,31336.0
2018-05-22 13:10:00,97.16,97.26,97.16,97.19,64518.0,86.0021,86.0906,86.0021,86.0286,64518.0
2018-05-22 13:20:00,97.18,97.19,97.09,97.14,24198.0,86.0198,86.0286,85.9401,85.9844,24198.0
2018-05-22 13:30:00,97.15,97.15,96.98,96.99,30299.0,85.9932,85.9932,85.8427,85.8516,30299.0
2018-05-22 13:40:00,97.0,97.02,96.95,97.01,18239.0,85.8604,85.8781,85.8162,85.8693,18239.0
2018-05-22 13:50:00,97.03,97.06,96.94,96.94,27381.0,85.887,85.9135,85.8073,85.8073,27381.0
2018-05-22 14:00:00,96.95,97.13,96.95,97.06,33824.0,85.8162,85.9755,85.8162,85.9135,33824.0
2018-05-22 14:10:00,97.06,97.08,96.96,97.04,34794.0,85.9135,85.9312,85.825,85.8958,34794.0
2018-05-22 14:20:00,97.05,97.11,96.97,97.05,30518.0,85.9047,85.9578,85.8339,85.9047,30518.0
2018-05-22 14:30:00,97.06,97.12,96.99,97.01,39684.0,85.9135,85.9667,85.8516,85.8693,39684.0
2018-05-22 14:40:00,97.02,97.06,96.99,97.03,50899.0,85.8781,85.9135,85.8516,85.887,50899.0
2018-05-22 14:50:00,97.01,97.02,96.86,96.86,42921.0,85.8693,85.8781,85.7365,85.7365,42921.0
2018-05-22 15:00:00,96.86,96.96,96.82,96.91,30910.0,85.7365,85.825,85.7011,85.7808,30910.0
2018-05-22 15:10:00,96.91,97.03,96.86,96.98,37171.0,85.7808,85.887,85.7365,85.8427,37171.0
2018-05-22 15:20:00,96.99,97.04,96.92,96.95,51981.0,85.8516,85.8958,85.7896,85.8162,51981.0
2018-05-22 15:30:00,96.93,96.96,96.83,96.88,65471.0,85.7985,85.825,85.71,85.7542,65471.0
2018-05-22 15:40:00,96.86,96.95,96.73,96.81,91835.0,85.7365,85.8162,85.6214,85.6923,91835.0
2018-05-22 15:50:00,96.81,96.83,96.65,96.73,189386.0,85.6923,85.71,85.5506,85.6214,189386.0
2018-05-23 09:30:00,96.17,96.47,96.03,96.25,44012.0,85.1258,85.3913,85.0018,85.1966,44012.0
2018-05-23 09:40:00,96.26,96.26,95.56,95.56,25747.0,85.2054,85.2054,84.5858,84.5858,25747.0
2018-05-23 09:50:00,95.59,95.71,95.42,95.55,91708.0,84.6124,84.7186,84.4619,84.577,91708.0
2018-05-23 10:00:00,95.54,95.6,95.31,95.52,54340.0,84.5681,84.6212,84.3645,84.5504,54340.0
2018-05-23 10:10:00,95.53,95.74,95.5,95.62,45302.0,84.5593,84.7451,84.5327,84.6389,45302.0
2018-05-23 10:20:00,95.62,95.62,95.41,95.41,42070.0,84.6389,84.6389,84.453,84.453,42070.0
2018-05-23 10:30:00,95.4,95.4,95.11,95.12,33668.0,84.4442,84.4442,84.1875,84.1963,33668.0
2018-05-23 10:40:00,95.1,95.12,94.97,95.01,30307.0,84.1786,84.1963,84.0636,84.099,30307.0
2018-05-23 10:50:00,95.02,95.2,94.84,95.15,36110.0,84.1078,84.2671,83.9485,84.2229,36110.0
2018-05-23 11:00:00,95.14,95.24,95.08,95.11,20577.0,84.214,84.3026,84.1609,84.1875,20577.0
2018-05-23 11:10:00,95.1,95.31,95.03,95.28,28935.0,84.1786,84.3645,84.1167,84.338,28935.0
2018-05-23 11:20:00,95.27,95.32,95.2,95.25,28858.0,84.3291,84.3734,84.2671,84.3114,28858.0
2018-05-23 11:30:00,95.25,95.4,95.23,95.23,20934.0,84.3114,84.4442,84.2937,84.2937,20934.0
2018-05-23 11:40:00,95.25,95.36,95.23,95.34,14451.0,84.3114,84.4088,84.2937,84.3911,14451.0
2018-05-23 11:50:00,95.37,95.45,95.22,95.22,19778.0,84.4176,84.4884,84.2849,84.2849,19778.0
2018-05-23 12:00:00,95.23,95.33,95.22,95.32,18600.0,84.2937,84.3822,84.2849,84.3734,18600.0
2018-05-23 12:10:00,95.33,95.36,95.19,95.24,15565.0,84.3822,84.4088,84.2583,84.3026,15565.0
2018-05-23 12:20:00,95.22,95.25,95.11,95.11,9785.0,84.2849,84.3114,84.1875,84.1875,9785.0
2018-05-23 12:30:00,95.15,95.22,95.11,95.19,7806.0,84.2229,84.2849,84.1875,84.2583,7806.0
2018-05-23 12:40:00,95.21,95.32,95.19,95.24,13085.0,84.276,84.3734,84.2583,84.3026,13085.0
2018-05-23 12:50:00,95.25,95.37,95.23,95.35,21014.0,84.3114,84.4176,84.2937,84.3999,21014.0
2018-05-23 13:00:00,95.34,95.34,95.17,95.17,11125.0,84.3911,84.3911,84.2406,84.2406,11125.0
2018-05-23 13:10:00,95.21,95.24,95.15,95.2,7228.0,84.276,84.3026,84.2229,84.2671,7228.0
2018-05-23 13:20:00,95.2,95.26,95.18,95.24,7289.0,84.2671,84.3203,84.2494,84.3026,7289.0
2018-05-23 13:30:00,95.24,95.24,95.18,95.21,8972.0,84.3026,84.3026,84.2494,84.276,8972.0
2018-05-23 13:40:00,95.21,95.31,95.21,95.28,12622.0,84.276,84.3645,84.276,84.338,12622.0
2018-05-23 13:50:00,95.27,95.37,95.26,95.35,16469.0,84.3291,84.4176,84.3203,84.3999,16469.0
2018-05-23 14:00:00,95.37,95.52,95.34,95.51,32816.0,84.4176,84.5504,84.3911,84.5415,32816.0
2018-05-23 14:10:00,95.52,95.58,95.45,95.48,32549.0,84.5504,84.6035,84.4884,84.515,32549.0
2018-05-23 14:20:00,95.48,95.6,95.4,95.49,23875.0,84.515,84.6212,84.4442,84.5238,23875.0
2018-05-23 14:30:00,95.49,95.5,95.39,95.44,16325.0,84.5238,84.5327,84.4353,84.4796,16325.0
2018-05-23 14:40:00,95.46,95.52,95.39,95.43,16621.0,84.4973,84.5504,84.4353,84.4707,16621.0
2018-05-23 14:50:00,95.43,95.7,95.43,95.66,18617.0,84.4707,84.7097,84.4707,84.6743,18617.0
2018-05-23 15:00:00,95.67,95.8,95.66,95.73,33724.0,84.6832,84.7982,84.6743,84.7363,33724.0
2018-05-23 15:10:00,95.75,95.75,95.59,95.62,28398.0,84.754,84.754,84.6124,84.6389,28398.0
2018-05-23 15:20:00,95.64,95.73,95.58,95.69,35055.0,84.6566,84.7363,84.6035,84.7009,35055.0
2018-05-23 15:30:00,95.68,95.73,95.55,95.55,31835.0,84.692,84.7363,84.577,84.577,31835.0
2018-05-23 15:40:00,95.55,95.63,95.47,95.58,108042.0,84.577,84.6478,84.5061,84.6035,108042.0
2018-05-23 15:50:00,95.59,95.68,95.54,95.68,287939.0,84.6124,84.692,84.5681,84.692,287939.0
2018-05-24 09:30:00,95.12,95.61,94.91,95.57,53936.0,84.1963,84.6301,84.0105,84.5947,53936.0
2018-05-24 09:40:00,95.57,95.7,95.06,95.06,31254.0,84.5947,84.7097,84.1432,84.1432,31254.0
2018-05-24 09:50:00,95.06,95.1,94.67,94.74,38547.0,84.1432,84.1786,83.798,83.86,38547.0
2018-05-24 10:00:00,94.74,94.98,94.72,94.9,41481.0,83.86,84.0724,83.8423,84.0016,41481.0
2018-05-24 10:10:00,94.9,94.95,94.62,94.63,33211.0,84.0016,84.0459,83.7538,83.7626,33211.0
2018-05-24 10:20:00,94.62,94.68,94.39,94.55,31605.0,83.7538,83.8069,83.5502,83.6918,31605.0
2018-05-24 10:30:00,94.56,94.61,94.29,94.58,33757.0,83.7006,83.7449,83.4617,83.7184,33757.0
2018-05-24 10:40:00,94.55,94.57,94.1,94.17,45171.0,83.6918,83.7095,83.2935,83.3554,45171.0
2018-05-24 10:50:00,94.17,94.34,93.82,93.94,52475.0,83.3554,83.5059,83.0456,83.1518,52475.0
2018-05-24 11:00:00,93.94,94.56,93.91,94.47,52748.0,83.1518,83.7006,83.1253,83.621,52748.0
2018-05-24 11:10:00,94.48,94.68,94.32,94.58,28507.0,83.6298,83.8069,83.4882,83.7184,28507.0
2018-05-24 11:20:00,94.58,94.63,94.49,94.61,20789.0,83.7184,83.7626,83.6387,83.7449,20789.0
2018-05-24 11:30:00,94.63,94.71,94.52,94.58,25038.0,83.7626,83.8334,83.6652,83.7184,25038.0
2018-05-24 11:40:00,94.63,94.79,94.61,94.78,22773.0,83.7626,83.9042,83.7449,83.8954,22773.0
2018-05-24 11:50:00,94.8,94.88,94.58,94.83,35525.0,83.9131,83.9839,83.7184,83.9396,35525.0
2018-05-24 12:00:00,94.84,94.96,94.81,94.84,24007.0,83.9485,84.0547,83.9219,83.9485,24007.0
2018-05-24 12:10:00,94.84,94.99,94.84,94.9,21946.0,83.9485,84.0813,83.9485,84.0016,21946.0
2018-05-24 12:20:00,94.92,94.93,94.77,94.92,104872.0,84.0193,84.0282,83.8865,84.0193,104872.0
2018-05-24 12:30:00,94.93,95.0,94.72,94.8,44462.0,84.0282,84.0901,83.8423,83.9131,44462.0
2018-05-24 12:40:00,94.76,94.93,94.75,94.92,104669.0,83.8777,84.0282,83.8688,84.0193,104669.0
2018-05-24 12:50:00,94.93,94.97,94.8,94.97,36984.0,84.0282,84.0636,83.9131,84.0636,36984.0
2018-05-24 13:00:00,94.97,95.15,94.93,95.15,53383.0,84.0636,84.2229,84.0282,84.2229,53383.0
2018-05-24 13:10:00,95.17,95.27,95.04,95.12,45070.0,84.2406,84.3291,84.1255,84.1963,45070.0
2018-05-24 13:20:00,95.11,95.17,94.95,94.98,32712.0,84.1875,84.2406,84.0459,84.0724,32712.0
2018-05-24 13:30:00,94.97,95.16,94.94,95.07,31972.0,84.0636,84.2317,84.037,84.1521,31972.0
2018-05-24 13:40:00,95.07,95.26,95.07,95.21,29129.0,84.1521,84.3203,84.1521,84.276,29129.0
2018-05-24 13:50:00,95.22,95.25,94.98,95.15,36881.0,84.2849,84.3114,84.0724,84.2229,36881.0
2018-05-24 14:00:00,95.14,95.24,95.01,95.17,54525.0,84.214,84.3026,84.099,84.2406,54525.0
2018-05-24 14:10:00,95.2,95.3,95.17,95.21,67785.0,84.2671,84.3557,84.2406,84.276,67785.0
2018-05-24 14:20:00,95.21,95.3,95.17,95.25,89323.0,84.276,84.3557,84.2406,84.3114,89323.0
2018-05-24 14:30:00,95.25,95.32,95.19,95.23,48892.0,84.3114,84.3734,84.2583,84.2937,48892.0
2018-05-24 14:40:00,95.22,95.25,95.08,95.14,30068.0,84.2849,84.3114,84.1609,84.214,30068.0
2018-05-24 14:50:00,95.14,95.25,95.1,95.24,36765.0,84.214,84.3114,84.1786,84.3026,36765.0
2018-05-24 15:00:00,95.23,95.35,95.09,95.34,76120.0,84.2937,84.3999,84.1698,84.3911,76120.0
2018-05-24 15:10:00,95.35,95.41,95.27,95.38,67864.0,84.3999,84.453,84.3291,84.4265,67864.0
2018-05-24 15:20:00,95.37,95.42,95.3,95.36,121743.0,84.4176,84.4619,84.3557,84.4088,121743.0
2018-05-24 15:30:00,95.35,95.47,95.32,95.32,90448.0,84.3999,84.5061,84.3734,84.3734,90448.0
2018-05-24 15:40:00,95.31,95.36,95.21,95.32,49091.0,84.3645,84.4088,84.276,84.3734,49091.0
2018-05-24 15:50:00,95.31,95.33,95.17,95.31,185347.0,84.3645,84.3822,84.2406,84.3645,185347.0
2018-05-25 09:30:00,95.16,95.33,94.55,95.04,60148.0,84.2317,84.3822,83.6918,84.1255,60148.0
2018-05-25 09:40:00,94.99,95.04,94.71,94.85,19742.0,84.0813,84.1255,83.8334,83.9573,19742.0
2018-05-25 09:50:00,94.84,94.84,94.57,94.75,19260.0,83.9485,83.9485,83.7095,83.8688,19260.0
2018-05-25 10:00:00,94.71,94.91,94.68,94.84,29347.0,83.8334,84.0105,83.8069,83.9485,29347.0
2018-05-25 10:10:00,94.83,94.89,94.64,94.73,16340.0,83.9396,83.9928,83.7715,83.8511,16340.0
2018-05-25 10:20:00,94.67,94.68,94.47,94.54,27197.0,83.798,83.8069,83.621,83.6829,27197.0
2018-05-25 10:30:00,94.53,94.78,94.53,94.74,22899.0,83.6741,83.8954,83.6741,83.86,22899.0
2018-05-25 10:40:00,94.75,94.76,94.54,94.56,14061.0,83.8688,83.8777,83.6829,83.7006,14061.0
2018-05-25 10:50:00,94.54,94.75,94.54,94.72,15757.0,83.6829,83.8688,83.6829,83.8423,15757.0
2018-05-25 11:00:00,94.71,94.91,94.67,94.85,14057.0,83.8334,84.0105,83.798,83.9573,14057.0
2018-05-25 11:10:00,94.86,94.86,94.68,94.73,41875.0,83.9662,83.9662,83.8069,83.8511,41875.0
2018-05-25 11:20:00,94.71,94.76,94.64,94.72,30491.0,83.8334,83.8777,83.7715,83.8423,30491.0
2018-05-25 11:30:00,94.72,94.81,94.65,94.8,38373.0,83.8423,83.9219,83.7803,83.9131,38373.0
2018-05-25 11:40:00,94.8,94.85,94.69,94.82,47579.0,83.9131,83.9573,83.8157,83.9308,47579.0
2018-05-25 11:50:00,94.8,94.84,94.69,94.78,50249.0,83.9131,83.9485,83.8157,83.8954,50249.0
2018-05-25 12:00:00,94.77,94.81,94.56,94.6,42810.0,83.8865,83.9219,83.7006,83.7361,42810.0
2018-05-25 12:10:00,94.59,94.66,94.52,94.63,21446.0,83.7272,83.7892,83.6652,83.7626,21446.0
2018-05-25 12:20:00,94.6,94.68,94.55,94.62,17489.0,83.7361,83.8069,83.6918,83.7538,17489.0
2018-05-25 12:30:00,94.62,94.62,94.49,94.52,31963.0,83.7538,83.7538,83.6387,83.6652,31963.0
2018-05-25 12:40:00,94.53,94.64,94.47,94.48,15728.0,83.6741,83.7715,83.621,83.6298,15728.0
2018-05-25 12:50:00,94.5,94.55,94.37,94.47,15836.0,83.6475,83.6918,83.5325,83.621,15836.0
2018-05-25 13:00:00,94.48,94.53,94.38,94.51,27714.0,83.6298,83.6741,83.5413,83.6564,27714.0
2018-05-25 13:10:00,94.54,94.54,94.43,94.45,9597.0,83.6829,83.6829,83.5856,83.6033,9597.0
2018-05-25 13:20:00,94.45,94.46,94.39,94.39,9149.0,83.6033,83.6121,83.5502,83.5502,9149.0
2018-05-25 13:30:00,94.39,94.4,94.32,94.4,14512.0,83.5502,83.559,83.4882,83.559,14512.0
2018-05-25 13:40:00,94.4,94.45,94.37,94.4,11022.0,83.559,83.6033,83.5325,83.559,11022.0
2018-05-25 13:50:00,94.41,94.42,94.37,94.41,18111.0,83.5679,83.5767,83.5325,83.5679,18111.0
2018-05-25 14:00:00,94.41,94.51,94.4,94.48,19530.0,83.5679,83.6564,83.559,83.6298,19530.0
2018-05-25 14:10:00,94.48,94.5,94.41,94.5,15891.0,83.6298,83.6475,83.5679,83.6475,15891.0
2018-05-25 14:20:00,94.5,94.52,94.46,94.48,17615.0,83.6475,83.6652,83.6121,83.6298,17615.0
2018-05-25 14:30:00,94.48,94.51,94.45,94.46,29893.0,83.6298,83.6564,83.6033,83.6121,29893.0
2018-05-25 14:40:00,94.47,94.47,94.27,94.35,27263.0,83.621,83.621,83.444,83.5148,27263.0
2018-05-25 14:50:00,94.36,94.4,94.31,94.31,10436.0,83.5236,83.559,83.4794,83.4794,10436.0
2018-05-25 15:00:00,94.3,94.47,94.29,94.45,11717.0,83.4705,83.621,83.4617,83.6033,11717.0
2018-05-25 15:10:00,94.44,94.64,94.44,94.58,15083.0,83.5944,83.7715,83.5944,83.7184,15083.0
2018-05-25 15:20:00,94.6,94.71,94.56,94.71,17634.0,83.7361,83.8334,83.7006,83.8334,17634.0
2018-05-25 15:30:00,94.7,94.8,94.68,94.73,24108.0,83.8246,83.9131,83.8069,83.8511,24108.0
2018-05-25 15:40:00,94.73,94.74,94.65,94.72,44808.0,83.8511,83.86,83.7803,83.8423,44808.0
2018-05-25 15:50:00,94.73,94.88,94.7,94.8,113252.0,83.8511,83.9839,83.8246,83.9131,113252.0
2018-05-29 09:30:00,93.48,93.48,92.92,92.99,48132.0,82.7447,82.7447,82.249,82.3109,48132.0
2018-05-29 09:40:00,93.02,93.2,92.82,92.89,24784.0,82.3375,82.4968,82.1605,82.2224,24784.0
2018-05-29 09:50:00,92.93,93.21,92.8,93.17,32282.0,82.2578,82.5057,82.1428,82.4703,32282.0
2018-05-29 10:00:00,93.22,93.27,93.01,93.13,29717.0,82.5145,82.5588,82.3287,82.4349,29717.0
2018-05-29 10:10:00,93.17,93.29,93.0,93.01,14641.0,82.4703,82.5765,82.3198,82.3287,14641.0
2018-05-29 10:20:00,93.04,93.31,92.96,93.17,17324.0,82.3552,82.5942,82.2844,82.4703,17324.0
2018-05-29 10:30:00,93.17,93.17,92.9,93.07,27024.0,82.4703,82.4703,82.2313,82.3818,27024.0
2018-05-29 10:40:00,93.06,93.13,92.85,92.92,27998.0,82.3729,82.4349,82.187,82.249,27998.0
2018-05-29 10:50:00,92.97,93.02,92.78,92.79,19618.0,82.2932,82.3375,82.1251,82.1339,19618.0
2018-05-29 11:00:00,92.82,92.82,92.33,92.37,23510.0,82.1605,82.1605,81.7267,81.7621,23510.0
2018-05-29 11:10:00,92.39,92.41,92.24,92.26,30723.0,81.7799,81.7976,81.6471,81.6648,30723.0
2018-05-29 11:20:00,92.28,92.38,92.15,92.22,23691.0,81.6825,81.771,81.5674,81.6294,23691.0
2018-05-29 11:30:00,92.24,92.24,91.96,91.99,24990.0,81.6471,81.6471,81.3992,81.4258,24990.0
2018-05-29 11:40:00,91.98,91.98,91.48,91.66,29327.0,81.4169,81.4169,80.9744,81.1337,29327.0
2018-05-29 11:50:00,91.66,91.82,91.6,91.63,35041.0,81.1337,81.2753,81.0806,81.1071,35041.0
2018-05-29 12:00:00,91.59,91.59,91.25,91.32,22486.0,81.0717,81.0717,80.7708,80.8327,22486.0
2018-05-29 12:10:00,91.33,91.48,91.11,91.48,36923.0,80.8416,80.9744,80.6468,80.9744,36923.0
2018-05-29 12:20:00,91.49,91.78,91.49,91.58,32356.0,80.9832,81.2399,80.9832,81.0629,32356.0
2018-05-29 12:30:00,91.59,91.95,91.57,91.86,20273.0,81.0717,81.3904,81.054,81.3107,20273.0
2018-05-29 12:40:00,91.88,92.02,91.79,91.97,16014.0,81.3284,81.4523,81.2488,81.4081,16014.0
2018-05-29 12:50:00,91.99,92.11,91.97,92.0,18623.0,81.4258,81.532,81.4081,81.4346,18623.0
2018-05-29 13:00:00,91.99,91.99,91.56,91.56,16838.0,81.4258,81.4258,81.0452,81.0452,16838.0
2018-05-29 13:10:00,91.6,91.67,91.5,91.67,13678.0,81.0806,81.1425,80.9921,81.1425,13678.0
2018-05-29 13:20:00,91.61,91.72,91.55,91.67,16357.0,81.0894,81.1868,81.0363,81.1425,16357.0
2018-05-29 13:30:00,91.66,91.67,91.26,91.27,19993.0,81.1337,81.1425,80.7796,80.7885,19993.0
2018-05-29 13:40:00,91.29,91.59,91.25,91.53,20901.0,80.8062,81.0717,80.7708,81.0186,20901.0
2018-05-29 13:50:00,91.51,91.64,91.41,91.42,17724.0,81.0009,81.116,80.9124,80.9212,17724.0
2018-05-29 14:00:00,91.39,91.41,91.13,91.19,23670.0,80.8947,80.9124,80.6646,80.7177,23670.0
2018-05-29 14:10:00,91.17,91.32,91.03,91.23,22176.0,80.7,80.8327,80.576,80.7531,22176.0
2018-05-29 14:20:00,91.18,91.22,90.95,91.22,57958.0,80.7088,80.7442,80.5052,80.7442,57958.0
2018-05-29 14:30:00,91.21,91.38,91.04,91.04,24750.0,80.7354,80.8858,80.5849,80.5849,24750.0
2018-05-29 14:40:00,91.06,91.17,90.84,90.94,40060.0,80.6026,80.7,80.4079,80.4964,40060.0
2018-05-29 14:50:00,90.95,90.95,90.75,90.81,19551.0,80.5052,80.5052,80.3282,80.3813,19551.0
2018-05-29 15:00:00,90.81,91.29,90.78,91.13,39254.0,80.3813,80.8062,80.3547,80.6646,39254.0
2018-05-29 15:10:00,91.15,91.27,90.88,90.89,36488.0,80.6823,80.7885,80.4433,80.4521,36488.0
2018-05-29 15:20:00,90.9,91.14,90.86,91.14,51361.0,80.461,80.6734,80.4256,80.6734,51361.0
2018-05-29 15:30:00,91.13,91.56,91.07,91.56,81191.0,80.6646,81.0452,80.6114,81.0452,81191.0
2018-05-29 15:40:00,91.54,91.84,91.52,91.78,151046.0,81.0275,81.293,81.0098,81.2399,151046.0
2018-05-29 15:50:00,91.8,91.83,91.56,91.66,153463.0,81.2576,81.2842,81.0452,81.1337,153463.0
2018-05-30 09:30:00,92.37,92.96,92.25,92.55,53143.0,81.7621,82.2844,81.6559,81.9215,53143.0
2018-05-30 09:40:00,92.56,92.56,92.17,92.17,22974.0,81.9303,81.9303,81.5851,81.5851,22974.0
2018-05-30 09:50:00,92.22,92.35,92.06,92.13,22411.0,81.6294,81.7444,81.4878,81.5497,22411.0
2018-05-30 10:00:00,92.13,92.52,92.12,92.47,25740.0,81.5497,81.8949,81.5409,81.8507,25740.0
2018-05-30 10:10:00,92.46,92.69,92.4,92.53,14375.0,81.8418,82.0454,81.7887,81.9038,14375.0
2018-05-30 10:20:00,92.48,92.51,92.27,92.45,71704.0,81.8595,81.8861,81.6736,81.833,71704.0
2018-05-30 10:30:00,92.46,92.56,92.33,92.46,31268.0,81.8418,81.9303,81.7267,81.8418,31268.0
2018-05-30 10:40:00,92.49,92.83,92.37,92.77,38478.0,81.8684,82.1693,81.7621,82.1162,38478.0
2018-05-30 10:50:00,92.79,92.84,92.65,92.67,32448.0,82.1339,82.1782,82.01,82.0277,32448.0
2018-05-30 11:00:00,92.69,92.79,92.24,92.28,47394.0,82.0454,82.1339,81.6471,81.6825,47394.0
2018-05-30 11:10:00,92.3,92.38,92.18,92.28,72057.0,81.7002,81.771,81.594,81.6825,72057.0
2018-05-30 11:20:00,92.28,92.77,92.28,92.61,32530.0,81.6825,82.1162,81.6825,81.9746,32530.0
2018-05-30 11:30:00,92.6,93.12,92.54,93.11,70928.0,81.9657,82.426,81.9126,82.4172,70928.0
2018-05-30 11:40:00,93.13,93.14,92.79,92.86,41858.0,82.4349,82.4437,82.1339,82.1959,41858.0
2018-05-30 11:50:00,92.86,93.08,92.76,92.95,32496.0,82.1959,82.3906,82.1074,82.2755,32496.0
2018-05-30 12:00:00,92.95,93.11,92.95,92.98,42991.0,82.2755,82.4172,82.2755,82.3021,42991.0
2018-05-30 12:10:00,92.97,92.99,92.85,92.97,25710.0,82.2932,82.3109,82.187,82.2932,25710.0
2018-05-30 12:20:00,92.95,93.22,92.95,93.18,33142.0,82.2755,82.5145,82.2755,82.4791,33142.0
2018-05-30 12:30:00,93.2,93.22,93.05,93.08,22854.0,82.4968,82.5145,82.3641,82.3906,22854.0
2018-05-30 12:40:00,93.09,93.17,93.04,93.04,28166.0,82.3995,82.4703,82.3552,82.3552,28166.0
2018-05-30 12:50:00,93.03,93.13,92.99,93.03,33497.0,82.3464,82.4349,82.3109,82.3464,33497.0
2018-05-30 13:00:00,93.04,93.07,92.77,92.86,30242.0,82.3552,82.3818,82.1162,82.1959,30242.0
2018-05-30 13:10:00,92.84,93.12,92.76,93.04,49642.0,82.1782,82.426,82.1074,82.3552,49642.0
2018-05-30 13:20:00,93.04,93.13,92.88,92.92,21207.0,82.3552,82.4349,82.2136,82.249,21207.0
2018-05-30 13:30:00,92.95,93.1,92.95,93.1,20485.0,82.2755,82.4083,82.2755,82.4083,20485.0
2018-05-30 13:40:00,93.11,93.3,93.02,93.3,20393.0,82.4172,82.5853,82.3375,82.5853,20393.0
2018-05-30 13:50:00,93.32,93.32,93.11,93.2,19139.0,82.6031,82.6031,82.4172,82.4968,19139.0
2018-05-30 14:00:00,93.21,93.29,93.19,93.26,25018.0,82.5057,82.5765,82.488,82.5499,25018.0
2018-05-30 14:10:00,93.3,93.35,93.27,93.3,32695.0,82.5853,82.6296,82.5588,82.5853,32695.0
2018-05-30 14:20:00,93.3,93.31,93.19,93.21,20611.0,82.5853,82.5942,82.488,82.5057,20611.0
2018-05-30 14:30:00,93.18,93.4,93.15,93.36,28481.0,82.4791,82.6739,82.4526,82.6385,28481.0
2018-05-30 14:40:00,93.36,93.43,93.25,93.28,26146.0,82.6385,82.7004,82.5411,82.5676,26146.0
2018-05-30 14:50:00,93.3,93.34,93.19,93.25,24815.0,82.5853,82.6208,82.488,82.5411,24815.0
2018-05-30 15:00:00,93.26,93.4,93.18,93.19,24589.0,82.5499,82.6739,82.4791,82.488,24589.0
2018-05-30 15:10:00,93.2,93.26,93.18,93.25,39544.0,82.4968,82.5499,82.4791,82.5411,39544.0
2018-05-30 15:20:00,93.24,93.28,93.17,93.28,55785.0,82.5322,82.5676,82.4703,82.5676,55785.0
2018-05-30 15:30:00,93.28,93.31,93.15,93.24,87332.0,82.5676,82.5942,82.4526,82.5322,87332.0
2018-05-30 15:40:00,93.25,93.31,93.16,93.17,74378.0,82.5411,82.5942,82.4614,82.4703,74378.0
2018-05-30 15:50:00,93.16,93.28,93.14,93.21,151123.0,82.4614,82.5676,82.4437,82.5057,151123.0
2018-05-31 09:30:00,93.05,93.38,92.47,93.24,38060.0,82.3641,82.6562,81.8507,82.5322,38060.0
2018-05-31 09:40:00,93.23,93.55,93.09,93.17,70369.0,82.5234,82.8066,82.3995,82.4703,70369.0
2018-05-31 09:50:00,93.13,93.21,92.93,93.03,50481.0,82.4349,82.5057,82.2578,82.3464,50481.0
2018-05-31 10:00:00,93.0,93.2,92.48,92.56,35768.0,82.3198,82.4968,81.8595,81.9303,35768.0
2018-05-31 10:10:00,92.63,93.22,92.51,93.09,22483.0,81.9923,82.5145,81.8861,82.3995,22483.0
2018-05-31 10:20:00,93.04,93.14,92.83,93.12,20523.0,82.3552,82.4437,82.1693,82.426,20523.0
2018-05-31 10:30:00,93.1,93.22,93.01,93.07,36057.0,82.4083,82.5145,82.3287,82.3818,36057.0
2018-05-31 10:40:00,93.09,93.39,93.09,93.2,28015.0,82.3995,82.665,82.3995,82.4968,28015.0
2018-05-31 10:50:00,93.22,93.39,93.15,93.36,69935.0,82.5145,82.665,82.4526,82.6385,69935.0
2018-05-31 11:00:00,93.34,93.54,93.3,93.54,67592.0,82.6208,82.7978,82.5853,82.7978,67592.0
2018-05-31 11:10:00,93.55,93.65,93.42,93.53,18879.0,82.8066,82.8952,82.6916,82.7889,18879.0
2018-05-31 11:20:00,93.51,93.83,93.33,93.83,35245.0,82.7712,83.0545,82.6119,83.0545,35245.0
2018-05-31 11:30:00,93.82,94.04,93.7,93.94,23972.0,83.0456,83.2404,82.9394,83.1518,23972.0
2018-05-31 11:40:00,93.95,94.16,93.73,93.85,24104.0,83.1607,83.3466,82.966,83.0722,24104.0
2018-05-31 11:50:00,93.82,94.04,93.77,93.98,29161.0,83.0456,83.2404,83.0014,83.1873,29161.0
2018-05-31 12:00:00,93.98,93.99,93.71,93.76,64658.0,83.1873,83.1961,82.9483,82.9925,64658.0
2018-05-31 12:10:00,93.75,93.9,93.68,93.87,63593.0,82.9837,83.1164,82.9217,83.0899,63593.0
2018-05-31 12:20:00,93.88,93.94,93.75,93.82,54658.0,83.0987,83.1518,82.9837,83.0456,54658.0
2018-05-31 12:30:00,93.82,93.84,93.7,93.78,52334.0,83.0456,83.0633,82.9394,83.0102,52334.0
2018-05-31 12:40:00,93.76,94.0,93.76,93.99,30521.0,82.9925,83.205,82.9925,83.1961,30521.0
2018-05-31 12:50:00,93.98,94.06,93.92,94.06,24711.0,83.1873,83.2581,83.1341,83.2581,24711.0
2018-05-31 13:00:00,94.04,94.14,93.97,94.09,33576.0,83.2404,83.3289,83.1784,83.2846,33576.0
2018-05-31 13:10:00,94.08,94.18,94.03,94.12,24459.0,83.2758,83.3643,83.2315,83.3112,24459.0
2018-05-31 13:20:00,94.1,94.22,94.0,94.06,46173.0,83.2935,83.3997,83.205,83.2581,46173.0
2018-05-31 13:30:00,94.05,94.1,93.75,93.89,76992.0,83.2492,83.2935,82.9837,83.1076,76992.0
2018-05-31 13:40:00,93.91,93.91,93.69,93.72,95797.0,83.1253,83.1253,82.9306,82.9571,95797.0
2018-05-31 13:50:00,93.72,93.74,93.49,93.56,60578.0,82.9571,82.9748,82.7535,82.8155,60578.0
2018-05-31 14:00:00,93.56,93.64,93.37,93.51,42530.0,82.8155,82.8863,82.6473,82.7712,42530.0
2018-05-31 14:10:00,93.52,93.78,93.46,93.78,32247.0,82.7801,83.0102,82.727,83.0102,32247.0
2018-05-31 14:20:00,93.78,93.85,93.64,93.68,37733.0,83.0102,83.0722,82.8863,82.9217,37733.0
2018-05-31 14:30:00,93.67,93.76,93.51,93.58,97896.0,82.9129,82.9925,82.7712,82.8332,97896.0
2018-05-31 14:40:00,93.58,93.79,93.54,93.72,51955.0,82.8332,83.0191,82.7978,82.9571,51955.0
2018-05-31 14:50:00,93.73,93.93,93.7,93.92,32431.0,82.966,83.143,82.9394,83.1341,32431.0
2018-05-31 15:00:00,93.92,94.22,93.89,94.18,40764.0,83.1341,83.3997,83.1076,83.3643,40764.0
2018-05-31 15:10:00,94.18,94.21,94.04,94.13,54966.0,83.3643,83.3908,83.2404,83.32,54966.0
2018-05-31 15:20:00,94.11,94.24,94.08,94.21,46609.0,83.3023,83.4174,83.2758,83.3908,46609.0
2018-05-31 15:30:00,94.21,94.22,93.89,94.09,70876.0,83.3908,83.3997,83.1076,83.2846,70876.0
2018-05-31 15:40:00,94.1,94.13,93.9,93.98,95976.0,83.2935,83.32,83.1164,83.1873,95976.0
2018-05-31 15:50:00,93.97,94.09,93.88,93.99,236331.0,83.1784,83.2846,83.0987,83.1961,236331.0
2018-06-01 09:30:00,94.94,95.28,94.81,94.95,61528.0,84.037,84.338,83.9219,84.0459,61528.0
2018-06-01 09:40:00,94.94,95.21,94.77,95.05,26230.0,84.037,84.276,83.8865,84.1344,26230.0
2018-06-01 09:50:00,95.05,95.24,94.96,94.97,45028.0,84.1344,84.3026,84.0547,84.0636,45028.0
2018-06-01 10:00:00,95.04,95.23,94.91,94.91,29929.0,84.1255,84.2937,84.0105,84.0105,29929.0
2018-06-01 10:10:00,94.9,94.98,94.63,94.85,47417.0,84.0016,84.0724,83.7626,83.9573,47417.0
2018-06-01 10:20:00,94.88,95.09,94.75,94.75,47169.0,83.9839,84.1698,83.8688,83.8688,47169.0
2018-06-01 10:30:00,94.74,94.77,94.48,94.58,21869.0,83.86,83.8865,83.6298,83.7184,21869.0
2018-06-01 10:40:00,94.57,94.65,94.28,94.48,42136.0,83.7095,83.7803,83.4528,83.6298,42136.0
2018-06-01 10:50:00,94.48,94.51,94.3,94.32,21140.0,83.6298,83.6564,83.4705,83.4882,21140.0
2018-06-01 11:00:00,94.33,94.39,94.19,94.21,18696.0,83.4971,83.5502,83.3731,83.3908,18696.0
2018-06-01 11:10:00,94.23,94.37,94.13,94.34,22926.0,83.4085,83.5325,83.32,83.5059,22926.0
2018-06-01 11:20:00,94.32,94.56,94.32,94.39,29480.0,83.4882,83.7006,83.4882,83.5502,29480.0
2018-06-01 11:30:00,94.36,94.56,94.35,94.48,27778.0,83.5236,83.7006,83.5148,83.6298,27778.0
2018-06-01 11:40:00,94.48,94.51,94.34,94.49,19774.0,83.6298,83.6564,83.5059,83.6387,19774.0
2018-06-01 11:50:00,94.5,94.79,94.49,94.75,19477.0,83.6475,83.9042,83.6387,83.8688,19477.0
2018-06-01 12:00:00,94.76,94.83,94.72,94.77,18934.0,83.8777,83.9396,83.8423,83.8865,18934.0
2018-06-01 12:10:00,94.79,94.89,94.77,94.78,15655.0,83.9042,83.9928,83.8865,83.8954,15655.0
2018-06-01 12:20:00,94.78,94.79,94.65,94.74,14405.0,83.8954,83.9042,83.7803,83.86,14405.0
2018-06-01 12:30:00,94.73,94.82,94.68,94.74,20677.0,83.8511,83.9308,83.8069,83.86,20677.0
2018-06-01 12:40:00,94.74,94.8,94.7,94.7,13677.0,83.86,83.9131,83.8246,83.8246,13677.0
2018-06-01 12:50:00,94.7,94.73,94.58,94.68,18151.0,83.8246,83.8511,83.7184,83.8069,18151.0
2018-06-01 13:00:00,94.69,94.85,94.69,94.84,15450.0,83.8157,83.9573,83.8157,83.9485,15450.0
2018-06-01 13:10:00,94.83,94.85,94.68,94.81,23041.0,83.9396,83.9573,83.8069,83.9219,23041.0
2018-06-01 13:20:00,94.8,94.99,94.77,94.92,26994.0,83.9131,84.0813,83.8865,84.0193,26994.0
2018-06-01 13:30:00,94.91,94.95,94.73,94.75,18594.0,84.0105,84.0459,83.8511,83.8688,18594.0
2018-06-01 13:40:00,94.74,94.79,94.69,94.71,22862.0,83.86,83.9042,83.8157,83.8334,22862.0
2018-06-01 13:50:00,94.72,94.87,94.69,94.83,25312.0,83.8423,83.975,83.8157,83.9396,25312.0
2018-06-01 14:00:00,94.83,94.88,94.58,94.62,22538.0,83.9396,83.9839,83.7184,83.7538,22538.0
2018-06-01 14:10:00,94.61,94.63,94.56,94.63,20322.0,83.7449,83.7626,83.7006,83.7626,20322.0
2018-06-01 14:20:00,94.62,94.66,94.6,94.66,23255.0,83.7538,83.7892,83.7361,83.7892,23255.0
2018-06-01 14:30:00,94.68,94.69,94.57,94.63,17930.0,83.8069,83.8157,83.7095,83.7626,17930.0
2018-06-01 14:40:00,94.65,94.86,94.63,94.78,20322.0,83.7803,83.9662,83.7626,83.8954,20322.0
2018-06-01 14:50:00,94.78,94.81,94.74,94.77,18308.0,83.8954,83.9219,83.86,83.8865,18308.0
2018-06-01 15:00:00,94.76,94.77,94.53,94.55,24883.0,83.8777,83.8865,83.6741,83.6918,24883.0
2018-06-01 15:10:00,94.56,94.61,94.5,94.57,29654.0,83.7006,83.7449,83.6475,83.7095,29654.0
2018-06-01 15:20:00,94.57,94.64,94.5,94.61,26144.0,83.7095,83.7715,83.6475,83.7449,26144.0
2018-06-01 15:30:00,94.6,94.71,94.57,94.7,53641.0,83.7361,83.8334,83.7095,83.8246,53641.0
2018-06-01 15:40:00,94.69,94.74,94.64,94.66,83490.0,83.8157,83.86,83.7715,83.7892,83490.0
2018-06-01 15:50:00,94.62,94.78,94.62,94.76,175112.0,83.7538,83.8954,83.7538,83.8777,175112.0
2018-06-04 09:30:00,95.34,95.7,95.05,95.66,65402.0,84.3911,84.7097,84.1344,84.6743,65402.0
2018-06-04 09:40:00,95.64,95.64,95.36,95.41,30652.0,84.6566,84.6566,84.4088,84.453,30652.0
2018-06-04 09:50:00,95.44,95.58,95.39,95.43,27947.0,84.4796,84.6035,84.4353,84.4707,27947.0
2018-06-04 10:00:00,95.46,95.47,95.22,95.33,44473.0,84.4973,84.5061,84.2849,84.3822,44473.0
2018-06-04 10:10:00,95.35,95.53,95.33,95.33,17443.0,84.3999,84.5593,84.3822,84.3822,17443.0
2018-06-04 10:20:00,95.34,95.37,95.09,95.12,16424.0,84.3911,84.4176,84.1698,84.1963,16424.0
2018-06-04 10:30:00,95.12,95.31,95.03,95.2,22636.0,84.1963,84.3645,84.1167,84.2671,22636.0
2018-06-04 10:40:00,95.24,95.29,95.09,95.13,11073.0,84.3026,84.3468,84.1698,84.2052,11073.0
2018-06-04 10:50:00,95.16,95.35,95.16,95.33,14847.0,84.2317,84.3999,84.2317,84.3822,14847.0
2018-06-04 11:00:00,95.35,95.44,95.31,95.34,12112.0,84.3999,84.4796,84.3645,84.3911,12112.0
2018-06-04 11:10:00,95.33,95.39,95.12,95.16,13771.0,84.3822,84.4353,84.1963,84.2317,13771.0
2018-06-04 11:20:00,95.17,95.31,95.12,95.31,14241.0,84.2406,84.3645,84.1963,84.3645,14241.0
2018-06-04 11:30:00,95.28,95.3,95.02,95.1,35696.0,84.338,84.3557,84.1078,84.1786,35696.0
2018-06-04 11:40:00,95.08,95.26,95.07,95.17,29846.0,84.1609,84.3203,84.1521,84.2406,29846.0
2018-06-04 11:50:00,95.14,95.32,95.07,95.29,13011.0,84.214,84.3734,84.1521,84.3468,13011.0
2018-06-04 12:00:00,95.27,95.28,95.04,95.12,24748.0,84.3291,84.338,84.1255,84.1963,24748.0
2018-06-04 12:10:00,95.1,95.33,95.08,95.25,27701.0,84.1786,84.3822,84.1609,84.3114,27701.0
2018-06-04 12:20:00,95.27,95.39,95.05,95.07,33743.0,84.3291,84.4353,84.1344,84.1521,33743.0
2018-06-04 12:30:00,95.07,95.13,95.03,95.06,27835.0,84.1521,84.2052,84.1167,84.1432,27835.0
2018-06-04 12:40:00,95.07,95.16,95.04,95.16,17781.0,84.1521,84.2317,84.1255,84.2317,17781.0
2018-06-04 12:50:00,95.17,95.2,95.13,95.15,19035.0,84.2406,84.2671,84.2052,84.2229,19035.0
2018-06-04 13:00:00,95.16,95.22,95.14,95.2,18429.0,84.2317,84.2849,84.214,84.2671,18429.0
2018-06-04 13:10:00,95.2,95.31,95.17,95.31,27992.0,84.2671,84.3645,84.2406,84.3645,27992.0
2018-06-04 13:20:00,95.3,95.36,95.27,95.35,15155.0,84.3557,84.4088,84.3291,84.3999,15155.0
2018-06-04 13:30:00,95.35,95.43,95.24,95.26,12273.0,84.3999,84.4707,84.3026,84.3203,12273.0
2018-06-04 13:40:00,95.26,95.33,95.25,95.28,13641.0,84.3203,84.3822,84.3114,84.338,13641.0
2018-06-04 13:50:00,95.28,95.34,95.24,95.33,15351.0,84.338,84.3911,84.3026,84.3822,15351.0
2018-06-04 14:00:00,95.32,95.41,95.31,95.41,19337.0,84.3734,84.453,84.3645,84.453,19337.0
2018-06-04 14:10:00,95.41,95.43,95.34,95.38,17610.0,84.453,84.4707,84.3911,84.4265,17610.0
2018-06-04 14:20:00,95.38,95.45,95.38,95.41,14010.0,84.4265,84.4884,84.4265,84.453,14010.0
2018-06-04 14:30:00,95.42,95.46,95.39,95.43,14675.0,84.4619,84.4973,84.4353,84.4707,14675.0
2018-06-04 14:40:00,95.44,95.45,95.41,95.42,12307.0,84.4796,84.4884,84.453,84.4619,12307.0
2018-06-04 14:50:00,95.44,95.56,95.42,95.55,29470.0,84.4796,84.5858,84.4619,84.577,29470.0
2018-06-04 15:00:00,95.53,95.55,95.47,95.5,19738.0,84.5593,84.577,84.5061,84.5327,19738.0
2018-06-04 15:10:00,95.51,95.61,95.48,95.6,19358.0,84.5415,84.6301,84.515,84.6212,19358.0
2018-06-04 15:20:00,95.6,95.6,95.53,95.55,24870.0,84.6212,84.6212,84.5593,84.577,24870.0
2018-06-04 15:30:00,95.56,95.61,95.52,95.58,42599.0,84.5858,84.6301,84.5504,84.6035,42599.0
2018-06-04 15:40:00,95.58,95.59,95.45,95.49,73741.0,84.6035,84.6124,84.4884,84.5238,73741.0
2018-06-04 15:50:00,95.5,95.56,95.37,95.45,158931.0,84.5327,84.5858,84.4176,84.4884,158931.0
2018-06-05 09:30:00,94.88,95.13,94.73,94.79,60061.0,83.9839,84.2052,83.8511,83.9042,60061.0
2018-06-05 09:40:00,94.82,94.85,94.37,94.41,63282.0,83.9308,83.9573,83.5325,83.5679,63282.0
2018-06-05 09:50:00,94.43,94.48,94.28,94.41,44376.0,83.5856,83.6298,83.4528,83.5679,44376.0
2018-06-05 10:00:00,94.4,94.71,94.39,94.65,27520.0,83.559,83.8334,83.5502,83.7803,27520.0
2018-06-05 10:10:00,94.62,94.75,94.58,94.59,26802.0,83.7538,83.8688,83.7184,83.7272,26802.0
2018-06-05 10:20:00,94.59,94.62,94.38,94.49,22461.0,83.7272,83.7538,83.5413,83.6387,22461.0
2018-06-05 10:30:00,94.48,94.61,94.06,94.13,28347.0,83.6298,83.7449,83.2581,83.32,28347.0
2018-06-05 10:40:00,94.09,94.1,93.83,94.03,34014.0,83.2846,83.2935,83.0545,83.2315,34014.0
2018-06-05 10:50:00,94.03,94.29,94.0,94.1,33290.0,83.2315,83.4617,83.205,83.2935,33290.0
2018-06-05 11:00:00,94.11,94.13,93.7,93.77,30076.0,83.3023,83.32,82.9394,83.0014,30076.0
2018-06-05 11:10:00,93.73,94.07,93.73,94.01,22185.0,82.966,83.2669,82.966,83.2138,22185.0
2018-06-05 11:20:00,93.98,94.04,93.77,93.83,17259.0,83.1873,83.2404,83.0014,83.0545,17259.0
2018-06-05 11:30:00,93.82,93.92,93.75,93.89,26246.0,83.0456,83.1341,82.9837,83.1076,26246.0
2018-06-05 11:40:00,93.89,93.89,93.46,93.48,54373.0,83.1076,83.1076,82.727,82.7447,54373.0
2018-06-05 11:50:00,93.48,93.62,93.42,93.49,42313.0,82.7447,82.8686,82.6916,82.7535,42313.0
2018-06-05 12:00:00,93.51,93.66,93.38,93.66,25770.0,82.7712,82.904,82.6562,82.904,25770.0
2018-06-05 12:10:00,93.69,93.77,93.65,93.71,23394.0,82.9306,83.0014,82.8952,82.9483,23394.0
2018-06-05 12:20:00,93.71,93.81,93.56,93.61,19765.0,82.9483,83.0368,82.8155,82.8597,19765.0
2018-06-05 12:30:00,93.62,93.88,93.61,93.86,38457.0,82.8686,83.0987,82.8597,83.081,38457.0
2018-06-05 12:40:00,93.86,93.93,93.81,93.86,23082.0,83.081,83.143,83.0368,83.081,23082.0
2018-06-05 12:50:00,93.86,93.91,93.77,93.87,13987.0,83.081,83.1253,83.0014,83.0899,13987.0
2018-06-05 13:00:00,93.87,94.05,93.86,94.01,17424.0,83.0899,83.2492,83.081,83.2138,17424.0
2018-06-05 13:10:00,94.01,94.02,93.92,93.93,11260.0,83.2138,83.2227,83.1341,83.143,11260.0
2018-06-05 13:20:00,93.93,94.04,93.91,93.96,31261.0,83.143,83.2404,83.1253,83.1696,31261.0
2018-06-05 13:30:00,93.96,94.01,93.9,93.93,22342.0,83.1696,83.2138,83.1164,83.143,22342.0
2018-06-05 13:40:00,93.93,94.1,93.87,94.08,30774.0,83.143,83.2935,83.0899,83.2758,30774.0
2018-06-05 13:50:00,94.08,94.2,94.08,94.12,17204.0,83.2758,83.382,83.2758,83.3112,17204.0
2018-06-05 14:00:00,94.13,94.23,94.07,94.2,18807.0,83.32,83.4085,83.2669,83.382,18807.0
2018-06-05 14:10:00,94.22,94.27,94.12,94.26,21233.0,83.3997,83.444,83.3112,83.4351,21233.0
2018-06-05 14:20:00,94.26,94.33,94.22,94.3,23557.0,83.4351,83.4971,83.3997,83.4705,23557.0
2018-06-05 14:30:00,94.3,94.31,94.24,94.29,21612.0,83.4705,83.4794,83.4174,83.4617,21612.0
2018-06-05 14:40:00,94.28,94.37,94.26,94.35,17927.0,83.4528,83.5325,83.4351,83.5148,17927.0
2018-06-05 14:50:00,94.36,94.5,94.36,94.49,19753.0,83.5236,83.6475,83.5236,83.6387,19753.0
2018-06-05 15:00:00,94.48,94.49,94.4,94.43,24260.0,83.6298,83.6387,83.559,83.5856,24260.0
2018-06-05 15:10:00,94.43,94.43,94.23,94.34,27124.0,83.5856,83.5856,83.4085,83.5059,27124.0
2018-06-05 15:20:00,94.34,94.36,94.21,94.33,28993.0,83.5059,83.5236,83.3908,83.4971,28993.0
2018-06-05 15:30:00,94.32,94.35,94.26,94.29,32363.0,83.4882,83.5148,83.4351,83.4617,32363.0
2018-06-05 15:40:00,94.29,94.31,94.18,94.3,54637.0,83.4617,83.4794,83.3643,83.4705,54637.0
2018-06-05 15:50:00,94.3,94.37,94.22,94.36,134198.0,83.4705,83.5325,83.3997,83.5236,134198.0
2018-06-06 09:30:00,94.69,95.0,94.63,94.91,37405.0,83.8157,84.0901,83.7626,84.0105,37405.0
2018-06-06 09:40:00,94.91,95.0,94.73,94.93,43490.0,84.0105,84.0901,83.8511,84.0282,43490.0
2018-06-06 09:50:00,94.9,94.92,94.67,94.7,65648.0,84.0016,84.0193,83.798,83.8246,65648.0
2018-06-06 10:00:00,94.69,94.96,94.66,94.81,51397.0,83.8157,84.0547,83.7892,83.9219,51397.0
2018-06-06 10:10:00,94.84,95.15,94.84,95.15,35188.0,83.9485,84.2229,83.9485,84.2229,35188.0
2018-06-06 10:20:00,95.2,95.31,95.11,95.2,26002.0,84.2671,84.3645,84.1875,84.2671,26002.0
2018-06-06 10:30:00,95.2,95.41,95.12,95.31,16633.0,84.2671,84.453,84.1963,84.3645,16633.0
2018-06-06 10:40:00,95.3,95.32,95.16,95.18,24477.0,84.3557,84.3734,84.2317,84.2494,24477.0
2018-06-06 10:50:00,95.18,95.3,95.14,95.24,41026.0,84.2494,84.3557,84.214,84.3026,41026.0
2018-06-06 11:00:00,95.25,95.38,95.25,95.34,28732.0,84.3114,84.4265,84.3114,84.3911,28732.0
2018-06-06 11:10:00,95.35,95.43,95.27,95.39,21514.0,84.3999,84.4707,84.3291,84.4353,21514.0
2018-06-06 11:20:00,95.41,95.52,95.4,95.47,26904.0,84.453,84.5504,84.4442,84.5061,26904.0
2018-06-06 11:30:00,95.47,95.62,95.47,95.49,40899.0,84.5061,84.6389,84.5061,84.5238,40899.0
2018-06-06 11:40:00,95.49,95.76,95.49,95.75,19531.0,84.5238,84.7628,84.5238,84.754,19531.0
2018-06-06 11:50:00,95.71,95.73,95.47,95.61,12506.0,84.7186,84.7363,84.5061,84.6301,12506.0
2018-06-06 12:00:00,95.59,95.77,95.56,95.69,15651.0,84.6124,84.7717,84.5858,84.7009,15651.0
2018-06-06 12:10:00,95.71,95.85,95.68,95.85,17158.0,84.7186,84.8425,84.692,84.8425,17158.0
2018-06-06 12:20:00,95.85,95.94,95.84,95.9,26754.0,84.8425,84.9222,84.8337,84.8868,26754.0
2018-06-06 12:30:00,95.88,95.91,95.8,95.84,33219.0,84.8691,84.8956,84.7982,84.8337,33219.0
2018-06-06 12:40:00,95.85,95.93,95.84,95.89,36344.0,84.8425,84.9133,84.8337,84.8779,36344.0
2018-06-06 12:50:00,95.89,96.09,95.88,96.05,54588.0,84.8779,85.0549,84.8691,85.0195,54588.0
2018-06-06 13:00:00,96.05,96.35,96.05,96.33,37160.0,85.0195,85.2851,85.0195,85.2674,37160.0
2018-06-06 13:10:00,96.3,96.41,96.27,96.39,39795.0,85.2408,85.3382,85.2143,85.3205,39795.0
2018-06-06 13:20:00,96.39,96.47,96.33,96.47,30037.0,85.3205,85.3913,85.2674,85.3913,30037.0
2018-06-06 13:30:00,96.45,96.46,96.29,96.44,33332.0,85.3736,85.3825,85.232,85.3647,33332.0
2018-06-06 13:40:00,96.42,96.44,96.27,96.28,16076.0,85.347,85.3647,85.2143,85.2231,16076.0
2018-06-06 13:50:00,96.3,96.33,96.27,96.31,18942.0,85.2408,85.2674,85.2143,85.2497,18942.0
2018-06-06 14:00:00,96.32,96.34,96.23,96.25,23686.0,85.2585,85.2762,85.1789,85.1966,23686.0
2018-06-06 14:10:00,96.24,96.26,96.14,96.17,23916.0,85.1877,85.2054,85.0992,85.1258,23916.0
2018-06-06 14:20:00,96.19,96.26,96.19,96.25,16588.0,85.1435,85.2054,85.1435,85.1966,16588.0
2018-06-06 14:30:00,96.25,96.27,96.2,96.26,16722.0,85.1966,85.2143,85.1523,85.2054,16722.0
2018-06-06 14:40:00,96.26,96.4,96.24,96.34,54774.0,85.2054,85.3293,85.1877,85.2762,54774.0
2018-06-06 14:50:00,96.34,96.38,96.3,96.34,45660.0,85.2762,85.3116,85.2408,85.2762,45660.0
2018-06-06 15:00:00,96.34,96.43,96.25,96.26,116650.0,85.2762,85.3559,85.1966,85.2054,116650.0
2018-06-06 15:10:00,96.25,96.44,96.23,96.39,33877.0,85.1966,85.3647,85.1789,85.3205,33877.0
2018-06-06 15:20:00,96.39,96.43,96.3,96.31,35585.0,85.3205,85.3559,85.2408,85.2497,35585.0
2018-06-06 15:30:00,96.32,96.33,96.14,96.19,85299.0,85.2585,85.2674,85.0992,85.1435,85299.0
2018-06-06 15:40:00,96.2,96.28,96.11,96.25,78740.0,85.1523,85.2231,85.0726,85.1966,78740.0
2018-06-06 15:50:00,96.27,96.52,96.18,96.46,209326.0,85.2143,85.4356,85.1346,85.3825,209326.0
2018-06-07 09:30:00,96.9,97.13,96.75,97.0,64370.0,85.7719,85.9755,85.6391,85.8604,64370.0
2018-06-07 09:40:00,97.03,97.58,96.99,97.58,16688.0,85.887,86.3738,85.8516,86.3738,16688.0
2018-06-07 09:50:00,97.66,97.66,97.3,97.35,23043.0,86.4446,86.4446,86.126,86.1702,23043.0
2018-06-07 10:00:00,97.35,97.8,97.35,97.69,43503.0,86.1702,86.5686,86.1702,86.4712,43503.0
2018-06-07 10:10:00,97.63,97.82,97.57,97.7,52675.0,86.4181,86.5863,86.365,86.48,52675.0
2018-06-07 10:20:00,97.69,97.76,97.6,97.66,29026.0,86.4712,86.5332,86.3915,86.4446,29026.0
2018-06-07 10:30:00,97.65,97.66,97.24,97.4,49498.0,86.4358,86.4446,86.0729,86.2145,49498.0
2018-06-07 10:40:00,97.39,97.48,97.3,97.46,26998.0,86.2056,86.2853,86.126,86.2676,26998.0
2018-06-07 10:50:00,97.47,97.48,97.33,97.42,31713.0,86.2765,86.2853,86.1525,86.2322,31713.0
2018-06-07 11:00:00,97.42,97.46,97.3,97.45,28189.0,86.2322,86.2676,86.126,86.2588,28189.0
2018-06-07 11:10:00,97.47,97.65,97.45,97.5,21604.0,86.2765,86.4358,86.2588,86.303,21604.0
2018-06-07 11:20:00,97.51,97.53,97.35,97.51,21714.0,86.3119,86.3296,86.1702,86.3119,21714.0
2018-06-07 11:30:00,97.54,97.56,97.43,97.43,49291.0,86.3384,86.3561,86.2411,86.2411,49291.0
2018-06-07 11:40:00,97.45,97.54,97.39,97.39,36638.0,86.2588,86.3384,86.2056,86.2056,36638.0
2018-06-07 11:50:00,97.41,97.46,97.28,97.39,20151.0,86.2234,86.2676,86.1083,86.2056,20151.0
2018-06-07 12:00:00,97.38,97.44,97.31,97.31,21923.0,86.1968,86.2499,86.1348,86.1348,21923.0
2018-06-07 12:10:00,97.32,97.45,97.32,97.43,26117.0,86.1437,86.2588,86.1437,86.2411,26117.0
2018-06-07 12:20:00,97.42,97.42,97.33,97.37,21437.0,86.2322,86.2322,86.1525,86.1879,21437.0
2018-06-07 12:30:00,97.36,97.36,97.24,97.3,65405.0,86.1791,86.1791,86.0729,86.126,65405.0
2018-06-07 12:40:00,97.3,97.3,96.92,96.99,71617.0,86.126,86.126,85.7896,85.8516,71617.0
2018-06-07 12:50:00,96.95,97.23,96.94,97.23,32512.0,85.8162,86.064,85.8073,86.064,32512.0
2018-06-07 13:00:00,97.22,97.26,97.09,97.09,26303.0,86.0552,86.0906,85.9401,85.9401,26303.0
2018-06-07 13:10:00,97.08,97.2,96.87,97.01,57256.0,85.9312,86.0375,85.7454,85.8693,57256.0
2018-06-07 13:20:00,97.03,97.11,96.95,96.95,31721.0,85.887,85.9578,85.8162,85.8162,31721.0
2018-06-07 13:30:00,96.95,97.01,96.33,96.38,36738.0,85.8162,85.8693,85.2674,85.3116,36738.0
2018-06-07 13:40:00,96.39,96.83,96.2,96.79,41044.0,85.3205,85.71,85.1523,85.6746,41044.0
2018-06-07 13:50:00,96.77,96.81,96.45,96.45,24009.0,85.6568,85.6923,85.3736,85.3736,24009.0
2018-06-07 14:00:00,96.47,96.75,96.42,96.7,24268.0,85.3913,85.6391,85.347,85.5949,24268.0
2018-06-07 14:10:00,96.69,96.81,96.64,96.8,18135.0,85.586,85.6923,85.5418,85.6834,18135.0
2018-06-07 14:20:00,96.79,96.79,96.58,96.62,22294.0,85.6746,85.6746,85.4887,85.5241,22294.0
2018-06-07 14:30:00,96.65,96.7,96.56,96.67,16492.0,85.5506,85.5949,85.471,85.5683,16492.0
2018-06-07 14:40:00,96.65,96.85,96.54,96.84,21191.0,85.5506,85.7277,85.4533,85.7188,21191.0
2018-06-07 14:50:00,96.85,96.85,96.63,96.64,20415.0,85.7277,85.7277,85.5329,85.5418,20415.0
2018-06-07 15:00:00,96.67,96.83,96.63,96.69,44922.0,85.5683,85.71,85.5329,85.586,44922.0
2018-06-07 15:10:00,96.71,96.85,96.7,96.81,27193.0,85.6037,85.7277,85.5949,85.6923,27193.0
2018-06-07 15:20:00,96.82,96.93,96.79,96.84,31077.0,85.7011,85.7985,85.6746,85.7188,31077.0
2018-06-07 15:30:00,96.83,97.05,96.81,97.01,43451.0,85.71,85.9047,85.6923,85.8693,43451.0
2018-06-07 15:40:00,97.0,97.03,96.73,96.75,74368.0,85.8604,85.887,85.6214,85.6391,74368.0
2018-06-07 15:50:00,96.77,96.92,96.73,96.76,127801.0,85.6568,85.7896,85.6214,85.648,127801.0
2018-06-08 09:30:00,96.61,96.83,96.07,96.18,31988.0,85.5152,85.71,85.0372,85.1346,31988.0
2018-06-08 09:40:00,96.12,96.18,95.73,95.9,19674.0,85.0815,85.1346,84.7363,84.8868,19674.0
2018-06-08 09:50:00,95.84,96.25,95.84,96.19,18652.0,84.8337,85.1966,84.8337,85.1435,18652.0
2018-06-08 10:00:00,96.14,96.26,96.06,96.16,18850.0,85.0992,85.2054,85.0284,85.1169,18850.0
2018-06-08 10:10:00,96.18,96.23,96.01,96.16,22975.0,85.1346,85.1789,84.9841,85.1169,22975.0
2018-06-08 10:20:00,96.12,96.36,96.1,96.28,24766.0,85.0815,85.2939,85.0638,85.2231,24766.0
2018-06-08 10:30:00,96.24,96.36,96.0,96.0,30925.0,85.1877,85.2939,84.9753,84.9753,30925.0
2018-06-08 10:40:00,95.97,96.06,95.89,95.96,70002.0,84.9487,85.0284,84.8779,84.9399,70002.0
2018-06-08 10:50:00,95.97,96.24,95.97,95.99,68700.0,84.9487,85.1877,84.9487,84.9664,68700.0
2018-06-08 11:00:00,96.02,96.06,95.95,96.02,35434.0,84.993,85.0284,84.931,84.993,35434.0
2018-06-08 11:10:00,96.03,96.11,95.95,95.97,33020.0,85.0018,85.0726,84.931,84.9487,33020.0
2018-06-08 11:20:00,95.97,95.99,95.77,95.82,31466.0,84.9487,84.9664,84.7717,84.8159,31466.0
2018-06-08 11:30:00,95.82,96.04,95.64,95.93,33327.0,84.8159,85.0107,84.6566,84.9133,33327.0
2018-06-08 11:40:00,95.95,95.99,95.83,95.89,26683.0,84.931,84.9664,84.8248,84.8779,26683.0
2018-06-08 11:50:00,95.9,96.03,95.88,95.92,31971.0,84.8868,85.0018,84.8691,84.9045,31971.0
2018-06-08 12:00:00,95.92,95.98,95.85,95.94,23468.0,84.9045,84.9576,84.8425,84.9222,23468.0
2018-06-08 12:10:00,95.98,96.14,95.91,96.04,22795.0,84.9576,85.0992,84.8956,85.0107,22795.0
2018-06-08 12:20:00,96.05,96.32,96.0,96.32,21554.0,85.0195,85.2585,84.9753,85.2585,21554.0
2018-06-08 12:30:00,96.3,96.33,96.14,96.15,14166.0,85.2408,85.2674,85.0992,85.1081,14166.0
2018-06-08 12:40:00,96.16,96.29,96.14,96.27,18002.0,85.1169,85.232,85.0992,85.2143,18002.0
2018-06-08 12:50:00,96.28,96.38,96.23,96.35,10860.0,85.2231,85.3116,85.1789,85.2851,10860.0
2018-06-08 13:00:00,96.36,96.36,96.25,96.3,17688.0,85.2939,85.2939,85.1966,85.2408,17688.0
2018-06-08 13:10:00,96.3,96.36,96.28,96.34,8565.0,85.2408,85.2939,85.2231,85.2762,8565.0
2018-06-08 13:20:00,96.34,96.47,96.28,96.46,16212.0,85.2762,85.3913,85.2231,85.3825,16212.0
2018-06-08 13:30:00,96.47,96.55,96.44,96.48,22227.0,85.3913,85.4621,85.3647,85.4002,22227.0
2018-06-08 13:40:00,96.48,96.55,96.44,96.55,11812.0,85.4002,85.4621,85.3647,85.4621,11812.0
2018-06-08 13:50:00,96.53,96.54,96.34,96.39,40937.0,85.4444,85.4533,85.2762,85.3205,40937.0
2018-06-08 14:00:00,96.4,96.44,96.36,96.38,11262.0,85.3293,85.3647,85.2939,85.3116,11262.0
2018-06-08 14:10:00,96.41,96.55,96.39,96.52,15158.0,85.3382,85.4621,85.3205,85.4356,15158.0
2018-06-08 14:20:00,96.5,96.67,96.46,96.65,15754.0,85.4179,85.5683,85.3825,85.5506,15754.0
2018-06-08 14:30:00,96.65,96.69,96.53,96.69,24251.0,85.5506,85.586,85.4444,85.586,24251.0
2018-06-08 14:40:00,96.67,96.8,96.67,96.79,12605.0,85.5683,85.6834,85.5683,85.6746,12605.0
2018-06-08 14:50:00,96.79,96.87,96.74,96.8,16296.0,85.6746,85.7454,85.6303,85.6834,16296.0
2018-06-08 15:00:00,96.79,96.81,96.75,96.76,12205.0,85.6746,85.6923,85.6391,85.648,12205.0
2018-06-08 15:10:00,96.75,96.86,96.72,96.73,22749.0,85.6391,85.7365,85.6126,85.6214,22749.0
2018-06-08 15:20:00,96.75,96.83,96.7,96.75,27052.0,85.6391,85.71,85.5949,85.6391,27052.0
2018-06-08 15:30:00,96.76,96.92,96.76,96.89,42721.0,85.648,85.7896,85.648,85.7631,42721.0
2018-06-08 15:40:00,96.9,97.0,96.86,96.94,87505.0,85.7719,85.8604,85.7365,85.8073,87505.0
2018-06-08 15:50:00,96.95,97.07,96.91,96.95,128850.0,85.8162,85.9224,85.7808,85.8162,128850.0
2018-06-11 09:30:00,97.09,97.52,97.01,97.49,51255.0,85.9401,86.3207,85.8693,86.2942,51255.0
2018-06-11 09:40:00,97.53,97.53,97.2,97.4,21249.0,86.3296,86.3296,86.0375,86.2145,21249.0
2018-06-11 09:50:00,97.44,97.51,97.28,97.39,29709.0,86.2499,86.3119,86.1083,86.2056,29709.0
2018-06-11 10:00:00,97.37,97.47,97.18,97.35,36313.0,86.1879,86.2765,86.0198,86.1702,36313.0
2018-06-11 10:10:00,97.37,97.47,97.19,97.34,84446.0,86.1879,86.2765,86.0286,86.1614,84446.0
2018-06-11 10:20:00,97.31,97.32,97.18,97.28,43657.0,86.1348,86.1437,86.0198,86.1083,43657.0
2018-06-11 10:30:00,97.29,97.3,97.05,97.05,46174.0,86.1171,86.126,85.9047,85.9047,46174.0
2018-06-11 10:40:00,97.02,97.21,96.96,97.05,42074.0,85.8781,86.0463,85.825,85.9047,42074.0
2018-06-11 10:50:00,97.02,97.02,96.71,96.72,29619.0,85.8781,85.8781,85.6037,85.6126,29619.0
2018-06-11 11:00:00,96.72,96.79,96.51,96.59,23479.0,85.6126,85.6746,85.4267,85.4975,23479.0
2018-06-11 11:10:00,96.57,96.68,96.47,96.53,24526.0,85.4798,85.5772,85.3913,85.4444,24526.0
2018-06-11 11:20:00,96.53,96.65,96.47,96.47,26750.0,85.4444,85.5506,85.3913,85.3913,26750.0
2018-06-11 11:30:00,96.5,96.7,96.38,96.63,22252.0,85.4179,85.5949,85.3116,85.5329,22252.0
2018-06-11 11:40:00,96.66,96.72,96.59,96.6,19600.0,85.5595,85.6126,85.4975,85.5064,19600.0
2018-06-11 11:50:00,96.61,96.78,96.6,96.7,17895.0,85.5152,85.6657,85.5064,85.5949,17895.0
2018-06-11 12:00:00,96.71,96.73,96.63,96.66,12629.0,85.6037,85.6214,85.5329,85.5595,12629.0
2018-06-11 12:10:00,96.69,96.8,96.64,96.8,18681.0,85.586,85.6834,85.5418,85.6834,18681.0
2018-06-11 12:20:00,96.79,96.79,96.69,96.72,20310.0,85.6746,85.6746,85.586,85.6126,20310.0
2018-06-11 12:30:00,96.74,96.75,96.63,96.68,11555.0,85.6303,85.6391,85.5329,85.5772,11555.0
2018-06-11 12:40:00,96.68,96.68,96.6,96.67,17194.0,85.5772,85.5772,85.5064,85.5683,17194.0
2018-06-11 12:50:00,96.66,96.8,96.66,96.67,16430.0,85.5595,85.6834,85.5595,85.5683,16430.0
2018-06-11 13:00:00,96.69,96.7,96.6,96.7,15357.0,85.586,85.5949,85.5064,85.5949,15357.0
2018-06-11 13:10:00,96.7,96.7,96.55,96.56,15800.0,85.5949,85.5949,85.4621,85.471,15800.0
2018-06-11 13:20:00,96.59,96.63,96.54,96.57,16278.0,85.4975,85.5329,85.4533,85.4798,16278.0
2018-06-11 13:30:00,96.57,96.58,96.49,96.49,18637.0,85.4798,85.4887,85.409,85.409,18637.0
2018-06-11 13:40:00,96.51,96.61,96.46,96.56,20991.0,85.4267,85.5152,85.3825,85.471,20991.0
2018-06-11 13:50:00,96.55,96.55,96.37,96.43,21955.0,85.4621,85.4621,85.3028,85.3559,21955.0
2018-06-11 14:00:00,96.44,96.48,96.33,96.38,23398.0,85.3647,85.4002,85.2674,85.3116,23398.0
2018-06-11 14:10:00,96.38,96.39,96.26,96.34,16767.0,85.3116,85.3205,85.2054,85.2762,16767.0
2018-06-11 14:20:00,96.34,96.39,96.28,96.29,11155.0,85.2762,85.3205,85.2231,85.232,11155.0
2018-06-11 14:30:00,96.29,96.32,96.21,96.26,19676.0,85.232,85.2585,85.1612,85.2054,19676.0
2018-06-11 14:40:00,96.28,96.3,96.2,96.2,23725.0,85.2231,85.2408,85.1523,85.1523,23725.0
2018-06-11 14:50:00,96.23,96.31,96.21,96.31,14423.0,85.1789,85.2497,85.1612,85.2497,14423.0
2018-06-11 15:00:00,96.31,96.51,96.29,96.49,17460.0,85.2497,85.4267,85.232,85.409,17460.0
2018-06-11 15:10:00,96.48,96.55,96.47,96.5,20883.0,85.4002,85.4621,85.3913,85.4179,20883.0
2018-06-11 15:20:00,96.5,96.65,96.5,96.65,37353.0,85.4179,85.5506,85.4179,85.5506,37353.0
2018-06-11 15:30:00,96.64,96.72,96.59,96.62,62653.0,85.5418,85.6126,85.4975,85.5241,62653.0
2018-06-11 15:40:00,96.62,96.62,96.53,96.58,69506.0,85.5241,85.5241,85.4444,85.4887,69506.0
2018-06-11 15:50:00,96.58,96.58,96.25,96.26,119044.0,85.4887,85.4887,85.1966,85.2054,119044.0
2018-06-12 09:30:00,96.6,96.67,96.26,96.62,18982.0,85.5064,85.5683,85.2054,85.5241,18982.0
2018-06-12 09:40:00,96.58,96.61,96.22,96.35,17207.0,85.4887,85.5152,85.17,85.2851,17207.0
2018-06-12 09:50:00,96.35,96.57,96.23,96.37,16311.0,85.2851,85.4798,85.1789,85.3028,16311.0
2018-06-12 10:00:00,96.36,96.64,96.28,96.42,20972.0,85.2939,85.5418,85.2231,85.347,20972.0
2018-06-12 10:10:00,96.4,96.42,96.11,96.18,24166.0,85.3293,85.347,85.0726,85.1346,24166.0
2018-06-12 10:20:00,96.18,96.19,95.96,95.97,21744.0,85.1346,85.1435,84.9399,84.9487,21744.0
2018-06-12 10:30:00,95.97,96.11,95.79,95.88,19124.0,84.9487,85.0726,84.7894,84.8691,19124.0
2018-06-12 10:40:00,95.95,96.13,95.87,95.92,27116.0,84.931,85.0903,84.8602,84.9045,27116.0
2018-06-12 10:50:00,95.91,96.08,95.89,96.01,19985.0,84.8956,85.0461,84.8779,84.9841,19985.0
2018-06-12 11:00:00,96.04,96.1,95.94,95.97,11624.0,85.0107,85.0638,84.9222,84.9487,11624.0
2018-06-12 11:10:00,95.98,96.09,95.94,96.05,30796.0,84.9576,85.0549,84.9222,85.0195,30796.0
2018-06-12 11:20:00,96.05,96.16,96.03,96.13,13322.0,85.0195,85.1169,85.0018,85.0903,13322.0
2018-06-12 11:30:00,96.15,96.35,96.13,96.34,16169.0,85.1081,85.2851,85.0903,85.2762,16169.0
2018-06-12 11:40:00,96.34,96.38,96.16,96.16,11285.0,85.2762,85.3116,85.1169,85.1169,11285.0
2018-06-12 11:50:00,96.14,96.34,96.14,96.27,18923.0,85.0992,85.2762,85.0992,85.2143,18923.0
2018-06-12 12:00:00,96.25,96.34,96.11,96.14,17424.0,85.1966,85.2762,85.0726,85.0992,17424.0
2018-06-12 12:10:00,96.16,96.26,96.16,96.16,7324.0,85.1169,85.2054,85.1169,85.1169,7324.0
2018-06-12 12:20:00,96.15,96.17,96.0,96.02,15991.0,85.1081,85.1258,84.9753,84.993,15991.0
2018-06-12 12:30:00,96.03,96.04,95.82,95.83,21983.0,85.0018,85.0107,84.8159,84.8248,21983.0
2018-06-12 12:40:00,95.81,95.91,95.78,95.86,29466.0,84.8071,84.8956,84.7805,84.8514,29466.0
2018-06-12 12:50:00,95.83,95.86,95.79,95.81,12261.0,84.8248,84.8514,84.7894,84.8071,12261.0
2018-06-12 13:00:00,95.81,95.94,95.81,95.94,11837.0,84.8071,84.9222,84.8071,84.9222,11837.0
2018-06-12 13:10:00,95.92,95.97,95.75,95.81,14219.0,84.9045,84.9487,84.754,84.8071,14219.0
2018-06-12 13:20:00,95.81,95.9,95.78,95.8,8547.0,84.8071,84.8868,84.7805,84.7982,8547.0
2018-06-12 13:30:00,95.79,95.95,95.79,95.87,24083.0,84.7894,84.931,84.7894,84.8602,24083.0
2018-06-12 13:40:00,95.87,95.91,95.73,95.74,9391.0,84.8602,84.8956,84.7363,84.7451,9391.0
2018-06-12 13:50:00,95.75,95.83,95.74,95.77,11775.0,84.754,84.8248,84.7451,84.7717,11775.0
2018-06-12 14:00:00,95.79,95.8,95.7,95.74,10745.0,84.7894,84.7982,84.7097,84.7451,10745.0
2018-06-12 14:10:00,95.71,95.8,95.66,95.74,20810.0,84.7186,84.7982,84.6743,84.7451,20810.0
2018-06-12 14:20:00,95.73,95.75,95.58,95.62,14018.0,84.7363,84.754,84.6035,84.6389,14018.0
2018-06-12 14:30:00,95.59,95.84,95.58,95.81,38493.0,84.6124,84.8337,84.6035,84.8071,38493.0
2018-06-12 14:40:00,95.81,95.91,95.78,95.9,22664.0,84.8071,84.8956,84.7805,84.8868,22664.0
2018-06-12 14:50:00,95.89,95.92,95.71,95.72,38519.0,84.8779,84.9045,84.7186,84.7274,38519.0
2018-06-12 15:00:00,95.72,96.09,95.72,96.01,40149.0,84.7274,85.0549,84.7274,84.9841,40149.0
2018-06-12 15:10:00,96.02,96.09,95.94,96.06,38836.0,84.993,85.0549,84.9222,85.0284,38836.0
2018-06-12 15:20:00,96.06,96.17,96.04,96.13,37865.0,85.0284,85.1258,85.0107,85.0903,37865.0
2018-06-12 15:30:00,96.13,96.36,96.13,96.25,73636.0,85.0903,85.2939,85.0903,85.1966,73636.0
2018-06-12 15:40:00,96.25,96.38,96.23,96.25,64663.0,85.1966,85.3116,85.1789,85.1966,64663.0
2018-06-12 15:50:00,96.26,96.41,96.26,96.28,166303.0,85.2054,85.3382,85.2054,85.2231,166303.0
2018-06-13 09:30:00,96.47,96.74,96.23,96.6,26895.0,85.3913,85.6303,85.1789,85.5064,26895.0
2018-06-13 09:40:00,96.55,96.59,96.14,96.34,14436.0,85.4621,85.4975,85.0992,85.2762,14436.0
2018-06-13 09:50:00,96.31,96.31,95.95,96.05,22159.0,85.2497,85.2497,84.931,85.0195,22159.0
2018-06-13 10:00:00,96.07,96.28,95.88,96.23,18871.0,85.0372,85.2231,84.8691,85.1789,18871.0
2018-06-13 10:10:00,96.23,96.35,96.11,96.35,26250.0,85.1789,85.2851,85.0726,85.2851,26250.0
2018-06-13 10:20:00,96.34,96.48,96.25,96.37,20343.0,85.2762,85.4002,85.1966,85.3028,20343.0
2018-06-13 10:30:00,96.39,96.42,96.19,96.25,16992.0,85.3205,85.347,85.1435,85.1966,16992.0
2018-06-13 10:40:00,96.21,96.31,96.13,96.13,19926.0,85.1612,85.2497,85.0903,85.0903,19926.0
2018-06-13 10:50:00,96.16,96.19,96.09,96.11,20419.0,85.1169,85.1435,85.0549,85.0726,20419.0
2018-06-13 11:00:00,96.14,96.15,96.03,96.08,18596.0,85.0992,85.1081,85.0018,85.0461,18596.0
2018-06-13 11:10:00,96.08,96.13,96.0,96.01,18186.0,85.0461,85.0903,84.9753,84.9841,18186.0
2018-06-13 11:20:00,96.05,96.1,95.95,95.98,13614.0,85.0195,85.0638,84.931,84.9576,13614.0
2018-06-13 11:30:00,95.98,96.15,95.96,96.09,25019.0,84.9576,85.1081,84.9399,85.0549,25019.0
2018-06-13 11:40:00,96.09,96.13,96.02,96.07,19627.0,85.0549,85.0903,84.993,85.0372,19627.0
2018-06-13 11:50:00,96.08,96.13,96.01,96.05,9149.0,85.0461,85.0903,84.9841,85.0195,9149.0
2018-06-13 12:00:00,96.02,96.1,96.0,96.08,11932.0,84.993,85.0638,84.9753,85.0461,11932.0
2018-06-13 12:10:00,96.1,96.22,96.1,96.16,9356.0,85.0638,85.17,85.0638,85.1169,9356.0
2018-06-13 12:20:00,96.12,96.21,96.1,96.17,12689.0,85.0815,85.1612,85.0638,85.1258,12689.0
2018-06-13 12:30:00,96.15,96.15,96.0,96.02,7875.0,85.1081,85.1081,84.9753,84.993,7875.0
2018-06-13 12:40:00,96.0,96.17,96.0,96.13,16342.0,84.9753,85.1258,84.9753,85.0903,16342.0
2018-06-13 12:50:00,96.14,96.15,96.03,96.05,11215.0,85.0992,85.1081,85.0018,85.0195,11215.0
2018-06-13 13:00:00,96.02,96.14,96.01,96.06,12764.0,84.993,85.0992,84.9841,85.0284,12764.0
2018-06-13 13:10:00,96.06,96.12,96.01,96.07,9835.0,85.0284,85.0815,84.9841,85.0372,9835.0
2018-06-13 13:20:00,96.06,96.17,96.06,96.13,10804.0,85.0284,85.1258,85.0284,85.0903,10804.0
2018-06-13 13:30:00,96.12,96.2,96.1,96.16,19892.0,85.0815,85.1523,85.0638,85.1169,19892.0
2018-06-13 13:40:00,96.16,96.19,96.11,96.17,7461.0,85.1169,85.1435,85.0726,85.1258,7461.0
2018-06-13 13:50:00,96.17,96.2,96.08,96.1,11936.0,85.1258,85.1523,85.0461,85.0638,11936.0
2018-06-13 14:00:00,96.13,96.79,96.07,96.7,37593.0,85.0903,85.6746,85.0372,85.5949,37593.0
2018-06-13 14:10:00,96.7,96.95,96.67,96.79,21364.0,85.5949,85.8162,85.5683,85.6746,21364.0
2018-06-13 14:20:00,96.77,96.78,96.56,96.69,30444.0,85.6568,85.6657,85.471,85.586,30444.0
2018-06-13 14:30:00,96.67,97.2,96.63,97.18,51277.0,85.5683,86.0375,85.5329,86.0198,51277.0
2018-06-13 14:40:00,97.18,97.21,96.87,96.88,32009.0,86.0198,86.0463,85.7454,85.7542,32009.0
2018-06-13 14:50:00,96.85,96.94,96.49,96.53,14019.0,85.7277,85.8073,85.409,85.4444,14019.0
2018-06-13 15:00:00,96.49,96.67,96.49,96.53,23332.0,85.409,85.5683,85.409,85.4444,23332.0
2018-06-13 15:10:00,96.52,96.52,96.3,96.32,36657.0,85.4356,85.4356,85.2408,85.2585,36657.0
2018-06-13 15:20:00,96.32,96.35,96.23,96.26,44291.0,85.2585,85.2851,85.1789,85.2054,44291.0
2018-06-13 15:30:00,96.25,96.36,96.2,96.26,52864.0,85.1966,85.2939,85.1523,85.2054,52864.0
2018-06-13 15:40:00,96.26,96.34,96.1,96.12,92603.0,85.2054,85.2762,85.0638,85.0815,92603.0
2018-06-13 15:50:00,96.1,96.21,95.97,96.01,142932.0,85.0638,85.1612,84.9487,84.9841,142932.0
2018-06-14 09:30:00,97.68,97.68,96.89,97.44,198249.0,86.4623,86.4623,85.7631,86.2499,198249.0
2018-06-14 09:40:00,97.48,97.95,97.45,97.88,70196.0,86.2853,86.7013,86.2588,86.6394,70196.0
2018-06-14 09:50:00,97.85,97.93,97.54,97.59,71760.0,86.6128,86.6836,86.3384,86.3827,71760.0
2018-06-14 10:00:00,97.55,98.13,97.46,97.96,69629.0,86.3473,86.8607,86.2676,86.7102,69629.0
2018-06-14 10:10:00,97.91,98.25,97.8,98.02,55415.0,86.6659,86.9669,86.5686,86.7633,55415.0
2018-06-14 10:20:00,98.02,98.14,97.84,97.92,24907.0,86.7633,86.8695,86.604,86.6748,24907.0
2018-06-14 10:30:00,97.91,97.93,97.55,97.58,83171.0,86.6659,86.6836,86.3473,86.3738,83171.0
2018-06-14 10:40:00,97.57,97.63,97.47,97.52,23667.0,86.365,86.4181,86.2765,86.3207,23667.0
2018-06-14 10:50:00,97.52,97.56,97.24,97.25,41228.0,86.3207,86.3561,86.0729,86.0817,41228.0
2018-06-14 11:00:00,97.23,97.28,96.76,96.87,34364.0,86.064,86.1083,85.648,85.7454,34364.0
2018-06-14 11:10:00,96.83,96.93,96.65,96.78,30717.0,85.71,85.7985,85.5506,85.6657,30717.0
2018-06-14 11:20:00,96.77,96.83,96.64,96.67,27208.0,85.6568,85.71,85.5418,85.5683,27208.0
2018-06-14 11:30:00,96.69,96.7,96.45,96.67,35672.0,85.586,85.5949,85.3736,85.5683,35672.0
2018-06-14 11:40:00,96.67,96.68,96.52,96.56,39005.0,85.5683,85.5772,85.4356,85.471,39005.0
2018-06-14 11:50:00,96.57,96.64,96.52,96.56,50134.0,85.4798,85.5418,85.4356,85.471,50134.0
2018-06-14 12:00:00,96.55,96.61,96.45,96.48,46131.0,85.4621,85.5152,85.3736,85.4002,46131.0
2018-06-14 12:10:00,96.5,96.5,96.22,96.31,26534.0,85.4179,85.4179,85.17,85.2497,26534.0
2018-06-14 12:20:00,96.29,96.31,96.06,96.07,23477.0,85.232,85.2497,85.0284,85.0372,23477.0
2018-06-14 12:30:00,96.06,96.19,96.04,96.13,21753.0,85.0284,85.1435,85.0107,85.0903,21753.0
2018-06-14 12:40:00,96.13,96.2,96.04,96.04,33982.0,85.0903,85.1523,85.0107,85.0107,33982.0
2018-06-14 12:50:00,96.05,96.06,95.91,95.91,25364.0,85.0195,85.0284,84.8956,84.8956,25364.0
2018-06-14 13:00:00,95.93,96.08,95.89,96.08,31667.0,84.9133,85.0461,84.8779,85.0461,31667.0
2018-06-14 13:10:00,96.05,96.25,95.99,96.25,21612.0,85.0195,85.1966,84.9664,85.1966,21612.0
2018-06-14 13:20:00,96.28,96.55,96.28,96.45,34820.0,85.2231,85.4621,85.2231,85.3736,34820.0
2018-06-14 13:30:00,96.45,96.68,96.42,96.51,46102.0,85.3736,85.5772,85.347,85.4267,46102.0
2018-06-14 13:40:00,96.53,96.6,96.4,96.45,74800.0,85.4444,85.5064,85.3293,85.3736,74800.0
2018-06-14 13:50:00,96.44,96.49,96.38,96.38,24639.0,85.3647,85.409,85.3116,85.3116,24639.0
2018-06-14 14:00:00,96.37,96.42,96.11,96.11,84595.0,85.3028,85.347,85.0726,85.0726,84595.0
2018-06-14 14:10:00,96.1,96.33,96.06,96.2,53397.0,85.0638,85.2674,85.0284,85.1523,53397.0
2018-06-14 14:20:00,96.2,96.51,96.2,96.42,23744.0,85.1523,85.4267,85.1523,85.347,23744.0
2018-06-14 14:30:00,96.43,96.48,96.36,96.39,22999.0,85.3559,85.4002,85.2939,85.3205,22999.0
2018-06-14 14:40:00,96.39,96.52,96.38,96.46,38962.0,85.3205,85.4356,85.3116,85.3825,38962.0
2018-06-14 14:50:00,96.44,96.49,96.38,96.39,32480.0,85.3647,85.409,85.3116,85.3205,32480.0
2018-06-14 15:00:00,96.42,96.5,96.36,96.48,42042.0,85.347,85.4179,85.2939,85.4002,42042.0
2018-06-14 15:10:00,96.46,96.49,96.41,96.42,40996.0,85.3825,85.409,85.3382,85.347,40996.0
2018-06-14 15:20:00,96.43,96.51,96.41,96.45,63446.0,85.3559,85.4267,85.3382,85.3736,63446.0
2018-06-14 15:30:00,96.46,96.56,96.37,96.37,156718.0,85.3825,85.471,85.3028,85.3028,156718.0
2018-06-14 15:40:00,96.38,96.51,96.35,96.44,134161.0,85.3116,85.4267,85.2851,85.3647,134161.0
2018-06-14 15:50:00,96.43,96.43,96.13,96.28,267242.0,85.3559,85.3559,85.0903,85.2231,267242.0
2018-06-15 09:30:00,97.17,97.21,96.5,96.88,780877.0,86.0109,86.0463,85.4179,85.7542,780877.0
2018-06-15 09:40:00,96.9,97.64,96.71,97.48,129621.0,85.7719,86.4269,85.6037,86.2853,129621.0
2018-06-15 09:50:00,97.5,97.5,97.0,97.16,48150.0,86.303,86.303,85.8604,86.0021,48150.0
2018-06-15 10:00:00,97.12,97.12,96.77,96.82,111770.0,85.9667,85.9667,85.6568,85.7011,111770.0
2018-06-15 10:10:00,96.82,96.84,96.41,96.48,126113.0,85.7011,85.7188,85.3382,85.4002,126113.0
2018-06-15 10:20:00,96.48,96.76,96.45,96.67,108363.0,85.4002,85.648,85.3736,85.5683,108363.0
2018-06-15 10:30:00,96.68,96.77,96.4,96.54,86784.0,85.5772,85.6568,85.3293,85.4533,86784.0
2018-06-15 10:40:00,96.54,96.86,96.45,96.86,69817.0,85.4533,85.7365,85.3736,85.7365,69817.0
2018-06-15 10:50:00,96.83,96.92,96.72,96.77,73542.0,85.71,85.7896,85.6126,85.6568,73542.0
2018-06-15 11:00:00,96.76,97.17,96.72,97.09,74811.0,85.648,86.0109,85.6126,85.9401,74811.0
2018-06-15 11:10:00,97.06,97.2,96.91,97.0,167543.0,85.9135,86.0375,85.7808,85.8604,167543.0
2018-06-15 11:20:00,97.01,97.13,96.79,96.79,45238.0,85.8693,85.9755,85.6746,85.6746,45238.0
2018-06-15 11:30:00,96.79,96.89,96.65,96.87,46761.0,85.6746,85.7631,85.5506,85.7454,46761.0
2018-06-15 11:40:00,96.87,96.96,96.74,96.83,34778.0,85.7454,85.825,85.6303,85.71,34778.0
2018-06-15 11:50:00,96.84,96.93,96.75,96.93,81829.0,85.7188,85.7985,85.6391,85.7985,81829.0
2018-06-15 12:00:00,96.94,96.98,96.66,96.71,22608.0,85.8073,85.8427,85.5595,85.6037,22608.0
2018-06-15 12:10:00,96.7,96.83,96.67,96.81,16666.0,85.5949,85.71,85.5683,85.6923,16666.0
2018-06-15 12:20:00,96.84,96.88,96.73,96.77,15355.0,85.7188,85.7542,85.6214,85.6568,15355.0
2018-06-15 12:30:00,96.78,96.79,96.65,96.67,30978.0,85.6657,85.6746,85.5506,85.5683,30978.0
2018-06-15 12:40:00,96.68,96.74,96.63,96.73,39472.0,85.5772,85.6303,85.5329,85.6214,39472.0
2018-06-15 12:50:00,96.73,96.94,96.73,96.93,12694.0,85.6214,85.8073,85.6214,85.7985,12694.0
2018-06-15 13:00:00,96.93,97.09,96.9,97.09,23977.0,85.7985,85.9401,85.7719,85.9401,23977.0
2018-06-15 13:10:00,97.08,97.18,97.04,97.15,13714.0,85.9312,86.0198,85.8958,85.9932,13714.0
2018-06-15 13:20:00,97.16,97.18,97.06,97.06,14313.0,86.0021,86.0198,85.9135,85.9135,14313.0
2018-06-15 13:30:00,97.06,97.07,96.96,97.01,10084.0,85.9135,85.9224,85.825,85.8693,10084.0
2018-06-15 13:40:00,97.02,97.08,96.97,97.0,9381.0,85.8781,85.9312,85.8339,85.8604,9381.0
2018-06-15 13:50:00,96.99,97.01,96.81,96.81,10714.0,85.8516,85.8693,85.6923,85.6923,10714.0
2018-06-15 14:00:00,96.84,96.95,96.84,96.95,26741.0,85.7188,85.8162,85.7188,85.8162,26741.0
2018-06-15 14:10:00,96.98,97.14,96.98,97.14,20765.0,85.8427,85.9844,85.8427,85.9844,20765.0
2018-06-15 14:20:00,97.14,97.45,97.13,97.44,23646.0,85.9844,86.2588,85.9755,86.2499,23646.0
2018-06-15 14:30:00,97.45,97.61,97.36,97.43,21217.0,86.2588,86.4004,86.1791,86.2411,21217.0
2018-06-15 14:40:00,97.4,97.58,97.36,97.48,29959.0,86.2145,86.3738,86.1791,86.2853,29959.0
2018-06-15 14:50:00,97.47,97.6,97.47,97.51,41215.0,86.2765,86.3915,86.2765,86.3119,41215.0
2018-06-15 15:00:00,97.48,97.49,97.34,97.43,18963.0,86.2853,86.2942,86.1614,86.2411,18963.0
2018-06-15 15:10:00,97.43,97.43,97.27,97.28,20494.0,86.2411,86.2411,86.0994,86.1083,20494.0
2018-06-15 15:20:00,97.28,97.45,97.26,97.44,58609.0,86.1083,86.2588,86.0906,86.2499,58609.0
2018-06-15 15:30:00,97.44,97.44,97.29,97.39,49586.0,86.2499,86.2499,86.1171,86.2056,49586.0
2018-06-15 15:40:00,97.38,97.39,97.18,97.25,59182.0,86.1968,86.2056,86.0198,86.0817,59182.0
2018-06-15 15:50:00,97.27,97.31,97.06,97.28,160482.0,86.0994,86.1348,85.9135,86.1083,160482.0
2018-06-18 09:30:00,96.37,96.45,95.89,96.32,53962.0,85.3028,85.3736,84.8779,85.2585,53962.0
2018-06-18 09:40:00,96.32,96.49,96.21,96.43,27043.0,85.2585,85.409,85.1612,85.3559,27043.0
2018-06-18 09:50:00,96.46,96.71,96.35,96.51,29612.0,85.3825,85.6037,85.2851,85.4267,29612.0
2018-06-18 10:00:00,96.5,96.61,96.44,96.58,19247.0,85.4179,85.5152,85.3647,85.4887,19247.0
2018-06-18 10:10:00,96.57,96.69,96.4,96.65,27543.0,85.4798,85.586,85.3293,85.5506,27543.0
2018-06-18 10:20:00,96.69,97.02,96.63,96.95,80442.0,85.586,85.8781,85.5329,85.8162,80442.0
2018-06-18 10:30:00,96.97,97.28,96.95,97.19,42920.0,85.8339,86.1083,85.8162,86.0286,42920.0
2018-06-18 10:40:00,97.17,97.24,96.97,96.98,15341.0,86.0109,86.0729,85.8339,85.8427,15341.0
2018-06-18 10:50:00,96.97,97.03,96.72,96.84,14492.0,85.8339,85.887,85.6126,85.7188,14492.0
2018-06-18 11:00:00,96.82,97.13,96.81,97.13,26984.0,85.7011,85.9755,85.6923,85.9755,26984.0
2018-06-18 11:10:00,97.15,97.26,97.01,97.1,23915.0,85.9932,86.0906,85.8693,85.949,23915.0
2018-06-18 11:20:00,97.07,97.13,96.95,96.98,12303.0,85.9224,85.9755,85.8162,85.8427,12303.0
2018-06-18 11:30:00,96.97,97.04,96.85,96.89,16408.0,85.8339,85.8958,85.7277,85.7631,16408.0
2018-06-18 11:40:00,96.92,97.05,96.83,97.01,13537.0,85.7896,85.9047,85.71,85.8693,13537.0
2018-06-18 11:50:00,97.03,97.04,96.78,96.81,14398.0,85.887,85.8958,85.6657,85.6923,14398.0
2018-06-18 12:00:00,96.8,96.97,96.76,96.95,8695.0,85.6834,85.8339,85.648,85.8162,8695.0
2018-06-18 12:10:00,96.95,97.01,96.83,96.87,9753.0,85.8162,85.8693,85.71,85.7454,9753.0
2018-06-18 12:20:00,96.87,96.87,96.69,96.71,13422.0,85.7454,85.7454,85.586,85.6037,13422.0
2018-06-18 12:30:00,96.73,96.78,96.7,96.72,5735.0,85.6214,85.6657,85.5949,85.6126,5735.0
2018-06-18 12:40:00,96.75,96.8,96.71,96.73,5406.0,85.6391,85.6834,85.6037,85.6214,5406.0
2018-06-18 12:50:00,96.73,96.87,96.72,96.87,11848.0,85.6214,85.7454,85.6126,85.7454,11848.0
2018-06-18 13:00:00,96.87,96.93,96.85,96.9,10808.0,85.7454,85.7985,85.7277,85.7719,10808.0
2018-06-18 13:10:00,96.93,97.07,96.92,97.06,16117.0,85.7985,85.9224,85.7896,85.9135,16117.0
2018-06-18 13:20:00,97.05,97.19,97.05,97.12,15208.0,85.9047,86.0286,85.9047,85.9667,15208.0
2018-06-18 13:30:00,97.14,97.15,97.06,97.12,16687.0,85.9844,85.9932,85.9135,85.9667,16687.0
2018-06-18 13:40:00,97.11,97.13,97.04,97.13,15318.0,85.9578,85.9755,85.8958,85.9755,15318.0
2018-06-18 13:50:00,97.1,97.12,96.97,97.05,12388.0,85.949,85.9667,85.8339,85.9047,12388.0
2018-06-18 14:00:00,97.03,97.15,96.98,97.14,19233.0,85.887,85.9932,85.8427,85.9844,19233.0
2018-06-18 14:10:00,97.13,97.18,97.05,97.18,10717.0,85.9755,86.0198,85.9047,86.0198,10717.0
2018-06-18 14:20:00,97.18,97.28,97.06,97.25,22864.0,86.0198,86.1083,85.9135,86.0817,22864.0
2018-06-18 14:30:00,97.26,97.32,97.25,97.3,15599.0,86.0906,86.1437,86.0817,86.126,15599.0
2018-06-18 14:40:00,97.33,97.37,97.22,97.27,19901.0,86.1525,86.1879,86.0552,86.0994,19901.0
2018-06-18 14:50:00,97.27,97.3,97.17,97.19,25559.0,86.0994,86.126,86.0109,86.0286,25559.0
2018-06-18 15:00:00,97.17,97.26,97.16,97.24,23731.0,86.0109,86.0906,86.0021,86.0729,23731.0
2018-06-18 15:10:00,97.22,97.27,97.14,97.17,82320.0,86.0552,86.0994,85.9844,86.0109,82320.0
2018-06-18 15:20:00,97.17,97.32,97.17,97.27,67707.0,86.0109,86.1437,86.0109,86.0994,67707.0
2018-06-18 15:30:00,97.28,97.4,97.24,97.31,64164.0,86.1083,86.2145,86.0729,86.1348,64164.0
2018-06-18 15:40:00,97.3,97.46,97.25,97.45,68469.0,86.126,86.2676,86.0817,86.2588,68469.0
2018-06-18 15:50:00,97.44,97.51,97.37,97.43,152457.0,86.2499,86.3119,86.1879,86.2411,152457.0
2018-06-19 09:30:00,96.08,96.49,95.8,96.05,114792.0,85.0461,85.409,84.7982,85.0195,114792.0
2018-06-19 09:40:00,96.05,96.26,96.05,96.15,53963.0,85.0195,85.2054,85.0195,85.1081,53963.0
2018-06-19 09:50:00,96.12,96.27,96.07,96.2,92146.0,85.0815,85.2143,85.0372,85.1523,92146.0
2018-06-19 10:00:00,96.19,96.29,95.78,95.9,119090.0,85.1435,85.232,84.7805,84.8868,119090.0
2018-06-19 10:10:00,95.9,96.02,95.84,95.91,48820.0,84.8868,84.993,84.8337,84.8956,48820.0
2018-06-19 10:20:00,95.91,96.0,95.75,95.78,54164.0,84.8956,84.9753,84.754,84.7805,54164.0
2018-06-19 10:30:00,95.79,95.93,95.67,95.8,44887.0,84.7894,84.9133,84.6832,84.7982,44887.0
2018-06-19 10:40:00,95.79,96.17,95.74,96.12,41285.0,84.7894,85.1258,84.7451,85.0815,41285.0
2018-06-19 10:50:00,96.13,96.26,96.02,96.1,41163.0,85.0903,85.2054,84.993,85.0638,41163.0
2018-06-19 11:00:00,96.09,96.22,96.07,96.2,55598.0,85.0549,85.17,85.0372,85.1523,55598.0
2018-06-19 11:10:00,96.21,96.31,96.13,96.21,42418.0,85.1612,85.2497,85.0903,85.1612,42418.0
2018-06-19 11:20:00,96.2,96.3,96.1,96.17,40166.0,85.1523,85.2408,85.0638,85.1258,40166.0
2018-06-19 11:30:00,96.15,96.27,96.07,96.21,52075.0,85.1081,85.2143,85.0372,85.1612,52075.0
2018-06-19 11:40:00,96.21,96.5,96.14,96.43,24598.0,85.1612,85.4179,85.0992,85.3559,24598.0
2018-06-19 11:50:00,96.45,96.53,96.36,96.45,25929.0,85.3736,85.4444,85.2939,85.3736,25929.0
2018-06-19 12:00:00,96.44,96.44,96.23,96.33,26688.0,85.3647,85.3647,85.1789,85.2674,26688.0
2018-06-19 12:10:00,96.33,96.38,96.22,96.34,41958.0,85.2674,85.3116,85.17,85.2762,41958.0
2018-06-19 12:20:00,96.34,96.36,96.28,96.33,44770.0,85.2762,85.2939,85.2231,85.2674,44770.0
2018-06-19 12:30:00,96.32,96.35,96.13,96.14,34167.0,85.2585,85.2851,85.0903,85.0992,34167.0
2018-06-19 12:40:00,96.13,96.13,96.06,96.09,31759.0,85.0903,85.0903,85.0284,85.0549,31759.0
2018-06-19 12:50:00,96.09,96.23,96.06,96.21,26135.0,85.0549,85.1789,85.0284,85.1612,26135.0
2018-06-19 13:00:00,96.21,96.23,96.15,96.18,20981.0,85.1612,85.1789,85.1081,85.1346,20981.0
2018-06-19 13:10:00,96.17,96.17,96.09,96.09,18731.0,85.1258,85.1258,85.0549,85.0549,18731.0
2018-06-19 13:20:00,96.1,96.12,95.99,96.05,22361.0,85.0638,85.0815,84.9664,85.0195,22361.0
2018-06-19 13:30:00,96.04,96.16,95.92,96.15,37509.0,85.0107,85.1169,84.9045,85.1081,37509.0
2018-06-19 13:40:00,96.15,96.25,96.07,96.22,37590.0,85.1081,85.1966,85.0372,85.17,37590.0
2018-06-19 13:50:00,96.22,96.26,96.08,96.12,30144.0,85.17,85.2054,85.0461,85.0815,30144.0
2018-06-19 14:00:00,96.13,96.27,96.11,96.22,34611.0,85.0903,85.2143,85.0726,85.17,34611.0
2018-06-19 14:10:00,96.2,96.22,96.09,96.12,28823.0,85.1523,85.17,85.0549,85.0815,28823.0
2018-06-19 14:20:00,96.15,96.19,96.08,96.09,39380.0,85.1081,85.1435,85.0461,85.0549,39380.0
2018-06-19 14:30:00,96.09,96.17,96.08,96.12,28811.0,85.0549,85.1258,85.0461,85.0815,28811.0
2018-06-19 14:40:00,96.1,96.24,96.07,96.18,32876.0,85.0638,85.1877,85.0372,85.1346,32876.0
2018-06-19 14:50:00,96.16,96.28,96.15,96.24,65991.0,85.1169,85.2231,85.1081,85.1877,65991.0
2018-06-19 15:00:00,96.28,96.3,96.2,96.25,60706.0,85.2231,85.2408,85.1523,85.1966,60706.0
2018-06-19 15:10:00,96.25,96.4,96.22,96.31,66729.0,85.1966,85.3293,85.17,85.2497,66729.0
2018-06-19 15:20:00,96.3,96.36,96.21,96.33,72374.0,85.2408,85.2939,85.1612,85.2674,72374.0
2018-06-19 15:30:00,96.33,96.47,96.33,96.43,68861.0,85.2674,85.3913,85.2674,85.3559,68861.0
2018-06-19 15:40:00,96.4,96.46,96.16,96.2,89548.0,85.3293,85.3825,85.1169,85.1523,89548.0
2018-06-19 15:50:00,96.21,96.37,96.17,96.35,169937.0,85.1612,85.3028,85.1258,85.2851,169937.0
2018-06-20 09:30:00,97.1,97.32,96.82,97.02,52872.0,85.949,86.1437,85.7011,85.8781,52872.0
2018-06-20 09:40:00,97.14,97.36,97.03,97.22,23275.0,85.9844,86.1791,85.887,86.0552,23275.0
2018-06-20 09:50:00,97.22,97.29,97.04,97.27,28377.0,86.0552,86.1171,85.8958,86.0994,28377.0
2018-06-20 10:00:00,97.22,97.27,96.91,96.97,23758.0,86.0552,86.0994,85.7808,85.8339,23758.0
2018-06-20 10:10:00,96.96,97.25,96.89,96.99,54004.0,85.825,86.0817,85.7631,85.8516,54004.0
2018-06-20 10:20:00,96.99,97.04,96.68,96.76,21630.0,85.8516,85.8958,85.5772,85.648,21630.0
2018-06-20 10:30:00,96.76,96.84,96.61,96.72,15231.0,85.648,85.7188,85.5152,85.6126,15231.0
2018-06-20 10:40:00,96.68,96.72,96.59,96.69,12097.0,85.5772,85.6126,85.4975,85.586,12097.0
2018-06-20 10:50:00,96.71,96.72,96.54,96.62,21732.0,85.6037,85.6126,85.4533,85.5241,21732.0
2018-06-20 11:00:00,96.62,96.62,96.34,96.4,19621.0,85.5241,85.5241,85.2762,85.3293,19621.0
2018-06-20 11:10:00,96.42,96.46,96.21,96.42,20460.0,85.347,85.3825,85.1612,85.347,20460.0
2018-06-20 11:20:00,96.42,96.47,96.37,96.38,30110.0,85.347,85.3913,85.3028,85.3116,30110.0
2018-06-20 11:30:00,96.4,96.42,96.23,96.27,18359.0,85.3293,85.347,85.1789,85.2143,18359.0
2018-06-20 11:40:00,96.28,96.28,96.13,96.26,30472.0,85.2231,85.2231,85.0903,85.2054,30472.0
2018-06-20 11:50:00,96.26,96.37,96.17,96.31,45595.0,85.2054,85.3028,85.1258,85.2497,45595.0
2018-06-20 12:00:00,96.3,96.35,96.17,96.24,21651.0,85.2408,85.2851,85.1258,85.1877,21651.0
2018-06-20 12:10:00,96.23,96.23,96.07,96.08,26277.0,85.1789,85.1789,85.0372,85.0461,26277.0
2018-06-20 12:20:00,96.06,96.07,95.85,95.91,20786.0,85.0284,85.0372,84.8425,84.8956,20786.0
2018-06-20 12:30:00,95.91,95.96,95.8,95.94,51273.0,84.8956,84.9399,84.7982,84.9222,51273.0
2018-06-20 12:40:00,95.94,96.23,95.92,96.23,66121.0,84.9222,85.1789,84.9045,85.1789,66121.0
2018-06-20 12:50:00,96.21,96.29,96.03,96.07,19095.0,85.1612,85.232,85.0018,85.0372,19095.0
2018-06-20 13:00:00,96.05,96.08,96.0,96.06,11126.0,85.0195,85.0461,84.9753,85.0284,11126.0
2018-06-20 13:10:00,96.06,96.06,95.87,96.01,17124.0,85.0284,85.0284,84.8602,84.9841,17124.0
2018-06-20 13:20:00,96.01,96.03,95.87,95.89,13685.0,84.9841,85.0018,84.8602,84.8779,13685.0
2018-06-20 13:30:00,95.89,96.06,95.88,95.99,32048.0,84.8779,85.0284,84.8691,84.9664,32048.0
2018-06-20 13:40:00,95.98,96.03,95.93,96.01,16246.0,84.9576,85.0018,84.9133,84.9841,16246.0
2018-06-20 13:50:00,95.99,96.12,95.94,95.94,33210.0,84.9664,85.0815,84.9222,84.9222,33210.0
2018-06-20 14:00:00,95.93,96.0,95.79,95.95,36103.0,84.9133,84.9753,84.7894,84.931,36103.0
2018-06-20 14:10:00,95.95,96.09,95.95,96.02,13583.0,84.931,85.0549,84.931,84.993,13583.0
2018-06-20 14:20:00,96.02,96.03,95.88,96.01,17101.0,84.993,85.0018,84.8691,84.9841,17101.0
2018-06-20 14:30:00,95.98,96.0,95.8,95.84,29441.0,84.9576,84.9753,84.7982,84.8337,29441.0
2018-06-20 14:40:00,95.83,95.87,95.79,95.81,12639.0,84.8248,84.8602,84.7894,84.8071,12639.0
2018-06-20 14:50:00,95.81,95.96,95.81,95.93,26815.0,84.8071,84.9399,84.8071,84.9133,26815.0
2018-06-20 15:00:00,95.89,95.93,95.87,95.89,17094.0,84.8779,84.9133,84.8602,84.8779,17094.0
2018-06-20 15:10:00,95.9,96.0,95.86,95.97,24264.0,84.8868,84.9753,84.8514,84.9487,24264.0
2018-06-20 15:20:00,95.96,95.98,95.93,95.97,27295.0,84.9399,84.9576,84.9133,84.9487,27295.0
2018-06-20 15:30:00,95.98,95.99,95.88,95.98,44460.0,84.9576,84.9664,84.8691,84.9576,44460.0
2018-06-20 15:40:00,95.99,95.99,95.74,95.84,128695.0,84.9664,84.9664,84.7451,84.8337,128695.0
2018-06-20 15:50:00,95.84,95.85,95.62,95.71,188940.0,84.8337,84.8425,84.6389,84.7186,188940.0
2018-06-21 09:30:00,95.22,95.54,94.85,95.17,33984.0,84.2849,84.5681,83.9573,84.2406,33984.0
2018-06-21 09:40:00,95.18,95.18,94.68,94.95,39554.0,84.2494,84.2494,83.8069,84.0459,39554.0
2018-06-21 09:50:00,94.96,95.05,94.26,94.49,127543.0,84.0547,84.1344,83.4351,83.6387,127543.0
2018-06-21 10:00:00,94.48,95.08,94.45,94.47,84716.0,83.6298,84.1609,83.6033,83.621,84716.0
2018-06-21 10:10:00,94.42,94.57,94.28,94.42,45905.0,83.5767,83.7095,83.4528,83.5767,45905.0
2018-06-21 10:20:00,94.39,94.39,94.1,94.28,36946.0,83.5502,83.5502,83.2935,83.4528,36946.0
2018-06-21 10:30:00,94.31,94.67,94.31,94.58,29168.0,83.4794,83.798,83.4794,83.7184,29168.0
2018-06-21 10:40:00,94.61,94.61,94.2,94.46,25900.0,83.7449,83.7449,83.382,83.6121,25900.0
2018-06-21 10:50:00,94.47,94.54,94.37,94.51,23561.0,83.621,83.6829,83.5325,83.6564,23561.0
2018-06-21 11:00:00,94.49,94.61,94.36,94.43,18458.0,83.6387,83.7449,83.5236,83.5856,18458.0
2018-06-21 11:10:00,94.46,94.82,94.43,94.75,16701.0,83.6121,83.9308,83.5856,83.8688,16701.0
2018-06-21 11:20:00,94.77,94.8,94.62,94.75,15095.0,83.8865,83.9131,83.7538,83.8688,15095.0
2018-06-21 11:30:00,94.77,95.03,94.77,94.96,14357.0,83.8865,84.1167,83.8865,84.0547,14357.0
2018-06-21 11:40:00,94.95,95.17,94.9,95.17,19620.0,84.0459,84.2406,84.0016,84.2406,19620.0
2018-06-21 11:50:00,95.17,95.26,95.07,95.1,13885.0,84.2406,84.3203,84.1521,84.1786,13885.0
2018-06-21 12:00:00,95.1,95.1,94.76,94.78,54175.0,84.1786,84.1786,83.8777,83.8954,54175.0
2018-06-21 12:10:00,94.78,95.11,94.77,94.99,35609.0,83.8954,84.1875,83.8865,84.0813,35609.0
2018-06-21 12:20:00,94.99,95.31,94.99,95.26,26744.0,84.0813,84.3645,84.0813,84.3203,26744.0
2018-06-21 12:30:00,95.24,95.29,95.17,95.21,17997.0,84.3026,84.3468,84.2406,84.276,17997.0
2018-06-21 12:40:00,95.22,95.37,95.2,95.34,44805.0,84.2849,84.4176,84.2671,84.3911,44805.0
2018-06-21 12:50:00,95.32,95.63,95.25,95.57,39204.0,84.3734,84.6478,84.3114,84.5947,39204.0
2018-06-21 13:00:00,95.57,95.61,95.4,95.48,29573.0,84.5947,84.6301,84.4442,84.515,29573.0
2018-06-21 13:10:00,95.5,95.51,95.35,95.51,13093.0,84.5327,84.5415,84.3999,84.5415,13093.0
2018-06-21 13:20:00,95.51,95.68,95.5,95.62,12379.0,84.5415,84.692,84.5327,84.6389,12379.0
2018-06-21 13:30:00,95.6,95.8,95.51,95.76,12840.0,84.6212,84.7982,84.5415,84.7628,12840.0
2018-06-21 13:40:00,95.76,95.86,95.72,95.73,14479.0,84.7628,84.8514,84.7274,84.7363,14479.0
2018-06-21 13:50:00,95.76,95.95,95.69,95.91,21424.0,84.7628,84.931,84.7009,84.8956,21424.0
2018-06-21 14:00:00,95.91,95.91,95.64,95.84,28845.0,84.8956,84.8956,84.6566,84.8337,28845.0
2018-06-21 14:10:00,95.85,95.89,95.67,95.68,16907.0,84.8425,84.8779,84.6832,84.692,16907.0
2018-06-21 14:20:00,95.68,95.7,95.62,95.62,19164.0,84.692,84.7097,84.6389,84.6389,19164.0
2018-06-21 14:30:00,95.65,95.67,95.52,95.56,16644.0,84.6655,84.6832,84.5504,84.5858,16644.0
2018-06-21 14:40:00,95.58,95.6,95.45,95.6,20469.0,84.6035,84.6212,84.4884,84.6212,20469.0
2018-06-21 14:50:00,95.59,95.59,95.48,95.52,20200.0,84.6124,84.6124,84.515,84.5504,20200.0
2018-06-21 15:00:00,95.5,95.63,95.46,95.59,23554.0,84.5327,84.6478,84.4973,84.6124,23554.0
2018-06-21 15:10:00,95.6,95.6,95.3,95.3,24494.0,84.6212,84.6212,84.3557,84.3557,24494.0
2018-06-21 15:20:00,95.32,95.46,95.18,95.4,43555.0,84.3734,84.4973,84.2494,84.4442,43555.0
2018-06-21 15:30:00,95.38,95.38,95.02,95.19,52891.0,84.4265,84.4265,84.1078,84.2583,52891.0
2018-06-21 15:40:00,95.18,95.2,94.98,95.2,58275.0,84.2494,84.2671,84.0724,84.2671,58275.0
2018-06-21 15:50:00,95.18,95.35,95.16,95.26,122295.0,84.2494,84.3999,84.2317,84.3203,122295.0
2018-06-22 09:30:00,96.13,96.2,95.56,95.75,26615.0,85.0903,85.1523,84.5858,84.754,26615.0
2018-06-22 09:40:00,95.74,95.92,95.6,95.79,14310.0,84.7451,84.9045,84.6212,84.7894,14310.0
2018-06-22 09:50:00,95.82,95.93,95.64,95.81,11735.0,84.8159,84.9133,84.6566,84.8071,11735.0
2018-06-22 10:00:00,95.84,96.1,95.8,96.1,9567.0,84.8337,85.0638,84.7982,85.0638,9567.0
2018-06-22 10:10:00,96.08,96.15,95.89,95.91,8535.0,85.0461,85.1081,84.8779,84.8956,8535.0
2018-06-22 10:20:00,95.87,95.98,95.61,95.66,8312.0,84.8602,84.9576,84.6301,84.6743,8312.0
2018-06-22 10:30:00,95.55,95.74,95.55,95.6,8215.0,84.577,84.7451,84.577,84.6212,8215.0
2018-06-22 10:40:00,95.61,95.71,95.5,95.71,8249.0,84.6301,84.7186,84.5327,84.7186,8249.0
2018-06-22 10:50:00,95.73,95.9,95.59,95.88,7615.0,84.7363,84.8868,84.6124,84.8691,7615.0
2018-06-22 11:00:00,95.86,95.88,95.73,95.84,7384.0,84.8514,84.8691,84.7363,84.8337,7384.0
2018-06-22 11:10:00,95.82,95.83,95.73,95.78,6839.0,84.8159,84.8248,84.7363,84.7805,6839.0
2018-06-22 11:20:00,95.72,95.73,95.58,95.72,8102.0,84.7274,84.7363,84.6035,84.7274,8102.0
2018-06-22 11:30:00,95.7,95.82,95.67,95.71,6892.0,84.7097,84.8159,84.6832,84.7186,6892.0
2018-06-22 11:40:00,95.71,95.83,95.7,95.77,13618.0,84.7186,84.8248,84.7097,84.7717,13618.0
2018-06-22 11:50:00,95.81,95.94,95.72,95.73,9192.0,84.8071,84.9222,84.7274,84.7363,9192.0
2018-06-22 12:00:00,95.73,95.84,95.67,95.68,8631.0,84.7363,84.8337,84.6832,84.692,8631.0
2018-06-22 12:10:00,95.65,95.72,95.56,95.56,8510.0,84.6655,84.7274,84.5858,84.5858,8510.0
2018-06-22 12:20:00,95.55,95.6,95.43,95.45,10629.0,84.577,84.6212,84.4707,84.4884,10629.0
2018-06-22 12:30:00,95.49,95.54,95.36,95.4,9127.0,84.5238,84.5681,84.4088,84.4442,9127.0
2018-06-22 12:40:00,95.41,95.42,95.23,95.23,11619.0,84.453,84.4619,84.2937,84.2937,11619.0
2018-06-22 12:50:00,95.28,95.3,95.19,95.24,5776.0,84.338,84.3557,84.2583,84.3026,5776.0
2018-06-22 13:00:00,95.25,95.27,95.18,95.18,7269.0,84.3114,84.3291,84.2494,84.2494,7269.0
2018-06-22 13:10:00,95.22,95.26,95.05,95.05,16313.0,84.2849,84.3203,84.1344,84.1344,16313.0
2018-06-22 13:20:00,95.06,95.15,95.02,95.14,27677.0,84.1432,84.2229,84.1078,84.214,27677.0
2018-06-22 13:30:00,95.14,95.16,95.0,95.12,9360.0,84.214,84.2317,84.0901,84.1963,9360.0
2018-06-22 13:40:00,95.11,95.24,95.11,95.23,6261.0,84.1875,84.3026,84.1875,84.2937,6261.0
2018-06-22 13:50:00,95.25,95.35,95.24,95.3,16992.0,84.3114,84.3999,84.3026,84.3557,16992.0
2018-06-22 14:00:00,95.31,95.37,95.25,95.31,29218.0,84.3645,84.4176,84.3114,84.3645,29218.0
2018-06-22 14:10:00,95.33,95.34,95.15,95.2,13094.0,84.3822,84.3911,84.2229,84.2671,13094.0
2018-06-22 14:20:00,95.17,95.22,95.01,95.04,14415.0,84.2406,84.2849,84.099,84.1255,14415.0
2018-06-22 14:30:00,95.05,95.09,94.95,95.03,8089.0,84.1344,84.1698,84.0459,84.1167,8089.0
2018-06-22 14:40:00,95.05,95.2,95.05,95.18,23881.0,84.1344,84.2671,84.1344,84.2494,23881.0
2018-06-22 14:50:00,95.18,95.29,95.18,95.27,22925.0,84.2494,84.3468,84.2494,84.3291,22925.0
2018-06-22 15:00:00,95.29,95.35,95.27,95.33,31164.0,84.3468,84.3999,84.3291,84.3822,31164.0
2018-06-22 15:10:00,95.34,95.36,95.25,95.27,34148.0,84.3911,84.4088,84.3114,84.3291,34148.0
2018-06-22 15:20:00,95.27,95.4,95.24,95.38,50236.0,84.3291,84.4442,84.3026,84.4265,50236.0
2018-06-22 15:30:00,95.39,95.42,95.24,95.27,80677.0,84.4353,84.4619,84.3026,84.3291,80677.0
2018-06-22 15:40:00,95.28,95.3,95.16,95.19,56263.0,84.338,84.3557,84.2317,84.2583,56263.0
2018-06-22 15:50:00,95.19,95.24,94.94,95.01,159877.0,84.2583,84.3026,84.037,84.099,159877.0
2018-06-25 09:30:00,94.6,94.97,94.53,94.6,31279.0,83.7361,84.0636,83.6741,83.7361,31279.0
2018-06-25 09:40:00,94.56,94.56,94.18,94.31,29358.0,83.7006,83.7006,83.3643,83.4794,29358.0
2018-06-25 09:50:00,94.3,94.39,94.0,94.0,14388.0,83.4705,83.5502,83.205,83.205,14388.0
2018-06-25 10:00:00,94.05,94.09,93.79,93.81,24245.0,83.2492,83.2846,83.0191,83.0368,24245.0
2018-06-25 10:10:00,93.82,94.48,93.82,94.1,70438.0,83.0456,83.6298,83.0456,83.2935,70438.0
2018-06-25 10:20:00,94.14,94.34,94.02,94.28,36822.0,83.3289,83.5059,83.2227,83.4528,36822.0
2018-06-25 10:30:00,94.25,94.55,94.2,94.48,33224.0,83.4262,83.6918,83.382,83.6298,33224.0
2018-06-25 10:40:00,94.45,94.8,94.43,94.66,21723.0,83.6033,83.9131,83.5856,83.7892,21723.0
2018-06-25 10:50:00,94.64,94.64,94.4,94.45,19442.0,83.7715,83.7715,83.559,83.6033,19442.0
2018-06-25 11:00:00,94.48,94.49,94.29,94.3,12894.0,83.6298,83.6387,83.4617,83.4705,12894.0
2018-06-25 11:10:00,94.32,94.41,94.18,94.18,12271.0,83.4882,83.5679,83.3643,83.3643,12271.0
2018-06-25 11:20:00,94.22,94.22,93.95,94.05,23001.0,83.3997,83.3997,83.1607,83.2492,23001.0
2018-06-25 11:30:00,94.03,94.08,93.78,93.99,25311.0,83.2315,83.2758,83.0102,83.1961,25311.0
2018-06-25 11:40:00,94.02,94.25,93.89,94.23,66863.0,83.2227,83.4262,83.1076,83.4085,66863.0
2018-06-25 11:50:00,94.24,94.26,94.02,94.02,37713.0,83.4174,83.4351,83.2227,83.2227,37713.0
2018-06-25 12:00:00,94.04,94.06,93.64,93.7,19468.0,83.2404,83.2581,82.8863,82.9394,19468.0
2018-06-25 12:10:00,93.77,93.87,93.59,93.75,24718.0,83.0014,83.0899,82.842,82.9837,24718.0
2018-06-25 12:20:00,93.71,93.98,93.58,93.95,34202.0,82.9483,83.1873,82.8332,83.1607,34202.0
2018-06-25 12:30:00,93.96,94.1,93.92,93.98,23570.0,83.1696,83.2935,83.1341,83.1873,23570.0
2018-06-25 12:40:00,93.99,94.1,93.99,94.05,14103.0,83.1961,83.2935,83.1961,83.2492,14103.0
2018-06-25 12:50:00,94.05,94.35,94.05,94.3,15040.0,83.2492,83.5148,83.2492,83.4705,15040.0
2018-06-25 13:00:00,94.32,94.33,94.18,94.32,15590.0,83.4882,83.4971,83.3643,83.4882,15590.0
2018-06-25 13:10:00,94.33,94.36,94.15,94.24,16246.0,83.4971,83.5236,83.3377,83.4174,16246.0
2018-06-25 13:20:00,94.23,94.37,94.2,94.29,33318.0,83.4085,83.5325,83.382,83.4617,33318.0
2018-06-25 13:30:00,94.29,94.48,94.23,94.4,10438.0,83.4617,83.6298,83.4085,83.559,10438.0
2018-06-25 13:40:00,94.37,94.67,94.34,94.61,10613.0,83.5325,83.798,83.5059,83.7449,10613.0
2018-06-25 13:50:00,94.6,94.66,94.41,94.47,13240.0,83.7361,83.7892,83.5679,83.621,13240.0
2018-06-25 14:00:00,94.47,94.57,94.39,94.39,16606.0,83.621,83.7095,83.5502,83.5502,16606.0
2018-06-25 14:10:00,94.41,94.41,94.27,94.28,16850.0,83.5679,83.5679,83.444,83.4528,16850.0
2018-06-25 14:20:00,94.27,94.29,94.14,94.18,8402.0,83.444,83.4617,83.3289,83.3643,8402.0
2018-06-25 14:30:00,94.17,94.19,93.86,93.88,15739.0,83.3554,83.3731,83.081,83.0987,15739.0
2018-06-25 14:40:00,93.82,93.9,93.73,93.75,16482.0,83.0456,83.1164,82.966,82.9837,16482.0
2018-06-25 14:50:00,93.76,93.88,93.6,93.86,22336.0,82.9925,83.0987,82.8509,83.081,22336.0
2018-06-25 15:00:00,93.85,94.05,93.83,93.86,23428.0,83.0722,83.2492,83.0545,83.081,23428.0
2018-06-25 15:10:00,93.86,93.97,93.7,93.95,25404.0,83.081,83.1784,82.9394,83.1607,25404.0
2018-06-25 15:20:00,93.97,94.1,93.92,93.96,36214.0,83.1784,83.2935,83.1341,83.1696,36214.0
2018-06-25 15:30:00,93.98,94.87,93.95,94.79,106903.0,83.1873,83.975,83.1607,83.9042,106903.0
2018-06-25 15:40:00,94.79,94.92,94.56,94.67,80677.0,83.9042,84.0193,83.7006,83.798,80677.0
2018-06-25 15:50:00,94.66,94.8,94.48,94.5,166064.0,83.7892,83.9131,83.6298,83.6475,166064.0
2018-06-26 09:30:00,94.68,94.68,94.05,94.06,40457.0,83.8069,83.8069,83.2492,83.2581,40457.0
2018-06-26 09:40:00,94.1,94.28,93.61,93.69,32686.0,83.2935,83.4528,82.8597,82.9306,32686.0
2018-06-26 09:50:00,93.68,93.68,93.28,93.64,37775.0,82.9217,82.9217,82.5676,82.8863,37775.0
2018-06-26 10:00:00,93.69,93.93,93.6,93.71,39029.0,82.9306,83.143,82.8509,82.9483,39029.0
2018-06-26 10:10:00,93.7,94.1,93.69,94.06,81690.0,82.9394,83.2935,82.9306,83.2581,81690.0
2018-06-26 10:20:00,94.08,94.16,93.71,93.73,20022.0,83.2758,83.3466,82.9483,82.966,20022.0
2018-06-26 10:30:00,93.7,93.84,93.48,93.51,37901.0,82.9394,83.0633,82.7447,82.7712,37901.0
2018-06-26 10:40:00,93.5,93.67,93.38,93.57,30375.0,82.7624,82.9129,82.6562,82.8243,30375.0
2018-06-26 10:50:00,93.6,93.74,93.41,93.41,27965.0,82.8509,82.9748,82.6827,82.6827,27965.0
2018-06-26 11:00:00,93.39,93.63,93.36,93.59,12351.0,82.665,82.8774,82.6385,82.842,12351.0
2018-06-26 11:10:00,93.61,93.82,93.61,93.74,12158.0,82.8597,83.0456,82.8597,82.9748,12158.0
2018-06-26 11:20:00,93.72,93.79,93.54,93.6,13265.0,82.9571,83.0191,82.7978,82.8509,13265.0
2018-06-26 11:30:00,93.55,93.58,93.46,93.57,10581.0,82.8066,82.8332,82.727,82.8243,10581.0
2018-06-26 11:40:00,93.56,93.65,93.46,93.51,12853.0,82.8155,82.8952,82.727,82.7712,12853.0
2018-06-26 11:50:00,93.52,93.53,93.36,93.43,26664.0,82.7801,82.7889,82.6385,82.7004,26664.0
2018-06-26 12:00:00,93.41,93.67,93.41,93.61,12357.0,82.6827,82.9129,82.6827,82.8597,12357.0
2018-06-26 12:10:00,93.59,93.65,93.42,93.46,8007.0,82.842,82.8952,82.6916,82.727,8007.0
2018-06-26 12:20:00,93.46,93.54,93.4,93.45,6852.0,82.727,82.7978,82.6739,82.7181,6852.0
2018-06-26 12:30:00,93.46,93.63,93.44,93.63,11441.0,82.727,82.8774,82.7093,82.8774,11441.0
2018-06-26 12:40:00,93.63,93.68,93.53,93.59,21043.0,82.8774,82.9217,82.7889,82.842,21043.0
2018-06-26 12:50:00,93.58,93.63,93.53,93.6,14447.0,82.8332,82.8774,82.7889,82.8509,14447.0
2018-06-26 13:00:00,93.57,93.68,93.52,93.66,8680.0,82.8243,82.9217,82.7801,82.904,8680.0
2018-06-26 13:10:00,93.65,93.78,93.65,93.75,12307.0,82.8952,83.0102,82.8952,82.9837,12307.0
2018-06-26 13:20:00,93.76,93.78,93.66,93.72,11109.0,82.9925,83.0102,82.904,82.9571,11109.0
2018-06-26 13:30:00,93.71,93.8,93.67,93.79,6940.0,82.9483,83.0279,82.9129,83.0191,6940.0
2018-06-26 13:40:00,93.79,93.79,93.6,93.72,18695.0,83.0191,83.0191,82.8509,82.9571,18695.0
2018-06-26 13:50:00,93.69,93.75,93.67,93.69,14619.0,82.9306,82.9837,82.9129,82.9306,14619.0
2018-06-26 14:00:00,93.69,93.8,93.69,93.74,16646.0,82.9306,83.0279,82.9306,82.9748,16646.0
2018-06-26 14:10:00,93.74,93.96,93.71,93.96,21008.0,82.9748,83.1696,82.9483,83.1696,21008.0
2018-06-26 14:20:00,93.96,94.23,93.96,94.22,32334.0,83.1696,83.4085,83.1696,83.3997,32334.0
2018-06-26 14:30:00,94.22,94.29,94.17,94.23,23952.0,83.3997,83.4617,83.3554,83.4085,23952.0
2018-06-26 14:40:00,94.24,94.35,94.14,94.32,24139.0,83.4174,83.5148,83.3289,83.4882,24139.0
2018-06-26 14:50:00,94.32,94.33,94.12,94.13,14912.0,83.4882,83.4971,83.3112,83.32,14912.0
2018-06-26 15:00:00,94.12,94.12,93.92,93.96,13316.0,83.3112,83.3112,83.1341,83.1696,13316.0
2018-06-26 15:10:00,93.96,93.98,93.87,93.91,15519.0,83.1696,83.1873,83.0899,83.1253,15519.0
2018-06-26 15:20:00,93.91,93.92,93.81,93.82,16383.0,83.1253,83.1341,83.0368,83.0456,16383.0
2018-06-26 15:30:00,93.81,94.19,93.8,94.11,55909.0,83.0368,83.3731,83.0279,83.3023,55909.0
2018-06-26 15:40:00,94.13,94.13,93.69,93.72,53958.0,83.32,83.32,82.9306,82.9571,53958.0
2018-06-26 15:50:00,93.7,93.78,93.63,93.74,181432.0,82.9394,83.0102,82.8774,82.9748,181432.0
2018-06-27 09:30:00,93.59,94.2,93.34,93.48,44758.0,82.842,83.382,82.6208,82.7447,44758.0
2018-06-27 09:40:00,93.51,93.72,93.44,93.7,74359.0,82.7712,82.9571,82.7093,82.9394,74359.0
2018-06-27 09:50:00,93.71,94.29,93.71,94.15,28257.0,82.9483,83.4617,82.9483,83.3377,28257.0
2018-06-27 10:00:00,94.17,94.18,93.72,94.16,26490.0,83.3554,83.3643,82.9571,83.3466,26490.0
2018-06-27 10:10:00,94.19,94.32,93.97,94.01,13473.0,83.3731,83.4882,83.1784,83.2138,13473.0
2018-06-27 10:20:00,94.02,94.31,93.98,94.0,107161.0,83.2227,83.4794,83.1873,83.205,107161.0
2018-06-27 10:30:00,93.95,94.3,93.93,94.23,13924.0,83.1607,83.4705,83.143,83.4085,13924.0
2018-06-27 10:40:00,94.25,94.32,94.19,94.3,19454.0,83.4262,83.4882,83.3731,83.4705,19454.0
2018-06-27 10:50:00,94.29,94.38,94.13,94.19,26119.0,83.4617,83.5413,83.32,83.3731,26119.0
2018-06-27 11:00:00,94.18,94.28,93.87,94.0,35612.0,83.3643,83.4528,83.0899,83.205,35612.0
2018-06-27 11:10:00,93.97,94.17,93.93,94.09,122705.0,83.1784,83.3554,83.143,83.2846,122705.0
2018-06-27 11:20:00,94.1,94.17,94.0,94.06,22090.0,83.2935,83.3554,83.205,83.2581,22090.0
2018-06-27 11:30:00,94.03,94.18,93.98,94.1,31088.0,83.2315,83.3643,83.1873,83.2935,31088.0
2018-06-27 11:40:00,94.11,94.11,93.92,94.0,18081.0,83.3023,83.3023,83.1341,83.205,18081.0
2018-06-27 11:50:00,94.0,94.07,93.93,94.06,14880.0,83.205,83.2669,83.143,83.2581,14880.0
2018-06-27 12:00:00,94.06,94.28,94.05,94.13,12584.0,83.2581,83.4528,83.2492,83.32,12584.0
2018-06-27 12:10:00,94.14,94.31,94.09,94.29,13999.0,83.3289,83.4794,83.2846,83.4617,13999.0
2018-06-27 12:20:00,94.26,94.32,94.11,94.11,41905.0,83.4351,83.4882,83.3023,83.3023,41905.0
2018-06-27 12:30:00,94.13,94.17,94.1,94.12,7908.0,83.32,83.3554,83.2935,83.3112,7908.0
2018-06-27 12:40:00,94.12,94.12,93.96,94.04,15700.0,83.3112,83.3112,83.1696,83.2404,15700.0
2018-06-27 12:50:00,94.07,94.12,93.98,94.01,44851.0,83.2669,83.3112,83.1873,83.2138,44851.0
2018-06-27 13:00:00,94.01,94.1,93.83,93.85,49118.0,83.2138,83.2935,83.0545,83.0722,49118.0
2018-06-27 13:10:00,93.86,93.95,93.57,93.58,42222.0,83.081,83.1607,82.8243,82.8332,42222.0
2018-06-27 13:20:00,93.53,93.66,93.52,93.63,20062.0,82.7889,82.904,82.7801,82.8774,20062.0
2018-06-27 13:30:00,93.61,93.79,93.56,93.64,76279.0,82.8597,83.0191,82.8155,82.8863,76279.0
2018-06-27 13:40:00,93.62,93.73,93.54,93.54,37511.0,82.8686,82.966,82.7978,82.7978,37511.0
2018-06-27 13:50:00,93.49,93.53,93.34,93.48,30901.0,82.7535,82.7889,82.6208,82.7447,30901.0
2018-06-27 14:00:00,93.47,93.61,93.31,93.31,23605.0,82.7358,82.8597,82.5942,82.5942,23605.0
2018-06-27 14:10:00,93.29,93.35,93.1,93.13,43742.0,82.5765,82.6296,82.4083,82.4349,43742.0
2018-06-27 14:20:00,93.16,93.2,92.85,92.87,44486.0,82.4614,82.4968,82.187,82.2047,44486.0
2018-06-27 14:30:00,92.85,93.18,92.8,93.18,27252.0,82.187,82.4791,82.1428,82.4791,27252.0
2018-06-27 14:40:00,93.19,93.29,93.12,93.18,21652.0,82.488,82.5765,82.426,82.4791,21652.0
2018-06-27 14:50:00,93.12,93.12,92.76,92.85,26189.0,82.426,82.426,82.1074,82.187,26189.0
2018-06-27 15:00:00,92.82,92.85,92.55,92.57,64514.0,82.1605,82.187,81.9215,81.9392,64514.0
2018-06-27 15:10:00,92.56,92.66,92.39,92.62,46532.0,81.9303,82.0188,81.7799,81.9834,46532.0
2018-06-27 15:20:00,92.63,92.9,92.59,92.84,70304.0,81.9923,82.2313,81.9569,82.1782,70304.0
2018-06-27 15:30:00,92.85,92.87,92.65,92.68,40957.0,82.187,82.2047,82.01,82.0365,40957.0
2018-06-27 15:40:00,92.7,92.87,92.39,92.43,73337.0,82.0543,82.2047,81.7799,81.8153,73337.0
2018-06-27 15:50:00,92.41,92.61,92.31,92.32,185244.0,81.7976,81.9746,81.709,81.7179,185244.0
2018-06-28 09:30:00,92.32,92.8,92.06,92.64,31807.0,81.7179,82.1428,81.4878,82.0011,31807.0
2018-06-28 09:40:00,92.65,92.65,91.72,91.73,11793.0,82.01,82.01,81.1868,81.1956,11793.0
2018-06-28 09:50:00,91.73,92.11,91.7,92.0,14081.0,81.1956,81.532,81.1691,81.4346,14081.0
2018-06-28 10:00:00,91.98,92.17,91.86,92.11,9352.0,81.4169,81.5851,81.3107,81.532,9352.0
2018-06-28 10:10:00,92.1,92.13,91.71,91.77,13100.0,81.5232,81.5497,81.1779,81.2311,13100.0
2018-06-28 10:20:00,91.75,92.13,91.66,91.85,66276.0,81.2134,81.5497,81.1337,81.3019,66276.0
2018-06-28 10:30:00,91.89,91.89,91.52,91.81,22967.0,81.3373,81.3373,81.0098,81.2665,22967.0
2018-06-28 10:40:00,91.79,92.14,91.72,92.13,24468.0,81.2488,81.5586,81.1868,81.5497,24468.0
2018-06-28 10:50:00,92.09,92.34,91.92,92.29,20612.0,81.5143,81.7356,81.3638,81.6913,20612.0
2018-06-28 11:00:00,92.34,92.46,92.18,92.32,21135.0,81.7356,81.8418,81.594,81.7179,21135.0
2018-06-28 11:10:00,92.35,92.52,92.21,92.51,31132.0,81.7444,81.8949,81.6205,81.8861,31132.0
2018-06-28 11:20:00,92.49,92.69,92.32,92.59,49479.0,81.8684,82.0454,81.7179,81.9569,49479.0
2018-06-28 11:30:00,92.59,92.65,92.29,92.39,61901.0,81.9569,82.01,81.6913,81.7799,61901.0
2018-06-28 11:40:00,92.4,92.4,91.97,91.97,27769.0,81.7887,81.7887,81.4081,81.4081,27769.0
2018-06-28 11:50:00,91.99,92.21,91.98,92.18,22951.0,81.4258,81.6205,81.4169,81.594,22951.0
2018-06-28 12:00:00,92.19,92.3,92.02,92.02,12867.0,81.6028,81.7002,81.4523,81.4523,12867.0
2018-06-28 12:10:00,92.07,92.07,91.93,92.0,11095.0,81.4966,81.4966,81.3727,81.4346,11095.0
2018-06-28 12:20:00,91.99,92.07,91.81,91.95,22471.0,81.4258,81.4966,81.2665,81.3904,22471.0
2018-06-28 12:30:00,91.97,92.08,91.97,92.08,10725.0,81.4081,81.5055,81.4081,81.5055,10725.0
2018-06-28 12:40:00,92.04,92.13,92.02,92.1,7850.0,81.47,81.5497,81.4523,81.5232,7850.0
2018-06-28 12:50:00,92.14,92.33,92.14,92.32,8104.0,81.5586,81.7267,81.5586,81.7179,8104.0
2018-06-28 13:00:00,92.3,92.35,92.23,92.24,9726.0,81.7002,81.7444,81.6382,81.6471,9726.0
2018-06-28 13:10:00,92.21,92.33,92.21,92.23,7066.0,81.6205,81.7267,81.6205,81.6382,7066.0
2018-06-28 13:20:00,92.27,92.36,92.24,92.3,7868.0,81.6736,81.7533,81.6471,81.7002,7868.0
2018-06-28 13:30:00,92.28,92.36,92.24,92.31,10785.0,81.6825,81.7533,81.6471,81.709,10785.0
2018-06-28 13:40:00,92.32,92.37,92.22,92.24,9906.0,81.7179,81.7621,81.6294,81.6471,9906.0
2018-06-28 13:50:00,92.27,92.41,92.22,92.32,14210.0,81.6736,81.7976,81.6294,81.7179,14210.0
2018-06-28 14:00:00,92.31,92.39,92.22,92.29,47021.0,81.709,81.7799,81.6294,81.6913,47021.0
2018-06-28 14:10:00,92.29,92.36,92.2,92.33,37165.0,81.6913,81.7533,81.6117,81.7267,37165.0
2018-06-28 14:20:00,92.34,92.43,92.3,92.42,35258.0,81.7356,81.8153,81.7002,81.8064,35258.0
2018-06-28 14:30:00,92.45,92.45,92.3,92.3,24328.0,81.833,81.833,81.7002,81.7002,24328.0
2018-06-28 14:40:00,92.31,92.35,92.23,92.34,14209.0,81.709,81.7444,81.6382,81.7356,14209.0
2018-06-28 14:50:00,92.34,92.47,92.31,92.45,22833.0,81.7356,81.8507,81.709,81.833,22833.0
2018-06-28 15:00:00,92.46,92.62,92.44,92.56,20525.0,81.8418,81.9834,81.8241,81.9303,20525.0
2018-06-28 15:10:00,92.57,92.8,92.57,92.79,18809.0,81.9392,82.1428,81.9392,82.1339,18809.0
2018-06-28 15:20:00,92.8,92.83,92.56,92.56,20409.0,82.1428,82.1693,81.9303,81.9303,20409.0
2018-06-28 15:30:00,92.57,92.6,92.44,92.44,36410.0,81.9392,81.9657,81.8241,81.8241,36410.0
2018-06-28 15:40:00,92.44,92.51,92.4,92.46,34555.0,81.8241,81.8861,81.7887,81.8418,34555.0
2018-06-28 15:50:00,92.44,92.5,92.35,92.46,122209.0,81.8241,81.8772,81.7444,81.8418,122209.0
2018-06-29 09:30:00,93.25,93.65,93.25,93.4,78663.0,82.5411,82.8952,82.5411,82.6739,78663.0
2018-06-29 09:40:00,93.39,93.48,92.63,92.68,66738.0,82.665,82.7447,81.9923,82.0365,66738.0
2018-06-29 09:50:00,92.71,92.99,92.65,92.87,59282.0,82.0631,82.3109,82.01,82.2047,59282.0
2018-06-29 10:00:00,92.83,93.39,92.73,93.29,29290.0,82.1693,82.665,82.0808,82.5765,29290.0
2018-06-29 10:10:00,93.31,93.34,92.94,93.06,35028.0,82.5942,82.6208,82.2667,82.3729,35028.0
2018-06-29 10:20:00,93.11,93.3,93.08,93.23,8316.0,82.4172,82.5853,82.3906,82.5234,8316.0
2018-06-29 10:30:00,93.2,93.5,93.2,93.4,14174.0,82.4968,82.7624,82.4968,82.6739,14174.0
2018-06-29 10:40:00,93.44,93.6,93.42,93.59,21344.0,82.7093,82.8509,82.6916,82.842,21344.0
2018-06-29 10:50:00,93.55,93.59,93.44,93.57,15986.0,82.8066,82.842,82.7093,82.8243,15986.0
2018-06-29 11:00:00,93.56,93.69,93.53,93.62,21613.0,82.8155,82.9306,82.7889,82.8686,21613.0
2018-06-29 11:10:00,93.65,93.73,93.59,93.68,19073.0,82.8952,82.966,82.842,82.9217,19073.0
2018-06-29 11:20:00,93.72,93.74,93.59,93.61,33788.0,82.9571,82.9748,82.842,82.8597,33788.0
2018-06-29 11:30:00,93.6,93.6,93.44,93.45,20281.0,82.8509,82.8509,82.7093,82.7181,20281.0
2018-06-29 11:40:00,93.49,93.55,93.43,93.47,17817.0,82.7535,82.8066,82.7004,82.7358,17817.0
2018-06-29 11:50:00,93.49,93.49,92.94,92.94,27467.0,82.7535,82.7535,82.2667,82.2667,27467.0
2018-06-29 12:00:00,92.93,93.06,92.89,93.0,27419.0,82.2578,82.3729,82.2224,82.3198,27419.0
2018-06-29 12:10:00,93.0,93.08,92.78,93.05,30990.0,82.3198,82.3906,82.1251,82.3641,30990.0
2018-06-29 12:20:00,93.06,93.13,92.95,93.01,12459.0,82.3729,82.4349,82.2755,82.3287,12459.0
2018-06-29 12:30:00,93.0,93.01,92.85,92.9,13460.0,82.3198,82.3287,82.187,82.2313,13460.0
2018-06-29 12:40:00,92.89,92.92,92.76,92.76,8640.0,82.2224,82.249,82.1074,82.1074,8640.0
2018-06-29 12:50:00,92.76,92.78,92.67,92.71,15091.0,82.1074,82.1251,82.0277,82.0631,15091.0
2018-06-29 13:00:00,92.72,93.0,92.71,92.99,15619.0,82.072,82.3198,82.0631,82.3109,15619.0
2018-06-29 13:10:00,93.0,93.09,93.0,93.03,8094.0,82.3198,82.3995,82.3198,82.3464,8094.0
2018-06-29 13:20:00,93.02,93.02,92.92,92.98,15111.0,82.3375,82.3375,82.249,82.3021,15111.0
2018-06-29 13:30:00,92.97,92.97,92.87,92.9,18077.0,82.2932,82.2932,82.2047,82.2313,18077.0
2018-06-29 13:40:00,92.9,93.03,92.89,92.91,22599.0,82.2313,82.3464,82.2224,82.2401,22599.0
2018-06-29 13:50:00,92.91,92.91,92.67,92.71,11994.0,82.2401,82.2401,82.0277,82.0631,11994.0
2018-06-29 14:00:00,92.7,92.83,92.62,92.79,16906.0,82.0543,82.1693,81.9834,82.1339,16906.0
2018-06-29 14:10:00,92.81,92.89,92.77,92.87,14456.0,82.1516,82.2224,82.1162,82.2047,14456.0
2018-06-29 14:20:00,92.86,92.86,92.8,92.81,19520.0,82.1959,82.1959,82.1428,82.1516,19520.0
2018-06-29 14:30:00,92.8,92.83,92.71,92.77,20672.0,82.1428,82.1693,82.0631,82.1162,20672.0
2018-06-29 14:40:00,92.75,92.84,92.7,92.73,23145.0,82.0985,82.1782,82.0543,82.0808,23145.0
2018-06-29 14:50:00,92.74,92.8,92.65,92.78,16856.0,82.0897,82.1428,82.01,82.1251,16856.0
2018-06-29 15:00:00,92.82,92.9,92.77,92.77,15011.0,82.1605,82.2313,82.1162,82.1162,15011.0
2018-06-29 15:10:00,92.77,92.78,92.51,92.51,17042.0,82.1162,82.1251,81.8861,81.8861,17042.0
2018-06-29 15:20:00,92.53,92.55,92.34,92.45,49931.0,81.9038,81.9215,81.7356,81.833,49931.0
2018-06-29 15:30:00,92.44,92.53,92.32,92.33,41660.0,81.8241,81.9038,81.7179,81.7267,41660.0
2018-06-29 15:40:00,92.32,92.35,92.09,92.19,67216.0,81.7179,81.7444,81.5143,81.6028,67216.0
2018-06-29 15:50:00,92.18,92.25,91.86,91.91,172955.0,81.594,81.6559,81.3107,81.355,172955.0
2018-07-02 09:30:00,92.22,93.22,91.93,93.01,159149.0,81.6294,82.5145,81.3727,82.3287,159149.0
2018-07-02 09:40:00,93.01,93.1,92.64,92.88,60200.0,82.3287,82.4083,82.0011,82.2136,60200.0
2018-07-02 09:50:00,92.85,92.99,92.33,92.69,43899.0,82.187,82.3109,81.7267,82.0454,43899.0
2018-07-02 10:00:00,92.67,92.94,92.61,92.74,41770.0,82.0277,82.2667,81.9746,82.0897,41770.0
2018-07-02 10:10:00,92.76,92.96,92.48,92.82,82227.0,82.1074,82.2844,81.8595,82.1605,82227.0
2018-07-02 10:20:00,92.87,92.92,92.67,92.89,28808.0,82.2047,82.249,82.0277,82.2224,28808.0
2018-07-02 10:30:00,92.91,93.13,92.91,93.05,23925.0,82.2401,82.4349,82.2401,82.3641,23925.0
2018-07-02 10:40:00,93.09,93.58,93.07,93.58,28623.0,82.3995,82.8332,82.3818,82.8332,28623.0
2018-07-02 10:50:00,93.59,93.86,93.52,93.57,57316.0,82.842,83.081,82.7801,82.8243,57316.0
2018-07-02 11:00:00,93.54,93.71,93.45,93.54,32330.0,82.7978,82.9483,82.7181,82.7978,32330.0
2018-07-02 11:10:00,93.56,93.57,93.21,93.21,25478.0,82.8155,82.8243,82.5057,82.5057,25478.0
2018-07-02 11:20:00,93.21,93.55,93.11,93.45,33345.0,82.5057,82.8066,82.4172,82.7181,33345.0
2018-07-02 11:30:00,93.47,93.47,93.21,93.21,28730.0,82.7358,82.7358,82.5057,82.5057,28730.0
2018-07-02 11:40:00,93.22,93.23,92.91,92.99,31523.0,82.5145,82.5234,82.2401,82.3109,31523.0
2018-07-02 11:50:00,92.99,93.32,92.99,93.31,27120.0,82.3109,82.6031,82.3109,82.5942,27120.0
2018-07-02 12:00:00,93.29,93.33,93.03,93.08,36215.0,82.5765,82.6119,82.3464,82.3906,36215.0
2018-07-02 12:10:00,93.09,93.23,93.01,93.06,35537.0,82.3995,82.5234,82.3287,82.3729,35537.0
2018-07-02 12:20:00,93.06,93.17,93.05,93.17,15699.0,82.3729,82.4703,82.3641,82.4703,15699.0
2018-07-02 12:30:00,93.14,93.19,93.02,93.09,40312.0,82.4437,82.488,82.3375,82.3995,40312.0
2018-07-02 12:40:00,93.1,93.18,93.03,93.09,28238.0,82.4083,82.4791,82.3464,82.3995,28238.0
2018-07-02 12:50:00,93.08,93.26,93.03,93.21,27745.0,82.3906,82.5499,82.3464,82.5057,27745.0
2018-07-02 13:00:00,93.2,93.36,93.15,93.22,28766.0,82.4968,82.6385,82.4526,82.5145,28766.0
2018-07-02 13:10:00,93.23,93.24,93.06,93.1,21303.0,82.5234,82.5322,82.3729,82.4083,21303.0
2018-07-02 13:20:00,93.11,93.15,93.0,93.0,26566.0,82.4172,82.4526,82.3198,82.3198,26566.0
2018-07-02 13:30:00,92.99,93.25,92.96,93.25,21681.0,82.3109,82.5411,82.2844,82.5411,21681.0
2018-07-02 13:40:00,93.24,93.42,93.22,93.34,20043.0,82.5322,82.6916,82.5145,82.6208,20043.0
2018-07-02 13:50:00,93.37,93.48,93.33,93.34,18698.0,82.6473,82.7447,82.6119,82.6208,18698.0
2018-07-02 14:00:00,93.36,93.44,93.3,93.41,18824.0,82.6385,82.7093,82.5853,82.6827,18824.0
2018-07-02 14:10:00,93.41,93.61,93.36,93.59,14516.0,82.6827,82.8597,82.6385,82.842,14516.0
2018-07-02 14:20:00,93.58,93.58,93.4,93.42,13921.0,82.8332,82.8332,82.6739,82.6916,13921.0
2018-07-02 14:30:00,93.46,93.53,93.21,93.21,25090.0,82.727,82.7889,82.5057,82.5057,25090.0
2018-07-02 14:40:00,93.22,93.37,93.13,93.25,21076.0,82.5145,82.6473,82.4349,82.5411,21076.0
2018-07-02 14:50:00,93.25,93.31,93.17,93.22,16080.0,82.5411,82.5942,82.4703,82.5145,16080.0
2018-07-02 15:00:00,93.23,93.26,93.16,93.23,24614.0,82.5234,82.5499,82.4614,82.5234,24614.0
2018-07-02 15:10:00,93.25,93.45,93.25,93.42,26724.0,82.5411,82.7181,82.5411,82.6916,26724.0
2018-07-02 15:20:00,93.41,93.56,93.4,93.53,28636.0,82.6827,82.8155,82.6739,82.7889,28636.0
2018-07-02 15:30:00,93.54,93.69,93.33,93.65,46893.0,82.7978,82.9306,82.6119,82.8952,46893.0
2018-07-02 15:40:00,93.63,93.75,93.54,93.63,72963.0,82.8774,82.9837,82.7978,82.8774,72963.0
2018-07-02 15:50:00,93.63,93.75,93.58,93.74,180305.0,82.8774,82.9837,82.8332,82.9748,180305.0
2018-07-03 09:30:00,93.99,94.16,93.6,93.6,37306.0,83.1961,83.3466,82.8509,82.8509,37306.0
2018-07-03 09:40:00,93.69,94.07,93.65,94.04,47585.0,82.9306,83.2669,82.8952,83.2404,47585.0
2018-07-03 09:50:00,94.04,94.06,93.62,93.96,14109.0,83.2404,83.2581,82.8686,83.1696,14109.0
2018-07-03 10:00:00,94.0,94.0,93.64,93.78,24423.0,83.205,83.205,82.8863,83.0102,24423.0
2018-07-03 10:10:00,93.78,93.78,93.36,93.62,56271.0,83.0102,83.0102,82.6385,82.8686,56271.0
2018-07-03 10:20:00,93.64,93.93,93.55,93.74,15580.0,82.8863,83.143,82.8066,82.9748,15580.0
2018-07-03 10:30:00,93.77,93.93,93.71,93.89,13122.0,83.0014,83.143,82.9483,83.1076,13122.0
2018-07-03 10:40:00,93.9,93.96,93.76,93.77,16886.0,83.1164,83.1696,82.9925,83.0014,16886.0
2018-07-03 10:50:00,93.72,93.73,93.51,93.59,16234.0,82.9571,82.966,82.7712,82.842,16234.0
2018-07-03 11:00:00,93.59,93.64,93.5,93.57,23125.0,82.842,82.8863,82.7624,82.8243,23125.0
2018-07-03 11:10:00,93.56,93.67,93.54,93.55,15865.0,82.8155,82.9129,82.7978,82.8066,15865.0
2018-07-03 11:20:00,93.56,93.61,93.4,93.6,19182.0,82.8155,82.8597,82.6739,82.8509,19182.0
2018-07-03 11:30:00,93.62,93.83,93.6,93.64,12043.0,82.8686,83.0545,82.8509,82.8863,12043.0
2018-07-03 11:40:00,93.61,93.61,93.51,93.57,17590.0,82.8597,82.8597,82.7712,82.8243,17590.0
2018-07-03 11:50:00,93.58,93.6,93.31,93.43,13095.0,82.8332,82.8509,82.5942,82.7004,13095.0
2018-07-03 12:00:00,93.42,93.53,93.38,93.44,9129.0,82.6916,82.7889,82.6562,82.7093,9129.0
2018-07-03 12:10:00,93.45,93.55,93.38,93.53,13223.0,82.7181,82.8066,82.6562,82.7889,13223.0
2018-07-03 12:20:00,93.51,93.53,93.39,93.4,20451.0,82.7712,82.7889,82.665,82.6739,20451.0
2018-07-03 12:30:00,93.37,93.39,93.19,93.21,14618.0,82.6473,82.665,82.488,82.5057,14618.0
2018-07-03 12:40:00,93.21,93.28,93.12,93.16,47641.0,82.5057,82.5676,82.426,82.4614,47641.0
2018-07-03 12:50:00,93.14,93.15,92.84,93.01,118557.0,82.4437,82.4526,82.1782,82.3287,118557.0
2018-07-05 09:30:00,93.49,93.5,92.64,92.65,69253.0,82.7535,82.7624,82.0011,82.01,69253.0
2018-07-05 09:40:00,92.63,93.12,92.63,92.85,11280.0,81.9923,82.426,81.9923,82.187,11280.0
2018-07-05 09:50:00,92.82,93.18,92.62,92.91,18328.0,82.1605,82.4791,81.9834,82.2401,18328.0
2018-07-05 10:00:00,92.99,93.23,92.9,93.13,13715.0,82.3109,82.5234,82.2313,82.4349,13715.0
2018-07-05 10:10:00,93.09,93.09,92.67,92.8,28302.0,82.3995,82.3995,82.0277,82.1428,28302.0
2018-07-05 10:20:00,92.82,92.94,92.69,92.76,9515.0,82.1605,82.2667,82.0454,82.1074,9515.0
2018-07-05 10:30:00,92.75,92.88,92.48,92.87,27372.0,82.0985,82.2136,81.8595,82.2047,27372.0
2018-07-05 10:40:00,92.88,92.89,92.74,92.82,16951.0,82.2136,82.2224,82.0897,82.1605,16951.0
2018-07-05 10:50:00,92.82,92.91,92.5,92.56,24907.0,82.1605,82.2401,81.8772,81.9303,24907.0
2018-07-05 11:00:00,92.5,92.71,92.5,92.67,16115.0,81.8772,82.0631,81.8772,82.0277,16115.0
2018-07-05 11:10:00,92.72,92.81,92.65,92.69,14021.0,82.072,82.1516,82.01,82.0454,14021.0
2018-07-05 11:20:00,92.73,92.8,92.61,92.72,20912.0,82.0808,82.1428,81.9746,82.072,20912.0
2018-07-05 11:30:00,92.7,92.92,92.7,92.81,17217.0,82.0543,82.249,82.0543,82.1516,17217.0
2018-07-05 11:40:00,92.81,92.97,92.8,92.93,8098.0,82.1516,82.2932,82.1428,82.2578,8098.0
2018-07-05 11:50:00,92.93,93.03,92.89,92.92,10493.0,82.2578,82.3464,82.2224,82.249,10493.0
2018-07-05 12:00:00,92.91,93.11,92.89,93.06,13068.0,82.2401,82.4172,82.2224,82.3729,13068.0
2018-07-05 12:10:00,93.04,93.05,92.91,92.91,8769.0,82.3552,82.3641,82.2401,82.2401,8769.0
2018-07-05 12:20:00,92.91,93.02,92.91,92.97,6588.0,82.2401,82.3375,82.2401,82.2932,6588.0
2018-07-05 12:30:00,92.94,93.01,92.92,92.98,5180.0,82.2667,82.3287,82.249,82.3021,5180.0
2018-07-05 12:40:00,93.0,93.04,92.93,92.93,11071.0,82.3198,82.3552,82.2578,82.2578,11071.0
2018-07-05 12:50:00,92.92,93.02,92.91,93.0,8841.0,82.249,82.3375,82.2401,82.3198,8841.0
2018-07-05 13:00:00,93.02,93.12,93.0,93.06,4009.0,82.3375,82.426,82.3198,82.3729,4009.0
2018-07-05 13:10:00,93.05,93.09,93.04,93.09,6387.0,82.3641,82.3995,82.3552,82.3995,6387.0
2018-07-05 13:20:00,93.11,93.11,93.03,93.06,6761.0,82.4172,82.4172,82.3464,82.3729,6761.0
2018-07-05 13:30:00,93.06,93.09,92.97,92.99,7813.0,82.3729,82.3995,82.2932,82.3109,7813.0
2018-07-05 13:40:00,92.97,93.07,92.96,93.03,7905.0,82.2932,82.3818,82.2844,82.3464,7905.0
2018-07-05 13:50:00,93.01,93.01,92.89,92.94,15237.0,82.3287,82.3287,82.2224,82.2667,15237.0
2018-07-05 14:00:00,92.96,93.09,92.7,92.7,20122.0,82.2844,82.3995,82.0543,82.0543,20122.0
2018-07-05 14:10:00,92.68,92.75,92.54,92.67,12605.0,82.0365,82.0985,81.9126,82.0277,12605.0
2018-07-05 14:20:00,92.72,92.74,92.62,92.67,40490.0,82.072,82.0897,81.9834,82.0277,40490.0
2018-07-05 14:30:00,92.66,92.77,92.63,92.65,24753.0,82.0188,82.1162,81.9923,82.01,24753.0
2018-07-05 14:40:00,92.65,92.71,92.61,92.69,6414.0,82.01,82.0631,81.9746,82.0454,6414.0
2018-07-05 14:50:00,92.7,92.77,92.68,92.68,8565.0,82.0543,82.1162,82.0365,82.0365,8565.0
2018-07-05 15:00:00,92.64,92.81,92.64,92.68,12069.0,82.0011,82.1516,82.0011,82.0365,12069.0
2018-07-05 15:10:00,92.68,92.72,92.59,92.69,17938.0,82.0365,82.072,81.9569,82.0454,17938.0
2018-07-05 15:20:00,92.68,92.68,92.53,92.56,11997.0,82.0365,82.0365,81.9038,81.9303,11997.0
2018-07-05 15:30:00,92.57,92.65,92.47,92.63,23510.0,81.9392,82.01,81.8507,81.9923,23510.0
2018-07-05 15:40:00,92.64,92.69,92.56,92.58,46201.0,82.0011,82.0454,81.9303,81.948,46201.0
2018-07-05 15:50:00,92.57,92.73,92.56,92.68,140004.0,81.9392,82.0808,81.9303,82.0365,140004.0
2018-07-06 09:30:00,92.61,92.65,92.02,92.53,20028.0,81.9746,82.01,81.4523,81.9038,20028.0
2018-07-06 09:40:00,92.6,92.6,92.25,92.34,6564.0,81.9657,81.9657,81.6559,81.7356,6564.0
2018-07-06 09:50:00,92.38,92.53,92.29,92.53,9834.0,81.771,81.9038,81.6913,81.9038,9834.0
2018-07-06 10:00:00,92.53,92.83,92.51,92.81,14892.0,81.9038,82.1693,81.8861,82.1516,14892.0
2018-07-06 10:10:00,92.82,92.82,92.71,92.75,18648.0,82.1605,82.1605,82.0631,82.0985,18648.0
2018-07-06 10:20:00,92.73,92.81,92.64,92.78,23358.0,82.0808,82.1516,82.0011,82.1251,23358.0
2018-07-06 10:30:00,92.78,92.85,92.67,92.77,22822.0,82.1251,82.187,82.0277,82.1162,22822.0
2018-07-06 10:40:00,92.77,92.94,92.76,92.86,13851.0,82.1162,82.2667,82.1074,82.1959,13851.0
2018-07-06 10:50:00,92.88,92.97,92.81,92.94,14205.0,82.2136,82.2932,82.1516,82.2667,14205.0
2018-07-06 11:00:00,92.94,93.12,92.87,93.12,18596.0,82.2667,82.426,82.2047,82.426,18596.0
2018-07-06 11:10:00,93.13,93.2,92.99,93.18,17179.0,82.4349,82.4968,82.3109,82.4791,17179.0
2018-07-06 11:20:00,93.17,93.2,93.11,93.14,10192.0,82.4703,82.4968,82.4172,82.4437,10192.0
2018-07-06 11:30:00,93.14,93.28,93.11,93.23,20665.0,82.4437,82.5676,82.4172,82.5234,20665.0
2018-07-06 11:40:00,93.25,93.32,93.14,93.26,38528.0,82.5411,82.6031,82.4437,82.5499,38528.0
2018-07-06 11:50:00,93.24,93.26,93.11,93.23,42642.0,82.5322,82.5499,82.4172,82.5234,42642.0
2018-07-06 12:00:00,93.22,93.43,93.22,93.39,13095.0,82.5145,82.7004,82.5145,82.665,13095.0
2018-07-06 12:10:00,93.4,93.42,93.32,93.35,10948.0,82.6739,82.6916,82.6031,82.6296,10948.0
2018-07-06 12:20:00,93.41,93.41,93.3,93.36,14123.0,82.6827,82.6827,82.5853,82.6385,14123.0
2018-07-06 12:30:00,93.34,93.37,93.27,93.3,12391.0,82.6208,82.6473,82.5588,82.5853,12391.0
2018-07-06 12:40:00,93.3,93.34,93.21,93.21,13759.0,82.5853,82.6208,82.5057,82.5057,13759.0
2018-07-06 12:50:00,93.21,93.23,93.16,93.21,14070.0,82.5057,82.5234,82.4614,82.5057,14070.0
2018-07-06 13:00:00,93.2,93.31,93.2,93.27,17720.0,82.4968,82.5942,82.4968,82.5588,17720.0
2018-07-06 13:10:00,93.28,93.28,93.19,93.22,12586.0,82.5676,82.5676,82.488,82.5145,12586.0
2018-07-06 13:20:00,93.22,93.26,93.16,93.2,16183.0,82.5145,82.5499,82.4614,82.4968,16183.0
2018-07-06 13:30:00,93.18,93.28,93.18,93.28,6523.0,82.4791,82.5676,82.4791,82.5676,6523.0
2018-07-06 13:40:00,93.28,93.32,93.19,93.22,8728.0,82.5676,82.6031,82.488,82.5145,8728.0
2018-07-06 13:50:00,93.24,93.28,93.18,93.21,9216.0,82.5322,82.5676,82.4791,82.5057,9216.0
2018-07-06 14:00:00,93.2,93.22,93.15,93.17,15955.0,82.4968,82.5145,82.4526,82.4703,15955.0
2018-07-06 14:10:00,93.2,93.2,93.04,93.06,17127.0,82.4968,82.4968,82.3552,82.3729,17127.0
2018-07-06 14:20:00,93.06,93.08,93.0,93.02,24529.0,82.3729,82.3906,82.3198,82.3375,24529.0
2018-07-06 14:30:00,93.01,93.06,92.9,92.91,14773.0,82.3287,82.3729,82.2313,82.2401,14773.0
2018-07-06 14:40:00,92.91,92.98,92.9,92.95,10515.0,82.2401,82.3021,82.2313,82.2755,10515.0
2018-07-06 14:50:00,92.96,93.09,92.92,93.04,65172.0,82.2844,82.3995,82.249,82.3552,65172.0
2018-07-06 15:00:00,93.03,93.16,92.99,93.14,49125.0,82.3464,82.4614,82.3109,82.4437,49125.0
2018-07-06 15:10:00,93.14,93.16,92.94,92.98,19152.0,82.4437,82.4614,82.2667,82.3021,19152.0
2018-07-06 15:20:00,92.98,93.06,92.96,93.03,20276.0,82.3021,82.3729,82.2844,82.3464,20276.0
2018-07-06 15:30:00,93.01,93.06,92.94,93.01,24390.0,82.3287,82.3729,82.2667,82.3287,24390.0
2018-07-06 15:40:00,93.01,93.01,92.75,92.8,46462.0,82.3287,82.3287,82.0985,82.1428,46462.0
2018-07-06 15:50:00,92.79,93.01,92.76,92.91,102636.0,82.1339,82.3287,82.1074,82.2401,102636.0
2018-07-09 09:30:00,94.9,94.96,93.78,94.77,121511.0,84.0016,84.0547,83.0102,83.8865,121511.0
2018-07-09 09:40:00,94.7,95.28,94.62,95.24,66821.0,83.8246,84.338,83.7538,84.3026,66821.0
2018-07-09 09:50:00,95.24,95.46,95.14,95.38,98266.0,84.3026,84.4973,84.214,84.4265,98266.0
2018-07-09 10:00:00,95.41,95.81,95.37,95.79,69777.0,84.453,84.8071,84.4176,84.7894,69777.0
2018-07-09 10:10:00,95.82,96.16,95.74,95.9,128591.0,84.8159,85.1169,84.7451,84.8868,128591.0
2018-07-09 10:20:00,95.9,95.91,95.58,95.87,55958.0,84.8868,84.8956,84.6035,84.8602,55958.0
2018-07-09 10:30:00,95.87,95.88,95.58,95.73,56482.0,84.8602,84.8691,84.6035,84.7363,56482.0
2018-07-09 10:40:00,95.73,95.87,95.56,95.79,59575.0,84.7363,84.8602,84.5858,84.7894,59575.0
2018-07-09 10:50:00,95.77,95.79,95.48,95.72,64211.0,84.7717,84.7894,84.515,84.7274,64211.0
2018-07-09 11:00:00,95.74,96.06,95.73,95.9,75035.0,84.7451,85.0284,84.7363,84.8868,75035.0
2018-07-09 11:10:00,95.9,96.09,95.9,96.02,69646.0,84.8868,85.0549,84.8868,84.993,69646.0
2018-07-09 11:20:00,96.02,96.04,95.83,95.84,85407.0,84.993,85.0107,84.8248,84.8337,85407.0
2018-07-09 11:30:00,95.84,95.97,95.76,95.86,55235.0,84.8337,84.9487,84.7628,84.8514,55235.0
2018-07-09 11:40:00,95.87,95.91,95.8,95.87,27894.0,84.8602,84.8956,84.7982,84.8602,27894.0
2018-07-09 11:50:00,95.87,96.03,95.8,95.99,33371.0,84.8602,85.0018,84.7982,84.9664,33371.0
2018-07-09 12:00:00,95.97,96.25,95.93,96.25,59364.0,84.9487,85.1966,84.9133,85.1966,59364.0
2018-07-09 12:10:00,96.23,96.35,96.11,96.35,98318.0,85.1789,85.2851,85.0726,85.2851,98318.0
2018-07-09 12:20:00,96.35,96.46,96.22,96.38,121383.0,85.2851,85.3825,85.17,85.3116,121383.0
2018-07-09 12:30:00,96.4,96.41,96.3,96.36,22570.0,85.3293,85.3382,85.2408,85.2939,22570.0
2018-07-09 12:40:00,96.36,96.42,96.33,96.36,31957.0,85.2939,85.347,85.2674,85.2939,31957.0
2018-07-09 12:50:00,96.37,96.41,96.32,96.32,28181.0,85.3028,85.3382,85.2585,85.2585,28181.0
2018-07-09 13:00:00,96.32,96.42,96.32,96.38,43808.0,85.2585,85.347,85.2585,85.3116,43808.0
2018-07-09 13:10:00,96.4,96.44,96.33,96.41,52206.0,85.3293,85.3647,85.2674,85.3382,52206.0
2018-07-09 13:20:00,96.42,96.55,96.38,96.4,44515.0,85.347,85.4621,85.3116,85.3293,44515.0
2018-07-09 13:30:00,96.38,96.51,96.38,96.44,47663.0,85.3116,85.4267,85.3116,85.3647,47663.0
2018-07-09 13:40:00,96.41,96.43,96.32,96.43,26181.0,85.3382,85.3559,85.2585,85.3559,26181.0
2018-07-09 13:50:00,96.44,96.44,96.31,96.33,18152.0,85.3647,85.3647,85.2497,85.2674,18152.0
2018-07-09 14:00:00,96.32,96.36,96.24,96.24,26905.0,85.2585,85.2939,85.1877,85.1877,26905.0
2018-07-09 14:10:00,96.25,96.4,96.23,96.36,54832.0,85.1966,85.3293,85.1789,85.2939,54832.0
2018-07-09 14:20:00,96.37,96.58,96.36,96.53,28666.0,85.3028,85.4887,85.2939,85.4444,28666.0
2018-07-09 14:30:00,96.52,96.76,96.5,96.69,29841.0,85.4356,85.648,85.4179,85.586,29841.0
2018-07-09 14:40:00,96.71,96.76,96.7,96.72,24201.0,85.6037,85.648,85.5949,85.6126,24201.0
2018-07-09 14:50:00,96.73,96.81,96.71,96.72,32797.0,85.6214,85.6923,85.6037,85.6126,32797.0
2018-07-09 15:00:00,96.72,96.79,96.68,96.78,48311.0,85.6126,85.6746,85.5772,85.6657,48311.0
2018-07-09 15:10:00,96.79,96.79,96.49,96.52,88344.0,85.6746,85.6746,85.409,85.4356,88344.0
2018-07-09 15:20:00,96.53,96.57,96.49,96.53,52311.0,85.4444,85.4798,85.409,85.4444,52311.0
2018-07-09 15:30:00,96.53,96.65,96.46,96.65,81570.0,85.4444,85.5506,85.3825,85.5506,81570.0
2018-07-09 15:40:00,96.65,96.74,96.59,96.59,95625.0,85.5506,85.6303,85.4975,85.4975,95625.0
2018-07-09 15:50:00,96.59,96.63,96.49,96.56,238983.0,85.4975,85.5329,85.409,85.471,238983.0
2018-07-10 09:30:00,96.74,97.12,96.55,96.93,53543.0,85.6303,85.9667,85.4621,85.7985,53543.0
2018-07-10 09:40:00,96.86,96.87,96.25,96.54,25924.0,85.7365,85.7454,85.1966,85.4533,25924.0
2018-07-10 09:50:00,96.52,96.62,96.22,96.45,9544.0,85.4356,85.5241,85.17,85.3736,9544.0
2018-07-10 10:00:00,96.45,96.47,96.15,96.38,16642.0,85.3736,85.3913,85.1081,85.3116,16642.0
2018-07-10 10:10:00,96.38,96.44,96.24,96.36,12312.0,85.3116,85.3647,85.1877,85.2939,12312.0
2018-07-10 10:20:00,96.4,96.53,96.29,96.37,22567.0,85.3293,85.4444,85.232,85.3028,22567.0
2018-07-10 10:30:00,96.34,96.36,96.13,96.32,28928.0,85.2762,85.2939,85.0903,85.2585,28928.0
2018-07-10 10:40:00,96.32,96.57,96.27,96.5,25530.0,85.2585,85.4798,85.2143,85.4179,25530.0
2018-07-10 10:50:00,96.5,96.6,96.46,96.56,69888.0,85.4179,85.5064,85.3825,85.471,69888.0
2018-07-10 11:00:00,96.56,96.74,96.56,96.71,15691.0,85.471,85.6303,85.471,85.6037,15691.0
2018-07-10 11:10:00,96.69,96.69,96.58,96.61,14191.0,85.586,85.586,85.4887,85.5152,14191.0
2018-07-10 11:20:00,96.59,96.6,96.34,96.34,22509.0,85.4975,85.5064,85.2762,85.2762,22509.0
2018-07-10 11:30:00,96.35,96.43,96.32,96.37,9540.0,85.2851,85.3559,85.2585,85.3028,9540.0
2018-07-10 11:40:00,96.38,96.53,96.37,96.49,16769.0,85.3116,85.4444,85.3028,85.409,16769.0
2018-07-10 11:50:00,96.51,96.58,96.44,96.55,22257.0,85.4267,85.4887,85.3647,85.4621,22257.0
2018-07-10 12:00:00,96.55,96.56,96.44,96.45,16120.0,85.4621,85.471,85.3647,85.3736,16120.0
2018-07-10 12:10:00,96.45,96.49,96.34,96.37,40399.0,85.3736,85.409,85.2762,85.3028,40399.0
2018-07-10 12:20:00,96.36,96.38,96.08,96.25,61479.0,85.2939,85.3116,85.0461,85.1966,61479.0
2018-07-10 12:30:00,96.25,96.26,96.13,96.15,7657.0,85.1966,85.2054,85.0903,85.1081,7657.0
2018-07-10 12:40:00,96.14,96.14,95.8,95.8,14971.0,85.0992,85.0992,84.7982,84.7982,14971.0
2018-07-10 12:50:00,95.8,95.95,95.79,95.93,20307.0,84.7982,84.931,84.7894,84.9133,20307.0
2018-07-10 13:00:00,95.94,96.06,95.91,96.03,12519.0,84.9222,85.0284,84.8956,85.0018,12519.0
2018-07-10 13:10:00,96.02,96.12,95.94,96.01,17172.0,84.993,85.0815,84.9222,84.9841,17172.0
2018-07-10 13:20:00,95.98,96.01,95.85,95.85,7270.0,84.9576,84.9841,84.8425,84.8425,7270.0
2018-07-10 13:30:00,95.86,95.88,95.74,95.74,9993.0,84.8514,84.8691,84.7451,84.7451,9993.0
2018-07-10 13:40:00,95.72,95.74,95.64,95.66,11422.0,84.7274,84.7451,84.6566,84.6743,11422.0
2018-07-10 13:50:00,95.65,95.81,95.65,95.76,18787.0,84.6655,84.8071,84.6655,84.7628,18787.0
2018-07-10 14:00:00,95.77,96.0,95.76,95.98,19223.0,84.7717,84.9753,84.7628,84.9576,19223.0
2018-07-10 14:10:00,95.98,96.01,95.91,95.95,28264.0,84.9576,84.9841,84.8956,84.931,28264.0
2018-07-10 14:20:00,95.96,96.04,95.92,96.03,27074.0,84.9399,85.0107,84.9045,85.0018,27074.0
2018-07-10 14:30:00,96.03,96.09,96.01,96.08,16155.0,85.0018,85.0549,84.9841,85.0461,16155.0
2018-07-10 14:40:00,96.07,96.1,95.86,95.94,31584.0,85.0372,85.0638,84.8514,84.9222,31584.0
2018-07-10 14:50:00,95.94,96.03,95.89,96.01,10886.0,84.9222,85.0018,84.8779,84.9841,10886.0
2018-07-10 15:00:00,96.01,96.01,95.9,95.92,12194.0,84.9841,84.9841,84.8868,84.9045,12194.0
2018-07-10 15:10:00,95.92,95.92,95.8,95.87,18101.0,84.9045,84.9045,84.7982,84.8602,18101.0
2018-07-10 15:20:00,95.88,95.96,95.87,95.95,19314.0,84.8691,84.9399,84.8602,84.931,19314.0
2018-07-10 15:30:00,95.95,96.01,95.93,96.01,31371.0,84.931,84.9841,84.9133,84.9841,31371.0
2018-07-10 15:40:00,96.0,96.09,95.92,95.93,60768.0,84.9753,85.0549,84.9045,84.9133,60768.0
2018-07-10 15:50:00,95.94,96.12,95.93,96.0,127310.0,84.9222,85.0815,84.9133,84.9753,127310.0
2018-07-11 09:30:00,95.0,95.73,95.0,95.63,61016.0,84.0901,84.7363,84.0901,84.6478,61016.0
2018-07-11 09:40:00,95.61,95.62,95.18,95.24,44330.0,84.6301,84.6389,84.2494,84.3026,44330.0
2018-07-11 09:50:00,95.25,95.61,95.25,95.51,27201.0,84.3114,84.6301,84.3114,84.5415,27201.0
2018-07-11 10:00:00,95.52,95.66,95.46,95.57,20437.0,84.5504,84.6743,84.4973,84.5947,20437.0
2018-07-11 10:10:00,95.56,95.65,95.47,95.57,6964.0,84.5858,84.6655,84.5061,84.5947,6964.0
2018-07-11 10:20:00,95.6,95.7,95.48,95.66,21152.0,84.6212,84.7097,84.515,84.6743,21152.0
2018-07-11 10:30:00,95.67,95.89,95.64,95.76,14651.0,84.6832,84.8779,84.6566,84.7628,14651.0
2018-07-11 10:40:00,95.75,95.81,95.59,95.64,12107.0,84.754,84.8071,84.6124,84.6566,12107.0
2018-07-11 10:50:00,95.61,95.72,95.57,95.7,8013.0,84.6301,84.7274,84.5947,84.7097,8013.0
2018-07-11 11:00:00,95.71,95.83,95.69,95.73,6980.0,84.7186,84.8248,84.7009,84.7363,6980.0
2018-07-11 11:10:00,95.7,95.79,95.66,95.72,14394.0,84.7097,84.7894,84.6743,84.7274,14394.0
2018-07-11 11:20:00,95.71,95.73,95.58,95.62,12663.0,84.7186,84.7363,84.6035,84.6389,12663.0
2018-07-11 11:30:00,95.61,95.67,95.53,95.58,10943.0,84.6301,84.6832,84.5593,84.6035,10943.0
2018-07-11 11:40:00,95.58,95.6,95.44,95.54,10470.0,84.6035,84.6212,84.4796,84.5681,10470.0
2018-07-11 11:50:00,95.53,95.53,95.39,95.39,12823.0,84.5593,84.5593,84.4353,84.4353,12823.0
2018-07-11 12:00:00,95.38,95.48,95.34,95.42,10026.0,84.4265,84.515,84.3911,84.4619,10026.0
2018-07-11 12:10:00,95.42,95.58,95.4,95.52,8954.0,84.4619,84.6035,84.4442,84.5504,8954.0
2018-07-11 12:20:00,95.55,95.66,95.54,95.66,9119.0,84.577,84.6743,84.5681,84.6743,9119.0
2018-07-11 12:30:00,95.69,95.81,95.69,95.73,8411.0,84.7009,84.8071,84.7009,84.7363,8411.0
2018-07-11 12:40:00,95.76,95.8,95.61,95.74,11144.0,84.7628,84.7982,84.6301,84.7451,11144.0
2018-07-11 12:50:00,95.72,95.75,95.54,95.62,10673.0,84.7274,84.754,84.5681,84.6389,10673.0
2018-07-11 13:00:00,95.65,95.65,95.52,95.55,6207.0,84.6655,84.6655,84.5504,84.577,6207.0
2018-07-11 13:10:00,95.51,95.69,95.49,95.66,11796.0,84.5415,84.7009,84.5238,84.6743,11796.0
2018-07-11 13:20:00,95.64,95.75,95.63,95.68,10866.0,84.6566,84.754,84.6478,84.692,10866.0
2018-07-11 13:30:00,95.65,95.85,95.65,95.7,34387.0,84.6655,84.8425,84.6655,84.7097,34387.0
2018-07-11 13:40:00,95.69,95.73,95.58,95.58,16697.0,84.7009,84.7363,84.6035,84.6035,16697.0
2018-07-11 13:50:00,95.55,95.55,95.42,95.44,8941.0,84.577,84.577,84.4619,84.4796,8941.0
2018-07-11 14:00:00,95.44,95.49,95.38,95.38,9660.0,84.4796,84.5238,84.4265,84.4265,9660.0
2018-07-11 14:10:00,95.38,95.43,95.24,95.43,23018.0,84.4265,84.4707,84.3026,84.4707,23018.0
2018-07-11 14:20:00,95.4,95.56,95.39,95.56,8888.0,84.4442,84.5858,84.4353,84.5858,8888.0
2018-07-11 14:30:00,95.54,95.64,95.54,95.57,19993.0,84.5681,84.6566,84.5681,84.5947,19993.0
2018-07-11 14:40:00,95.59,95.59,95.42,95.48,20577.0,84.6124,84.6124,84.4619,84.515,20577.0
2018-07-11 14:50:00,95.49,95.53,95.45,95.48,16768.0,84.5238,84.5593,84.4884,84.515,16768.0
2018-07-11 15:00:00,95.48,95.61,95.42,95.61,35742.0,84.515,84.6301,84.4619,84.6301,35742.0
2018-07-11 15:10:00,95.62,95.63,95.34,95.4,86905.0,84.6389,84.6478,84.3911,84.4442,86905.0
2018-07-11 15:20:00,95.4,95.41,95.28,95.29,18900.0,84.4442,84.453,84.338,84.3468,18900.0
2018-07-11 15:30:00,95.29,95.54,95.29,95.47,41301.0,84.3468,84.5681,84.3468,84.5061,41301.0
2018-07-11 15:40:00,95.46,95.51,95.38,95.48,57321.0,84.4973,84.5415,84.4265,84.515,57321.0
2018-07-11 15:50:00,95.47,95.49,95.27,95.32,107729.0,84.5061,84.5238,84.3291,84.3734,107729.0
2018-07-12 09:30:00,95.99,95.99,95.55,95.68,48918.0,84.9664,84.9664,84.577,84.692,48918.0
2018-07-12 09:40:00,95.67,95.69,95.34,95.46,39357.0,84.6832,84.7009,84.3911,84.4973,39357.0
2018-07-12 09:50:00,95.49,95.63,95.28,95.56,22829.0,84.5238,84.6478,84.338,84.5858,22829.0
2018-07-12 10:00:00,95.5,95.76,95.42,95.76,16254.0,84.5327,84.7628,84.4619,84.7628,16254.0
2018-07-12 10:10:00,95.77,95.78,95.54,95.56,30707.0,84.7717,84.7805,84.5681,84.5858,30707.0
2018-07-12 10:20:00,95.61,95.76,95.54,95.71,28009.0,84.6301,84.7628,84.5681,84.7186,28009.0
2018-07-12 10:30:00,95.71,95.73,95.28,95.35,17300.0,84.7186,84.7363,84.338,84.3999,17300.0
2018-07-12 10:40:00,95.37,95.4,95.11,95.19,14307.0,84.4176,84.4442,84.1875,84.2583,14307.0
2018-07-12 10:50:00,95.18,95.36,95.17,95.24,13497.0,84.2494,84.4088,84.2406,84.3026,13497.0
2018-07-12 11:00:00,95.27,95.32,95.2,95.22,9199.0,84.3291,84.3734,84.2671,84.2849,9199.0
2018-07-12 11:10:00,95.19,95.31,95.08,95.15,85036.0,84.2583,84.3645,84.1609,84.2229,85036.0
2018-07-12 11:20:00,95.17,95.17,95.08,95.1,27953.0,84.2406,84.2406,84.1609,84.1786,27953.0
2018-07-12 11:30:00,95.11,95.2,95.08,95.16,13417.0,84.1875,84.2671,84.1609,84.2317,13417.0
2018-07-12 11:40:00,95.16,95.34,95.13,95.33,20080.0,84.2317,84.3911,84.2052,84.3822,20080.0
2018-07-12 11:50:00,95.33,95.48,95.3,95.43,19599.0,84.3822,84.515,84.3557,84.4707,19599.0
2018-07-12 12:00:00,95.43,95.51,95.43,95.45,18997.0,84.4707,84.5415,84.4707,84.4884,18997.0
2018-07-12 12:10:00,95.45,95.57,95.43,95.55,29724.0,84.4884,84.5947,84.4707,84.577,29724.0
2018-07-12 12:20:00,95.56,95.67,95.53,95.67,14855.0,84.5858,84.6832,84.5593,84.6832,14855.0
2018-07-12 12:30:00,95.68,95.85,95.65,95.75,23463.0,84.692,84.8425,84.6655,84.754,23463.0
2018-07-12 12:40:00,95.78,95.78,95.54,95.6,26728.0,84.7805,84.7805,84.5681,84.6212,26728.0
2018-07-12 12:50:00,95.6,95.78,95.56,95.74,21109.0,84.6212,84.7805,84.5858,84.7451,21109.0
2018-07-12 13:00:00,95.74,95.82,95.7,95.7,9260.0,84.7451,84.8159,84.7097,84.7097,9260.0
2018-07-12 13:10:00,95.68,95.77,95.65,95.74,10051.0,84.692,84.7717,84.6655,84.7451,10051.0
2018-07-12 13:20:00,95.73,95.73,95.55,95.69,9195.0,84.7363,84.7363,84.577,84.7009,9195.0
2018-07-12 13:30:00,95.64,96.45,95.5,96.0,291069.0,84.6566,85.3736,84.5327,84.9753,291069.0
2018-07-12 13:40:00,95.98,96.0,95.74,95.8,197913.0,84.9576,84.9753,84.7451,84.7982,197913.0
2018-07-12 13:50:00,95.82,95.88,95.75,95.81,160180.0,84.8159,84.8691,84.754,84.8071,160180.0
2018-07-12 14:00:00,95.8,95.9,95.63,95.72,79201.0,84.7982,84.8868,84.6478,84.7274,79201.0
2018-07-12 14:10:00,95.7,95.76,95.48,95.51,70804.0,84.7097,84.7628,84.515,84.5415,70804.0
2018-07-12 14:20:00,95.51,95.58,95.46,95.56,54834.0,84.5415,84.6035,84.4973,84.5858,54834.0
2018-07-12 14:30:00,95.56,95.61,95.43,95.5,27384.0,84.5858,84.6301,84.4707,84.5327,27384.0
2018-07-12 14:40:00,95.51,95.51,95.35,95.41,66129.0,84.5415,84.5415,84.3999,84.453,66129.0
2018-07-12 14:50:00,95.41,95.44,95.2,95.27,96943.0,84.453,84.4796,84.2671,84.3291,96943.0
2018-07-12 15:00:00,95.27,95.4,95.26,95.33,31663.0,84.3291,84.4442,84.3203,84.3822,31663.0
2018-07-12 15:10:00,95.33,95.39,95.25,95.29,41329.0,84.3822,84.4353,84.3114,84.3468,41329.0
2018-07-12 15:20:00,95.27,95.37,95.16,95.37,48421.0,84.3291,84.4176,84.2317,84.4176,48421.0
2018-07-12 15:30:00,95.36,95.39,95.26,95.26,53124.0,84.4088,84.4353,84.3203,84.3203,53124.0
2018-07-12 15:40:00,95.26,95.28,95.13,95.28,61104.0,84.3203,84.338,84.2052,84.338,61104.0
2018-07-12 15:50:00,95.27,95.28,95.16,95.24,138318.0,84.3291,84.338,84.2317,84.3026,138318.0
2018-07-13 09:30:00,94.95,95.2,94.3,94.33,74795.0,84.0459,84.2671,83.4705,83.4971,74795.0
2018-07-13 09:40:00,94.36,94.43,93.95,94.06,59354.0,83.5236,83.5856,83.1607,83.2581,59354.0
2018-07-13 09:50:00,94.05,94.13,93.56,93.84,87360.0,83.2492,83.32,82.8155,83.0633,87360.0
2018-07-13 10:00:00,93.84,94.15,93.72,94.11,71832.0,83.0633,83.3377,82.9571,83.3023,71832.0
2018-07-13 10:10:00,94.14,94.4,94.13,94.4,35681.0,83.3289,83.559,83.32,83.559,35681.0
2018-07-13 10:20:00,94.46,94.59,94.04,94.07,57496.0,83.6121,83.7272,83.2404,83.2669,57496.0
2018-07-13 10:30:00,94.07,94.13,93.88,94.09,48271.0,83.2669,83.32,83.0987,83.2846,48271.0
2018-07-13 10:40:00,94.1,94.52,94.05,94.47,25694.0,83.2935,83.6652,83.2492,83.621,25694.0
2018-07-13 10:50:00,94.45,94.59,94.44,94.58,21060.0,83.6033,83.7272,83.5944,83.7184,21060.0
2018-07-13 11:00:00,94.58,94.8,94.55,94.78,24159.0,83.7184,83.9131,83.6918,83.8954,24159.0
2018-07-13 11:10:00,94.79,94.95,94.6,94.69,78326.0,83.9042,84.0459,83.7361,83.8157,78326.0
2018-07-13 11:20:00,94.7,94.86,94.66,94.76,18957.0,83.8246,83.9662,83.7892,83.8777,18957.0
2018-07-13 11:30:00,94.71,94.81,94.65,94.69,26416.0,83.8334,83.9219,83.7803,83.8157,26416.0
2018-07-13 11:40:00,94.66,94.68,94.46,94.5,24152.0,83.7892,83.8069,83.6121,83.6475,24152.0
2018-07-13 11:50:00,94.55,94.55,94.38,94.4,18960.0,83.6918,83.6918,83.5413,83.559,18960.0
2018-07-13 12:00:00,94.41,94.49,94.35,94.47,22086.0,83.5679,83.6387,83.5148,83.621,22086.0
2018-07-13 12:10:00,94.48,94.59,94.43,94.51,18901.0,83.6298,83.7272,83.5856,83.6564,18901.0
2018-07-13 12:20:00,94.5,94.55,94.42,94.55,15157.0,83.6475,83.6918,83.5767,83.6918,15157.0
2018-07-13 12:30:00,94.56,94.57,94.47,94.47,11310.0,83.7006,83.7095,83.621,83.621,11310.0
2018-07-13 12:40:00,94.44,94.6,94.44,94.56,20358.0,83.5944,83.7361,83.5944,83.7006,20358.0
2018-07-13 12:50:00,94.56,94.79,94.55,94.75,24563.0,83.7006,83.9042,83.6918,83.8688,24563.0
2018-07-13 13:00:00,94.74,94.88,94.72,94.88,13190.0,83.86,83.9839,83.8423,83.9839,13190.0
2018-07-13 13:10:00,94.87,94.87,94.74,94.77,14583.0,83.975,83.975,83.86,83.8865,14583.0
2018-07-13 13:20:00,94.79,94.84,94.74,94.82,8317.0,83.9042,83.9485,83.86,83.9308,8317.0
2018-07-13 13:30:00,94.81,94.82,94.68,94.68,12844.0,83.9219,83.9308,83.8069,83.8069,12844.0
2018-07-13 13:40:00,94.68,94.74,94.61,94.74,13932.0,83.8069,83.86,83.7449,83.86,13932.0
2018-07-13 13:50:00,94.74,94.81,94.73,94.75,13311.0,83.86,83.9219,83.8511,83.8688,13311.0
2018-07-13 14:00:00,94.76,94.77,94.6,94.6,16954.0,83.8777,83.8865,83.7361,83.7361,16954.0
2018-07-13 14:10:00,94.58,94.62,94.55,94.57,17115.0,83.7184,83.7538,83.6918,83.7095,17115.0
2018-07-13 14:20:00,94.58,94.64,94.56,94.62,12294.0,83.7184,83.7715,83.7006,83.7538,12294.0
2018-07-13 14:30:00,94.58,94.58,94.51,94.51,12199.0,83.7184,83.7184,83.6564,83.6564,12199.0
2018-07-13 14:40:00,94.51,94.57,94.5,94.56,11400.0,83.6564,83.7095,83.6475,83.7006,11400.0
2018-07-13 14:50:00,94.57,94.57,94.52,94.52,13766.0,83.7095,83.7095,83.6652,83.6652,13766.0
2018-07-13 15:00:00,94.52,94.63,94.51,94.63,16787.0,83.6652,83.7626,83.6564,83.7626,16787.0
2018-07-13 15:10:00,94.63,94.69,94.62,94.65,18037.0,83.7626,83.8157,83.7538,83.7803,18037.0
2018-07-13 15:20:00,94.65,94.65,94.54,94.57,23843.0,83.7803,83.7803,83.6829,83.7095,23843.0
2018-07-13 15:30:00,94.55,94.65,94.55,94.64,43650.0,83.6918,83.7803,83.6918,83.7715,43650.0
2018-07-13 15:40:00,94.64,94.69,94.6,94.67,53049.0,83.7715,83.8157,83.7361,83.798,53049.0
2018-07-13 15:50:00,94.68,94.69,94.55,94.59,132461.0,83.8069,83.8157,83.6918,83.7272,132461.0
2018-07-16 09:30:00,94.66,95.19,94.66,94.96,48999.0,83.7892,84.2583,83.7892,84.0547,48999.0
2018-07-16 09:40:00,94.99,95.32,94.84,95.16,36610.0,84.0813,84.3734,83.9485,84.2317,36610.0
2018-07-16 09:50:00,95.18,95.33,95.06,95.09,16784.0,84.2494,84.3822,84.1432,84.1698,16784.0
2018-07-16 10:00:00,95.09,95.25,95.03,95.22,12442.0,84.1698,84.3114,84.1167,84.2849,12442.0
2018-07-16 10:10:00,95.22,95.33,95.14,95.18,17796.0,84.2849,84.3822,84.214,84.2494,17796.0
2018-07-16 10:20:00,95.14,95.2,95.03,95.16,26544.0,84.214,84.2671,84.1167,84.2317,26544.0
2018-07-16 10:30:00,95.19,95.47,95.19,95.39,23886.0,84.2583,84.5061,84.2583,84.4353,23886.0
2018-07-16 10:40:00,95.4,95.4,95.15,95.15,21672.0,84.4442,84.4442,84.2229,84.2229,21672.0
2018-07-16 10:50:00,95.15,95.27,94.96,95.04,20282.0,84.2229,84.3291,84.0547,84.1255,20282.0
2018-07-16 11:00:00,95.01,95.21,95.01,95.2,10989.0,84.099,84.276,84.099,84.2671,10989.0
2018-07-16 11:10:00,95.2,95.51,95.2,95.3,19858.0,84.2671,84.5415,84.2671,84.3557,19858.0
2018-07-16 11:20:00,95.31,95.44,95.25,95.39,16749.0,84.3645,84.4796,84.3114,84.4353,16749.0
2018-07-16 11:30:00,95.36,95.44,95.32,95.37,13521.0,84.4088,84.4796,84.3734,84.4176,13521.0
2018-07-16 11:40:00,95.4,95.45,95.35,95.36,12875.0,84.4442,84.4884,84.3999,84.4088,12875.0
2018-07-16 11:50:00,95.36,95.39,95.3,95.38,16151.0,84.4088,84.4353,84.3557,84.4265,16151.0
2018-07-16 12:00:00,95.36,95.37,95.12,95.15,18691.0,84.4088,84.4176,84.1963,84.2229,18691.0
2018-07-16 12:10:00,95.16,95.19,95.12,95.16,11270.0,84.2317,84.2583,84.1963,84.2317,11270.0
2018-07-16 12:20:00,95.16,95.28,95.11,95.21,22484.0,84.2317,84.338,84.1875,84.276,22484.0
2018-07-16 12:30:00,95.22,95.23,95.16,95.22,5839.0,84.2849,84.2937,84.2317,84.2849,5839.0
2018-07-16 12:40:00,95.21,95.38,95.2,95.34,17454.0,84.276,84.4265,84.2671,84.3911,17454.0
2018-07-16 12:50:00,95.36,95.48,95.36,95.45,20078.0,84.4088,84.515,84.4088,84.4884,20078.0
2018-07-16 13:00:00,95.44,95.54,95.42,95.54,12089.0,84.4796,84.5681,84.4619,84.5681,12089.0
2018-07-16 13:10:00,95.55,95.65,95.54,95.63,13718.0,84.577,84.6655,84.5681,84.6478,13718.0
2018-07-16 13:20:00,95.64,95.66,95.54,95.57,11916.0,84.6566,84.6743,84.5681,84.5947,11916.0
2018-07-16 13:30:00,95.61,95.74,95.57,95.74,12513.0,84.6301,84.7451,84.5947,84.7451,12513.0
2018-07-16 13:40:00,95.71,95.71,95.64,95.68,8258.0,84.7186,84.7186,84.6566,84.692,8258.0
2018-07-16 13:50:00,95.69,95.69,95.58,95.63,9824.0,84.7009,84.7009,84.6035,84.6478,9824.0
2018-07-16 14:00:00,95.65,95.78,95.64,95.76,17937.0,84.6655,84.7805,84.6566,84.7628,17937.0
2018-07-16 14:10:00,95.76,95.77,95.62,95.64,13455.0,84.7628,84.7717,84.6389,84.6566,13455.0
2018-07-16 14:20:00,95.64,95.72,95.56,95.68,14952.0,84.6566,84.7274,84.5858,84.692,14952.0
2018-07-16 14:30:00,95.67,95.7,95.53,95.54,12737.0,84.6832,84.7097,84.5593,84.5681,12737.0
2018-07-16 14:40:00,95.53,95.58,95.46,95.52,35687.0,84.5593,84.6035,84.4973,84.5504,35687.0
2018-07-16 14:50:00,95.52,95.53,95.45,95.53,50870.0,84.5504,84.5593,84.4884,84.5593,50870.0
2018-07-16 15:00:00,95.54,95.66,95.52,95.65,18131.0,84.5681,84.6743,84.5504,84.6655,18131.0
2018-07-16 15:10:00,95.64,95.68,95.61,95.65,28861.0,84.6566,84.692,84.6301,84.6655,28861.0
2018-07-16 15:20:00,95.63,95.76,95.63,95.76,44548.0,84.6478,84.7628,84.6478,84.7628,44548.0
2018-07-16 15:30:00,95.77,95.94,95.73,95.9,61966.0,84.7717,84.9222,84.7363,84.8868,61966.0
2018-07-16 15:40:00,95.9,95.95,95.76,95.85,73797.0,84.8868,84.931,84.7628,84.8425,73797.0
2018-07-16 15:50:00,95.85,96.0,95.81,95.91,185424.0,84.8425,84.9753,84.8071,84.8956,185424.0
2018-07-17 09:30:00,96.1,96.29,95.7,95.76,36108.0,85.0638,85.232,84.7097,84.7628,36108.0
2018-07-17 09:40:00,95.73,95.99,95.67,95.81,17514.0,84.7363,84.9664,84.6832,84.8071,17514.0
2018-07-17 09:50:00,95.85,96.12,95.84,96.05,11317.0,84.8425,85.0815,84.8337,85.0195,11317.0
2018-07-17 10:00:00,96.06,96.27,95.98,96.23,23854.0,85.0284,85.2143,84.9576,85.1789,23854.0
2018-07-17 10:10:00,96.23,96.32,96.13,96.19,27301.0,85.1789,85.2585,85.0903,85.1435,27301.0
2018-07-17 10:20:00,96.23,96.25,96.06,96.18,21456.0,85.1789,85.1966,85.0284,85.1346,21456.0
2018-07-17 10:30:00,96.19,96.25,96.07,96.23,23924.0,85.1435,85.1966,85.0372,85.1789,23924.0
2018-07-17 10:40:00,96.2,96.32,96.12,96.32,45045.0,85.1523,85.2585,85.0815,85.2585,45045.0
2018-07-17 10:50:00,96.3,96.35,96.27,96.29,22563.0,85.2408,85.2851,85.2143,85.232,22563.0
2018-07-17 11:00:00,96.3,96.31,96.09,96.09,23828.0,85.2408,85.2497,85.0549,85.0549,23828.0
2018-07-17 11:10:00,96.1,96.26,96.1,96.24,12429.0,85.0638,85.2054,85.0638,85.1877,12429.0
2018-07-17 11:20:00,96.24,96.32,96.22,96.31,16910.0,85.1877,85.2585,85.17,85.2497,16910.0
2018-07-17 11:30:00,96.29,96.3,96.17,96.2,46530.0,85.232,85.2408,85.1258,85.1523,46530.0
2018-07-17 11:40:00,96.19,96.3,96.15,96.18,78705.0,85.1435,85.2408,85.1081,85.1346,78705.0
2018-07-17 11:50:00,96.17,96.32,96.16,96.32,9860.0,85.1258,85.2585,85.1169,85.2585,9860.0
2018-07-17 12:00:00,96.32,96.41,96.31,96.4,25002.0,85.2585,85.3382,85.2497,85.3293,25002.0
2018-07-17 12:10:00,96.39,96.6,96.34,96.59,24949.0,85.3205,85.5064,85.2762,85.4975,24949.0
2018-07-17 12:20:00,96.56,96.7,96.49,96.5,19929.0,85.471,85.5949,85.409,85.4179,19929.0
2018-07-17 12:30:00,96.46,96.46,96.17,96.23,18954.0,85.3825,85.3825,85.1258,85.1789,18954.0
2018-07-17 12:40:00,96.23,96.33,96.22,96.29,14627.0,85.1789,85.2674,85.17,85.232,14627.0
2018-07-17 12:50:00,96.31,96.44,96.29,96.39,22034.0,85.2497,85.3647,85.232,85.3205,22034.0
2018-07-17 13:00:00,96.38,96.52,96.38,96.49,36776.0,85.3116,85.4356,85.3116,85.409,36776.0
2018-07-17 13:10:00,96.49,96.68,96.49,96.62,26008.0,85.409,85.5772,85.409,85.5241,26008.0
2018-07-17 13:20:00,96.62,96.62,96.43,96.43,18168.0,85.5241,85.5241,85.3559,85.3559,18168.0
2018-07-17 13:30:00,96.45,96.48,96.41,96.42,11866.0,85.3736,85.4002,85.3382,85.347,11866.0
2018-07-17 13:40:00,96.41,96.44,96.34,96.34,39481.0,85.3382,85.3647,85.2762,85.2762,39481.0
2018-07-17 13:50:00,96.34,96.38,96.28,96.3,13596.0,85.2762,85.3116,85.2231,85.2408,13596.0
2018-07-17 14:00:00,96.3,96.3,96.02,96.03,38686.0,85.2408,85.2408,84.993,85.0018,38686.0
2018-07-17 14:10:00,96.03,96.15,96.03,96.14,19819.0,85.0018,85.1081,85.0018,85.0992,19819.0
2018-07-17 14:20:00,96.15,96.25,96.15,96.23,17882.0,85.1081,85.1966,85.1081,85.1789,17882.0
2018-07-17 14:30:00,96.24,96.32,96.19,96.23,24434.0,85.1877,85.2585,85.1435,85.1789,24434.0
2018-07-17 14:40:00,96.22,96.29,96.2,96.28,34748.0,85.17,85.232,85.1523,85.2231,34748.0
2018-07-17 14:50:00,96.28,96.29,96.18,96.2,28274.0,85.2231,85.232,85.1346,85.1523,28274.0
2018-07-17 15:00:00,96.19,96.25,96.13,96.22,26504.0,85.1435,85.1966,85.0903,85.17,26504.0
2018-07-17 15:10:00,96.22,96.33,96.22,96.32,15255.0,85.17,85.2674,85.17,85.2585,15255.0
2018-07-17 15:20:00,96.32,96.34,96.25,96.27,23714.0,85.2585,85.2762,85.1966,85.2143,23714.0
2018-07-17 15:30:00,96.28,96.29,96.14,96.14,27988.0,85.2231,85.232,85.0992,85.0992,27988.0
2018-07-17 15:40:00,96.13,96.2,96.07,96.07,53310.0,85.0903,85.1523,85.0372,85.0372,53310.0
2018-07-17 15:50:00,96.06,96.08,95.91,95.99,149755.0,85.0284,85.0461,84.8956,84.9664,149755.0
2018-07-18 09:30:00,95.91,96.45,95.8,96.1,37947.0,84.8956,85.3736,84.7982,85.0638,37947.0
2018-07-18 09:40:00,95.98,96.12,95.8,96.12,19088.0,84.9576,85.0815,84.7982,85.0815,19088.0
2018-07-18 09:50:00,96.16,96.21,96.01,96.07,18702.0,85.1169,85.1612,84.9841,85.0372,18702.0
2018-07-18 10:00:00,96.06,96.2,95.93,95.98,20986.0,85.0284,85.1523,84.9133,84.9576,20986.0
2018-07-18 10:10:00,95.99,96.23,95.94,96.22,19173.0,84.9664,85.1789,84.9222,85.17,19173.0
2018-07-18 10:20:00,96.22,96.31,96.15,96.2,30728.0,85.17,85.2497,85.1081,85.1523,30728.0
2018-07-18 10:30:00,96.23,96.25,95.97,96.08,22812.0,85.1789,85.1966,84.9487,85.0461,22812.0
2018-07-18 10:40:00,96.09,96.45,96.08,96.43,15762.0,85.0549,85.3736,85.0461,85.3559,15762.0
2018-07-18 10:50:00,96.41,96.7,96.41,96.59,59075.0,85.3382,85.5949,85.3382,85.4975,59075.0
2018-07-18 11:00:00,96.6,96.82,96.6,96.77,83141.0,85.5064,85.7011,85.5064,85.6568,83141.0
2018-07-18 11:10:00,96.75,96.77,96.51,96.72,40091.0,85.6391,85.6568,85.4267,85.6126,40091.0
2018-07-18 11:20:00,96.7,96.78,96.65,96.73,21629.0,85.5949,85.6657,85.5506,85.6214,21629.0
2018-07-18 11:30:00,96.74,96.93,96.72,96.81,14518.0,85.6303,85.7985,85.6126,85.6923,14518.0
2018-07-18 11:40:00,96.81,96.99,96.79,96.91,23869.0,85.6923,85.8516,85.6746,85.7808,23869.0
2018-07-18 11:50:00,96.93,96.99,96.87,96.97,11783.0,85.7985,85.8516,85.7454,85.8339,11783.0
2018-07-18 12:00:00,96.94,97.07,96.88,97.07,18283.0,85.8073,85.9224,85.7542,85.9224,18283.0
2018-07-18 12:10:00,97.07,97.14,97.01,97.13,77332.0,85.9224,85.9844,85.8693,85.9755,77332.0
2018-07-18 12:20:00,97.14,97.2,97.0,97.01,24515.0,85.9844,86.0375,85.8604,85.8693,24515.0
2018-07-18 12:30:00,97.02,97.05,96.85,96.87,22274.0,85.8781,85.9047,85.7277,85.7454,22274.0
2018-07-18 12:40:00,96.88,96.9,96.81,96.85,8995.0,85.7542,85.7719,85.6923,85.7277,8995.0
2018-07-18 12:50:00,96.84,96.88,96.82,96.84,12775.0,85.7188,85.7542,85.7011,85.7188,12775.0
2018-07-18 13:00:00,96.84,96.84,96.64,96.65,8912.0,85.7188,85.7188,85.5418,85.5506,8912.0
2018-07-18 13:10:00,96.66,96.66,96.52,96.52,6764.0,85.5595,85.5595,85.4356,85.4356,6764.0
2018-07-18 13:20:00,96.54,96.58,96.46,96.51,7464.0,85.4533,85.4887,85.3825,85.4267,7464.0
2018-07-18 13:30:00,96.5,96.52,96.39,96.41,9043.0,85.4179,85.4356,85.3205,85.3382,9043.0
2018-07-18 13:40:00,96.41,96.46,96.36,96.36,15064.0,85.3382,85.3825,85.2939,85.2939,15064.0
2018-07-18 13:50:00,96.36,96.4,96.27,96.4,17843.0,85.2939,85.3293,85.2143,85.3293,17843.0
2018-07-18 14:00:00,96.39,96.45,96.37,96.4,13105.0,85.3205,85.3736,85.3028,85.3293,13105.0
2018-07-18 14:10:00,96.39,96.53,96.36,96.53,9437.0,85.3205,85.4444,85.2939,85.4444,9437.0
2018-07-18 14:20:00,96.5,96.6,96.49,96.59,62525.0,85.4179,85.5064,85.409,85.4975,62525.0
2018-07-18 14:30:00,96.6,96.77,96.6,96.77,20838.0,85.5064,85.6568,85.5064,85.6568,20838.0
2018-07-18 14:40:00,96.76,96.88,96.73,96.87,18475.0,85.648,85.7542,85.6214,85.7454,18475.0
2018-07-18 14:50:00,96.86,96.91,96.82,96.84,20534.0,85.7365,85.7808,85.7011,85.7188,20534.0
2018-07-18 15:00:00,96.84,96.87,96.76,96.78,22118.0,85.7188,85.7454,85.648,85.6657,22118.0
2018-07-18 15:10:00,96.78,96.9,96.78,96.89,27370.0,85.6657,85.7719,85.6657,85.7631,27370.0
2018-07-18 15:20:00,96.9,97.0,96.9,96.98,37641.0,85.7719,85.8604,85.7719,85.8427,37641.0
2018-07-18 15:30:00,97.0,97.03,96.92,96.99,44633.0,85.8604,85.887,85.7896,85.8516,44633.0
2018-07-18 15:40:00,97.0,97.2,97.0,97.18,62984.0,85.8604,86.0375,85.8604,86.0198,62984.0
2018-07-18 15:50:00,97.18,97.24,97.0,97.09,284422.0,86.0198,86.0729,85.8604,85.9401,284422.0
2018-07-19 09:30:00,95.95,96.7,94.99,95.49,241674.0,84.931,85.5949,84.0813,84.5238,241674.0
2018-07-19 09:40:00,95.5,95.74,94.98,95.08,88406.0,84.5327,84.7451,84.0724,84.1609,88406.0
2018-07-19 09:50:00,95.01,95.02,94.35,94.93,82685.0,84.099,84.1078,83.5148,84.0282,82685.0
2018-07-19 10:00:00,95.01,95.5,94.82,95.31,83355.0,84.099,84.5327,83.9308,84.3645,83355.0
2018-07-19 10:10:00,95.28,95.78,95.25,95.54,70756.0,84.338,84.7805,84.3114,84.5681,70756.0
2018-07-19 10:20:00,95.53,95.59,95.26,95.29,23961.0,84.5593,84.6124,84.3203,84.3468,23961.0
2018-07-19 10:30:00,95.31,95.49,95.19,95.43,46459.0,84.3645,84.5238,84.2583,84.4707,46459.0
2018-07-19 10:40:00,95.48,95.88,95.46,95.79,31625.0,84.515,84.8691,84.4973,84.7894,31625.0
2018-07-19 10:50:00,95.78,96.01,95.72,95.86,22159.0,84.7805,84.9841,84.7274,84.8514,22159.0
2018-07-19 11:00:00,95.85,96.05,95.68,95.92,26057.0,84.8425,85.0195,84.692,84.9045,26057.0
2018-07-19 11:10:00,95.88,96.01,95.79,95.97,16511.0,84.8691,84.9841,84.7894,84.9487,16511.0
2018-07-19 11:20:00,95.98,95.99,95.71,95.71,26422.0,84.9576,84.9664,84.7186,84.7186,26422.0
2018-07-19 11:30:00,95.73,95.83,95.6,95.79,25875.0,84.7363,84.8248,84.6212,84.7894,25875.0
2018-07-19 11:40:00,95.81,95.89,95.6,95.64,37117.0,84.8071,84.8779,84.6212,84.6566,37117.0
2018-07-19 11:50:00,95.65,95.79,95.57,95.75,26575.0,84.6655,84.7894,84.5947,84.754,26575.0
2018-07-19 12:00:00,95.77,95.79,95.65,95.7,18070.0,84.7717,84.7894,84.6655,84.7097,18070.0
2018-07-19 12:10:00,95.72,95.72,95.5,95.51,28855.0,84.7274,84.7274,84.5327,84.5415,28855.0
2018-07-19 12:20:00,95.51,95.51,95.25,95.29,35594.0,84.5415,84.5415,84.3114,84.3468,35594.0
2018-07-19 12:30:00,95.3,95.37,95.23,95.36,20957.0,84.3557,84.4176,84.2937,84.4088,20957.0
2018-07-19 12:40:00,95.36,95.39,95.21,95.24,30364.0,84.4088,84.4353,84.276,84.3026,30364.0
2018-07-19 12:50:00,95.23,95.54,95.22,95.53,42039.0,84.2937,84.5681,84.2849,84.5593,42039.0
2018-07-19 13:00:00,95.53,95.72,95.32,95.4,41218.0,84.5593,84.7274,84.3734,84.4442,41218.0
2018-07-19 13:10:00,95.41,95.42,95.15,95.29,27226.0,84.453,84.4619,84.2229,84.3468,27226.0
2018-07-19 13:20:00,95.3,95.48,95.23,95.23,49224.0,84.3557,84.515,84.2937,84.2937,49224.0
2018-07-19 13:30:00,95.26,95.52,95.17,95.52,34921.0,84.3203,84.5504,84.2406,84.5504,34921.0
2018-07-19 13:40:00,95.53,95.7,95.5,95.66,17878.0,84.5593,84.7097,84.5327,84.6743,17878.0
2018-07-19 13:50:00,95.64,95.78,95.6,95.78,16474.0,84.6566,84.7805,84.6212,84.7805,16474.0
2018-07-19 14:00:00,95.81,95.83,95.66,95.72,21985.0,84.8071,84.8248,84.6743,84.7274,21985.0
2018-07-19 14:10:00,95.71,95.74,95.6,95.71,21038.0,84.7186,84.7451,84.6212,84.7186,21038.0
2018-07-19 14:20:00,95.69,95.84,95.6,95.75,26582.0,84.7009,84.8337,84.6212,84.754,26582.0
2018-07-19 14:30:00,95.76,95.76,95.63,95.74,34187.0,84.7628,84.7628,84.6478,84.7451,34187.0
2018-07-19 14:40:00,95.75,95.85,95.72,95.72,29193.0,84.754,84.8425,84.7274,84.7274,29193.0
2018-07-19 14:50:00,95.73,95.73,95.6,95.62,29578.0,84.7363,84.7363,84.6212,84.6389,29578.0
2018-07-19 15:00:00,95.63,95.73,95.55,95.69,34582.0,84.6478,84.7363,84.577,84.7009,34582.0
2018-07-19 15:10:00,95.69,95.69,95.51,95.62,39019.0,84.7009,84.7009,84.5415,84.6389,39019.0
2018-07-19 15:20:00,95.62,95.75,95.56,95.75,41474.0,84.6389,84.754,84.5858,84.754,41474.0
2018-07-19 15:30:00,95.75,95.8,95.65,95.72,99973.0,84.754,84.7982,84.6655,84.7274,99973.0
2018-07-19 15:40:00,95.72,95.72,95.5,95.59,97165.0,84.7274,84.7274,84.5327,84.6124,97165.0
2018-07-19 15:50:00,95.59,95.6,95.32,95.36,255245.0,84.6124,84.6212,84.3734,84.4088,255245.0
2018-07-20 09:30:00,98.36,98.57,97.2,98.47,491721.0,87.0643,87.2501,86.0375,87.1616,491721.0
2018-07-20 09:40:00,98.47,99.03,98.29,98.33,237862.0,87.1616,87.6573,87.0023,87.0377,237862.0
2018-07-20 09:50:00,98.36,98.72,98.02,98.5,222415.0,87.0643,87.3829,86.7633,87.1882,222415.0
2018-07-20 10:00:00,98.51,98.65,98.04,98.3,199646.0,87.197,87.3209,86.781,87.0111,199646.0
2018-07-20 10:10:00,98.3,98.43,98.05,98.28,125585.0,87.0111,87.1262,86.7899,86.9934,125585.0
2018-07-20 10:20:00,98.27,98.33,98.12,98.18,101817.0,86.9846,87.0377,86.8518,86.9049,101817.0
2018-07-20 10:30:00,98.19,98.68,98.17,98.66,85626.0,86.9138,87.3475,86.8961,87.3298,85626.0
2018-07-20 10:40:00,98.67,98.77,98.34,98.34,91505.0,87.3387,87.4272,87.0465,87.0465,91505.0
2018-07-20 10:50:00,98.34,98.53,98.3,98.49,64718.0,87.0465,87.2147,87.0111,87.1793,64718.0
2018-07-20 11:00:00,98.49,98.49,98.18,98.41,74493.0,87.1793,87.1793,86.9049,87.1085,74493.0
2018-07-20 11:10:00,98.42,98.48,98.22,98.46,57084.0,87.1174,87.1705,86.9403,87.1528,57084.0
2018-07-20 11:20:00,98.45,98.57,98.37,98.56,43344.0,87.1439,87.2501,87.0731,87.2413,43344.0
2018-07-20 11:30:00,98.56,98.69,98.54,98.69,50142.0,87.2413,87.3564,87.2236,87.3564,50142.0
2018-07-20 11:40:00,98.69,99.04,98.64,98.9,73112.0,87.3564,87.6662,87.3121,87.5422,73112.0
2018-07-20 11:50:00,98.89,99.19,98.63,98.85,77156.0,87.5334,87.7989,87.3032,87.498,77156.0
2018-07-20 12:00:00,98.84,98.84,98.4,98.54,114726.0,87.4891,87.4891,87.0997,87.2236,114726.0
2018-07-20 12:10:00,98.54,98.62,98.4,98.46,42573.0,87.2236,87.2944,87.0997,87.1528,42573.0
2018-07-20 12:20:00,98.44,98.53,98.34,98.41,36540.0,87.1351,87.2147,87.0465,87.1085,36540.0
2018-07-20 12:30:00,98.4,98.45,98.32,98.37,61369.0,87.0997,87.1439,87.0288,87.0731,61369.0
2018-07-20 12:40:00,98.37,98.41,98.29,98.33,65505.0,87.0731,87.1085,87.0023,87.0377,65505.0
2018-07-20 12:50:00,98.35,98.35,98.19,98.19,67351.0,87.0554,87.0554,86.9138,86.9138,67351.0
2018-07-20 13:00:00,98.2,98.21,98.14,98.19,35649.0,86.9226,86.9315,86.8695,86.9138,35649.0
2018-07-20 13:10:00,98.2,98.2,98.15,98.16,27627.0,86.9226,86.9226,86.8784,86.8872,27627.0
2018-07-20 13:20:00,98.16,98.22,98.11,98.16,34558.0,86.8872,86.9403,86.843,86.8872,34558.0
2018-07-20 13:30:00,98.15,98.25,98.11,98.21,32785.0,86.8784,86.9669,86.843,86.9315,32785.0
2018-07-20 13:40:00,98.2,98.27,98.14,98.26,46999.0,86.9226,86.9846,86.8695,86.9757,46999.0
2018-07-20 13:50:00,98.27,98.32,98.13,98.19,39296.0,86.9846,87.0288,86.8607,86.9138,39296.0
2018-07-20 14:00:00,98.19,98.21,98.03,98.1,43230.0,86.9138,86.9315,86.7722,86.8341,43230.0
2018-07-20 14:10:00,98.1,98.13,97.94,98.1,51643.0,86.8341,86.8607,86.6925,86.8341,51643.0
2018-07-20 14:20:00,98.1,98.14,98.04,98.12,46321.0,86.8341,86.8695,86.781,86.8518,46321.0
2018-07-20 14:30:00,98.11,98.17,97.85,97.97,62242.0,86.843,86.8961,86.6128,86.719,62242.0
2018-07-20 14:40:00,97.99,98.14,97.99,98.09,44376.0,86.7367,86.8695,86.7367,86.8253,44376.0
2018-07-20 14:50:00,98.09,98.1,97.93,97.99,43742.0,86.8253,86.8341,86.6836,86.7367,43742.0
2018-07-20 15:00:00,97.97,97.97,97.72,97.77,75466.0,86.719,86.719,86.4978,86.542,75466.0
2018-07-20 15:10:00,97.78,97.81,97.64,97.68,80873.0,86.5509,86.5774,86.4269,86.4623,80873.0
2018-07-20 15:20:00,97.68,97.7,97.48,97.48,81794.0,86.4623,86.48,86.2853,86.2853,81794.0
2018-07-20 15:30:00,97.49,97.56,97.22,97.25,155847.0,86.2942,86.3561,86.0552,86.0817,155847.0
2018-07-20 15:40:00,97.26,97.36,97.26,97.3,203015.0,86.0906,86.1791,86.0906,86.126,203015.0
2018-07-20 15:50:00,97.29,97.32,97.06,97.27,464776.0,86.1171,86.1437,85.9135,86.0994,464776.0
2018-07-23 09:30:00,97.29,98.3,97.27,98.23,126612.0,86.1171,87.0111,86.0994,86.9492,126612.0
2018-07-23 09:40:00,98.27,98.97,98.26,98.7,137753.0,86.9846,87.6042,86.9757,87.3652,137753.0
2018-07-23 09:50:00,98.72,98.79,98.33,98.33,62629.0,87.3829,87.4449,87.0377,87.0377,62629.0
2018-07-23 10:00:00,98.29,98.66,98.29,98.49,81572.0,87.0023,87.3298,87.0023,87.1793,81572.0
2018-07-23 10:10:00,98.51,98.6,98.33,98.37,55706.0,87.197,87.2767,87.0377,87.0731,55706.0
2018-07-23 10:20:00,98.37,98.56,98.23,98.48,60010.0,87.0731,87.2413,86.9492,87.1705,60010.0
2018-07-23 10:30:00,98.47,98.62,98.38,98.52,60535.0,87.1616,87.2944,87.082,87.2059,60535.0
2018-07-23 10:40:00,98.53,98.55,98.19,98.49,30802.0,87.2147,87.2324,86.9138,87.1793,30802.0
2018-07-23 10:50:00,98.49,98.59,98.44,98.58,33656.0,87.1793,87.2678,87.1351,87.259,33656.0
2018-07-23 11:00:00,98.59,98.84,98.58,98.74,60988.0,87.2678,87.4891,87.259,87.4006,60988.0
2018-07-23 11:10:00,98.74,99.21,98.73,99.21,51857.0,87.4006,87.8166,87.3918,87.8166,51857.0
2018-07-23 11:20:00,99.2,99.36,99.17,99.35,59669.0,87.8078,87.9494,87.7812,87.9406,59669.0
2018-07-23 11:30:00,99.36,99.44,99.23,99.27,41535.0,87.9494,88.0202,87.8343,87.8697,41535.0
2018-07-23 11:40:00,99.28,99.38,99.23,99.35,41013.0,87.8786,87.9671,87.8343,87.9406,41013.0
2018-07-23 11:50:00,99.32,99.34,99.19,99.34,19176.0,87.914,87.9317,87.7989,87.9317,19176.0
2018-07-23 12:00:00,99.34,99.44,99.3,99.37,20298.0,87.9317,88.0202,87.8963,87.9583,20298.0
2018-07-23 12:10:00,99.38,99.6,99.37,99.6,28138.0,87.9671,88.1618,87.9583,88.1618,28138.0
2018-07-23 12:20:00,99.59,99.65,99.57,99.65,37234.0,88.153,88.2061,88.1353,88.2061,37234.0
2018-07-23 12:30:00,99.67,99.67,99.53,99.55,41961.0,88.2238,88.2238,88.0999,88.1176,41961.0
2018-07-23 12:40:00,99.53,99.58,99.36,99.37,18952.0,88.0999,88.1441,87.9494,87.9583,18952.0
2018-07-23 12:50:00,99.37,99.49,99.36,99.47,23812.0,87.9583,88.0645,87.9494,88.0468,23812.0
2018-07-23 13:00:00,99.48,99.5,99.39,99.44,16265.0,88.0556,88.0733,87.976,88.0202,16265.0
2018-07-23 13:10:00,99.43,99.44,99.27,99.27,13412.0,88.0114,88.0202,87.8697,87.8697,13412.0
2018-07-23 13:20:00,99.28,99.42,99.24,99.4,68674.0,87.8786,88.0025,87.8432,87.9848,68674.0
2018-07-23 13:30:00,99.4,99.48,99.37,99.39,19351.0,87.9848,88.0556,87.9583,87.976,19351.0
2018-07-23 13:40:00,99.39,99.45,99.34,99.37,21914.0,87.976,88.0291,87.9317,87.9583,21914.0
2018-07-23 13:50:00,99.39,99.45,99.33,99.35,18994.0,87.976,88.0291,87.9229,87.9406,18994.0
2018-07-23 14:00:00,99.36,99.39,99.22,99.24,27260.0,87.9494,87.976,87.8255,87.8432,27260.0
2018-07-23 14:10:00,99.25,99.4,99.22,99.38,22537.0,87.852,87.9848,87.8255,87.9671,22537.0
2018-07-23 14:20:00,99.39,99.5,99.39,99.46,20997.0,87.976,88.0733,87.976,88.0379,20997.0
2018-07-23 14:30:00,99.45,99.49,99.32,99.45,32088.0,88.0291,88.0645,87.914,88.0291,32088.0
2018-07-23 14:40:00,99.47,99.55,99.44,99.49,20207.0,88.0468,88.1176,88.0202,88.0645,20207.0
2018-07-23 14:50:00,99.48,99.5,99.38,99.41,29069.0,88.0556,88.0733,87.9671,87.9937,29069.0
2018-07-23 15:00:00,99.42,99.44,99.37,99.41,22618.0,88.0025,88.0202,87.9583,87.9937,22618.0
2018-07-23 15:10:00,99.42,99.48,99.34,99.36,30153.0,88.0025,88.0556,87.9317,87.9494,30153.0
2018-07-23 15:20:00,99.37,99.42,99.34,99.41,34428.0,87.9583,88.0025,87.9317,87.9937,34428.0
2018-07-23 15:30:00,99.41,99.41,99.28,99.33,48376.0,87.9937,87.9937,87.8786,87.9229,48376.0
2018-07-23 15:40:00,99.33,99.45,99.32,99.43,70053.0,87.9229,88.0291,87.914,88.0114,70053.0
2018-07-23 15:50:00,99.43,99.45,99.32,99.35,210381.0,88.0114,88.0291,87.914,87.9406,210381.0
2018-07-24 09:30:00,100.0,100.0,99.21,99.53,112358.0,88.5159,88.5159,87.8166,88.0999,112358.0
2018-07-24 09:40:00,99.5,100.13,99.42,100.02,91210.0,88.0733,88.631,88.0025,88.5336,91210.0
2018-07-24 09:50:00,99.99,100.11,99.94,100.01,56843.0,88.5071,88.6133,88.4628,88.5248,56843.0
2018-07-24 10:00:00,100.03,100.28,100.01,100.1,71387.0,88.5425,88.7638,88.5248,88.6044,71387.0
2018-07-24 10:10:00,100.11,100.13,99.76,99.83,114753.0,88.6133,88.631,88.3035,88.3654,114753.0
2018-07-24 10:20:00,99.83,99.85,99.61,99.79,56046.0,88.3654,88.3831,88.1707,88.33,56046.0
2018-07-24 10:30:00,99.8,99.96,99.8,99.89,41036.0,88.3389,88.4805,88.3389,88.4185,41036.0
2018-07-24 10:40:00,99.86,99.89,99.62,99.66,37955.0,88.392,88.4185,88.1796,88.215,37955.0
2018-07-24 10:50:00,99.63,99.63,99.45,99.51,34648.0,88.1884,88.1884,88.0291,88.0822,34648.0
2018-07-24 11:00:00,99.52,99.66,99.4,99.48,50945.0,88.091,88.215,87.9848,88.0556,50945.0
2018-07-24 11:10:00,99.49,99.63,99.39,99.55,40092.0,88.0645,88.1884,87.976,88.1176,40092.0
2018-07-24 11:20:00,99.56,99.73,99.55,99.66,29899.0,88.1264,88.2769,88.1176,88.215,29899.0
2018-07-24 11:30:00,99.63,99.77,99.61,99.66,41432.0,88.1884,88.3123,88.1707,88.215,41432.0
2018-07-24 11:40:00,99.67,99.72,99.51,99.6,29159.0,88.2238,88.2681,88.0822,88.1618,29159.0
2018-07-24 11:50:00,99.56,99.58,99.45,99.56,22656.0,88.1264,88.1441,88.0291,88.1264,22656.0
2018-07-24 12:00:00,99.55,99.6,99.5,99.52,19823.0,88.1176,88.1618,88.0733,88.091,19823.0
2018-07-24 12:10:00,99.5,99.54,99.4,99.4,24512.0,88.0733,88.1087,87.9848,87.9848,24512.0
2018-07-24 12:20:00,99.43,99.57,99.42,99.52,20556.0,88.0114,88.1353,88.0025,88.091,20556.0
2018-07-24 12:30:00,99.51,99.56,99.45,99.47,22356.0,88.0822,88.1264,88.0291,88.0468,22356.0
2018-07-24 12:40:00,99.47,99.71,99.47,99.59,24408.0,88.0468,88.2592,88.0468,88.153,24408.0
2018-07-24 12:50:00,99.59,99.63,99.5,99.58,19769.0,88.153,88.1884,88.0733,88.1441,19769.0
2018-07-24 13:00:00,99.58,99.7,99.58,99.69,17532.0,88.1441,88.2504,88.1441,88.2415,17532.0
2018-07-24 13:10:00,99.69,99.84,99.59,99.62,29364.0,88.2415,88.3743,88.153,88.1796,29364.0
2018-07-24 13:20:00,99.62,99.69,99.47,99.48,20685.0,88.1796,88.2415,88.0468,88.0556,20685.0
2018-07-24 13:30:00,99.5,99.52,99.18,99.21,24271.0,88.0733,88.091,87.7901,87.8166,24271.0
2018-07-24 13:40:00,99.2,99.25,99.01,99.15,58541.0,87.8078,87.852,87.6396,87.7635,58541.0
2018-07-24 13:50:00,99.16,99.27,99.02,99.02,39843.0,87.7724,87.8697,87.6485,87.6485,39843.0
2018-07-24 14:00:00,99.02,99.02,98.75,98.79,50679.0,87.6485,87.6485,87.4095,87.4449,50679.0
2018-07-24 14:10:00,98.81,98.93,98.78,98.91,42870.0,87.4626,87.5688,87.436,87.5511,42870.0
2018-07-24 14:20:00,98.93,98.99,98.87,98.91,25535.0,87.5688,87.6219,87.5157,87.5511,25535.0
2018-07-24 14:30:00,98.91,99.04,98.86,98.94,26457.0,87.5511,87.6662,87.5068,87.5776,26457.0
2018-07-24 14:40:00,98.92,99.04,98.89,98.91,50152.0,87.5599,87.6662,87.5334,87.5511,50152.0
2018-07-24 14:50:00,98.9,98.91,98.71,98.75,47845.0,87.5422,87.5511,87.3741,87.4095,47845.0
2018-07-24 15:00:00,98.75,98.76,98.54,98.66,55836.0,87.4095,87.4183,87.2236,87.3298,55836.0
2018-07-24 15:10:00,98.66,98.69,98.58,98.69,44891.0,87.3298,87.3564,87.259,87.3564,44891.0
2018-07-24 15:20:00,98.69,98.77,98.65,98.72,42096.0,87.3564,87.4272,87.3209,87.3829,42096.0
2018-07-24 15:30:00,98.71,98.9,98.69,98.83,73072.0,87.3741,87.5422,87.3564,87.4803,73072.0
2018-07-24 15:40:00,98.84,98.88,98.7,98.8,99330.0,87.4891,87.5245,87.3652,87.4537,99330.0
2018-07-24 15:50:00,98.81,98.98,98.81,98.93,302876.0,87.4626,87.6131,87.4626,87.5688,302876.0
2018-07-25 09:30:00,99.04,99.11,97.63,98.73,40695.0,87.6662,87.7281,86.4181,87.3918,40695.0
2018-07-25 09:40:00,98.79,98.95,98.68,98.83,22305.0,87.4449,87.5865,87.3475,87.4803,22305.0
2018-07-25 09:50:00,98.9,98.92,98.47,98.64,18518.0,87.5422,87.5599,87.1616,87.3121,18518.0
2018-07-25 10:00:00,98.63,98.79,98.34,98.35,16798.0,87.3032,87.4449,87.0465,87.0554,16798.0
2018-07-25 10:10:00,98.36,98.44,98.26,98.34,18356.0,87.0643,87.1351,86.9757,87.0465,18356.0
2018-07-25 10:20:00,98.36,98.38,98.24,98.3,27461.0,87.0643,87.082,86.958,87.0111,27461.0
2018-07-25 10:30:00,98.33,98.45,98.17,98.37,24386.0,87.0377,87.1439,86.8961,87.0731,24386.0
2018-07-25 10:40:00,98.37,98.39,98.01,98.25,21399.0,87.0731,87.0908,86.7544,86.9669,21399.0
2018-07-25 10:50:00,98.27,98.32,98.14,98.26,19532.0,86.9846,87.0288,86.8695,86.9757,19532.0
2018-07-25 11:00:00,98.27,98.3,97.92,97.96,39472.0,86.9846,87.0111,86.6748,86.7102,39472.0
2018-07-25 11:10:00,97.95,98.23,97.92,98.23,16139.0,86.7013,86.9492,86.6748,86.9492,16139.0
2018-07-25 11:20:00,98.23,98.36,98.23,98.28,19951.0,86.9492,87.0643,86.9492,86.9934,19951.0
2018-07-25 11:30:00,98.29,98.35,98.1,98.1,12882.0,87.0023,87.0554,86.8341,86.8341,12882.0
2018-07-25 11:40:00,98.13,98.3,98.12,98.29,11379.0,86.8607,87.0111,86.8518,87.0023,11379.0
2018-07-25 11:50:00,98.31,98.47,98.26,98.47,17699.0,87.02,87.1616,86.9757,87.1616,17699.0
2018-07-25 12:00:00,98.48,98.53,98.44,98.46,29200.0,87.1705,87.2147,87.1351,87.1528,29200.0
2018-07-25 12:10:00,98.49,98.61,98.48,98.52,20549.0,87.1793,87.2855,87.1705,87.2059,20549.0
2018-07-25 12:20:00,98.54,98.56,98.45,98.45,15264.0,87.2236,87.2413,87.1439,87.1439,15264.0
2018-07-25 12:30:00,98.47,98.47,98.28,98.39,20678.0,87.1616,87.1616,86.9934,87.0908,20678.0
2018-07-25 12:40:00,98.38,98.46,98.29,98.46,17366.0,87.082,87.1528,87.0023,87.1528,17366.0
2018-07-25 12:50:00,98.47,98.58,98.46,98.58,8407.0,87.1616,87.259,87.1528,87.259,8407.0
2018-07-25 13:00:00,98.57,98.58,98.4,98.41,15491.0,87.2501,87.259,87.0997,87.1085,15491.0
2018-07-25 13:10:00,98.42,98.44,98.31,98.34,21436.0,87.1174,87.1351,87.02,87.0465,21436.0
2018-07-25 13:20:00,98.35,98.44,98.32,98.37,16532.0,87.0554,87.1351,87.0288,87.0731,16532.0
2018-07-25 13:30:00,98.35,98.48,98.31,98.44,17787.0,87.0554,87.1705,87.02,87.1351,17787.0
2018-07-25 13:40:00,98.5,98.55,98.42,98.55,13036.0,87.1882,87.2324,87.1174,87.2324,13036.0
2018-07-25 13:50:00,98.56,98.57,98.44,98.51,29490.0,87.2413,87.2501,87.1351,87.197,29490.0
2018-07-25 14:00:00,98.5,98.65,98.45,98.65,32053.0,87.1882,87.3209,87.1439,87.3209,32053.0
2018-07-25 14:10:00,98.65,98.68,98.57,98.57,20482.0,87.3209,87.3475,87.2501,87.2501,20482.0
2018-07-25 14:20:00,98.59,98.59,98.49,98.57,20925.0,87.2678,87.2678,87.1793,87.2501,20925.0
2018-07-25 14:30:00,98.58,98.59,98.42,98.51,71528.0,87.259,87.2678,87.1174,87.197,71528.0
2018-07-25 14:40:00,98.51,98.52,98.42,98.5,28867.0,87.197,87.2059,87.1174,87.1882,28867.0
2018-07-25 14:50:00,98.49,98.5,98.42,98.43,14016.0,87.1793,87.1882,87.1174,87.1262,14016.0
2018-07-25 15:00:00,98.43,98.52,98.41,98.48,22472.0,87.1262,87.2059,87.1085,87.1705,22472.0
2018-07-25 15:10:00,98.49,98.5,98.28,98.32,40500.0,87.1793,87.1882,86.9934,87.0288,40500.0
2018-07-25 15:20:00,98.32,98.37,98.24,98.27,40373.0,87.0288,87.0731,86.958,86.9846,40373.0
2018-07-25 15:30:00,98.27,98.69,98.27,98.68,111284.0,86.9846,87.3564,86.9846,87.3475,111284.0
2018-07-25 15:40:00,98.68,98.92,98.67,98.92,144739.0,87.3475,87.5599,87.3387,87.5599,144739.0
2018-07-25 15:50:00,98.92,99.04,98.42,98.91,333072.0,87.5599,87.6662,87.1174,87.5511,333072.0
2018-07-26 09:30:00,99.12,99.42,98.83,99.31,50057.0,87.737,88.0025,87.4803,87.9052,50057.0
2018-07-26 09:40:00,99.31,99.33,98.8,99.07,85684.0,87.9052,87.9229,87.4537,87.6927,85684.0
2018-07-26 09:50:00,99.07,99.25,98.92,99.08,22386.0,87.6927,87.852,87.5599,87.7016,22386.0
2018-07-26 10:00:00,99.07,99.09,98.72,98.75,17371.0,87.6927,87.7104,87.3829,87.4095,17371.0
2018-07-26 10:10:00,98.77,98.84,98.56,98.77,19209.0,87.4272,87.4891,87.2413,87.4272,19209.0
2018-07-26 10:20:00,98.77,98.8,98.61,98.61,17809.0,87.4272,87.4537,87.2855,87.2855,17809.0
2018-07-26 10:30:00,98.6,98.89,98.52,98.89,24905.0,87.2767,87.5334,87.2059,87.5334,24905.0
2018-07-26 10:40:00,98.91,98.94,98.64,98.7,20244.0,87.5511,87.5776,87.3121,87.3652,20244.0
2018-07-26 10:50:00,98.68,98.81,98.68,98.75,27520.0,87.3475,87.4626,87.3475,87.4095,27520.0
2018-07-26 11:00:00,98.74,98.97,98.63,98.96,38068.0,87.4006,87.6042,87.3032,87.5953,38068.0
2018-07-26 11:10:00,98.95,98.95,98.8,98.81,24949.0,87.5865,87.5865,87.4537,87.4626,24949.0
2018-07-26 11:20:00,98.81,98.85,98.7,98.73,17522.0,87.4626,87.498,87.3652,87.3918,17522.0
2018-07-26 11:30:00,98.73,98.84,98.69,98.82,12854.0,87.3918,87.4891,87.3564,87.4714,12854.0
2018-07-26 11:40:00,98.84,98.86,98.69,98.7,23673.0,87.4891,87.5068,87.3564,87.3652,23673.0
2018-07-26 11:50:00,98.69,98.76,98.64,98.76,28915.0,87.3564,87.4183,87.3121,87.4183,28915.0
2018-07-26 12:00:00,98.75,98.9,98.73,98.73,25638.0,87.4095,87.5422,87.3918,87.3918,25638.0
2018-07-26 12:10:00,98.73,98.88,98.71,98.75,39973.0,87.3918,87.5245,87.3741,87.4095,39973.0
2018-07-26 12:20:00,98.73,98.8,98.7,98.72,18017.0,87.3918,87.4537,87.3652,87.3829,18017.0
2018-07-26 12:30:00,98.73,98.75,98.67,98.72,12437.0,87.3918,87.4095,87.3387,87.3829,12437.0
2018-07-26 12:40:00,98.71,98.72,98.66,98.68,12924.0,87.3741,87.3829,87.3298,87.3475,12924.0
2018-07-26 12:50:00,98.69,98.7,98.44,98.49,32310.0,87.3564,87.3652,87.1351,87.1793,32310.0
2018-07-26 13:00:00,98.48,98.61,98.44,98.54,23360.0,87.1705,87.2855,87.1351,87.2236,23360.0
2018-07-26 13:10:00,98.55,99.53,98.41,99.36,483142.0,87.2324,88.0999,87.1085,87.9494,483142.0
2018-07-26 13:20:00,99.32,99.45,98.63,99.38,541585.0,87.914,88.0291,87.3032,87.9671,541585.0
2018-07-26 13:30:00,99.37,99.4,98.77,98.78,161542.0,87.9583,87.9848,87.4272,87.436,161542.0
2018-07-26 13:40:00,98.78,98.82,98.59,98.61,108214.0,87.436,87.4714,87.2678,87.2855,108214.0
2018-07-26 13:50:00,98.6,98.63,98.28,98.28,151039.0,87.2767,87.3032,86.9934,86.9934,151039.0
2018-07-26 14:00:00,98.29,98.31,97.87,97.99,157816.0,87.0023,87.02,86.6305,86.7367,157816.0
2018-07-26 14:10:00,98.01,98.01,97.56,97.69,175511.0,86.7544,86.7544,86.3561,86.4712,175511.0
2018-07-26 14:20:00,97.71,97.72,97.42,97.51,101974.0,86.4889,86.4978,86.2322,86.3119,101974.0
2018-07-26 14:30:00,97.51,97.64,97.45,97.49,76777.0,86.3119,86.4269,86.2588,86.2942,76777.0
2018-07-26 14:40:00,97.5,97.62,97.46,97.56,40522.0,86.303,86.4092,86.2676,86.3561,40522.0
2018-07-26 14:50:00,97.57,97.62,97.49,97.52,70302.0,86.365,86.4092,86.2942,86.3207,70302.0
2018-07-26 15:00:00,97.52,97.53,97.34,97.39,112017.0,86.3207,86.3296,86.1614,86.2056,112017.0
2018-07-26 15:10:00,97.38,97.51,97.31,97.48,131311.0,86.1968,86.3119,86.1348,86.2853,131311.0
2018-07-26 15:20:00,97.48,97.51,97.0,97.15,308989.0,86.2853,86.3119,85.8604,85.9932,308989.0
2018-07-26 15:30:00,97.16,97.33,96.52,96.79,350041.0,86.0021,86.1525,85.4356,85.6746,350041.0
2018-07-26 15:40:00,96.79,97.01,96.55,96.84,436988.0,85.6746,85.8693,85.4621,85.7188,436988.0
2018-07-26 15:50:00,96.82,96.85,96.34,96.5,732900.0,85.7011,85.7277,85.2762,85.4179,732900.0
2018-07-27 09:30:00,96.74,98.5,96.74,98.22,178978.0,85.6303,87.1882,85.6303,86.9403,178978.0
2018-07-27 09:40:00,98.19,98.48,98.03,98.08,59048.0,86.9138,87.1705,86.7722,86.8164,59048.0
2018-07-27 09:50:00,98.12,98.21,97.67,97.77,115192.0,86.8518,86.9315,86.4535,86.542,115192.0
2018-07-27 10:00:00,97.74,98.07,97.71,97.86,86964.0,86.5155,86.8076,86.4889,86.6217,86964.0
2018-07-27 10:10:00,97.86,97.86,97.26,97.34,86537.0,86.6217,86.6217,86.0906,86.1614,86537.0
2018-07-27 10:20:00,97.35,97.37,96.82,96.84,166716.0,86.1702,86.1879,85.7011,85.7188,166716.0
2018-07-27 10:30:00,96.84,97.07,96.68,96.92,93725.0,85.7188,85.9224,85.5772,85.7896,93725.0
2018-07-27 10:40:00,96.89,97.0,96.66,96.69,63640.0,85.7631,85.8604,85.5595,85.586,63640.0
2018-07-27 10:50:00,96.72,96.76,96.29,96.37,99898.0,85.6126,85.648,85.232,85.3028,99898.0
2018-07-27 11:00:00,96.37,96.37,95.92,95.96,87237.0,85.3028,85.3028,84.9045,84.9399,87237.0
2018-07-27 11:10:00,95.96,96.03,95.86,95.95,40664.0,84.9399,85.0018,84.8514,84.931,40664.0
2018-07-27 11:20:00,95.93,96.0,95.75,95.78,54479.0,84.9133,84.9753,84.754,84.7805,54479.0
2018-07-27 11:30:00,95.76,95.77,95.44,95.52,66739.0,84.7628,84.7717,84.4796,84.5504,66739.0
2018-07-27 11:40:00,95.53,95.58,95.45,95.55,40015.0,84.5593,84.6035,84.4884,84.577,40015.0
2018-07-27 11:50:00,95.59,95.59,95.45,95.52,43704.0,84.6124,84.6124,84.4884,84.5504,43704.0
2018-07-27 12:00:00,95.52,95.55,95.35,95.46,96383.0,84.5504,84.577,84.3999,84.4973,96383.0
2018-07-27 12:10:00,95.47,95.75,95.47,95.71,64409.0,84.5061,84.754,84.5061,84.7186,64409.0
2018-07-27 12:20:00,95.7,95.75,95.61,95.71,34861.0,84.7097,84.754,84.6301,84.7186,34861.0
2018-07-27 12:30:00,95.71,95.72,95.45,95.51,59936.0,84.7186,84.7274,84.4884,84.5415,59936.0
2018-07-27 12:40:00,95.51,95.64,95.38,95.38,93252.0,84.5415,84.6566,84.4265,84.4265,93252.0
2018-07-27 12:50:00,95.37,95.47,95.27,95.28,22257.0,84.4176,84.5061,84.3291,84.338,22257.0
2018-07-27 13:00:00,95.26,95.43,95.15,95.24,32012.0,84.3203,84.4707,84.2229,84.3026,32012.0
2018-07-27 13:10:00,95.24,95.3,95.09,95.3,30774.0,84.3026,84.3557,84.1698,84.3557,30774.0
2018-07-27 13:20:00,95.3,95.33,95.14,95.16,102908.0,84.3557,84.3822,84.214,84.2317,102908.0
2018-07-27 13:30:00,95.15,95.2,95.12,95.18,48706.0,84.2229,84.2671,84.1963,84.2494,48706.0
2018-07-27 13:40:00,95.17,95.19,94.89,94.91,56150.0,84.2406,84.2583,83.9928,84.0105,56150.0
2018-07-27 13:50:00,94.91,94.96,94.72,94.72,161323.0,84.0105,84.0547,83.8423,83.8423,161323.0
2018-07-27 14:00:00,94.72,94.77,94.49,94.49,162780.0,83.8423,83.8865,83.6387,83.6387,162780.0
2018-07-27 14:10:00,94.51,94.78,94.5,94.73,105947.0,83.6564,83.8954,83.6475,83.8511,105947.0
2018-07-27 14:20:00,94.73,94.96,94.72,94.92,64315.0,83.8511,84.0547,83.8423,84.0193,64315.0
2018-07-27 14:30:00,94.91,94.91,94.78,94.79,72124.0,84.0105,84.0105,83.8954,83.9042,72124.0
2018-07-27 14:40:00,94.78,94.9,94.74,94.74,63395.0,83.8954,84.0016,83.86,83.86,63395.0
2018-07-27 14:50:00,94.77,94.98,94.73,94.85,75957.0,83.8865,84.0724,83.8511,83.9573,75957.0
2018-07-27 15:00:00,94.86,94.98,94.85,94.93,56038.0,83.9662,84.0724,83.9573,84.0282,56038.0
2018-07-27 15:10:00,94.93,94.93,94.69,94.71,50749.0,84.0282,84.0282,83.8157,83.8334,50749.0
2018-07-27 15:20:00,94.7,94.75,94.53,94.63,112677.0,83.8246,83.8688,83.6741,83.7626,112677.0
2018-07-27 15:30:00,94.62,94.67,94.5,94.56,190201.0,83.7538,83.798,83.6475,83.7006,190201.0
2018-07-27 15:40:00,94.55,94.55,94.44,94.48,241636.0,83.6918,83.6918,83.5944,83.6298,241636.0
2018-07-27 15:50:00,94.48,94.55,94.34,94.47,544369.0,83.6298,83.6918,83.5059,83.621,544369.0
2018-07-30 09:30:00,94.5,95.02,94.47,94.79,95910.0,83.6475,84.1078,83.621,83.9042,95910.0
2018-07-30 09:40:00,94.78,95.71,94.77,95.7,82186.0,83.8954,84.7186,83.8865,84.7097,82186.0
2018-07-30 09:50:00,95.67,95.85,95.33,95.73,75099.0,84.6832,84.8425,84.3822,84.7363,75099.0
2018-07-30 10:00:00,95.7,95.71,95.11,95.22,43337.0,84.7097,84.7186,84.1875,84.2849,43337.0
2018-07-30 10:10:00,95.21,95.5,95.19,95.45,43823.0,84.276,84.5327,84.2583,84.4884,43823.0
2018-07-30 10:20:00,95.46,95.52,95.24,95.36,49436.0,84.4973,84.5504,84.3026,84.4088,49436.0
2018-07-30 10:30:00,95.35,95.37,95.09,95.12,36132.0,84.3999,84.4176,84.1698,84.1963,36132.0
2018-07-30 10:40:00,95.11,95.23,94.92,94.93,29175.0,84.1875,84.2937,84.0193,84.0282,29175.0
2018-07-30 10:50:00,94.93,94.98,94.74,94.77,45478.0,84.0282,84.0724,83.86,83.8865,45478.0
2018-07-30 11:00:00,94.75,94.87,94.69,94.8,41513.0,83.8688,83.975,83.8157,83.9131,41513.0
2018-07-30 11:10:00,94.81,94.95,94.72,94.78,40597.0,83.9219,84.0459,83.8423,83.8954,40597.0
2018-07-30 11:20:00,94.78,94.81,94.68,94.78,38309.0,83.8954,83.9219,83.8069,83.8954,38309.0
2018-07-30 11:30:00,94.79,94.83,94.54,94.56,62768.0,83.9042,83.9396,83.6829,83.7006,62768.0
2018-07-30 11:40:00,94.54,94.7,94.49,94.61,32737.0,83.6829,83.8246,83.6387,83.7449,32737.0
2018-07-30 11:50:00,94.61,94.63,94.48,94.48,31514.0,83.7449,83.7626,83.6298,83.6298,31514.0
2018-07-30 12:00:00,94.49,94.49,94.34,94.42,36403.0,83.6387,83.6387,83.5059,83.5767,36403.0
2018-07-30 12:10:00,94.42,94.49,94.31,94.36,30883.0,83.5767,83.6387,83.4794,83.5236,30883.0
2018-07-30 12:20:00,94.37,94.39,94.2,94.23,29729.0,83.5325,83.5502,83.382,83.4085,29729.0
2018-07-30 12:30:00,94.22,94.24,94.14,94.17,35328.0,83.3997,83.4174,83.3289,83.3554,35328.0
2018-07-30 12:40:00,94.17,94.23,94.1,94.15,40981.0,83.3554,83.4085,83.2935,83.3377,40981.0
2018-07-30 12:50:00,94.14,94.2,94.08,94.15,37794.0,83.3289,83.382,83.2758,83.3377,37794.0
2018-07-30 13:00:00,94.15,94.17,93.96,94.15,23352.0,83.3377,83.3554,83.1696,83.3377,23352.0
2018-07-30 13:10:00,94.17,94.22,94.14,94.14,27941.0,83.3554,83.3997,83.3289,83.3289,27941.0
2018-07-30 13:20:00,94.16,94.22,94.1,94.18,50897.0,83.3466,83.3997,83.2935,83.3643,50897.0
2018-07-30 13:30:00,94.17,94.22,94.15,94.17,48427.0,83.3554,83.3997,83.3377,83.3554,48427.0
2018-07-30 13:40:00,94.17,94.25,94.14,94.18,47240.0,83.3554,83.4262,83.3289,83.3643,47240.0
2018-07-30 13:50:00,94.19,94.29,94.18,94.19,47161.0,83.3731,83.4617,83.3643,83.3731,47161.0
2018-07-30 14:00:00,94.19,94.28,94.17,94.2,59960.0,83.3731,83.4528,83.3554,83.382,59960.0
2018-07-30 14:10:00,94.21,94.26,94.07,94.09,48980.0,83.3908,83.4351,83.2669,83.2846,48980.0
2018-07-30 14:20:00,94.09,94.16,94.04,94.1,32761.0,83.2846,83.3466,83.2404,83.2935,32761.0
2018-07-30 14:30:00,94.09,94.23,94.04,94.06,41583.0,83.2846,83.4085,83.2404,83.2581,41583.0
2018-07-30 14:40:00,94.07,94.18,94.06,94.14,32490.0,83.2669,83.3643,83.2581,83.3289,32490.0
2018-07-30 14:50:00,94.14,94.15,93.97,94.06,39980.0,83.3289,83.3377,83.1784,83.2581,39980.0
2018-07-30 15:00:00,94.07,94.15,94.02,94.03,43544.0,83.2669,83.3377,83.2227,83.2315,43544.0
2018-07-30 15:10:00,94.03,94.06,93.87,93.92,32601.0,83.2315,83.2581,83.0899,83.1341,32601.0
2018-07-30 15:20:00,93.92,93.93,93.76,93.81,45423.0,83.1341,83.143,82.9925,83.0368,45423.0
2018-07-30 15:30:00,93.79,93.87,93.69,93.85,84853.0,83.0191,83.0899,82.9306,83.0722,84853.0
2018-07-30 15:40:00,93.86,93.86,93.73,93.73,106355.0,83.081,83.081,82.966,82.966,106355.0
2018-07-30 15:50:00,93.73,93.8,93.66,93.76,280342.0,82.966,83.0279,82.904,82.9925,280342.0
2018-07-31 09:30:00,94.33,94.38,93.76,94.01,73807.0,83.4971,83.5413,82.9925,83.2138,73807.0
2018-07-31 09:40:00,94.01,94.1,93.94,93.96,61380.0,83.2138,83.2935,83.1518,83.1696,61380.0
2018-07-31 09:50:00,93.98,94.04,93.82,93.99,66299.0,83.1873,83.2404,83.0456,83.1961,66299.0
2018-07-31 10:00:00,93.99,94.1,93.96,94.05,93076.0,83.1961,83.2935,83.1696,83.2492,93076.0
2018-07-31 10:10:00,94.06,94.16,93.82,93.86,87394.0,83.2581,83.3466,83.0456,83.081,87394.0
2018-07-31 10:20:00,93.85,93.85,93.46,93.57,33316.0,83.0722,83.0722,82.727,82.8243,33316.0
2018-07-31 10:30:00,93.59,93.86,93.56,93.86,28740.0,82.842,83.081,82.8155,83.081,28740.0
2018-07-31 10:40:00,93.87,93.88,93.62,93.65,33342.0,83.0899,83.0987,82.8686,82.8952,33342.0
2018-07-31 10:50:00,93.67,93.7,93.54,93.66,42866.0,82.9129,82.9394,82.7978,82.904,42866.0
2018-07-31 11:00:00,93.66,93.83,93.65,93.83,42241.0,82.904,83.0545,82.8952,83.0545,42241.0
2018-07-31 11:10:00,93.84,93.96,93.81,93.95,26355.0,83.0633,83.1696,83.0368,83.1607,26355.0
2018-07-31 11:20:00,93.94,94.01,93.9,93.95,35718.0,83.1518,83.2138,83.1164,83.1607,35718.0
2018-07-31 11:30:00,93.95,94.07,93.94,93.99,43111.0,83.1607,83.2669,83.1518,83.1961,43111.0
2018-07-31 11:40:00,94.02,94.03,93.83,94.01,46876.0,83.2227,83.2315,83.0545,83.2138,46876.0
2018-07-31 11:50:00,94.02,94.09,93.98,94.07,35383.0,83.2227,83.2846,83.1873,83.2669,35383.0
2018-07-31 12:00:00,94.08,94.09,93.92,93.99,64462.0,83.2758,83.2846,83.1341,83.1961,64462.0
2018-07-31 12:10:00,93.98,94.03,93.92,94.03,28667.0,83.1873,83.2315,83.1341,83.2315,28667.0
2018-07-31 12:20:00,94.01,94.13,93.98,94.11,56676.0,83.2138,83.32,83.1873,83.3023,56676.0
2018-07-31 12:30:00,94.12,94.14,94.05,94.12,63691.0,83.3112,83.3289,83.2492,83.3112,63691.0
2018-07-31 12:40:00,94.12,94.14,94.02,94.06,39009.0,83.3112,83.3289,83.2227,83.2581,39009.0
2018-07-31 12:50:00,94.05,94.24,94.02,94.23,41270.0,83.2492,83.4174,83.2227,83.4085,41270.0
2018-07-31 13:00:00,94.24,94.29,94.17,94.29,48090.0,83.4174,83.4617,83.3554,83.4617,48090.0
2018-07-31 13:10:00,94.29,94.29,94.14,94.21,35502.0,83.4617,83.4617,83.3289,83.3908,35502.0
2018-07-31 13:20:00,94.2,94.32,94.19,94.28,31792.0,83.382,83.4882,83.3731,83.4528,31792.0
2018-07-31 13:30:00,94.27,94.46,94.25,94.45,46213.0,83.444,83.6121,83.4262,83.6033,46213.0
2018-07-31 13:40:00,94.45,94.45,94.32,94.4,27375.0,83.6033,83.6033,83.4882,83.559,27375.0
2018-07-31 13:50:00,94.41,94.41,94.31,94.36,18876.0,83.5679,83.5679,83.4794,83.5236,18876.0
2018-07-31 14:00:00,94.38,94.58,94.06,94.14,226651.0,83.5413,83.7184,83.2581,83.3289,226651.0
2018-07-31 14:10:00,94.14,94.25,93.99,94.21,45326.0,83.3289,83.4262,83.1961,83.3908,45326.0
2018-07-31 14:20:00,94.23,94.23,94.04,94.18,31856.0,83.4085,83.4085,83.2404,83.3643,31856.0
2018-07-31 14:30:00,94.16,94.21,94.13,94.17,29966.0,83.3466,83.3908,83.32,83.3554,29966.0
2018-07-31 14:40:00,94.18,94.25,94.08,94.24,32489.0,83.3643,83.4262,83.2758,83.4174,32489.0
2018-07-31 14:50:00,94.23,94.24,94.11,94.12,34315.0,83.4085,83.4174,83.3023,83.3112,34315.0
2018-07-31 15:00:00,94.1,94.11,93.98,94.08,65807.0,83.2935,83.3023,83.1873,83.2758,65807.0
2018-07-31 15:10:00,94.08,94.17,94.02,94.16,102942.0,83.2758,83.3554,83.2227,83.3466,102942.0
2018-07-31 15:20:00,94.16,94.36,94.16,94.25,56865.0,83.3466,83.5236,83.3466,83.4262,56865.0
2018-07-31 15:30:00,94.25,94.36,94.19,94.31,72390.0,83.4262,83.5236,83.3731,83.4794,72390.0
2018-07-31 15:40:00,94.31,94.32,94.08,94.17,108390.0,83.4794,83.4882,83.2758,83.3554,108390.0
2018-07-31 15:50:00,94.18,94.38,94.11,94.3,342009.0,83.3643,83.5413,83.3023,83.4705,342009.0
2018-08-01 09:30:00,94.51,95.2,94.51,95.11,47780.0,83.6564,84.2671,83.6564,84.1875,47780.0
2018-08-01 09:40:00,95.15,95.21,94.94,94.94,22475.0,84.2229,84.276,84.037,84.037,22475.0
2018-08-01 09:50:00,94.97,95.11,94.85,95.11,26453.0,84.0636,84.1875,83.9573,84.1875,26453.0
2018-08-01 10:00:00,95.11,95.29,94.96,95.29,32186.0,84.1875,84.3468,84.0547,84.3468,32186.0
2018-08-01 10:10:00,95.29,95.35,95.11,95.24,28331.0,84.3468,84.3999,84.1875,84.3026,28331.0
2018-08-01 10:20:00,95.25,95.5,95.22,95.5,29608.0,84.3114,84.5327,84.2849,84.5327,29608.0
2018-08-01 10:30:00,95.48,95.59,95.43,95.58,32940.0,84.515,84.6124,84.4707,84.6035,32940.0
2018-08-01 10:40:00,95.57,95.66,95.52,95.64,26105.0,84.5947,84.6743,84.5504,84.6566,26105.0
2018-08-01 10:50:00,95.64,95.71,95.44,95.5,36053.0,84.6566,84.7186,84.4796,84.5327,36053.0
2018-08-01 11:00:00,95.49,95.69,95.48,95.68,31255.0,84.5238,84.7009,84.515,84.692,31255.0
2018-08-01 11:10:00,95.69,95.71,95.48,95.5,28209.0,84.7009,84.7186,84.515,84.5327,28209.0
2018-08-01 11:20:00,95.5,95.54,95.22,95.26,79484.0,84.5327,84.5681,84.2849,84.3203,79484.0
2018-08-01 11:30:00,95.25,95.25,94.89,95.09,21567.0,84.3114,84.3114,83.9928,84.1698,21567.0
2018-08-01 11:40:00,95.12,95.14,95.03,95.12,21802.0,84.1963,84.214,84.1167,84.1963,21802.0
2018-08-01 11:50:00,95.09,95.19,95.05,95.05,26378.0,84.1698,84.2583,84.1344,84.1344,26378.0
2018-08-01 12:00:00,95.05,95.06,94.85,94.9,37398.0,84.1344,84.1432,83.9573,84.0016,37398.0
2018-08-01 12:10:00,94.94,95.04,94.9,94.91,24105.0,84.037,84.1255,84.0016,84.0105,24105.0
2018-08-01 12:20:00,94.92,94.92,94.72,94.79,34520.0,84.0193,84.0193,83.8423,83.9042,34520.0
2018-08-01 12:30:00,94.78,94.79,94.71,94.76,20607.0,83.8954,83.9042,83.8334,83.8777,20607.0
2018-08-01 12:40:00,94.76,94.9,94.71,94.9,28424.0,83.8777,84.0016,83.8334,84.0016,28424.0
2018-08-01 12:50:00,94.9,95.1,94.89,95.05,28670.0,84.0016,84.1786,83.9928,84.1344,28670.0
2018-08-01 13:00:00,95.04,95.15,95.04,95.05,21008.0,84.1255,84.2229,84.1255,84.1344,21008.0
2018-08-01 13:10:00,95.04,95.27,95.04,95.27,22649.0,84.1255,84.3291,84.1255,84.3291,22649.0
2018-08-01 13:20:00,95.25,95.43,95.11,95.12,30340.0,84.3114,84.4707,84.1875,84.1963,30340.0
2018-08-01 13:30:00,95.13,95.24,95.1,95.24,22770.0,84.2052,84.3026,84.1786,84.3026,22770.0
2018-08-01 13:40:00,95.23,95.28,95.17,95.25,30549.0,84.2937,84.338,84.2406,84.3114,30549.0
2018-08-01 13:50:00,95.24,95.43,95.23,95.43,38326.0,84.3026,84.4707,84.2937,84.4707,38326.0
2018-08-01 14:00:00,95.42,95.59,95.26,95.34,49430.0,84.4619,84.6124,84.3203,84.3911,49430.0
2018-08-01 14:10:00,95.32,95.32,95.1,95.19,39948.0,84.3734,84.3734,84.1786,84.2583,39948.0
2018-08-01 14:20:00,95.19,95.27,95.18,95.24,29132.0,84.2583,84.3291,84.2494,84.3026,29132.0
2018-08-01 14:30:00,95.25,95.26,95.15,95.16,35787.0,84.3114,84.3203,84.2229,84.2317,35787.0
2018-08-01 14:40:00,95.16,95.2,95.14,95.15,46854.0,84.2317,84.2671,84.214,84.2229,46854.0
2018-08-01 14:50:00,95.15,95.34,95.15,95.32,35142.0,84.2229,84.3911,84.2229,84.3734,35142.0
2018-08-01 15:00:00,95.32,95.41,95.29,95.39,38030.0,84.3734,84.453,84.3468,84.4353,38030.0
2018-08-01 15:10:00,95.4,95.42,95.29,95.33,42464.0,84.4442,84.4619,84.3468,84.3822,42464.0
2018-08-01 15:20:00,95.34,95.41,95.33,95.41,33795.0,84.3911,84.453,84.3822,84.453,33795.0
2018-08-01 15:30:00,95.42,95.55,95.38,95.42,46907.0,84.4619,84.577,84.4265,84.4619,46907.0
2018-08-01 15:40:00,95.41,95.51,95.37,95.37,77035.0,84.453,84.5415,84.4176,84.4176,77035.0
2018-08-01 15:50:00,95.36,95.39,95.19,95.27,287630.0,84.4088,84.4353,84.2583,84.3291,287630.0
2018-08-02 09:30:00,94.57,94.77,94.28,94.58,65426.0,83.7095,83.8865,83.4528,83.7184,65426.0
2018-08-02 09:40:00,94.59,94.87,94.54,94.65,30313.0,83.7272,83.975,83.6829,83.7803,30313.0
2018-08-02 09:50:00,94.63,94.91,94.62,94.9,20998.0,83.7626,84.0105,83.7538,84.0016,20998.0
2018-08-02 10:00:00,94.96,95.17,94.82,95.04,46373.0,84.0547,84.2406,83.9308,84.1255,46373.0
2018-08-02 10:10:00,95.04,95.11,94.94,95.1,41323.0,84.1255,84.1875,84.037,84.1786,41323.0
2018-08-02 10:20:00,95.1,95.49,95.1,95.28,35763.0,84.1786,84.5238,84.1786,84.338,35763.0
2018-08-02 10:30:00,95.25,95.27,95.0,95.06,31753.0,84.3114,84.3291,84.0901,84.1432,31753.0
2018-08-02 10:40:00,95.04,95.06,94.7,94.73,33358.0,84.1255,84.1432,83.8246,83.8511,33358.0
2018-08-02 10:50:00,94.74,94.91,94.71,94.73,35499.0,83.86,84.0105,83.8334,83.8511,35499.0
2018-08-02 11:00:00,94.77,94.88,94.72,94.84,29300.0,83.8865,83.9839,83.8423,83.9485,29300.0
2018-08-02 11:10:00,94.88,94.9,94.74,94.76,22996.0,83.9839,84.0016,83.86,83.8777,22996.0
2018-08-02 11:20:00,94.77,94.89,94.75,94.84,22763.0,83.8865,83.9928,83.8688,83.9485,22763.0
2018-08-02 11:30:00,94.84,95.09,94.81,95.09,24868.0,83.9485,84.1698,83.9219,84.1698,24868.0
2018-08-02 11:40:00,95.12,95.17,95.03,95.16,32839.0,84.1963,84.2406,84.1167,84.2317,32839.0
2018-08-02 11:50:00,95.16,95.2,95.0,95.09,26155.0,84.2317,84.2671,84.0901,84.1698,26155.0
2018-08-02 12:00:00,95.11,95.33,95.04,95.16,26821.0,84.1875,84.3822,84.1255,84.2317,26821.0
2018-08-02 12:10:00,95.15,95.19,95.07,95.15,20611.0,84.2229,84.2583,84.1521,84.2229,20611.0
2018-08-02 12:20:00,95.16,95.36,95.13,95.36,26936.0,84.2317,84.4088,84.2052,84.4088,26936.0
2018-08-02 12:30:00,95.36,95.37,95.2,95.3,31869.0,84.4088,84.4176,84.2671,84.3557,31869.0
2018-08-02 12:40:00,95.3,95.57,95.29,95.56,53217.0,84.3557,84.5947,84.3468,84.5858,53217.0
2018-08-02 12:50:00,95.54,95.56,95.44,95.44,27048.0,84.5681,84.5858,84.4796,84.4796,27048.0
2018-08-02 13:00:00,95.44,95.44,95.29,95.33,15995.0,84.4796,84.4796,84.3468,84.3822,15995.0
2018-08-02 13:10:00,95.33,95.52,95.32,95.49,25544.0,84.3822,84.5504,84.3734,84.5238,25544.0
2018-08-02 13:20:00,95.49,95.51,95.37,95.4,14771.0,84.5238,84.5415,84.4176,84.4442,14771.0
2018-08-02 13:30:00,95.43,95.6,95.42,95.51,52613.0,84.4707,84.6212,84.4619,84.5415,52613.0
2018-08-02 13:40:00,95.52,95.52,95.42,95.47,39136.0,84.5504,84.5504,84.4619,84.5061,39136.0
2018-08-02 13:50:00,95.46,95.55,95.46,95.53,14626.0,84.4973,84.577,84.4973,84.5593,14626.0
2018-08-02 14:00:00,95.51,95.64,95.5,95.63,51707.0,84.5415,84.6566,84.5327,84.6478,51707.0
2018-08-02 14:10:00,95.63,95.71,95.6,95.63,21483.0,84.6478,84.7186,84.6212,84.6478,21483.0
2018-08-02 14:20:00,95.64,95.65,95.54,95.57,21633.0,84.6566,84.6655,84.5681,84.5947,21633.0
2018-08-02 14:30:00,95.55,95.69,95.55,95.65,30020.0,84.577,84.7009,84.577,84.6655,30020.0
2018-08-02 14:40:00,95.69,95.74,95.62,95.63,22188.0,84.7009,84.7451,84.6389,84.6478,22188.0
2018-08-02 14:50:00,95.64,95.81,95.63,95.81,20693.0,84.6566,84.8071,84.6478,84.8071,20693.0
2018-08-02 15:00:00,95.8,95.87,95.71,95.71,32793.0,84.7982,84.8602,84.7186,84.7186,32793.0
2018-08-02 15:10:00,95.7,95.7,95.57,95.64,34754.0,84.7097,84.7097,84.5947,84.6566,34754.0
2018-08-02 15:20:00,95.64,95.64,95.53,95.61,36086.0,84.6566,84.6566,84.5593,84.6301,36086.0
2018-08-02 15:30:00,95.61,95.69,95.6,95.68,40027.0,84.6301,84.7009,84.6212,84.692,40027.0
2018-08-02 15:40:00,95.69,95.71,95.58,95.65,65934.0,84.7009,84.7186,84.6035,84.6655,65934.0
2018-08-02 15:50:00,95.64,95.81,95.54,95.76,221575.0,84.6566,84.8071,84.5681,84.7628,221575.0
2018-08-03 09:30:00,95.54,96.08,95.52,96.03,36945.0,84.918,85.398,84.9002,85.3535,36945.0
2018-08-03 09:40:00,96.06,96.06,95.84,95.94,27095.0,85.3802,85.3802,85.1846,85.2735,27095.0
2018-08-03 09:50:00,95.92,95.92,95.73,95.82,24255.0,85.2557,85.2557,85.0869,85.1669,24255.0
2018-08-03 10:00:00,95.82,95.83,95.49,95.53,32142.0,85.1669,85.1758,84.8736,84.9091,32142.0
2018-08-03 10:10:00,95.55,95.82,95.49,95.82,33505.0,84.9269,85.1669,84.8736,85.1669,33505.0
2018-08-03 10:20:00,95.83,95.85,95.73,95.81,42186.0,85.1758,85.1935,85.0869,85.158,42186.0
2018-08-03 10:30:00,95.81,95.82,95.68,95.73,18023.0,85.158,85.1669,85.0424,85.0869,18023.0
2018-08-03 10:40:00,95.73,95.82,95.72,95.75,86883.0,85.0869,85.1669,85.078,85.1046,86883.0
2018-08-03 10:50:00,95.76,95.79,95.67,95.7,34104.0,85.1135,85.1402,85.0335,85.0602,34104.0
2018-08-03 11:00:00,95.7,95.81,95.63,95.81,27458.0,85.0602,85.158,84.998,85.158,27458.0
2018-08-03 11:10:00,95.82,95.86,95.64,95.67,18665.0,85.1669,85.2024,85.0069,85.0335,18665.0
2018-08-03 11:20:00,95.66,95.66,95.36,95.53,34539.0,85.0247,85.0247,84.758,84.9091,34539.0
2018-08-03 11:30:00,95.5,95.7,95.47,95.66,15509.0,84.8824,85.0602,84.8558,85.0247,15509.0
2018-08-03 11:40:00,95.63,95.81,95.63,95.8,16703.0,84.998,85.158,84.998,85.1491,16703.0
2018-08-03 11:50:00,95.79,95.83,95.78,95.81,13280.0,85.1402,85.1758,85.1313,85.158,13280.0
2018-08-03 12:00:00,95.79,96.04,95.75,96.01,17083.0,85.1402,85.3624,85.1046,85.3357,17083.0
2018-08-03 12:10:00,96.0,96.15,95.99,96.06,21726.0,85.3269,85.4602,85.318,85.3802,21726.0
2018-08-03 12:20:00,96.05,96.14,95.99,96.12,18777.0,85.3713,85.4513,85.318,85.4335,18777.0
2018-08-03 12:30:00,96.1,96.12,96.02,96.08,18519.0,85.4157,85.4335,85.3446,85.398,18519.0
2018-08-03 12:40:00,96.09,96.11,96.03,96.09,16909.0,85.4068,85.4246,85.3535,85.4068,16909.0
2018-08-03 12:50:00,96.09,96.19,96.07,96.19,24099.0,85.4068,85.4957,85.3891,85.4957,24099.0
2018-08-03 13:00:00,96.19,96.28,96.16,96.27,29991.0,85.4957,85.5757,85.4691,85.5668,29991.0
2018-08-03 13:10:00,96.25,96.47,96.23,96.43,54137.0,85.5491,85.7446,85.5313,85.709,54137.0
2018-08-03 13:20:00,96.41,96.43,96.33,96.38,15605.0,85.6913,85.709,85.6202,85.6646,15605.0
2018-08-03 13:30:00,96.38,96.38,96.22,96.23,11044.0,85.6646,85.6646,85.5224,85.5313,11044.0
2018-08-03 13:40:00,96.23,96.32,96.19,96.29,13681.0,85.5313,85.6113,85.4957,85.5846,13681.0
2018-08-03 13:50:00,96.32,96.37,96.28,96.34,15749.0,85.6113,85.6557,85.5757,85.629,15749.0
2018-08-03 14:00:00,96.34,96.41,96.31,96.4,26607.0,85.629,85.6913,85.6024,85.6824,26607.0
2018-08-03 14:10:00,96.41,96.42,96.33,96.36,21678.0,85.6913,85.7002,85.6202,85.6468,21678.0
2018-08-03 14:20:00,96.36,96.36,96.29,96.31,21545.0,85.6468,85.6468,85.5846,85.6024,21545.0
2018-08-03 14:30:00,96.31,96.37,96.3,96.37,22239.0,85.6024,85.6557,85.5935,85.6557,22239.0
2018-08-03 14:40:00,96.36,96.42,96.34,96.4,30164.0,85.6468,85.7002,85.629,85.6824,30164.0
2018-08-03 14:50:00,96.41,96.52,96.4,96.49,21678.0,85.6913,85.789,85.6824,85.7624,21678.0
2018-08-03 15:00:00,96.5,96.57,96.49,96.55,16151.0,85.7713,85.8335,85.7624,85.8157,16151.0
2018-08-03 15:10:00,96.55,96.66,96.55,96.65,25884.0,85.8157,85.9135,85.8157,85.9046,25884.0
2018-08-03 15:20:00,96.65,96.68,96.6,96.61,33144.0,85.9046,85.9312,85.8601,85.869,33144.0
2018-08-03 15:30:00,96.62,96.63,96.56,96.59,64252.0,85.8779,85.8868,85.8246,85.8513,64252.0
2018-08-03 15:40:00,96.6,96.76,96.6,96.67,71700.0,85.8601,86.0024,85.8601,85.9224,71700.0
2018-08-03 15:50:00,96.67,96.68,96.42,96.64,227615.0,85.9224,85.9312,85.7002,85.8957,227615.0
2018-08-06 09:30:00,96.52,96.65,96.25,96.34,47206.0,85.789,85.9046,85.5491,85.629,47206.0
2018-08-06 09:40:00,96.34,96.34,95.88,96.04,26156.0,85.629,85.629,85.2202,85.3624,26156.0
2018-08-06 09:50:00,96.04,96.38,95.97,96.18,32581.0,85.3624,85.6646,85.3002,85.4868,32581.0
2018-08-06 10:00:00,96.22,96.39,96.1,96.16,38352.0,85.5224,85.6735,85.4157,85.4691,38352.0
2018-08-06 10:10:00,96.15,96.51,96.13,96.43,24633.0,85.4602,85.7801,85.4424,85.709,24633.0
2018-08-06 10:20:00,96.46,96.55,96.29,96.31,19211.0,85.7357,85.8157,85.5846,85.6024,19211.0
2018-08-06 10:30:00,96.32,96.54,96.32,96.54,20212.0,85.6113,85.8068,85.6113,85.8068,20212.0
2018-08-06 10:40:00,96.51,96.65,96.46,96.54,19686.0,85.7801,85.9046,85.7357,85.8068,19686.0
2018-08-06 10:50:00,96.54,96.64,96.47,96.61,17475.0,85.8068,85.8957,85.7446,85.869,17475.0
2018-08-06 11:00:00,96.6,96.64,96.45,96.52,43581.0,85.8601,85.8957,85.7268,85.789,43581.0
2018-08-06 11:10:00,96.53,96.58,96.32,96.35,17149.0,85.7979,85.8424,85.6113,85.6379,17149.0
2018-08-06 11:20:00,96.38,96.38,96.27,96.34,9424.0,85.6646,85.6646,85.5668,85.629,9424.0
2018-08-06 11:30:00,96.3,96.45,96.28,96.45,13631.0,85.5935,85.7268,85.5757,85.7268,13631.0
2018-08-06 11:40:00,96.45,96.48,96.4,96.47,20712.0,85.7268,85.7535,85.6824,85.7446,20712.0
2018-08-06 11:50:00,96.47,96.62,96.4,96.59,22578.0,85.7446,85.8779,85.6824,85.8513,22578.0
2018-08-06 12:00:00,96.59,96.67,96.57,96.62,21840.0,85.8513,85.9224,85.8335,85.8779,21840.0
2018-08-06 12:10:00,96.63,96.84,96.61,96.83,23732.0,85.8868,86.0735,85.869,86.0646,23732.0
2018-08-06 12:20:00,96.81,96.88,96.78,96.87,16502.0,86.0468,86.109,86.0201,86.1001,16502.0
2018-08-06 12:30:00,96.86,97.01,96.86,96.99,45313.0,86.0912,86.2246,86.0912,86.2068,45313.0
2018-08-06 12:40:00,96.98,97.01,96.92,96.99,24802.0,86.1979,86.2246,86.1446,86.2068,24802.0
2018-08-06 12:50:00,97.0,97.0,96.88,96.96,14617.0,86.2157,86.2157,86.109,86.1801,14617.0
2018-08-06 13:00:00,96.98,96.99,96.91,96.95,23943.0,86.1979,86.2068,86.1357,86.1712,23943.0
2018-08-06 13:10:00,96.95,96.98,96.89,96.91,33230.0,86.1712,86.1979,86.1179,86.1357,33230.0
2018-08-06 13:20:00,96.89,96.89,96.66,96.69,20754.0,86.1179,86.1179,85.9135,85.9401,20754.0
2018-08-06 13:30:00,96.69,96.7,96.59,96.7,16159.0,85.9401,85.949,85.8513,85.949,16159.0
2018-08-06 13:40:00,96.69,96.78,96.64,96.74,17981.0,85.9401,86.0201,85.8957,85.9846,17981.0
2018-08-06 13:50:00,96.74,96.79,96.72,96.75,13383.0,85.9846,86.029,85.9668,85.9935,13383.0
2018-08-06 14:00:00,96.73,96.78,96.63,96.77,19805.0,85.9757,86.0201,85.8868,86.0112,19805.0
2018-08-06 14:10:00,96.76,96.87,96.75,96.82,20317.0,86.0024,86.1001,85.9935,86.0557,20317.0
2018-08-06 14:20:00,96.84,96.84,96.76,96.77,19883.0,86.0735,86.0735,86.0024,86.0112,19883.0
2018-08-06 14:30:00,96.77,96.78,96.7,96.75,28568.0,86.0112,86.0201,85.949,85.9935,28568.0
2018-08-06 14:40:00,96.73,96.77,96.69,96.73,17558.0,85.9757,86.0112,85.9401,85.9757,17558.0
2018-08-06 14:50:00,96.74,96.74,96.62,96.62,23577.0,85.9846,85.9846,85.8779,85.8779,23577.0
2018-08-06 15:00:00,96.61,96.66,96.57,96.58,22888.0,85.869,85.9135,85.8335,85.8424,22888.0
2018-08-06 15:10:00,96.59,96.59,96.54,96.56,25279.0,85.8513,85.8513,85.8068,85.8246,25279.0
2018-08-06 15:20:00,96.57,96.58,96.51,96.56,31720.0,85.8335,85.8424,85.7801,85.8246,31720.0
2018-08-06 15:30:00,96.55,96.59,96.52,96.56,40412.0,85.8157,85.8513,85.789,85.8246,40412.0
2018-08-06 15:40:00,96.56,96.62,96.52,96.59,83438.0,85.8246,85.8779,85.789,85.8513,83438.0
2018-08-06 15:50:00,96.6,96.62,96.43,96.53,104645.0,85.8601,85.8779,85.709,85.7979,104645.0
2018-08-07 09:30:00,96.79,97.05,96.57,97.04,66353.0,86.029,86.2601,85.8335,86.2512,66353.0
2018-08-07 09:40:00,97.01,97.12,96.86,97.02,31379.0,86.2246,86.3223,86.0912,86.2334,31379.0
2018-08-07 09:50:00,97.01,97.51,96.99,97.47,22162.0,86.2246,86.669,86.2068,86.6334,22162.0
2018-08-07 10:00:00,97.51,97.51,97.17,97.31,41274.0,86.669,86.669,86.3668,86.4912,41274.0
2018-08-07 10:10:00,97.3,97.41,97.28,97.34,47138.0,86.4823,86.5801,86.4645,86.5179,47138.0
2018-08-07 10:20:00,97.33,97.41,97.22,97.34,26611.0,86.509,86.5801,86.4112,86.5179,26611.0
2018-08-07 10:30:00,97.35,97.6,97.35,97.57,25257.0,86.5268,86.749,86.5268,86.7223,25257.0
2018-08-07 10:40:00,97.61,97.86,97.6,97.77,26838.0,86.7579,86.9801,86.749,86.9001,26838.0
2018-08-07 10:50:00,97.75,97.86,97.74,97.81,27725.0,86.8823,86.9801,86.8734,86.9356,27725.0
2018-08-07 11:00:00,97.82,97.93,97.79,97.85,23275.0,86.9445,87.0423,86.9178,86.9712,23275.0
2018-08-07 11:10:00,97.86,97.92,97.65,97.7,30644.0,86.9801,87.0334,86.7934,86.8378,30644.0
2018-08-07 11:20:00,97.71,97.71,97.59,97.65,20267.0,86.8467,86.8467,86.7401,86.7934,20267.0
2018-08-07 11:30:00,97.65,97.83,97.62,97.83,23026.0,86.7934,86.9534,86.7667,86.9534,23026.0
2018-08-07 11:40:00,97.83,97.94,97.8,97.83,25801.0,86.9534,87.0512,86.9267,86.9534,25801.0
2018-08-07 11:50:00,97.83,97.95,97.82,97.93,20636.0,86.9534,87.0601,86.9445,87.0423,20636.0
2018-08-07 12:00:00,97.94,97.98,97.88,97.92,27786.0,87.0512,87.0867,86.9978,87.0334,27786.0
2018-08-07 12:10:00,97.9,97.92,97.83,97.84,17382.0,87.0156,87.0334,86.9534,86.9623,17382.0
2018-08-07 12:20:00,97.84,97.86,97.75,97.75,14845.0,86.9623,86.9801,86.8823,86.8823,14845.0
2018-08-07 12:30:00,97.74,97.75,97.65,97.7,26107.0,86.8734,86.8823,86.7934,86.8378,26107.0
2018-08-07 12:40:00,97.71,97.76,97.68,97.69,15757.0,86.8467,86.8912,86.8201,86.829,15757.0
2018-08-07 12:50:00,97.69,97.7,97.61,97.66,19389.0,86.829,86.8378,86.7579,86.8023,19389.0
2018-08-07 13:00:00,97.65,97.83,97.62,97.79,21007.0,86.7934,86.9534,86.7667,86.9178,21007.0
2018-08-07 13:10:00,97.77,97.8,97.66,97.66,20785.0,86.9001,86.9267,86.8023,86.8023,20785.0
2018-08-07 13:20:00,97.65,97.65,97.49,97.6,31778.0,86.7934,86.7934,86.6512,86.749,31778.0
2018-08-07 13:30:00,97.59,97.6,97.4,97.47,27175.0,86.7401,86.749,86.5712,86.6334,27175.0
2018-08-07 13:40:00,97.48,97.54,97.44,97.48,34529.0,86.6423,86.6956,86.6068,86.6423,34529.0
2018-08-07 13:50:00,97.48,97.5,97.36,97.39,43518.0,86.6423,86.6601,86.5356,86.5623,43518.0
2018-08-07 14:00:00,97.38,97.45,97.36,97.39,30020.0,86.5534,86.6156,86.5356,86.5623,30020.0
2018-08-07 14:10:00,97.41,97.41,97.31,97.35,39728.0,86.5801,86.5801,86.4912,86.5268,39728.0
2018-08-07 14:20:00,97.36,97.5,97.36,97.48,39242.0,86.5356,86.6601,86.5356,86.6423,39242.0
2018-08-07 14:30:00,97.47,97.48,97.41,97.44,38534.0,86.6334,86.6423,86.5801,86.6068,38534.0
2018-08-07 14:40:00,97.44,97.45,97.37,97.42,34103.0,86.6068,86.6156,86.5445,86.589,34103.0
2018-08-07 14:50:00,97.42,97.47,97.39,97.46,38816.0,86.589,86.6334,86.5623,86.6245,38816.0
2018-08-07 15:00:00,97.46,97.53,97.39,97.4,103993.0,86.6245,86.6867,86.5623,86.5712,103993.0
2018-08-07 15:10:00,97.4,97.64,97.35,97.48,84765.0,86.5712,86.7845,86.5268,86.6423,84765.0
2018-08-07 15:20:00,97.48,97.55,97.46,97.52,39773.0,86.6423,86.7045,86.6245,86.6779,39773.0
2018-08-07 15:30:00,97.51,97.65,97.49,97.5,73031.0,86.669,86.7934,86.6512,86.6601,73031.0
2018-08-07 15:40:00,97.49,97.53,97.38,97.42,104099.0,86.6512,86.6867,86.5534,86.589,104099.0
2018-08-07 15:50:00,97.44,97.44,97.26,97.32,161870.0,86.6068,86.6068,86.4468,86.5001,161870.0
2018-08-08 09:30:00,97.26,97.48,97.1,97.39,28879.0,86.4468,86.6423,86.3046,86.5623,28879.0
2018-08-08 09:40:00,97.4,97.46,97.07,97.07,9051.0,86.5712,86.6245,86.2779,86.2779,9051.0
2018-08-08 09:50:00,97.06,97.35,97.01,97.3,9016.0,86.269,86.5268,86.2246,86.4823,9016.0
2018-08-08 10:00:00,97.32,97.65,97.23,97.6,18033.0,86.5001,86.7934,86.4201,86.749,18033.0
2018-08-08 10:10:00,97.6,97.67,97.33,97.45,48842.0,86.749,86.8112,86.509,86.6156,48842.0
2018-08-08 10:20:00,97.44,97.47,97.35,97.39,11255.0,86.6068,86.6334,86.5268,86.5623,11255.0
2018-08-08 10:30:00,97.37,97.46,97.19,97.2,21284.0,86.5445,86.6245,86.3845,86.3934,21284.0
2018-08-08 10:40:00,97.22,97.48,97.18,97.48,28753.0,86.4112,86.6423,86.3757,86.6423,28753.0
2018-08-08 10:50:00,97.51,97.58,97.44,97.52,13525.0,86.669,86.7312,86.6068,86.6779,13525.0
2018-08-08 11:00:00,97.54,97.57,97.48,97.55,10057.0,86.6956,86.7223,86.6423,86.7045,10057.0
2018-08-08 11:10:00,97.57,97.68,97.57,97.63,14599.0,86.7223,86.8201,86.7223,86.7756,14599.0
2018-08-08 11:20:00,97.61,97.72,97.57,97.63,10823.0,86.7579,86.8556,86.7223,86.7756,10823.0
2018-08-08 11:30:00,97.62,97.65,97.58,97.59,12326.0,86.7667,86.7934,86.7312,86.7401,12326.0
2018-08-08 11:40:00,97.58,97.58,97.5,97.58,12854.0,86.7312,86.7312,86.6601,86.7312,12854.0
2018-08-08 11:50:00,97.58,97.61,97.52,97.53,13565.0,86.7312,86.7579,86.6779,86.6867,13565.0
2018-08-08 12:00:00,97.51,97.53,97.29,97.36,47981.0,86.669,86.6867,86.4734,86.5356,47981.0
2018-08-08 12:10:00,97.36,97.46,97.36,97.46,9682.0,86.5356,86.6245,86.5356,86.6245,9682.0
2018-08-08 12:20:00,97.46,97.49,97.38,97.4,6530.0,86.6245,86.6512,86.5534,86.5712,6530.0
2018-08-08 12:30:00,97.42,97.56,97.4,97.56,9738.0,86.589,86.7134,86.5712,86.7134,9738.0
2018-08-08 12:40:00,97.57,97.59,97.52,97.53,11236.0,86.7223,86.7401,86.6779,86.6867,11236.0
2018-08-08 12:50:00,97.52,97.55,97.5,97.52,11204.0,86.6779,86.7045,86.6601,86.6779,11204.0
2018-08-08 13:00:00,97.51,97.52,97.41,97.47,12606.0,86.669,86.6779,86.5801,86.6334,12606.0
2018-08-08 13:10:00,97.47,97.54,97.47,97.5,7570.0,86.6334,86.6956,86.6334,86.6601,7570.0
2018-08-08 13:20:00,97.52,97.52,97.39,97.45,13158.0,86.6779,86.6779,86.5623,86.6156,13158.0
2018-08-08 13:30:00,97.46,97.51,97.43,97.43,7678.0,86.6245,86.669,86.5979,86.5979,7678.0
2018-08-08 13:40:00,97.44,97.55,97.43,97.55,11507.0,86.6068,86.7045,86.5979,86.7045,11507.0
2018-08-08 13:50:00,97.55,97.66,97.54,97.66,12411.0,86.7045,86.8023,86.6956,86.8023,12411.0
2018-08-08 14:00:00,97.65,97.75,97.65,97.75,59047.0,86.7934,86.8823,86.7934,86.8823,59047.0
2018-08-08 14:10:00,97.75,97.8,97.67,97.71,21334.0,86.8823,86.9267,86.8112,86.8467,21334.0
2018-08-08 14:20:00,97.71,97.76,97.64,97.7,22806.0,86.8467,86.8912,86.7845,86.8378,22806.0
2018-08-08 14:30:00,97.72,97.75,97.68,97.73,21246.0,86.8556,86.8823,86.8201,86.8645,21246.0
2018-08-08 14:40:00,97.73,97.79,97.72,97.74,12979.0,86.8645,86.9178,86.8556,86.8734,12979.0
2018-08-08 14:50:00,97.74,97.76,97.69,97.74,15480.0,86.8734,86.8912,86.829,86.8734,15480.0
2018-08-08 15:00:00,97.75,97.83,97.74,97.81,43846.0,86.8823,86.9534,86.8734,86.9356,43846.0
2018-08-08 15:10:00,97.82,97.86,97.77,97.86,50415.0,86.9445,86.9801,86.9001,86.9801,50415.0
2018-08-08 15:20:00,97.87,97.87,97.71,97.81,62778.0,86.9889,86.9889,86.8467,86.9356,62778.0
2018-08-08 15:30:00,97.82,97.84,97.74,97.82,91136.0,86.9445,86.9623,86.8734,86.9445,91136.0
2018-08-08 15:40:00,97.81,97.86,97.67,97.68,48305.0,86.9356,86.9801,86.8112,86.8201,48305.0
2018-08-08 15:50:00,97.68,97.8,97.61,97.62,94990.0,86.8201,86.9267,86.7579,86.7667,94990.0
2018-08-09 09:30:00,97.5,97.82,97.35,97.46,38210.0,86.6601,86.9445,86.5268,86.6245,38210.0
2018-08-09 09:40:00,97.46,97.72,97.35,97.69,33501.0,86.6245,86.8556,86.5268,86.829,33501.0
2018-08-09 09:50:00,97.7,98.09,97.67,98.05,19250.0,86.8378,87.1845,86.8112,87.1489,19250.0
2018-08-09 10:00:00,98.1,98.11,97.72,97.77,23830.0,87.1934,87.2023,86.8556,86.9001,23830.0
2018-08-09 10:10:00,97.81,97.94,97.76,97.82,13730.0,86.9356,87.0512,86.8912,86.9445,13730.0
2018-08-09 10:20:00,97.82,97.86,97.64,97.73,21129.0,86.9445,86.9801,86.7845,86.8645,21129.0
2018-08-09 10:30:00,97.76,97.81,97.63,97.73,22412.0,86.8912,86.9356,86.7756,86.8645,22412.0
2018-08-09 10:40:00,97.72,97.83,97.68,97.74,10323.0,86.8556,86.9534,86.8201,86.8734,10323.0
2018-08-09 10:50:00,97.76,97.76,97.61,97.66,14339.0,86.8912,86.8912,86.7579,86.8023,14339.0
2018-08-09 11:00:00,97.66,97.82,97.66,97.68,16498.0,86.8023,86.9445,86.8023,86.8201,16498.0
2018-08-09 11:10:00,97.67,97.8,97.66,97.67,12603.0,86.8112,86.9267,86.8023,86.8112,12603.0
2018-08-09 11:20:00,97.69,97.72,97.56,97.66,13409.0,86.829,86.8556,86.7134,86.8023,13409.0
2018-08-09 11:30:00,97.68,97.69,97.47,97.47,14179.0,86.8201,86.829,86.6334,86.6334,14179.0
2018-08-09 11:40:00,97.47,97.54,97.39,97.4,16599.0,86.6334,86.6956,86.5623,86.5712,16599.0
2018-08-09 11:50:00,97.38,97.51,97.36,97.51,13947.0,86.5534,86.669,86.5356,86.669,13947.0
2018-08-09 12:00:00,97.51,97.56,97.46,97.5,8777.0,86.669,86.7134,86.6245,86.6601,8777.0
2018-08-09 12:10:00,97.51,97.54,97.47,97.52,10661.0,86.669,86.6956,86.6334,86.6779,10661.0
2018-08-09 12:20:00,97.53,97.59,97.52,97.56,7604.0,86.6867,86.7401,86.6779,86.7134,7604.0
2018-08-09 12:30:00,97.54,97.71,97.54,97.66,26076.0,86.6956,86.8467,86.6956,86.8023,26076.0
2018-08-09 12:40:00,97.67,97.78,97.64,97.78,20536.0,86.8112,86.909,86.7845,86.909,20536.0
2018-08-09 12:50:00,97.77,97.83,97.71,97.71,12240.0,86.9001,86.9534,86.8467,86.8467,12240.0
2018-08-09 13:00:00,97.71,97.71,97.61,97.63,9786.0,86.8467,86.8467,86.7579,86.7756,9786.0
2018-08-09 13:10:00,97.64,97.68,97.61,97.61,7475.0,86.7845,86.8201,86.7579,86.7579,7475.0
2018-08-09 13:20:00,97.63,97.74,97.62,97.67,10628.0,86.7756,86.8734,86.7667,86.8112,10628.0
2018-08-09 13:30:00,97.65,97.7,97.62,97.66,7930.0,86.7934,86.8378,86.7667,86.8023,7930.0
2018-08-09 13:40:00,97.65,97.69,97.64,97.67,7499.0,86.7934,86.829,86.7845,86.8112,7499.0
2018-08-09 13:50:00,97.67,97.67,97.6,97.61,11098.0,86.8112,86.8112,86.749,86.7579,11098.0
2018-08-09 14:00:00,97.6,97.62,97.52,97.54,17244.0,86.749,86.7667,86.6779,86.6956,17244.0
2018-08-09 14:10:00,97.53,97.64,97.5,97.62,25461.0,86.6867,86.7845,86.6601,86.7667,25461.0
2018-08-09 14:20:00,97.64,97.64,97.59,97.6,28848.0,86.7845,86.7845,86.7401,86.749,28848.0
2018-08-09 14:30:00,97.62,97.66,97.6,97.64,21873.0,86.7667,86.8023,86.749,86.7845,21873.0
2018-08-09 14:40:00,97.64,97.67,97.63,97.67,10399.0,86.7845,86.8112,86.7756,86.8112,10399.0
2018-08-09 14:50:00,97.67,97.67,97.6,97.6,16923.0,86.8112,86.8112,86.749,86.749,16923.0
2018-08-09 15:00:00,97.6,97.72,97.6,97.67,26559.0,86.749,86.8556,86.749,86.8112,26559.0
2018-08-09 15:10:00,97.67,97.75,97.67,97.73,10552.0,86.8112,86.8823,86.8112,86.8645,10552.0
2018-08-09 15:20:00,97.73,97.73,97.7,97.72,16945.0,86.8645,86.8645,86.8378,86.8556,16945.0
2018-08-09 15:30:00,97.73,97.75,97.67,97.73,28826.0,86.8645,86.8823,86.8112,86.8645,28826.0
2018-08-09 15:40:00,97.73,97.78,97.63,97.65,59811.0,86.8645,86.909,86.7756,86.7934,59811.0
2018-08-09 15:50:00,97.67,97.73,97.59,97.62,84508.0,86.8112,86.8645,86.7401,86.7667,84508.0
2018-08-10 09:30:00,96.64,96.73,96.39,96.62,47028.0,85.8957,85.9757,85.6735,85.8779,47028.0
2018-08-10 09:40:00,96.6,96.92,96.32,96.8,54322.0,85.8601,86.1446,85.6113,86.0379,54322.0
2018-08-10 09:50:00,96.84,96.96,96.45,96.54,32101.0,86.0735,86.1801,85.7268,85.8068,32101.0
2018-08-10 10:00:00,96.54,96.56,96.22,96.32,27946.0,85.8068,85.8246,85.5224,85.6113,27946.0
2018-08-10 10:10:00,96.4,96.63,96.38,96.49,24542.0,85.6824,85.8868,85.6646,85.7624,24542.0
2018-08-10 10:20:00,96.5,96.5,96.16,96.25,23317.0,85.7713,85.7713,85.4691,85.5491,23317.0
2018-08-10 10:30:00,96.3,96.62,96.3,96.44,29179.0,85.5935,85.8779,85.5935,85.7179,29179.0
2018-08-10 10:40:00,96.47,96.57,96.31,96.39,50655.0,85.7446,85.8335,85.6024,85.6735,50655.0
2018-08-10 10:50:00,96.39,96.71,96.34,96.67,25677.0,85.6735,85.9579,85.629,85.9224,25677.0
2018-08-10 11:00:00,96.67,96.72,96.53,96.54,26214.0,85.9224,85.9668,85.7979,85.8068,26214.0
2018-08-10 11:10:00,96.55,96.57,96.36,96.44,16806.0,85.8157,85.8335,85.6468,85.7179,16806.0
2018-08-10 11:20:00,96.48,96.65,96.44,96.64,12431.0,85.7535,85.9046,85.7179,85.8957,12431.0
2018-08-10 11:30:00,96.64,96.78,96.62,96.66,14540.0,85.8957,86.0201,85.8779,85.9135,14540.0
2018-08-10 11:40:00,96.67,96.71,96.55,96.57,15376.0,85.9224,85.9579,85.8157,85.8335,15376.0
2018-08-10 11:50:00,96.57,96.59,96.39,96.46,24419.0,85.8335,85.8513,85.6735,85.7357,24419.0
2018-08-10 12:00:00,96.46,96.57,96.38,96.51,15574.0,85.7357,85.8335,85.6646,85.7801,15574.0
2018-08-10 12:10:00,96.48,96.5,96.42,96.47,10790.0,85.7535,85.7713,85.7002,85.7446,10790.0
2018-08-10 12:20:00,96.49,96.52,96.33,96.39,15283.0,85.7624,85.789,85.6202,85.6735,15283.0
2018-08-10 12:30:00,96.42,96.46,96.37,96.4,12030.0,85.7002,85.7357,85.6557,85.6824,12030.0
2018-08-10 12:40:00,96.41,96.41,96.32,96.38,13273.0,85.6913,85.6913,85.6113,85.6646,13273.0
2018-08-10 12:50:00,96.37,96.44,96.32,96.44,13421.0,85.6557,85.7179,85.6113,85.7179,13421.0
2018-08-10 13:00:00,96.44,96.44,96.33,96.36,13561.0,85.7179,85.7179,85.6202,85.6468,13561.0
2018-08-10 13:10:00,96.41,96.43,96.21,96.23,16884.0,85.6913,85.709,85.5135,85.5313,16884.0
2018-08-10 13:20:00,96.22,96.32,96.21,96.3,12036.0,85.5224,85.6113,85.5135,85.5935,12036.0
2018-08-10 13:30:00,96.33,96.34,96.17,96.2,14342.0,85.6202,85.629,85.4779,85.5046,14342.0
2018-08-10 13:40:00,96.19,96.22,96.11,96.16,12202.0,85.4957,85.5224,85.4246,85.4691,12202.0
2018-08-10 13:50:00,96.18,96.18,96.01,96.04,12927.0,85.4868,85.4868,85.3357,85.3624,12927.0
2018-08-10 14:00:00,96.01,96.06,95.91,95.97,34275.0,85.3357,85.3802,85.2469,85.3002,34275.0
2018-08-10 14:10:00,95.98,96.13,95.95,96.11,47156.0,85.3091,85.4424,85.2824,85.4246,47156.0
2018-08-10 14:20:00,96.11,96.12,95.89,95.94,60975.0,85.4246,85.4335,85.2291,85.2735,60975.0
2018-08-10 14:30:00,95.92,96.09,95.92,96.05,48668.0,85.2557,85.4068,85.2557,85.3713,48668.0
2018-08-10 14:40:00,96.05,96.07,95.93,96.01,58227.0,85.3713,85.3891,85.2646,85.3357,58227.0
2018-08-10 14:50:00,96.0,96.16,95.99,96.04,37122.0,85.3269,85.4691,85.318,85.3624,37122.0
2018-08-10 15:00:00,96.03,96.13,95.99,96.05,34776.0,85.3535,85.4424,85.318,85.3713,34776.0
2018-08-10 15:10:00,96.05,96.3,95.99,96.28,22576.0,85.3713,85.5935,85.318,85.5757,22576.0
2018-08-10 15:20:00,96.3,96.45,96.2,96.27,30116.0,85.5935,85.7268,85.5046,85.5668,30116.0
2018-08-10 15:30:00,96.3,96.36,96.21,96.3,34011.0,85.5935,85.6468,85.5135,85.5935,34011.0
2018-08-10 15:40:00,96.3,96.32,96.16,96.17,62102.0,85.5935,85.6113,85.4691,85.4779,62102.0
2018-08-10 15:50:00,96.16,96.24,96.08,96.1,134466.0,85.4691,85.5402,85.398,85.4157,134466.0
2018-08-13 09:30:00,96.12,96.46,95.9,96.13,53810.0,85.4335,85.7357,85.238,85.4424,53810.0
2018-08-13 09:40:00,96.07,96.52,96.07,96.52,21507.0,85.3891,85.789,85.3891,85.789,21507.0
2018-08-13 09:50:00,96.54,96.69,96.42,96.63,16207.0,85.8068,85.9401,85.7002,85.8868,16207.0
2018-08-13 10:00:00,96.63,96.64,96.48,96.62,15959.0,85.8868,85.8957,85.7535,85.8779,15959.0
2018-08-13 10:10:00,96.58,96.69,96.48,96.61,14423.0,85.8424,85.9401,85.7535,85.869,14423.0
2018-08-13 10:20:00,96.62,96.71,96.53,96.53,11155.0,85.8779,85.9579,85.7979,85.7979,11155.0
2018-08-13 10:30:00,96.55,96.75,96.55,96.68,17778.0,85.8157,85.9935,85.8157,85.9312,17778.0
2018-08-13 10:40:00,96.68,96.76,96.59,96.76,31049.0,85.9312,86.0024,85.8513,86.0024,31049.0
2018-08-13 10:50:00,96.78,96.79,96.53,96.59,20463.0,86.0201,86.029,85.7979,85.8513,20463.0
2018-08-13 11:00:00,96.63,96.76,96.53,96.55,23790.0,85.8868,86.0024,85.7979,85.8157,23790.0
2018-08-13 11:10:00,96.53,96.58,96.27,96.35,28549.0,85.7979,85.8424,85.5668,85.6379,28549.0
2018-08-13 11:20:00,96.37,96.45,96.3,96.38,18109.0,85.6557,85.7268,85.5935,85.6646,18109.0
2018-08-13 11:30:00,96.36,96.42,96.31,96.42,12893.0,85.6468,85.7002,85.6024,85.7002,12893.0
2018-08-13 11:40:00,96.43,96.46,96.36,96.37,15479.0,85.709,85.7357,85.6468,85.6557,15479.0
2018-08-13 11:50:00,96.36,96.36,96.07,96.08,16773.0,85.6468,85.6468,85.3891,85.398,16773.0
2018-08-13 12:00:00,96.04,96.16,96.0,96.13,14556.0,85.3624,85.4691,85.3269,85.4424,14556.0
2018-08-13 12:10:00,96.11,96.22,96.1,96.14,12454.0,85.4246,85.5224,85.4157,85.4513,12454.0
2018-08-13 12:20:00,96.15,96.25,96.01,96.05,14959.0,85.4602,85.5491,85.3357,85.3713,14959.0
2018-08-13 12:30:00,96.04,96.05,95.91,95.99,14815.0,85.3624,85.3713,85.2469,85.318,14815.0
2018-08-13 12:40:00,95.99,96.02,95.87,95.92,15201.0,85.318,85.3446,85.2113,85.2557,15201.0
2018-08-13 12:50:00,95.92,95.98,95.85,95.87,17040.0,85.2557,85.3091,85.1935,85.2113,17040.0
2018-08-13 13:00:00,95.87,95.88,95.75,95.83,16418.0,85.2113,85.2202,85.1046,85.1758,16418.0
2018-08-13 13:10:00,95.85,96.03,95.79,96.03,23206.0,85.1935,85.3535,85.1402,85.3535,23206.0
2018-08-13 13:20:00,96.02,96.2,96.0,96.17,54181.0,85.3446,85.5046,85.3269,85.4779,54181.0
2018-08-13 13:30:00,96.18,96.25,96.1,96.1,40584.0,85.4868,85.5491,85.4157,85.4157,40584.0
2018-08-13 13:40:00,96.09,96.17,96.06,96.06,15819.0,85.4068,85.4779,85.3802,85.3802,15819.0
2018-08-13 13:50:00,96.08,96.19,96.05,96.05,16559.0,85.398,85.4957,85.3713,85.3713,16559.0
2018-08-13 14:00:00,96.05,96.25,96.04,96.17,12263.0,85.3713,85.5491,85.3624,85.4779,12263.0
2018-08-13 14:10:00,96.18,96.21,96.1,96.1,13237.0,85.4868,85.5135,85.4157,85.4157,13237.0
2018-08-13 14:20:00,96.08,96.24,96.06,96.21,15984.0,85.398,85.5402,85.3802,85.5135,15984.0
2018-08-13 14:30:00,96.26,96.3,96.09,96.15,13674.0,85.5579,85.5935,85.4068,85.4602,13674.0
2018-08-13 14:40:00,96.16,96.18,96.11,96.12,11602.0,85.4691,85.4868,85.4246,85.4335,11602.0
2018-08-13 14:50:00,96.12,96.12,95.94,96.01,29192.0,85.4335,85.4335,85.2735,85.3357,29192.0
2018-08-13 15:00:00,96.0,96.04,95.94,96.04,31128.0,85.3269,85.3624,85.2735,85.3624,31128.0
2018-08-13 15:10:00,96.04,96.13,96.03,96.09,25654.0,85.3624,85.4424,85.3535,85.4068,25654.0
2018-08-13 15:20:00,96.1,96.11,95.94,95.96,27543.0,85.4157,85.4246,85.2735,85.2913,27543.0
2018-08-13 15:30:00,95.97,96.06,95.92,96.04,29191.0,85.3002,85.3802,85.2557,85.3624,29191.0
2018-08-13 15:40:00,96.04,96.04,95.82,95.82,41332.0,85.3624,85.3624,85.1669,85.1669,41332.0
2018-08-13 15:50:00,95.8,95.88,95.75,95.81,95349.0,85.1491,85.2202,85.1046,85.158,95349.0
2018-08-14 09:30:00,96.06,96.59,96.06,96.38,37234.0,85.3802,85.8513,85.3802,85.6646,37234.0
2018-08-14 09:40:00,96.38,96.85,96.33,96.8,17937.0,85.6646,86.0823,85.6202,86.0379,17937.0
2018-08-14 09:50:00,96.83,97.08,96.76,97.05,32794.0,86.0646,86.2868,86.0024,86.2601,32794.0
2018-08-14 10:00:00,97.1,97.27,96.86,97.03,56805.0,86.3046,86.4557,86.0912,86.2423,56805.0
2018-08-14 10:10:00,97.07,97.16,96.94,97.08,63138.0,86.2779,86.3579,86.1623,86.2868,63138.0
2018-08-14 10:20:00,97.08,97.33,97.06,97.25,36925.0,86.2868,86.509,86.269,86.4379,36925.0
2018-08-14 10:30:00,97.3,97.32,97.03,97.31,21525.0,86.4823,86.5001,86.2423,86.4912,21525.0
2018-08-14 10:40:00,97.32,97.37,97.22,97.29,25394.0,86.5001,86.5445,86.4112,86.4734,25394.0
2018-08-14 10:50:00,97.29,97.42,97.25,97.26,31230.0,86.4734,86.589,86.4379,86.4468,31230.0
2018-08-14 11:00:00,97.27,97.47,97.26,97.42,25608.0,86.4557,86.6334,86.4468,86.589,25608.0
2018-08-14 11:10:00,97.41,97.5,97.32,97.32,25538.0,86.5801,86.6601,86.5001,86.5001,25538.0
2018-08-14 11:20:00,97.32,97.47,97.32,97.39,29298.0,86.5001,86.6334,86.5001,86.5623,29298.0
2018-08-14 11:30:00,97.39,97.46,97.33,97.41,21722.0,86.5623,86.6245,86.509,86.5801,21722.0
2018-08-14 11:40:00,97.42,97.57,97.42,97.55,30768.0,86.589,86.7223,86.589,86.7045,30768.0
2018-08-14 11:50:00,97.56,97.57,97.34,97.35,58730.0,86.7134,86.7223,86.5179,86.5268,58730.0
2018-08-14 12:00:00,97.35,97.72,97.35,97.69,31589.0,86.5268,86.8556,86.5268,86.829,31589.0
2018-08-14 12:10:00,97.69,97.8,97.59,97.79,33543.0,86.829,86.9267,86.7401,86.9178,33543.0
2018-08-14 12:20:00,97.79,97.91,97.75,97.9,50966.0,86.9178,87.0245,86.8823,87.0156,50966.0
2018-08-14 12:30:00,97.9,98.02,97.9,97.95,29807.0,87.0156,87.1223,87.0156,87.0601,29807.0
2018-08-14 12:40:00,97.95,98.0,97.9,97.93,21694.0,87.0601,87.1045,87.0156,87.0423,21694.0
2018-08-14 12:50:00,97.94,98.02,97.9,97.99,22719.0,87.0512,87.1223,87.0156,87.0956,22719.0
2018-08-14 13:00:00,98.0,98.13,97.99,98.02,45684.0,87.1045,87.22,87.0956,87.1223,45684.0
2018-08-14 13:10:00,98.03,98.04,97.86,97.86,18820.0,87.1312,87.14,86.9801,86.9801,18820.0
2018-08-14 13:20:00,97.87,97.88,97.77,97.83,14588.0,86.9889,86.9978,86.9001,86.9534,14588.0
2018-08-14 13:30:00,97.8,97.94,97.8,97.89,11665.0,86.9267,87.0512,86.9267,87.0067,11665.0
2018-08-14 13:40:00,97.91,97.96,97.86,97.92,12825.0,87.0245,87.0689,86.9801,87.0334,12825.0
2018-08-14 13:50:00,97.93,98.14,97.9,98.11,22469.0,87.0423,87.2289,87.0156,87.2023,22469.0
2018-08-14 14:00:00,98.12,98.23,98.05,98.13,28833.0,87.2112,87.3089,87.1489,87.22,28833.0
2018-08-14 14:10:00,98.13,98.18,98.12,98.18,31258.0,87.22,87.2645,87.2112,87.2645,31258.0
2018-08-14 14:20:00,98.19,98.21,98.02,98.07,37226.0,87.2734,87.2911,87.1223,87.1667,37226.0
2018-08-14 14:30:00,98.08,98.17,97.97,98.13,59656.0,87.1756,87.2556,87.0778,87.22,59656.0
2018-08-14 14:40:00,98.13,98.13,98.04,98.08,27189.0,87.22,87.22,87.14,87.1756,27189.0
2018-08-14 14:50:00,98.09,98.23,98.05,98.09,30263.0,87.1845,87.3089,87.1489,87.1845,30263.0
2018-08-14 15:00:00,98.08,98.11,98.03,98.04,23007.0,87.1756,87.2023,87.1312,87.14,23007.0
2018-08-14 15:10:00,98.04,98.05,97.86,97.94,22851.0,87.14,87.1489,86.9801,87.0512,22851.0
2018-08-14 15:20:00,97.94,97.98,97.88,97.93,27227.0,87.0512,87.0867,86.9978,87.0423,27227.0
2018-08-14 15:30:00,97.93,98.04,97.81,98.03,38823.0,87.0423,87.14,86.9356,87.1312,38823.0
2018-08-14 15:40:00,98.02,98.03,97.87,97.89,57910.0,87.1223,87.1312,86.9889,87.0067,57910.0
2018-08-14 15:50:00,97.89,97.91,97.7,97.79,200601.0,87.0067,87.0245,86.8378,86.9178,200601.0
2018-08-15 09:30:00,96.88,97.24,96.5,97.22,48905.0,86.109,86.429,85.7713,86.4112,48905.0
2018-08-15 09:40:00,97.2,97.4,97.19,97.34,40575.0,86.3934,86.5712,86.3845,86.5179,40575.0
2018-08-15 09:50:00,97.35,97.35,96.97,97.01,34598.0,86.5268,86.5268,86.189,86.2246,34598.0
2018-08-15 10:00:00,97.01,97.01,96.56,96.61,42322.0,86.2246,86.2246,85.8246,85.869,42322.0
2018-08-15 10:10:00,96.61,96.77,96.52,96.61,28946.0,85.869,86.0112,85.789,85.869,28946.0
2018-08-15 10:20:00,96.61,96.8,96.59,96.74,29332.0,85.869,86.0379,85.8513,85.9846,29332.0
2018-08-15 10:30:00,96.7,96.82,96.45,96.65,46049.0,85.949,86.0557,85.7268,85.9046,46049.0
2018-08-15 10:40:00,96.65,96.74,96.51,96.55,20498.0,85.9046,85.9846,85.7801,85.8157,20498.0
2018-08-15 10:50:00,96.55,96.57,96.38,96.48,22084.0,85.8157,85.8335,85.6646,85.7535,22084.0
2018-08-15 11:00:00,96.47,96.94,96.45,96.94,77714.0,85.7446,86.1623,85.7268,86.1623,77714.0
2018-08-15 11:10:00,96.94,97.08,96.83,96.91,22751.0,86.1623,86.2868,86.0646,86.1357,22751.0
2018-08-15 11:20:00,96.9,97.03,96.71,96.73,51748.0,86.1268,86.2423,85.9579,85.9757,51748.0
2018-08-15 11:30:00,96.75,96.98,96.71,96.84,153439.0,85.9935,86.1979,85.9579,86.0735,153439.0
2018-08-15 11:40:00,96.83,97.02,96.76,96.96,24473.0,86.0646,86.2334,86.0024,86.1801,24473.0
2018-08-15 11:50:00,96.97,97.0,96.67,96.67,22430.0,86.189,86.2157,85.9224,85.9224,22430.0
2018-08-15 12:00:00,96.68,96.94,96.67,96.94,15139.0,85.9312,86.1623,85.9224,86.1623,15139.0
2018-08-15 12:10:00,96.92,97.03,96.86,97.03,17228.0,86.1446,86.2423,86.0912,86.2423,17228.0
2018-08-15 12:20:00,97.06,97.17,97.0,97.13,28551.0,86.269,86.3668,86.2157,86.3312,28551.0
2018-08-15 12:30:00,97.16,97.38,97.1,97.38,40298.0,86.3579,86.5534,86.3046,86.5534,40298.0
2018-08-15 12:40:00,97.38,97.41,97.17,97.21,28353.0,86.5534,86.5801,86.3668,86.4023,28353.0
2018-08-15 12:50:00,97.24,97.27,97.15,97.22,28519.0,86.429,86.4557,86.349,86.4112,28519.0
2018-08-15 13:00:00,97.22,97.42,97.18,97.25,47738.0,86.4112,86.589,86.3757,86.4379,47738.0
2018-08-15 13:10:00,97.25,97.32,97.22,97.26,82008.0,86.4379,86.5001,86.4112,86.4468,82008.0
2018-08-15 13:20:00,97.25,97.26,97.12,97.18,49748.0,86.4379,86.4468,86.3223,86.3757,49748.0
2018-08-15 13:30:00,97.17,97.18,97.06,97.1,85784.0,86.3668,86.3757,86.269,86.3046,85784.0
2018-08-15 13:40:00,97.09,97.12,96.85,96.87,22819.0,86.2957,86.3223,86.0823,86.1001,22819.0
2018-08-15 13:50:00,96.91,96.91,96.71,96.71,27262.0,86.1357,86.1357,85.9579,85.9579,27262.0
2018-08-15 14:00:00,96.72,96.73,96.58,96.66,64506.0,85.9668,85.9757,85.8424,85.9135,64506.0
2018-08-15 14:10:00,96.65,96.68,96.51,96.51,25147.0,85.9046,85.9312,85.7801,85.7801,25147.0
2018-08-15 14:20:00,96.51,96.55,96.39,96.39,25983.0,85.7801,85.8157,85.6735,85.6735,25983.0
2018-08-15 14:30:00,96.38,96.58,96.3,96.58,31241.0,85.6646,85.8424,85.5935,85.8424,31241.0
2018-08-15 14:40:00,96.56,96.81,96.56,96.76,34464.0,85.8246,86.0468,85.8246,86.0024,34464.0
2018-08-15 14:50:00,96.77,97.17,96.77,97.16,49351.0,86.0112,86.3668,86.0112,86.3579,49351.0
2018-08-15 15:00:00,97.18,97.33,97.1,97.1,48559.0,86.3757,86.509,86.3046,86.3046,48559.0
2018-08-15 15:10:00,97.11,97.19,97.04,97.12,34950.0,86.3134,86.3845,86.2512,86.3223,34950.0
2018-08-15 15:20:00,97.11,97.24,97.07,97.21,41593.0,86.3134,86.429,86.2779,86.4023,41593.0
2018-08-15 15:30:00,97.23,97.51,97.22,97.34,67899.0,86.4201,86.669,86.4112,86.5179,67899.0
2018-08-15 15:40:00,97.34,97.57,97.32,97.49,94356.0,86.5179,86.7223,86.5001,86.6512,94356.0
2018-08-15 15:50:00,97.5,97.5,97.21,97.27,186646.0,86.6601,86.6601,86.4023,86.4557,186646.0
2018-08-16 09:30:00,97.9,98.2,97.56,97.97,68356.0,87.0156,87.2823,86.7134,87.0778,68356.0
2018-08-16 09:40:00,97.93,98.47,97.88,98.38,41067.0,87.0423,87.5222,86.9978,87.4422,41067.0
2018-08-16 09:50:00,98.37,98.5,98.21,98.43,77213.0,87.4334,87.5489,87.2911,87.4867,77213.0
2018-08-16 10:00:00,98.44,98.53,98.31,98.5,60106.0,87.4956,87.5756,87.38,87.5489,60106.0
2018-08-16 10:10:00,98.5,98.53,98.38,98.46,38914.0,87.5489,87.5756,87.4422,87.5134,38914.0
2018-08-16 10:20:00,98.45,98.51,98.36,98.38,33575.0,87.5045,87.5578,87.4245,87.4422,33575.0
2018-08-16 10:30:00,98.41,98.62,98.35,98.62,69050.0,87.4689,87.6556,87.4156,87.6556,69050.0
2018-08-16 10:40:00,98.63,98.71,98.55,98.57,42635.0,87.6645,87.7356,87.5933,87.6111,42635.0
2018-08-16 10:50:00,98.56,98.56,98.42,98.53,28729.0,87.6022,87.6022,87.4778,87.5756,28729.0
2018-08-16 11:00:00,98.54,98.63,98.38,98.45,45157.0,87.5845,87.6645,87.4422,87.5045,45157.0
2018-08-16 11:10:00,98.44,98.6,98.44,98.55,37678.0,87.4956,87.6378,87.4956,87.5933,37678.0
2018-08-16 11:20:00,98.56,98.59,98.51,98.54,35101.0,87.6022,87.6289,87.5578,87.5845,35101.0
2018-08-16 11:30:00,98.54,98.59,98.43,98.54,36366.0,87.5845,87.6289,87.4867,87.5845,36366.0
2018-08-16 11:40:00,98.53,98.62,98.51,98.56,38461.0,87.5756,87.6556,87.5578,87.6022,38461.0
2018-08-16 11:50:00,98.55,98.72,98.48,98.71,19182.0,87.5933,87.7444,87.5311,87.7356,19182.0
2018-08-16 12:00:00,98.73,98.84,98.69,98.83,17452.0,87.7533,87.8511,87.7178,87.8422,17452.0
2018-08-16 12:10:00,98.84,99.05,98.83,99.04,34839.0,87.8511,88.0378,87.8422,88.0289,34839.0
2018-08-16 12:20:00,99.05,99.08,98.87,98.89,38128.0,88.0378,88.0644,87.8778,87.8955,38128.0
2018-08-16 12:30:00,98.89,98.89,98.69,98.72,14609.0,87.8955,87.8955,87.7178,87.7444,14609.0
2018-08-16 12:40:00,98.73,98.76,98.6,98.75,13398.0,87.7533,87.78,87.6378,87.7711,13398.0
2018-08-16 12:50:00,98.74,98.87,98.73,98.79,14624.0,87.7622,87.8778,87.7533,87.8067,14624.0
2018-08-16 13:00:00,98.79,98.9,98.74,98.74,15264.0,87.8067,87.9044,87.7622,87.7622,15264.0
2018-08-16 13:10:00,98.75,98.81,98.7,98.73,13605.0,87.7711,87.8244,87.7267,87.7533,13605.0
2018-08-16 13:20:00,98.72,98.83,98.67,98.79,22452.0,87.7444,87.8422,87.7,87.8067,22452.0
2018-08-16 13:30:00,98.8,98.89,98.75,98.86,14383.0,87.8156,87.8955,87.7711,87.8689,14383.0
2018-08-16 13:40:00,98.85,98.88,98.72,98.73,10931.0,87.86,87.8867,87.7444,87.7533,10931.0
2018-08-16 13:50:00,98.7,98.86,98.7,98.84,15656.0,87.7267,87.8689,87.7267,87.8511,15656.0
2018-08-16 14:00:00,98.83,98.9,98.73,98.81,19328.0,87.8422,87.9044,87.7533,87.8244,19328.0
2018-08-16 14:10:00,98.82,98.9,98.8,98.88,21504.0,87.8333,87.9044,87.8156,87.8867,21504.0
2018-08-16 14:20:00,98.87,98.9,98.8,98.81,17098.0,87.8778,87.9044,87.8156,87.8244,17098.0
2018-08-16 14:30:00,98.79,98.82,98.65,98.79,16687.0,87.8067,87.8333,87.6822,87.8067,16687.0
2018-08-16 14:40:00,98.79,98.94,98.76,98.94,22865.0,87.8067,87.94,87.78,87.94,22865.0
2018-08-16 14:50:00,98.95,98.99,98.88,98.93,50645.0,87.9489,87.9844,87.8867,87.9311,50645.0
2018-08-16 15:00:00,98.95,99.05,98.91,98.96,33021.0,87.9489,88.0378,87.9133,87.9578,33021.0
2018-08-16 15:10:00,98.95,99.07,98.95,99.05,31460.0,87.9489,88.0555,87.9489,88.0378,31460.0
2018-08-16 15:20:00,99.07,99.18,99.01,99.18,41476.0,88.0555,88.1533,88.0022,88.1533,41476.0
2018-08-16 15:30:00,99.17,99.28,99.14,99.16,73141.0,88.1444,88.2422,88.1177,88.1355,73141.0
2018-08-16 15:40:00,99.16,99.16,98.99,99.0,58807.0,88.1355,88.1355,87.9844,87.9933,58807.0
2018-08-16 15:50:00,98.99,99.01,98.87,98.92,222442.0,87.9844,88.0022,87.8778,87.9222,222442.0
2018-08-17 09:30:00,98.89,99.0,98.7,98.89,69724.0,87.8955,87.9933,87.7267,87.8955,69724.0
2018-08-17 09:40:00,98.86,99.18,98.81,99.11,16428.0,87.8689,88.1533,87.8244,88.0911,16428.0
2018-08-17 09:50:00,99.1,99.13,98.93,99.01,43328.0,88.0822,88.1089,87.9311,88.0022,43328.0
2018-08-17 10:00:00,99.02,99.12,98.95,99.06,29442.0,88.0111,88.1,87.9489,88.0466,29442.0
2018-08-17 10:10:00,99.08,99.08,98.91,99.03,22459.0,88.0644,88.0644,87.9133,88.02,22459.0
2018-08-17 10:20:00,99.03,99.04,98.75,98.85,32482.0,88.02,88.0289,87.7711,87.86,32482.0
2018-08-17 10:30:00,98.87,99.05,98.86,99.01,22929.0,87.8778,88.0378,87.8689,88.0022,22929.0
2018-08-17 10:40:00,99.0,99.01,98.85,98.94,18048.0,87.9933,88.0022,87.86,87.94,18048.0
2018-08-17 10:50:00,98.94,99.07,98.93,98.98,15441.0,87.94,88.0555,87.9311,87.9755,15441.0
2018-08-17 11:00:00,98.97,99.01,98.84,98.98,11307.0,87.9666,88.0022,87.8511,87.9755,11307.0
2018-08-17 11:10:00,98.98,98.99,98.84,98.93,33780.0,87.9755,87.9844,87.8511,87.9311,33780.0
2018-08-17 11:20:00,98.93,98.93,98.71,98.76,51891.0,87.9311,87.9311,87.7356,87.78,51891.0
2018-08-17 11:30:00,98.74,98.74,98.61,98.62,28570.0,87.7622,87.7622,87.6467,87.6556,28570.0
2018-08-17 11:40:00,98.63,98.89,98.61,98.87,43574.0,87.6645,87.8955,87.6467,87.8778,43574.0
2018-08-17 11:50:00,98.88,99.0,98.85,98.96,10837.0,87.8867,87.9933,87.86,87.9578,10837.0
2018-08-17 12:00:00,98.96,98.98,98.86,98.91,9951.0,87.9578,87.9755,87.8689,87.9133,9951.0
2018-08-17 12:10:00,98.94,99.06,98.92,99.04,8713.0,87.94,88.0466,87.9222,88.0289,8713.0
2018-08-17 12:20:00,99.04,99.08,98.99,99.0,8747.0,88.0289,88.0644,87.9844,87.9933,8747.0
2018-08-17 12:30:00,99.01,99.02,98.95,99.0,17369.0,88.0022,88.0111,87.9489,87.9933,17369.0
2018-08-17 12:40:00,99.04,99.11,99.03,99.11,11224.0,88.0289,88.0911,88.02,88.0911,11224.0
2018-08-17 12:50:00,99.12,99.18,99.02,99.03,31661.0,88.1,88.1533,88.0111,88.02,31661.0
2018-08-17 13:00:00,99.04,99.06,98.95,99.01,16453.0,88.0289,88.0466,87.9489,88.0022,16453.0
2018-08-17 13:10:00,99.02,99.03,98.91,98.93,10766.0,88.0111,88.02,87.9133,87.9311,10766.0
2018-08-17 13:20:00,98.93,98.96,98.79,98.8,13270.0,87.9311,87.9578,87.8067,87.8156,13270.0
2018-08-17 13:30:00,98.82,98.91,98.82,98.87,13216.0,87.8333,87.9133,87.8333,87.8778,13216.0
2018-08-17 13:40:00,98.88,99.01,98.87,98.96,15933.0,87.8867,88.0022,87.8778,87.9578,15933.0
2018-08-17 13:50:00,98.97,99.03,98.94,99.02,10617.0,87.9666,88.02,87.94,88.0111,10617.0
2018-08-17 14:00:00,99.01,99.29,99.01,99.25,31454.0,88.0022,88.2511,88.0022,88.2155,31454.0
2018-08-17 14:10:00,99.25,99.3,99.16,99.19,14311.0,88.2155,88.26,88.1355,88.1622,14311.0
2018-08-17 14:20:00,99.19,99.3,99.19,99.25,10206.0,88.1622,88.26,88.1622,88.2155,10206.0
2018-08-17 14:30:00,99.24,99.39,99.24,99.39,26334.0,88.2066,88.34,88.2066,88.34,26334.0
2018-08-17 14:40:00,99.39,99.41,99.26,99.26,14666.0,88.34,88.3577,88.2244,88.2244,14666.0
2018-08-17 14:50:00,99.26,99.44,99.24,99.4,31242.0,88.2244,88.3844,88.2066,88.3488,31242.0
2018-08-17 15:00:00,99.39,99.43,99.26,99.29,23886.0,88.34,88.3755,88.2244,88.2511,23886.0
2018-08-17 15:10:00,99.29,99.34,99.23,99.31,13653.0,88.2511,88.2955,88.1977,88.2688,13653.0
2018-08-17 15:20:00,99.31,99.37,99.29,99.31,17614.0,88.2688,88.3222,88.2511,88.2688,17614.0
2018-08-17 15:30:00,99.32,99.33,99.22,99.3,26780.0,88.2777,88.2866,88.1889,88.26,26780.0
2018-08-17 15:40:00,99.31,99.32,99.18,99.18,53060.0,88.2688,88.2777,88.1533,88.1533,53060.0
2018-08-17 15:50:00,99.17,99.25,99.14,99.17,158861.0,88.1444,88.2155,88.1177,88.1444,158861.0
2018-08-20 09:30:00,99.0,99.81,98.96,99.72,61640.0,87.9933,88.7133,87.9578,88.6333,61640.0
2018-08-20 09:40:00,99.74,99.9,99.54,99.65,33182.0,88.651,88.7933,88.4733,88.571,33182.0
2018-08-20 09:50:00,99.67,99.85,99.58,99.76,54137.0,88.5888,88.7488,88.5088,88.6688,54137.0
2018-08-20 10:00:00,99.77,99.93,99.76,99.82,38622.0,88.6777,88.8199,88.6688,88.7221,38622.0
2018-08-20 10:10:00,99.81,99.82,99.59,99.6,28670.0,88.7133,88.7221,88.5177,88.5266,28670.0
2018-08-20 10:20:00,99.6,99.61,99.48,99.52,18900.0,88.5266,88.5355,88.4199,88.4555,18900.0
2018-08-20 10:30:00,99.53,99.56,99.27,99.36,19595.0,88.4644,88.4911,88.2333,88.3133,19595.0
2018-08-20 10:40:00,99.38,99.42,99.29,99.36,28393.0,88.3311,88.3666,88.2511,88.3133,28393.0
2018-08-20 10:50:00,99.36,99.36,99.2,99.25,24308.0,88.3133,88.3133,88.1711,88.2155,24308.0
2018-08-20 11:00:00,99.26,99.5,99.22,99.32,32393.0,88.2244,88.4377,88.1889,88.2777,32393.0
2018-08-20 11:10:00,99.34,99.49,99.33,99.49,22152.0,88.2955,88.4288,88.2866,88.4288,22152.0
2018-08-20 11:20:00,99.49,99.49,99.35,99.44,32206.0,88.4288,88.4288,88.3044,88.3844,32206.0
2018-08-20 11:30:00,99.46,99.54,99.37,99.54,32176.0,88.4022,88.4733,88.3222,88.4733,32176.0
2018-08-20 11:40:00,99.54,99.69,99.52,99.61,26462.0,88.4733,88.6066,88.4555,88.5355,26462.0
2018-08-20 11:50:00,99.64,99.7,99.58,99.62,14488.0,88.5622,88.6155,88.5088,88.5444,14488.0
2018-08-20 12:00:00,99.62,99.71,99.6,99.69,16270.0,88.5444,88.6244,88.5266,88.6066,16270.0
2018-08-20 12:10:00,99.7,99.75,99.65,99.71,20948.0,88.6155,88.6599,88.571,88.6244,20948.0
2018-08-20 12:20:00,99.72,99.72,99.59,99.61,12269.0,88.6333,88.6333,88.5177,88.5355,12269.0
2018-08-20 12:30:00,99.62,99.62,99.54,99.6,7405.0,88.5444,88.5444,88.4733,88.5266,7405.0
2018-08-20 12:40:00,99.6,99.64,99.57,99.58,9902.0,88.5266,88.5622,88.4999,88.5088,9902.0
2018-08-20 12:50:00,99.56,99.62,99.56,99.61,8493.0,88.4911,88.5444,88.4911,88.5355,8493.0
2018-08-20 13:00:00,99.61,99.66,99.61,99.64,29419.0,88.5355,88.5799,88.5355,88.5622,29419.0
2018-08-20 13:10:00,99.64,99.65,99.48,99.51,62655.0,88.5622,88.571,88.4199,88.4466,62655.0
2018-08-20 13:20:00,99.5,99.54,99.43,99.44,171690.0,88.4377,88.4733,88.3755,88.3844,171690.0
2018-08-20 13:30:00,99.43,99.47,99.26,99.32,176332.0,88.3755,88.4111,88.2244,88.2777,176332.0
2018-08-20 13:40:00,99.34,99.48,99.32,99.45,27426.0,88.2955,88.4199,88.2777,88.3933,27426.0
2018-08-20 13:50:00,99.45,99.52,99.43,99.44,30688.0,88.3933,88.4555,88.3755,88.3844,30688.0
2018-08-20 14:00:00,99.45,99.48,99.42,99.44,26458.0,88.3933,88.4199,88.3666,88.3844,26458.0
2018-08-20 14:10:00,99.44,99.65,99.44,99.65,29942.0,88.3844,88.571,88.3844,88.571,29942.0
2018-08-20 14:20:00,99.65,99.78,99.64,99.77,22847.0,88.571,88.6866,88.5622,88.6777,22847.0
2018-08-20 14:30:00,99.78,99.81,99.74,99.8,22341.0,88.6866,88.7133,88.651,88.7044,22341.0
2018-08-20 14:40:00,99.8,99.89,99.77,99.89,22063.0,88.7044,88.7844,88.6777,88.7844,22063.0
2018-08-20 14:50:00,99.89,99.94,99.84,99.93,22040.0,88.7844,88.8288,88.7399,88.8199,22040.0
2018-08-20 15:00:00,99.93,99.99,99.88,99.92,29778.0,88.8199,88.8732,88.7755,88.811,29778.0
2018-08-20 15:10:00,99.92,99.99,99.9,99.98,31624.0,88.811,88.8732,88.7933,88.8644,31624.0
2018-08-20 15:20:00,99.99,100.0,99.8,99.86,29067.0,88.8732,88.8821,88.7044,88.7577,29067.0
2018-08-20 15:30:00,99.85,99.95,99.84,99.93,52577.0,88.7488,88.8377,88.7399,88.8199,52577.0
2018-08-20 15:40:00,99.92,99.96,99.89,99.95,59503.0,88.811,88.8466,88.7844,88.8377,59503.0
2018-08-20 15:50:00,99.94,99.97,99.85,99.89,97920.0,88.8288,88.8555,88.7488,88.7844,97920.0
2018-08-21 09:30:00,99.82,100.08,99.44,100.05,54705.0,88.7221,88.9532,88.3844,88.9266,54705.0
2018-08-21 09:40:00,100.07,100.58,100.07,100.57,33998.0,88.9444,89.3977,88.9444,89.3888,33998.0
2018-08-21 09:50:00,100.54,100.72,100.44,100.55,45106.0,89.3621,89.5221,89.2732,89.371,45106.0
2018-08-21 10:00:00,100.53,100.69,100.51,100.68,26901.0,89.3532,89.4954,89.3354,89.4865,26901.0
2018-08-21 10:10:00,100.67,100.84,100.61,100.79,31265.0,89.4776,89.6287,89.4243,89.5843,31265.0
2018-08-21 10:20:00,100.8,100.8,100.54,100.7,80151.0,89.5932,89.5932,89.3621,89.5043,80151.0
2018-08-21 10:30:00,100.71,100.8,100.65,100.76,14169.0,89.5132,89.5932,89.4599,89.5576,14169.0
2018-08-21 10:40:00,100.75,101.05,100.71,100.9,32280.0,89.5488,89.8154,89.5132,89.6821,32280.0
2018-08-21 10:50:00,100.92,100.99,100.84,100.88,23313.0,89.6999,89.7621,89.6287,89.6643,23313.0
2018-08-21 11:00:00,100.89,100.93,100.77,100.78,26059.0,89.6732,89.7087,89.5665,89.5754,26059.0
2018-08-21 11:10:00,100.77,100.8,100.53,100.59,25635.0,89.5665,89.5932,89.3532,89.4065,25635.0
2018-08-21 11:20:00,100.58,100.79,100.53,100.71,20362.0,89.3977,89.5843,89.3532,89.5132,20362.0
2018-08-21 11:30:00,100.71,100.88,100.61,100.88,23244.0,89.5132,89.6643,89.4243,89.6643,23244.0
2018-08-21 11:40:00,100.87,100.88,100.75,100.87,12808.0,89.6554,89.6643,89.5488,89.6554,12808.0
2018-08-21 11:50:00,100.87,100.96,100.86,100.92,15620.0,89.6554,89.7354,89.6465,89.6999,15620.0
2018-08-21 12:00:00,100.92,101.06,100.91,101.04,19288.0,89.6999,89.8243,89.691,89.8065,19288.0
2018-08-21 12:10:00,101.04,101.12,101.03,101.11,17632.0,89.8065,89.8776,89.7976,89.8687,17632.0
2018-08-21 12:20:00,101.08,101.11,101.01,101.02,15267.0,89.8421,89.8687,89.7798,89.7887,15267.0
2018-08-21 12:30:00,101.02,101.12,101.01,101.04,16384.0,89.7887,89.8776,89.7798,89.8065,16384.0
2018-08-21 12:40:00,101.04,101.11,101.01,101.02,15518.0,89.8065,89.8687,89.7798,89.7887,15518.0
2018-08-21 12:50:00,101.02,101.05,100.89,100.93,41740.0,89.7887,89.8154,89.6732,89.7087,41740.0
2018-08-21 13:00:00,100.92,101.0,100.89,100.9,11793.0,89.6999,89.771,89.6732,89.6821,11793.0
2018-08-21 13:10:00,100.88,100.88,100.72,100.72,18056.0,89.6643,89.6643,89.5221,89.5221,18056.0
2018-08-21 13:20:00,100.73,100.81,100.73,100.77,19357.0,89.531,89.6021,89.531,89.5665,19357.0
2018-08-21 13:30:00,100.78,100.99,100.77,100.97,25565.0,89.5754,89.7621,89.5665,89.7443,25565.0
2018-08-21 13:40:00,100.98,101.1,100.98,101.05,18120.0,89.7532,89.8598,89.7532,89.8154,18120.0
2018-08-21 13:50:00,101.06,101.18,101.03,101.14,17637.0,89.8243,89.9309,89.7976,89.8954,17637.0
2018-08-21 14:00:00,101.14,101.16,100.91,101.01,18577.0,89.8954,89.9132,89.691,89.7798,18577.0
2018-08-21 14:10:00,101.01,101.05,100.98,100.99,15290.0,89.7798,89.8154,89.7532,89.7621,15290.0
2018-08-21 14:20:00,100.99,101.02,100.94,100.95,15902.0,89.7621,89.7887,89.7176,89.7265,15902.0
2018-08-21 14:30:00,100.94,100.94,100.85,100.9,21920.0,89.7176,89.7176,89.6376,89.6821,21920.0
2018-08-21 14:40:00,100.89,100.9,100.75,100.76,27373.0,89.6732,89.6821,89.5488,89.5576,27373.0
2018-08-21 14:50:00,100.77,100.81,100.66,100.74,26696.0,89.5665,89.6021,89.4688,89.5399,26696.0
2018-08-21 15:00:00,100.73,100.83,100.7,100.78,20337.0,89.531,89.6199,89.5043,89.5754,20337.0
2018-08-21 15:10:00,100.78,100.8,100.75,100.76,20804.0,89.5754,89.5932,89.5488,89.5576,20804.0
2018-08-21 15:20:00,100.76,100.81,100.67,100.7,37818.0,89.5576,89.6021,89.4776,89.5043,37818.0
2018-08-21 15:30:00,100.7,100.75,100.66,100.69,35149.0,89.5043,89.5488,89.4688,89.4954,35149.0
2018-08-21 15:40:00,100.69,100.69,100.49,100.51,70524.0,89.4954,89.4954,89.3177,89.3354,70524.0
2018-08-21 15:50:00,100.5,100.59,100.45,100.47,121050.0,89.3265,89.4065,89.2821,89.2999,121050.0
2018-08-22 09:30:00,100.39,100.52,100.04,100.27,27386.0,89.2288,89.3443,88.9177,89.1221,27386.0
2018-08-22 09:40:00,100.27,100.53,100.2,100.31,14841.0,89.1221,89.3532,89.0599,89.1577,14841.0
2018-08-22 09:50:00,100.28,100.41,100.12,100.28,17251.0,89.131,89.2466,88.9888,89.131,17251.0
2018-08-22 10:00:00,100.3,100.33,100.18,100.29,26737.0,89.1488,89.1754,89.0421,89.1399,26737.0
2018-08-22 10:10:00,100.31,100.31,100.18,100.29,18828.0,89.1577,89.1577,89.0421,89.1399,18828.0
2018-08-22 10:20:00,100.3,100.34,100.15,100.18,19016.0,89.1488,89.1843,89.0155,89.0421,19016.0
2018-08-22 10:30:00,100.17,100.5,100.17,100.43,28147.0,89.0332,89.3265,89.0332,89.2643,28147.0
2018-08-22 10:40:00,100.44,100.6,100.32,100.6,25381.0,89.2732,89.4154,89.1666,89.4154,25381.0
2018-08-22 10:50:00,100.61,100.73,100.49,100.55,22423.0,89.4243,89.531,89.3177,89.371,22423.0
2018-08-22 11:00:00,100.56,100.6,100.46,100.51,9848.0,89.3799,89.4154,89.291,89.3354,9848.0
2018-08-22 11:10:00,100.55,100.65,100.55,100.64,18186.0,89.371,89.4599,89.371,89.451,18186.0
2018-08-22 11:20:00,100.66,100.76,100.66,100.74,12382.0,89.4688,89.5576,89.4688,89.5399,12382.0
2018-08-22 11:30:00,100.75,100.79,100.6,100.69,21691.0,89.5488,89.5843,89.4154,89.4954,21691.0
2018-08-22 11:40:00,100.71,100.85,100.71,100.75,9863.0,89.5132,89.6376,89.5132,89.5488,9863.0
2018-08-22 11:50:00,100.72,100.83,100.71,100.83,8313.0,89.5221,89.6199,89.5132,89.6199,8313.0
2018-08-22 12:00:00,100.82,100.88,100.8,100.83,6889.0,89.611,89.6643,89.5932,89.6199,6889.0
2018-08-22 12:10:00,100.84,100.87,100.75,100.75,8868.0,89.6287,89.6554,89.5488,89.5488,8868.0
2018-08-22 12:20:00,100.75,100.77,100.66,100.66,12986.0,89.5488,89.5665,89.4688,89.4688,12986.0
2018-08-22 12:30:00,100.67,100.78,100.67,100.77,12749.0,89.4776,89.5754,89.4776,89.5665,12749.0
2018-08-22 12:40:00,100.77,100.8,100.72,100.78,22230.0,89.5665,89.5932,89.5221,89.5754,22230.0
2018-08-22 12:50:00,100.79,100.8,100.73,100.76,8955.0,89.5843,89.5932,89.531,89.5576,8955.0
2018-08-22 13:00:00,100.75,100.84,100.75,100.8,13510.0,89.5488,89.6287,89.5488,89.5932,13510.0
2018-08-22 13:10:00,100.79,100.81,100.74,100.81,23318.0,89.5843,89.6021,89.5399,89.6021,23318.0
2018-08-22 13:20:00,100.81,100.83,100.75,100.82,17675.0,89.6021,89.6199,89.5488,89.611,17675.0
2018-08-22 13:30:00,100.83,100.87,100.75,100.77,16912.0,89.6199,89.6554,89.5488,89.5665,16912.0
2018-08-22 13:40:00,100.77,100.77,100.65,100.67,20678.0,89.5665,89.5665,89.4599,89.4776,20678.0
2018-08-22 13:50:00,100.67,100.69,100.64,100.67,29278.0,89.4776,89.4954,89.451,89.4776,29278.0
2018-08-22 14:00:00,100.67,100.79,100.56,100.59,23001.0,89.4776,89.5843,89.3799,89.4065,23001.0
2018-08-22 14:10:00,100.61,100.67,100.58,100.61,17799.0,89.4243,89.4776,89.3977,89.4243,17799.0
2018-08-22 14:20:00,100.6,100.61,100.43,100.51,16945.0,89.4154,89.4243,89.2643,89.3354,16945.0
2018-08-22 14:30:00,100.51,100.54,100.44,100.45,17940.0,89.3354,89.3621,89.2732,89.2821,17940.0
2018-08-22 14:40:00,100.44,100.51,100.41,100.48,14140.0,89.2732,89.3354,89.2466,89.3088,14140.0
2018-08-22 14:50:00,100.47,100.52,100.43,100.51,15750.0,89.2999,89.3443,89.2643,89.3354,15750.0
2018-08-22 15:00:00,100.52,100.55,100.4,100.51,30521.0,89.3443,89.371,89.2377,89.3354,30521.0
2018-08-22 15:10:00,100.49,100.52,100.4,100.47,16540.0,89.3177,89.3443,89.2377,89.2999,16540.0
2018-08-22 15:20:00,100.47,100.52,100.46,100.5,26559.0,89.2999,89.3443,89.291,89.3265,26559.0
2018-08-22 15:30:00,100.51,100.57,100.45,100.54,22761.0,89.3354,89.3888,89.2821,89.3621,22761.0
2018-08-22 15:40:00,100.54,100.55,100.46,100.49,38092.0,89.3621,89.371,89.291,89.3177,38092.0
2018-08-22 15:50:00,100.48,100.55,100.43,100.46,95348.0,89.3088,89.371,89.2643,89.291,95348.0
2018-08-23 09:30:00,100.55,100.55,100.1,100.15,23713.0,89.371,89.371,88.971,89.0155,23713.0
2018-08-23 09:40:00,100.15,100.18,99.78,99.78,16505.0,89.0155,89.0421,88.6866,88.6866,16505.0
2018-08-23 09:50:00,99.78,100.03,99.69,99.74,24514.0,88.6866,88.9088,88.6066,88.651,24514.0
2018-08-23 10:00:00,99.75,99.88,99.64,99.85,33154.0,88.6599,88.7755,88.5622,88.7488,33154.0
2018-08-23 10:10:00,99.85,99.87,99.52,99.56,36891.0,88.7488,88.7666,88.4555,88.4911,36891.0
2018-08-23 10:20:00,99.54,99.75,99.52,99.74,41457.0,88.4733,88.6599,88.4555,88.651,41457.0
2018-08-23 10:30:00,99.74,99.98,99.74,99.9,23231.0,88.651,88.8644,88.651,88.7933,23231.0
2018-08-23 10:40:00,99.9,100.01,99.84,99.84,21763.0,88.7933,88.891,88.7399,88.7399,21763.0
2018-08-23 10:50:00,99.82,99.9,99.69,99.74,28695.0,88.7221,88.7933,88.6066,88.651,28695.0
2018-08-23 11:00:00,99.71,99.72,99.53,99.55,42294.0,88.6244,88.6333,88.4644,88.4822,42294.0
2018-08-23 11:10:00,99.53,99.55,99.36,99.38,43826.0,88.4644,88.4822,88.3133,88.3311,43826.0
2018-08-23 11:20:00,99.4,99.55,99.3,99.5,34306.0,88.3488,88.4822,88.26,88.4377,34306.0
2018-08-23 11:30:00,99.5,99.57,99.38,99.4,24833.0,88.4377,88.4999,88.3311,88.3488,24833.0
2018-08-23 11:40:00,99.41,99.55,99.39,99.46,19014.0,88.3577,88.4822,88.34,88.4022,19014.0
2018-08-23 11:50:00,99.45,99.58,99.45,99.5,13106.0,88.3933,88.5088,88.3933,88.4377,13106.0
2018-08-23 12:00:00,99.52,99.56,99.43,99.52,13387.0,88.4555,88.4911,88.3755,88.4555,13387.0
2018-08-23 12:10:00,99.52,99.56,99.49,99.55,9747.0,88.4555,88.4911,88.4288,88.4822,9747.0
2018-08-23 12:20:00,99.56,99.7,99.56,99.7,12142.0,88.4911,88.6155,88.4911,88.6155,12142.0
2018-08-23 12:30:00,99.69,99.69,99.64,99.68,11965.0,88.6066,88.6066,88.5622,88.5977,11965.0
2018-08-23 12:40:00,99.68,99.76,99.66,99.66,11583.0,88.5977,88.6688,88.5799,88.5799,11583.0
2018-08-23 12:50:00,99.67,99.69,99.59,99.59,7654.0,88.5888,88.6066,88.5177,88.5177,7654.0
2018-08-23 13:00:00,99.61,99.62,99.52,99.56,7735.0,88.5355,88.5444,88.4555,88.4911,7735.0
2018-08-23 13:10:00,99.55,99.57,99.44,99.49,14487.0,88.4822,88.4999,88.3844,88.4288,14487.0
2018-08-23 13:20:00,99.49,99.57,99.47,99.57,7554.0,88.4288,88.4999,88.4111,88.4999,7554.0
2018-08-23 13:30:00,99.58,99.59,99.53,99.58,11002.0,88.5088,88.5177,88.4644,88.5088,11002.0
2018-08-23 13:40:00,99.6,99.65,99.47,99.48,15464.0,88.5266,88.571,88.4111,88.4199,15464.0
2018-08-23 13:50:00,99.51,99.54,99.43,99.47,10589.0,88.4466,88.4733,88.3755,88.4111,10589.0
2018-08-23 14:00:00,99.48,99.57,99.48,99.53,10860.0,88.4199,88.4999,88.4199,88.4644,10860.0
2018-08-23 14:10:00,99.53,99.59,99.52,99.56,14895.0,88.4644,88.5177,88.4555,88.4911,14895.0
2018-08-23 14:20:00,99.56,99.62,99.5,99.59,22666.0,88.4911,88.5444,88.4377,88.5177,22666.0
2018-08-23 14:30:00,99.6,99.64,99.47,99.5,42762.0,88.5266,88.5622,88.4111,88.4377,42762.0
2018-08-23 14:40:00,99.49,99.53,99.46,99.52,13187.0,88.4288,88.4644,88.4022,88.4555,13187.0
2018-08-23 14:50:00,99.51,99.62,99.47,99.61,31407.0,88.4466,88.5444,88.4111,88.5355,31407.0
2018-08-23 15:00:00,99.6,99.67,99.55,99.67,20168.0,88.5266,88.5888,88.4822,88.5888,20168.0
2018-08-23 15:10:00,99.67,99.76,99.66,99.76,23965.0,88.5888,88.6688,88.5799,88.6688,23965.0
2018-08-23 15:20:00,99.76,99.78,99.67,99.75,21920.0,88.6688,88.6866,88.5888,88.6599,21920.0
2018-08-23 15:30:00,99.75,99.75,99.66,99.68,36541.0,88.6599,88.6599,88.5799,88.5977,36541.0
2018-08-23 15:40:00,99.68,99.7,99.5,99.52,58629.0,88.5977,88.6155,88.4377,88.4555,58629.0
2018-08-23 15:50:00,99.51,99.56,99.48,99.55,105272.0,88.4466,88.4911,88.4199,88.4822,105272.0
2018-08-24 09:30:00,100.0,100.0,99.53,99.82,42752.0,88.8821,88.8821,88.4644,88.7221,42752.0
2018-08-24 09:40:00,99.82,99.82,99.48,99.68,14535.0,88.7221,88.7221,88.4199,88.5977,14535.0
2018-08-24 09:50:00,99.68,99.82,99.6,99.67,13787.0,88.5977,88.7221,88.5266,88.5888,13787.0
2018-08-24 10:00:00,99.71,99.92,99.64,99.64,13177.0,88.6244,88.811,88.5622,88.5622,13177.0
2018-08-24 10:10:00,99.62,99.66,99.52,99.56,9720.0,88.5444,88.5799,88.4555,88.4911,9720.0
2018-08-24 10:20:00,99.56,99.72,99.56,99.69,13037.0,88.4911,88.6333,88.4911,88.6066,13037.0
2018-08-24 10:30:00,99.69,99.86,99.58,99.83,15020.0,88.6066,88.7577,88.5088,88.731,15020.0
2018-08-24 10:40:00,99.85,99.87,99.75,99.76,19084.0,88.7488,88.7666,88.6599,88.6688,19084.0
2018-08-24 10:50:00,99.76,99.81,99.73,99.73,16364.0,88.6688,88.7133,88.6422,88.6422,16364.0
2018-08-24 11:00:00,99.74,99.77,99.54,99.61,12594.0,88.651,88.6777,88.4733,88.5355,12594.0
2018-08-24 11:10:00,99.63,99.71,99.61,99.68,10221.0,88.5533,88.6244,88.5355,88.5977,10221.0
2018-08-24 11:20:00,99.69,99.69,99.45,99.49,14078.0,88.6066,88.6066,88.3933,88.4288,14078.0
2018-08-24 11:30:00,99.48,99.56,99.45,99.46,14655.0,88.4199,88.4911,88.3933,88.4022,14655.0
2018-08-24 11:40:00,99.48,99.53,99.44,99.5,9480.0,88.4199,88.4644,88.3844,88.4377,9480.0
2018-08-24 11:50:00,99.5,99.65,99.49,99.65,8910.0,88.4377,88.571,88.4288,88.571,8910.0
2018-08-24 12:00:00,99.66,99.68,99.59,99.59,8448.0,88.5799,88.5977,88.5177,88.5177,8448.0
2018-08-24 12:10:00,99.61,99.65,99.6,99.63,5230.0,88.5355,88.571,88.5266,88.5533,5230.0
2018-08-24 12:20:00,99.63,99.73,99.63,99.69,10017.0,88.5533,88.6422,88.5533,88.6066,10017.0
2018-08-24 12:30:00,99.7,99.7,99.6,99.61,6324.0,88.6155,88.6155,88.5266,88.5355,6324.0
2018-08-24 12:40:00,99.63,99.7,99.61,99.67,7005.0,88.5533,88.6155,88.5355,88.5888,7005.0
2018-08-24 12:50:00,99.68,99.71,99.65,99.68,11756.0,88.5977,88.6244,88.571,88.5977,11756.0
2018-08-24 13:00:00,99.69,99.72,99.65,99.65,7572.0,88.6066,88.6333,88.571,88.571,7572.0
2018-08-24 13:10:00,99.65,99.66,99.48,99.5,12119.0,88.571,88.5799,88.4199,88.4377,12119.0
2018-08-24 13:20:00,99.53,99.53,99.48,99.5,7035.0,88.4644,88.4644,88.4199,88.4377,7035.0
2018-08-24 13:30:00,99.52,99.52,99.42,99.43,12864.0,88.4555,88.4555,88.3666,88.3755,12864.0
2018-08-24 13:40:00,99.42,99.44,99.33,99.4,16378.0,88.3666,88.3844,88.2866,88.3488,16378.0
2018-08-24 13:50:00,99.39,99.45,99.37,99.44,9558.0,88.34,88.3933,88.3222,88.3844,9558.0
2018-08-24 14:00:00,99.45,99.5,99.42,99.5,10453.0,88.3933,88.4377,88.3666,88.4377,10453.0
2018-08-24 14:10:00,99.49,99.49,99.4,99.4,9867.0,88.4288,88.4288,88.3488,88.3488,9867.0
2018-08-24 14:20:00,99.4,99.47,99.35,99.46,23265.0,88.3488,88.4111,88.3044,88.4022,23265.0
2018-08-24 14:30:00,99.47,99.52,99.44,99.47,9009.0,88.4111,88.4555,88.3844,88.4111,9009.0
2018-08-24 14:40:00,99.44,99.54,99.44,99.5,8774.0,88.3844,88.4733,88.3844,88.4377,8774.0
2018-08-24 14:50:00,99.49,99.49,99.33,99.37,11245.0,88.4288,88.4288,88.2866,88.3222,11245.0
2018-08-24 15:00:00,99.37,99.39,99.35,99.35,9374.0,88.3222,88.34,88.3044,88.3044,9374.0
2018-08-24 15:10:00,99.35,99.49,99.34,99.42,26528.0,88.3044,88.4288,88.2955,88.3666,26528.0
2018-08-24 15:20:00,99.41,99.48,99.39,99.47,18653.0,88.3577,88.4199,88.34,88.4111,18653.0
2018-08-24 15:30:00,99.47,99.47,99.38,99.44,36858.0,88.4111,88.4111,88.3311,88.3844,36858.0
2018-08-24 15:40:00,99.44,99.47,99.37,99.42,32314.0,88.3844,88.4111,88.3222,88.3666,32314.0
2018-08-24 15:50:00,99.41,99.49,99.32,99.45,105342.0,88.3577,88.4288,88.2777,88.3933,105342.0
2018-08-27 09:30:00,100.0,100.17,99.85,100.1,50518.0,88.8821,89.0332,88.7488,88.971,50518.0
2018-08-27 09:40:00,100.13,100.36,100.05,100.31,47416.0,88.9977,89.2021,88.9266,89.1577,47416.0
2018-08-27 09:50:00,100.31,100.5,100.29,100.4,55762.0,89.1577,89.3265,89.1399,89.2377,55762.0
2018-08-27 10:00:00,100.4,100.7,100.4,100.7,38698.0,89.2377,89.5043,89.2377,89.5043,38698.0
2018-08-27 10:10:00,100.7,100.82,100.6,100.75,17989.0,89.5043,89.611,89.4154,89.5488,17989.0
2018-08-27 10:20:00,100.76,100.92,100.73,100.87,44281.0,89.5576,89.6999,89.531,89.6554,44281.0
2018-08-27 10:30:00,100.87,100.88,100.72,100.74,29118.0,89.6554,89.6643,89.5221,89.5399,29118.0
2018-08-27 10:40:00,100.73,100.8,100.68,100.68,20226.0,89.531,89.5932,89.4865,89.4865,20226.0
2018-08-27 10:50:00,100.69,100.71,100.59,100.7,30149.0,89.4954,89.5132,89.4065,89.5043,30149.0
2018-08-27 11:00:00,100.72,100.78,100.63,100.72,25602.0,89.5221,89.5754,89.4421,89.5221,25602.0
2018-08-27 11:10:00,100.73,100.81,100.7,100.76,24782.0,89.531,89.6021,89.5043,89.5576,24782.0
2018-08-27 11:20:00,100.76,100.94,100.73,100.85,45386.0,89.5576,89.7176,89.531,89.6376,45386.0
2018-08-27 11:30:00,100.84,101.0,100.82,100.98,18819.0,89.6287,89.771,89.611,89.7532,18819.0
2018-08-27 11:40:00,100.99,101.03,100.9,101.0,38536.0,89.7621,89.7976,89.6821,89.771,38536.0
2018-08-27 11:50:00,101.0,101.18,100.95,101.15,25752.0,89.771,89.9309,89.7265,89.9043,25752.0
2018-08-27 12:00:00,101.15,101.24,101.15,101.22,16080.0,89.9043,89.9843,89.9043,89.9665,16080.0
2018-08-27 12:10:00,101.22,101.26,101.06,101.07,19357.0,89.9665,90.0021,89.8243,89.8332,19357.0
2018-08-27 12:20:00,101.07,101.17,101.07,101.11,10475.0,89.8332,89.9221,89.8332,89.8687,10475.0
2018-08-27 12:30:00,101.1,101.22,101.09,101.17,11059.0,89.8598,89.9665,89.851,89.9221,11059.0
2018-08-27 12:40:00,101.17,101.25,101.1,101.14,17450.0,89.9221,89.9932,89.8598,89.8954,17450.0
2018-08-27 12:50:00,101.14,101.19,101.08,101.17,11401.0,89.8954,89.9398,89.8421,89.9221,11401.0
2018-08-27 13:00:00,101.17,101.19,101.12,101.13,9782.0,89.9221,89.9398,89.8776,89.8865,9782.0
2018-08-27 13:10:00,101.12,101.17,101.06,101.07,11494.0,89.8776,89.9221,89.8243,89.8332,11494.0
2018-08-27 13:20:00,101.07,101.18,101.05,101.18,13941.0,89.8332,89.9309,89.8154,89.9309,13941.0
2018-08-27 13:30:00,101.18,101.21,101.13,101.18,15431.0,89.9309,89.9576,89.8865,89.9309,15431.0
2018-08-27 13:40:00,101.19,101.23,101.15,101.16,16827.0,89.9398,89.9754,89.9043,89.9132,16827.0
2018-08-27 13:50:00,101.15,101.21,101.07,101.2,10410.0,89.9043,89.9576,89.8332,89.9487,10410.0
2018-08-27 14:00:00,101.23,101.25,101.14,101.19,15990.0,89.9754,89.9932,89.8954,89.9398,15990.0
2018-08-27 14:10:00,101.19,101.19,101.09,101.1,14072.0,89.9398,89.9398,89.851,89.8598,14072.0
2018-08-27 14:20:00,101.1,101.11,100.96,101.06,23600.0,89.8598,89.8687,89.7354,89.8243,23600.0
2018-08-27 14:30:00,101.04,101.09,101.03,101.05,13775.0,89.8065,89.851,89.7976,89.8154,13775.0
2018-08-27 14:40:00,101.05,101.07,101.01,101.05,9563.0,89.8154,89.8332,89.7798,89.8154,9563.0
2018-08-27 14:50:00,101.05,101.05,100.92,101.03,12073.0,89.8154,89.8154,89.6999,89.7976,12073.0
2018-08-27 15:00:00,101.03,101.04,100.97,100.98,15260.0,89.7976,89.8065,89.7443,89.7532,15260.0
2018-08-27 15:10:00,100.98,101.01,100.89,100.89,17617.0,89.7532,89.7798,89.6732,89.6732,17617.0
2018-08-27 15:20:00,100.88,100.99,100.87,100.94,21687.0,89.6643,89.7621,89.6554,89.7176,21687.0
2018-08-27 15:30:00,100.94,101.0,100.91,100.97,18188.0,89.7176,89.771,89.691,89.7443,18188.0
2018-08-27 15:40:00,100.97,101.03,100.95,100.97,36731.0,89.7443,89.7976,89.7265,89.7443,36731.0
2018-08-27 15:50:00,100.96,101.0,100.87,100.92,98498.0,89.7354,89.771,89.6554,89.6999,98498.0
2018-08-28 09:30:00,101.02,101.09,100.63,100.95,70451.0,89.7887,89.851,89.4421,89.7265,70451.0
2018-08-28 09:40:00,100.97,100.99,100.68,100.76,35501.0,89.7443,89.7621,89.4865,89.5576,35501.0
2018-08-28 09:50:00,100.75,100.8,100.61,100.73,33207.0,89.5488,89.5932,89.4243,89.531,33207.0
2018-08-28 10:00:00,100.73,100.87,100.7,100.76,36208.0,89.531,89.6554,89.5043,89.5576,36208.0
2018-08-28 10:10:00,100.77,101.0,100.74,100.95,20340.0,89.5665,89.771,89.5399,89.7265,20340.0
2018-08-28 10:20:00,100.95,100.98,100.71,100.8,30603.0,89.7265,89.7532,89.5132,89.5932,30603.0
2018-08-28 10:30:00,100.79,100.82,100.69,100.78,30185.0,89.5843,89.611,89.4954,89.5754,30185.0
2018-08-28 10:40:00,100.77,100.82,100.73,100.74,28499.0,89.5665,89.611,89.531,89.5399,28499.0
2018-08-28 10:50:00,100.75,100.9,100.75,100.89,38918.0,89.5488,89.6821,89.5488,89.6732,38918.0
2018-08-28 11:00:00,100.9,100.94,100.85,100.9,23816.0,89.6821,89.7176,89.6376,89.6821,23816.0
2018-08-28 11:10:00,100.88,100.94,100.86,100.89,16148.0,89.6643,89.7176,89.6465,89.6732,16148.0
2018-08-28 11:20:00,100.89,100.95,100.89,100.91,8988.0,89.6732,89.7265,89.6732,89.691,8988.0
2018-08-28 11:30:00,100.89,100.89,100.56,100.58,17806.0,89.6732,89.6732,89.3799,89.3977,17806.0
2018-08-28 11:40:00,100.59,100.64,100.55,100.56,19329.0,89.4065,89.451,89.371,89.3799,19329.0
2018-08-28 11:50:00,100.56,100.62,100.42,100.42,21474.0,89.3799,89.4332,89.2554,89.2554,21474.0
2018-08-28 12:00:00,100.43,100.47,100.34,100.46,21400.0,89.2643,89.2999,89.1843,89.291,21400.0
2018-08-28 12:10:00,100.48,100.56,100.45,100.56,28963.0,89.3088,89.3799,89.2821,89.3799,28963.0
2018-08-28 12:20:00,100.56,100.58,100.44,100.44,18399.0,89.3799,89.3977,89.2732,89.2732,18399.0
2018-08-28 12:30:00,100.45,100.48,100.39,100.47,23529.0,89.2821,89.3088,89.2288,89.2999,23529.0
2018-08-28 12:40:00,100.46,100.49,100.41,100.48,22548.0,89.291,89.3177,89.2466,89.3088,22548.0
2018-08-28 12:50:00,100.48,100.54,100.48,100.53,14463.0,89.3088,89.3621,89.3088,89.3532,14463.0
2018-08-28 13:00:00,100.54,100.61,100.51,100.56,12490.0,89.3621,89.4243,89.3354,89.3799,12490.0
2018-08-28 13:10:00,100.57,100.57,100.47,100.53,25630.0,89.3888,89.3888,89.2999,89.3532,25630.0
2018-08-28 13:20:00,100.54,100.55,100.32,100.38,16098.0,89.3621,89.371,89.1666,89.2199,16098.0
2018-08-28 13:30:00,100.36,100.47,100.33,100.44,27566.0,89.2021,89.2999,89.1754,89.2732,27566.0
2018-08-28 13:40:00,100.42,100.54,100.42,100.51,15093.0,89.2554,89.3621,89.2554,89.3354,15093.0
2018-08-28 13:50:00,100.51,100.52,100.45,100.5,20140.0,89.3354,89.3443,89.2821,89.3265,20140.0
2018-08-28 14:00:00,100.5,100.52,100.48,100.5,16524.0,89.3265,89.3443,89.3088,89.3265,16524.0
2018-08-28 14:10:00,100.51,100.56,100.49,100.55,20895.0,89.3354,89.3799,89.3177,89.371,20895.0
2018-08-28 14:20:00,100.55,100.61,100.52,100.58,24994.0,89.371,89.4243,89.3443,89.3977,24994.0
2018-08-28 14:30:00,100.57,100.57,100.46,100.47,20157.0,89.3888,89.3888,89.291,89.2999,20157.0
2018-08-28 14:40:00,100.48,100.61,100.47,100.61,11200.0,89.3088,89.4243,89.2999,89.4243,11200.0
2018-08-28 14:50:00,100.61,100.61,100.54,100.57,16239.0,89.4243,89.4243,89.3621,89.3888,16239.0
2018-08-28 15:00:00,100.57,100.61,100.55,100.57,24007.0,89.3888,89.4243,89.371,89.3888,24007.0
2018-08-28 15:10:00,100.58,100.66,100.58,100.61,24322.0,89.3977,89.4688,89.3977,89.4243,24322.0
2018-08-28 15:20:00,100.6,100.61,100.54,100.6,23203.0,89.4154,89.4243,89.3621,89.4154,23203.0
2018-08-28 15:30:00,100.6,100.62,100.55,100.59,33589.0,89.4154,89.4332,89.371,89.4065,33589.0
2018-08-28 15:40:00,100.59,100.59,100.43,100.49,60350.0,89.4065,89.4065,89.2643,89.3177,60350.0
2018-08-28 15:50:00,100.48,100.54,100.37,100.54,125018.0,89.3088,89.3621,89.211,89.3621,125018.0
2018-08-29 09:30:00,100.77,100.77,100.26,100.33,58400.0,89.5665,89.5665,89.1132,89.1754,58400.0
2018-08-29 09:40:00,100.29,100.34,99.98,99.98,27299.0,89.1399,89.1843,88.8644,88.8644,27299.0
2018-08-29 09:50:00,100.01,100.14,99.94,100.13,35888.0,88.891,89.0066,88.8288,88.9977,35888.0
2018-08-29 10:00:00,100.14,100.2,100.04,100.16,45030.0,89.0066,89.0599,88.9177,89.0243,45030.0
2018-08-29 10:10:00,100.17,100.19,100.02,100.15,32744.0,89.0332,89.051,88.8999,89.0155,32744.0
2018-08-29 10:20:00,100.17,100.42,100.11,100.42,86314.0,89.0332,89.2554,88.9799,89.2554,86314.0
2018-08-29 10:30:00,100.43,100.51,100.36,100.46,47548.0,89.2643,89.3354,89.2021,89.291,47548.0
2018-08-29 10:40:00,100.46,100.48,100.36,100.45,34234.0,89.291,89.3088,89.2021,89.2821,34234.0
2018-08-29 10:50:00,100.45,100.47,100.32,100.46,36187.0,89.2821,89.2999,89.1666,89.291,36187.0
2018-08-29 11:00:00,100.45,100.52,100.42,100.49,15137.0,89.2821,89.3443,89.2554,89.3177,15137.0
2018-08-29 11:10:00,100.5,100.56,100.43,100.5,31035.0,89.3265,89.3799,89.2643,89.3265,31035.0
2018-08-29 11:20:00,100.49,100.58,100.45,100.58,24528.0,89.3177,89.3977,89.2821,89.3977,24528.0
2018-08-29 11:30:00,100.59,100.66,100.52,100.53,28163.0,89.4065,89.4688,89.3443,89.3532,28163.0
2018-08-29 11:40:00,100.54,100.59,100.52,100.58,30899.0,89.3621,89.4065,89.3443,89.3977,30899.0
2018-08-29 11:50:00,100.58,100.73,100.58,100.64,32631.0,89.3977,89.531,89.3977,89.451,32631.0
2018-08-29 12:00:00,100.65,100.66,100.53,100.56,61047.0,89.4599,89.4688,89.3532,89.3799,61047.0
2018-08-29 12:10:00,100.56,100.67,100.55,100.6,61916.0,89.3799,89.4776,89.371,89.4154,61916.0
2018-08-29 12:20:00,100.6,100.61,100.38,100.39,40565.0,89.4154,89.4243,89.2199,89.2288,40565.0
2018-08-29 12:30:00,100.4,100.51,100.39,100.45,47533.0,89.2377,89.3354,89.2288,89.2821,47533.0
2018-08-29 12:40:00,100.44,100.45,100.31,100.32,23818.0,89.2732,89.2821,89.1577,89.1666,23818.0
2018-08-29 12:50:00,100.33,100.37,100.26,100.3,18847.0,89.1754,89.211,89.1132,89.1488,18847.0
2018-08-29 13:00:00,100.28,100.32,100.23,100.24,21209.0,89.131,89.1666,89.0866,89.0955,21209.0
2018-08-29 13:10:00,100.25,100.29,100.2,100.2,15596.0,89.1043,89.1399,89.0599,89.0599,15596.0
2018-08-29 13:20:00,100.22,100.22,100.16,100.17,13702.0,89.0777,89.0777,89.0243,89.0332,13702.0
2018-08-29 13:30:00,100.16,100.17,100.12,100.14,12633.0,89.0243,89.0332,88.9888,89.0066,12633.0
2018-08-29 13:40:00,100.14,100.17,100.1,100.11,14208.0,89.0066,89.0332,88.971,88.9799,14208.0
2018-08-29 13:50:00,100.08,100.14,100.03,100.11,14772.0,88.9532,89.0066,88.9088,88.9799,14772.0
2018-08-29 14:00:00,100.11,100.14,100.06,100.14,14192.0,88.9799,89.0066,88.9355,89.0066,14192.0
2018-08-29 14:10:00,100.15,100.17,100.13,100.15,14567.0,89.0155,89.0332,88.9977,89.0155,14567.0
2018-08-29 14:20:00,100.16,100.16,100.06,100.07,11555.0,89.0243,89.0243,88.9355,88.9444,11555.0
2018-08-29 14:30:00,100.08,100.17,100.06,100.14,19074.0,88.9532,89.0332,88.9355,89.0066,19074.0
2018-08-29 14:40:00,100.15,100.18,100.13,100.16,14588.0,89.0155,89.0421,88.9977,89.0243,14588.0
2018-08-29 14:50:00,100.15,100.17,100.05,100.06,34652.0,89.0155,89.0332,88.9266,88.9355,34652.0
2018-08-29 15:00:00,100.07,100.11,100.07,100.11,22827.0,88.9444,88.9799,88.9444,88.9799,22827.0
2018-08-29 15:10:00,100.12,100.21,100.12,100.2,24090.0,88.9888,89.0688,88.9888,89.0599,24090.0
2018-08-29 15:20:00,100.2,100.27,100.15,100.25,31296.0,89.0599,89.1221,89.0155,89.1043,31296.0
2018-08-29 15:30:00,100.24,100.36,100.24,100.36,42554.0,89.0955,89.2021,89.0955,89.2021,42554.0
2018-08-29 15:40:00,100.35,100.35,100.25,100.34,41538.0,89.1932,89.1932,89.1043,89.1843,41538.0
2018-08-29 15:50:00,100.34,100.34,100.08,100.14,112097.0,89.1843,89.1843,88.9532,89.0066,112097.0
2018-08-30 09:30:00,99.95,99.95,99.68,99.78,29332.0,88.8377,88.8377,88.5977,88.6866,29332.0
2018-08-30 09:40:00,99.78,99.86,99.69,99.71,32409.0,88.6866,88.7577,88.6066,88.6244,32409.0
2018-08-30 09:50:00,99.69,99.75,99.6,99.73,24924.0,88.6066,88.6599,88.5266,88.6422,24924.0
2018-08-30 10:00:00,99.72,99.83,99.44,99.46,48549.0,88.6333,88.731,88.3844,88.4022,48549.0
2018-08-30 10:10:00,99.47,99.51,99.28,99.51,28250.0,88.4111,88.4466,88.2422,88.4466,28250.0
2018-08-30 10:20:00,99.51,99.57,99.3,99.37,65938.0,88.4466,88.4999,88.26,88.3222,65938.0
2018-08-30 10:30:00,99.38,99.58,99.29,99.58,22503.0,88.3311,88.5088,88.2511,88.5088,22503.0
2018-08-30 10:40:00,99.59,99.66,99.56,99.61,26880.0,88.5177,88.5799,88.4911,88.5355,26880.0
2018-08-30 10:50:00,99.6,99.63,99.4,99.45,20993.0,88.5266,88.5533,88.3488,88.3933,20993.0
2018-08-30 11:00:00,99.44,99.56,99.27,99.28,24475.0,88.3844,88.4911,88.2333,88.2422,24475.0
2018-08-30 11:10:00,99.31,99.46,99.31,99.44,11604.0,88.2688,88.4022,88.2688,88.3844,11604.0
2018-08-30 11:20:00,99.45,99.46,99.23,99.32,14128.0,88.3933,88.4022,88.1977,88.2777,14128.0
2018-08-30 11:30:00,99.38,99.49,99.38,99.46,13193.0,88.3311,88.4288,88.3311,88.4022,13193.0
2018-08-30 11:40:00,99.43,99.48,99.39,99.47,8624.0,88.3755,88.4199,88.34,88.4111,8624.0
2018-08-30 11:50:00,99.47,99.49,99.41,99.41,11916.0,88.4111,88.4288,88.3577,88.3577,11916.0
2018-08-30 12:00:00,99.43,99.45,99.33,99.33,14111.0,88.3755,88.3933,88.2866,88.2866,14111.0
2018-08-30 12:10:00,99.31,99.44,99.27,99.41,8479.0,88.2688,88.3844,88.2333,88.3577,8479.0
2018-08-30 12:20:00,99.41,99.5,99.41,99.49,7843.0,88.3577,88.4377,88.3577,88.4288,7843.0
2018-08-30 12:30:00,99.5,99.53,99.46,99.48,13173.0,88.4377,88.4644,88.4022,88.4199,13173.0
2018-08-30 12:40:00,99.5,99.55,99.48,99.48,7059.0,88.4377,88.4822,88.4199,88.4199,7059.0
2018-08-30 12:50:00,99.49,99.61,99.49,99.61,8807.0,88.4288,88.5355,88.4288,88.5355,8807.0
2018-08-30 13:00:00,99.61,99.66,99.6,99.66,9403.0,88.5355,88.5799,88.5266,88.5799,9403.0
2018-08-30 13:10:00,99.66,99.68,99.59,99.6,11022.0,88.5799,88.5977,88.5177,88.5266,11022.0
2018-08-30 13:20:00,99.6,99.66,99.6,99.65,8600.0,88.5266,88.5799,88.5266,88.571,8600.0
2018-08-30 13:30:00,99.67,99.73,99.65,99.71,8547.0,88.5888,88.6422,88.571,88.6244,8547.0
2018-08-30 13:40:00,99.7,99.76,99.68,99.74,10801.0,88.6155,88.6688,88.5977,88.651,10801.0
2018-08-30 13:50:00,99.75,99.75,99.69,99.7,9041.0,88.6599,88.6599,88.6066,88.6155,9041.0
2018-08-30 14:00:00,99.71,99.71,99.56,99.57,22277.0,88.6244,88.6244,88.4911,88.4999,22277.0
2018-08-30 14:10:00,99.59,99.71,99.35,99.35,31314.0,88.5177,88.6244,88.3044,88.3044,31314.0
2018-08-30 14:20:00,99.32,99.42,99.18,99.36,24679.0,88.2777,88.3666,88.1533,88.3133,24679.0
2018-08-30 14:30:00,99.38,99.6,99.36,99.6,21609.0,88.3311,88.5266,88.3133,88.5266,21609.0
2018-08-30 14:40:00,99.6,99.6,99.42,99.52,14486.0,88.5266,88.5266,88.3666,88.4555,14486.0
2018-08-30 14:50:00,99.53,99.53,99.33,99.36,14202.0,88.4644,88.4644,88.2866,88.3133,14202.0
2018-08-30 15:00:00,99.33,99.33,99.12,99.18,19974.0,88.2866,88.2866,88.1,88.1533,19974.0
2018-08-30 15:10:00,99.16,99.25,99.11,99.16,28684.0,88.1355,88.2155,88.0911,88.1355,28684.0
2018-08-30 15:20:00,99.16,99.26,99.11,99.23,19520.0,88.1355,88.2244,88.0911,88.1977,19520.0
2018-08-30 15:30:00,99.24,99.31,99.22,99.31,37321.0,88.2066,88.2688,88.1889,88.2688,37321.0
2018-08-30 15:40:00,99.31,99.37,99.2,99.25,48744.0,88.2688,88.3222,88.1711,88.2155,48744.0
2018-08-30 15:50:00,99.23,99.33,99.19,99.24,91510.0,88.1977,88.2866,88.1622,88.2066,91510.0
2018-08-31 09:30:00,98.76,99.14,98.62,98.83,25445.0,87.78,88.1177,87.6556,87.8422,25445.0
2018-08-31 09:40:00,98.77,98.87,98.57,98.73,9288.0,87.7889,87.8778,87.6111,87.7533,9288.0
2018-08-31 09:50:00,98.72,98.78,98.63,98.69,18911.0,87.7444,87.7978,87.6645,87.7178,18911.0
2018-08-31 10:00:00,98.75,98.88,98.65,98.78,36492.0,87.7711,87.8867,87.6822,87.7978,36492.0
2018-08-31 10:10:00,98.8,98.95,98.8,98.87,26562.0,87.8156,87.9489,87.8156,87.8778,26562.0
2018-08-31 10:20:00,98.88,98.91,98.66,98.71,31603.0,87.8867,87.9133,87.6911,87.7356,31603.0
2018-08-31 10:30:00,98.71,98.82,98.7,98.77,22806.0,87.7356,87.8333,87.7267,87.7889,22806.0
2018-08-31 10:40:00,98.79,98.82,98.7,98.71,29078.0,87.8067,87.8333,87.7267,87.7356,29078.0
2018-08-31 10:50:00,98.71,98.73,98.6,98.69,13522.0,87.7356,87.7533,87.6378,87.7178,13522.0
2018-08-31 11:00:00,98.75,98.81,98.66,98.67,28751.0,87.7711,87.8244,87.6911,87.7,28751.0
2018-08-31 11:10:00,98.67,98.81,98.67,98.74,22380.0,87.7,87.8244,87.7,87.7622,22380.0
2018-08-31 11:20:00,98.75,98.76,98.51,98.57,17846.0,87.7711,87.78,87.5578,87.6111,17846.0
2018-08-31 11:30:00,98.58,98.79,98.58,98.79,16829.0,87.62,87.8067,87.62,87.8067,16829.0
2018-08-31 11:40:00,98.78,98.8,98.64,98.68,15107.0,87.7978,87.8156,87.6733,87.7089,15107.0
2018-08-31 11:50:00,98.66,98.76,98.66,98.69,15532.0,87.6911,87.78,87.6911,87.7178,15532.0
2018-08-31 12:00:00,98.69,98.69,98.54,98.62,20099.0,87.7178,87.7178,87.5845,87.6556,20099.0
2018-08-31 12:10:00,98.62,98.75,98.6,98.68,18353.0,87.6556,87.7711,87.6378,87.7089,18353.0
2018-08-31 12:20:00,98.67,98.77,98.66,98.76,52396.0,87.7,87.7889,87.6911,87.78,52396.0
2018-08-31 12:30:00,98.76,98.79,98.59,98.75,18446.0,87.78,87.8067,87.6289,87.7711,18446.0
2018-08-31 12:40:00,98.74,98.78,98.71,98.72,26997.0,87.7622,87.7978,87.7356,87.7444,26997.0
2018-08-31 12:50:00,98.72,98.82,98.71,98.81,13055.0,87.7444,87.8333,87.7356,87.8244,13055.0
2018-08-31 13:00:00,98.83,98.83,98.73,98.75,18666.0,87.8422,87.8422,87.7533,87.7711,18666.0
2018-08-31 13:10:00,98.77,98.83,98.74,98.79,35107.0,87.7889,87.8422,87.7622,87.8067,35107.0
2018-08-31 13:20:00,98.79,98.82,98.76,98.76,20959.0,87.8067,87.8333,87.78,87.78,20959.0
2018-08-31 13:30:00,98.76,98.84,98.71,98.77,46016.0,87.78,87.8511,87.7356,87.7889,46016.0
2018-08-31 13:40:00,98.77,98.81,98.71,98.78,19763.0,87.7889,87.8244,87.7356,87.7978,19763.0
2018-08-31 13:50:00,98.78,98.79,98.67,98.69,22744.0,87.7978,87.8067,87.7,87.7178,22744.0
2018-08-31 14:00:00,98.68,98.69,98.59,98.63,34654.0,87.7089,87.7178,87.6289,87.6645,34654.0
2018-08-31 14:10:00,98.63,98.63,98.49,98.56,18505.0,87.6645,87.6645,87.54,87.6022,18505.0
2018-08-31 14:20:00,98.57,98.63,98.54,98.58,22675.0,87.6111,87.6645,87.5845,87.62,22675.0
2018-08-31 14:30:00,98.58,98.66,98.53,98.64,24844.0,87.62,87.6911,87.5756,87.6733,24844.0
2018-08-31 14:40:00,98.64,98.79,98.64,98.79,29673.0,87.6733,87.8067,87.6733,87.8067,29673.0
2018-08-31 14:50:00,98.79,98.84,98.72,98.73,38029.0,87.8067,87.8511,87.7444,87.7533,38029.0
2018-08-31 15:00:00,98.72,98.81,98.71,98.8,44130.0,87.7444,87.8244,87.7356,87.8156,44130.0
2018-08-31 15:10:00,98.8,98.89,98.75,98.89,45621.0,87.8156,87.8955,87.7711,87.8955,45621.0
2018-08-31 15:20:00,98.89,98.91,98.68,98.69,67420.0,87.8955,87.9133,87.7089,87.7178,67420.0
2018-08-31 15:30:00,98.71,98.97,98.71,98.93,88538.0,87.7356,87.9666,87.7356,87.9311,88538.0
2018-08-31 15:40:00,98.92,99.01,98.88,98.98,61350.0,87.9222,88.0022,87.8867,87.9755,61350.0
2018-08-31 15:50:00,98.98,99.19,98.98,99.09,204735.0,87.9755,88.1622,87.9755,88.0733,204735.0
2018-09-04 09:30:00,99.24,99.24,98.75,98.82,65905.0,88.2066,88.2066,87.7711,87.8333,65905.0
2018-09-04 09:40:00,98.77,99.04,98.71,98.87,43463.0,87.7889,88.0289,87.7356,87.8778,43463.0
2018-09-04 09:50:00,98.87,99.05,98.76,98.87,18550.0,87.8778,88.0378,87.78,87.8778,18550.0
2018-09-04 10:00:00,98.88,99.16,98.88,99.13,13752.0,87.8867,88.1355,87.8867,88.1089,13752.0
2018-09-04 10:10:00,99.14,99.32,99.09,99.25,24992.0,88.1177,88.2777,88.0733,88.2155,24992.0
2018-09-04 10:20:00,99.28,99.49,99.22,99.23,19435.0,88.2422,88.4288,88.1889,88.1977,19435.0
2018-09-04 10:30:00,99.24,99.31,99.18,99.23,16088.0,88.2066,88.2688,88.1533,88.1977,16088.0
2018-09-04 10:40:00,99.22,99.4,99.16,99.39,17929.0,88.1889,88.3488,88.1355,88.34,17929.0
2018-09-04 10:50:00,99.36,99.46,99.32,99.43,19092.0,88.3133,88.4022,88.2777,88.3755,19092.0
2018-09-04 11:00:00,99.42,99.54,99.31,99.36,26947.0,88.3666,88.4733,88.2688,88.3133,26947.0
2018-09-04 11:10:00,99.36,99.36,99.24,99.29,13308.0,88.3133,88.3133,88.2066,88.2511,13308.0
2018-09-04 11:20:00,99.31,99.34,99.23,99.29,23644.0,88.2688,88.2955,88.1977,88.2511,23644.0
2018-09-04 11:30:00,99.29,99.45,99.27,99.42,18028.0,88.2511,88.3933,88.2333,88.3666,18028.0
2018-09-04 11:40:00,99.43,99.44,99.3,99.4,18624.0,88.3755,88.3844,88.26,88.3488,18624.0
2018-09-04 11:50:00,99.4,99.41,99.33,99.36,19329.0,88.3488,88.3577,88.2866,88.3133,19329.0
2018-09-04 12:00:00,99.38,99.38,99.29,99.34,18535.0,88.3311,88.3311,88.2511,88.2955,18535.0
2018-09-04 12:10:00,99.34,99.48,99.33,99.43,16788.0,88.2955,88.4199,88.2866,88.3755,16788.0
2018-09-04 12:20:00,99.43,99.44,99.28,99.39,13469.0,88.3755,88.3844,88.2422,88.34,13469.0
2018-09-04 12:30:00,99.38,99.4,99.3,99.32,9755.0,88.3311,88.3488,88.26,88.2777,9755.0
2018-09-04 12:40:00,99.33,99.49,99.32,99.47,14743.0,88.2866,88.4288,88.2777,88.4111,14743.0
2018-09-04 12:50:00,99.45,99.54,99.4,99.54,10396.0,88.3933,88.4733,88.3488,88.4733,10396.0
2018-09-04 13:00:00,99.56,99.68,99.53,99.6,14077.0,88.4911,88.5977,88.4644,88.5266,14077.0
2018-09-04 13:10:00,99.61,99.63,99.5,99.51,11267.0,88.5355,88.5533,88.4377,88.4466,11267.0
2018-09-04 13:20:00,99.5,99.57,99.5,99.55,10872.0,88.4377,88.4999,88.4377,88.4822,10872.0
2018-09-04 13:30:00,99.57,99.65,99.56,99.61,12600.0,88.4999,88.571,88.4911,88.5355,12600.0
2018-09-04 13:40:00,99.61,99.75,99.58,99.72,15063.0,88.5355,88.6599,88.5088,88.6333,15063.0
2018-09-04 13:50:00,99.73,99.82,99.73,99.81,12809.0,88.6422,88.7221,88.6422,88.7133,12809.0
2018-09-04 14:00:00,99.8,99.86,99.78,99.81,18880.0,88.7044,88.7577,88.6866,88.7133,18880.0
2018-09-04 14:10:00,99.81,99.91,99.77,99.91,13032.0,88.7133,88.8021,88.6777,88.8021,13032.0
2018-09-04 14:20:00,99.89,99.96,99.85,99.85,15375.0,88.7844,88.8466,88.7488,88.7488,15375.0
2018-09-04 14:30:00,99.84,99.97,99.81,99.91,17743.0,88.7399,88.8555,88.7133,88.8021,17743.0
2018-09-04 14:40:00,99.91,99.99,99.86,99.86,15276.0,88.8021,88.8732,88.7577,88.7577,15276.0
2018-09-04 14:50:00,99.85,99.95,99.81,99.88,20008.0,88.7488,88.8377,88.7133,88.7755,20008.0
2018-09-04 15:00:00,99.88,99.94,99.85,99.91,26258.0,88.7755,88.8288,88.7488,88.8021,26258.0
2018-09-04 15:10:00,99.92,99.93,99.8,99.8,21357.0,88.811,88.8199,88.7044,88.7044,21357.0
2018-09-04 15:20:00,99.8,99.87,99.79,99.82,24913.0,88.7044,88.7666,88.6955,88.7221,24913.0
2018-09-04 15:30:00,99.81,99.82,99.72,99.78,43341.0,88.7133,88.7221,88.6333,88.6866,43341.0
2018-09-04 15:40:00,99.78,99.78,99.64,99.68,47447.0,88.6866,88.6866,88.5622,88.5977,47447.0
2018-09-04 15:50:00,99.69,99.87,99.61,99.85,112535.0,88.6066,88.7666,88.5355,88.7488,112535.0
2018-09-05 09:30:00,99.9,100.67,99.87,100.52,53599.0,88.7933,89.4776,88.7666,89.3443,53599.0
2018-09-05 09:40:00,100.54,100.84,100.52,100.78,21374.0,89.3621,89.6287,89.3443,89.5754,21374.0
2018-09-05 09:50:00,100.83,100.89,100.55,100.57,21917.0,89.6199,89.6732,89.371,89.3888,21917.0
2018-09-05 10:00:00,100.59,100.71,100.54,100.68,18072.0,89.4065,89.5132,89.3621,89.4865,18072.0
2018-09-05 10:10:00,100.68,100.69,100.26,100.26,26237.0,89.4865,89.4954,89.1132,89.1132,26237.0
2018-09-05 10:20:00,100.25,100.45,100.07,100.4,20399.0,89.1043,89.2821,88.9444,89.2377,20399.0
2018-09-05 10:30:00,100.4,100.4,100.15,100.26,22641.0,89.2377,89.2377,89.0155,89.1132,22641.0
2018-09-05 10:40:00,100.26,100.45,100.18,100.33,17881.0,89.1132,89.2821,89.0421,89.1754,17881.0
2018-09-05 10:50:00,100.33,100.56,100.23,100.51,24617.0,89.1754,89.3799,89.0866,89.3354,24617.0
2018-09-05 11:00:00,100.5,100.57,100.33,100.41,46033.0,89.3265,89.3888,89.1754,89.2466,46033.0
2018-09-05 11:10:00,100.4,100.61,100.38,100.6,28500.0,89.2377,89.4243,89.2199,89.4154,28500.0
2018-09-05 11:20:00,100.6,100.6,100.15,100.15,35760.0,89.4154,89.4154,89.0155,89.0155,35760.0
2018-09-05 11:30:00,100.17,100.26,100.1,100.22,16446.0,89.0332,89.1132,88.971,89.0777,16446.0
2018-09-05 11:40:00,100.2,100.22,100.07,100.16,47971.0,89.0599,89.0777,88.9444,89.0243,47971.0
2018-09-05 11:50:00,100.18,100.37,100.18,100.25,19164.0,89.0421,89.211,89.0421,89.1043,19164.0
2018-09-05 12:00:00,100.27,100.39,100.27,100.32,16112.0,89.1221,89.2288,89.1221,89.1666,16112.0
2018-09-05 12:10:00,100.31,100.35,100.23,100.27,27152.0,89.1577,89.1932,89.0866,89.1221,27152.0
2018-09-05 12:20:00,100.27,100.28,100.12,100.16,47512.0,89.1221,89.131,88.9888,89.0243,47512.0
2018-09-05 12:30:00,100.16,100.28,100.15,100.23,37579.0,89.0243,89.131,89.0155,89.0866,37579.0
2018-09-05 12:40:00,100.21,100.25,100.17,100.19,17396.0,89.0688,89.1043,89.0332,89.051,17396.0
2018-09-05 12:50:00,100.18,100.18,100.02,100.02,25211.0,89.0421,89.0421,88.8999,88.8999,25211.0
2018-09-05 13:00:00,100.01,100.04,99.98,100.02,17749.0,88.891,88.9177,88.8644,88.8999,17749.0
2018-09-05 13:10:00,100.03,100.22,100.03,100.18,17397.0,88.9088,89.0777,88.9088,89.0421,17397.0
2018-09-05 13:20:00,100.18,100.25,100.16,100.21,15755.0,89.0421,89.1043,89.0243,89.0688,15755.0
2018-09-05 13:30:00,100.23,100.29,100.18,100.18,17459.0,89.0866,89.1399,89.0421,89.0421,17459.0
2018-09-05 13:40:00,100.17,100.17,100.04,100.05,15442.0,89.0332,89.0332,88.9177,88.9266,15442.0
2018-09-05 13:50:00,100.05,100.12,100.03,100.05,24231.0,88.9266,88.9888,88.9088,88.9266,24231.0
2018-09-05 14:00:00,100.05,100.07,99.87,99.93,29289.0,88.9266,88.9444,88.7666,88.8199,29289.0
2018-09-05 14:10:00,99.94,99.96,99.83,99.88,24722.0,88.8288,88.8466,88.731,88.7755,24722.0
2018-09-05 14:20:00,99.88,99.9,99.84,99.87,24496.0,88.7755,88.7933,88.7399,88.7666,24496.0
2018-09-05 14:30:00,99.86,99.98,99.83,99.96,32916.0,88.7577,88.8644,88.731,88.8466,32916.0
2018-09-05 14:40:00,99.96,99.97,99.88,99.89,21279.0,88.8466,88.8555,88.7755,88.7844,21279.0
2018-09-05 14:50:00,99.88,99.97,99.8,99.85,32292.0,88.7755,88.8555,88.7044,88.7488,32292.0
2018-09-05 15:00:00,99.85,99.94,99.75,99.92,47563.0,88.7488,88.8288,88.6599,88.811,47563.0
2018-09-05 15:10:00,99.9,100.21,99.87,100.15,51111.0,88.7933,89.0688,88.7666,89.0155,51111.0
2018-09-05 15:20:00,100.14,100.19,100.1,100.16,61691.0,89.0066,89.051,88.971,89.0243,61691.0
2018-09-05 15:30:00,100.15,100.19,100.02,100.05,70993.0,89.0155,89.051,88.8999,88.9266,70993.0
2018-09-05 15:40:00,100.05,100.05,99.72,99.72,91795.0,88.9266,88.9266,88.6333,88.6333,91795.0
2018-09-05 15:50:00,99.72,99.87,99.69,99.84,173272.0,88.6333,88.7666,88.6066,88.7399,173272.0
2018-09-06 09:30:00,99.85,100.15,99.44,99.81,51818.0,88.7488,89.0155,88.3844,88.7133,51818.0
2018-09-06 09:40:00,99.87,99.89,99.7,99.8,16723.0,88.7666,88.7844,88.6155,88.7044,16723.0
2018-09-06 09:50:00,99.8,99.92,99.66,99.92,24441.0,88.7044,88.811,88.5799,88.811,24441.0
2018-09-06 10:00:00,99.87,99.89,99.72,99.8,28064.0,88.7666,88.7844,88.6333,88.7044,28064.0
2018-09-06 10:10:00,99.81,99.81,99.53,99.7,24283.0,88.7133,88.7133,88.4644,88.6155,24283.0
2018-09-06 10:20:00,99.7,99.78,99.62,99.76,22416.0,88.6155,88.6866,88.5444,88.6688,22416.0
2018-09-06 10:30:00,99.77,99.77,99.42,99.46,15552.0,88.6777,88.6777,88.3666,88.4022,15552.0
2018-09-06 10:40:00,99.44,99.48,99.0,99.05,44521.0,88.3844,88.4199,87.9933,88.0378,44521.0
2018-09-06 10:50:00,99.07,99.16,98.9,99.07,25273.0,88.0555,88.1355,87.9044,88.0555,25273.0
2018-09-06 11:00:00,99.1,99.1,98.71,98.92,26185.0,88.0822,88.0822,87.7356,87.9222,26185.0
2018-09-06 11:10:00,98.89,99.01,98.7,98.7,16808.0,87.8955,88.0022,87.7267,87.7267,16808.0
2018-09-06 11:20:00,98.69,98.88,98.61,98.81,15233.0,87.7178,87.8867,87.6467,87.8244,15233.0
2018-09-06 11:30:00,98.8,98.92,98.72,98.73,18452.0,87.8156,87.9222,87.7444,87.7533,18452.0
2018-09-06 11:40:00,98.73,98.78,98.65,98.71,19609.0,87.7533,87.7978,87.6822,87.7356,19609.0
2018-09-06 11:50:00,98.74,98.94,98.72,98.78,16464.0,87.7622,87.94,87.7444,87.7978,16464.0
2018-09-06 12:00:00,98.79,98.82,98.71,98.82,12128.0,87.8067,87.8333,87.7356,87.8333,12128.0
2018-09-06 12:10:00,98.81,98.84,98.75,98.75,9865.0,87.8244,87.8511,87.7711,87.7711,9865.0
2018-09-06 12:20:00,98.73,98.82,98.7,98.73,11530.0,87.7533,87.8333,87.7267,87.7533,11530.0
2018-09-06 12:30:00,98.75,98.85,98.74,98.77,16714.0,87.7711,87.86,87.7622,87.7889,16714.0
2018-09-06 12:40:00,98.75,98.91,98.72,98.83,18670.0,87.7711,87.9133,87.7444,87.8422,18670.0
2018-09-06 12:50:00,98.82,98.82,98.66,98.67,13448.0,87.8333,87.8333,87.6911,87.7,13448.0
2018-09-06 13:00:00,98.67,98.7,98.48,98.49,16937.0,87.7,87.7267,87.5311,87.54,16937.0
2018-09-06 13:10:00,98.48,98.57,98.41,98.47,25780.0,87.5311,87.6111,87.4689,87.5222,25780.0
2018-09-06 13:20:00,98.48,98.48,98.37,98.4,18535.0,87.5311,87.5311,87.4334,87.46,18535.0
2018-09-06 13:30:00,98.41,98.45,98.33,98.36,27570.0,87.4689,87.5045,87.3978,87.4245,27570.0
2018-09-06 13:40:00,98.36,98.49,98.36,98.41,16766.0,87.4245,87.54,87.4245,87.4689,16766.0
2018-09-06 13:50:00,98.41,98.57,98.41,98.46,14683.0,87.4689,87.6111,87.4689,87.5134,14683.0
2018-09-06 14:00:00,98.49,98.67,98.47,98.66,15418.0,87.54,87.7,87.5222,87.6911,15418.0
2018-09-06 14:10:00,98.68,98.68,98.59,98.62,23707.0,87.7089,87.7089,87.6289,87.6556,23707.0
2018-09-06 14:20:00,98.62,98.63,98.46,98.51,19831.0,87.6556,87.6645,87.5134,87.5578,19831.0
2018-09-06 14:30:00,98.51,98.6,98.48,98.53,28956.0,87.5578,87.6378,87.5311,87.5756,28956.0
2018-09-06 14:40:00,98.52,98.64,98.52,98.63,21722.0,87.5667,87.6733,87.5667,87.6645,21722.0
2018-09-06 14:50:00,98.63,98.63,98.49,98.5,13699.0,87.6645,87.6645,87.54,87.5489,13699.0
2018-09-06 15:00:00,98.53,98.66,98.52,98.6,53878.0,87.5756,87.6911,87.5667,87.6378,53878.0
2018-09-06 15:10:00,98.59,98.63,98.46,98.47,48427.0,87.6289,87.6645,87.5134,87.5222,48427.0
2018-09-06 15:20:00,98.48,98.53,98.47,98.51,43766.0,87.5311,87.5756,87.5222,87.5578,43766.0
2018-09-06 15:30:00,98.52,98.52,98.42,98.45,73894.0,87.5667,87.5667,87.4778,87.5045,73894.0
2018-09-06 15:40:00,98.45,98.51,98.38,98.45,74475.0,87.5045,87.5578,87.4422,87.5045,74475.0
2018-09-06 15:50:00,98.45,98.46,98.14,98.15,262168.0,87.5045,87.5134,87.2289,87.2378,262168.0
2018-09-07 09:30:00,98.33,98.33,97.75,98.19,38356.0,87.3978,87.3978,86.8823,87.2734,38356.0
2018-09-07 09:40:00,98.19,98.57,98.04,98.42,48812.0,87.2734,87.6111,87.14,87.4778,48812.0
2018-09-07 09:50:00,98.39,98.52,98.14,98.14,30813.0,87.4511,87.5667,87.2289,87.2289,30813.0
2018-09-07 10:00:00,98.2,98.38,98.14,98.29,44859.0,87.2823,87.4422,87.2289,87.3623,44859.0
2018-09-07 10:10:00,98.28,98.47,98.25,98.32,33996.0,87.3534,87.5222,87.3267,87.3889,33996.0
2018-09-07 10:20:00,98.32,98.54,98.31,98.51,51530.0,87.3889,87.5845,87.38,87.5578,51530.0
2018-09-07 10:30:00,98.52,98.55,98.19,98.22,30789.0,87.5667,87.5933,87.2734,87.3,30789.0
2018-09-07 10:40:00,98.24,98.43,98.17,98.4,23095.0,87.3178,87.4867,87.2556,87.46,23095.0
2018-09-07 10:50:00,98.4,98.4,98.24,98.24,20496.0,87.46,87.46,87.3178,87.3178,20496.0
2018-09-07 11:00:00,98.27,98.3,98.16,98.26,14376.0,87.3445,87.3711,87.2467,87.3356,14376.0
2018-09-07 11:10:00,98.25,98.31,98.21,98.24,14136.0,87.3267,87.38,87.2911,87.3178,14136.0
2018-09-07 11:20:00,98.23,98.39,98.21,98.38,18667.0,87.3089,87.4511,87.2911,87.4422,18667.0
2018-09-07 11:30:00,98.4,98.48,98.35,98.47,17991.0,87.46,87.5311,87.4156,87.5222,17991.0
2018-09-07 11:40:00,98.48,98.56,98.44,98.46,17465.0,87.5311,87.6022,87.4956,87.5134,17465.0
2018-09-07 11:50:00,98.47,98.51,98.4,98.41,15926.0,87.5222,87.5578,87.46,87.4689,15926.0
2018-09-07 12:00:00,98.42,98.49,98.14,98.19,25034.0,87.4778,87.54,87.2289,87.2734,25034.0
2018-09-07 12:10:00,98.18,98.33,98.16,98.2,17112.0,87.2645,87.3978,87.2467,87.2823,17112.0
2018-09-07 12:20:00,98.18,98.22,97.99,98.02,46336.0,87.2645,87.3,87.0956,87.1223,46336.0
2018-09-07 12:30:00,98.02,98.19,98.01,98.09,41743.0,87.1223,87.2734,87.1134,87.1845,41743.0
2018-09-07 12:40:00,98.1,98.11,97.89,98.04,57250.0,87.1934,87.2023,87.0067,87.14,57250.0
2018-09-07 12:50:00,98.04,98.19,98.04,98.18,35136.0,87.14,87.2734,87.14,87.2645,35136.0
2018-09-07 13:00:00,98.18,98.19,98.04,98.06,13612.0,87.2645,87.2734,87.14,87.1578,13612.0
2018-09-07 13:10:00,98.06,98.07,97.92,97.95,22410.0,87.1578,87.1667,87.0334,87.0601,22410.0
2018-09-07 13:20:00,97.95,98.18,97.94,98.17,17086.0,87.0601,87.2645,87.0512,87.2556,17086.0
2018-09-07 13:30:00,98.17,98.23,98.16,98.2,20127.0,87.2556,87.3089,87.2467,87.2823,20127.0
2018-09-07 13:40:00,98.2,98.22,98.13,98.13,15101.0,87.2823,87.3,87.22,87.22,15101.0
2018-09-07 13:50:00,98.14,98.21,98.1,98.11,14470.0,87.2289,87.2911,87.1934,87.2023,14470.0
2018-09-07 14:00:00,98.12,98.25,98.12,98.25,17851.0,87.2112,87.3267,87.2112,87.3267,17851.0
2018-09-07 14:10:00,98.28,98.4,98.28,98.37,24015.0,87.3534,87.46,87.3534,87.4334,24015.0
2018-09-07 14:20:00,98.35,98.5,98.31,98.5,24801.0,87.4156,87.5489,87.38,87.5489,24801.0
2018-09-07 14:30:00,98.5,98.5,98.36,98.38,20175.0,87.5489,87.5489,87.4245,87.4422,20175.0
2018-09-07 14:40:00,98.39,98.49,98.39,98.48,24820.0,87.4511,87.54,87.4511,87.5311,24820.0
2018-09-07 14:50:00,98.48,98.54,98.36,98.52,23076.0,87.5311,87.5845,87.4245,87.5667,23076.0
2018-09-07 15:00:00,98.52,98.57,98.46,98.56,22092.0,87.5667,87.6111,87.5134,87.6022,22092.0
2018-09-07 15:10:00,98.56,98.64,98.56,98.6,38576.0,87.6022,87.6733,87.6022,87.6378,38576.0
2018-09-07 15:20:00,98.6,98.64,98.52,98.54,23124.0,87.6378,87.6733,87.5667,87.5845,23124.0
2018-09-07 15:30:00,98.55,98.59,98.46,98.46,42367.0,87.5933,87.6289,87.5134,87.5134,42367.0
2018-09-07 15:40:00,98.45,98.47,98.28,98.3,52290.0,87.5045,87.5222,87.3534,87.3711,52290.0
2018-09-07 15:50:00,98.29,98.58,98.26,98.38,178905.0,87.3623,87.62,87.3356,87.4422,178905.0
2018-09-10 09:30:00,98.8,98.94,98.67,98.81,31034.0,87.8156,87.94,87.7,87.8244,31034.0
2018-09-10 09:40:00,98.8,99.09,98.8,99.09,41712.0,87.8156,88.0733,87.8156,88.0733,41712.0
2018-09-10 09:50:00,99.12,99.13,98.98,99.05,16840.0,88.1,88.1089,87.9755,88.0378,16840.0
2018-09-10 10:00:00,99.03,99.1,98.88,98.94,19298.0,88.02,88.0822,87.8867,87.94,19298.0
2018-09-10 10:10:00,98.95,99.13,98.85,99.12,18762.0,87.9489,88.1089,87.86,88.1,18762.0
2018-09-10 10:20:00,99.08,99.17,99.02,99.05,22073.0,88.0644,88.1444,88.0111,88.0378,22073.0
2018-09-10 10:30:00,99.06,99.14,98.84,99.11,27746.0,88.0466,88.1177,87.8511,88.0911,27746.0
2018-09-10 10:40:00,99.09,99.11,99.03,99.05,17305.0,88.0733,88.0911,88.02,88.0378,17305.0
2018-09-10 10:50:00,99.04,99.15,99.01,99.13,24189.0,88.0289,88.1266,88.0022,88.1089,24189.0
2018-09-10 11:00:00,99.12,99.21,98.99,99.21,18498.0,88.1,88.18,87.9844,88.18,18498.0
2018-09-10 11:10:00,99.21,99.38,99.21,99.38,18490.0,88.18,88.3311,88.18,88.3311,18490.0
2018-09-10 11:20:00,99.38,99.4,99.31,99.39,15360.0,88.3311,88.3488,88.2688,88.34,15360.0
2018-09-10 11:30:00,99.39,99.39,99.12,99.12,18637.0,88.34,88.34,88.1,88.1,18637.0
2018-09-10 11:40:00,99.13,99.21,99.02,99.17,14968.0,88.1089,88.18,88.0111,88.1444,14968.0
2018-09-10 11:50:00,99.17,99.22,99.06,99.1,8940.0,88.1444,88.1889,88.0466,88.0822,8940.0
2018-09-10 12:00:00,99.11,99.13,99.04,99.04,10966.0,88.0911,88.1089,88.0289,88.0289,10966.0
2018-09-10 12:10:00,99.03,99.05,98.9,98.9,18332.0,88.02,88.0378,87.9044,87.9044,18332.0
2018-09-10 12:20:00,98.9,98.93,98.75,98.78,23573.0,87.9044,87.9311,87.7711,87.7978,23573.0
2018-09-10 12:30:00,98.77,98.84,98.75,98.75,16164.0,87.7889,87.8511,87.7711,87.7711,16164.0
2018-09-10 12:40:00,98.76,98.83,98.73,98.78,11426.0,87.78,87.8422,87.7533,87.7978,11426.0
2018-09-10 12:50:00,98.76,98.76,98.68,98.72,8958.0,87.78,87.78,87.7089,87.7444,8958.0
2018-09-10 13:00:00,98.72,98.73,98.67,98.67,11952.0,87.7444,87.7533,87.7,87.7,11952.0
2018-09-10 13:10:00,98.68,98.68,98.61,98.61,13444.0,87.7089,87.7089,87.6467,87.6467,13444.0
2018-09-10 13:20:00,98.62,98.68,98.62,98.66,11719.0,87.6556,87.7089,87.6556,87.6911,11719.0
2018-09-10 13:30:00,98.65,98.67,98.61,98.62,12316.0,87.6822,87.7,87.6467,87.6556,12316.0
2018-09-10 13:40:00,98.62,98.7,98.61,98.63,17668.0,87.6556,87.7267,87.6467,87.6645,17668.0
2018-09-10 13:50:00,98.63,98.68,98.61,98.67,14850.0,87.6645,87.7089,87.6467,87.7,14850.0
2018-09-10 14:00:00,98.68,98.81,98.66,98.81,15002.0,87.7089,87.8244,87.6911,87.8244,15002.0
2018-09-10 14:10:00,98.81,98.83,98.76,98.77,9801.0,87.8244,87.8422,87.78,87.7889,9801.0
2018-09-10 14:20:00,98.77,98.89,98.76,98.88,14759.0,87.7889,87.8955,87.78,87.8867,14759.0
2018-09-10 14:30:00,98.88,98.89,98.82,98.84,14874.0,87.8867,87.8955,87.8333,87.8511,14874.0
2018-09-10 14:40:00,98.85,98.85,98.71,98.71,17126.0,87.86,87.86,87.7356,87.7356,17126.0
2018-09-10 14:50:00,98.72,98.73,98.63,98.68,24836.0,87.7444,87.7533,87.6645,87.7089,24836.0
2018-09-10 15:00:00,98.69,98.75,98.69,98.7,14573.0,87.7178,87.7711,87.7178,87.7267,14573.0
2018-09-10 15:10:00,98.71,98.73,98.6,98.6,28424.0,87.7356,87.7533,87.6378,87.6378,28424.0
2018-09-10 15:20:00,98.61,98.67,98.58,98.63,25389.0,87.6467,87.7,87.62,87.6645,25389.0
2018-09-10 15:30:00,98.63,98.71,98.61,98.67,34718.0,87.6645,87.7356,87.6467,87.7,34718.0
2018-09-10 15:40:00,98.67,98.67,98.54,98.54,45378.0,87.7,87.7,87.5845,87.5845,45378.0
2018-09-10 15:50:00,98.54,98.54,98.42,98.47,134874.0,87.5845,87.5845,87.4778,87.5222,134874.0
2018-09-11 09:30:00,98.16,98.2,97.94,98.08,36222.0,87.2467,87.2823,87.0512,87.1756,36222.0
2018-09-11 09:40:00,98.11,98.31,97.98,98.27,36711.0,87.2023,87.38,87.0867,87.3445,36711.0
2018-09-11 09:50:00,98.27,98.4,98.17,98.4,16885.0,87.3445,87.46,87.2556,87.46,16885.0
2018-09-11 10:00:00,98.47,98.5,98.38,98.45,20256.0,87.5222,87.5489,87.4422,87.5045,20256.0
2018-09-11 10:10:00,98.45,98.53,98.37,98.52,31868.0,87.5045,87.5756,87.4334,87.5667,31868.0
2018-09-11 10:20:00,98.52,98.65,98.45,98.64,19227.0,87.5667,87.6822,87.5045,87.6733,19227.0
2018-09-11 10:30:00,98.62,98.63,98.47,98.47,21180.0,87.6556,87.6645,87.5222,87.5222,21180.0
2018-09-11 10:40:00,98.47,98.49,98.38,98.46,21600.0,87.5222,87.54,87.4422,87.5134,21600.0
2018-09-11 10:50:00,98.47,98.57,98.45,98.45,36206.0,87.5222,87.6111,87.5045,87.5045,36206.0
2018-09-11 11:00:00,98.46,98.55,98.43,98.5,52087.0,87.5134,87.5933,87.4867,87.5489,52087.0
2018-09-11 11:10:00,98.49,98.59,98.41,98.44,41801.0,87.54,87.6289,87.4689,87.4956,41801.0
2018-09-11 11:20:00,98.44,98.61,98.42,98.55,27068.0,87.4956,87.6467,87.4778,87.5933,27068.0
2018-09-11 11:30:00,98.57,98.59,98.44,98.48,33464.0,87.6111,87.6289,87.4956,87.5311,33464.0
2018-09-11 11:40:00,98.47,98.53,98.43,98.51,54057.0,87.5222,87.5756,87.4867,87.5578,54057.0
2018-09-11 11:50:00,98.51,98.7,98.5,98.61,49313.0,87.5578,87.7267,87.5489,87.6467,49313.0
2018-09-11 12:00:00,98.61,98.8,98.57,98.78,27562.0,87.6467,87.8156,87.6111,87.7978,27562.0
2018-09-11 12:10:00,98.8,98.81,98.66,98.74,16823.0,87.8156,87.8244,87.6911,87.7622,16823.0
2018-09-11 12:20:00,98.75,98.92,98.75,98.81,19034.0,87.7711,87.9222,87.7711,87.8244,19034.0
2018-09-11 12:30:00,98.82,98.82,98.76,98.76,32003.0,87.8333,87.8333,87.78,87.78,32003.0
2018-09-11 12:40:00,98.76,98.8,98.73,98.78,37899.0,87.78,87.8156,87.7533,87.7978,37899.0
2018-09-11 12:50:00,98.78,98.88,98.76,98.88,38120.0,87.7978,87.8867,87.78,87.8867,38120.0
2018-09-11 13:00:00,98.88,98.89,98.8,98.88,26714.0,87.8867,87.8955,87.8156,87.8867,26714.0
2018-09-11 13:10:00,98.87,99.03,98.85,99.02,18497.0,87.8778,88.02,87.86,88.0111,18497.0
2018-09-11 13:20:00,99.03,99.13,99.02,99.13,19421.0,88.02,88.1089,88.0111,88.1089,19421.0
2018-09-11 13:30:00,99.12,99.2,99.09,99.11,19668.0,88.1,88.1711,88.0733,88.0911,19668.0
2018-09-11 13:40:00,99.11,99.13,99.05,99.07,11707.0,88.0911,88.1089,88.0378,88.0555,11707.0
2018-09-11 13:50:00,99.07,99.08,98.94,99.0,16607.0,88.0555,88.0644,87.94,87.9933,16607.0
2018-09-11 14:00:00,98.99,99.03,98.93,98.97,13853.0,87.9844,88.02,87.9311,87.9666,13853.0
2018-09-11 14:10:00,98.96,99.03,98.94,98.95,29421.0,87.9578,88.02,87.94,87.9489,29421.0
2018-09-11 14:20:00,98.95,98.97,98.88,98.95,16068.0,87.9489,87.9666,87.8867,87.9489,16068.0
2018-09-11 14:30:00,98.95,98.96,98.88,98.91,13164.0,87.9489,87.9578,87.8867,87.9133,13164.0
2018-09-11 14:40:00,98.9,98.95,98.88,98.95,11912.0,87.9044,87.9489,87.8867,87.9489,11912.0
2018-09-11 14:50:00,98.94,98.97,98.88,98.89,16109.0,87.94,87.9666,87.8867,87.8955,16109.0
2018-09-11 15:00:00,98.88,98.97,98.88,98.97,17394.0,87.8867,87.9666,87.8867,87.9666,17394.0
2018-09-11 15:10:00,98.97,99.01,98.85,98.87,22695.0,87.9666,88.0022,87.86,87.8778,22695.0
2018-09-11 15:20:00,98.88,98.91,98.77,98.81,29238.0,87.8867,87.9133,87.7889,87.8244,29238.0
2018-09-11 15:30:00,98.8,98.81,98.73,98.75,36286.0,87.8156,87.8244,87.7533,87.7711,36286.0
2018-09-11 15:40:00,98.74,98.75,98.63,98.64,45326.0,87.7622,87.7711,87.6645,87.6733,45326.0
2018-09-11 15:50:00,98.63,98.66,98.54,98.64,190919.0,87.6645,87.6911,87.5845,87.6733,190919.0
2018-09-12 09:30:00,98.63,98.95,98.41,98.51,30263.0,87.6645,87.9489,87.4689,87.5578,30263.0
2018-09-12 09:40:00,98.58,98.6,98.25,98.36,18015.0,87.62,87.6378,87.3267,87.4245,18015.0
2018-09-12 09:50:00,98.36,98.58,98.36,98.44,25737.0,87.4245,87.62,87.4245,87.4956,25737.0
2018-09-12 10:00:00,98.44,98.64,98.3,98.35,76977.0,87.4956,87.6733,87.3711,87.4156,76977.0
2018-09-12 10:10:00,98.33,98.33,98.13,98.16,16811.0,87.3978,87.3978,87.22,87.2467,16811.0
2018-09-12 10:20:00,98.18,98.18,97.95,97.95,21158.0,87.2645,87.2645,87.0601,87.0601,21158.0
2018-09-12 10:30:00,97.93,98.09,97.8,98.06,21504.0,87.0423,87.1845,86.9267,87.1578,21504.0
2018-09-12 10:40:00,98.06,98.11,97.9,97.92,23767.0,87.1578,87.2023,87.0156,87.0334,23767.0
2018-09-12 10:50:00,97.92,98.09,97.92,97.95,14818.0,87.0334,87.1845,87.0334,87.0601,14818.0
2018-09-12 11:00:00,97.95,98.12,97.86,97.9,19817.0,87.0601,87.2112,86.9801,87.0156,19817.0
2018-09-12 11:10:00,97.9,98.18,97.86,98.16,24764.0,87.0156,87.2645,86.9801,87.2467,24764.0
2018-09-12 11:20:00,98.13,98.29,98.1,98.22,112737.0,87.22,87.3623,87.1934,87.3,112737.0
2018-09-12 11:30:00,98.28,98.29,98.07,98.08,19488.0,87.3534,87.3623,87.1667,87.1756,19488.0
2018-09-12 11:40:00,98.1,98.1,97.9,97.93,9697.0,87.1934,87.1934,87.0156,87.0423,9697.0
2018-09-12 11:50:00,97.92,97.92,97.78,97.8,13767.0,87.0334,87.0334,86.909,86.9267,13767.0
2018-09-12 12:00:00,97.78,97.96,97.7,97.71,24070.0,86.909,87.0689,86.8378,86.8467,24070.0
2018-09-12 12:10:00,97.7,97.83,97.68,97.71,15967.0,86.8378,86.9534,86.8201,86.8467,15967.0
2018-09-12 12:20:00,97.68,97.8,97.66,97.75,8643.0,86.8201,86.9267,86.8023,86.8823,8643.0
2018-09-12 12:30:00,97.74,97.8,97.68,97.74,12836.0,86.8734,86.9267,86.8201,86.8734,12836.0
2018-09-12 12:40:00,97.74,97.77,97.6,97.67,20132.0,86.8734,86.9001,86.749,86.8112,20132.0
2018-09-12 12:50:00,97.68,97.7,97.61,97.66,12212.0,86.8201,86.8378,86.7579,86.8023,12212.0
2018-09-12 13:00:00,97.68,97.74,97.67,97.68,17892.0,86.8201,86.8734,86.8112,86.8201,17892.0
2018-09-12 13:10:00,97.69,97.76,97.6,97.64,12274.0,86.829,86.8912,86.749,86.7845,12274.0
2018-09-12 13:20:00,97.64,97.69,97.56,97.66,119239.0,86.7845,86.829,86.7134,86.8023,119239.0
2018-09-12 13:30:00,97.66,97.8,97.66,97.7,34851.0,86.8023,86.9267,86.8023,86.8378,34851.0
2018-09-12 13:40:00,97.7,97.74,97.63,97.68,12440.0,86.8378,86.8734,86.7756,86.8201,12440.0
2018-09-12 13:50:00,97.67,97.75,97.61,97.7,16225.0,86.8112,86.8823,86.7579,86.8378,16225.0
2018-09-12 14:00:00,97.71,97.81,97.66,97.69,24372.0,86.8467,86.9356,86.8023,86.829,24372.0
2018-09-12 14:10:00,97.71,97.8,97.69,97.77,16418.0,86.8467,86.9267,86.829,86.9001,16418.0
2018-09-12 14:20:00,97.79,97.8,97.76,97.77,14575.0,86.9178,86.9267,86.8912,86.9001,14575.0
2018-09-12 14:30:00,97.76,97.81,97.75,97.8,21630.0,86.8912,86.9356,86.8823,86.9267,21630.0
2018-09-12 14:40:00,97.79,97.82,97.7,97.75,20032.0,86.9178,86.9445,86.8378,86.8823,20032.0
2018-09-12 14:50:00,97.77,97.78,97.59,97.63,21870.0,86.9001,86.909,86.7401,86.7756,21870.0
2018-09-12 15:00:00,97.64,97.64,97.55,97.57,25709.0,86.7845,86.7845,86.7045,86.7223,25709.0
2018-09-12 15:10:00,97.57,97.6,97.56,97.58,18869.0,86.7223,86.749,86.7134,86.7312,18869.0
2018-09-12 15:20:00,97.59,97.61,97.58,97.6,36671.0,86.7401,86.7579,86.7312,86.749,36671.0
2018-09-12 15:30:00,97.6,97.72,97.58,97.66,91765.0,86.749,86.8556,86.7312,86.8023,91765.0
2018-09-12 15:40:00,97.67,97.68,97.53,97.53,82629.0,86.8112,86.8201,86.6867,86.6867,82629.0
2018-09-12 15:50:00,97.54,97.57,97.34,97.39,180485.0,86.6956,86.7223,86.5179,86.5623,180485.0
2018-09-13 09:30:00,97.56,98.06,97.56,98.06,22450.0,86.7134,87.1578,86.7134,87.1578,22450.0
2018-09-13 09:40:00,98.14,98.2,97.99,98.08,29036.0,87.2289,87.2823,87.0956,87.1756,29036.0
2018-09-13 09:50:00,98.12,98.12,97.85,97.92,16132.0,87.2112,87.2112,86.9712,87.0334,16132.0
2018-09-13 10:00:00,97.92,98.08,97.89,98.03,24465.0,87.0334,87.1756,87.0067,87.1312,24465.0
2018-09-13 10:10:00,98.03,98.03,97.73,97.78,43150.0,87.1312,87.1312,86.8645,86.909,43150.0
2018-09-13 10:20:00,97.76,97.8,97.65,97.69,27786.0,86.8912,86.9267,86.7934,86.829,27786.0
2018-09-13 10:30:00,97.72,97.76,97.47,97.51,35005.0,86.8556,86.8912,86.6334,86.669,35005.0
2018-09-13 10:40:00,97.52,97.67,97.48,97.48,17211.0,86.6779,86.8112,86.6423,86.6423,17211.0
2018-09-13 10:50:00,97.48,97.52,97.32,97.38,14719.0,86.6423,86.6779,86.5001,86.5534,14719.0
2018-09-13 11:00:00,97.39,97.41,97.28,97.34,39142.0,86.5623,86.5801,86.4645,86.5179,39142.0
2018-09-13 11:10:00,97.34,97.37,97.08,97.08,38774.0,86.5179,86.5445,86.2868,86.2868,38774.0
2018-09-13 11:20:00,97.1,97.2,96.99,97.03,24365.0,86.3046,86.3934,86.2068,86.2423,24365.0
2018-09-13 11:30:00,97.04,97.22,97.02,97.22,29004.0,86.2512,86.4112,86.2334,86.4112,29004.0
2018-09-13 11:40:00,97.22,97.22,97.09,97.13,18213.0,86.4112,86.4112,86.2957,86.3312,18213.0
2018-09-13 11:50:00,97.13,97.33,97.11,97.32,96694.0,86.3312,86.509,86.3134,86.5001,96694.0
2018-09-13 12:00:00,97.32,97.41,97.14,97.21,150149.0,86.5001,86.5801,86.3401,86.4023,150149.0
2018-09-13 12:10:00,97.22,97.25,97.17,97.22,83960.0,86.4112,86.4379,86.3668,86.4112,83960.0
2018-09-13 12:20:00,97.22,97.25,97.17,97.21,52257.0,86.4112,86.4379,86.3668,86.4023,52257.0
2018-09-13 12:30:00,97.21,97.23,97.17,97.21,38326.0,86.4023,86.4201,86.3668,86.4023,38326.0
2018-09-13 12:40:00,97.21,97.23,97.14,97.18,102072.0,86.4023,86.4201,86.3401,86.3757,102072.0
2018-09-13 12:50:00,97.19,97.21,97.12,97.16,21960.0,86.3845,86.4023,86.3223,86.3579,21960.0
2018-09-13 13:00:00,97.16,97.2,97.07,97.07,17190.0,86.3579,86.3934,86.2779,86.2779,17190.0
2018-09-13 13:10:00,97.08,97.23,97.06,97.2,25891.0,86.2868,86.4201,86.269,86.3934,25891.0
2018-09-13 13:20:00,97.2,97.22,97.1,97.17,10440.0,86.3934,86.4112,86.3046,86.3668,10440.0
2018-09-13 13:30:00,97.18,97.24,97.14,97.15,37978.0,86.3757,86.429,86.3401,86.349,37978.0
2018-09-13 13:40:00,97.16,97.2,97.14,97.16,17752.0,86.3579,86.3934,86.3401,86.3579,17752.0
2018-09-13 13:50:00,97.15,97.17,97.11,97.12,8619.0,86.349,86.3668,86.3134,86.3223,8619.0
2018-09-13 14:00:00,97.09,97.21,97.09,97.15,16428.0,86.2957,86.4023,86.2957,86.349,16428.0
2018-09-13 14:10:00,97.15,97.16,96.98,97.01,25815.0,86.349,86.3579,86.1979,86.2246,25815.0
2018-09-13 14:20:00,97.0,97.09,97.0,97.06,16642.0,86.2157,86.2957,86.2157,86.269,16642.0
2018-09-13 14:30:00,97.07,97.1,97.05,97.07,26645.0,86.2779,86.3046,86.2601,86.2779,26645.0
2018-09-13 14:40:00,97.09,97.1,97.05,97.07,24982.0,86.2957,86.3046,86.2601,86.2779,24982.0
2018-09-13 14:50:00,97.07,97.08,97.04,97.07,19207.0,86.2779,86.2868,86.2512,86.2779,19207.0
2018-09-13 15:00:00,97.09,97.11,97.0,97.04,27986.0,86.2957,86.3134,86.2157,86.2512,27986.0
2018-09-13 15:10:00,97.03,97.08,97.02,97.07,36962.0,86.2423,86.2868,86.2334,86.2779,36962.0
2018-09-13 15:20:00,97.06,97.07,97.03,97.03,30956.0,86.269,86.2779,86.2423,86.2423,30956.0
2018-09-13 15:30:00,97.03,97.07,97.02,97.02,52097.0,86.2423,86.2779,86.2334,86.2334,52097.0
2018-09-13 15:40:00,97.03,97.05,96.93,96.99,42126.0,86.2423,86.2601,86.1535,86.2068,42126.0
2018-09-13 15:50:00,97.0,97.05,96.94,97.0,157642.0,86.2157,86.2601,86.1623,86.2157,157642.0
2018-09-14 09:30:00,97.27,98.03,97.2,97.95,62179.0,86.4557,87.1312,86.3934,87.0601,62179.0
2018-09-14 09:40:00,97.94,97.96,97.75,97.87,47703.0,87.0512,87.0689,86.8823,86.9889,47703.0
2018-09-14 09:50:00,97.88,98.16,97.79,98.01,196966.0,86.9978,87.2467,86.9178,87.1134,196966.0
2018-09-14 10:00:00,98.02,98.07,97.91,97.91,69913.0,87.1223,87.1667,87.0245,87.0245,69913.0
2018-09-14 10:10:00,97.91,98.14,97.91,98.03,97128.0,87.0245,87.2289,87.0245,87.1312,97128.0
2018-09-14 10:20:00,98.02,98.07,97.91,97.96,52489.0,87.1223,87.1667,87.0245,87.0689,52489.0
2018-09-14 10:30:00,97.95,98.02,97.93,97.95,41479.0,87.0601,87.1223,87.0423,87.0601,41479.0
2018-09-14 10:40:00,97.97,98.0,97.93,97.98,36946.0,87.0778,87.1045,87.0423,87.0867,36946.0
2018-09-14 10:50:00,98.0,98.02,97.86,97.89,24506.0,87.1045,87.1223,86.9801,87.0067,24506.0
2018-09-14 11:00:00,97.9,98.05,97.88,97.95,33736.0,87.0156,87.1489,86.9978,87.0601,33736.0
2018-09-14 11:10:00,97.96,98.06,97.93,98.05,41018.0,87.0689,87.1578,87.0423,87.1489,41018.0
2018-09-14 11:20:00,98.05,98.17,98.04,98.17,137719.0,87.1489,87.2556,87.14,87.2556,137719.0
2018-09-14 11:30:00,98.18,98.23,98.03,98.04,139362.0,87.2645,87.3089,87.1312,87.14,139362.0
2018-09-14 11:40:00,98.04,98.05,97.98,98.02,50099.0,87.14,87.1489,87.0867,87.1223,50099.0
2018-09-14 11:50:00,98.02,98.05,98.0,98.04,36962.0,87.1223,87.1489,87.1045,87.14,36962.0
2018-09-14 12:00:00,98.05,98.07,97.66,97.86,49080.0,87.1489,87.1667,86.8023,86.9801,49080.0
2018-09-14 12:10:00,97.88,97.96,97.82,97.86,15373.0,86.9978,87.0689,86.9445,86.9801,15373.0
2018-09-14 12:20:00,97.86,97.94,97.78,97.92,13814.0,86.9801,87.0512,86.909,87.0334,13814.0
2018-09-14 12:30:00,97.92,97.97,97.89,97.9,11056.0,87.0334,87.0778,87.0067,87.0156,11056.0
2018-09-14 12:40:00,97.93,97.96,97.88,97.94,9981.0,87.0423,87.0689,86.9978,87.0512,9981.0
2018-09-14 12:50:00,97.93,98.0,97.9,97.97,15232.0,87.0423,87.1045,87.0156,87.0778,15232.0
2018-09-14 13:00:00,97.94,97.97,97.87,97.88,14112.0,87.0512,87.0778,86.9889,86.9978,14112.0
2018-09-14 13:10:00,97.87,97.98,97.86,97.95,13340.0,86.9889,87.0867,86.9801,87.0601,13340.0
2018-09-14 13:20:00,97.95,98.02,97.95,98.02,8710.0,87.0601,87.1223,87.0601,87.1223,8710.0
2018-09-14 13:30:00,98.03,98.05,98.0,98.01,18978.0,87.1312,87.1489,87.1045,87.1134,18978.0
2018-09-14 13:40:00,98.01,98.05,97.98,97.98,20661.0,87.1134,87.1489,87.0867,87.0867,20661.0
2018-09-14 13:50:00,97.98,98.02,97.97,98.02,35887.0,87.0867,87.1223,87.0778,87.1223,35887.0
2018-09-14 14:00:00,98.02,98.02,97.95,97.99,30465.0,87.1223,87.1223,87.0601,87.0956,30465.0
2018-09-14 14:10:00,97.98,98.04,97.96,97.99,29857.0,87.0867,87.14,87.0689,87.0956,29857.0
2018-09-14 14:20:00,97.99,98.1,97.97,98.01,27708.0,87.0956,87.1934,87.0778,87.1134,27708.0
2018-09-14 14:30:00,98.02,98.03,97.96,98.02,25810.0,87.1223,87.1312,87.0689,87.1223,25810.0
2018-09-14 14:40:00,98.02,98.03,97.95,98.0,22625.0,87.1223,87.1312,87.0601,87.1045,22625.0
2018-09-14 14:50:00,98.0,98.0,97.95,97.99,24293.0,87.1045,87.1045,87.0601,87.0956,24293.0
2018-09-14 15:00:00,97.98,98.04,97.95,97.97,30654.0,87.0867,87.14,87.0601,87.0778,30654.0
2018-09-14 15:10:00,97.98,98.02,97.97,98.0,45640.0,87.0867,87.1223,87.0778,87.1045,45640.0
2018-09-14 15:20:00,98.0,98.08,97.98,98.06,30781.0,87.1045,87.1756,87.0867,87.1578,30781.0
2018-09-14 15:30:00,98.05,98.11,98.05,98.09,52879.0,87.1489,87.2023,87.1489,87.1845,52879.0
2018-09-14 15:40:00,98.09,98.1,98.0,98.01,64590.0,87.1845,87.1934,87.1045,87.1134,64590.0
2018-09-14 15:50:00,98.02,98.03,97.95,98.0,112774.0,87.1223,87.1312,87.0601,87.1045,112774.0
2018-09-17 09:30:00,97.96,98.38,97.78,98.31,112746.0,87.0689,87.4422,86.909,87.38,112746.0
2018-09-17 09:40:00,98.32,98.52,98.17,98.39,21691.0,87.3889,87.5667,87.2556,87.4511,21691.0
2018-09-17 09:50:00,98.35,98.37,98.18,98.3,26483.0,87.4156,87.4334,87.2645,87.3711,26483.0
2018-09-17 10:00:00,98.31,98.34,98.18,98.25,41770.0,87.38,87.4067,87.2645,87.3267,41770.0
2018-09-17 10:10:00,98.26,98.32,98.19,98.29,93203.0,87.3356,87.3889,87.2734,87.3623,93203.0
2018-09-17 10:20:00,98.29,98.32,98.15,98.19,64920.0,87.3623,87.3889,87.2378,87.2734,64920.0
2018-09-17 10:30:00,98.17,98.24,98.11,98.12,37357.0,87.2556,87.3178,87.2023,87.2112,37357.0
2018-09-17 10:40:00,98.13,98.18,98.07,98.09,23668.0,87.22,87.2645,87.1667,87.1845,23668.0
2018-09-17 10:50:00,98.09,98.12,97.89,97.91,42840.0,87.1845,87.2112,87.0067,87.0245,42840.0
2018-09-17 11:00:00,97.9,98.08,97.9,98.0,21842.0,87.0156,87.1756,87.0156,87.1045,21842.0
2018-09-17 11:10:00,98.02,98.02,97.83,97.89,26814.0,87.1223,87.1223,86.9534,87.0067,26814.0
2018-09-17 11:20:00,97.91,97.96,97.82,97.91,27787.0,87.0245,87.0689,86.9445,87.0245,27787.0
2018-09-17 11:30:00,97.9,97.91,97.66,97.66,32874.0,87.0156,87.0245,86.8023,86.8023,32874.0
2018-09-17 11:40:00,97.65,97.66,97.54,97.64,12590.0,86.7934,86.8023,86.6956,86.7845,12590.0
2018-09-17 11:50:00,97.67,97.73,97.64,97.64,11163.0,86.8112,86.8645,86.7845,86.7845,11163.0
2018-09-17 12:00:00,97.64,97.67,97.57,97.59,15107.0,86.7845,86.8112,86.7223,86.7401,15107.0
2018-09-17 12:10:00,97.57,97.59,97.47,97.58,14203.0,86.7223,86.7401,86.6334,86.7312,14203.0
2018-09-17 12:20:00,97.58,97.58,97.46,97.47,13495.0,86.7312,86.7312,86.6245,86.6334,13495.0
2018-09-17 12:30:00,97.48,97.59,97.48,97.54,31470.0,86.6423,86.7401,86.6423,86.6956,31470.0
2018-09-17 12:40:00,97.53,97.55,97.48,97.53,9090.0,86.6867,86.7045,86.6423,86.6867,9090.0
2018-09-17 12:50:00,97.54,97.6,97.51,97.57,12065.0,86.6956,86.749,86.669,86.7223,12065.0
2018-09-17 13:00:00,97.57,97.59,97.51,97.54,12498.0,86.7223,86.7401,86.669,86.6956,12498.0
2018-09-17 13:10:00,97.53,97.53,97.33,97.37,11569.0,86.6867,86.6867,86.509,86.5445,11569.0
2018-09-17 13:20:00,97.37,97.45,97.36,97.43,10362.0,86.5445,86.6156,86.5356,86.5979,10362.0
2018-09-17 13:30:00,97.42,97.45,97.37,97.4,11701.0,86.589,86.6156,86.5445,86.5712,11701.0
2018-09-17 13:40:00,97.41,97.51,97.39,97.49,12358.0,86.5801,86.669,86.5623,86.6512,12358.0
2018-09-17 13:50:00,97.48,97.63,97.48,97.51,12176.0,86.6423,86.7756,86.6423,86.669,12176.0
2018-09-17 14:00:00,97.52,97.57,97.48,97.48,14328.0,86.6779,86.7223,86.6423,86.6423,14328.0
2018-09-17 14:10:00,97.5,97.58,97.5,97.55,17715.0,86.6601,86.7312,86.6601,86.7045,17715.0
2018-09-17 14:20:00,97.57,97.57,97.44,97.47,38446.0,86.7223,86.7223,86.6068,86.6334,38446.0
2018-09-17 14:30:00,97.46,97.52,97.41,97.51,16409.0,86.6245,86.6779,86.5801,86.669,16409.0
2018-09-17 14:40:00,97.51,97.55,97.47,97.47,32381.0,86.669,86.7045,86.6334,86.6334,32381.0
2018-09-17 14:50:00,97.47,97.47,97.2,97.26,35135.0,86.6334,86.6334,86.3934,86.4468,35135.0
2018-09-17 15:00:00,97.26,97.31,97.23,97.28,53083.0,86.4468,86.4912,86.4201,86.4645,53083.0
2018-09-17 15:10:00,97.28,97.31,97.24,97.24,54956.0,86.4645,86.4912,86.429,86.429,54956.0
2018-09-17 15:20:00,97.23,97.31,97.19,97.27,47787.0,86.4201,86.4912,86.3845,86.4557,47787.0
2018-09-17 15:30:00,97.26,97.31,97.22,97.23,71862.0,86.4468,86.4912,86.4112,86.4201,71862.0
2018-09-17 15:40:00,97.22,97.25,97.14,97.23,122547.0,86.4112,86.4379,86.3401,86.4201,122547.0
2018-09-17 15:50:00,97.23,97.23,97.07,97.1,211558.0,86.4201,86.4201,86.2779,86.3046,211558.0
2018-09-18 09:30:00,97.51,97.51,97.22,97.43,38257.0,86.669,86.669,86.4112,86.5979,38257.0
2018-09-18 09:40:00,97.48,97.51,97.27,97.28,26020.0,86.6423,86.669,86.4557,86.4645,26020.0
2018-09-18 09:50:00,97.28,97.29,97.07,97.22,20486.0,86.4645,86.4734,86.2779,86.4112,20486.0
2018-09-18 10:00:00,97.22,97.24,97.04,97.07,25499.0,86.4112,86.429,86.2512,86.2779,25499.0
2018-09-18 10:10:00,97.07,97.29,97.04,97.26,29956.0,86.2779,86.4734,86.2512,86.4468,29956.0
2018-09-18 10:20:00,97.26,97.37,97.22,97.29,31941.0,86.4468,86.5445,86.4112,86.4734,31941.0
2018-09-18 10:30:00,97.3,97.36,97.2,97.34,103497.0,86.4823,86.5356,86.3934,86.5179,103497.0
2018-09-18 10:40:00,97.35,97.5,97.32,97.5,129828.0,86.5268,86.6601,86.5001,86.6601,129828.0
2018-09-18 10:50:00,97.5,97.5,97.27,97.44,38592.0,86.6601,86.6601,86.4557,86.6068,38592.0
2018-09-18 11:00:00,97.45,97.49,97.29,97.34,32550.0,86.6156,86.6512,86.4734,86.5179,32550.0
2018-09-18 11:10:00,97.36,97.48,97.3,97.46,35306.0,86.5356,86.6423,86.4823,86.6245,35306.0
2018-09-18 11:20:00,97.47,97.52,97.41,97.49,106288.0,86.6334,86.6779,86.5801,86.6512,106288.0
2018-09-18 11:30:00,97.48,97.57,97.47,97.53,27150.0,86.6423,86.7223,86.6334,86.6867,27150.0
2018-09-18 11:40:00,97.54,97.68,97.5,97.59,94014.0,86.6956,86.8201,86.6601,86.7401,94014.0
2018-09-18 11:50:00,97.59,97.68,97.56,97.61,23352.0,86.7401,86.8201,86.7134,86.7579,23352.0
2018-09-18 12:00:00,97.62,97.67,97.58,97.63,76521.0,86.7667,86.8112,86.7312,86.7756,76521.0
2018-09-18 12:10:00,97.61,97.66,97.58,97.64,30705.0,86.7579,86.8023,86.7312,86.7845,30705.0
2018-09-18 12:20:00,97.62,97.63,97.51,97.51,12355.0,86.7667,86.7756,86.669,86.669,12355.0
2018-09-18 12:30:00,97.52,97.65,97.52,97.63,13224.0,86.6779,86.7934,86.6779,86.7756,13224.0
2018-09-18 12:40:00,97.64,97.66,97.5,97.56,33802.0,86.7845,86.8023,86.6601,86.7134,33802.0
2018-09-18 12:50:00,97.56,97.61,97.52,97.55,21816.0,86.7134,86.7579,86.6779,86.7045,21816.0
2018-09-18 13:00:00,97.57,97.61,97.51,97.53,21537.0,86.7223,86.7579,86.669,86.6867,21537.0
2018-09-18 13:10:00,97.53,97.55,97.46,97.47,33077.0,86.6867,86.7045,86.6245,86.6334,33077.0
2018-09-18 13:20:00,97.48,97.48,97.35,97.41,118637.0,86.6423,86.6423,86.5268,86.5801,118637.0
2018-09-18 13:30:00,97.4,97.42,97.22,97.25,233758.0,86.5712,86.589,86.4112,86.4379,233758.0
2018-09-18 13:40:00,97.25,97.36,97.19,97.25,192934.0,86.4379,86.5356,86.3845,86.4379,192934.0
2018-09-18 13:50:00,97.24,97.28,97.15,97.15,63045.0,86.429,86.4645,86.349,86.349,63045.0
2018-09-18 14:00:00,97.14,97.33,97.12,97.23,99064.0,86.3401,86.509,86.3223,86.4201,99064.0
2018-09-18 14:10:00,97.22,97.29,97.21,97.28,38275.0,86.4112,86.4734,86.4023,86.4645,38275.0
2018-09-18 14:20:00,97.29,97.3,97.2,97.23,166148.0,86.4734,86.4823,86.3934,86.4201,166148.0
2018-09-18 14:30:00,97.24,97.25,97.09,97.14,76196.0,86.429,86.4379,86.2957,86.3401,76196.0
2018-09-18 14:40:00,97.13,97.23,97.13,97.19,30518.0,86.3312,86.4201,86.3312,86.3845,30518.0
2018-09-18 14:50:00,97.2,97.22,97.17,97.2,26699.0,86.3934,86.4112,86.3668,86.3934,26699.0
2018-09-18 15:00:00,97.2,97.22,97.15,97.18,33546.0,86.3934,86.4112,86.349,86.3757,33546.0
2018-09-18 15:10:00,97.19,97.19,97.15,97.15,32927.0,86.3845,86.3845,86.349,86.349,32927.0
2018-09-18 15:20:00,97.16,97.19,97.14,97.17,40663.0,86.3579,86.3845,86.3401,86.3668,40663.0
2018-09-18 15:30:00,97.17,97.19,97.12,97.15,52878.0,86.3668,86.3845,86.3223,86.349,52878.0
2018-09-18 15:40:00,97.15,97.17,97.01,97.03,75089.0,86.349,86.3668,86.2246,86.2423,75089.0
2018-09-18 15:50:00,97.03,97.05,96.93,97.02,287272.0,86.2423,86.2601,86.1535,86.2334,287272.0
2018-09-19 09:30:00,97.25,98.13,97.22,98.13,39954.0,86.4379,87.22,86.4112,87.22,39954.0
2018-09-19 09:40:00,98.15,98.27,97.99,98.08,41704.0,87.2378,87.3445,87.0956,87.1756,41704.0
2018-09-19 09:50:00,98.07,98.36,98.06,98.27,108996.0,87.1667,87.4245,87.1578,87.3445,108996.0
2018-09-19 10:00:00,98.25,98.88,98.25,98.78,146763.0,87.3267,87.8867,87.3267,87.7978,146763.0
2018-09-19 10:10:00,98.79,98.81,98.6,98.69,130041.0,87.8067,87.8244,87.6378,87.7178,130041.0
2018-09-19 10:20:00,98.68,98.89,98.64,98.84,53625.0,87.7089,87.8955,87.6733,87.8511,53625.0
2018-09-19 10:30:00,98.84,98.98,98.79,98.85,99590.0,87.8511,87.9755,87.8067,87.86,99590.0
2018-09-19 10:40:00,98.83,99.26,98.82,99.21,179642.0,87.8422,88.2244,87.8333,88.18,179642.0
2018-09-19 10:50:00,99.21,99.28,99.05,99.13,97392.0,88.18,88.2422,88.0378,88.1089,97392.0
2018-09-19 11:00:00,99.13,99.17,98.81,98.94,68526.0,88.1089,88.1444,87.8244,87.94,68526.0
2018-09-19 11:10:00,98.95,98.96,98.81,98.9,123940.0,87.9489,87.9578,87.8244,87.9044,123940.0
2018-09-19 11:20:00,98.91,98.93,98.74,98.78,93939.0,87.9133,87.9311,87.7622,87.7978,93939.0
2018-09-19 11:30:00,98.79,98.8,98.57,98.59,203654.0,87.8067,87.8156,87.6111,87.6289,203654.0
2018-09-19 11:40:00,98.58,98.74,98.5,98.52,169001.0,87.62,87.7622,87.5489,87.5667,169001.0
2018-09-19 11:50:00,98.53,98.75,98.44,98.74,245513.0,87.5756,87.7711,87.4956,87.7622,245513.0
2018-09-19 12:00:00,98.74,98.86,98.68,98.74,195952.0,87.7622,87.8689,87.7089,87.7622,195952.0
2018-09-19 12:10:00,98.74,98.89,98.7,98.86,190742.0,87.7622,87.8955,87.7267,87.8689,190742.0
2018-09-19 12:20:00,98.86,98.87,98.72,98.74,163999.0,87.8689,87.8778,87.7444,87.7622,163999.0
2018-09-19 12:30:00,98.75,98.82,98.73,98.76,143073.0,87.7711,87.8333,87.7533,87.78,143073.0
2018-09-19 12:40:00,98.75,98.81,98.7,98.75,36292.0,87.7711,87.8244,87.7267,87.7711,36292.0
2018-09-19 12:50:00,98.75,98.99,98.75,98.96,134760.0,87.7711,87.9844,87.7711,87.9578,134760.0
2018-09-19 13:00:00,98.96,99.06,98.81,98.84,177354.0,87.9578,88.0466,87.8244,87.8511,177354.0
2018-09-19 13:10:00,98.85,98.91,98.82,98.86,43751.0,87.86,87.9133,87.8333,87.8689,43751.0
2018-09-19 13:20:00,98.87,98.93,98.8,98.92,75764.0,87.8778,87.9311,87.8156,87.9222,75764.0
2018-09-19 13:30:00,98.92,98.92,98.82,98.9,150117.0,87.9222,87.9222,87.8333,87.9044,150117.0
2018-09-19 13:40:00,98.91,98.92,98.8,98.89,110069.0,87.9133,87.9222,87.8156,87.8955,110069.0
2018-09-19 13:50:00,98.9,98.98,98.86,98.94,231911.0,87.9044,87.9755,87.8689,87.94,231911.0
2018-09-19 14:00:00,98.93,98.97,98.88,98.96,182550.0,87.9311,87.9666,87.8867,87.9578,182550.0
2018-09-19 14:10:00,98.96,99.13,98.95,99.02,236147.0,87.9578,88.1089,87.9489,88.0111,236147.0
2018-09-19 14:20:00,99.03,99.05,98.95,98.98,49242.0,88.02,88.0378,87.9489,87.9755,49242.0
2018-09-19 14:30:00,98.99,98.99,98.89,98.94,100976.0,87.9844,87.9844,87.8955,87.94,100976.0
2018-09-19 14:40:00,98.94,99.0,98.9,98.96,89573.0,87.94,87.9933,87.9044,87.9578,89573.0
2018-09-19 14:50:00,98.95,99.05,98.93,99.05,279144.0,87.9489,88.0378,87.9311,88.0378,279144.0
2018-09-19 15:00:00,99.05,99.26,99.05,99.23,75631.0,88.0378,88.2244,88.0378,88.1977,75631.0
2018-09-19 15:10:00,99.25,99.31,99.24,99.31,65648.0,88.2155,88.2688,88.2066,88.2688,65648.0
2018-09-19 15:20:00,99.32,99.32,99.14,99.16,83536.0,88.2777,88.2777,88.1177,88.1355,83536.0
2018-09-19 15:30:00,99.17,99.25,99.06,99.07,118391.0,88.1444,88.2155,88.0466,88.0555,118391.0
2018-09-19 15:40:00,99.07,99.15,99.03,99.07,89239.0,88.0555,88.1266,88.02,88.0555,89239.0
2018-09-19 15:50:00,99.07,99.09,98.89,98.96,218652.0,88.0555,88.0733,87.8955,87.9578,218652.0
2018-09-20 09:30:00,100.08,100.55,99.45,100.43,113229.0,88.9532,89.371,88.3933,89.2643,113229.0
2018-09-20 09:40:00,100.44,100.49,99.88,100.06,44641.0,89.2732,89.3177,88.7755,88.9355,44641.0
2018-09-20 09:50:00,100.05,100.2,99.97,100.05,38672.0,88.9266,89.0599,88.8555,88.9266,38672.0
2018-09-20 10:00:00,100.02,100.14,99.75,99.77,31790.0,88.8999,89.0066,88.6599,88.6777,31790.0
2018-09-20 10:10:00,99.77,99.95,99.75,99.94,43728.0,88.6777,88.8377,88.6599,88.8288,43728.0
2018-09-20 10:20:00,99.95,99.95,99.52,99.52,48641.0,88.8377,88.8377,88.4555,88.4555,48641.0
2018-09-20 10:30:00,99.49,99.6,99.27,99.45,33114.0,88.4288,88.5266,88.2333,88.3933,33114.0
2018-09-20 10:40:00,99.45,99.71,99.45,99.66,34957.0,88.3933,88.6244,88.3933,88.5799,34957.0
2018-09-20 10:50:00,99.66,99.66,99.25,99.41,45672.0,88.5799,88.5799,88.2155,88.3577,45672.0
2018-09-20 11:00:00,99.4,99.57,99.39,99.41,29705.0,88.3488,88.4999,88.34,88.3577,29705.0
2018-09-20 11:10:00,99.42,99.47,99.25,99.26,43859.0,88.3666,88.4111,88.2155,88.2244,43859.0
2018-09-20 11:20:00,99.27,99.39,99.13,99.39,31724.0,88.2333,88.34,88.1089,88.34,31724.0
2018-09-20 11:30:00,99.39,99.47,99.29,99.36,65687.0,88.34,88.4111,88.2511,88.3133,65687.0
2018-09-20 11:40:00,99.34,99.44,99.25,99.41,38615.0,88.2955,88.3844,88.2155,88.3577,38615.0
2018-09-20 11:50:00,99.41,99.48,99.34,99.38,139517.0,88.3577,88.4199,88.2955,88.3311,139517.0
2018-09-20 12:00:00,99.4,99.42,99.33,99.33,55891.0,88.3488,88.3666,88.2866,88.2866,55891.0
2018-09-20 12:10:00,99.34,99.36,99.22,99.32,37048.0,88.2955,88.3133,88.1889,88.2777,37048.0
2018-09-20 12:20:00,99.32,99.37,99.22,99.23,27497.0,88.2777,88.3222,88.1889,88.1977,27497.0
2018-09-20 12:30:00,99.23,99.24,99.12,99.17,54384.0,88.1977,88.2066,88.1,88.1444,54384.0
2018-09-20 12:40:00,99.18,99.26,99.15,99.2,33197.0,88.1533,88.2244,88.1266,88.1711,33197.0
2018-09-20 12:50:00,99.22,99.23,99.11,99.23,23452.0,88.1889,88.1977,88.0911,88.1977,23452.0
2018-09-20 13:00:00,99.24,99.39,99.22,99.3,22737.0,88.2066,88.34,88.1889,88.26,22737.0
2018-09-20 13:10:00,99.28,99.36,99.28,99.29,20784.0,88.2422,88.3133,88.2422,88.2511,20784.0
2018-09-20 13:20:00,99.3,99.42,99.29,99.32,32225.0,88.26,88.3666,88.2511,88.2777,32225.0
2018-09-20 13:30:00,99.3,99.37,99.2,99.29,29437.0,88.26,88.3222,88.1711,88.2511,29437.0
2018-09-20 13:40:00,99.29,99.38,99.29,99.36,21673.0,88.2511,88.3311,88.2511,88.3133,21673.0
2018-09-20 13:50:00,99.35,99.4,99.34,99.39,19041.0,88.3044,88.3488,88.2955,88.34,19041.0
2018-09-20 14:00:00,99.38,99.47,99.33,99.43,24551.0,88.3311,88.4111,88.2866,88.3755,24551.0
2018-09-20 14:10:00,99.44,99.51,99.33,99.33,87415.0,88.3844,88.4466,88.2866,88.2866,87415.0
2018-09-20 14:20:00,99.33,99.36,99.28,99.28,31869.0,88.2866,88.3133,88.2422,88.2422,31869.0
2018-09-20 14:30:00,99.28,99.46,99.28,99.39,25114.0,88.2422,88.4022,88.2422,88.34,25114.0
2018-09-20 14:40:00,99.39,99.43,99.29,99.42,30428.0,88.34,88.3755,88.2511,88.3666,30428.0
2018-09-20 14:50:00,99.43,99.48,99.34,99.36,42384.0,88.3755,88.4199,88.2955,88.3133,42384.0
2018-09-20 15:00:00,99.36,99.39,99.29,99.31,38951.0,88.3133,88.34,88.2511,88.2688,38951.0
2018-09-20 15:10:00,99.31,99.51,99.31,99.5,44981.0,88.2688,88.4466,88.2688,88.4377,44981.0
2018-09-20 15:20:00,99.5,99.51,99.35,99.37,42020.0,88.4377,88.4466,88.3044,88.3222,42020.0
2018-09-20 15:30:00,99.37,99.42,99.31,99.34,52402.0,88.3222,88.3666,88.2688,88.2955,52402.0
2018-09-20 15:40:00,99.34,99.39,99.23,99.25,78111.0,88.2955,88.34,88.1977,88.2155,78111.0
2018-09-20 15:50:00,99.24,99.3,99.17,99.26,184112.0,88.2066,88.26,88.1444,88.2244,184112.0
2018-09-21 09:30:00,99.48,99.73,99.19,99.62,578379.0,88.4199,88.6422,88.1622,88.5444,578379.0
2018-09-21 09:40:00,99.66,99.86,99.48,99.74,31772.0,88.5799,88.7577,88.4199,88.651,31772.0
2018-09-21 09:50:00,99.75,100.01,99.7,99.73,29084.0,88.6599,88.891,88.6155,88.6422,29084.0
2018-09-21 10:00:00,99.74,100.05,99.73,99.95,50854.0,88.651,88.9266,88.6422,88.8377,50854.0
2018-09-21 10:10:00,99.94,99.94,99.61,99.67,32074.0,88.8288,88.8288,88.5355,88.5888,32074.0
2018-09-21 10:20:00,99.68,99.68,99.43,99.47,26187.0,88.5977,88.5977,88.3755,88.4111,26187.0
2018-09-21 10:30:00,99.43,99.56,99.26,99.51,42338.0,88.3755,88.4911,88.2244,88.4466,42338.0
2018-09-21 10:40:00,99.55,99.68,99.53,99.64,58428.0,88.4822,88.5977,88.4644,88.5622,58428.0
2018-09-21 10:50:00,99.63,99.69,99.45,99.51,52115.0,88.5533,88.6066,88.3933,88.4466,52115.0
2018-09-21 11:00:00,99.51,99.65,99.42,99.48,89349.0,88.4466,88.571,88.3666,88.4199,89349.0
2018-09-21 11:10:00,99.48,99.54,99.34,99.38,163257.0,88.4199,88.4733,88.2955,88.3311,163257.0
2018-09-21 11:20:00,99.4,99.44,99.29,99.41,25404.0,88.3488,88.3844,88.2511,88.3577,25404.0
2018-09-21 11:30:00,99.43,99.51,99.34,99.48,47260.0,88.3755,88.4466,88.2955,88.4199,47260.0
2018-09-21 11:40:00,99.48,99.5,99.33,99.39,41586.0,88.4199,88.4377,88.2866,88.34,41586.0
2018-09-21 11:50:00,99.39,99.57,99.3,99.56,185038.0,88.34,88.4999,88.26,88.4911,185038.0
2018-09-21 12:00:00,99.58,99.6,99.46,99.48,139974.0,88.5088,88.5266,88.4022,88.4199,139974.0
2018-09-21 12:10:00,99.47,99.5,99.19,99.26,36723.0,88.4111,88.4377,88.1622,88.2244,36723.0
2018-09-21 12:20:00,99.27,99.28,99.08,99.12,39028.0,88.2333,88.2422,88.0644,88.1,39028.0
2018-09-21 12:30:00,99.15,99.16,99.03,99.11,33077.0,88.1266,88.1355,88.02,88.0911,33077.0
2018-09-21 12:40:00,99.11,99.18,99.06,99.16,26660.0,88.0911,88.1533,88.0466,88.1355,26660.0
2018-09-21 12:50:00,99.16,99.17,99.02,99.03,34779.0,88.1355,88.1444,88.0111,88.02,34779.0
2018-09-21 13:00:00,99.01,99.05,98.94,98.94,22300.0,88.0022,88.0378,87.94,87.94,22300.0
2018-09-21 13:10:00,98.94,99.0,98.94,98.99,27805.0,87.94,87.9933,87.94,87.9844,27805.0
2018-09-21 13:20:00,98.99,99.02,98.9,98.95,30501.0,87.9844,88.0111,87.9044,87.9489,30501.0
2018-09-21 13:30:00,98.95,98.98,98.87,98.96,17373.0,87.9489,87.9755,87.8778,87.9578,17373.0
2018-09-21 13:40:00,98.96,99.08,98.96,98.97,16238.0,87.9578,88.0644,87.9578,87.9666,16238.0
2018-09-21 13:50:00,98.96,99.08,98.92,99.07,12858.0,87.9578,88.0644,87.9222,88.0555,12858.0
2018-09-21 14:00:00,99.08,99.12,99.06,99.11,13444.0,88.0644,88.1,88.0466,88.0911,13444.0
2018-09-21 14:10:00,99.11,99.12,98.97,99.03,31953.0,88.0911,88.1,87.9666,88.02,31953.0
2018-09-21 14:20:00,99.04,99.16,99.04,99.13,24420.0,88.0289,88.1355,88.0289,88.1089,24420.0
2018-09-21 14:30:00,99.12,99.19,99.1,99.16,22566.0,88.1,88.1622,88.0822,88.1355,22566.0
2018-09-21 14:40:00,99.17,99.21,99.1,99.19,30295.0,88.1444,88.18,88.0822,88.1622,30295.0
2018-09-21 14:50:00,99.2,99.28,99.19,99.24,29132.0,88.1711,88.2422,88.1622,88.2066,29132.0
2018-09-21 15:00:00,99.23,99.32,99.22,99.3,33696.0,88.1977,88.2777,88.1889,88.26,33696.0
2018-09-21 15:10:00,99.31,99.4,99.3,99.34,33412.0,88.2688,88.3488,88.26,88.2955,33412.0
2018-09-21 15:20:00,99.34,99.36,99.25,99.26,46314.0,88.2955,88.3133,88.2155,88.2244,46314.0
2018-09-21 15:30:00,99.26,99.34,99.23,99.26,59991.0,88.2244,88.2955,88.1977,88.2244,59991.0
2018-09-21 15:40:00,99.26,99.29,99.11,99.12,85070.0,88.2244,88.2511,88.0911,88.1,85070.0
2018-09-21 15:50:00,99.12,99.16,98.9,99.01,213938.0,88.1,88.1355,87.9044,88.0022,213938.0
2018-09-24 09:30:00,99.1,99.29,98.77,99.05,49299.0,88.0822,88.2511,87.7889,88.0378,49299.0
2018-09-24 09:40:00,99.1,99.21,98.38,98.48,29136.0,88.0822,88.18,87.4422,87.5311,29136.0
2018-09-24 09:50:00,98.5,98.57,98.23,98.37,20858.0,87.5489,87.6111,87.3089,87.4334,20858.0
2018-09-24 10:00:00,98.38,98.38,98.1,98.21,28839.0,87.4422,87.4422,87.1934,87.2911,28839.0
2018-09-24 10:10:00,98.2,98.27,97.88,97.95,52442.0,87.2823,87.3445,86.9978,87.0601,52442.0
2018-09-24 10:20:00,97.94,98.12,97.86,98.0,29791.0,87.0512,87.2112,86.9801,87.1045,29791.0
2018-09-24 10:30:00,97.99,98.02,97.82,97.84,23761.0,87.0956,87.1223,86.9445,86.9623,23761.0
2018-09-24 10:40:00,97.83,98.05,97.77,97.77,34082.0,86.9534,87.1489,86.9001,86.9001,34082.0
2018-09-24 10:50:00,97.78,98.02,97.77,97.96,36515.0,86.909,87.1223,86.9001,87.0689,36515.0
2018-09-24 11:00:00,97.98,98.02,97.74,97.74,42953.0,87.0867,87.1223,86.8734,86.8734,42953.0
2018-09-24 11:10:00,97.74,97.84,97.69,97.79,16198.0,86.8734,86.9623,86.829,86.9178,16198.0
2018-09-24 11:20:00,97.78,97.82,97.71,97.73,26144.0,86.909,86.9445,86.8467,86.8645,26144.0
2018-09-24 11:30:00,97.74,97.84,97.72,97.75,21265.0,86.8734,86.9623,86.8556,86.8823,21265.0
2018-09-24 11:40:00,97.75,97.78,97.63,97.73,16161.0,86.8823,86.909,86.7756,86.8645,16161.0
2018-09-24 11:50:00,97.72,97.73,97.56,97.56,14846.0,86.8556,86.8645,86.7134,86.7134,14846.0
2018-09-24 12:00:00,97.56,97.63,97.52,97.53,13524.0,86.7134,86.7756,86.6779,86.6867,13524.0
2018-09-24 12:10:00,97.53,97.56,97.46,97.53,18975.0,86.6867,86.7134,86.6245,86.6867,18975.0
2018-09-24 12:20:00,97.52,97.63,97.5,97.57,23874.0,86.6779,86.7756,86.6601,86.7223,23874.0
2018-09-24 12:30:00,97.58,97.58,97.48,97.48,26557.0,86.7312,86.7312,86.6423,86.6423,26557.0
2018-09-24 12:40:00,97.48,97.52,97.41,97.45,81365.0,86.6423,86.6779,86.5801,86.6156,81365.0
2018-09-24 12:50:00,97.46,97.47,97.32,97.36,25552.0,86.6245,86.6334,86.5001,86.5356,25552.0
2018-09-24 13:00:00,97.39,97.46,97.22,97.42,55693.0,86.5623,86.6245,86.4112,86.589,55693.0
2018-09-24 13:10:00,97.42,97.45,97.29,97.37,70195.0,86.589,86.6156,86.4734,86.5445,70195.0
2018-09-24 13:20:00,97.38,97.46,97.37,97.39,24272.0,86.5534,86.6245,86.5445,86.5623,24272.0
2018-09-24 13:30:00,97.39,97.58,97.38,97.53,52922.0,86.5623,86.7312,86.5534,86.6867,52922.0
2018-09-24 13:40:00,97.55,97.57,97.42,97.49,30221.0,86.7045,86.7223,86.589,86.6512,30221.0
2018-09-24 13:50:00,97.49,97.51,97.44,97.48,10897.0,86.6512,86.669,86.6068,86.6423,10897.0
2018-09-24 14:00:00,97.5,97.66,97.49,97.64,23079.0,86.6601,86.8023,86.6512,86.7845,23079.0
2018-09-24 14:10:00,97.65,97.81,97.65,97.78,20634.0,86.7934,86.9356,86.7934,86.909,20634.0
2018-09-24 14:20:00,97.78,97.78,97.61,97.67,27997.0,86.909,86.909,86.7579,86.8112,27997.0
2018-09-24 14:30:00,97.68,97.78,97.67,97.77,17851.0,86.8201,86.909,86.8112,86.9001,17851.0
2018-09-24 14:40:00,97.76,97.78,97.72,97.78,12890.0,86.8912,86.909,86.8556,86.909,12890.0
2018-09-24 14:50:00,97.79,97.82,97.66,97.66,21583.0,86.9178,86.9445,86.8023,86.8023,21583.0
2018-09-24 15:00:00,97.67,97.75,97.64,97.74,16128.0,86.8112,86.8823,86.7845,86.8734,16128.0
2018-09-24 15:10:00,97.75,97.78,97.69,97.74,25943.0,86.8823,86.909,86.829,86.8734,25943.0
2018-09-24 15:20:00,97.74,97.74,97.67,97.67,22851.0,86.8734,86.8734,86.8112,86.8112,22851.0
2018-09-24 15:30:00,97.67,97.72,97.61,97.65,35831.0,86.8112,86.8556,86.7579,86.7934,35831.0
2018-09-24 15:40:00,97.65,97.67,97.58,97.64,41273.0,86.7934,86.8112,86.7312,86.7845,41273.0
2018-09-24 15:50:00,97.65,97.67,97.58,97.63,133916.0,86.7934,86.8112,86.7312,86.7756,133916.0
2018-09-25 09:30:00,97.79,97.96,97.1,97.22,83536.0,86.9178,87.0689,86.3046,86.4112,83536.0
2018-09-25 09:40:00,97.21,97.37,96.97,96.97,68650.0,86.4023,86.5445,86.189,86.189,68650.0
2018-09-25 09:50:00,96.97,97.09,96.94,97.01,51036.0,86.189,86.2957,86.1623,86.2246,51036.0
2018-09-25 10:00:00,96.98,97.15,96.95,97.07,56894.0,86.1979,86.349,86.1712,86.2779,56894.0
2018-09-25 10:10:00,97.08,97.19,96.95,97.07,61477.0,86.2868,86.3845,86.1712,86.2779,61477.0
2018-09-25 10:20:00,97.06,97.22,97.03,97.19,49698.0,86.269,86.4112,86.2423,86.3845,49698.0
2018-09-25 10:30:00,97.22,97.27,97.13,97.24,39890.0,86.4112,86.4557,86.3312,86.429,39890.0
2018-09-25 10:40:00,97.25,97.4,97.21,97.4,38069.0,86.4379,86.5712,86.4023,86.5712,38069.0
2018-09-25 10:50:00,97.4,97.58,97.29,97.31,44115.0,86.5712,86.7312,86.4734,86.4912,44115.0
2018-09-25 11:00:00,97.28,97.37,97.2,97.36,24042.0,86.4645,86.5445,86.3934,86.5356,24042.0
2018-09-25 11:10:00,97.37,97.51,97.34,97.35,30738.0,86.5445,86.669,86.5179,86.5268,30738.0
2018-09-25 11:20:00,97.35,97.69,97.33,97.66,223484.0,86.5268,86.829,86.509,86.8023,223484.0
2018-09-25 11:30:00,97.68,97.82,97.62,97.76,40589.0,86.8201,86.9445,86.7667,86.8912,40589.0
2018-09-25 11:40:00,97.75,97.79,97.56,97.58,40015.0,86.8823,86.9178,86.7134,86.7312,40015.0
2018-09-25 11:50:00,97.58,97.64,97.39,97.45,39305.0,86.7312,86.7845,86.5623,86.6156,39305.0
2018-09-25 12:00:00,97.45,97.61,97.39,97.6,71868.0,86.6156,86.7579,86.5623,86.749,71868.0
2018-09-25 12:10:00,97.6,97.65,97.5,97.57,16892.0,86.749,86.7934,86.6601,86.7223,16892.0
2018-09-25 12:20:00,97.58,97.6,97.53,97.57,106816.0,86.7312,86.749,86.6867,86.7223,106816.0
2018-09-25 12:30:00,97.56,97.61,97.54,97.59,15943.0,86.7134,86.7579,86.6956,86.7401,15943.0
2018-09-25 12:40:00,97.59,97.61,97.53,97.55,25853.0,86.7401,86.7579,86.6867,86.7045,25853.0
2018-09-25 12:50:00,97.54,97.57,97.51,97.56,13645.0,86.6956,86.7223,86.669,86.7134,13645.0
2018-09-25 13:00:00,97.57,97.57,97.46,97.48,15806.0,86.7223,86.7223,86.6245,86.6423,15806.0
2018-09-25 13:10:00,97.48,97.59,97.46,97.58,19594.0,86.6423,86.7401,86.6245,86.7312,19594.0
2018-09-25 13:20:00,97.59,97.61,97.57,97.6,20711.0,86.7401,86.7579,86.7223,86.749,20711.0
2018-09-25 13:30:00,97.59,97.66,97.55,97.57,51385.0,86.7401,86.8023,86.7045,86.7223,51385.0
2018-09-25 13:40:00,97.57,97.57,97.34,97.42,25534.0,86.7223,86.7223,86.5179,86.589,25534.0
2018-09-25 13:50:00,97.42,97.47,97.38,97.44,24042.0,86.589,86.6334,86.5534,86.6068,24042.0
2018-09-25 14:00:00,97.43,97.49,97.4,97.41,16676.0,86.5979,86.6512,86.5712,86.5801,16676.0
2018-09-25 14:10:00,97.4,97.48,97.4,97.48,18054.0,86.5712,86.6423,86.5712,86.6423,18054.0
2018-09-25 14:20:00,97.5,97.53,97.44,97.51,41405.0,86.6601,86.6867,86.6068,86.669,41405.0
2018-09-25 14:30:00,97.52,97.52,97.37,97.49,66689.0,86.6779,86.6779,86.5445,86.6512,66689.0
2018-09-25 14:40:00,97.49,97.49,97.37,97.39,23742.0,86.6512,86.6512,86.5445,86.5623,23742.0
2018-09-25 14:50:00,97.39,97.49,97.33,97.48,30592.0,86.5623,86.6512,86.509,86.6423,30592.0
2018-09-25 15:00:00,97.49,97.51,97.45,97.48,53316.0,86.6512,86.669,86.6156,86.6423,53316.0
2018-09-25 15:10:00,97.48,97.53,97.48,97.5,30626.0,86.6423,86.6867,86.6423,86.6601,30626.0
2018-09-25 15:20:00,97.49,97.63,97.49,97.61,42637.0,86.6512,86.7756,86.6512,86.7579,42637.0
2018-09-25 15:30:00,97.61,97.67,97.59,97.66,54195.0,86.7579,86.8112,86.7401,86.8023,54195.0
2018-09-25 15:40:00,97.66,97.66,97.47,97.63,79284.0,86.8023,86.8023,86.6334,86.7756,79284.0
2018-09-25 15:50:00,97.62,97.64,97.4,97.49,234336.0,86.7667,86.7845,86.5712,86.6512,234336.0
2018-09-26 09:30:00,98.09,98.09,97.45,97.96,78496.0,87.1845,87.1845,86.6156,87.0689,78496.0
2018-09-26 09:40:00,97.97,97.98,97.27,97.43,88984.0,87.0778,87.0867,86.4557,86.5979,88984.0
2018-09-26 09:50:00,97.45,97.49,97.31,97.41,36594.0,86.6156,86.6512,86.4912,86.5801,36594.0
2018-09-26 10:00:00,97.34,97.41,97.24,97.24,45182.0,86.5179,86.5801,86.429,86.429,45182.0
2018-09-26 10:10:00,97.24,97.34,97.16,97.29,72832.0,86.429,86.5179,86.3579,86.4734,72832.0
2018-09-26 10:20:00,97.29,97.41,97.13,97.17,91046.0,86.4734,86.5801,86.3312,86.3668,91046.0
2018-09-26 10:30:00,97.15,97.41,97.14,97.4,63481.0,86.349,86.5801,86.3401,86.5712,63481.0
2018-09-26 10:40:00,97.39,97.48,97.27,97.31,40381.0,86.5623,86.6423,86.4557,86.4912,40381.0
2018-09-26 10:50:00,97.32,97.48,97.28,97.47,32784.0,86.5001,86.6423,86.4645,86.6334,32784.0
2018-09-26 11:00:00,97.46,97.61,97.4,97.57,63690.0,86.6245,86.7579,86.5712,86.7223,63690.0
2018-09-26 11:10:00,97.58,97.77,97.57,97.76,73062.0,86.7312,86.9001,86.7223,86.8912,73062.0
2018-09-26 11:20:00,97.76,97.79,97.62,97.64,31727.0,86.8912,86.9178,86.7667,86.7845,31727.0
2018-09-26 11:30:00,97.62,97.63,97.45,97.48,95490.0,86.7667,86.7756,86.6156,86.6423,95490.0
2018-09-26 11:40:00,97.49,97.5,97.23,97.26,110393.0,86.6512,86.6601,86.4201,86.4468,110393.0
2018-09-26 11:50:00,97.27,97.42,97.25,97.38,88031.0,86.4557,86.589,86.4379,86.5534,88031.0
2018-09-26 12:00:00,97.38,97.38,96.96,97.05,53578.0,86.5534,86.5534,86.1801,86.2601,53578.0
2018-09-26 12:10:00,97.06,97.17,97.04,97.08,26422.0,86.269,86.3668,86.2512,86.2868,26422.0
2018-09-26 12:20:00,97.09,97.18,97.08,97.15,21462.0,86.2957,86.3757,86.2868,86.349,21462.0
2018-09-26 12:30:00,97.15,97.2,97.1,97.11,21426.0,86.349,86.3934,86.3046,86.3134,21426.0
2018-09-26 12:40:00,97.11,97.17,97.09,97.13,18902.0,86.3134,86.3668,86.2957,86.3312,18902.0
2018-09-26 12:50:00,97.14,97.16,97.05,97.05,12135.0,86.3401,86.3579,86.2601,86.2601,12135.0
2018-09-26 13:00:00,97.05,97.12,97.03,97.04,21120.0,86.2601,86.3223,86.2423,86.2512,21120.0
2018-09-26 13:10:00,97.05,97.09,97.04,97.05,15317.0,86.2601,86.2957,86.2512,86.2601,15317.0
2018-09-26 13:20:00,97.06,97.07,96.96,97.01,20860.0,86.269,86.2779,86.1801,86.2246,20860.0
2018-09-26 13:30:00,97.02,97.06,96.97,97.05,18601.0,86.2334,86.269,86.189,86.2601,18601.0
2018-09-26 13:40:00,97.05,97.16,97.04,97.11,18842.0,86.2601,86.3579,86.2512,86.3134,18842.0
2018-09-26 13:50:00,97.13,97.13,96.9,97.02,39386.0,86.3312,86.3312,86.1268,86.2334,39386.0
2018-09-26 14:00:00,97.06,97.13,96.9,96.98,31116.0,86.269,86.3312,86.1268,86.1979,31116.0
2018-09-26 14:10:00,96.98,97.34,96.96,97.29,57363.0,86.1979,86.5179,86.1801,86.4734,57363.0
2018-09-26 14:20:00,97.29,97.32,96.93,97.02,54417.0,86.4734,86.5001,86.1535,86.2334,54417.0
2018-09-26 14:30:00,97.01,97.08,96.98,97.06,39604.0,86.2246,86.2868,86.1979,86.269,39604.0
2018-09-26 14:40:00,97.06,97.11,96.77,96.8,36104.0,86.269,86.3134,86.0112,86.0379,36104.0
2018-09-26 14:50:00,96.79,96.85,96.71,96.71,29206.0,86.029,86.0823,85.9579,85.9579,29206.0
2018-09-26 15:00:00,96.7,96.7,96.45,96.63,42557.0,85.949,85.949,85.7268,85.8868,42557.0
2018-09-26 15:10:00,96.63,96.73,96.6,96.73,113491.0,85.8868,85.9757,85.8601,85.9757,113491.0
2018-09-26 15:20:00,96.72,96.81,96.71,96.75,75964.0,85.9668,86.0468,85.9579,85.9935,75964.0
2018-09-26 15:30:00,96.74,96.76,96.52,96.52,74544.0,85.9846,86.0024,85.789,85.789,74544.0
2018-09-26 15:40:00,96.51,96.52,95.97,96.16,106727.0,85.7801,85.789,85.3002,85.4691,106727.0
2018-09-26 15:50:00,96.17,96.3,96.12,96.2,247895.0,85.4779,85.5935,85.4335,85.5046,247895.0
2018-09-27 09:30:00,96.13,96.13,94.95,95.02,102074.0,85.4424,85.4424,84.3936,84.4558,102074.0
2018-09-27 09:40:00,95.03,95.45,95.0,95.0,93887.0,84.4647,84.838,84.438,84.438,93887.0
2018-09-27 09:50:00,95.0,95.49,94.98,95.49,50960.0,84.438,84.8736,84.4203,84.8736,50960.0
2018-09-27 10:00:00,95.52,95.76,95.5,95.66,57406.0,84.9002,85.1135,84.8824,85.0247,57406.0
2018-09-27 10:10:00,95.68,95.86,95.53,95.74,38811.0,85.0424,85.2024,84.9091,85.0958,38811.0
2018-09-27 10:20:00,95.74,95.74,95.61,95.64,23363.0,85.0958,85.0958,84.9802,85.0069,23363.0
2018-09-27 10:30:00,95.64,95.91,95.64,95.82,28064.0,85.0069,85.2469,85.0069,85.1669,28064.0
2018-09-27 10:40:00,95.83,95.95,95.81,95.87,23642.0,85.1758,85.2824,85.158,85.2113,23642.0
2018-09-27 10:50:00,95.92,95.94,95.79,95.85,18699.0,85.2557,85.2735,85.1402,85.1935,18699.0
2018-09-27 11:00:00,95.88,95.97,95.85,95.93,22314.0,85.2202,85.3002,85.1935,85.2646,22314.0
2018-09-27 11:10:00,95.94,95.94,95.73,95.9,26886.0,85.2735,85.2735,85.0869,85.238,26886.0
2018-09-27 11:20:00,95.9,96.08,95.89,96.03,48014.0,85.238,85.398,85.2291,85.3535,48014.0
2018-09-27 11:30:00,96.03,96.08,95.9,96.04,29966.0,85.3535,85.398,85.238,85.3624,29966.0
2018-09-27 11:40:00,96.03,96.24,96.03,96.22,30532.0,85.3535,85.5402,85.3535,85.5224,30532.0
2018-09-27 11:50:00,96.23,96.24,96.11,96.24,14108.0,85.5313,85.5402,85.4246,85.5402,14108.0
2018-09-27 12:00:00,96.22,96.22,96.02,96.05,29908.0,85.5224,85.5224,85.3446,85.3713,29908.0
2018-09-27 12:10:00,96.04,96.18,95.93,96.18,28486.0,85.3624,85.4868,85.2646,85.4868,28486.0
2018-09-27 12:20:00,96.16,96.16,95.9,96.03,31143.0,85.4691,85.4691,85.238,85.3535,31143.0
2018-09-27 12:30:00,96.04,96.11,96.02,96.05,21333.0,85.3624,85.4246,85.3446,85.3713,21333.0
2018-09-27 12:40:00,96.05,96.18,96.05,96.16,37364.0,85.3713,85.4868,85.3713,85.4691,37364.0
2018-09-27 12:50:00,96.16,96.2,96.06,96.07,21504.0,85.4691,85.5046,85.3802,85.3891,21504.0
2018-09-27 13:00:00,96.05,96.14,96.01,96.04,16611.0,85.3713,85.4513,85.3357,85.3624,16611.0
2018-09-27 13:10:00,96.05,96.05,95.94,95.95,10210.0,85.3713,85.3713,85.2735,85.2824,10210.0
2018-09-27 13:20:00,95.95,95.95,95.82,95.88,15806.0,85.2824,85.2824,85.1669,85.2202,15806.0
2018-09-27 13:30:00,95.89,95.93,95.86,95.89,20938.0,85.2291,85.2646,85.2024,85.2291,20938.0
2018-09-27 13:40:00,95.89,95.93,95.86,95.93,18156.0,85.2291,85.2646,85.2024,85.2646,18156.0
2018-09-27 13:50:00,95.92,95.95,95.87,95.91,18860.0,85.2557,85.2824,85.2113,85.2469,18860.0
2018-09-27 14:00:00,95.9,95.91,95.71,95.77,18712.0,85.238,85.2469,85.0691,85.1224,18712.0
2018-09-27 14:10:00,95.77,95.82,95.76,95.79,36402.0,85.1224,85.1669,85.1135,85.1402,36402.0
2018-09-27 14:20:00,95.81,95.84,95.77,95.8,57928.0,85.158,85.1846,85.1224,85.1491,57928.0
2018-09-27 14:30:00,95.79,95.86,95.74,95.79,29636.0,85.1402,85.2024,85.0958,85.1402,29636.0
2018-09-27 14:40:00,95.79,95.8,95.57,95.61,28734.0,85.1402,85.1491,84.9447,84.9802,28734.0
2018-09-27 14:50:00,95.61,95.66,95.54,95.56,41668.0,84.9802,85.0247,84.918,84.9358,41668.0
2018-09-27 15:00:00,95.57,95.71,95.57,95.59,31043.0,84.9447,85.0691,84.9447,84.9624,31043.0
2018-09-27 15:10:00,95.59,95.68,95.55,95.63,25589.0,84.9624,85.0424,84.9269,84.998,25589.0
2018-09-27 15:20:00,95.62,95.62,95.54,95.56,43310.0,84.9891,84.9891,84.918,84.9358,43310.0
2018-09-27 15:30:00,95.55,95.57,95.43,95.45,71558.0,84.9269,84.9447,84.8202,84.838,71558.0
2018-09-27 15:40:00,95.45,95.53,95.38,95.48,90678.0,84.838,84.9091,84.7758,84.8647,90678.0
2018-09-27 15:50:00,95.47,95.58,95.45,95.47,220837.0,84.8558,84.9535,84.838,84.8558,220837.0
2018-09-28 09:30:00,94.83,95.48,94.58,95.28,65682.0,84.2869,84.8647,84.0647,84.6869,65682.0
2018-09-28 09:40:00,95.23,95.51,95.1,95.27,36093.0,84.6425,84.8913,84.5269,84.678,36093.0
2018-09-28 09:50:00,95.28,95.64,95.28,95.64,19906.0,84.6869,85.0069,84.6869,85.0069,19906.0
2018-09-28 10:00:00,95.63,95.68,95.24,95.27,21530.0,84.998,85.0424,84.6513,84.678,21530.0
2018-09-28 10:10:00,95.26,95.44,95.26,95.38,13234.0,84.6691,84.8291,84.6691,84.7758,13234.0
2018-09-28 10:20:00,95.42,95.58,95.37,95.58,19479.0,84.8113,84.9535,84.7669,84.9535,19479.0
2018-09-28 10:30:00,95.58,95.61,95.51,95.54,17847.0,84.9535,84.9802,84.8913,84.918,17847.0
2018-09-28 10:40:00,95.56,95.71,95.55,95.6,21508.0,84.9358,85.0691,84.9269,84.9713,21508.0
2018-09-28 10:50:00,95.6,95.66,95.5,95.56,27865.0,84.9713,85.0247,84.8824,84.9358,27865.0
2018-09-28 11:00:00,95.56,95.61,95.48,95.52,25824.0,84.9358,84.9802,84.8647,84.9002,25824.0
2018-09-28 11:10:00,95.53,95.58,95.4,95.44,18990.0,84.9091,84.9535,84.7936,84.8291,18990.0
2018-09-28 11:20:00,95.44,95.54,95.44,95.47,16195.0,84.8291,84.918,84.8291,84.8558,16195.0
2018-09-28 11:30:00,95.46,95.51,95.4,95.41,30596.0,84.8469,84.8913,84.7936,84.8024,30596.0
2018-09-28 11:40:00,95.39,95.39,95.19,95.22,58231.0,84.7847,84.7847,84.6069,84.6336,58231.0
2018-09-28 11:50:00,95.2,95.2,95.06,95.16,26624.0,84.6158,84.6158,84.4914,84.5802,26624.0
2018-09-28 12:00:00,95.16,95.23,95.1,95.22,21813.0,84.5802,84.6425,84.5269,84.6336,21813.0
2018-09-28 12:10:00,95.22,95.3,95.2,95.21,27571.0,84.6336,84.7047,84.6158,84.6247,27571.0
2018-09-28 12:20:00,95.21,95.32,95.2,95.23,31070.0,84.6247,84.7225,84.6158,84.6425,31070.0
2018-09-28 12:30:00,95.25,95.27,95.12,95.23,34691.0,84.6602,84.678,84.5447,84.6425,34691.0
2018-09-28 12:40:00,95.23,95.25,95.01,95.03,14216.0,84.6425,84.6602,84.4469,84.4647,14216.0
2018-09-28 12:50:00,95.04,95.18,95.02,95.15,12636.0,84.4736,84.598,84.4558,84.5714,12636.0
2018-09-28 13:00:00,95.16,95.24,95.13,95.23,33304.0,84.5802,84.6513,84.5536,84.6425,33304.0
2018-09-28 13:10:00,95.25,95.29,95.22,95.28,29460.0,84.6602,84.6958,84.6336,84.6869,29460.0
2018-09-28 13:20:00,95.28,95.35,95.28,95.32,66514.0,84.6869,84.7491,84.6869,84.7225,66514.0
2018-09-28 13:30:00,95.33,95.49,95.33,95.4,66084.0,84.7313,84.8736,84.7313,84.7936,66084.0
2018-09-28 13:40:00,95.41,95.41,95.28,95.37,50757.0,84.8024,84.8024,84.6869,84.7669,50757.0
2018-09-28 13:50:00,95.38,95.41,95.27,95.3,24160.0,84.7758,84.8024,84.678,84.7047,24160.0
2018-09-28 14:00:00,95.3,95.31,95.2,95.3,40326.0,84.7047,84.7136,84.6158,84.7047,40326.0
2018-09-28 14:10:00,95.3,95.33,95.26,95.29,42477.0,84.7047,84.7313,84.6691,84.6958,42477.0
2018-09-28 14:20:00,95.29,95.31,95.26,95.29,40767.0,84.6958,84.7136,84.6691,84.6958,40767.0
2018-09-28 14:30:00,95.29,95.31,95.26,95.27,33874.0,84.6958,84.7136,84.6691,84.678,33874.0
2018-09-28 14:40:00,95.27,95.3,95.11,95.12,34303.0,84.678,84.7047,84.5358,84.5447,34303.0
2018-09-28 14:50:00,95.12,95.17,95.1,95.12,39772.0,84.5447,84.5891,84.5269,84.5447,39772.0
2018-09-28 15:00:00,95.13,95.16,95.07,95.11,50212.0,84.5536,84.5802,84.5002,84.5358,50212.0
2018-09-28 15:10:00,95.1,95.14,95.09,95.12,59037.0,84.5269,84.5625,84.518,84.5447,59037.0
2018-09-28 15:20:00,95.11,95.2,95.09,95.2,83790.0,84.5358,84.6158,84.518,84.6158,83790.0
2018-09-28 15:30:00,95.19,95.2,94.88,94.88,102358.0,84.6069,84.6158,84.3314,84.3314,102358.0
2018-09-28 15:40:00,94.89,94.93,94.67,94.79,137971.0,84.3403,84.3758,84.1447,84.2514,137971.0
2018-09-28 15:50:00,94.8,94.95,94.75,94.92,367558.0,84.2603,84.3936,84.2158,84.3669,367558.0
2018-10-01 09:30:00,95.58,95.65,95.25,95.41,62992.0,84.9535,85.0158,84.6602,84.8024,62992.0
2018-10-01 09:40:00,95.41,95.84,95.38,95.84,43030.0,84.8024,85.1846,84.7758,85.1846,43030.0
2018-10-01 09:50:00,95.92,96.07,95.78,96.02,40259.0,85.2557,85.3891,85.1313,85.3446,40259.0
2018-10-01 10:00:00,96.17,96.29,96.05,96.14,41625.0,85.4779,85.5846,85.3713,85.4513,41625.0
2018-10-01 10:10:00,96.14,96.24,95.94,96.07,55244.0,85.4513,85.5402,85.2735,85.3891,55244.0
2018-10-01 10:20:00,96.09,96.09,95.85,95.88,44042.0,85.4068,85.4068,85.1935,85.2202,44042.0
2018-10-01 10:30:00,95.88,95.94,95.76,95.8,42185.0,85.2202,85.2735,85.1135,85.1491,42185.0
2018-10-01 10:40:00,95.8,95.87,95.61,95.72,37138.0,85.1491,85.2113,84.9802,85.078,37138.0
2018-10-01 10:50:00,95.73,95.8,95.66,95.71,37227.0,85.0869,85.1491,85.0247,85.0691,37227.0
2018-10-01 11:00:00,95.7,95.89,95.68,95.77,34779.0,85.0602,85.2291,85.0424,85.1224,34779.0
2018-10-01 11:10:00,95.75,95.78,95.49,95.55,40634.0,85.1046,85.1313,84.8736,84.9269,40634.0
2018-10-01 11:20:00,95.55,95.57,95.34,95.36,34214.0,84.9269,84.9447,84.7402,84.758,34214.0
2018-10-01 11:30:00,95.38,95.44,95.33,95.43,33743.0,84.7758,84.8291,84.7313,84.8202,33743.0
2018-10-01 11:40:00,95.43,95.43,95.35,95.37,24160.0,84.8202,84.8202,84.7491,84.7669,24160.0
2018-10-01 11:50:00,95.38,95.38,95.2,95.2,26366.0,84.7758,84.7758,84.6158,84.6158,26366.0
2018-10-01 12:00:00,95.22,95.29,95.2,95.2,23811.0,84.6336,84.6958,84.6158,84.6158,23811.0
2018-10-01 12:10:00,95.2,95.23,95.13,95.22,22988.0,84.6158,84.6425,84.5536,84.6336,22988.0
2018-10-01 12:20:00,95.22,95.23,95.0,95.14,21739.0,84.6336,84.6425,84.438,84.5625,21739.0
2018-10-01 12:30:00,95.15,95.26,95.13,95.26,17441.0,84.5714,84.6691,84.5536,84.6691,17441.0
2018-10-01 12:40:00,95.27,95.27,95.18,95.2,18447.0,84.678,84.678,84.598,84.6158,18447.0
2018-10-01 12:50:00,95.21,95.28,95.21,95.27,21117.0,84.6247,84.6869,84.6247,84.678,21117.0
2018-10-01 13:00:00,95.27,95.36,95.24,95.32,21520.0,84.678,84.758,84.6513,84.7225,21520.0
2018-10-01 13:10:00,95.33,95.36,95.29,95.32,15699.0,84.7313,84.758,84.6958,84.7225,15699.0
2018-10-01 13:20:00,95.34,95.37,95.3,95.36,15003.0,84.7402,84.7669,84.7047,84.758,15003.0
2018-10-01 13:30:00,95.37,95.38,95.32,95.36,19870.0,84.7669,84.7758,84.7225,84.758,19870.0
2018-10-01 13:40:00,95.36,95.39,95.35,95.36,17727.0,84.758,84.7847,84.7491,84.758,17727.0
2018-10-01 13:50:00,95.36,95.36,95.27,95.29,21401.0,84.758,84.758,84.678,84.6958,21401.0
2018-10-01 14:00:00,95.29,95.31,95.15,95.23,31705.0,84.6958,84.7136,84.5714,84.6425,31705.0
2018-10-01 14:10:00,95.25,95.29,95.24,95.25,24616.0,84.6602,84.6958,84.6513,84.6602,24616.0
2018-10-01 14:20:00,95.24,95.38,95.23,95.38,27177.0,84.6513,84.7758,84.6425,84.7758,27177.0
2018-10-01 14:30:00,95.38,95.38,95.14,95.22,31677.0,84.7758,84.7758,84.5625,84.6336,31677.0
2018-10-01 14:40:00,95.22,95.23,95.13,95.21,23884.0,84.6336,84.6425,84.5536,84.6247,23884.0
2018-10-01 14:50:00,95.22,95.22,95.1,95.15,30850.0,84.6336,84.6336,84.5269,84.5714,30850.0
2018-10-01 15:00:00,95.14,95.18,95.09,95.09,35777.0,84.5625,84.598,84.518,84.518,35777.0
2018-10-01 15:10:00,95.11,95.17,95.03,95.12,38233.0,84.5358,84.5891,84.4647,84.5447,38233.0
2018-10-01 15:20:00,95.11,95.11,94.87,94.93,49112.0,84.5358,84.5358,84.3225,84.3758,49112.0
2018-10-01 15:30:00,94.94,94.94,94.79,94.93,84824.0,84.3847,84.3847,84.2514,84.3758,84824.0
2018-10-01 15:40:00,94.93,94.98,94.69,94.96,85820.0,84.3758,84.4203,84.1625,84.4025,85820.0
2018-10-01 15:50:00,94.96,95.11,94.9,94.97,223446.0,84.4025,84.5358,84.3491,84.4114,223446.0
2018-10-02 09:30:00,95.15,95.77,94.85,95.72,63213.0,84.5714,85.1224,84.3047,85.078,63213.0
2018-10-02 09:40:00,95.72,95.92,95.68,95.76,30433.0,85.078,85.2557,85.0424,85.1135,30433.0
2018-10-02 09:50:00,95.75,95.75,95.38,95.38,26264.0,85.1046,85.1046,84.7758,84.7758,26264.0
2018-10-02 10:00:00,95.36,95.4,95.22,95.23,31963.0,84.758,84.7936,84.6336,84.6425,31963.0
2018-10-02 10:10:00,95.24,95.27,94.93,94.94,27485.0,84.6513,84.678,84.3758,84.3847,27485.0
2018-10-02 10:20:00,94.96,95.07,94.93,95.03,30054.0,84.4025,84.5002,84.3758,84.4647,30054.0
2018-10-02 10:30:00,95.05,95.08,94.74,94.78,27891.0,84.4825,84.5091,84.2069,84.2425,27891.0
2018-10-02 10:40:00,94.77,94.82,94.65,94.81,48510.0,84.2336,84.278,84.1269,84.2692,48510.0
2018-10-02 10:50:00,94.83,95.03,94.81,94.98,42444.0,84.2869,84.4647,84.2692,84.4203,42444.0
2018-10-02 11:00:00,94.98,95.2,94.94,95.16,59018.0,84.4203,84.6158,84.3847,84.5802,59018.0
2018-10-02 11:10:00,95.16,95.18,94.99,95.0,39517.0,84.5802,84.598,84.4291,84.438,39517.0
2018-10-02 11:20:00,95.0,95.03,94.89,94.9,32685.0,84.438,84.4647,84.3403,84.3491,32685.0
2018-10-02 11:30:00,94.9,94.95,94.82,94.85,30997.0,84.3491,84.3936,84.278,84.3047,30997.0
2018-10-02 11:40:00,94.85,95.11,94.82,95.05,30706.0,84.3047,84.5358,84.278,84.4825,30706.0
2018-10-02 11:50:00,95.05,95.05,94.98,95.0,36715.0,84.4825,84.4825,84.4203,84.438,36715.0
2018-10-02 12:00:00,95.02,95.02,94.88,94.94,37113.0,84.4558,84.4558,84.3314,84.3847,37113.0
2018-10-02 12:10:00,94.97,95.0,94.9,94.91,19782.0,84.4114,84.438,84.3491,84.358,19782.0
2018-10-02 12:20:00,94.9,94.93,94.84,94.84,17120.0,84.3491,84.3758,84.2958,84.2958,17120.0
2018-10-02 12:30:00,94.84,95.05,94.81,95.04,39875.0,84.2958,84.4825,84.2692,84.4736,39875.0
2018-10-02 12:40:00,95.05,95.15,95.02,95.09,30320.0,84.4825,84.5714,84.4558,84.518,30320.0
2018-10-02 12:50:00,95.11,95.13,95.07,95.12,15703.0,84.5358,84.5536,84.5002,84.5447,15703.0
2018-10-02 13:00:00,95.12,95.14,95.04,95.04,20160.0,84.5447,84.5625,84.4736,84.4736,20160.0
2018-10-02 13:10:00,95.04,95.2,95.04,95.11,16387.0,84.4736,84.6158,84.4736,84.5358,16387.0
2018-10-02 13:20:00,95.12,95.17,95.09,95.1,21700.0,84.5447,84.5891,84.518,84.5269,21700.0
2018-10-02 13:30:00,95.1,95.24,95.09,95.23,15769.0,84.5269,84.6513,84.518,84.6425,15769.0
2018-10-02 13:40:00,95.24,95.27,95.22,95.25,19515.0,84.6513,84.678,84.6336,84.6602,19515.0
2018-10-02 13:50:00,95.25,95.32,95.21,95.31,18229.0,84.6602,84.7225,84.6247,84.7136,18229.0
2018-10-02 14:00:00,95.31,95.38,95.29,95.38,24703.0,84.7136,84.7758,84.6958,84.7758,24703.0
2018-10-02 14:10:00,95.38,95.43,95.31,95.34,35366.0,84.7758,84.8202,84.7136,84.7402,35366.0
2018-10-02 14:20:00,95.36,95.37,95.28,95.35,32013.0,84.758,84.7669,84.6869,84.7491,32013.0
2018-10-02 14:30:00,95.35,95.37,95.27,95.28,27637.0,84.7491,84.7669,84.678,84.6869,27637.0
2018-10-02 14:40:00,95.28,95.33,95.25,95.31,23726.0,84.6869,84.7313,84.6602,84.7136,23726.0
2018-10-02 14:50:00,95.31,95.33,95.26,95.28,20877.0,84.7136,84.7313,84.6691,84.6869,20877.0
2018-10-02 15:00:00,95.28,95.31,95.18,95.3,57305.0,84.6869,84.7136,84.598,84.7047,57305.0
2018-10-02 15:10:00,95.31,95.31,95.27,95.28,29221.0,84.7136,84.7136,84.678,84.6869,29221.0
2018-10-02 15:20:00,95.28,95.35,95.25,95.27,42537.0,84.6869,84.7491,84.6602,84.678,42537.0
2018-10-02 15:30:00,95.27,95.44,95.26,95.4,66731.0,84.678,84.8291,84.6691,84.7936,66731.0
2018-10-02 15:40:00,95.4,95.55,95.39,95.53,60231.0,84.7936,84.9269,84.7847,84.9091,60231.0
2018-10-02 15:50:00,95.54,95.56,95.47,95.53,141852.0,84.918,84.9358,84.8558,84.9091,141852.0
2018-10-03 09:30:00,96.19,96.46,96.12,96.46,51675.0,85.4957,85.7357,85.4335,85.7357,51675.0
2018-10-03 09:40:00,96.46,96.5,96.22,96.24,23265.0,85.7357,85.7713,85.5224,85.5402,23265.0
2018-10-03 09:50:00,96.22,96.23,95.89,96.05,39734.0,85.5224,85.5313,85.2291,85.3713,39734.0
2018-10-03 10:00:00,96.06,96.17,95.9,96.1,61398.0,85.3802,85.4779,85.238,85.4157,61398.0
2018-10-03 10:10:00,96.11,96.13,95.97,96.07,39954.0,85.4246,85.4424,85.3002,85.3891,39954.0
2018-10-03 10:20:00,96.07,96.33,96.02,96.13,37628.0,85.3891,85.6202,85.3446,85.4424,37628.0
2018-10-03 10:30:00,96.12,96.14,95.96,96.09,30320.0,85.4335,85.4513,85.2913,85.4068,30320.0
2018-10-03 10:40:00,96.09,96.16,95.99,96.09,33783.0,85.4068,85.4691,85.318,85.4068,33783.0
2018-10-03 10:50:00,96.1,96.21,96.05,96.05,43193.0,85.4157,85.5135,85.3713,85.3713,43193.0
2018-10-03 11:00:00,96.06,96.06,95.94,95.98,28940.0,85.3802,85.3802,85.2735,85.3091,28940.0
2018-10-03 11:10:00,95.98,96.0,95.89,95.99,24662.0,85.3091,85.3269,85.2291,85.318,24662.0
2018-10-03 11:20:00,95.99,96.12,95.9,96.12,34254.0,85.318,85.4335,85.238,85.4335,34254.0
2018-10-03 11:30:00,96.12,96.35,96.11,96.34,54887.0,85.4335,85.6379,85.4246,85.629,54887.0
2018-10-03 11:40:00,96.34,96.65,96.24,96.63,50608.0,85.629,85.9046,85.5402,85.8868,50608.0
2018-10-03 11:50:00,96.64,96.78,96.62,96.71,35042.0,85.8957,86.0201,85.8779,85.9579,35042.0
2018-10-03 12:00:00,96.69,96.78,96.6,96.6,24331.0,85.9401,86.0201,85.8601,85.8601,24331.0
2018-10-03 12:10:00,96.61,96.74,96.6,96.67,23271.0,85.869,85.9846,85.8601,85.9224,23271.0
2018-10-03 12:20:00,96.67,96.85,96.65,96.84,21825.0,85.9224,86.0823,85.9046,86.0735,21825.0
2018-10-03 12:30:00,96.85,97.0,96.84,96.87,43614.0,86.0823,86.2157,86.0735,86.1001,43614.0
2018-10-03 12:40:00,96.86,97.1,96.84,97.1,19943.0,86.0912,86.3046,86.0735,86.3046,19943.0
2018-10-03 12:50:00,97.09,97.09,96.97,96.98,16578.0,86.2957,86.2957,86.189,86.1979,16578.0
2018-10-03 13:00:00,96.97,97.15,96.97,97.06,28154.0,86.189,86.349,86.189,86.269,28154.0
2018-10-03 13:10:00,97.06,97.06,96.94,97.0,21575.0,86.269,86.269,86.1623,86.2157,21575.0
2018-10-03 13:20:00,97.0,97.01,96.81,96.98,20788.0,86.2157,86.2246,86.0468,86.1979,20788.0
2018-10-03 13:30:00,96.98,97.09,96.96,97.02,65854.0,86.1979,86.2957,86.1801,86.2334,65854.0
2018-10-03 13:40:00,97.03,97.06,96.92,97.06,58902.0,86.2423,86.269,86.1446,86.269,58902.0
2018-10-03 13:50:00,97.06,97.18,97.06,97.18,25311.0,86.269,86.3757,86.269,86.3757,25311.0
2018-10-03 14:00:00,97.19,97.25,97.13,97.23,20627.0,86.3845,86.4379,86.3312,86.4201,20627.0
2018-10-03 14:10:00,97.25,97.32,97.13,97.18,31862.0,86.4379,86.5001,86.3312,86.3757,31862.0
2018-10-03 14:20:00,97.18,97.21,97.04,97.12,35573.0,86.3757,86.4023,86.2512,86.3223,35573.0
2018-10-03 14:30:00,97.12,97.13,96.85,96.93,54024.0,86.3223,86.3312,86.0823,86.1535,54024.0
2018-10-03 14:40:00,96.93,96.93,96.66,96.7,85828.0,86.1535,86.1535,85.9135,85.949,85828.0
2018-10-03 14:50:00,96.7,96.84,96.6,96.8,45757.0,85.949,86.0735,85.8601,86.0379,45757.0
2018-10-03 15:00:00,96.8,96.83,96.71,96.8,81697.0,86.0379,86.0646,85.9579,86.0379,81697.0
2018-10-03 15:10:00,96.8,96.85,96.59,96.59,72051.0,86.0379,86.0823,85.8513,85.8513,72051.0
2018-10-03 15:20:00,96.59,96.63,96.5,96.63,44259.0,85.8513,85.8868,85.7713,85.8868,44259.0
2018-10-03 15:30:00,96.63,96.72,96.6,96.67,52337.0,85.8868,85.9668,85.8601,85.9224,52337.0
2018-10-03 15:40:00,96.68,96.88,96.66,96.8,64244.0,85.9312,86.109,85.9135,86.0379,64244.0
2018-10-03 15:50:00,96.8,96.82,96.65,96.73,137092.0,86.0379,86.0557,85.9046,85.9757,137092.0
2018-10-04 09:30:00,96.75,98.08,96.75,98.08,120593.0,85.9935,87.1756,85.9935,87.1756,120593.0
2018-10-04 09:40:00,98.08,98.14,97.74,98.0,77811.0,87.1756,87.2289,86.8734,87.1045,77811.0
2018-10-04 09:50:00,98.01,98.01,97.5,97.51,59803.0,87.1134,87.1134,86.6601,86.669,59803.0
2018-10-04 10:00:00,97.45,97.51,97.09,97.13,73375.0,86.6156,86.669,86.2957,86.3312,73375.0
2018-10-04 10:10:00,97.12,97.12,96.78,96.79,79697.0,86.3223,86.3223,86.0201,86.029,79697.0
2018-10-04 10:20:00,96.74,96.84,96.46,96.48,92154.0,85.9846,86.0735,85.7357,85.7535,92154.0
2018-10-04 10:30:00,96.47,96.62,96.41,96.53,57829.0,85.7446,85.8779,85.6913,85.7979,57829.0
2018-10-04 10:40:00,96.53,96.98,96.48,96.98,40482.0,85.7979,86.1979,85.7535,86.1979,40482.0
2018-10-04 10:50:00,97.02,97.15,96.91,96.93,34611.0,86.2334,86.349,86.1357,86.1535,34611.0
2018-10-04 11:00:00,96.93,97.08,96.88,96.89,54135.0,86.1535,86.2868,86.109,86.1179,54135.0
2018-10-04 11:10:00,96.88,97.0,96.8,96.86,42991.0,86.109,86.2157,86.0379,86.0912,42991.0
2018-10-04 11:20:00,96.87,96.92,96.79,96.8,23771.0,86.1001,86.1446,86.029,86.0379,23771.0
2018-10-04 11:30:00,96.79,96.93,96.61,96.63,125020.0,86.029,86.1535,85.869,85.8868,125020.0
2018-10-04 11:40:00,96.63,96.69,96.52,96.55,34270.0,85.8868,85.9401,85.789,85.8157,34270.0
2018-10-04 11:50:00,96.55,96.61,96.42,96.46,37733.0,85.8157,85.869,85.7002,85.7357,37733.0
2018-10-04 12:00:00,96.45,96.46,96.22,96.34,49941.0,85.7268,85.7357,85.5224,85.629,49941.0
2018-10-04 12:10:00,96.34,96.37,96.11,96.19,27521.0,85.629,85.6557,85.4246,85.4957,27521.0
2018-10-04 12:20:00,96.2,96.41,96.2,96.39,31624.0,85.5046,85.6913,85.5046,85.6735,31624.0
2018-10-04 12:30:00,96.39,96.68,96.36,96.51,38567.0,85.6735,85.9312,85.6468,85.7801,38567.0
2018-10-04 12:40:00,96.52,96.52,96.37,96.37,28976.0,85.789,85.789,85.6557,85.6557,28976.0
2018-10-04 12:50:00,96.37,96.46,96.25,96.31,38464.0,85.6557,85.7357,85.5491,85.6024,38464.0
2018-10-04 13:00:00,96.3,96.3,96.1,96.14,33159.0,85.5935,85.5935,85.4157,85.4513,33159.0
2018-10-04 13:10:00,96.16,96.16,96.0,96.02,41129.0,85.4691,85.4691,85.3269,85.3446,41129.0
2018-10-04 13:20:00,96.02,96.17,95.92,96.13,25875.0,85.3446,85.4779,85.2557,85.4424,25875.0
2018-10-04 13:30:00,96.13,96.13,95.89,96.03,26609.0,85.4424,85.4424,85.2291,85.3535,26609.0
2018-10-04 13:40:00,96.04,96.24,96.04,96.08,31771.0,85.3624,85.5402,85.3624,85.398,31771.0
2018-10-04 13:50:00,96.09,96.16,95.99,96.11,42007.0,85.4068,85.4691,85.318,85.4246,42007.0
2018-10-04 14:00:00,96.1,96.18,96.04,96.08,28760.0,85.4157,85.4868,85.3624,85.398,28760.0
2018-10-04 14:10:00,96.08,96.13,95.96,96.02,23498.0,85.398,85.4424,85.2913,85.3446,23498.0
2018-10-04 14:20:00,96.02,96.27,95.99,96.22,78868.0,85.3446,85.5668,85.318,85.5224,78868.0
2018-10-04 14:30:00,96.21,96.45,96.17,96.43,42134.0,85.5135,85.7268,85.4779,85.709,42134.0
2018-10-04 14:40:00,96.43,96.46,96.31,96.34,58666.0,85.709,85.7357,85.6024,85.629,58666.0
2018-10-04 14:50:00,96.34,96.61,96.34,96.55,34870.0,85.629,85.869,85.629,85.8157,34870.0
2018-10-04 15:00:00,96.55,96.68,96.52,96.64,41949.0,85.8157,85.9312,85.789,85.8957,41949.0
2018-10-04 15:10:00,96.64,96.71,96.62,96.71,47176.0,85.8957,85.9579,85.8779,85.9579,47176.0
2018-10-04 15:20:00,96.7,96.7,96.55,96.57,51445.0,85.949,85.949,85.8157,85.8335,51445.0
2018-10-04 15:30:00,96.57,96.62,96.42,96.44,67947.0,85.8335,85.8779,85.7002,85.7179,67947.0
2018-10-04 15:40:00,96.43,96.72,96.39,96.66,75706.0,85.709,85.9668,85.6735,85.9135,75706.0
2018-10-04 15:50:00,96.67,96.76,96.6,96.63,149998.0,85.9224,86.0024,85.8601,85.8868,149998.0
2018-10-05 09:30:00,97.13,97.13,96.55,96.9,30390.0,86.3312,86.3312,85.8157,86.1268,30390.0
2018-10-05 09:40:00,96.86,97.02,96.7,97.02,22004.0,86.0912,86.2334,85.949,86.2334,22004.0
2018-10-05 09:50:00,97.03,97.25,96.93,96.93,27631.0,86.2423,86.4379,86.1535,86.1535,27631.0
2018-10-05 10:00:00,96.93,97.18,96.92,96.99,25240.0,86.1535,86.3757,86.1446,86.2068,25240.0
2018-10-05 10:10:00,97.04,97.04,96.77,96.93,33972.0,86.2512,86.2512,86.0112,86.1535,33972.0
2018-10-05 10:20:00,96.95,97.1,96.85,96.96,64212.0,86.1712,86.3046,86.0823,86.1801,64212.0
2018-10-05 10:30:00,96.95,96.97,96.85,96.9,14158.0,86.1712,86.189,86.0823,86.1268,14158.0
2018-10-05 10:40:00,96.9,96.97,96.82,96.83,37305.0,86.1268,86.189,86.0557,86.0646,37305.0
2018-10-05 10:50:00,96.82,96.99,96.75,96.93,27172.0,86.0557,86.2068,85.9935,86.1535,27172.0
2018-10-05 11:00:00,96.95,96.95,96.59,96.61,19448.0,86.1712,86.1712,85.8513,85.869,19448.0
2018-10-05 11:10:00,96.6,96.85,96.6,96.69,43898.0,85.8601,86.0823,85.8601,85.9401,43898.0
2018-10-05 11:20:00,96.67,96.67,96.37,96.37,35079.0,85.9224,85.9224,85.6557,85.6557,35079.0
2018-10-05 11:30:00,96.36,96.4,96.18,96.23,59097.0,85.6468,85.6824,85.4868,85.5313,59097.0
2018-10-05 11:40:00,96.23,96.26,96.03,96.11,53414.0,85.5313,85.5579,85.3535,85.4246,53414.0
2018-10-05 11:50:00,96.1,96.19,95.95,96.09,53539.0,85.4157,85.4957,85.2824,85.4068,53539.0
2018-10-05 12:00:00,96.08,96.24,96.05,96.23,31270.0,85.398,85.5402,85.3713,85.5313,31270.0
2018-10-05 12:10:00,96.24,96.35,96.19,96.32,25323.0,85.5402,85.6379,85.4957,85.6113,25323.0
2018-10-05 12:20:00,96.32,96.44,96.3,96.31,14181.0,85.6113,85.7179,85.5935,85.6024,14181.0
2018-10-05 12:30:00,96.3,96.31,96.08,96.1,21201.0,85.5935,85.6024,85.398,85.4157,21201.0
2018-10-05 12:40:00,96.07,96.07,95.89,95.98,17512.0,85.3891,85.3891,85.2291,85.3091,17512.0
2018-10-05 12:50:00,95.96,96.03,95.91,95.91,36965.0,85.2913,85.3535,85.2469,85.2469,36965.0
2018-10-05 13:00:00,95.91,96.02,95.89,95.96,12915.0,85.2469,85.3446,85.2291,85.2913,12915.0
2018-10-05 13:10:00,95.94,96.01,95.91,95.92,14446.0,85.2735,85.3357,85.2469,85.2557,14446.0
2018-10-05 13:20:00,95.91,95.91,95.76,95.84,18502.0,85.2469,85.2469,85.1135,85.1846,18502.0
2018-10-05 13:30:00,95.86,95.9,95.75,95.85,28340.0,85.2024,85.238,85.1046,85.1935,28340.0
2018-10-05 13:40:00,95.84,96.01,95.84,96.0,12928.0,85.1846,85.3357,85.1846,85.3269,12928.0
2018-10-05 13:50:00,96.03,96.08,95.97,95.99,18393.0,85.3535,85.398,85.3002,85.318,18393.0
2018-10-05 14:00:00,96.0,96.07,95.92,95.96,19705.0,85.3269,85.3891,85.2557,85.2913,19705.0
2018-10-05 14:10:00,95.95,95.99,95.82,95.95,32178.0,85.2824,85.318,85.1669,85.2824,32178.0
2018-10-05 14:20:00,95.96,96.0,95.87,95.93,35362.0,85.2913,85.3269,85.2113,85.2646,35362.0
2018-10-05 14:30:00,95.92,96.15,95.91,96.03,42649.0,85.2557,85.4602,85.2469,85.3535,42649.0
2018-10-05 14:40:00,96.03,96.13,95.96,96.05,14956.0,85.3535,85.4424,85.2913,85.3713,14956.0
2018-10-05 14:50:00,96.06,96.16,96.06,96.16,16424.0,85.3802,85.4691,85.3802,85.4691,16424.0
2018-10-05 15:00:00,96.14,96.32,96.06,96.3,26082.0,85.4513,85.6113,85.3802,85.5935,26082.0
2018-10-05 15:10:00,96.31,96.39,96.23,96.23,20036.0,85.6024,85.6735,85.5313,85.5313,20036.0
2018-10-05 15:20:00,96.26,96.35,96.15,96.19,18119.0,85.5579,85.6379,85.4602,85.4957,18119.0
2018-10-05 15:30:00,96.19,96.19,96.05,96.06,34301.0,85.4957,85.4957,85.3713,85.3802,34301.0
2018-10-05 15:40:00,96.06,96.39,96.03,96.27,85308.0,85.3802,85.6735,85.3535,85.5668,85308.0
2018-10-05 15:50:00,96.25,96.25,95.97,96.05,242656.0,85.5491,85.5491,85.3002,85.3713,242656.0
2018-10-08 09:30:00,95.75,95.87,95.11,95.16,82329.0,85.1046,85.2113,84.5358,84.5802,82329.0
2018-10-08 09:40:00,95.13,95.45,94.94,95.34,113644.0,84.5536,84.838,84.3847,84.7402,113644.0
2018-10-08 09:50:00,95.35,95.6,95.28,95.31,59587.0,84.7491,84.9713,84.6869,84.7136,59587.0
2018-10-08 10:00:00,95.3,95.45,95.17,95.22,35047.0,84.7047,84.838,84.5891,84.6336,35047.0
2018-10-08 10:10:00,95.25,95.34,95.19,95.3,39195.0,84.6602,84.7402,84.6069,84.7047,39195.0
2018-10-08 10:20:00,95.3,95.55,95.3,95.53,19682.0,84.7047,84.9269,84.7047,84.9091,19682.0
2018-10-08 10:30:00,95.52,95.72,95.48,95.61,68492.0,84.9002,85.078,84.8647,84.9802,68492.0
2018-10-08 10:40:00,95.6,95.6,95.36,95.5,20248.0,84.9713,84.9713,84.758,84.8824,20248.0
2018-10-08 10:50:00,95.51,95.52,95.38,95.45,17545.0,84.8913,84.9002,84.7758,84.838,17545.0
2018-10-08 11:00:00,95.46,95.52,95.36,95.37,17320.0,84.8469,84.9002,84.758,84.7669,17320.0
2018-10-08 11:10:00,95.36,95.48,95.28,95.43,26374.0,84.758,84.8647,84.6869,84.8202,26374.0
2018-10-08 11:20:00,95.42,95.48,95.38,95.46,33870.0,84.8113,84.8647,84.7758,84.8469,33870.0
2018-10-08 11:30:00,95.46,95.58,95.38,95.45,89342.0,84.8469,84.9535,84.7758,84.838,89342.0
2018-10-08 11:40:00,95.43,95.47,95.03,95.12,32460.0,84.8202,84.8558,84.4647,84.5447,32460.0
2018-10-08 11:50:00,95.11,95.31,95.11,95.19,38993.0,84.5358,84.7136,84.5358,84.6069,38993.0
2018-10-08 12:00:00,95.18,95.47,95.14,95.44,22851.0,84.598,84.8558,84.5625,84.8291,22851.0
2018-10-08 12:10:00,95.44,95.69,95.42,95.66,34844.0,84.8291,85.0513,84.8113,85.0247,34844.0
2018-10-08 12:20:00,95.66,95.81,95.63,95.78,23834.0,85.0247,85.158,84.998,85.1313,23834.0
2018-10-08 12:30:00,95.78,95.81,95.62,95.71,27678.0,85.1313,85.158,84.9891,85.0691,27678.0
2018-10-08 12:40:00,95.74,95.82,95.71,95.81,19331.0,85.0958,85.1669,85.0691,85.158,19331.0
2018-10-08 12:50:00,95.81,95.87,95.64,95.64,23209.0,85.158,85.2113,85.0069,85.0069,23209.0
2018-10-08 13:00:00,95.65,95.9,95.58,95.9,35730.0,85.0158,85.238,84.9535,85.238,35730.0
2018-10-08 13:10:00,95.87,95.89,95.67,95.68,44530.0,85.2113,85.2291,85.0335,85.0424,44530.0
2018-10-08 13:20:00,95.68,95.85,95.65,95.77,21751.0,85.0424,85.1935,85.0158,85.1224,21751.0
2018-10-08 13:30:00,95.76,95.98,95.76,95.97,32683.0,85.1135,85.3091,85.1135,85.3002,32683.0
2018-10-08 13:40:00,96.0,96.12,96.0,96.11,53434.0,85.3269,85.4335,85.3269,85.4246,53434.0
2018-10-08 13:50:00,96.12,96.25,96.11,96.24,28401.0,85.4335,85.5491,85.4246,85.5402,28401.0
2018-10-08 14:00:00,96.23,96.91,96.21,96.83,57361.0,85.5313,86.1357,85.5135,86.0646,57361.0
2018-10-08 14:10:00,96.83,96.85,96.5,96.53,35718.0,86.0646,86.0823,85.7713,85.7979,35718.0
2018-10-08 14:20:00,96.55,96.61,96.4,96.44,67886.0,85.8157,85.869,85.6824,85.7179,67886.0
2018-10-08 14:30:00,96.45,96.63,96.41,96.41,131324.0,85.7268,85.8868,85.6913,85.6913,131324.0
2018-10-08 14:40:00,96.42,96.47,96.3,96.39,33122.0,85.7002,85.7446,85.5935,85.6735,33122.0
2018-10-08 14:50:00,96.38,96.42,96.27,96.33,52288.0,85.6646,85.7002,85.5668,85.6202,52288.0
2018-10-08 15:00:00,96.32,96.46,96.27,96.44,118443.0,85.6113,85.7357,85.5668,85.7179,118443.0
2018-10-08 15:10:00,96.44,96.52,96.43,96.49,47037.0,85.7179,85.789,85.709,85.7624,47037.0
2018-10-08 15:20:00,96.5,96.51,96.38,96.43,78152.0,85.7713,85.7801,85.6646,85.709,78152.0
2018-10-08 15:30:00,96.43,96.52,96.4,96.47,64476.0,85.709,85.789,85.6824,85.7446,64476.0
2018-10-08 15:40:00,96.49,96.57,96.44,96.48,84826.0,85.7624,85.8335,85.7179,85.7535,84826.0
2018-10-08 15:50:00,96.49,96.49,96.41,96.43,146450.0,85.7624,85.7624,85.6913,85.709,146450.0
2018-10-09 09:30:00,96.19,96.31,95.67,95.67,32372.0,85.4957,85.6024,85.0335,85.0335,32372.0
2018-10-09 09:40:00,95.67,95.83,95.47,95.71,19435.0,85.0335,85.1758,84.8558,85.0691,19435.0
2018-10-09 09:50:00,95.64,96.01,95.57,95.96,25430.0,85.0069,85.3357,84.9447,85.2913,25430.0
2018-10-09 10:00:00,95.96,96.23,95.96,95.98,41747.0,85.2913,85.5313,85.2913,85.3091,41747.0
2018-10-09 10:10:00,96.01,96.09,95.84,95.96,26924.0,85.3357,85.4068,85.1846,85.2913,26924.0
2018-10-09 10:20:00,95.95,96.2,95.86,96.2,100756.0,85.2824,85.5046,85.2024,85.5046,100756.0
2018-10-09 10:30:00,96.22,96.38,96.05,96.11,88868.0,85.5224,85.6646,85.3713,85.4246,88868.0
2018-10-09 10:40:00,96.15,96.29,96.13,96.17,128629.0,85.4602,85.5846,85.4424,85.4779,128629.0
2018-10-09 10:50:00,96.18,96.18,95.76,95.76,34617.0,85.4868,85.4868,85.1135,85.1135,34617.0
2018-10-09 11:00:00,95.8,95.92,95.79,95.81,66357.0,85.1491,85.2557,85.1402,85.158,66357.0
2018-10-09 11:10:00,95.81,96.09,95.8,96.0,21499.0,85.158,85.4068,85.1491,85.3269,21499.0
2018-10-09 11:20:00,96.01,96.28,96.0,96.24,67006.0,85.3357,85.5757,85.3269,85.5402,67006.0
2018-10-09 11:30:00,96.25,96.4,96.2,96.26,30990.0,85.5491,85.6824,85.5046,85.5579,30990.0
2018-10-09 11:40:00,96.27,96.35,96.25,96.28,25309.0,85.5668,85.6379,85.5491,85.5757,25309.0
2018-10-09 11:50:00,96.29,96.57,96.29,96.55,40079.0,85.5846,85.8335,85.5846,85.8157,40079.0
2018-10-09 12:00:00,96.54,96.59,96.39,96.4,113614.0,85.8068,85.8513,85.6735,85.6824,113614.0
2018-10-09 12:10:00,96.41,96.43,96.21,96.27,56000.0,85.6913,85.709,85.5135,85.5668,56000.0
2018-10-09 12:20:00,96.28,96.31,96.15,96.15,20867.0,85.5757,85.6024,85.4602,85.4602,20867.0
2018-10-09 12:30:00,96.14,96.24,96.1,96.19,24676.0,85.4513,85.5402,85.4157,85.4957,24676.0
2018-10-09 12:40:00,96.19,96.2,95.89,95.98,26101.0,85.4957,85.5046,85.2291,85.3091,26101.0
2018-10-09 12:50:00,95.99,96.07,95.97,96.06,14388.0,85.318,85.3891,85.3002,85.3802,14388.0
2018-10-09 13:00:00,96.06,96.09,95.98,96.07,12527.0,85.3802,85.4068,85.3091,85.3891,12527.0
2018-10-09 13:10:00,96.06,96.3,96.06,96.19,33548.0,85.3802,85.5935,85.3802,85.4957,33548.0
2018-10-09 13:20:00,96.2,96.39,96.2,96.31,12368.0,85.5046,85.6735,85.5046,85.6024,12368.0
2018-10-09 13:30:00,96.31,96.31,96.07,96.18,66138.0,85.6024,85.6024,85.3891,85.4868,66138.0
2018-10-09 13:40:00,96.18,96.3,96.13,96.26,16981.0,85.4868,85.5935,85.4424,85.5579,16981.0
2018-10-09 13:50:00,96.25,96.42,96.24,96.38,52707.0,85.5491,85.7002,85.5402,85.6646,52707.0
2018-10-09 14:00:00,96.37,96.37,96.19,96.22,11541.0,85.6557,85.6557,85.4957,85.5224,11541.0
2018-10-09 14:10:00,96.24,96.35,96.24,96.26,13315.0,85.5402,85.6379,85.5402,85.5579,13315.0
2018-10-09 14:20:00,96.28,96.4,96.27,96.31,13208.0,85.5757,85.6824,85.5668,85.6024,13208.0
2018-10-09 14:30:00,96.32,96.34,96.21,96.25,21298.0,85.6113,85.629,85.5135,85.5491,21298.0
2018-10-09 14:40:00,96.25,96.29,96.18,96.2,14372.0,85.5491,85.5846,85.4868,85.5046,14372.0
2018-10-09 14:50:00,96.2,96.36,96.2,96.29,17077.0,85.5046,85.6468,85.5046,85.5846,17077.0
2018-10-09 15:00:00,96.3,96.31,96.22,96.28,14958.0,85.5935,85.6024,85.5224,85.5757,14958.0
2018-10-09 15:10:00,96.29,96.3,96.22,96.26,19575.0,85.5846,85.5935,85.5224,85.5579,19575.0
2018-10-09 15:20:00,96.26,96.28,96.08,96.14,20222.0,85.5579,85.5757,85.398,85.4513,20222.0
2018-10-09 15:30:00,96.14,96.14,96.02,96.11,30079.0,85.4513,85.4513,85.3446,85.4246,30079.0
2018-10-09 15:40:00,96.1,96.21,95.99,96.13,52184.0,85.4157,85.5135,85.318,85.4424,52184.0
2018-10-09 15:50:00,96.12,96.12,95.9,96.0,115954.0,85.4335,85.4335,85.238,85.3269,115954.0
2018-10-10 09:30:00,96.2,96.78,96.2,96.67,43474.0,85.5046,86.0201,85.5046,85.9224,43474.0
2018-10-10 09:40:00,96.7,96.74,96.43,96.52,27262.0,85.949,85.9846,85.709,85.789,27262.0
2018-10-10 09:50:00,96.48,96.65,96.03,96.03,30697.0,85.7535,85.9046,85.3535,85.3535,30697.0
2018-10-10 10:00:00,96.05,96.17,95.77,96.12,42900.0,85.3713,85.4779,85.1224,85.4335,42900.0
2018-10-10 10:10:00,96.12,96.31,96.08,96.28,33234.0,85.4335,85.6024,85.398,85.5757,33234.0
2018-10-10 10:20:00,96.28,96.55,96.28,96.51,31865.0,85.5757,85.8157,85.5757,85.7801,31865.0
2018-10-10 10:30:00,96.49,96.53,96.23,96.32,27565.0,85.7624,85.7979,85.5313,85.6113,27565.0
2018-10-10 10:40:00,96.33,96.37,96.11,96.16,25763.0,85.6202,85.6557,85.4246,85.4691,25763.0
2018-10-10 10:50:00,96.16,96.36,96.15,96.26,31526.0,85.4691,85.6468,85.4602,85.5579,31526.0
2018-10-10 11:00:00,96.25,96.31,96.0,96.03,33401.0,85.5491,85.6024,85.3269,85.3535,33401.0
2018-10-10 11:10:00,96.04,96.04,95.9,95.91,26387.0,85.3624,85.3624,85.238,85.2469,26387.0
2018-10-10 11:20:00,95.92,95.96,95.64,95.93,39926.0,85.2557,85.2913,85.0069,85.2646,39926.0
2018-10-10 11:30:00,95.93,95.93,95.5,95.52,25843.0,85.2646,85.2646,84.8824,84.9002,25843.0
2018-10-10 11:40:00,95.54,95.82,95.52,95.77,36683.0,84.918,85.1669,84.9002,85.1224,36683.0
2018-10-10 11:50:00,95.78,95.82,95.58,95.65,25662.0,85.1313,85.1669,84.9535,85.0158,25662.0
2018-10-10 12:00:00,95.63,95.64,95.39,95.48,36335.0,84.998,85.0069,84.7847,84.8647,36335.0
2018-10-10 12:10:00,95.49,95.68,95.44,95.63,74919.0,84.8736,85.0424,84.8291,84.998,74919.0
2018-10-10 12:20:00,95.65,95.66,95.26,95.28,20809.0,85.0158,85.0247,84.6691,84.6869,20809.0
2018-10-10 12:30:00,95.24,95.27,95.16,95.17,21638.0,84.6513,84.678,84.5802,84.5891,21638.0
2018-10-10 12:40:00,95.18,95.23,95.07,95.2,25481.0,84.598,84.6425,84.5002,84.6158,25481.0
2018-10-10 12:50:00,95.21,95.36,95.18,95.22,24440.0,84.6247,84.758,84.598,84.6336,24440.0
2018-10-10 13:00:00,95.25,95.25,94.87,95.07,22594.0,84.6602,84.6602,84.3225,84.5002,22594.0
2018-10-10 13:10:00,95.04,95.4,95.02,95.4,55930.0,84.4736,84.7936,84.4558,84.7936,55930.0
2018-10-10 13:20:00,95.4,95.51,95.33,95.33,19998.0,84.7936,84.8913,84.7313,84.7313,19998.0
2018-10-10 13:30:00,95.33,95.4,95.19,95.22,35607.0,84.7313,84.7936,84.6069,84.6336,35607.0
2018-10-10 13:40:00,95.24,95.38,95.04,95.32,48783.0,84.6513,84.7758,84.4736,84.7225,48783.0
2018-10-10 13:50:00,95.31,95.32,95.13,95.2,27388.0,84.7136,84.7225,84.5536,84.6158,27388.0
2018-10-10 14:00:00,95.2,95.23,94.81,94.85,39663.0,84.6158,84.6425,84.2692,84.3047,39663.0
2018-10-10 14:10:00,94.84,95.07,94.82,94.98,49436.0,84.2958,84.5002,84.278,84.4203,49436.0
2018-10-10 14:20:00,94.97,95.01,94.71,94.84,50279.0,84.4114,84.4469,84.1803,84.2958,50279.0
2018-10-10 14:30:00,94.83,94.96,94.66,94.69,63280.0,84.2869,84.4025,84.1358,84.1625,63280.0
2018-10-10 14:40:00,94.68,94.75,94.54,94.65,32914.0,84.1536,84.2158,84.0292,84.1269,32914.0
2018-10-10 14:50:00,94.65,94.8,94.59,94.74,46222.0,84.1269,84.2603,84.0736,84.2069,46222.0
2018-10-10 15:00:00,94.73,94.73,94.5,94.51,62297.0,84.198,84.198,83.9936,84.0025,62297.0
2018-10-10 15:10:00,94.52,94.52,94.22,94.27,72673.0,84.0114,84.0114,83.7447,83.7892,72673.0
2018-10-10 15:20:00,94.28,94.72,94.28,94.71,58577.0,83.7981,84.1892,83.7981,84.1803,58577.0
2018-10-10 15:30:00,94.71,94.73,94.35,94.35,64488.0,84.1803,84.198,83.8603,83.8603,64488.0
2018-10-10 15:40:00,94.35,94.42,93.89,94.35,176712.0,83.8603,83.9225,83.4514,83.8603,176712.0
2018-10-10 15:50:00,94.33,94.36,93.51,93.58,224120.0,83.8425,83.8692,83.1137,83.1759,224120.0
2018-10-11 09:30:00,93.15,93.5,92.32,92.64,62713.0,82.7937,83.1048,82.056,82.3404,62713.0
2018-10-11 09:40:00,92.66,93.24,92.52,93.1,54217.0,82.3582,82.8737,82.2338,82.7493,54217.0
2018-10-11 09:50:00,93.1,93.68,93.1,93.26,45500.0,82.7493,83.2648,82.7493,82.8915,45500.0
2018-10-11 10:00:00,93.34,93.45,92.91,93.33,44536.0,82.9626,83.0604,82.5804,82.9537,44536.0
2018-10-11 10:10:00,93.38,93.46,92.98,92.99,30460.0,82.9981,83.0692,82.6426,82.6515,30460.0
2018-10-11 10:20:00,92.97,93.1,92.77,93.02,34360.0,82.6337,82.7493,82.456,82.6782,34360.0
2018-10-11 10:30:00,92.99,93.14,92.87,92.93,45178.0,82.6515,82.7848,82.5448,82.5982,45178.0
2018-10-11 10:40:00,92.91,93.01,92.82,92.85,46556.0,82.5804,82.6693,82.5004,82.5271,46556.0
2018-10-11 10:50:00,92.84,93.06,92.66,92.7,36363.0,82.5182,82.7137,82.3582,82.3937,36363.0
2018-10-11 11:00:00,92.73,92.79,92.17,92.28,56560.0,82.4204,82.4737,81.9227,82.0204,56560.0
2018-10-11 11:10:00,92.28,92.28,91.94,92.17,58580.0,82.0204,82.0204,81.7182,81.9227,58580.0
2018-10-11 11:20:00,92.19,92.6,92.18,92.5,30307.0,81.9404,82.3049,81.9316,82.216,30307.0
2018-10-11 11:30:00,92.53,92.68,92.25,92.42,38932.0,82.2426,82.376,81.9938,82.1449,38932.0
2018-10-11 11:40:00,92.46,92.84,92.39,92.8,60021.0,82.1804,82.5182,82.1182,82.4826,60021.0
2018-10-11 11:50:00,92.78,93.02,92.68,92.85,26173.0,82.4648,82.6782,82.376,82.5271,26173.0
2018-10-11 12:00:00,92.85,93.02,92.76,92.85,37543.0,82.5271,82.6782,82.4471,82.5271,37543.0
2018-10-11 12:10:00,92.9,93.3,92.86,93.3,25787.0,82.5715,82.927,82.536,82.927,25787.0
2018-10-11 12:20:00,93.28,93.63,93.28,93.35,181247.0,82.9093,83.2203,82.9093,82.9715,181247.0
2018-10-11 12:30:00,93.31,93.36,92.9,92.9,47260.0,82.9359,82.9804,82.5715,82.5715,47260.0
2018-10-11 12:40:00,92.95,93.04,92.87,92.91,19267.0,82.6159,82.6959,82.5448,82.5804,19267.0
2018-10-11 12:50:00,92.95,93.05,92.86,92.89,14925.0,82.6159,82.7048,82.536,82.5626,14925.0
2018-10-11 13:00:00,92.89,92.9,92.57,92.73,19566.0,82.5626,82.5715,82.2782,82.4204,19566.0
2018-10-11 13:10:00,92.73,93.04,92.67,93.0,13374.0,82.4204,82.6959,82.3671,82.6604,13374.0
2018-10-11 13:20:00,92.99,93.05,92.66,92.73,20502.0,82.6515,82.7048,82.3582,82.4204,20502.0
2018-10-11 13:30:00,92.76,92.87,92.6,92.71,20522.0,82.4471,82.5448,82.3049,82.4026,20522.0
2018-10-11 13:40:00,92.71,92.71,92.49,92.5,20410.0,82.4026,82.4026,82.2071,82.216,20410.0
2018-10-11 13:50:00,92.45,92.79,92.31,92.76,22598.0,82.1715,82.4737,82.0471,82.4471,22598.0
2018-10-11 14:00:00,92.77,92.86,92.54,92.56,30550.0,82.456,82.536,82.2515,82.2693,30550.0
2018-10-11 14:10:00,92.57,92.61,92.32,92.41,26806.0,82.2782,82.3137,82.056,82.136,26806.0
2018-10-11 14:20:00,92.41,92.58,92.19,92.25,37372.0,82.136,82.2871,81.9404,81.9938,37372.0
2018-10-11 14:30:00,92.23,92.25,91.78,91.85,69988.0,81.976,81.9938,81.576,81.6382,69988.0
2018-10-11 14:40:00,91.88,91.93,90.91,91.41,64500.0,81.6649,81.7093,80.8027,81.2472,64500.0
2018-10-11 14:50:00,91.37,91.71,91.13,91.42,33929.0,81.2116,81.5138,80.9983,81.256,33929.0
2018-10-11 15:00:00,91.39,91.74,91.26,91.39,46238.0,81.2294,81.5405,81.1138,81.2294,46238.0
2018-10-11 15:10:00,91.39,92.23,91.1,92.12,115834.0,81.2294,81.976,80.9716,81.8782,115834.0
2018-10-11 15:20:00,92.07,92.24,91.84,91.93,49084.0,81.8338,81.9849,81.6294,81.7093,49084.0
2018-10-11 15:30:00,91.93,92.11,91.54,91.91,84910.0,81.7093,81.8693,81.3627,81.6916,84910.0
2018-10-11 15:40:00,91.88,91.96,91.13,91.23,114784.0,81.6649,81.736,80.9983,81.0872,114784.0
2018-10-11 15:50:00,91.23,91.49,90.92,90.96,220367.0,81.0872,81.3183,80.8116,80.8472,220367.0
2018-10-12 09:30:00,92.9,93.27,92.07,92.57,140308.0,82.5715,82.9004,81.8338,82.2782,140308.0
2018-10-12 09:40:00,92.57,92.82,92.33,92.63,71472.0,82.2782,82.5004,82.0649,82.3315,71472.0
2018-10-12 09:50:00,92.65,92.99,92.58,92.65,51629.0,82.3493,82.6515,82.2871,82.3493,51629.0
2018-10-12 10:00:00,92.62,92.72,91.97,92.12,46731.0,82.3226,82.4115,81.7449,81.8782,46731.0
2018-10-12 10:10:00,92.16,92.16,91.05,91.07,47812.0,81.9138,81.9138,80.9272,80.945,47812.0
2018-10-12 10:20:00,91.1,91.46,90.81,90.84,63134.0,80.9716,81.2916,80.7139,80.7405,63134.0
2018-10-12 10:30:00,90.92,91.42,90.82,91.39,51144.0,80.8116,81.256,80.7228,81.2294,51144.0
2018-10-12 10:40:00,91.43,91.57,90.97,91.06,45356.0,81.2649,81.3894,80.8561,80.9361,45356.0
2018-10-12 10:50:00,91.01,91.48,90.97,91.26,40582.0,80.8916,81.3094,80.8561,81.1138,40582.0
2018-10-12 11:00:00,91.29,91.4,91.12,91.26,38256.0,81.1405,81.2383,80.9894,81.1138,38256.0
2018-10-12 11:10:00,91.25,91.43,91.14,91.16,30191.0,81.1049,81.2649,81.0072,81.025,30191.0
2018-10-12 11:20:00,91.14,91.16,90.9,90.99,27262.0,81.0072,81.025,80.7939,80.8739,27262.0
2018-10-12 11:30:00,90.99,91.06,90.81,90.93,25186.0,80.8739,80.9361,80.7139,80.8205,25186.0
2018-10-12 11:40:00,90.93,90.93,90.45,90.72,35644.0,80.8205,80.8205,80.3939,80.6339,35644.0
2018-10-12 11:50:00,90.72,90.89,90.67,90.67,34490.0,80.6339,80.785,80.5894,80.5894,34490.0
2018-10-12 12:00:00,90.65,90.67,90.42,90.63,41149.0,80.5717,80.5894,80.3672,80.5539,41149.0
2018-10-12 12:10:00,90.63,90.77,90.47,90.52,28635.0,80.5539,80.6783,80.4117,80.4561,28635.0
2018-10-12 12:20:00,90.52,90.66,90.25,90.4,83663.0,80.4561,80.5805,80.2161,80.3495,83663.0
2018-10-12 12:30:00,90.4,90.51,90.05,90.05,82655.0,80.3495,80.4472,80.0384,80.0384,82655.0
2018-10-12 12:40:00,90.07,90.15,89.49,89.49,59579.0,80.0561,80.1272,79.5406,79.5406,59579.0
2018-10-12 12:50:00,89.47,89.83,89.34,89.71,51495.0,79.5228,79.8428,79.4073,79.7362,51495.0
2018-10-12 13:00:00,89.67,90.18,89.56,90.18,40650.0,79.7006,80.1539,79.6028,80.1539,40650.0
2018-10-12 13:10:00,90.32,90.34,89.87,90.02,41518.0,80.2783,80.2961,79.8784,80.0117,41518.0
2018-10-12 13:20:00,90.0,90.34,89.98,90.01,30237.0,79.9939,80.2961,79.9761,80.0028,30237.0
2018-10-12 13:30:00,89.99,90.0,89.6,89.73,38880.0,79.985,79.9939,79.6384,79.7539,38880.0
2018-10-12 13:40:00,89.75,90.29,89.75,90.14,50368.0,79.7717,80.2517,79.7717,80.1184,50368.0
2018-10-12 13:50:00,90.16,90.25,89.96,90.0,38110.0,80.1361,80.2161,79.9584,79.9939,38110.0
2018-10-12 14:00:00,90.01,90.13,89.8,90.06,30826.0,80.0028,80.1095,79.8162,80.0473,30826.0
2018-10-12 14:10:00,90.09,90.1,89.71,90.05,34415.0,80.0739,80.0828,79.7362,80.0384,34415.0
2018-10-12 14:20:00,90.08,90.14,89.81,90.14,31909.0,80.065,80.1184,79.825,80.1184,31909.0
2018-10-12 14:30:00,90.14,90.17,89.82,89.95,39471.0,80.1184,80.145,79.8339,79.9495,39471.0
2018-10-12 14:40:00,90.0,90.0,89.73,89.82,28307.0,79.9939,79.9939,79.7539,79.8339,28307.0
2018-10-12 14:50:00,89.83,90.3,89.81,90.29,36183.0,79.8428,80.2606,79.825,80.2517,36183.0
2018-10-12 15:00:00,90.31,90.53,90.03,90.53,49875.0,80.2695,80.465,80.0206,80.465,49875.0
2018-10-12 15:10:00,90.53,90.62,90.23,90.26,66096.0,80.465,80.545,80.1984,80.225,66096.0
2018-10-12 15:20:00,90.26,90.69,90.23,90.63,75219.0,80.225,80.6072,80.1984,80.5539,75219.0
2018-10-12 15:30:00,90.64,90.8,90.48,90.56,90998.0,80.5628,80.705,80.4206,80.4917,90998.0
2018-10-12 15:40:00,90.57,90.89,90.55,90.88,127483.0,80.5006,80.785,80.4828,80.7761,127483.0
2018-10-12 15:50:00,90.9,91.2,90.73,90.77,283914.0,80.7939,81.0605,80.6428,80.6783,283914.0
2018-10-15 09:30:00,90.59,90.85,89.9,90.67,72691.0,80.5183,80.7494,79.905,80.5894,72691.0
2018-10-15 09:40:00,90.66,91.04,90.53,90.92,58272.0,80.5805,80.9183,80.465,80.8116,58272.0
2018-10-15 09:50:00,90.99,91.31,90.63,90.67,38965.0,80.8739,81.1583,80.5539,80.5894,38965.0
2018-10-15 10:00:00,90.68,90.73,90.37,90.39,57130.0,80.5983,80.6428,80.3228,80.3406,57130.0
2018-10-15 10:10:00,90.38,90.53,90.14,90.22,46076.0,80.3317,80.465,80.1184,80.1895,46076.0
2018-10-15 10:20:00,90.22,90.54,90.22,90.44,38132.0,80.1895,80.4739,80.1895,80.385,38132.0
2018-10-15 10:30:00,90.43,90.78,90.43,90.58,36145.0,80.3761,80.6872,80.3761,80.5094,36145.0
2018-10-15 10:40:00,90.58,90.64,90.3,90.37,44585.0,80.5094,80.5628,80.2606,80.3228,44585.0
2018-10-15 10:50:00,90.33,90.57,90.29,90.38,41800.0,80.2872,80.5006,80.2517,80.3317,41800.0
2018-10-15 11:00:00,90.38,90.66,90.32,90.55,79741.0,80.3317,80.5805,80.2783,80.4828,79741.0
2018-10-15 11:10:00,90.55,90.56,90.29,90.46,33240.0,80.4828,80.4917,80.2517,80.4028,33240.0
2018-10-15 11:20:00,90.46,90.96,90.46,90.86,42198.0,80.4028,80.8472,80.4028,80.7583,42198.0
2018-10-15 11:30:00,90.88,91.06,90.82,90.97,33041.0,80.7761,80.9361,80.7228,80.8561,33041.0
2018-10-15 11:40:00,90.97,91.15,90.94,91.03,45811.0,80.8561,81.0161,80.8294,80.9094,45811.0
2018-10-15 11:50:00,91.03,91.1,90.62,90.67,27947.0,80.9094,80.9716,80.545,80.5894,27947.0
2018-10-15 12:00:00,90.67,90.67,90.36,90.61,35761.0,80.5894,80.5894,80.3139,80.5361,35761.0
2018-10-15 12:10:00,90.61,90.79,90.56,90.67,31813.0,80.5361,80.6961,80.4917,80.5894,31813.0
2018-10-15 12:20:00,90.67,90.67,90.45,90.55,26635.0,80.5894,80.5894,80.3939,80.4828,26635.0
2018-10-15 12:30:00,90.58,90.74,90.55,90.56,24967.0,80.5094,80.6517,80.4828,80.4917,24967.0
2018-10-15 12:40:00,90.56,90.68,90.49,90.65,22704.0,80.4917,80.5983,80.4294,80.5717,22704.0
2018-10-15 12:50:00,90.65,90.69,90.54,90.59,23882.0,80.5717,80.6072,80.4739,80.5183,23882.0
2018-10-15 13:00:00,90.59,90.92,90.57,90.88,17675.0,80.5183,80.8116,80.5006,80.7761,17675.0
2018-10-15 13:10:00,90.88,90.96,90.86,90.94,15407.0,80.7761,80.8472,80.7583,80.8294,15407.0
2018-10-15 13:20:00,90.95,90.95,90.68,90.71,21533.0,80.8383,80.8383,80.5983,80.625,21533.0
2018-10-15 13:30:00,90.73,90.96,90.7,90.93,23573.0,80.6428,80.8472,80.6161,80.8205,23573.0
2018-10-15 13:40:00,90.93,91.01,90.84,90.94,28633.0,80.8205,80.8916,80.7405,80.8294,28633.0
2018-10-15 13:50:00,90.94,91.06,90.9,91.04,20380.0,80.8294,80.9361,80.7939,80.9183,20380.0
2018-10-15 14:00:00,91.06,91.08,90.88,91.0,26311.0,80.9361,80.9538,80.7761,80.8827,26311.0
2018-10-15 14:10:00,90.99,90.99,90.75,90.82,24413.0,80.8739,80.8739,80.6605,80.7228,24413.0
2018-10-15 14:20:00,90.82,90.95,90.73,90.75,33110.0,80.7228,80.8383,80.6428,80.6605,33110.0
2018-10-15 14:30:00,90.75,90.94,90.72,90.93,25371.0,80.6605,80.8294,80.6339,80.8205,25371.0
2018-10-15 14:40:00,90.96,91.21,90.96,91.2,33110.0,80.8472,81.0694,80.8472,81.0605,33110.0
2018-10-15 14:50:00,91.2,91.37,91.2,91.29,30645.0,81.0605,81.2116,81.0605,81.1405,30645.0
2018-10-15 15:00:00,91.3,91.37,91.1,91.1,32460.0,81.1494,81.2116,80.9716,80.9716,32460.0
2018-10-15 15:10:00,91.1,91.13,90.91,90.95,47977.0,80.9716,80.9983,80.8027,80.8383,47977.0
2018-10-15 15:20:00,90.95,91.16,90.89,91.02,36317.0,80.8383,81.025,80.785,80.9005,36317.0
2018-10-15 15:30:00,91.01,91.04,90.8,91.01,54757.0,80.8916,80.9183,80.705,80.8916,54757.0
2018-10-15 15:40:00,91.01,91.11,90.8,90.99,64106.0,80.8916,80.9805,80.705,80.8739,64106.0
2018-10-15 15:50:00,90.98,91.02,90.53,90.55,100181.0,80.865,80.9005,80.465,80.4828,100181.0
2018-10-16 09:30:00,91.01,91.06,90.36,90.61,50811.0,80.8916,80.9361,80.3139,80.5361,50811.0
2018-10-16 09:40:00,90.64,90.65,89.99,90.16,25423.0,80.5628,80.5717,79.985,80.1361,25423.0
2018-10-16 09:50:00,90.16,90.33,89.97,90.27,22423.0,80.1361,80.2872,79.9673,80.2339,22423.0
2018-10-16 10:00:00,90.24,90.53,90.21,90.24,29409.0,80.2072,80.465,80.1806,80.2072,29409.0
2018-10-16 10:10:00,90.25,90.4,90.18,90.35,25966.0,80.2161,80.3495,80.1539,80.305,25966.0
2018-10-16 10:20:00,90.41,90.62,90.39,90.39,23973.0,80.3583,80.545,80.3406,80.3406,23973.0
2018-10-16 10:30:00,90.39,90.52,90.32,90.51,26871.0,80.3406,80.4561,80.2783,80.4472,26871.0
2018-10-16 10:40:00,90.52,90.87,90.51,90.86,20242.0,80.4561,80.7672,80.4472,80.7583,20242.0
2018-10-16 10:50:00,90.87,90.89,90.76,90.85,26983.0,80.7672,80.785,80.6694,80.7494,26983.0
2018-10-16 11:00:00,90.85,90.87,90.7,90.84,22671.0,80.7494,80.7672,80.6161,80.7405,22671.0
2018-10-16 11:10:00,90.84,90.94,90.79,90.87,29472.0,80.7405,80.8294,80.6961,80.7672,29472.0
2018-10-16 11:20:00,90.9,91.0,90.76,91.0,21219.0,80.7939,80.8827,80.6694,80.8827,21219.0
2018-10-16 11:30:00,91.0,91.0,90.81,90.81,24456.0,80.8827,80.8827,80.7139,80.7139,24456.0
2018-10-16 11:40:00,90.83,90.93,90.72,90.91,23910.0,80.7316,80.8205,80.6339,80.8027,23910.0
2018-10-16 11:50:00,90.91,90.94,90.77,90.87,19272.0,80.8027,80.8294,80.6783,80.7672,19272.0
2018-10-16 12:00:00,90.87,90.94,90.81,90.91,29302.0,80.7672,80.8294,80.7139,80.8027,29302.0
2018-10-16 12:10:00,90.9,90.94,90.79,90.82,17567.0,80.7939,80.8294,80.6961,80.7228,17567.0
2018-10-16 12:20:00,90.83,90.84,90.63,90.72,19751.0,80.7316,80.7405,80.5539,80.6339,19751.0
2018-10-16 12:30:00,90.72,90.86,90.63,90.84,22077.0,80.6339,80.7583,80.5539,80.7405,22077.0
2018-10-16 12:40:00,90.85,90.98,90.8,90.95,22714.0,80.7494,80.865,80.705,80.8383,22714.0
2018-10-16 12:50:00,90.98,91.12,90.97,90.98,17977.0,80.865,80.9894,80.8561,80.865,17977.0
2018-10-16 13:00:00,90.98,91.01,90.83,90.91,19641.0,80.865,80.8916,80.7316,80.8027,19641.0
2018-10-16 13:10:00,90.91,91.03,90.91,91.02,15861.0,80.8027,80.9094,80.8027,80.9005,15861.0
2018-10-16 13:20:00,91.02,91.06,90.93,91.06,18201.0,80.9005,80.9361,80.8205,80.9361,18201.0
2018-10-16 13:30:00,91.08,91.19,91.04,91.19,32388.0,80.9538,81.0516,80.9183,81.0516,32388.0
2018-10-16 13:40:00,91.19,91.23,91.05,91.11,26858.0,81.0516,81.0872,80.9272,80.9805,26858.0
2018-10-16 13:50:00,91.11,91.14,90.98,91.07,18603.0,80.9805,81.0072,80.865,80.945,18603.0
2018-10-16 14:00:00,91.07,91.31,91.07,91.22,29165.0,80.945,81.1583,80.945,81.0783,29165.0
2018-10-16 14:10:00,91.23,91.27,91.03,91.07,36298.0,81.0872,81.1227,80.9094,80.945,36298.0
2018-10-16 14:20:00,91.06,91.15,90.96,91.15,36417.0,80.9361,81.0161,80.8472,81.0161,36417.0
2018-10-16 14:30:00,91.19,91.34,91.17,91.33,24127.0,81.0516,81.1849,81.0338,81.1761,24127.0
2018-10-16 14:40:00,91.33,91.47,91.32,91.36,37450.0,81.1761,81.3005,81.1672,81.2027,37450.0
2018-10-16 14:50:00,91.36,91.4,91.23,91.27,32167.0,81.2027,81.2383,81.0872,81.1227,32167.0
2018-10-16 15:00:00,91.27,91.32,91.18,91.31,57766.0,81.1227,81.1672,81.0427,81.1583,57766.0
2018-10-16 15:10:00,91.3,91.43,91.22,91.42,46428.0,81.1494,81.2649,81.0783,81.256,46428.0
2018-10-16 15:20:00,91.42,91.43,91.24,91.26,53722.0,81.256,81.2649,81.0961,81.1138,53722.0
2018-10-16 15:30:00,91.26,91.59,91.2,91.59,65624.0,81.1138,81.4071,81.0605,81.4071,65624.0
2018-10-16 15:40:00,91.59,91.81,91.56,91.75,80007.0,81.4071,81.6027,81.3805,81.5494,80007.0
2018-10-16 15:50:00,91.74,91.77,91.53,91.63,119689.0,81.5405,81.5671,81.3538,81.4427,119689.0
2018-10-17 09:30:00,91.55,91.65,91.05,91.27,63599.0,81.3716,81.4605,80.9272,81.1227,63599.0
2018-10-17 09:40:00,91.3,91.4,91.01,91.06,27208.0,81.1494,81.2383,80.8916,80.9361,27208.0
2018-10-17 09:50:00,91.06,91.27,90.75,90.78,49863.0,80.9361,81.1227,80.6605,80.6872,49863.0
2018-10-17 10:00:00,90.79,91.17,90.66,91.13,30257.0,80.6961,81.0338,80.5805,80.9983,30257.0
2018-10-17 10:10:00,91.17,91.17,90.75,90.82,21580.0,81.0338,81.0338,80.6605,80.7228,21580.0
2018-10-17 10:20:00,90.82,90.89,90.69,90.89,29640.0,80.7228,80.785,80.6072,80.785,29640.0
2018-10-17 10:30:00,90.87,90.9,90.4,90.56,29576.0,80.7672,80.7939,80.3495,80.4917,29576.0
2018-10-17 10:40:00,90.56,90.6,90.37,90.49,31202.0,80.4917,80.5272,80.3228,80.4294,31202.0
2018-10-17 10:50:00,90.52,90.67,90.48,90.56,33247.0,80.4561,80.5894,80.4206,80.4917,33247.0
2018-10-17 11:00:00,90.56,90.65,90.4,90.63,54637.0,80.4917,80.5717,80.3495,80.5539,54637.0
2018-10-17 11:10:00,90.67,90.68,90.43,90.57,42928.0,80.5894,80.5983,80.3761,80.5006,42928.0
2018-10-17 11:20:00,90.54,90.93,90.54,90.93,34871.0,80.4739,80.8205,80.4739,80.8205,34871.0
2018-10-17 11:30:00,90.96,91.05,90.9,90.92,27833.0,80.8472,80.9272,80.7939,80.8116,27833.0
2018-10-17 11:40:00,90.93,91.49,90.93,91.45,37370.0,80.8205,81.3183,80.8205,81.2827,37370.0
2018-10-17 11:50:00,91.44,91.61,91.29,91.58,37857.0,81.2738,81.4249,81.1405,81.3983,37857.0
2018-10-17 12:00:00,91.6,91.86,91.55,91.84,29105.0,81.416,81.6471,81.3716,81.6294,29105.0
2018-10-17 12:10:00,91.87,92.08,91.75,92.06,33602.0,81.656,81.8427,81.5494,81.8249,33602.0
2018-10-17 12:20:00,92.09,92.1,91.93,91.93,14635.0,81.8516,81.8604,81.7093,81.7093,14635.0
2018-10-17 12:30:00,91.92,91.92,91.77,91.9,21245.0,81.7005,81.7005,81.5671,81.6827,21245.0
2018-10-17 12:40:00,91.93,92.23,91.93,91.99,24069.0,81.7093,81.976,81.7093,81.7627,24069.0
2018-10-17 12:50:00,92.05,92.29,92.04,92.23,20479.0,81.816,82.0293,81.8071,81.976,20479.0
2018-10-17 13:00:00,92.26,92.29,92.11,92.11,25225.0,82.0027,82.0293,81.8693,81.8693,25225.0
2018-10-17 13:10:00,92.05,92.07,91.88,91.93,19078.0,81.816,81.8338,81.6649,81.7093,19078.0
2018-10-17 13:20:00,91.93,91.97,91.8,91.86,23484.0,81.7093,81.7449,81.5938,81.6471,23484.0
2018-10-17 13:30:00,91.88,91.98,91.78,91.89,26776.0,81.6649,81.7538,81.576,81.6738,26776.0
2018-10-17 13:40:00,91.89,92.03,91.8,91.83,30116.0,81.6738,81.7982,81.5938,81.6205,30116.0
2018-10-17 13:50:00,91.83,91.96,91.82,91.93,26790.0,81.6205,81.736,81.6116,81.7093,26790.0
2018-10-17 14:00:00,91.89,91.96,91.58,91.95,41011.0,81.6738,81.736,81.3983,81.7271,41011.0
2018-10-17 14:10:00,91.89,91.9,91.58,91.62,30792.0,81.6738,81.6827,81.3983,81.4338,30792.0
2018-10-17 14:20:00,91.62,91.62,91.3,91.34,40742.0,81.4338,81.4338,81.1494,81.1849,40742.0
2018-10-17 14:30:00,91.34,91.49,91.29,91.47,34462.0,81.1849,81.3183,81.1405,81.3005,34462.0
2018-10-17 14:40:00,91.47,91.68,91.46,91.61,50424.0,81.3005,81.4871,81.2916,81.4249,50424.0
2018-10-17 14:50:00,91.62,91.74,91.58,91.64,41539.0,81.4338,81.5405,81.3983,81.4516,41539.0
2018-10-17 15:00:00,91.64,91.68,91.48,91.68,52435.0,81.4516,81.4871,81.3094,81.4871,52435.0
2018-10-17 15:10:00,91.67,91.67,91.34,91.4,34744.0,81.4783,81.4783,81.1849,81.2383,34744.0
2018-10-17 15:20:00,91.4,91.64,91.37,91.52,43926.0,81.2383,81.4516,81.2116,81.3449,43926.0
2018-10-17 15:30:00,91.53,91.53,91.18,91.23,72320.0,81.3538,81.3538,81.0427,81.0872,72320.0
2018-10-17 15:40:00,91.22,91.28,91.0,91.27,96884.0,81.0783,81.1316,80.8827,81.1227,96884.0
2018-10-17 15:50:00,91.25,91.49,91.25,91.46,190355.0,81.1049,81.3183,81.1049,81.2916,190355.0
2018-10-18 09:30:00,91.25,91.53,91.16,91.41,49470.0,81.1049,81.3538,81.025,81.2472,49470.0
2018-10-18 09:40:00,91.46,91.75,91.31,91.43,30777.0,81.2916,81.5494,81.1583,81.2649,30777.0
2018-10-18 09:50:00,91.43,91.45,91.08,91.18,44378.0,81.2649,81.2827,80.9538,81.0427,44378.0
2018-10-18 10:00:00,91.12,91.58,90.92,91.39,30293.0,80.9894,81.3983,80.8116,81.2294,30293.0
2018-10-18 10:10:00,91.37,91.94,91.35,91.74,49327.0,81.2116,81.7182,81.1938,81.5405,49327.0
2018-10-18 10:20:00,91.71,91.94,91.65,91.94,27148.0,81.5138,81.7182,81.4605,81.7182,27148.0
2018-10-18 10:30:00,91.94,92.18,91.94,92.18,42011.0,81.7182,81.9316,81.7182,81.9316,42011.0
2018-10-18 10:40:00,92.21,92.3,92.06,92.13,42673.0,81.9582,82.0382,81.8249,81.8871,42673.0
2018-10-18 10:50:00,92.13,92.19,92.02,92.08,31772.0,81.8871,81.9404,81.7893,81.8427,31772.0
2018-10-18 11:00:00,92.05,92.13,91.76,91.87,34199.0,81.816,81.8871,81.5582,81.656,34199.0
2018-10-18 11:10:00,91.88,91.93,91.77,91.93,24405.0,81.6649,81.7093,81.5671,81.7093,24405.0
2018-10-18 11:20:00,91.93,91.96,91.32,91.34,21231.0,81.7093,81.736,81.1672,81.1849,21231.0
2018-10-18 11:30:00,91.4,91.4,91.01,91.27,33000.0,81.2383,81.2383,80.8916,81.1227,33000.0
2018-10-18 11:40:00,91.27,91.29,90.69,90.78,39163.0,81.1227,81.1405,80.6072,80.6872,39163.0
2018-10-18 11:50:00,90.77,90.9,90.6,90.66,35346.0,80.6783,80.7939,80.5272,80.5805,35346.0
2018-10-18 12:00:00,90.66,90.86,90.56,90.73,25974.0,80.5805,80.7583,80.4917,80.6428,25974.0
2018-10-18 12:10:00,90.75,90.77,90.6,90.75,22440.0,80.6605,80.6783,80.5272,80.6605,22440.0
2018-10-18 12:20:00,90.75,91.05,90.71,90.87,13519.0,80.6605,80.9272,80.625,80.7672,13519.0
2018-10-18 12:30:00,90.87,90.92,90.67,90.84,20616.0,80.7672,80.8116,80.5894,80.7405,20616.0
2018-10-18 12:40:00,90.85,91.08,90.84,91.04,17799.0,80.7494,80.9538,80.7405,80.9183,17799.0
2018-10-18 12:50:00,91.03,91.09,90.91,90.97,20902.0,80.9094,80.9627,80.8027,80.8561,20902.0
2018-10-18 13:00:00,90.97,91.13,90.87,90.92,15515.0,80.8561,80.9983,80.7672,80.8116,15515.0
2018-10-18 13:10:00,90.94,90.97,90.66,90.69,25244.0,80.8294,80.8561,80.5805,80.6072,25244.0
2018-10-18 13:20:00,90.72,90.74,90.4,90.5,28825.0,80.6339,80.6517,80.3495,80.4383,28825.0
2018-10-18 13:30:00,90.51,90.57,90.34,90.47,33519.0,80.4472,80.5006,80.2961,80.4117,33519.0
2018-10-18 13:40:00,90.48,90.48,90.15,90.36,34416.0,80.4206,80.4206,80.1272,80.3139,34416.0
2018-10-18 13:50:00,90.4,90.4,90.19,90.3,21626.0,80.3495,80.3495,80.1628,80.2606,21626.0
2018-10-18 14:00:00,90.29,90.72,90.27,90.62,30388.0,80.2517,80.6339,80.2339,80.545,30388.0
2018-10-18 14:10:00,90.58,90.59,90.26,90.27,22403.0,80.5094,80.5183,80.225,80.2339,22403.0
2018-10-18 14:20:00,90.27,90.6,90.24,90.44,51758.0,80.2339,80.5272,80.2072,80.385,51758.0
2018-10-18 14:30:00,90.41,90.45,90.2,90.28,41042.0,80.3583,80.3939,80.1717,80.2428,41042.0
2018-10-18 14:40:00,90.26,90.65,90.23,90.49,27690.0,80.225,80.5717,80.1984,80.4294,27690.0
2018-10-18 14:50:00,90.47,90.63,90.39,90.39,25204.0,80.4117,80.5539,80.3406,80.3406,25204.0
2018-10-18 15:00:00,90.41,90.47,90.16,90.18,33074.0,80.3583,80.4117,80.1361,80.1539,33074.0
2018-10-18 15:10:00,90.18,90.48,90.1,90.28,34542.0,80.1539,80.4206,80.0828,80.2428,34542.0
2018-10-18 15:20:00,90.3,90.56,90.27,90.46,41241.0,80.2606,80.4917,80.2339,80.4028,41241.0
2018-10-18 15:30:00,90.43,90.58,90.27,90.57,58075.0,80.3761,80.5094,80.2339,80.5006,58075.0
2018-10-18 15:40:00,90.6,90.72,90.31,90.41,75320.0,80.5272,80.6339,80.2695,80.3583,75320.0
2018-10-18 15:50:00,90.39,90.4,90.16,90.35,152226.0,80.3406,80.3495,80.1361,80.305,152226.0
2018-10-19 09:30:00,90.4,91.03,90.07,91.01,191004.0,80.3495,80.9094,80.0561,80.8916,191004.0
2018-10-19 09:40:00,90.83,91.48,90.72,91.42,42167.0,80.7316,81.3094,80.6339,81.256,42167.0
2018-10-19 09:50:00,91.49,91.77,91.42,91.67,58902.0,81.3183,81.5671,81.256,81.4783,58902.0
2018-10-19 10:00:00,91.71,92.02,91.59,91.75,86936.0,81.5138,81.7893,81.4071,81.5494,86936.0
2018-10-19 10:10:00,91.74,91.98,91.53,91.91,57641.0,81.5405,81.7538,81.3538,81.6916,57641.0
2018-10-19 10:20:00,91.91,91.97,91.5,91.61,50584.0,81.6916,81.7449,81.3272,81.4249,50584.0
2018-10-19 10:30:00,91.64,91.85,91.53,91.74,27578.0,81.4516,81.6382,81.3538,81.5405,27578.0
2018-10-19 10:40:00,91.71,91.94,91.61,91.9,32271.0,81.5138,81.7182,81.4249,81.6827,32271.0
2018-10-19 10:50:00,91.9,92.12,91.81,92.02,36128.0,81.6827,81.8782,81.6027,81.7893,36128.0
2018-10-19 11:00:00,92.03,92.18,92.0,92.15,27891.0,81.7982,81.9316,81.7716,81.9049,27891.0
2018-10-19 11:10:00,92.15,92.27,92.06,92.08,37062.0,81.9049,82.0115,81.8249,81.8427,37062.0
2018-10-19 11:20:00,92.09,92.11,91.9,91.96,29154.0,81.8516,81.8693,81.6827,81.736,29154.0
2018-10-19 11:30:00,91.98,92.03,91.73,91.82,20201.0,81.7538,81.7982,81.5316,81.6116,20201.0
2018-10-19 11:40:00,91.8,91.84,91.67,91.78,18559.0,81.5938,81.6294,81.4783,81.576,18559.0
2018-10-19 11:50:00,91.79,92.08,91.77,92.08,27256.0,81.5849,81.8427,81.5671,81.8427,27256.0
2018-10-19 12:00:00,92.08,92.12,91.92,92.01,23870.0,81.8427,81.8782,81.7005,81.7805,23870.0
2018-10-19 12:10:00,92.04,92.05,91.83,91.91,19485.0,81.8071,81.816,81.6205,81.6916,19485.0
2018-10-19 12:20:00,91.9,91.91,91.68,91.75,14934.0,81.6827,81.6916,81.4871,81.5494,14934.0
2018-10-19 12:30:00,91.76,91.82,91.61,91.63,23992.0,81.5582,81.6116,81.4249,81.4427,23992.0
2018-10-19 12:40:00,91.63,91.78,91.48,91.61,25809.0,81.4427,81.576,81.3094,81.4249,25809.0
2018-10-19 12:50:00,91.67,91.72,91.51,91.64,31243.0,81.4783,81.5227,81.336,81.4516,31243.0
2018-10-19 13:00:00,91.59,91.64,91.47,91.58,21737.0,81.4071,81.4516,81.3005,81.3983,21737.0
2018-10-19 13:10:00,91.57,92.1,91.57,92.03,24710.0,81.3894,81.8604,81.3894,81.7982,24710.0
2018-10-19 13:20:00,92.04,92.05,91.89,91.99,19719.0,81.8071,81.816,81.6738,81.7627,19719.0
2018-10-19 13:30:00,91.95,92.07,91.91,92.03,21313.0,81.7271,81.8338,81.6916,81.7982,21313.0
2018-10-19 13:40:00,92.02,92.11,91.89,91.95,19181.0,81.7893,81.8693,81.6738,81.7271,19181.0
2018-10-19 13:50:00,91.98,92.03,91.8,91.8,21220.0,81.7538,81.7982,81.5938,81.5938,21220.0
2018-10-19 14:00:00,91.8,91.8,91.33,91.47,27788.0,81.5938,81.5938,81.1761,81.3005,27788.0
2018-10-19 14:10:00,91.46,91.57,91.4,91.55,22581.0,81.2916,81.3894,81.2383,81.3716,22581.0
2018-10-19 14:20:00,91.55,91.85,91.52,91.81,30466.0,81.3716,81.6382,81.3449,81.6027,30466.0
2018-10-19 14:30:00,91.81,91.95,91.7,91.91,29763.0,81.6027,81.7271,81.5049,81.6916,29763.0
2018-10-19 14:40:00,91.88,91.93,91.7,91.84,23666.0,81.6649,81.7093,81.5049,81.6294,23666.0
2018-10-19 14:50:00,91.84,91.95,91.81,91.9,32846.0,81.6294,81.7271,81.6027,81.6827,32846.0
2018-10-19 15:00:00,91.89,91.92,91.58,91.67,31118.0,81.6738,81.7005,81.3983,81.4783,31118.0
2018-10-19 15:10:00,91.67,91.79,91.51,91.78,36068.0,81.4783,81.5849,81.336,81.576,36068.0
2018-10-19 15:20:00,91.78,91.98,91.67,91.96,42850.0,81.576,81.7538,81.4783,81.736,42850.0
2018-10-19 15:30:00,91.96,91.96,91.81,91.85,66577.0,81.736,81.736,81.6027,81.6382,66577.0
2018-10-19 15:40:00,91.84,92.03,91.76,91.86,77714.0,81.6294,81.7982,81.5582,81.6471,77714.0
2018-10-19 15:50:00,91.84,91.91,91.6,91.62,133231.0,81.6294,81.6916,81.416,81.4338,133231.0
2018-10-22 09:30:00,91.07,91.87,91.03,91.08,72803.0,80.945,81.656,80.9094,80.9538,72803.0
2018-10-22 09:40:00,91.07,91.37,90.97,91.24,55515.0,80.945,81.2116,80.8561,81.0961,55515.0
2018-10-22 09:50:00,91.22,91.25,91.01,91.15,54324.0,81.0783,81.1049,80.8916,81.0161,54324.0
2018-10-22 10:00:00,91.19,91.22,90.7,90.83,41385.0,81.0516,81.0783,80.6161,80.7316,41385.0
2018-10-22 10:10:00,90.82,90.92,90.63,90.7,51455.0,80.7228,80.8116,80.5539,80.6161,51455.0
2018-10-22 10:20:00,90.7,90.7,90.33,90.52,33826.0,80.6161,80.6161,80.2872,80.4561,33826.0
2018-10-22 10:30:00,90.49,90.79,90.41,90.69,29684.0,80.4294,80.6961,80.3583,80.6072,29684.0
2018-10-22 10:40:00,90.7,90.94,90.68,90.9,36309.0,80.6161,80.8294,80.5983,80.7939,36309.0
2018-10-22 10:50:00,90.89,90.98,90.78,90.79,30828.0,80.785,80.865,80.6872,80.6961,30828.0
2018-10-22 11:00:00,90.79,90.79,90.32,90.32,39432.0,80.6961,80.6961,80.2783,80.2783,39432.0
2018-10-22 11:10:00,90.33,90.33,90.13,90.26,36552.0,80.2872,80.2872,80.1095,80.225,36552.0
2018-10-22 11:20:00,90.26,90.4,90.19,90.23,45641.0,80.225,80.3495,80.1628,80.1984,45641.0
2018-10-22 11:30:00,90.25,90.26,90.02,90.06,28916.0,80.2161,80.225,80.0117,80.0473,28916.0
2018-10-22 11:40:00,90.05,90.05,89.79,89.99,64427.0,80.0384,80.0384,79.8073,79.985,64427.0
2018-10-22 11:50:00,89.99,89.99,89.52,89.56,38951.0,79.985,79.985,79.5673,79.6028,38951.0
2018-10-22 12:00:00,89.58,89.82,89.58,89.77,72677.0,79.6206,79.8339,79.6206,79.7895,72677.0
2018-10-22 12:10:00,89.8,89.87,89.54,89.68,28938.0,79.8162,79.8784,79.5851,79.7095,28938.0
2018-10-22 12:20:00,89.69,89.69,89.48,89.57,29475.0,79.7184,79.7184,79.5317,79.6117,29475.0
2018-10-22 12:30:00,89.6,89.63,89.46,89.55,25748.0,79.6384,79.6651,79.514,79.594,25748.0
2018-10-22 12:40:00,89.54,89.7,89.54,89.56,27015.0,79.5851,79.7273,79.5851,79.6028,27015.0
2018-10-22 12:50:00,89.55,89.9,89.54,89.85,48696.0,79.594,79.905,79.5851,79.8606,48696.0
2018-10-22 13:00:00,89.86,89.95,89.75,89.9,22289.0,79.8695,79.9495,79.7717,79.905,22289.0
2018-10-22 13:10:00,89.91,89.91,89.78,89.79,22923.0,79.9139,79.9139,79.7984,79.8073,22923.0
2018-10-22 13:20:00,89.79,89.81,89.54,89.62,21854.0,79.8073,79.825,79.5851,79.6562,21854.0
2018-10-22 13:30:00,89.61,89.77,89.6,89.65,23810.0,79.6473,79.7895,79.6384,79.6828,23810.0
2018-10-22 13:40:00,89.67,89.76,89.55,89.57,35236.0,79.7006,79.7806,79.594,79.6117,35236.0
2018-10-22 13:50:00,89.54,89.54,89.43,89.49,23405.0,79.5851,79.5851,79.4873,79.5406,23405.0
2018-10-22 14:00:00,89.48,89.51,89.31,89.32,34994.0,79.5317,79.5584,79.3806,79.3895,34994.0
2018-10-22 14:10:00,89.32,89.4,89.11,89.17,37553.0,79.3895,79.4606,79.2029,79.2562,37553.0
2018-10-22 14:20:00,89.16,89.18,89.02,89.02,40382.0,79.2473,79.2651,79.1229,79.1229,40382.0
2018-10-22 14:30:00,89.01,89.1,88.92,89.08,65853.0,79.114,79.194,79.034,79.1762,65853.0
2018-10-22 14:40:00,89.07,89.08,88.84,89.02,72771.0,79.1673,79.1762,78.9629,79.1229,72771.0
2018-10-22 14:50:00,89.02,89.04,88.87,88.95,54640.0,79.1229,79.1407,78.9896,79.0607,54640.0
2018-10-22 15:00:00,88.93,89.16,88.91,89.05,52664.0,79.0429,79.2473,79.0251,79.1495,52664.0
2018-10-22 15:10:00,89.05,89.13,88.91,88.92,50820.0,79.1495,79.2206,79.0251,79.034,50820.0
2018-10-22 15:20:00,88.91,88.98,88.87,88.98,54507.0,79.0251,79.0873,78.9896,79.0873,54507.0
2018-10-22 15:30:00,88.98,89.13,88.85,88.86,110578.0,79.0873,79.2206,78.9718,78.9807,110578.0
2018-10-22 15:40:00,88.85,88.85,88.69,88.69,133673.0,78.9718,78.9718,78.8296,78.8296,133673.0
2018-10-22 15:50:00,88.69,88.75,88.51,88.54,175174.0,78.8296,78.8829,78.6696,78.6962,175174.0
2018-10-23 09:30:00,86.81,86.88,85.55,86.66,130957.0,77.1586,77.2208,76.0387,77.0253,130957.0
2018-10-23 09:40:00,86.61,87.0,86.42,86.94,131766.0,76.9808,77.3275,76.8119,77.2741,131766.0
2018-10-23 09:50:00,86.86,86.92,86.54,86.63,66126.0,77.203,77.2564,76.9186,76.9986,66126.0
2018-10-23 10:00:00,86.63,86.69,86.09,86.14,82394.0,76.9986,77.0519,76.5186,76.5631,82394.0
2018-10-23 10:10:00,86.14,86.25,85.65,85.76,64249.0,76.5631,76.6608,76.1275,76.2253,64249.0
2018-10-23 10:20:00,85.77,86.1,85.76,85.93,59708.0,76.2342,76.5275,76.2253,76.3764,59708.0
2018-10-23 10:30:00,85.92,85.92,85.51,85.82,63571.0,76.3675,76.3675,76.0031,76.2786,63571.0
2018-10-23 10:40:00,85.89,86.31,85.83,86.31,116852.0,76.3409,76.7142,76.2875,76.7142,116852.0
2018-10-23 10:50:00,86.3,86.4,86.15,86.27,79986.0,76.7053,76.7942,76.572,76.6786,79986.0
2018-10-23 11:00:00,86.27,86.68,86.12,86.55,99255.0,76.6786,77.043,76.5453,76.9275,99255.0
2018-10-23 11:10:00,86.55,86.95,86.53,86.8,96835.0,76.9275,77.283,76.9097,77.1497,96835.0
2018-10-23 11:20:00,86.8,87.0,86.65,86.82,165397.0,77.1497,77.3275,77.0164,77.1675,165397.0
2018-10-23 11:30:00,86.81,86.89,86.62,86.63,67598.0,77.1586,77.2297,76.9897,76.9986,67598.0
2018-10-23 11:40:00,86.64,86.75,86.47,86.47,90358.0,77.0075,77.1053,76.8564,76.8564,90358.0
2018-10-23 11:50:00,86.48,86.51,86.2,86.2,86270.0,76.8653,76.8919,76.6164,76.6164,86270.0
2018-10-23 12:00:00,86.19,86.54,86.19,86.53,119591.0,76.6075,76.9186,76.6075,76.9097,119591.0
2018-10-23 12:10:00,86.54,86.57,86.43,86.54,91325.0,76.9186,76.9453,76.8208,76.9186,91325.0
2018-10-23 12:20:00,86.54,86.57,86.41,86.53,137325.0,76.9186,76.9453,76.8031,76.9097,137325.0
2018-10-23 12:30:00,86.53,86.77,86.5,86.69,132660.0,76.9097,77.123,76.883,77.0519,132660.0
2018-10-23 12:40:00,86.68,86.7,86.54,86.56,68709.0,77.043,77.0608,76.9186,76.9364,68709.0
2018-10-23 12:50:00,86.57,86.64,86.44,86.55,79768.0,76.9453,77.0075,76.8297,76.9275,79768.0
2018-10-23 13:00:00,86.55,87.28,86.52,87.26,82985.0,76.9275,77.5763,76.9008,77.5586,82985.0
2018-10-23 13:10:00,87.27,87.32,87.03,87.06,92433.0,77.5674,77.6119,77.3541,77.3808,92433.0
2018-10-23 13:20:00,87.05,87.18,86.95,86.95,102131.0,77.3719,77.4874,77.283,77.283,102131.0
2018-10-23 13:30:00,86.96,87.06,86.66,86.82,87166.0,77.2919,77.3808,77.0253,77.1675,87166.0
2018-10-23 13:40:00,86.83,86.86,86.38,86.41,93928.0,77.1764,77.203,76.7764,76.8031,93928.0
2018-10-23 13:50:00,86.4,86.64,86.18,86.23,113150.0,76.7942,77.0075,76.5986,76.6431,113150.0
2018-10-23 14:00:00,86.22,86.37,86.16,86.28,249002.0,76.6342,76.7675,76.5808,76.6875,249002.0
2018-10-23 14:10:00,86.28,86.87,86.26,86.87,130743.0,76.6875,77.2119,76.6697,77.2119,130743.0
2018-10-23 14:20:00,86.87,86.87,86.64,86.67,197637.0,77.2119,77.2119,77.0075,77.0341,197637.0
2018-10-23 14:30:00,86.65,87.23,86.61,87.23,344714.0,77.0164,77.5319,76.9808,77.5319,344714.0
2018-10-23 14:40:00,87.23,87.26,87.04,87.07,170419.0,77.5319,77.5586,77.363,77.3897,170419.0
2018-10-23 14:50:00,87.08,87.27,86.94,87.08,262585.0,77.3986,77.5674,77.2741,77.3986,262585.0
2018-10-23 15:00:00,87.07,87.25,87.04,87.07,203623.0,77.3897,77.5497,77.363,77.3897,203623.0
2018-10-23 15:10:00,87.05,87.17,86.96,87.08,166018.0,77.3719,77.4786,77.2919,77.3986,166018.0
2018-10-23 15:20:00,87.09,87.4,87.09,87.27,319868.0,77.4075,77.683,77.4075,77.5674,319868.0
2018-10-23 15:30:00,87.29,87.45,87.17,87.24,233681.0,77.5852,77.7274,77.4786,77.5408,233681.0
2018-10-23 15:40:00,87.24,87.35,87.05,87.15,383052.0,77.5408,77.6385,77.3719,77.4608,383052.0
2018-10-23 15:50:00,87.14,87.26,87.04,87.06,330831.0,77.4519,77.5586,77.363,77.3808,330831.0
2018-10-24 09:30:00,87.93,90.0,87.32,89.66,534193.0,78.1541,79.9939,77.6119,79.6917,534193.0
2018-10-24 09:40:00,89.54,90.3,89.3,89.54,187783.0,79.5851,80.2606,79.3717,79.5851,187783.0
2018-10-24 09:50:00,89.64,89.73,89.14,89.26,127396.0,79.6739,79.7539,79.2295,79.3362,127396.0
2018-10-24 10:00:00,89.26,89.26,88.35,88.48,203477.0,79.3362,79.3362,78.5274,78.6429,203477.0
2018-10-24 10:10:00,88.51,88.6,88.1,88.24,115180.0,78.6696,78.7496,78.3052,78.4296,115180.0
2018-10-24 10:20:00,88.25,88.45,87.98,88.09,108546.0,78.4385,78.6162,78.1985,78.2963,108546.0
2018-10-24 10:30:00,88.09,88.4,87.99,88.1,74331.0,78.2963,78.5718,78.2074,78.3052,74331.0
2018-10-24 10:40:00,88.11,88.36,87.98,88.0,134564.0,78.314,78.5363,78.1985,78.2163,134564.0
2018-10-24 10:50:00,87.99,88.17,87.62,87.62,121635.0,78.2074,78.3674,77.8785,77.8785,121635.0
2018-10-24 11:00:00,87.63,87.65,87.06,87.07,173935.0,77.8874,77.9052,77.3808,77.3897,173935.0
2018-10-24 11:10:00,87.08,87.17,86.76,86.76,168714.0,77.3986,77.4786,77.1141,77.1141,168714.0
2018-10-24 11:20:00,86.71,87.22,86.69,87.03,237400.0,77.0697,77.523,77.0519,77.3541,237400.0
2018-10-24 11:30:00,87.03,87.41,86.94,87.37,144150.0,77.3541,77.6919,77.2741,77.6563,144150.0
2018-10-24 11:40:00,87.37,87.58,87.32,87.48,111495.0,77.6563,77.843,77.6119,77.7541,111495.0
2018-10-24 11:50:00,87.47,87.88,87.37,87.79,148902.0,77.7452,78.1096,77.6563,78.0296,148902.0
2018-10-24 12:00:00,87.78,88.03,87.78,87.92,103698.0,78.0207,78.2429,78.0207,78.1452,103698.0
2018-10-24 12:10:00,87.92,87.98,87.64,87.64,63518.0,78.1452,78.1985,77.8963,77.8963,63518.0
2018-10-24 12:20:00,87.63,87.69,87.46,87.59,61324.0,77.8874,77.9407,77.7363,77.8519,61324.0
2018-10-24 12:30:00,87.62,87.62,87.43,87.46,85109.0,77.8785,77.8785,77.7097,77.7363,85109.0
2018-10-24 12:40:00,87.45,87.55,87.4,87.5,60163.0,77.7274,77.8163,77.683,77.7719,60163.0
2018-10-24 12:50:00,87.5,87.76,87.36,87.73,80264.0,77.7719,78.003,77.6474,77.9763,80264.0
2018-10-24 13:00:00,87.73,87.73,87.24,87.3,76379.0,77.9763,77.9763,77.5408,77.5941,76379.0
2018-10-24 13:10:00,87.27,87.62,87.23,87.62,89104.0,77.5674,77.8785,77.5319,77.8785,89104.0
2018-10-24 13:20:00,87.6,87.64,87.32,87.38,73832.0,77.8608,77.8963,77.6119,77.6652,73832.0
2018-10-24 13:30:00,87.39,87.49,87.09,87.37,93426.0,77.6741,77.763,77.4075,77.6563,93426.0
2018-10-24 13:40:00,87.34,87.75,87.32,87.75,176576.0,77.6297,77.9941,77.6119,77.9941,176576.0
2018-10-24 13:50:00,87.73,87.91,87.54,87.66,77419.0,77.9763,78.1363,77.8074,77.9141,77419.0
2018-10-24 14:00:00,87.65,87.7,87.28,87.28,72327.0,77.9052,77.9496,77.5763,77.5763,72327.0
2018-10-24 14:10:00,87.3,87.6,87.2,87.34,109450.0,77.5941,77.8608,77.5052,77.6297,109450.0
2018-10-24 14:20:00,87.36,87.88,87.24,87.86,99099.0,77.6474,78.1096,77.5408,78.0918,99099.0
2018-10-24 14:30:00,87.86,87.95,87.76,87.89,84858.0,78.0918,78.1718,78.003,78.1185,84858.0
2018-10-24 14:40:00,87.88,87.89,87.37,87.4,100129.0,78.1096,78.1185,77.6563,77.683,100129.0
2018-10-24 14:50:00,87.4,87.44,87.24,87.24,85427.0,77.683,77.7185,77.5408,77.5408,85427.0
2018-10-24 15:00:00,87.24,87.24,86.61,86.74,176110.0,77.5408,77.5408,76.9808,77.0964,176110.0
2018-10-24 15:10:00,86.74,87.05,86.67,86.86,127271.0,77.0964,77.3719,77.0341,77.203,127271.0
2018-10-24 15:20:00,86.9,86.9,86.54,86.59,121264.0,77.2386,77.2386,76.9186,76.963,121264.0
2018-10-24 15:30:00,86.59,86.85,86.5,86.78,208442.0,76.963,77.1941,76.883,77.1319,208442.0
2018-10-24 15:40:00,86.78,87.01,86.23,86.23,227440.0,77.1319,77.3363,76.6431,76.6431,227440.0
2018-10-24 15:50:00,86.24,86.29,85.67,85.92,425997.0,76.652,76.6964,76.1453,76.3675,425997.0
2018-10-25 09:30:00,86.64,86.85,86.1,86.81,119278.0,77.0075,77.1941,76.5275,77.1586,119278.0
2018-10-25 09:40:00,86.94,87.86,86.65,87.79,125142.0,77.2741,78.0918,77.0164,78.0296,125142.0
2018-10-25 09:50:00,87.77,87.78,87.36,87.5,99577.0,78.0119,78.0207,77.6474,77.7719,99577.0
2018-10-25 10:00:00,87.5,87.99,87.31,87.49,111969.0,77.7719,78.2074,77.603,77.763,111969.0
2018-10-25 10:10:00,87.48,87.78,87.32,87.37,103032.0,77.7541,78.0207,77.6119,77.6563,103032.0
2018-10-25 10:20:00,87.34,87.85,87.3,87.84,81818.0,77.6297,78.083,77.5941,78.0741,81818.0
2018-10-25 10:30:00,87.81,88.05,87.63,88.0,47936.0,78.0474,78.2607,77.8874,78.2163,47936.0
2018-10-25 10:40:00,88.03,88.47,87.95,88.22,91253.0,78.2429,78.634,78.1718,78.4118,91253.0
2018-10-25 10:50:00,88.2,88.46,88.1,88.18,55210.0,78.394,78.6251,78.3052,78.3763,55210.0
2018-10-25 11:00:00,88.15,88.18,87.86,88.16,42019.0,78.3496,78.3763,78.0918,78.3585,42019.0
2018-10-25 11:10:00,88.16,88.18,87.81,88.18,44348.0,78.3585,78.3763,78.0474,78.3763,44348.0
2018-10-25 11:20:00,88.18,88.42,88.12,88.38,57019.0,78.3763,78.5896,78.3229,78.554,57019.0
2018-10-25 11:30:00,88.4,88.45,88.16,88.19,45702.0,78.5718,78.6162,78.3585,78.3852,45702.0
2018-10-25 11:40:00,88.2,88.2,87.94,88.12,35044.0,78.394,78.394,78.163,78.3229,35044.0
2018-10-25 11:50:00,88.12,88.37,88.04,88.15,69058.0,78.3229,78.5451,78.2518,78.3496,69058.0
2018-10-25 12:00:00,88.16,88.4,88.1,88.24,54869.0,78.3585,78.5718,78.3052,78.4296,54869.0
2018-10-25 12:10:00,88.23,88.32,88.05,88.05,61307.0,78.4207,78.5007,78.2607,78.2607,61307.0
2018-10-25 12:20:00,88.05,88.14,87.9,87.94,34173.0,78.2607,78.3407,78.1274,78.163,34173.0
2018-10-25 12:30:00,87.94,88.13,87.88,88.1,44076.0,78.163,78.3318,78.1096,78.3052,44076.0
2018-10-25 12:40:00,88.13,88.24,88.0,88.22,68332.0,78.3318,78.4296,78.2163,78.4118,68332.0
2018-10-25 12:50:00,88.26,88.35,88.17,88.35,63539.0,78.4474,78.5274,78.3674,78.5274,63539.0
2018-10-25 13:00:00,88.37,88.43,88.03,88.03,75797.0,78.5451,78.5985,78.2429,78.2429,75797.0
2018-10-25 13:10:00,88.05,88.24,87.94,88.17,124065.0,78.2607,78.4296,78.163,78.3674,124065.0
2018-10-25 13:20:00,88.14,88.59,88.13,88.58,38244.0,78.3407,78.7407,78.3318,78.7318,38244.0
2018-10-25 13:30:00,88.58,88.88,88.54,88.81,30999.0,78.7318,78.9984,78.6962,78.9362,30999.0
2018-10-25 13:40:00,88.81,88.82,88.62,88.66,36563.0,78.9362,78.9451,78.7673,78.8029,36563.0
2018-10-25 13:50:00,88.67,88.74,88.49,88.5,30053.0,78.8118,78.874,78.6518,78.6607,30053.0
2018-10-25 14:00:00,88.5,88.74,88.4,88.71,43467.0,78.6607,78.874,78.5718,78.8473,43467.0
2018-10-25 14:10:00,88.72,88.79,88.58,88.65,132378.0,78.8562,78.9184,78.7318,78.794,132378.0
2018-10-25 14:20:00,88.65,88.87,88.54,88.76,147381.0,78.794,78.9896,78.6962,78.8918,147381.0
2018-10-25 14:30:00,88.74,89.03,88.74,88.84,135891.0,78.874,79.1318,78.874,78.9629,135891.0
2018-10-25 14:40:00,88.86,89.05,88.82,88.97,74087.0,78.9807,79.1495,78.9451,79.0784,74087.0
2018-10-25 14:50:00,88.96,88.97,88.67,88.78,45276.0,79.0695,79.0784,78.8118,78.9096,45276.0
2018-10-25 15:00:00,88.77,88.79,88.47,88.5,51935.0,78.9007,78.9184,78.634,78.6607,51935.0
2018-10-25 15:10:00,88.5,88.82,88.5,88.73,50981.0,78.6607,78.9451,78.6607,78.8651,50981.0
2018-10-25 15:20:00,88.72,88.77,88.57,88.64,83431.0,78.8562,78.9007,78.7229,78.7851,83431.0
2018-10-25 15:30:00,88.64,88.73,88.31,88.36,84036.0,78.7851,78.8651,78.4918,78.5363,84036.0
2018-10-25 15:40:00,88.36,88.43,88.11,88.23,105574.0,78.5363,78.5985,78.314,78.4207,105574.0
2018-10-25 15:50:00,88.23,88.34,87.96,88.28,238426.0,78.4207,78.5185,78.1807,78.4651,238426.0
2018-10-26 09:30:00,87.25,87.49,86.5,87.0,75584.0,77.5497,77.763,76.883,77.3275,75584.0
2018-10-26 09:40:00,87.04,87.36,87.0,87.11,77974.0,77.363,77.6474,77.3275,77.4252,77974.0
2018-10-26 09:50:00,87.09,87.09,86.3,86.42,87887.0,77.4075,77.4075,76.7053,76.8119,87887.0
2018-10-26 10:00:00,86.42,86.44,85.62,85.94,86988.0,76.8119,76.8297,76.1009,76.3853,86988.0
2018-10-26 10:10:00,85.95,86.22,85.9,86.09,47589.0,76.3942,76.6342,76.3498,76.5186,47589.0
2018-10-26 10:20:00,86.09,86.28,85.96,86.16,96641.0,76.5186,76.6875,76.4031,76.5808,96641.0
2018-10-26 10:30:00,86.15,86.19,85.5,85.64,65295.0,76.572,76.6075,75.9942,76.1187,65295.0
2018-10-26 10:40:00,85.66,85.82,85.41,85.49,54884.0,76.1364,76.2786,75.9142,75.9853,54884.0
2018-10-26 10:50:00,85.47,85.61,84.94,85.04,79220.0,75.9676,76.092,75.4965,75.5854,79220.0
2018-10-26 11:00:00,85.02,85.54,85.01,85.35,67716.0,75.5676,76.0298,75.5587,75.8609,67716.0
2018-10-26 11:10:00,85.34,85.52,85.17,85.42,74111.0,75.852,76.012,75.7009,75.9231,74111.0
2018-10-26 11:20:00,85.45,85.76,85.41,85.71,96193.0,75.9498,76.2253,75.9142,76.1809,96193.0
2018-10-26 11:30:00,85.72,86.17,85.71,85.85,86999.0,76.1898,76.5897,76.1809,76.3053,86999.0
2018-10-26 11:40:00,85.89,86.01,85.6,85.67,46737.0,76.3409,76.4475,76.0831,76.1453,46737.0
2018-10-26 11:50:00,85.68,85.88,85.4,85.4,35008.0,76.1542,76.332,75.9053,75.9053,35008.0
2018-10-26 12:00:00,85.39,85.89,85.34,85.8,70756.0,75.8965,76.3409,75.852,76.2609,70756.0
2018-10-26 12:10:00,85.8,85.86,85.59,85.83,33923.0,76.2609,76.3142,76.0742,76.2875,33923.0
2018-10-26 12:20:00,85.86,86.13,85.86,86.08,33104.0,76.3142,76.5542,76.3142,76.5097,33104.0
2018-10-26 12:30:00,86.1,86.24,85.91,86.02,25164.0,76.5275,76.652,76.3586,76.4564,25164.0
2018-10-26 12:40:00,86.02,86.48,85.96,86.48,26768.0,76.4564,76.8653,76.4031,76.8653,26768.0
2018-10-26 12:50:00,86.46,86.46,86.07,86.11,42911.0,76.8475,76.8475,76.5009,76.5364,42911.0
2018-10-26 13:00:00,86.11,86.48,86.11,86.24,24555.0,76.5364,76.8653,76.5364,76.652,24555.0
2018-10-26 13:10:00,86.27,86.39,86.1,86.27,60761.0,76.6786,76.7853,76.5275,76.6786,60761.0
2018-10-26 13:20:00,86.25,86.29,85.92,85.97,35114.0,76.6608,76.6964,76.3675,76.412,35114.0
2018-10-26 13:30:00,85.91,85.91,85.64,85.73,30501.0,76.3586,76.3586,76.1187,76.1987,30501.0
2018-10-26 13:40:00,85.76,86.24,85.74,86.14,52326.0,76.2253,76.652,76.2075,76.5631,52326.0
2018-10-26 13:50:00,86.13,86.6,86.08,86.41,62376.0,76.5542,76.9719,76.5097,76.8031,62376.0
2018-10-26 14:00:00,86.41,86.52,86.08,86.2,37014.0,76.8031,76.9008,76.5097,76.6164,37014.0
2018-10-26 14:10:00,86.19,86.36,85.92,85.99,43159.0,76.6075,76.7586,76.3675,76.4297,43159.0
2018-10-26 14:20:00,86.05,86.25,85.8,86.03,41543.0,76.4831,76.6608,76.2609,76.4653,41543.0
2018-10-26 14:30:00,86.03,86.39,85.94,86.18,34968.0,76.4653,76.7853,76.3853,76.5986,34968.0
2018-10-26 14:40:00,86.21,86.25,85.81,85.86,112446.0,76.6253,76.6608,76.2698,76.3142,112446.0
2018-10-26 14:50:00,85.88,85.89,85.35,85.46,49399.0,76.332,76.3409,75.8609,75.9587,49399.0
2018-10-26 15:00:00,85.48,85.68,85.27,85.53,86565.0,75.9764,76.1542,75.7898,76.0209,86565.0
2018-10-26 15:10:00,85.54,85.78,85.21,85.75,78851.0,76.0298,76.2431,75.7365,76.2164,78851.0
2018-10-26 15:20:00,85.67,86.04,85.66,85.81,79538.0,76.1453,76.4742,76.1364,76.2698,79538.0
2018-10-26 15:30:00,85.77,86.04,85.44,85.86,97686.0,76.2342,76.4742,75.9409,76.3142,97686.0
2018-10-26 15:40:00,85.85,86.11,85.42,85.93,129634.0,76.3053,76.5364,75.9231,76.3764,129634.0
2018-10-26 15:50:00,85.93,86.24,85.42,85.75,279156.0,76.3764,76.652,75.9231,76.2164,279156.0
2018-10-29 09:30:00,86.76,87.35,86.76,86.85,45173.0,77.1141,77.6385,77.1141,77.1941,45173.0
2018-10-29 09:40:00,86.85,87.17,86.85,87.04,33112.0,77.1941,77.4786,77.1941,77.363,33112.0
2018-10-29 09:50:00,87.05,87.64,87.0,87.56,43633.0,77.3719,77.8963,77.3275,77.8252,43633.0
2018-10-29 10:00:00,87.59,87.96,87.59,87.87,46366.0,77.8519,78.1807,77.8519,78.1007,46366.0
2018-10-29 10:10:00,87.85,87.93,87.46,87.55,51343.0,78.083,78.1541,77.7363,77.8163,51343.0
2018-10-29 10:20:00,87.58,87.8,87.48,87.76,50538.0,77.843,78.0385,77.7541,78.003,50538.0
2018-10-29 10:30:00,87.77,87.87,87.42,87.54,48461.0,78.0119,78.1007,77.7008,77.8074,48461.0
2018-10-29 10:40:00,87.56,87.76,87.49,87.59,26770.0,77.8252,78.003,77.763,77.8519,26770.0
2018-10-29 10:50:00,87.57,87.95,87.55,87.77,36265.0,77.8341,78.1718,77.8163,78.0119,36265.0
2018-10-29 11:00:00,87.83,87.91,87.57,87.58,44800.0,78.0652,78.1363,77.8341,77.843,44800.0
2018-10-29 11:10:00,87.56,87.61,87.18,87.31,43773.0,77.8252,77.8696,77.4874,77.603,43773.0
2018-10-29 11:20:00,87.29,87.46,87.24,87.44,27725.0,77.5852,77.7363,77.5408,77.7185,27725.0
2018-10-29 11:30:00,87.45,87.54,87.35,87.47,42459.0,77.7274,77.8074,77.6385,77.7452,42459.0
2018-10-29 11:40:00,87.45,87.57,87.37,87.52,41050.0,77.7274,77.8341,77.6563,77.7896,41050.0
2018-10-29 11:50:00,87.54,87.56,87.05,87.08,49039.0,77.8074,77.8252,77.3719,77.3986,49039.0
2018-10-29 12:00:00,87.06,87.18,87.01,87.14,31752.0,77.3808,77.4874,77.3363,77.4519,31752.0
2018-10-29 12:10:00,87.13,87.34,87.02,87.1,30294.0,77.443,77.6297,77.3452,77.4163,30294.0
2018-10-29 12:20:00,87.12,87.25,86.91,87.25,45254.0,77.4341,77.5497,77.2475,77.5497,45254.0
2018-10-29 12:30:00,87.25,87.4,87.1,87.3,34130.0,77.5497,77.683,77.4163,77.5941,34130.0
2018-10-29 12:40:00,87.29,87.48,87.21,87.22,34595.0,77.5852,77.7541,77.5141,77.523,34595.0
2018-10-29 12:50:00,87.19,87.26,86.99,87.19,39379.0,77.4963,77.5586,77.3186,77.4963,39379.0
2018-10-29 13:00:00,87.2,87.7,87.19,87.67,34328.0,77.5052,77.9496,77.4963,77.923,34328.0
2018-10-29 13:10:00,87.68,87.91,87.56,87.86,70569.0,77.9319,78.1363,77.8252,78.0918,70569.0
2018-10-29 13:20:00,87.87,87.92,87.74,87.75,82111.0,78.1007,78.1452,77.9852,77.9941,82111.0
2018-10-29 13:30:00,87.74,87.97,87.69,87.82,115246.0,77.9852,78.1896,77.9407,78.0563,115246.0
2018-10-29 13:40:00,87.82,88.03,87.66,87.9,60973.0,78.0563,78.2429,77.9141,78.1274,60973.0
2018-10-29 13:50:00,87.89,88.16,87.69,87.69,66054.0,78.1185,78.3585,77.9407,77.9407,66054.0
2018-10-29 14:00:00,87.69,87.7,87.46,87.56,33373.0,77.9407,77.9496,77.7363,77.8252,33373.0
2018-10-29 14:10:00,87.56,87.61,87.13,87.27,58558.0,77.8252,77.8696,77.443,77.5674,58558.0
2018-10-29 14:20:00,87.31,87.4,87.1,87.1,40643.0,77.603,77.683,77.4163,77.4163,40643.0
2018-10-29 14:30:00,87.04,87.1,86.82,86.91,42478.0,77.363,77.4163,77.1675,77.2475,42478.0
2018-10-29 14:40:00,86.91,87.24,86.9,86.98,53326.0,77.2475,77.5408,77.2386,77.3097,53326.0
2018-10-29 14:50:00,86.98,87.06,86.72,86.92,114895.0,77.3097,77.3808,77.0786,77.2564,114895.0
2018-10-29 15:00:00,86.91,86.91,86.36,86.4,93584.0,77.2475,77.2475,76.7586,76.7942,93584.0
2018-10-29 15:10:00,86.39,86.46,85.95,86.35,102216.0,76.7853,76.8475,76.3942,76.7497,102216.0
2018-10-29 15:20:00,86.34,86.44,86.02,86.26,130367.0,76.7408,76.8297,76.4564,76.6697,130367.0
2018-10-29 15:30:00,86.24,86.27,85.75,85.85,142170.0,76.652,76.6786,76.2164,76.3053,142170.0
2018-10-29 15:40:00,85.83,86.22,85.13,86.01,156248.0,76.2875,76.6342,75.6654,76.4475,156248.0
2018-10-29 15:50:00,86.04,86.45,85.96,86.44,251142.0,76.4742,76.8386,76.4031,76.8297,251142.0
2018-10-30 09:30:00,86.85,86.96,86.47,86.6,62811.0,77.1941,77.2919,76.8564,76.9719,62811.0
2018-10-30 09:40:00,86.62,86.99,86.51,86.95,44682.0,76.9897,77.3186,76.8919,77.283,44682.0
2018-10-30 09:50:00,86.95,87.38,86.75,87.29,46069.0,77.283,77.6652,77.1053,77.5852,46069.0
2018-10-30 10:00:00,87.3,87.36,87.0,87.0,26934.0,77.5941,77.6474,77.3275,77.3275,26934.0
2018-10-30 10:10:00,86.92,87.35,86.85,87.21,26788.0,77.2564,77.6385,77.1941,77.5141,26788.0
2018-10-30 10:20:00,87.21,87.31,86.69,86.73,20903.0,77.5141,77.603,77.0519,77.0875,20903.0
2018-10-30 10:30:00,86.7,86.73,86.13,86.41,26155.0,77.0608,77.0875,76.5542,76.8031,26155.0
2018-10-30 10:40:00,86.31,86.71,86.31,86.62,35316.0,76.7142,77.0697,76.7142,76.9897,35316.0
2018-10-30 10:50:00,86.64,86.78,86.47,86.5,60602.0,77.0075,77.1319,76.8564,76.883,60602.0
2018-10-30 11:00:00,86.51,86.66,86.33,86.55,29062.0,76.8919,77.0253,76.7319,76.9275,29062.0
2018-10-30 11:10:00,86.53,86.58,86.0,86.1,49689.0,76.9097,76.9542,76.4386,76.5275,49689.0
2018-10-30 11:20:00,86.1,86.52,85.98,86.43,53767.0,76.5275,76.9008,76.4209,76.8208,53767.0
2018-10-30 11:30:00,86.4,86.54,86.28,86.41,20409.0,76.7942,76.9186,76.6875,76.8031,20409.0
2018-10-30 11:40:00,86.42,86.53,86.27,86.52,21242.0,76.8119,76.9097,76.6786,76.9008,21242.0
2018-10-30 11:50:00,86.5,86.55,85.95,85.98,20831.0,76.883,76.9275,76.3942,76.4209,20831.0
2018-10-30 12:00:00,86.02,86.45,86.02,86.35,32400.0,76.4564,76.8386,76.4564,76.7497,32400.0
2018-10-30 12:10:00,86.37,86.49,86.28,86.46,32227.0,76.7675,76.8742,76.6875,76.8475,32227.0
2018-10-30 12:20:00,86.45,86.53,86.31,86.53,11966.0,76.8386,76.9097,76.7142,76.9097,11966.0
2018-10-30 12:30:00,86.5,86.5,86.25,86.44,34462.0,76.883,76.883,76.6608,76.8297,34462.0
2018-10-30 12:40:00,86.45,86.49,86.2,86.37,24274.0,76.8386,76.8742,76.6164,76.7675,24274.0
2018-10-30 12:50:00,86.35,86.4,86.02,86.08,27899.0,76.7497,76.7942,76.4564,76.5097,27899.0
2018-10-30 13:00:00,86.07,86.29,86.02,86.26,27552.0,76.5009,76.6964,76.4564,76.6697,27552.0
2018-10-30 13:10:00,86.26,86.32,86.12,86.3,18554.0,76.6697,76.7231,76.5453,76.7053,18554.0
2018-10-30 13:20:00,86.27,86.51,86.22,86.25,24693.0,76.6786,76.8919,76.6342,76.6608,24693.0
2018-10-30 13:30:00,86.25,86.43,86.17,86.38,25920.0,76.6608,76.8208,76.5897,76.7764,25920.0
2018-10-30 13:40:00,86.37,86.6,86.36,86.52,42723.0,76.7675,76.9719,76.7586,76.9008,42723.0
2018-10-30 13:50:00,86.5,86.65,86.38,86.62,29639.0,76.883,77.0164,76.7764,76.9897,29639.0
2018-10-30 14:00:00,86.61,86.7,86.23,86.27,21716.0,76.9808,77.0608,76.6431,76.6786,21716.0
2018-10-30 14:10:00,86.24,86.39,86.2,86.3,23473.0,76.652,76.7853,76.6164,76.7053,23473.0
2018-10-30 14:20:00,86.3,86.5,86.28,86.34,29603.0,76.7053,76.883,76.6875,76.7408,29603.0
2018-10-30 14:30:00,86.32,86.57,86.23,86.46,44033.0,76.7231,76.9453,76.6431,76.8475,44033.0
2018-10-30 14:40:00,86.48,86.54,86.34,86.49,63458.0,76.8653,76.9186,76.7408,76.8742,63458.0
2018-10-30 14:50:00,86.47,86.88,86.46,86.77,51756.0,76.8564,77.2208,76.8475,77.123,51756.0
2018-10-30 15:00:00,86.78,86.83,86.43,86.73,76880.0,77.1319,77.1764,76.8208,77.0875,76880.0
2018-10-30 15:10:00,86.73,87.15,86.73,87.02,46357.0,77.0875,77.4608,77.0875,77.3452,46357.0
2018-10-30 15:20:00,87.0,87.33,86.89,87.22,57215.0,77.3275,77.6208,77.2297,77.523,57215.0
2018-10-30 15:30:00,87.24,87.45,87.17,87.25,105401.0,77.5408,77.7274,77.4786,77.5497,105401.0
2018-10-30 15:40:00,87.27,87.63,87.26,87.57,134918.0,77.5674,77.8874,77.5586,77.8341,134918.0
2018-10-30 15:50:00,87.56,87.93,87.56,87.84,300787.0,77.8252,78.1541,77.8252,78.0741,300787.0
2018-10-31 09:30:00,88.86,89.34,88.65,88.89,46978.0,78.9807,79.4073,78.794,79.0073,46978.0
2018-10-31 09:40:00,88.92,89.08,88.82,88.92,32576.0,79.034,79.1762,78.9451,79.034,32576.0
2018-10-31 09:50:00,88.92,89.11,88.71,88.83,30126.0,79.034,79.2029,78.8473,78.954,30126.0
2018-10-31 10:00:00,88.79,88.85,88.62,88.65,40191.0,78.9184,78.9718,78.7673,78.794,40191.0
2018-10-31 10:10:00,88.67,89.18,88.66,89.02,40203.0,78.8118,79.2651,78.8029,79.1229,40203.0
2018-10-31 10:20:00,89.0,89.34,88.95,89.26,48545.0,79.1051,79.4073,79.0607,79.3362,48545.0
2018-10-31 10:30:00,89.22,89.5,89.17,89.49,32999.0,79.3006,79.5495,79.2562,79.5406,32999.0
2018-10-31 10:40:00,89.49,89.7,89.3,89.31,53214.0,79.5406,79.7273,79.3717,79.3806,53214.0
2018-10-31 10:50:00,89.32,89.53,89.27,89.48,71918.0,79.3895,79.5762,79.3451,79.5317,71918.0
2018-10-31 11:00:00,89.49,89.7,89.33,89.7,44845.0,79.5406,79.7273,79.3984,79.7273,44845.0
2018-10-31 11:10:00,89.68,89.76,89.47,89.66,69661.0,79.7095,79.7806,79.5228,79.6917,69661.0
2018-10-31 11:20:00,89.68,89.92,89.66,89.91,49794.0,79.7095,79.9228,79.6917,79.9139,49794.0
2018-10-31 11:30:00,89.92,89.98,89.62,89.84,75547.0,79.9228,79.9761,79.6562,79.8517,75547.0
2018-10-31 11:40:00,89.85,89.87,89.48,89.55,74469.0,79.8606,79.8784,79.5317,79.594,74469.0
2018-10-31 11:50:00,89.5,89.75,89.48,89.55,28581.0,79.5495,79.7717,79.5317,79.594,28581.0
2018-10-31 12:00:00,89.55,89.6,89.16,89.23,18468.0,79.594,79.6384,79.2473,79.3095,18468.0
2018-10-31 12:10:00,89.25,89.36,89.15,89.24,20382.0,79.3273,79.4251,79.2384,79.3184,20382.0
2018-10-31 12:20:00,89.23,89.54,89.19,89.48,17961.0,79.3095,79.5851,79.274,79.5317,17961.0
2018-10-31 12:30:00,89.47,89.61,89.33,89.61,18176.0,79.5228,79.6473,79.3984,79.6473,18176.0
2018-10-31 12:40:00,89.61,89.69,89.48,89.66,22175.0,79.6473,79.7184,79.5317,79.6917,22175.0
2018-10-31 12:50:00,89.65,89.86,89.57,89.79,36044.0,79.6828,79.8695,79.6117,79.8073,36044.0
2018-10-31 13:00:00,89.8,89.8,89.67,89.75,11348.0,79.8162,79.8162,79.7006,79.7717,11348.0
2018-10-31 13:10:00,89.78,90.15,89.75,89.82,89786.0,79.7984,80.1272,79.7717,79.8339,89786.0
2018-10-31 13:20:00,89.83,89.93,89.74,89.76,22186.0,79.8428,79.9317,79.7628,79.7806,22186.0
2018-10-31 13:30:00,89.76,89.81,89.63,89.73,28488.0,79.7806,79.825,79.6651,79.7539,28488.0
2018-10-31 13:40:00,89.71,89.97,89.69,89.94,52441.0,79.7362,79.9673,79.7184,79.9406,52441.0
2018-10-31 13:50:00,89.93,90.0,89.76,89.77,24263.0,79.9317,79.9939,79.7806,79.7895,24263.0
2018-10-31 14:00:00,89.77,89.88,89.68,89.79,18454.0,79.7895,79.8873,79.7095,79.8073,18454.0
2018-10-31 14:10:00,89.82,90.07,89.8,90.02,101611.0,79.8339,80.0561,79.8162,80.0117,101611.0
2018-10-31 14:20:00,90.04,90.06,89.93,90.03,36832.0,80.0295,80.0473,79.9317,80.0206,36832.0
2018-10-31 14:30:00,90.04,90.06,89.94,89.97,42168.0,80.0295,80.0473,79.9406,79.9673,42168.0
2018-10-31 14:40:00,89.95,90.11,89.81,89.82,48892.0,79.9495,80.0917,79.825,79.8339,48892.0
2018-10-31 14:50:00,89.82,90.08,89.8,90.04,31701.0,79.8339,80.065,79.8162,80.0295,31701.0
2018-10-31 15:00:00,90.06,90.23,90.01,90.01,35193.0,80.0473,80.1984,80.0028,80.0028,35193.0
2018-10-31 15:10:00,90.0,90.1,89.93,89.93,50373.0,79.9939,80.0828,79.9317,79.9317,50373.0
2018-10-31 15:20:00,89.93,89.95,89.65,89.8,44805.0,79.9317,79.9495,79.6828,79.8162,44805.0
2018-10-31 15:30:00,89.78,89.79,89.34,89.34,63427.0,79.7984,79.8073,79.4073,79.4073,63427.0
2018-10-31 15:40:00,89.36,89.49,89.1,89.13,120226.0,79.4251,79.5406,79.194,79.2206,120226.0
2018-10-31 15:50:00,89.12,89.33,89.11,89.3,394758.0,79.2118,79.3984,79.2029,79.3717,394758.0
2018-11-01 09:30:00,89.32,89.85,89.19,89.8,64603.0,79.3895,79.8606,79.274,79.8162,64603.0
2018-11-01 09:40:00,89.74,89.77,89.03,89.26,53427.0,79.7628,79.7895,79.1318,79.3362,53427.0
2018-11-01 09:50:00,89.26,89.43,89.05,89.23,31250.0,79.3362,79.4873,79.1495,79.3095,31250.0
2018-11-01 10:00:00,89.23,89.24,88.77,89.06,46990.0,79.3095,79.3184,78.9007,79.1584,46990.0
2018-11-01 10:10:00,89.1,89.41,89.04,89.05,36208.0,79.194,79.4695,79.1407,79.1495,36208.0
2018-11-01 10:20:00,89.03,89.08,88.78,88.92,44095.0,79.1318,79.1762,78.9096,79.034,44095.0
2018-11-01 10:30:00,88.94,89.38,88.9,89.29,45479.0,79.0518,79.4429,79.0162,79.3629,45479.0
2018-11-01 10:40:00,89.27,89.72,89.27,89.7,53346.0,79.3451,79.7451,79.3451,79.7273,53346.0
2018-11-01 10:50:00,89.71,89.86,89.56,89.72,35727.0,79.7362,79.8695,79.6028,79.7451,35727.0
2018-11-01 11:00:00,89.75,89.75,89.3,89.35,55434.0,79.7717,79.7717,79.3717,79.4162,55434.0
2018-11-01 11:10:00,89.37,89.55,89.33,89.5,19355.0,79.434,79.594,79.3984,79.5495,19355.0
2018-11-01 11:20:00,89.52,89.75,89.51,89.55,22686.0,79.5673,79.7717,79.5584,79.594,22686.0
2018-11-01 11:30:00,89.54,89.6,89.36,89.56,24665.0,79.5851,79.6384,79.4251,79.6028,24665.0
2018-11-01 11:40:00,89.57,89.61,89.39,89.45,21289.0,79.6117,79.6473,79.4517,79.5051,21289.0
2018-11-01 11:50:00,89.48,89.68,89.33,89.49,19245.0,79.5317,79.7095,79.3984,79.5406,19245.0
2018-11-01 12:00:00,89.48,89.52,89.36,89.5,21037.0,79.5317,79.5673,79.4251,79.5495,21037.0
2018-11-01 12:10:00,89.5,89.5,89.28,89.35,22085.0,79.5495,79.5495,79.354,79.4162,22085.0
2018-11-01 12:20:00,89.36,89.48,89.36,89.46,15265.0,79.4251,79.5317,79.4251,79.514,15265.0
2018-11-01 12:30:00,89.47,89.57,89.46,89.51,21813.0,79.5228,79.6117,79.514,79.5584,21813.0
2018-11-01 12:40:00,89.5,89.56,89.45,89.55,19381.0,79.5495,79.6028,79.5051,79.594,19381.0
2018-11-01 12:50:00,89.54,89.77,89.54,89.77,30519.0,79.5851,79.7895,79.5851,79.7895,30519.0
2018-11-01 13:00:00,89.76,89.79,89.5,89.5,20919.0,79.7806,79.8073,79.5495,79.5495,20919.0
2018-11-01 13:10:00,89.5,89.7,89.49,89.69,12797.0,79.5495,79.7273,79.5406,79.7184,12797.0
2018-11-01 13:20:00,89.69,89.73,89.62,89.71,17975.0,79.7184,79.7539,79.6562,79.7362,17975.0
2018-11-01 13:30:00,89.72,89.73,89.46,89.5,17900.0,79.7451,79.7539,79.514,79.5495,17900.0
2018-11-01 13:40:00,89.47,89.63,89.41,89.51,30955.0,79.5228,79.6651,79.4695,79.5584,30955.0
2018-11-01 13:50:00,89.49,89.59,89.43,89.53,15693.0,79.5406,79.6295,79.4873,79.5762,15693.0
2018-11-01 14:00:00,89.52,89.53,89.29,89.3,26648.0,79.5673,79.5762,79.3629,79.3717,26648.0
2018-11-01 14:10:00,89.3,89.4,89.21,89.37,19652.0,79.3717,79.4606,79.2918,79.434,19652.0
2018-11-01 14:20:00,89.39,89.52,89.38,89.42,19825.0,79.4517,79.5673,79.4429,79.4784,19825.0
2018-11-01 14:30:00,89.42,89.5,89.32,89.38,35305.0,79.4784,79.5495,79.3895,79.4429,35305.0
2018-11-01 14:40:00,89.36,89.59,89.36,89.58,20371.0,79.4251,79.6295,79.4251,79.6206,20371.0
2018-11-01 14:50:00,89.58,89.7,89.54,89.58,61295.0,79.6206,79.7273,79.5851,79.6206,61295.0
2018-11-01 15:00:00,89.58,89.59,89.45,89.58,61477.0,79.6206,79.6295,79.5051,79.6206,61477.0
2018-11-01 15:10:00,89.58,89.58,89.44,89.52,45986.0,79.6206,79.6206,79.4962,79.5673,45986.0
2018-11-01 15:20:00,89.5,89.5,89.37,89.48,45784.0,79.5495,79.5495,79.434,79.5317,45784.0
2018-11-01 15:30:00,89.47,89.47,89.31,89.42,96947.0,79.5228,79.5228,79.3806,79.4784,96947.0
2018-11-01 15:40:00,89.41,89.53,89.26,89.42,92936.0,79.4695,79.5762,79.3362,79.4784,92936.0
2018-11-01 15:50:00,89.41,89.42,89.14,89.3,179385.0,79.4695,79.4784,79.2295,79.3717,179385.0
2018-11-02 09:30:00,89.32,89.85,89.0,89.7,117894.0,79.3895,79.8606,79.1051,79.7273,117894.0
2018-11-02 09:40:00,89.69,89.78,89.56,89.63,93402.0,79.7184,79.7984,79.6028,79.6651,93402.0
2018-11-02 09:50:00,89.61,89.66,88.86,88.9,78462.0,79.6473,79.6917,78.9807,79.0162,78462.0
2018-11-02 10:00:00,88.92,89.12,88.75,88.9,116605.0,79.034,79.2118,78.8829,79.0162,116605.0
2018-11-02 10:10:00,88.9,89.15,88.76,88.9,63421.0,79.0162,79.2384,78.8918,79.0162,63421.0
2018-11-02 10:20:00,88.95,88.96,88.69,88.69,61682.0,79.0607,79.0695,78.8296,78.8296,61682.0
2018-11-02 10:30:00,88.66,88.78,88.19,88.29,66441.0,78.8029,78.9096,78.3852,78.474,66441.0
2018-11-02 10:40:00,88.29,88.39,88.04,88.39,47173.0,78.474,78.5629,78.2518,78.5629,47173.0
2018-11-02 10:50:00,88.39,88.48,88.22,88.36,63706.0,78.5629,78.6429,78.4118,78.5363,63706.0
2018-11-02 11:00:00,88.4,88.4,88.03,88.23,53134.0,78.5718,78.5718,78.2429,78.4207,53134.0
2018-11-02 11:10:00,88.24,88.32,87.81,87.88,45949.0,78.4296,78.5007,78.0474,78.1096,45949.0
2018-11-02 11:20:00,87.88,87.88,87.63,87.82,50979.0,78.1096,78.1096,77.8874,78.0563,50979.0
2018-11-02 11:30:00,87.8,87.91,87.63,87.77,39757.0,78.0385,78.1363,77.8874,78.0119,39757.0
2018-11-02 11:40:00,87.78,87.79,87.54,87.58,47366.0,78.0207,78.0296,77.8074,77.843,47366.0
2018-11-02 11:50:00,87.6,87.88,87.6,87.88,58344.0,77.8608,78.1096,77.8608,78.1096,58344.0
2018-11-02 12:00:00,87.87,87.92,87.66,87.71,40030.0,78.1007,78.1452,77.9141,77.9585,40030.0
2018-11-02 12:10:00,87.72,87.8,87.63,87.73,41329.0,77.9674,78.0385,77.8874,77.9763,41329.0
2018-11-02 12:20:00,87.73,87.76,87.65,87.71,52915.0,77.9763,78.003,77.9052,77.9585,52915.0
2018-11-02 12:30:00,87.72,87.75,87.32,87.36,45432.0,77.9674,77.9941,77.6119,77.6474,45432.0
2018-11-02 12:40:00,87.35,87.48,87.33,87.45,36180.0,77.6385,77.7541,77.6208,77.7274,36180.0
2018-11-02 12:50:00,87.45,87.46,87.22,87.34,24965.0,77.7274,77.7363,77.523,77.6297,24965.0
2018-11-02 13:00:00,87.33,87.37,87.1,87.17,59926.0,77.6208,77.6563,77.4163,77.4786,59926.0
2018-11-02 13:10:00,87.15,87.36,87.12,87.33,60603.0,77.4608,77.6474,77.4341,77.6208,60603.0
2018-11-02 13:20:00,87.32,87.59,87.31,87.41,36397.0,77.6119,77.8519,77.603,77.6919,36397.0
2018-11-02 13:30:00,87.39,87.48,87.34,87.43,36521.0,77.6741,77.7541,77.6297,77.7097,36521.0
2018-11-02 13:40:00,87.42,87.63,87.36,87.41,94042.0,77.7008,77.8874,77.6474,77.6919,94042.0
2018-11-02 13:50:00,87.44,87.5,87.18,87.25,45052.0,77.7185,77.7719,77.4874,77.5497,45052.0
2018-11-02 14:00:00,87.25,87.27,86.9,86.91,34710.0,77.5497,77.5674,77.2386,77.2475,34710.0
2018-11-02 14:10:00,86.92,87.13,86.92,87.06,52801.0,77.2564,77.443,77.2564,77.3808,52801.0
2018-11-02 14:20:00,87.05,87.7,86.96,87.61,129662.0,77.3719,77.9496,77.2919,77.8696,129662.0
2018-11-02 14:30:00,87.59,87.6,87.1,87.1,59189.0,77.8519,77.8608,77.4163,77.4163,59189.0
2018-11-02 14:40:00,87.14,87.25,87.07,87.09,31951.0,77.4519,77.5497,77.3897,77.4075,31951.0
2018-11-02 14:50:00,87.13,87.21,87.04,87.08,70233.0,77.443,77.5141,77.363,77.3986,70233.0
2018-11-02 15:00:00,87.08,87.21,86.86,87.18,59646.0,77.3986,77.5141,77.203,77.4874,59646.0
2018-11-02 15:10:00,87.19,87.34,87.13,87.18,75945.0,77.4963,77.6297,77.443,77.4874,75945.0
2018-11-02 15:20:00,87.21,87.3,87.11,87.16,62847.0,77.5141,77.5941,77.4252,77.4697,62847.0
2018-11-02 15:30:00,87.16,87.26,87.05,87.25,81781.0,77.4697,77.5586,77.3719,77.5497,81781.0
2018-11-02 15:40:00,87.24,87.31,87.01,87.08,160071.0,77.5408,77.603,77.3363,77.3986,160071.0
2018-11-02 15:50:00,87.08,87.25,86.94,87.23,359566.0,77.3986,77.5497,77.2741,77.5319,359566.0
2018-11-05 09:30:00,87.69,88.58,87.69,88.55,75591.0,77.9407,78.7318,77.9407,78.7051,75591.0
2018-11-05 09:40:00,88.55,88.61,88.32,88.47,51624.0,78.7051,78.7585,78.5007,78.634,51624.0
2018-11-05 09:50:00,88.48,88.54,88.19,88.19,42186.0,78.6429,78.6962,78.3852,78.3852,42186.0
2018-11-05 10:00:00,88.21,88.37,88.18,88.19,37927.0,78.4029,78.5451,78.3763,78.3852,37927.0
2018-11-05 10:10:00,88.19,88.21,87.91,88.17,47687.0,78.3852,78.4029,78.1363,78.3674,47687.0
2018-11-05 10:20:00,88.19,88.34,88.18,88.29,67991.0,78.3852,78.5185,78.3763,78.474,67991.0
2018-11-05 10:30:00,88.29,88.57,88.28,88.46,90117.0,78.474,78.7229,78.4651,78.6251,90117.0
2018-11-05 10:40:00,88.46,88.51,88.31,88.43,45514.0,78.6251,78.6696,78.4918,78.5985,45514.0
2018-11-05 10:50:00,88.45,88.53,88.3,88.52,51983.0,78.6162,78.6874,78.4829,78.6785,51983.0
2018-11-05 11:00:00,88.54,88.55,88.32,88.35,33883.0,78.6962,78.7051,78.5007,78.5274,33883.0
2018-11-05 11:10:00,88.34,88.45,88.3,88.31,48114.0,78.5185,78.6162,78.4829,78.4918,48114.0
2018-11-05 11:20:00,88.31,88.32,88.1,88.16,33486.0,78.4918,78.5007,78.3052,78.3585,33486.0
2018-11-05 11:30:00,88.14,88.23,88.02,88.14,23901.0,78.3407,78.4207,78.2341,78.3407,23901.0
2018-11-05 11:40:00,88.16,88.21,87.98,88.09,52991.0,78.3585,78.4029,78.1985,78.2963,52991.0
2018-11-05 11:50:00,88.09,88.16,88.02,88.08,54275.0,78.2963,78.3585,78.2341,78.2874,54275.0
2018-11-05 12:00:00,88.11,88.17,88.04,88.13,27319.0,78.314,78.3674,78.2518,78.3318,27319.0
2018-11-05 12:10:00,88.13,88.18,87.98,88.01,27937.0,78.3318,78.3763,78.1985,78.2252,27937.0
2018-11-05 12:20:00,88.03,88.05,87.96,88.01,19129.0,78.2429,78.2607,78.1807,78.2252,19129.0
2018-11-05 12:30:00,88.02,88.06,87.93,87.93,19291.0,78.2341,78.2696,78.1541,78.1541,19291.0
2018-11-05 12:40:00,87.93,88.01,87.83,87.87,28065.0,78.1541,78.2252,78.0652,78.1007,28065.0
2018-11-05 12:50:00,87.86,88.04,87.86,88.01,19685.0,78.0918,78.2518,78.0918,78.2252,19685.0
2018-11-05 13:00:00,88.02,88.06,87.99,88.04,45749.0,78.2341,78.2696,78.2074,78.2518,45749.0
2018-11-05 13:10:00,88.03,88.04,87.96,88.02,33846.0,78.2429,78.2518,78.1807,78.2341,33846.0
2018-11-05 13:20:00,88.02,88.14,87.95,88.06,31551.0,78.2341,78.3407,78.1718,78.2696,31551.0
2018-11-05 13:30:00,88.08,88.2,88.07,88.18,31831.0,78.2874,78.394,78.2785,78.3763,31831.0
2018-11-05 13:40:00,88.2,88.28,88.14,88.17,24174.0,78.394,78.4651,78.3407,78.3674,24174.0
2018-11-05 13:50:00,88.16,88.18,88.08,88.12,27818.0,78.3585,78.3763,78.2874,78.3229,27818.0
2018-11-05 14:00:00,88.12,88.12,87.98,88.09,33452.0,78.3229,78.3229,78.1985,78.2963,33452.0
2018-11-05 14:10:00,88.11,88.4,88.09,88.4,38155.0,78.314,78.5718,78.2963,78.5718,38155.0
2018-11-05 14:20:00,88.4,88.47,88.2,88.24,192571.0,78.5718,78.634,78.394,78.4296,192571.0
2018-11-05 14:30:00,88.24,88.31,88.21,88.24,34263.0,78.4296,78.4918,78.4029,78.4296,34263.0
2018-11-05 14:40:00,88.24,88.38,88.22,88.27,45805.0,78.4296,78.554,78.4118,78.4563,45805.0
2018-11-05 14:50:00,88.27,88.41,88.26,88.26,38928.0,78.4563,78.5807,78.4474,78.4474,38928.0
2018-11-05 15:00:00,88.26,88.32,88.22,88.25,59916.0,78.4474,78.5007,78.4118,78.4385,59916.0
2018-11-05 15:10:00,88.23,88.35,88.15,88.18,55772.0,78.4207,78.5274,78.3496,78.3763,55772.0
2018-11-05 15:20:00,88.19,88.19,87.93,88.11,69129.0,78.3852,78.3852,78.1541,78.314,69129.0
2018-11-05 15:30:00,88.12,88.12,87.97,88.04,72706.0,78.3229,78.3229,78.1896,78.2518,72706.0
2018-11-05 15:40:00,88.03,88.05,87.69,87.94,110861.0,78.2429,78.2607,77.9407,78.163,110861.0
2018-11-05 15:50:00,87.93,88.0,87.83,88.0,1039268.0,78.1541,78.2163,78.0652,78.2163,1039268.0
2018-11-06 09:30:00,87.85,88.2,87.65,87.85,93799.0,78.083,78.394,77.9052,78.083,93799.0
2018-11-06 09:40:00,87.89,88.25,87.86,88.13,74957.0,78.1185,78.4385,78.0918,78.3318,74957.0
2018-11-06 09:50:00,88.11,88.13,87.94,88.05,48966.0,78.314,78.3318,78.163,78.2607,48966.0
2018-11-06 10:00:00,88.03,88.3,88.01,88.25,105618.0,78.2429,78.4829,78.2252,78.4385,105618.0
2018-11-06 10:10:00,88.26,88.3,88.05,88.08,88552.0,78.4474,78.4829,78.2607,78.2874,88552.0
2018-11-06 10:20:00,88.09,88.59,88.09,88.51,66748.0,78.2963,78.7407,78.2963,78.6696,66748.0
2018-11-06 10:30:00,88.51,88.58,88.42,88.45,40100.0,78.6696,78.7318,78.5896,78.6162,40100.0
2018-11-06 10:40:00,88.45,88.76,88.45,88.74,59041.0,78.6162,78.8918,78.6162,78.874,59041.0
2018-11-06 10:50:00,88.74,88.93,88.68,88.93,57371.0,78.874,79.0429,78.8207,79.0429,57371.0
2018-11-06 11:00:00,88.95,89.15,88.89,89.04,47382.0,79.0607,79.2384,79.0073,79.1407,47382.0
2018-11-06 11:10:00,89.02,89.12,88.93,89.05,44035.0,79.1229,79.2118,79.0429,79.1495,44035.0
2018-11-06 11:20:00,89.04,89.34,88.91,89.25,57043.0,79.1407,79.4073,79.0251,79.3273,57043.0
2018-11-06 11:30:00,89.25,89.26,89.12,89.2,37196.0,79.3273,79.3362,79.2118,79.2829,37196.0
2018-11-06 11:40:00,89.2,89.27,89.06,89.09,29013.0,79.2829,79.3451,79.1584,79.1851,29013.0
2018-11-06 11:50:00,89.07,89.18,89.01,89.15,32899.0,79.1673,79.2651,79.114,79.2384,32899.0
2018-11-06 12:00:00,89.17,89.39,89.12,89.22,31184.0,79.2562,79.4517,79.2118,79.3006,31184.0
2018-11-06 12:10:00,89.23,89.25,89.05,89.08,31693.0,79.3095,79.3273,79.1495,79.1762,31693.0
2018-11-06 12:20:00,89.08,89.16,88.92,89.14,45050.0,79.1762,79.2473,79.034,79.2295,45050.0
2018-11-06 12:30:00,89.14,89.24,89.12,89.22,18419.0,79.2295,79.3184,79.2118,79.3006,18419.0
2018-11-06 12:40:00,89.23,89.29,89.19,89.26,37510.0,79.3095,79.3629,79.274,79.3362,37510.0
2018-11-06 12:50:00,89.26,89.3,89.17,89.24,18993.0,79.3362,79.3717,79.2562,79.3184,18993.0
2018-11-06 13:00:00,89.23,89.31,89.16,89.3,30282.0,79.3095,79.3806,79.2473,79.3717,30282.0
2018-11-06 13:10:00,89.3,89.35,89.22,89.3,25057.0,79.3717,79.4162,79.3006,79.3717,25057.0
2018-11-06 13:20:00,89.29,89.29,89.19,89.22,18009.0,79.3629,79.3629,79.274,79.3006,18009.0
2018-11-06 13:30:00,89.21,89.22,89.09,89.09,32095.0,79.2918,79.3006,79.1851,79.1851,32095.0
2018-11-06 13:40:00,89.1,89.31,89.1,89.29,22522.0,79.194,79.3806,79.194,79.3629,22522.0
2018-11-06 13:50:00,89.31,89.45,89.3,89.4,25943.0,79.3806,79.5051,79.3717,79.4606,25943.0
2018-11-06 14:00:00,89.38,89.39,89.2,89.32,29365.0,79.4429,79.4517,79.2829,79.3895,29365.0
2018-11-06 14:10:00,89.33,89.38,89.22,89.26,28975.0,79.3984,79.4429,79.3006,79.3362,28975.0
2018-11-06 14:20:00,89.26,89.29,88.96,89.0,34334.0,79.3362,79.3629,79.0695,79.1051,34334.0
2018-11-06 14:30:00,88.99,89.1,88.98,88.99,37192.0,79.0962,79.194,79.0873,79.0962,37192.0
2018-11-06 14:40:00,88.99,89.08,88.95,89.04,27133.0,79.0962,79.1762,79.0607,79.1407,27133.0
2018-11-06 14:50:00,89.06,89.14,88.96,89.01,34098.0,79.1584,79.2295,79.0695,79.114,34098.0
2018-11-06 15:00:00,89.0,89.17,88.94,89.17,77387.0,79.1051,79.2562,79.0518,79.2562,77387.0
2018-11-06 15:10:00,89.17,89.27,89.14,89.19,64399.0,79.2562,79.3451,79.2295,79.274,64399.0
2018-11-06 15:20:00,89.19,89.23,89.07,89.08,65943.0,79.274,79.3095,79.1673,79.1762,65943.0
2018-11-06 15:30:00,89.08,89.12,88.93,89.0,58912.0,79.1762,79.2118,79.0429,79.1051,58912.0
2018-11-06 15:40:00,88.99,89.08,88.81,89.01,97617.0,79.0962,79.1762,78.9362,79.114,97617.0
2018-11-06 15:50:00,89.02,89.23,88.99,89.19,223881.0,79.1229,79.3095,79.0962,79.274,223881.0
2018-11-07 09:30:00,89.74,90.12,89.58,90.12,38144.0,79.7628,80.1006,79.6206,80.1006,38144.0
2018-11-07 09:40:00,90.12,90.27,89.82,89.83,20435.0,80.1006,80.2339,79.8339,79.8428,20435.0
2018-11-07 09:50:00,89.83,89.88,89.06,89.09,26330.0,79.8428,79.8873,79.1584,79.1851,26330.0
2018-11-07 10:00:00,89.11,89.13,88.72,88.9,47162.0,79.2029,79.2206,78.8562,79.0162,47162.0
2018-11-07 10:10:00,88.91,89.11,88.8,88.8,25059.0,79.0251,79.2029,78.9273,78.9273,25059.0
2018-11-07 10:20:00,88.77,88.97,88.73,88.96,27160.0,78.9007,79.0784,78.8651,79.0695,27160.0
2018-11-07 10:30:00,88.97,89.2,88.91,89.17,19967.0,79.0784,79.2829,79.0251,79.2562,19967.0
2018-11-07 10:40:00,89.21,89.36,89.05,89.05,26181.0,79.2918,79.4251,79.1495,79.1495,26181.0
2018-11-07 10:50:00,89.03,89.31,89.03,89.1,20137.0,79.1318,79.3806,79.1318,79.194,20137.0
2018-11-07 11:00:00,89.1,89.1,88.88,89.01,29718.0,79.194,79.194,78.9984,79.114,29718.0
2018-11-07 11:10:00,89.01,89.14,88.95,88.99,20841.0,79.114,79.2295,79.0607,79.0962,20841.0
2018-11-07 11:20:00,88.98,88.98,88.58,88.59,35225.0,79.0873,79.0873,78.7318,78.7407,35225.0
2018-11-07 11:30:00,88.6,88.98,88.6,88.98,26088.0,78.7496,79.0873,78.7496,79.0873,26088.0
2018-11-07 11:40:00,88.96,88.97,88.79,88.9,24440.0,79.0695,79.0784,78.9184,79.0162,24440.0
2018-11-07 11:50:00,88.9,88.99,88.79,88.96,21897.0,79.0162,79.0962,78.9184,79.0695,21897.0
2018-11-07 12:00:00,88.97,89.02,88.93,88.99,18262.0,79.0784,79.1229,79.0429,79.0962,18262.0
2018-11-07 12:10:00,89.0,89.14,88.99,89.09,15284.0,79.1051,79.2295,79.0962,79.1851,15284.0
2018-11-07 12:20:00,89.09,89.12,88.98,88.98,26779.0,79.1851,79.2118,79.0873,79.0873,26779.0
2018-11-07 12:30:00,88.97,89.1,88.97,89.06,29309.0,79.0784,79.194,79.0784,79.1584,29309.0
2018-11-07 12:40:00,89.06,89.23,89.06,89.21,30306.0,79.1584,79.3095,79.1584,79.2918,30306.0
2018-11-07 12:50:00,89.2,89.51,89.2,89.49,34693.0,79.2829,79.5584,79.2829,79.5406,34693.0
2018-11-07 13:00:00,89.48,89.61,89.46,89.59,21543.0,79.5317,79.6473,79.514,79.6295,21543.0
2018-11-07 13:10:00,89.59,89.62,89.51,89.56,14298.0,79.6295,79.6562,79.5584,79.6028,14298.0
2018-11-07 13:20:00,89.56,89.64,89.45,89.64,15671.0,79.6028,79.6739,79.5051,79.6739,15671.0
2018-11-07 13:30:00,89.64,89.7,89.53,89.53,14545.0,79.6739,79.7273,79.5762,79.5762,14545.0
2018-11-07 13:40:00,89.55,89.6,89.45,89.58,22926.0,79.594,79.6384,79.5051,79.6206,22926.0
2018-11-07 13:50:00,89.57,89.57,89.48,89.56,28434.0,79.6117,79.6117,79.5317,79.6028,28434.0
2018-11-07 14:00:00,89.55,89.85,89.54,89.8,27441.0,79.594,79.8606,79.5851,79.8162,27441.0
2018-11-07 14:10:00,89.81,90.02,89.8,89.94,44985.0,79.825,80.0117,79.8162,79.9406,44985.0
2018-11-07 14:20:00,89.96,90.03,89.94,90.0,24745.0,79.9584,80.0206,79.9406,79.9939,24745.0
2018-11-07 14:30:00,90.0,90.27,89.95,90.23,42137.0,79.9939,80.2339,79.9495,80.1984,42137.0
2018-11-07 14:40:00,90.24,90.26,90.06,90.16,38064.0,80.2072,80.225,80.0473,80.1361,38064.0
2018-11-07 14:50:00,90.15,90.28,90.13,90.25,52156.0,80.1272,80.2428,80.1095,80.2161,52156.0
2018-11-07 15:00:00,90.27,90.38,90.24,90.35,54842.0,80.2339,80.3317,80.2072,80.305,54842.0
2018-11-07 15:10:00,90.36,90.56,90.33,90.47,73831.0,80.3139,80.4917,80.2872,80.4117,73831.0
2018-11-07 15:20:00,90.46,90.69,90.46,90.62,69754.0,80.4028,80.6072,80.4028,80.545,69754.0
2018-11-07 15:30:00,90.62,90.69,90.57,90.6,78747.0,80.545,80.6072,80.5006,80.5272,78747.0
2018-11-07 15:40:00,90.61,90.61,90.15,90.19,85246.0,80.5361,80.5361,80.1272,80.1628,85246.0
2018-11-07 15:50:00,90.19,90.57,90.18,90.53,175534.0,80.1628,80.5006,80.1539,80.465,175534.0
2018-11-08 09:30:00,89.9,90.67,89.8,90.6,41323.0,80.2568,80.9442,80.1675,80.8817,41323.0
2018-11-08 09:40:00,90.58,90.97,90.57,90.93,32994.0,80.8639,81.212,80.8549,81.1763,32994.0
2018-11-08 09:50:00,90.93,91.06,90.82,91.03,33012.0,81.1763,81.2924,81.0781,81.2656,33012.0
2018-11-08 10:00:00,91.04,91.12,90.86,90.94,35411.0,81.2745,81.3459,81.1138,81.1853,35411.0
2018-11-08 10:10:00,90.96,91.16,90.81,90.97,56324.0,81.2031,81.3817,81.0692,81.212,56324.0
2018-11-08 10:20:00,90.96,91.07,90.93,90.95,42465.0,81.2031,81.3013,81.1763,81.1942,42465.0
2018-11-08 10:30:00,90.95,91.21,90.94,91.19,33409.0,81.1942,81.4263,81.1853,81.4084,33409.0
2018-11-08 10:40:00,91.21,91.21,90.99,91.04,19205.0,81.4263,81.4263,81.2299,81.2745,19205.0
2018-11-08 10:50:00,91.06,91.23,91.05,91.17,19914.0,81.2924,81.4441,81.2835,81.3906,19914.0
2018-11-08 11:00:00,91.18,91.33,91.13,91.25,23683.0,81.3995,81.5334,81.3549,81.462,23683.0
2018-11-08 11:10:00,91.23,91.28,91.05,91.07,25580.0,81.4441,81.4888,81.2835,81.3013,25580.0
2018-11-08 11:20:00,91.07,91.3,91.03,91.24,28059.0,81.3013,81.5066,81.2656,81.4531,28059.0
2018-11-08 11:30:00,91.25,91.41,91.25,91.4,16158.0,81.462,81.6048,81.462,81.5959,16158.0
2018-11-08 11:40:00,91.4,91.48,91.31,91.31,15325.0,81.5959,81.6673,81.5156,81.5156,15325.0
2018-11-08 11:50:00,91.27,91.29,91.12,91.13,17765.0,81.4799,81.4977,81.3459,81.3549,17765.0
2018-11-08 12:00:00,91.15,91.2,91.03,91.18,17671.0,81.3727,81.4174,81.2656,81.3995,17671.0
2018-11-08 12:10:00,91.15,91.39,91.15,91.39,11541.0,81.3727,81.587,81.3727,81.587,11541.0
2018-11-08 12:20:00,91.37,91.39,91.22,91.22,14354.0,81.5691,81.587,81.4352,81.4352,14354.0
2018-11-08 12:30:00,91.23,91.26,91.15,91.24,16984.0,81.4441,81.4709,81.3727,81.4531,16984.0
2018-11-08 12:40:00,91.26,91.3,91.2,91.22,18878.0,81.4709,81.5066,81.4174,81.4352,18878.0
2018-11-08 12:50:00,91.21,91.23,91.12,91.14,17480.0,81.4263,81.4441,81.3459,81.3638,17480.0
2018-11-08 13:00:00,91.12,91.26,91.12,91.18,17015.0,81.3459,81.4709,81.3459,81.3995,17015.0
2018-11-08 13:10:00,91.19,91.24,91.1,91.11,11640.0,81.4084,81.4531,81.3281,81.337,11640.0
2018-11-08 13:20:00,91.08,91.11,91.02,91.02,16429.0,81.3102,81.337,81.2567,81.2567,16429.0
2018-11-08 13:30:00,91.0,91.14,91.0,91.13,17011.0,81.2388,81.3638,81.2388,81.3549,17011.0
2018-11-08 13:40:00,91.13,91.16,90.98,91.0,11740.0,81.3549,81.3817,81.221,81.2388,11740.0
2018-11-08 13:50:00,91.0,91.1,90.98,91.1,15853.0,81.2388,81.3281,81.221,81.3281,15853.0
2018-11-08 14:00:00,91.07,91.15,90.75,91.07,28163.0,81.3013,81.3727,81.0156,81.3013,28163.0
2018-11-08 14:10:00,91.04,91.1,90.92,90.92,18183.0,81.2745,81.3281,81.1674,81.1674,18183.0
2018-11-08 14:20:00,90.93,91.0,90.8,90.8,27973.0,81.1763,81.2388,81.0603,81.0603,27973.0
2018-11-08 14:30:00,90.8,90.81,90.62,90.62,36178.0,81.0603,81.0692,80.8996,80.8996,36178.0
2018-11-08 14:40:00,90.61,90.79,90.5,90.79,25420.0,80.8907,81.0513,80.7925,81.0513,25420.0
2018-11-08 14:50:00,90.77,90.83,90.69,90.78,20717.0,81.0335,81.0871,80.9621,81.0424,20717.0
2018-11-08 15:00:00,90.77,90.84,90.6,90.81,49119.0,81.0335,81.096,80.8817,81.0692,49119.0
2018-11-08 15:10:00,90.82,91.04,90.79,90.98,35284.0,81.0781,81.2745,81.0513,81.221,35284.0
2018-11-08 15:20:00,90.98,91.04,90.88,90.88,40834.0,81.221,81.2745,81.1317,81.1317,40834.0
2018-11-08 15:30:00,90.88,90.92,90.66,90.78,61847.0,81.1317,81.1674,80.9353,81.0424,61847.0
2018-11-08 15:40:00,90.79,90.9,90.76,90.84,55989.0,81.0513,81.1495,81.0246,81.096,55989.0
2018-11-08 15:50:00,90.83,90.89,90.72,90.87,152500.0,81.0871,81.1406,80.9889,81.1228,152500.0
2018-11-09 09:30:00,90.27,90.99,90.27,90.73,44212.0,80.5871,81.2299,80.5871,80.9978,44212.0
2018-11-09 09:40:00,90.76,90.76,90.4,90.53,19681.0,81.0246,81.0246,80.7032,80.8192,19681.0
2018-11-09 09:50:00,90.51,90.51,90.14,90.29,22883.0,80.8014,80.8014,80.4711,80.605,22883.0
2018-11-09 10:00:00,90.31,90.49,90.25,90.25,23729.0,80.6228,80.7835,80.5693,80.5693,23729.0
2018-11-09 10:10:00,90.26,90.33,90.11,90.18,29261.0,80.5782,80.6407,80.4443,80.5068,29261.0
2018-11-09 10:20:00,90.16,90.45,89.96,90.35,42922.0,80.4889,80.7478,80.3104,80.6585,42922.0
2018-11-09 10:30:00,90.36,90.5,90.33,90.4,25415.0,80.6675,80.7925,80.6407,80.7032,25415.0
2018-11-09 10:40:00,90.41,90.51,90.24,90.24,23108.0,80.7121,80.8014,80.5603,80.5603,23108.0
2018-11-09 10:50:00,90.24,90.24,89.96,90.11,18830.0,80.5603,80.5603,80.3104,80.4443,18830.0
2018-11-09 11:00:00,90.1,90.21,89.89,90.02,18316.0,80.4354,80.5336,80.2479,80.3639,18316.0
2018-11-09 11:10:00,90.04,90.17,89.97,90.03,20888.0,80.3818,80.4979,80.3193,80.3729,20888.0
2018-11-09 11:20:00,90.07,90.34,90.07,90.3,15412.0,80.4086,80.6496,80.4086,80.6139,15412.0
2018-11-09 11:30:00,90.27,90.38,90.19,90.37,18463.0,80.5871,80.6853,80.5157,80.6764,18463.0
2018-11-09 11:40:00,90.39,90.39,89.94,89.95,15761.0,80.6943,80.6943,80.2925,80.3014,15761.0
2018-11-09 11:50:00,89.98,90.06,89.89,89.9,14581.0,80.3282,80.3996,80.2479,80.2568,14581.0
2018-11-09 12:00:00,89.9,90.11,89.87,90.11,18412.0,80.2568,80.4443,80.23,80.4443,18412.0
2018-11-09 12:10:00,90.09,90.17,89.91,89.99,29894.0,80.4264,80.4979,80.2657,80.3372,29894.0
2018-11-09 12:20:00,90.01,90.21,89.93,90.12,17125.0,80.355,80.5336,80.2836,80.4532,17125.0
2018-11-09 12:30:00,90.12,90.27,90.05,90.25,16398.0,80.4532,80.5871,80.3907,80.5693,16398.0
2018-11-09 12:40:00,90.23,90.3,90.17,90.27,15967.0,80.5514,80.6139,80.4979,80.5871,15967.0
2018-11-09 12:50:00,90.26,90.34,90.09,90.11,14089.0,80.5782,80.6496,80.4264,80.4443,14089.0
2018-11-09 13:00:00,90.12,90.22,90.01,90.22,13562.0,80.4532,80.5425,80.355,80.5425,13562.0
2018-11-09 13:10:00,90.21,90.26,90.17,90.25,10371.0,80.5336,80.5782,80.4979,80.5693,10371.0
2018-11-09 13:20:00,90.25,90.29,90.18,90.27,13936.0,80.5693,80.605,80.5068,80.5871,13936.0
2018-11-09 13:30:00,90.25,90.25,90.1,90.19,12056.0,80.5693,80.5693,80.4354,80.5157,12056.0
2018-11-09 13:40:00,90.19,90.27,90.09,90.11,13964.0,80.5157,80.5871,80.4264,80.4443,13964.0
2018-11-09 13:50:00,90.11,90.28,90.11,90.17,24130.0,80.4443,80.5961,80.4443,80.4979,24130.0
2018-11-09 14:00:00,90.16,90.24,90.07,90.07,17853.0,80.4889,80.5603,80.4086,80.4086,17853.0
2018-11-09 14:10:00,90.07,90.08,89.94,89.94,17537.0,80.4086,80.4175,80.2925,80.2925,17537.0
2018-11-09 14:20:00,89.95,90.12,89.87,90.02,26673.0,80.3014,80.4532,80.23,80.3639,26673.0
2018-11-09 14:30:00,90.03,90.31,90.01,90.29,29449.0,80.3729,80.6228,80.355,80.605,29449.0
2018-11-09 14:40:00,90.31,90.39,90.17,90.19,20891.0,80.6228,80.6943,80.4979,80.5157,20891.0
2018-11-09 14:50:00,90.23,90.55,90.23,90.26,29035.0,80.5514,80.8371,80.5514,80.5782,29035.0
2018-11-09 15:00:00,90.3,90.37,90.2,90.33,23173.0,80.6139,80.6764,80.5246,80.6407,23173.0
2018-11-09 15:10:00,90.33,90.53,90.26,90.46,32123.0,80.6407,80.8192,80.5782,80.7567,32123.0
2018-11-09 15:20:00,90.48,90.65,90.38,90.56,27912.0,80.7746,80.9264,80.6853,80.846,27912.0
2018-11-09 15:30:00,90.56,90.66,90.52,90.57,51199.0,80.846,80.9353,80.8103,80.8549,51199.0
2018-11-09 15:40:00,90.57,90.81,90.47,90.47,56629.0,80.8549,81.0692,80.7657,80.7657,56629.0
2018-11-09 15:50:00,90.47,90.59,90.37,90.38,107436.0,80.7657,80.8728,80.6764,80.6853,107436.0
2018-11-12 09:30:00,90.45,90.89,90.38,90.56,31704.0,80.7478,81.1406,80.6853,80.846,31704.0
2018-11-12 09:40:00,90.5,90.59,90.07,90.14,24902.0,80.7925,80.8728,80.4086,80.4711,24902.0
2018-11-12 09:50:00,90.11,90.28,89.95,90.22,24250.0,80.4443,80.5961,80.3014,80.5425,24250.0
2018-11-12 10:00:00,90.22,90.25,90.04,90.17,28371.0,80.5425,80.5693,80.3818,80.4979,28371.0
2018-11-12 10:10:00,90.16,90.26,89.83,89.89,21321.0,80.4889,80.5782,80.1943,80.2479,21321.0
2018-11-12 10:20:00,89.9,90.23,89.79,90.17,32198.0,80.2568,80.5514,80.1586,80.4979,32198.0
2018-11-12 10:30:00,90.15,90.24,90.04,90.14,36377.0,80.48,80.5603,80.3818,80.4711,36377.0
2018-11-12 10:40:00,90.14,90.18,89.94,89.97,28699.0,80.4711,80.5068,80.2925,80.3193,28699.0
2018-11-12 10:50:00,89.96,89.98,89.81,89.87,27622.0,80.3104,80.3282,80.1765,80.23,27622.0
2018-11-12 11:00:00,89.87,90.26,89.8,90.2,36183.0,80.23,80.5782,80.1675,80.5246,36183.0
2018-11-12 11:10:00,90.18,90.27,89.89,89.93,22230.0,80.5068,80.5871,80.2479,80.2836,22230.0
2018-11-12 11:20:00,89.94,90.01,89.69,89.69,24234.0,80.2925,80.355,80.0693,80.0693,24234.0
2018-11-12 11:30:00,89.69,89.88,89.6,89.76,27383.0,80.0693,80.239,79.989,80.1318,27383.0
2018-11-12 11:40:00,89.75,89.95,89.72,89.84,35918.0,80.1229,80.3014,80.0961,80.2032,35918.0
2018-11-12 11:50:00,89.84,89.96,89.65,89.95,24753.0,80.2032,80.3104,80.0336,80.3014,24753.0
2018-11-12 12:00:00,89.95,90.19,89.88,90.13,30380.0,80.3014,80.5157,80.239,80.4621,30380.0
2018-11-12 12:10:00,90.15,90.15,90.0,90.11,21982.0,80.48,80.48,80.3461,80.4443,21982.0
2018-11-12 12:20:00,90.07,90.07,89.94,90.0,13779.0,80.4086,80.4086,80.2925,80.3461,13779.0
2018-11-12 12:30:00,90.02,90.07,89.91,89.99,17814.0,80.3639,80.4086,80.2657,80.3372,17814.0
2018-11-12 12:40:00,89.99,90.11,89.97,90.06,17569.0,80.3372,80.4443,80.3193,80.3996,17569.0
2018-11-12 12:50:00,90.04,90.08,89.88,89.89,16733.0,80.3818,80.4175,80.239,80.2479,16733.0
2018-11-12 13:00:00,89.89,89.89,89.66,89.73,20064.0,80.2479,80.2479,80.0426,80.105,20064.0
2018-11-12 13:10:00,89.74,89.76,89.65,89.72,12216.0,80.114,80.1318,80.0336,80.0961,12216.0
2018-11-12 13:20:00,89.72,89.86,89.7,89.85,11898.0,80.0961,80.2211,80.0783,80.2122,11898.0
2018-11-12 13:30:00,89.82,89.93,89.81,89.85,12578.0,80.1854,80.2836,80.1765,80.2122,12578.0
2018-11-12 13:40:00,89.86,89.87,89.61,89.76,28646.0,80.2211,80.23,79.9979,80.1318,28646.0
2018-11-12 13:50:00,89.77,89.98,89.77,89.86,22670.0,80.1408,80.3282,80.1408,80.2211,22670.0
2018-11-12 14:00:00,89.84,89.99,89.79,89.86,23131.0,80.2032,80.3372,80.1586,80.2211,23131.0
2018-11-12 14:10:00,89.87,90.12,89.86,90.05,22362.0,80.23,80.4532,80.2211,80.3907,22362.0
2018-11-12 14:20:00,90.06,90.06,89.83,89.84,30225.0,80.3996,80.3996,80.1943,80.2032,30225.0
2018-11-12 14:30:00,89.84,89.91,89.64,89.71,27807.0,80.2032,80.2657,80.0247,80.0872,27807.0
2018-11-12 14:40:00,89.72,90.04,89.72,89.92,20932.0,80.0961,80.3818,80.0961,80.2747,20932.0
2018-11-12 14:50:00,89.93,89.94,89.66,89.67,23062.0,80.2836,80.2925,80.0426,80.0515,23062.0
2018-11-12 15:00:00,89.65,89.79,89.54,89.6,31413.0,80.0336,80.1586,79.9354,79.989,31413.0
2018-11-12 15:10:00,89.61,89.77,89.45,89.76,45969.0,79.9979,80.1408,79.8551,80.1318,45969.0
2018-11-12 15:20:00,89.74,89.92,89.71,89.79,32518.0,80.114,80.2747,80.0872,80.1586,32518.0
2018-11-12 15:30:00,89.79,89.8,89.52,89.56,49898.0,80.1586,80.1675,79.9176,79.9533,49898.0
2018-11-12 15:40:00,89.55,89.55,89.28,89.3,104861.0,79.9444,79.9444,79.7033,79.7212,104861.0
2018-11-12 15:50:00,89.29,89.32,88.93,89.13,178925.0,79.7122,79.739,79.3909,79.5694,178925.0
2018-11-13 09:30:00,89.58,89.93,89.33,89.48,38682.0,79.9711,80.2836,79.748,79.8819,38682.0
2018-11-13 09:40:00,89.47,90.06,89.41,89.98,32774.0,79.8729,80.3996,79.8194,80.3282,32774.0
2018-11-13 09:50:00,89.97,90.33,89.96,90.29,33617.0,80.3193,80.6407,80.3104,80.605,33617.0
2018-11-13 10:00:00,90.28,90.5,90.21,90.37,30714.0,80.5961,80.7925,80.5336,80.6764,30714.0
2018-11-13 10:10:00,90.41,90.7,90.3,90.62,19686.0,80.7121,80.971,80.6139,80.8996,19686.0
2018-11-13 10:20:00,90.57,90.57,89.8,89.83,16857.0,80.8549,80.8549,80.1675,80.1943,16857.0
2018-11-13 10:30:00,89.87,90.04,89.68,89.95,17121.0,80.23,80.3818,80.0604,80.3014,17121.0
2018-11-13 10:40:00,89.9,90.32,89.83,90.25,21293.0,80.2568,80.6318,80.1943,80.5693,21293.0
2018-11-13 10:50:00,90.24,90.31,90.04,90.17,23557.0,80.5603,80.6228,80.3818,80.4979,23557.0
2018-11-13 11:00:00,90.17,90.53,90.16,90.35,36451.0,80.4979,80.8192,80.4889,80.6585,36451.0
2018-11-13 11:10:00,90.35,90.9,90.3,90.88,20771.0,80.6585,81.1495,80.6139,81.1317,20771.0
2018-11-13 11:20:00,90.87,90.91,90.67,90.7,23402.0,81.1228,81.1585,80.9442,80.971,23402.0
2018-11-13 11:30:00,90.7,90.7,90.35,90.4,30792.0,80.971,80.971,80.6585,80.7032,30792.0
2018-11-13 11:40:00,90.41,90.68,90.37,90.68,33381.0,80.7121,80.9531,80.6764,80.9531,33381.0
2018-11-13 11:50:00,90.69,90.85,90.64,90.82,15838.0,80.9621,81.1049,80.9174,81.0781,15838.0
2018-11-13 12:00:00,90.86,90.96,90.67,90.68,22179.0,81.1138,81.2031,80.9442,80.9531,22179.0
2018-11-13 12:10:00,90.65,90.86,90.65,90.82,14594.0,80.9264,81.1138,80.9264,81.0781,14594.0
2018-11-13 12:20:00,90.83,90.9,90.74,90.83,15239.0,81.0871,81.1495,81.0067,81.0871,15239.0
2018-11-13 12:30:00,90.85,90.85,90.61,90.64,16639.0,81.1049,81.1049,80.8907,80.9174,16639.0
2018-11-13 12:40:00,90.65,90.67,90.42,90.51,22902.0,80.9264,80.9442,80.721,80.8014,22902.0
2018-11-13 12:50:00,90.53,90.57,90.39,90.45,17699.0,80.8192,80.8549,80.6943,80.7478,17699.0
2018-11-13 13:00:00,90.46,90.58,90.44,90.45,12333.0,80.7567,80.8639,80.7389,80.7478,12333.0
2018-11-13 13:10:00,90.46,90.46,90.23,90.29,12274.0,80.7567,80.7567,80.5514,80.605,12274.0
2018-11-13 13:20:00,90.35,90.41,90.04,90.25,19679.0,80.6585,80.7121,80.3818,80.5693,19679.0
2018-11-13 13:30:00,90.25,90.56,90.2,90.56,26351.0,80.5693,80.846,80.5246,80.846,26351.0
2018-11-13 13:40:00,90.56,90.58,90.37,90.37,21338.0,80.846,80.8639,80.6764,80.6764,21338.0
2018-11-13 13:50:00,90.37,90.54,90.36,90.39,37536.0,80.6764,80.8282,80.6675,80.6943,37536.0
2018-11-13 14:00:00,90.4,90.45,90.23,90.27,26720.0,80.7032,80.7478,80.5514,80.5871,26720.0
2018-11-13 14:10:00,90.24,90.27,89.91,89.93,29822.0,80.5603,80.5871,80.2657,80.2836,29822.0
2018-11-13 14:20:00,89.94,90.03,89.77,90.03,31349.0,80.2925,80.3729,80.1408,80.3729,31349.0
2018-11-13 14:30:00,90.03,90.29,90.01,90.27,37522.0,80.3729,80.605,80.355,80.5871,37522.0
2018-11-13 14:40:00,90.26,90.26,89.9,90.03,29138.0,80.5782,80.5782,80.2568,80.3729,29138.0
2018-11-13 14:50:00,90.02,90.25,89.99,90.05,29863.0,80.3639,80.5693,80.3372,80.3907,29863.0
2018-11-13 15:00:00,90.07,90.37,90.04,90.17,38232.0,80.4086,80.6764,80.3818,80.4979,38232.0
2018-11-13 15:10:00,90.16,90.16,89.92,90.01,48524.0,80.4889,80.4889,80.2747,80.355,48524.0
2018-11-13 15:20:00,90.01,90.06,89.8,89.95,59169.0,80.355,80.3996,80.1675,80.3014,59169.0
2018-11-13 15:30:00,89.93,90.09,89.7,90.01,73458.0,80.2836,80.4264,80.0783,80.355,73458.0
2018-11-13 15:40:00,90.01,90.15,89.89,90.1,113291.0,80.355,80.48,80.2479,80.4354,113291.0
2018-11-13 15:50:00,90.14,90.17,89.89,89.91,164762.0,80.4711,80.4979,80.2479,80.2657,164762.0
2018-11-14 09:30:00,90.77,90.84,90.46,90.83,26954.0,81.0335,81.096,80.7567,81.0871,26954.0
2018-11-14 09:40:00,90.83,91.22,90.76,91.07,17158.0,81.0871,81.4352,81.0246,81.3013,17158.0
2018-11-14 09:50:00,91.09,91.4,91.04,91.37,20884.0,81.3192,81.5959,81.2745,81.5691,20884.0
2018-11-14 10:00:00,91.36,91.44,91.28,91.3,18567.0,81.5602,81.6316,81.4888,81.5066,18567.0
2018-11-14 10:10:00,91.31,91.36,91.03,91.06,30543.0,81.5156,81.5602,81.2656,81.2924,30543.0
2018-11-14 10:20:00,91.07,91.16,90.89,90.98,19857.0,81.3013,81.3817,81.1406,81.221,19857.0
2018-11-14 10:30:00,91.01,91.03,90.81,90.86,48623.0,81.2477,81.2656,81.0692,81.1138,48623.0
2018-11-14 10:40:00,90.86,90.88,90.62,90.62,37258.0,81.1138,81.1317,80.8996,80.8996,37258.0
2018-11-14 10:50:00,90.62,90.69,90.34,90.49,36190.0,80.8996,80.9621,80.6496,80.7835,36190.0
2018-11-14 11:00:00,90.48,90.51,90.13,90.17,45281.0,80.7746,80.8014,80.4621,80.4979,45281.0
2018-11-14 11:10:00,90.16,90.26,89.93,89.95,34483.0,80.4889,80.5782,80.2836,80.3014,34483.0
2018-11-14 11:20:00,89.97,90.07,89.77,89.98,72005.0,80.3193,80.4086,80.1408,80.3282,72005.0
2018-11-14 11:30:00,89.97,90.15,89.57,89.63,52799.0,80.3193,80.48,79.9622,80.0158,52799.0
2018-11-14 11:40:00,89.62,89.87,89.4,89.75,81067.0,80.0068,80.23,79.8104,80.1229,81067.0
2018-11-14 11:50:00,89.75,89.96,89.68,89.9,32763.0,80.1229,80.3104,80.0604,80.2568,32763.0
2018-11-14 12:00:00,89.91,90.0,89.71,89.71,56826.0,80.2657,80.3461,80.0872,80.0872,56826.0
2018-11-14 12:10:00,89.67,89.68,89.44,89.59,32340.0,80.0515,80.0604,79.8462,79.9801,32340.0
2018-11-14 12:20:00,89.64,89.86,89.64,89.77,48360.0,80.0247,80.2211,80.0247,80.1408,48360.0
2018-11-14 12:30:00,89.76,89.76,89.18,89.22,26673.0,80.1318,80.1318,79.614,79.6498,26673.0
2018-11-14 12:40:00,89.23,89.24,89.02,89.21,24805.0,79.6587,79.6676,79.4712,79.6408,24805.0
2018-11-14 12:50:00,89.19,89.33,88.91,88.91,38110.0,79.623,79.748,79.373,79.373,38110.0
2018-11-14 13:00:00,88.91,89.11,88.87,88.98,30337.0,79.373,79.5516,79.3373,79.4355,30337.0
2018-11-14 13:10:00,88.97,88.98,88.58,88.92,27979.0,79.4266,79.4355,79.0784,79.3819,27979.0
2018-11-14 13:20:00,88.89,88.96,88.62,88.75,33425.0,79.3552,79.4176,79.1141,79.2302,33425.0
2018-11-14 13:30:00,88.73,88.8,88.51,88.56,21003.0,79.2123,79.2748,79.0159,79.0605,21003.0
2018-11-14 13:40:00,88.57,88.57,88.18,88.2,31111.0,79.0695,79.0695,78.7213,78.7392,31111.0
2018-11-14 13:50:00,88.17,88.45,88.15,88.38,22488.0,78.7124,78.9623,78.6945,78.8999,22488.0
2018-11-14 14:00:00,88.37,88.38,88.0,88.2,28212.0,78.8909,78.8999,78.5606,78.7392,28212.0
2018-11-14 14:10:00,88.21,88.86,88.21,88.71,50420.0,78.7481,79.3284,78.7481,79.1945,50420.0
2018-11-14 14:20:00,88.73,89.03,88.59,88.63,37442.0,79.2123,79.4801,79.0873,79.123,37442.0
2018-11-14 14:30:00,88.62,88.79,88.53,88.54,35951.0,79.1141,79.2659,79.0338,79.0427,35951.0
2018-11-14 14:40:00,88.54,88.69,88.37,88.6,50366.0,79.0427,79.1766,78.8909,79.0963,50366.0
2018-11-14 14:50:00,88.57,89.15,88.55,89.06,45238.0,79.0695,79.5873,79.0516,79.5069,45238.0
2018-11-14 15:00:00,89.07,89.36,88.96,89.25,41205.0,79.5158,79.7747,79.4176,79.6765,41205.0
2018-11-14 15:10:00,89.23,89.36,89.14,89.31,51016.0,79.6587,79.7747,79.5783,79.7301,51016.0
2018-11-14 15:20:00,89.3,89.3,89.12,89.27,45168.0,79.7212,79.7212,79.5605,79.6944,45168.0
2018-11-14 15:30:00,89.26,89.52,89.1,89.49,73218.0,79.6855,79.9176,79.5426,79.8908,73218.0
2018-11-14 15:40:00,89.49,89.51,89.15,89.18,89889.0,79.8908,79.9086,79.5873,79.614,89889.0
2018-11-14 15:50:00,89.17,89.22,88.7,88.93,203780.0,79.6051,79.6498,79.1855,79.3909,203780.0
2018-11-15 09:30:00,88.24,88.26,87.58,88.02,106907.0,78.7749,78.7927,78.1857,78.5785,106907.0
2018-11-15 09:40:00,88.09,88.62,87.95,88.52,77629.0,78.641,79.1141,78.516,79.0248,77629.0
2018-11-15 09:50:00,88.52,88.54,88.05,88.06,37534.0,79.0248,79.0427,78.6053,78.6142,37534.0
2018-11-15 10:00:00,88.06,88.43,87.63,87.77,58120.0,78.6142,78.9445,78.2303,78.3553,58120.0
2018-11-15 10:10:00,87.78,88.17,87.75,88.05,20815.0,78.3642,78.7124,78.3374,78.6053,20815.0
2018-11-15 10:20:00,88.07,88.2,87.85,87.97,27732.0,78.6231,78.7392,78.4267,78.5338,27732.0
2018-11-15 10:30:00,87.97,87.97,87.53,87.66,40285.0,78.5338,78.5338,78.141,78.2571,40285.0
2018-11-15 10:40:00,87.73,88.03,87.62,88.01,26666.0,78.3196,78.5874,78.2214,78.5695,26666.0
2018-11-15 10:50:00,88.0,88.27,88.0,88.09,31304.0,78.5606,78.8017,78.5606,78.641,31304.0
2018-11-15 11:00:00,88.1,88.48,87.97,88.37,27881.0,78.6499,78.9891,78.5338,78.8909,27881.0
2018-11-15 11:10:00,88.38,88.56,88.27,88.38,29001.0,78.8999,79.0605,78.8017,78.8999,29001.0
2018-11-15 11:20:00,88.4,88.77,88.39,88.59,39097.0,78.9177,79.248,78.9088,79.0873,39097.0
2018-11-15 11:30:00,88.63,88.88,88.55,88.73,29906.0,79.123,79.3462,79.0516,79.2123,29906.0
2018-11-15 11:40:00,88.71,89.02,88.68,88.8,35122.0,79.1945,79.4712,79.1677,79.2748,35122.0
2018-11-15 11:50:00,88.8,89.03,88.74,88.93,31687.0,79.2748,79.4801,79.2212,79.3909,31687.0
2018-11-15 12:00:00,88.94,89.09,88.61,88.61,41006.0,79.3998,79.5337,79.1052,79.1052,41006.0
2018-11-15 12:10:00,88.63,88.88,88.62,88.84,20665.0,79.123,79.3462,79.1141,79.3105,20665.0
2018-11-15 12:20:00,88.82,89.01,88.76,88.93,25739.0,79.2927,79.4623,79.2391,79.3909,25739.0
2018-11-15 12:30:00,88.92,88.95,88.72,88.94,27589.0,79.3819,79.4087,79.2034,79.3998,27589.0
2018-11-15 12:40:00,88.92,88.94,88.58,88.62,13958.0,79.3819,79.3998,79.0784,79.1141,13958.0
2018-11-15 12:50:00,88.64,88.69,88.31,88.39,23747.0,79.132,79.1766,78.8374,78.9088,23747.0
2018-11-15 13:00:00,88.4,88.42,88.07,88.07,27627.0,78.9177,78.9356,78.6231,78.6231,27627.0
2018-11-15 13:10:00,88.04,88.66,88.04,88.53,43154.0,78.5963,79.1498,78.5963,79.0338,43154.0
2018-11-15 13:20:00,88.54,89.13,88.54,89.12,51897.0,79.0427,79.5694,79.0427,79.5605,51897.0
2018-11-15 13:30:00,89.15,89.24,88.98,89.03,29836.0,79.5873,79.6676,79.4355,79.4801,29836.0
2018-11-15 13:40:00,89.03,89.26,88.84,88.84,29324.0,79.4801,79.6855,79.3105,79.3105,29324.0
2018-11-15 13:50:00,88.88,89.28,88.88,89.11,28017.0,79.3462,79.7033,79.3462,79.5516,28017.0
2018-11-15 14:00:00,89.13,89.31,89.04,89.24,38695.0,79.5694,79.7301,79.4891,79.6676,38695.0
2018-11-15 14:10:00,89.22,89.22,88.87,88.98,38013.0,79.6498,79.6498,79.3373,79.4355,38013.0
2018-11-15 14:20:00,88.96,89.23,88.92,89.21,40800.0,79.4176,79.6587,79.3819,79.6408,40800.0
2018-11-15 14:30:00,89.22,89.49,89.13,89.22,32734.0,79.6498,79.8908,79.5694,79.6498,32734.0
2018-11-15 14:40:00,89.23,89.29,89.11,89.21,41657.0,79.6587,79.7122,79.5516,79.6408,41657.0
2018-11-15 14:50:00,89.16,89.19,88.87,88.97,57072.0,79.5962,79.623,79.3373,79.4266,57072.0
2018-11-15 15:00:00,88.98,89.03,88.44,88.89,116074.0,79.4355,79.4801,78.9534,79.3552,116074.0
2018-11-15 15:10:00,88.91,89.25,88.9,88.96,95420.0,79.373,79.6765,79.3641,79.4176,95420.0
2018-11-15 15:20:00,88.93,89.0,88.69,88.76,53694.0,79.3909,79.4534,79.1766,79.2391,53694.0
2018-11-15 15:30:00,88.74,89.04,88.74,88.98,90069.0,79.2212,79.4891,79.2212,79.4355,90069.0
2018-11-15 15:40:00,88.97,89.05,88.82,88.9,130581.0,79.4266,79.498,79.2927,79.3641,130581.0
2018-11-15 15:50:00,88.89,89.22,88.88,89.2,266389.0,79.3552,79.6498,79.3462,79.6319,266389.0
2018-11-16 09:30:00,88.52,88.77,88.05,88.24,125982.0,79.0248,79.248,78.6053,78.7749,125982.0
2018-11-16 09:40:00,88.26,88.58,88.22,88.52,36054.0,78.7927,79.0784,78.757,79.0248,36054.0
2018-11-16 09:50:00,88.5,88.58,88.27,88.42,22044.0,79.007,79.0784,78.8017,78.9356,22044.0
2018-11-16 10:00:00,88.41,88.42,88.06,88.11,33987.0,78.9266,78.9356,78.6142,78.6588,33987.0
2018-11-16 10:10:00,88.08,88.39,87.85,88.23,85697.0,78.632,78.9088,78.4267,78.7659,85697.0
2018-11-16 10:20:00,88.27,88.31,88.04,88.27,47749.0,78.8017,78.8374,78.5963,78.8017,47749.0
2018-11-16 10:30:00,88.28,88.67,88.23,88.56,18850.0,78.8106,79.1587,78.7659,79.0605,18850.0
2018-11-16 10:40:00,88.54,88.7,88.54,88.69,15108.0,79.0427,79.1855,79.0427,79.1766,15108.0
2018-11-16 10:50:00,88.69,88.73,88.55,88.62,19366.0,79.1766,79.2123,79.0516,79.1141,19366.0
2018-11-16 11:00:00,88.65,88.68,88.5,88.57,15694.0,79.1409,79.1677,79.007,79.0695,15694.0
2018-11-16 11:10:00,88.56,88.6,88.36,88.41,15871.0,79.0605,79.0963,78.882,78.9266,15871.0
2018-11-16 11:20:00,88.4,88.49,88.25,88.45,19965.0,78.9177,78.9981,78.7838,78.9623,19965.0
2018-11-16 11:30:00,88.46,88.58,88.39,88.53,22414.0,78.9713,79.0784,78.9088,79.0338,22414.0
2018-11-16 11:40:00,88.54,88.54,88.45,88.48,21741.0,79.0427,79.0427,78.9623,78.9891,21741.0
2018-11-16 11:50:00,88.46,88.51,88.32,88.4,40066.0,78.9713,79.0159,78.8463,78.9177,40066.0
2018-11-16 12:00:00,88.44,88.46,88.02,88.16,59651.0,78.9534,78.9713,78.5785,78.7035,59651.0
2018-11-16 12:10:00,88.15,88.2,87.92,87.93,39159.0,78.6945,78.7392,78.4892,78.4981,39159.0
2018-11-16 12:20:00,87.92,87.97,87.74,87.75,34786.0,78.4892,78.5338,78.3285,78.3374,34786.0
2018-11-16 12:30:00,87.77,88.27,87.69,88.14,68580.0,78.3553,78.8017,78.2839,78.6856,68580.0
2018-11-16 12:40:00,88.17,88.62,88.06,88.54,77493.0,78.7124,79.1141,78.6142,79.0427,77493.0
2018-11-16 12:50:00,88.55,88.55,88.16,88.25,55632.0,79.0516,79.0516,78.7035,78.7838,55632.0
2018-11-16 13:00:00,88.25,88.29,87.84,87.94,43853.0,78.7838,78.8195,78.4178,78.5071,43853.0
2018-11-16 13:10:00,87.96,88.19,87.96,88.1,21931.0,78.5249,78.7302,78.5249,78.6499,21931.0
2018-11-16 13:20:00,88.12,88.16,88.01,88.06,25422.0,78.6677,78.7035,78.5695,78.6142,25422.0
2018-11-16 13:30:00,88.07,88.08,87.84,87.89,29035.0,78.6231,78.632,78.4178,78.4624,29035.0
2018-11-16 13:40:00,87.88,87.91,87.44,87.49,94547.0,78.4535,78.4803,78.0607,78.1053,94547.0
2018-11-16 13:50:00,87.49,87.7,87.43,87.7,125098.0,78.1053,78.2928,78.0518,78.2928,125098.0
2018-11-16 14:00:00,87.7,87.84,87.69,87.75,46127.0,78.2928,78.4178,78.2839,78.3374,46127.0
2018-11-16 14:10:00,87.76,87.82,87.57,87.72,46258.0,78.3464,78.3999,78.1767,78.3107,46258.0
2018-11-16 14:20:00,87.71,87.89,87.55,87.8,42675.0,78.3017,78.4624,78.1589,78.3821,42675.0
2018-11-16 14:30:00,87.83,87.95,87.78,87.83,48330.0,78.4089,78.516,78.3642,78.4089,48330.0
2018-11-16 14:40:00,87.83,87.84,87.62,87.69,45388.0,78.4089,78.4178,78.2214,78.2839,45388.0
2018-11-16 14:50:00,87.69,87.71,87.52,87.56,47138.0,78.2839,78.3017,78.1321,78.1678,47138.0
2018-11-16 15:00:00,87.57,87.77,87.56,87.65,55184.0,78.1767,78.3553,78.1678,78.2482,55184.0
2018-11-16 15:10:00,87.67,87.8,87.64,87.77,83198.0,78.266,78.3821,78.2392,78.3553,83198.0
2018-11-16 15:20:00,87.78,87.91,87.72,87.79,96800.0,78.3642,78.4803,78.3107,78.3731,96800.0
2018-11-16 15:30:00,87.79,87.92,87.73,87.9,120718.0,78.3731,78.4892,78.3196,78.4713,120718.0
2018-11-16 15:40:00,87.9,87.92,87.74,87.76,132831.0,78.4713,78.4892,78.3285,78.3464,132831.0
2018-11-16 15:50:00,87.76,87.8,87.58,87.65,305005.0,78.3464,78.3821,78.1857,78.2482,305005.0
2018-11-19 09:30:00,87.92,87.98,87.29,87.96,54893.0,78.4892,78.5428,77.9268,78.5249,54893.0
2018-11-19 09:40:00,87.93,88.18,87.75,87.92,26323.0,78.4981,78.7213,78.3374,78.4892,26323.0
2018-11-19 09:50:00,87.96,87.96,87.72,87.84,28762.0,78.5249,78.5249,78.3107,78.4178,28762.0
2018-11-19 10:00:00,87.83,87.85,87.63,87.63,39472.0,78.4089,78.4267,78.2303,78.2303,39472.0
2018-11-19 10:10:00,87.58,87.8,87.55,87.73,29552.0,78.1857,78.3821,78.1589,78.3196,29552.0
2018-11-19 10:20:00,87.73,87.75,87.37,87.48,23764.0,78.3196,78.3374,77.9982,78.0964,23764.0
2018-11-19 10:30:00,87.47,87.63,87.2,87.6,25273.0,78.0875,78.2303,77.8464,78.2035,25273.0
2018-11-19 10:40:00,87.56,88.12,87.56,88.09,38049.0,78.1678,78.6677,78.1678,78.641,38049.0
2018-11-19 10:50:00,88.12,88.12,87.76,87.9,22008.0,78.6677,78.6677,78.3464,78.4713,22008.0
2018-11-19 11:00:00,87.87,88.16,87.8,88.13,20551.0,78.4446,78.7035,78.3821,78.6767,20551.0
2018-11-19 11:10:00,88.12,88.19,87.91,88.19,23690.0,78.6677,78.7302,78.4803,78.7302,23690.0
2018-11-19 11:20:00,88.19,88.19,87.72,87.84,35187.0,78.7302,78.7302,78.3107,78.4178,35187.0
2018-11-19 11:30:00,87.78,87.8,87.51,87.51,57861.0,78.3642,78.3821,78.1232,78.1232,57861.0
2018-11-19 11:40:00,87.52,87.52,87.3,87.33,22541.0,78.1321,78.1321,77.9357,77.9625,22541.0
2018-11-19 11:50:00,87.26,87.35,86.87,87.09,22331.0,77.9,77.9803,77.5518,77.7482,22331.0
2018-11-19 12:00:00,87.13,87.13,86.83,87.05,49049.0,77.7839,77.7839,77.5161,77.7125,49049.0
2018-11-19 12:10:00,87.08,87.18,86.92,87.03,19948.0,77.7393,77.8286,77.5965,77.6947,19948.0
2018-11-19 12:20:00,87.01,87.12,86.91,87.08,25345.0,77.6768,77.775,77.5875,77.7393,25345.0
2018-11-19 12:30:00,87.05,87.15,86.9,87.15,63107.0,77.7125,77.8018,77.5786,77.8018,63107.0
2018-11-19 12:40:00,87.17,87.32,87.15,87.17,35769.0,77.8196,77.9536,77.8018,77.8196,35769.0
2018-11-19 12:50:00,87.15,87.32,87.02,87.32,15139.0,77.8018,77.9536,77.6857,77.9536,15139.0
2018-11-19 13:00:00,87.3,87.32,87.01,87.03,19564.0,77.9357,77.9536,77.6768,77.6947,19564.0
2018-11-19 13:10:00,87.02,87.22,86.95,87.13,43489.0,77.6857,77.8643,77.6232,77.7839,43489.0
2018-11-19 13:20:00,87.12,87.18,87.02,87.09,15604.0,77.775,77.8286,77.6857,77.7482,15604.0
2018-11-19 13:30:00,87.04,87.3,86.83,87.25,34744.0,77.7036,77.9357,77.5161,77.8911,34744.0
2018-11-19 13:40:00,87.24,87.37,87.19,87.27,21464.0,77.8821,77.9982,77.8375,77.9089,21464.0
2018-11-19 13:50:00,87.25,87.38,87.18,87.2,60815.0,77.8911,78.0071,77.8286,77.8464,60815.0
2018-11-19 14:00:00,87.18,87.21,86.97,87.14,121969.0,77.8286,77.8554,77.6411,77.7929,121969.0
2018-11-19 14:10:00,87.14,87.35,87.06,87.26,52665.0,77.7929,77.9803,77.7214,77.9,52665.0
2018-11-19 14:20:00,87.28,87.47,87.19,87.39,19389.0,77.9178,78.0875,77.8375,78.016,19389.0
2018-11-19 14:30:00,87.38,87.56,87.22,87.56,27163.0,78.0071,78.1678,77.8643,78.1678,27163.0
2018-11-19 14:40:00,87.56,87.63,87.42,87.58,27909.0,78.1678,78.2303,78.0428,78.1857,27909.0
2018-11-19 14:50:00,87.64,87.75,87.54,87.67,17467.0,78.2392,78.3374,78.15,78.266,17467.0
2018-11-19 15:00:00,87.67,87.77,87.53,87.73,27237.0,78.266,78.3553,78.141,78.3196,27237.0
2018-11-19 15:10:00,87.73,87.97,87.71,87.8,41587.0,78.3196,78.5338,78.3017,78.3821,41587.0
2018-11-19 15:20:00,87.79,87.91,87.6,87.68,28200.0,78.3731,78.4803,78.2035,78.2749,28200.0
2018-11-19 15:30:00,87.7,87.75,87.5,87.55,29410.0,78.2928,78.3374,78.1142,78.1589,29410.0
2018-11-19 15:40:00,87.54,87.54,87.35,87.48,103242.0,78.15,78.15,77.9803,78.0964,103242.0
2018-11-19 15:50:00,87.48,87.74,87.36,87.73,154300.0,78.0964,78.3285,77.9893,78.3196,154300.0
2018-11-20 09:30:00,87.23,87.36,86.5,86.92,144046.0,77.8732,77.9893,77.2215,77.5965,144046.0
2018-11-20 09:40:00,86.92,86.92,86.23,86.23,106796.0,77.5965,77.5965,76.9805,76.9805,106796.0
2018-11-20 09:50:00,86.21,86.25,85.65,86.25,101718.0,76.9626,76.9983,76.4627,76.9983,101718.0
2018-11-20 10:00:00,86.2,86.51,85.79,85.94,54158.0,76.9537,77.2304,76.5877,76.7216,54158.0
2018-11-20 10:10:00,85.92,85.97,85.51,85.69,62671.0,76.7037,76.7484,76.3377,76.4984,62671.0
2018-11-20 10:20:00,85.68,86.27,85.68,86.27,98232.0,76.4895,77.0162,76.4895,77.0162,98232.0
2018-11-20 10:30:00,86.28,86.45,86.06,86.4,27783.0,77.0251,77.1769,76.8287,77.1322,27783.0
2018-11-20 10:40:00,86.42,86.64,86.38,86.64,28330.0,77.1501,77.3465,77.1144,77.3465,28330.0
2018-11-20 10:50:00,86.63,86.99,86.54,86.75,39550.0,77.3376,77.659,77.2572,77.4447,39550.0
2018-11-20 11:00:00,86.69,86.79,86.49,86.71,26216.0,77.3911,77.4804,77.2126,77.409,26216.0
2018-11-20 11:10:00,86.65,86.78,86.17,86.28,22573.0,77.3554,77.4715,76.9269,77.0251,22573.0
2018-11-20 11:20:00,86.27,86.34,86.03,86.03,29253.0,77.0162,77.0787,76.8019,76.8019,29253.0
2018-11-20 11:30:00,86.06,86.51,86.0,86.48,37632.0,76.8287,77.2304,76.7751,77.2037,37632.0
2018-11-20 11:40:00,86.48,86.73,86.37,86.63,15501.0,77.2037,77.4268,77.1055,77.3376,15501.0
2018-11-20 11:50:00,86.63,86.87,86.52,86.87,52791.0,77.3376,77.5518,77.2394,77.5518,52791.0
2018-11-20 12:00:00,86.87,87.01,86.73,86.76,84986.0,77.5518,77.6768,77.4268,77.4536,84986.0
2018-11-20 12:10:00,86.72,86.91,86.56,86.59,69371.0,77.4179,77.5875,77.2751,77.3019,69371.0
2018-11-20 12:20:00,86.59,86.79,86.55,86.71,46614.0,77.3019,77.4804,77.2662,77.409,46614.0
2018-11-20 12:30:00,86.66,86.76,86.53,86.53,25418.0,77.3644,77.4536,77.2483,77.2483,25418.0
2018-11-20 12:40:00,86.51,86.53,86.18,86.27,29666.0,77.2304,77.2483,76.9358,77.0162,29666.0
2018-11-20 12:50:00,86.26,86.39,86.13,86.19,11320.0,77.0073,77.1233,76.8912,76.9448,11320.0
2018-11-20 13:00:00,86.17,86.23,86.05,86.17,12324.0,76.9269,76.9805,76.8198,76.9269,12324.0
2018-11-20 13:10:00,86.19,86.25,86.06,86.1,14109.0,76.9448,76.9983,76.8287,76.8644,14109.0
2018-11-20 13:20:00,86.09,86.09,85.88,86.02,10278.0,76.8555,76.8555,76.668,76.793,10278.0
2018-11-20 13:30:00,86.03,86.23,86.01,86.17,13833.0,76.8019,76.9805,76.7841,76.9269,13833.0
2018-11-20 13:40:00,86.12,86.36,86.11,86.21,12596.0,76.8823,77.0965,76.8733,76.9626,12596.0
2018-11-20 13:50:00,86.2,86.2,86.0,86.0,17916.0,76.9537,76.9537,76.7751,76.7751,17916.0
2018-11-20 14:00:00,85.95,85.97,85.78,85.81,18282.0,76.7305,76.7484,76.5787,76.6055,18282.0
2018-11-20 14:10:00,85.84,86.23,85.84,86.19,17204.0,76.6323,76.9805,76.6323,76.9448,17204.0
2018-11-20 14:20:00,86.18,86.18,85.99,86.01,11166.0,76.9358,76.9358,76.7662,76.7841,11166.0
2018-11-20 14:30:00,86.03,86.43,86.0,86.37,28566.0,76.8019,77.159,76.7751,77.1055,28566.0
2018-11-20 14:40:00,86.38,86.4,86.12,86.15,33758.0,77.1144,77.1322,76.8823,76.9091,33758.0
2018-11-20 14:50:00,86.17,86.27,86.07,86.19,32650.0,76.9269,77.0162,76.8376,76.9448,32650.0
2018-11-20 15:00:00,86.17,86.34,85.94,86.2,32516.0,76.9269,77.0787,76.7216,76.9537,32516.0
2018-11-20 15:10:00,86.19,86.32,86.06,86.25,25459.0,76.9448,77.0608,76.8287,76.9983,25459.0
2018-11-20 15:20:00,86.26,86.5,86.19,86.38,27908.0,77.0073,77.2215,76.9448,77.1144,27908.0
2018-11-20 15:30:00,86.36,86.45,86.24,86.45,36783.0,77.0965,77.1769,76.9894,77.1769,36783.0
2018-11-20 15:40:00,86.44,86.44,86.03,86.05,59593.0,77.168,77.168,76.8019,76.8198,59593.0
2018-11-20 15:50:00,86.07,86.23,85.97,85.98,149597.0,76.8376,76.9805,76.7484,76.7573,149597.0
2018-11-21 09:30:00,86.22,86.26,85.71,85.83,51389.0,76.9716,77.0073,76.5163,76.6234,51389.0
2018-11-21 09:40:00,85.85,86.63,85.81,86.63,21687.0,76.6412,77.3376,76.6055,77.3376,21687.0
2018-11-21 09:50:00,86.7,86.7,86.32,86.6,29598.0,77.4001,77.4001,77.0608,77.3108,29598.0
2018-11-21 10:00:00,86.6,87.1,86.54,86.99,36528.0,77.3108,77.7572,77.2572,77.659,36528.0
2018-11-21 10:10:00,87.05,87.2,86.96,87.2,24797.0,77.7125,77.8464,77.6322,77.8464,24797.0
2018-11-21 10:20:00,87.2,87.4,87.05,87.4,20863.0,77.8464,78.025,77.7125,78.025,20863.0
2018-11-21 10:30:00,87.45,87.55,87.2,87.47,31691.0,78.0696,78.1589,77.8464,78.0875,31691.0
2018-11-21 10:40:00,87.46,87.56,87.12,87.15,20749.0,78.0785,78.1678,77.775,77.8018,20749.0
2018-11-21 10:50:00,87.14,87.25,87.02,87.25,18207.0,77.7929,77.8911,77.6857,77.8911,18207.0
2018-11-21 11:00:00,87.22,87.36,87.15,87.31,12913.0,77.8643,77.9893,77.8018,77.9446,12913.0
2018-11-21 11:10:00,87.34,87.62,87.32,87.6,19863.0,77.9714,78.2214,77.9536,78.2035,19863.0
2018-11-21 11:20:00,87.59,87.61,87.43,87.46,12612.0,78.1946,78.2125,78.0518,78.0785,12612.0
2018-11-21 11:30:00,87.51,87.66,87.51,87.65,18458.0,78.1232,78.2571,78.1232,78.2482,18458.0
2018-11-21 11:40:00,87.66,87.7,87.51,87.65,17578.0,78.2571,78.2928,78.1232,78.2482,17578.0
2018-11-21 11:50:00,87.65,87.68,87.54,87.65,12680.0,78.2482,78.2749,78.15,78.2482,12680.0
2018-11-21 12:00:00,87.68,87.73,87.37,87.46,15994.0,78.2749,78.3196,77.9982,78.0785,15994.0
2018-11-21 12:10:00,87.44,87.51,87.36,87.42,20206.0,78.0607,78.1232,77.9893,78.0428,20206.0
2018-11-21 12:20:00,87.42,87.46,87.32,87.34,13000.0,78.0428,78.0785,77.9536,77.9714,13000.0
2018-11-21 12:30:00,87.31,87.4,87.3,87.36,9629.0,77.9446,78.025,77.9357,77.9893,9629.0
2018-11-21 12:40:00,87.38,87.46,87.32,87.36,11710.0,78.0071,78.0785,77.9536,77.9893,11710.0
2018-11-21 12:50:00,87.36,87.42,87.31,87.35,9823.0,77.9893,78.0428,77.9446,77.9803,9823.0
2018-11-21 13:00:00,87.35,87.48,87.35,87.43,10050.0,77.9803,78.0964,77.9803,78.0518,10050.0
2018-11-21 13:10:00,87.45,87.49,87.33,87.34,15746.0,78.0696,78.1053,77.9625,77.9714,15746.0
2018-11-21 13:20:00,87.32,87.32,87.2,87.26,10591.0,77.9536,77.9536,77.8464,77.9,10591.0
2018-11-21 13:30:00,87.28,87.32,87.24,87.32,8447.0,77.9178,77.9536,77.8821,77.9536,8447.0
2018-11-21 13:40:00,87.31,87.41,87.31,87.33,8518.0,77.9446,78.0339,77.9446,77.9625,8518.0
2018-11-21 13:50:00,87.32,87.33,87.1,87.19,12261.0,77.9536,77.9625,77.7572,77.8375,12261.0
2018-11-21 14:00:00,87.16,87.22,87.1,87.15,10715.0,77.8107,77.8643,77.7572,77.8018,10715.0
2018-11-21 14:10:00,87.13,87.28,87.13,87.28,9144.0,77.7839,77.9178,77.7839,77.9178,9144.0
2018-11-21 14:20:00,87.27,87.32,87.21,87.28,10541.0,77.9089,77.9536,77.8554,77.9178,10541.0
2018-11-21 14:30:00,87.3,87.32,87.15,87.2,10743.0,77.9357,77.9536,77.8018,77.8464,10743.0
2018-11-21 14:40:00,87.2,87.26,87.19,87.21,9748.0,77.8464,77.9,77.8375,77.8554,9748.0
2018-11-21 14:50:00,87.2,87.27,87.14,87.15,9785.0,77.8464,77.9089,77.7929,77.8018,9785.0
2018-11-21 15:00:00,87.14,87.24,87.08,87.23,16161.0,77.7929,77.8821,77.7393,77.8732,16161.0
2018-11-21 15:10:00,87.22,87.22,87.0,87.01,17952.0,77.8643,77.8643,77.6679,77.6768,17952.0
2018-11-21 15:20:00,87.01,87.02,86.86,86.89,22951.0,77.6768,77.6857,77.5429,77.5697,22951.0
2018-11-21 15:30:00,86.87,86.87,86.7,86.79,35120.0,77.5518,77.5518,77.4001,77.4804,35120.0
2018-11-21 15:40:00,86.75,86.78,86.63,86.7,64609.0,77.4447,77.4715,77.3376,77.4001,64609.0
2018-11-21 15:50:00,86.7,86.73,86.42,86.45,180274.0,77.4001,77.4268,77.1501,77.1769,180274.0
2018-11-23 09:30:00,85.75,85.84,85.32,85.62,34273.0,76.552,76.6323,76.1681,76.4359,34273.0
2018-11-23 09:40:00,85.63,85.79,85.39,85.7,13552.0,76.4448,76.5877,76.2306,76.5073,13552.0
2018-11-23 09:50:00,85.64,85.87,85.5,85.79,21868.0,76.4538,76.6591,76.3288,76.5877,21868.0
2018-11-23 10:00:00,85.82,86.09,85.72,86.04,18758.0,76.6145,76.8555,76.5252,76.8109,18758.0
2018-11-23 10:10:00,86.08,86.14,85.98,86.02,11208.0,76.8466,76.9001,76.7573,76.793,11208.0
2018-11-23 10:20:00,86.05,86.05,85.78,85.79,9853.0,76.8198,76.8198,76.5787,76.5877,9853.0
2018-11-23 10:30:00,85.84,86.18,85.83,86.13,9662.0,76.6323,76.9358,76.6234,76.8912,9662.0
2018-11-23 10:40:00,86.18,86.18,85.99,86.04,11295.0,76.9358,76.9358,76.7662,76.8109,11295.0
2018-11-23 10:50:00,86.07,86.23,86.03,86.05,19127.0,76.8376,76.9805,76.8019,76.8198,19127.0
2018-11-23 11:00:00,86.07,86.26,86.01,86.22,21046.0,76.8376,77.0073,76.7841,76.9716,21046.0
2018-11-23 11:10:00,86.22,86.42,86.15,86.32,14851.0,76.9716,77.1501,76.9091,77.0608,14851.0
2018-11-23 11:20:00,86.29,86.39,86.2,86.33,14771.0,77.034,77.1233,76.9537,77.0698,14771.0
2018-11-23 11:30:00,86.32,86.33,86.14,86.14,25323.0,77.0608,77.0698,76.9001,76.9001,25323.0
2018-11-23 11:40:00,86.15,86.48,86.11,86.48,13188.0,76.9091,77.2037,76.8733,77.2037,13188.0
2018-11-23 11:50:00,86.46,86.48,86.16,86.19,15604.0,77.1858,77.2037,76.918,76.9448,15604.0
2018-11-23 12:00:00,86.18,86.21,86.02,86.1,15455.0,76.9358,76.9626,76.793,76.8644,15455.0
2018-11-23 12:10:00,86.08,86.21,86.05,86.14,14425.0,76.8466,76.9626,76.8198,76.9001,14425.0
2018-11-23 12:20:00,86.15,86.28,86.15,86.19,18827.0,76.9091,77.0251,76.9091,76.9448,18827.0
2018-11-23 12:30:00,86.16,86.21,86.05,86.15,21125.0,76.918,76.9626,76.8198,76.9091,21125.0
2018-11-23 12:40:00,86.15,86.15,85.92,85.99,25390.0,76.9091,76.9091,76.7037,76.7662,25390.0
2018-11-23 12:50:00,86.0,86.0,85.57,85.61,57891.0,76.7751,76.7751,76.3913,76.427,57891.0
2018-11-26 09:30:00,86.86,87.22,86.61,87.18,43138.0,77.5429,77.8643,77.3197,77.8286,43138.0
2018-11-26 09:40:00,87.12,87.63,87.07,87.57,37679.0,77.775,78.2303,77.7304,78.1767,37679.0
2018-11-26 09:50:00,87.58,87.87,87.57,87.81,39370.0,78.1857,78.4446,78.1767,78.391,39370.0
2018-11-26 10:00:00,87.91,88.15,87.7,88.13,40356.0,78.4803,78.6945,78.2928,78.6767,40356.0
2018-11-26 10:10:00,88.13,88.19,88.07,88.17,74244.0,78.6767,78.7302,78.6231,78.7124,74244.0
2018-11-26 10:20:00,88.18,88.23,88.02,88.12,41138.0,78.7213,78.7659,78.5785,78.6677,41138.0
2018-11-26 10:30:00,88.13,88.27,88.12,88.21,43378.0,78.6767,78.8017,78.6677,78.7481,43378.0
2018-11-26 10:40:00,88.2,88.29,88.09,88.1,19585.0,78.7392,78.8195,78.641,78.6499,19585.0
2018-11-26 10:50:00,88.09,88.34,88.08,88.18,16869.0,78.641,78.8641,78.632,78.7213,16869.0
2018-11-26 11:00:00,88.23,88.25,88.04,88.06,23445.0,78.7659,78.7838,78.5963,78.6142,23445.0
2018-11-26 11:10:00,88.03,88.22,87.94,88.12,22375.0,78.5874,78.757,78.5071,78.6677,22375.0
2018-11-26 11:20:00,88.1,88.21,88.04,88.06,19585.0,78.6499,78.7481,78.5963,78.6142,19585.0
2018-11-26 11:30:00,88.04,88.04,87.77,87.87,16696.0,78.5963,78.5963,78.3553,78.4446,16696.0
2018-11-26 11:40:00,87.85,88.02,87.84,87.88,11804.0,78.4267,78.5785,78.4178,78.4535,11804.0
2018-11-26 11:50:00,87.9,88.09,87.89,88.06,10164.0,78.4713,78.641,78.4624,78.6142,10164.0
2018-11-26 12:00:00,88.08,88.18,88.01,88.18,22198.0,78.632,78.7213,78.5695,78.7213,22198.0
2018-11-26 12:10:00,88.21,88.26,87.93,87.94,23800.0,78.7481,78.7927,78.4981,78.5071,23800.0
2018-11-26 12:20:00,87.92,87.97,87.85,87.91,16386.0,78.4892,78.5338,78.4267,78.4803,16386.0
2018-11-26 12:30:00,87.9,87.94,87.6,87.64,14154.0,78.4713,78.5071,78.2035,78.2392,14154.0
2018-11-26 12:40:00,87.71,87.71,87.54,87.6,13335.0,78.3017,78.3017,78.15,78.2035,13335.0
2018-11-26 12:50:00,87.58,87.75,87.58,87.74,12984.0,78.1857,78.3374,78.1857,78.3285,12984.0
2018-11-26 13:00:00,87.74,87.78,87.55,87.69,20492.0,78.3285,78.3642,78.1589,78.2839,20492.0
2018-11-26 13:10:00,87.71,87.82,87.65,87.68,16872.0,78.3017,78.3999,78.2482,78.2749,16872.0
2018-11-26 13:20:00,87.68,87.79,87.58,87.58,18500.0,78.2749,78.3731,78.1857,78.1857,18500.0
2018-11-26 13:30:00,87.61,87.68,87.55,87.56,14617.0,78.2125,78.2749,78.1589,78.1678,14617.0
2018-11-26 13:40:00,87.57,87.81,87.51,87.79,21477.0,78.1767,78.391,78.1232,78.3731,21477.0
2018-11-26 13:50:00,87.79,87.9,87.77,87.88,12287.0,78.3731,78.4713,78.3553,78.4535,12287.0
2018-11-26 14:00:00,87.88,87.9,87.79,87.9,15451.0,78.4535,78.4713,78.3731,78.4713,15451.0
2018-11-26 14:10:00,87.9,88.07,87.88,88.01,27588.0,78.4713,78.6231,78.4535,78.5695,27588.0
2018-11-26 14:20:00,88.02,88.09,87.95,87.99,19947.0,78.5785,78.641,78.516,78.5517,19947.0
2018-11-26 14:30:00,88.0,88.15,87.97,87.99,27988.0,78.5606,78.6945,78.5338,78.5517,27988.0
2018-11-26 14:40:00,87.97,87.98,87.8,87.86,20291.0,78.5338,78.5428,78.3821,78.4356,20291.0
2018-11-26 14:50:00,87.87,87.96,87.8,87.95,27617.0,78.4446,78.5249,78.3821,78.516,27617.0
2018-11-26 15:00:00,87.95,88.01,87.82,87.84,31394.0,78.516,78.5695,78.3999,78.4178,31394.0
2018-11-26 15:10:00,87.85,87.96,87.79,87.91,43026.0,78.4267,78.5249,78.3731,78.4803,43026.0
2018-11-26 15:20:00,87.92,87.93,87.83,87.85,34897.0,78.4892,78.4981,78.4089,78.4267,34897.0
2018-11-26 15:30:00,87.84,88.06,87.82,87.89,53234.0,78.4178,78.6142,78.3999,78.4624,53234.0
2018-11-26 15:40:00,87.89,88.08,87.87,88.02,70907.0,78.4624,78.632,78.4446,78.5785,70907.0
2018-11-26 15:50:00,88.01,88.07,87.96,87.99,209351.0,78.5695,78.6231,78.5249,78.5517,209351.0
2018-11-27 09:30:00,87.8,88.34,87.56,88.27,38675.0,78.3821,78.8641,78.1678,78.8017,38675.0
2018-11-27 09:40:00,88.26,88.32,88.04,88.22,42189.0,78.7927,78.8463,78.5963,78.757,42189.0
2018-11-27 09:50:00,88.2,88.4,88.01,88.27,30451.0,78.7392,78.9177,78.5695,78.8017,30451.0
2018-11-27 10:00:00,88.3,88.36,88.08,88.31,36103.0,78.8284,78.882,78.632,78.8374,36103.0
2018-11-27 10:10:00,88.28,88.61,88.28,88.51,46869.0,78.8106,79.1052,78.8106,79.0159,46869.0
2018-11-27 10:20:00,88.49,88.49,88.15,88.19,20210.0,78.9981,78.9981,78.6945,78.7302,20210.0
2018-11-27 10:30:00,88.16,88.23,87.97,88.01,18268.0,78.7035,78.7659,78.5338,78.5695,18268.0
2018-11-27 10:40:00,88.02,88.19,87.97,88.03,19769.0,78.5785,78.7302,78.5338,78.5874,19769.0
2018-11-27 10:50:00,88.07,88.45,88.05,88.29,23722.0,78.6231,78.9623,78.6053,78.8195,23722.0
2018-11-27 11:00:00,88.26,88.52,88.25,88.28,26399.0,78.7927,79.0248,78.7838,78.8106,26399.0
2018-11-27 11:10:00,88.29,88.29,88.04,88.09,17183.0,78.8195,78.8195,78.5963,78.641,17183.0
2018-11-27 11:20:00,88.1,88.1,87.84,88.02,21449.0,78.6499,78.6499,78.4178,78.5785,21449.0
2018-11-27 11:30:00,87.99,88.04,87.8,87.83,20926.0,78.5517,78.5963,78.3821,78.4089,20926.0
2018-11-27 11:40:00,87.83,88.0,87.7,87.96,21169.0,78.4089,78.5606,78.2928,78.5249,21169.0
2018-11-27 11:50:00,87.95,88.07,87.89,87.98,16100.0,78.516,78.6231,78.4624,78.5428,16100.0
2018-11-27 12:00:00,87.94,87.95,87.78,87.84,21572.0,78.5071,78.516,78.3642,78.4178,21572.0
2018-11-27 12:10:00,87.8,87.8,87.67,87.74,17296.0,78.3821,78.3821,78.266,78.3285,17296.0
2018-11-27 12:20:00,87.75,87.82,87.47,87.54,15513.0,78.3374,78.3999,78.0875,78.15,15513.0
2018-11-27 12:30:00,87.52,87.76,87.48,87.76,16669.0,78.1321,78.3464,78.0964,78.3464,16669.0
2018-11-27 12:40:00,87.79,87.82,87.68,87.7,10640.0,78.3731,78.3999,78.2749,78.2928,10640.0
2018-11-27 12:50:00,87.69,87.79,87.64,87.7,12137.0,78.2839,78.3731,78.2392,78.2928,12137.0
2018-11-27 13:00:00,87.72,87.79,87.66,87.73,11122.0,78.3107,78.3731,78.2571,78.3196,11122.0
2018-11-27 13:10:00,87.76,87.95,87.63,87.79,44847.0,78.3464,78.516,78.2303,78.3731,44847.0
2018-11-27 13:20:00,87.82,87.88,87.73,87.84,19574.0,78.3999,78.4535,78.3196,78.4178,19574.0
2018-11-27 13:30:00,87.85,87.98,87.8,87.89,23260.0,78.4267,78.5428,78.3821,78.4624,23260.0
2018-11-27 13:40:00,87.89,87.89,87.8,87.89,16597.0,78.4624,78.4624,78.3821,78.4624,16597.0
2018-11-27 13:50:00,87.9,88.15,87.84,88.15,30785.0,78.4713,78.6945,78.4178,78.6945,30785.0
2018-11-27 14:00:00,88.15,88.2,88.04,88.11,30555.0,78.6945,78.7392,78.5963,78.6588,30555.0
2018-11-27 14:10:00,88.12,88.17,88.04,88.1,30165.0,78.6677,78.7124,78.5963,78.6499,30165.0
2018-11-27 14:20:00,88.11,88.19,88.08,88.18,39667.0,78.6588,78.7302,78.632,78.7213,39667.0
2018-11-27 14:30:00,88.19,88.25,88.13,88.15,27176.0,78.7302,78.7838,78.6767,78.6945,27176.0
2018-11-27 14:40:00,88.15,88.33,88.11,88.3,37235.0,78.6945,78.8552,78.6588,78.8284,37235.0
2018-11-27 14:50:00,88.33,88.33,88.18,88.22,29657.0,78.8552,78.8552,78.7213,78.757,29657.0
2018-11-27 15:00:00,88.21,88.28,88.14,88.16,35233.0,78.7481,78.8106,78.6856,78.7035,35233.0
2018-11-27 15:10:00,88.15,88.2,88.01,88.02,34324.0,78.6945,78.7392,78.5695,78.5785,34324.0
2018-11-27 15:20:00,88.01,88.12,88.0,88.11,34728.0,78.5695,78.6677,78.5606,78.6588,34728.0
2018-11-27 15:30:00,88.11,88.22,87.98,88.15,37932.0,78.6588,78.757,78.5428,78.6945,37932.0
2018-11-27 15:40:00,88.16,88.28,88.15,88.23,61267.0,78.7035,78.8106,78.6945,78.7659,61267.0
2018-11-27 15:50:00,88.22,88.23,88.07,88.21,159868.0,78.757,78.7659,78.6231,78.7481,159868.0
2018-11-28 09:30:00,88.53,88.72,88.16,88.63,47226.0,79.0338,79.2034,78.7035,79.123,47226.0
2018-11-28 09:40:00,88.64,88.76,88.47,88.65,22914.0,79.132,79.2391,78.9802,79.1409,22914.0
2018-11-28 09:50:00,88.66,88.83,88.38,88.49,26678.0,79.1498,79.3016,78.8999,78.9981,26678.0
2018-11-28 10:00:00,88.49,88.52,88.2,88.2,35469.0,78.9981,79.0248,78.7392,78.7392,35469.0
2018-11-28 10:10:00,88.19,88.19,87.95,87.98,38413.0,78.7302,78.7302,78.516,78.5428,38413.0
2018-11-28 10:20:00,87.96,87.96,87.66,87.75,33066.0,78.5249,78.5249,78.2571,78.3374,33066.0
2018-11-28 10:30:00,87.75,87.93,87.65,87.89,26083.0,78.3374,78.4981,78.2482,78.4624,26083.0
2018-11-28 10:40:00,87.89,88.11,87.81,88.06,27495.0,78.4624,78.6588,78.391,78.6142,27495.0
2018-11-28 10:50:00,88.07,88.31,88.07,88.17,34754.0,78.6231,78.8374,78.6231,78.7124,34754.0
2018-11-28 11:00:00,88.18,88.51,88.17,88.51,20414.0,78.7213,79.0159,78.7124,79.0159,20414.0
2018-11-28 11:10:00,88.5,88.67,88.5,88.55,43766.0,79.007,79.1587,79.007,79.0516,43766.0
2018-11-28 11:20:00,88.55,88.8,88.54,88.8,24202.0,79.0516,79.2748,79.0427,79.2748,24202.0
2018-11-28 11:30:00,88.8,88.82,88.66,88.69,24904.0,79.2748,79.2927,79.1498,79.1766,24904.0
2018-11-28 11:40:00,88.68,88.68,88.46,88.56,40233.0,79.1677,79.1677,78.9713,79.0605,40233.0
2018-11-28 11:50:00,88.56,88.7,88.43,88.57,26072.0,79.0605,79.1855,78.9445,79.0695,26072.0
2018-11-28 12:00:00,88.59,89.69,88.59,89.66,71341.0,79.0873,80.0693,79.0873,80.0426,71341.0
2018-11-28 12:10:00,89.64,89.66,89.31,89.52,33094.0,80.0247,80.0426,79.7301,79.9176,33094.0
2018-11-28 12:20:00,89.54,89.65,89.37,89.49,26174.0,79.9354,80.0336,79.7837,79.8908,26174.0
2018-11-28 12:30:00,89.5,89.56,89.4,89.49,29519.0,79.8997,79.9533,79.8104,79.8908,29519.0
2018-11-28 12:40:00,89.48,89.52,89.37,89.5,35230.0,79.8819,79.9176,79.7837,79.8997,35230.0
2018-11-28 12:50:00,89.49,89.83,89.49,89.66,31583.0,79.8908,80.1943,79.8908,80.0426,31583.0
2018-11-28 13:00:00,89.66,89.72,89.39,89.43,20078.0,80.0426,80.0961,79.8015,79.8372,20078.0
2018-11-28 13:10:00,89.38,89.57,89.38,89.54,17288.0,79.7926,79.9622,79.7926,79.9354,17288.0
2018-11-28 13:20:00,89.53,89.65,89.48,89.62,22228.0,79.9265,80.0336,79.8819,80.0068,22228.0
2018-11-28 13:30:00,89.61,89.81,89.61,89.79,24227.0,79.9979,80.1765,79.9979,80.1586,24227.0
2018-11-28 13:40:00,89.78,89.89,89.75,89.81,21621.0,80.1497,80.2479,80.1229,80.1765,21621.0
2018-11-28 13:50:00,89.82,89.82,89.67,89.72,19518.0,80.1854,80.1854,80.0515,80.0961,19518.0
2018-11-28 14:00:00,89.72,89.74,89.56,89.6,44244.0,80.0961,80.114,79.9533,79.989,44244.0
2018-11-28 14:10:00,89.6,89.63,89.47,89.53,29803.0,79.989,80.0158,79.8729,79.9265,29803.0
2018-11-28 14:20:00,89.52,89.63,89.46,89.51,28294.0,79.9176,80.0158,79.864,79.9086,28294.0
2018-11-28 14:30:00,89.55,89.65,89.49,89.52,32640.0,79.9444,80.0336,79.8908,79.9176,32640.0
2018-11-28 14:40:00,89.52,89.61,89.52,89.59,16564.0,79.9176,79.9979,79.9176,79.9801,16564.0
2018-11-28 14:50:00,89.6,89.66,89.41,89.42,26732.0,79.989,80.0426,79.8194,79.8283,26732.0
2018-11-28 15:00:00,89.43,89.53,89.37,89.46,24571.0,79.8372,79.9265,79.7837,79.864,24571.0
2018-11-28 15:10:00,89.47,89.6,89.44,89.58,29384.0,79.8729,79.989,79.8462,79.9711,29384.0
2018-11-28 15:20:00,89.59,89.88,89.58,89.87,49236.0,79.9801,80.239,79.9711,80.23,49236.0
2018-11-28 15:30:00,89.86,90.15,89.8,90.09,80037.0,80.2211,80.48,80.1675,80.4264,80037.0
2018-11-28 15:40:00,90.08,90.3,90.04,90.3,125746.0,80.4175,80.6139,80.3818,80.6139,125746.0
2018-11-28 15:50:00,90.29,90.41,90.24,90.41,254349.0,80.605,80.7121,80.5603,80.7121,254349.0
2018-11-29 09:30:00,89.58,89.91,89.33,89.82,45634.0,79.9711,80.2657,79.748,80.1854,45634.0
2018-11-29 09:40:00,89.85,89.93,89.47,89.52,11795.0,80.2122,80.2836,79.8729,79.9176,11795.0
2018-11-29 09:50:00,89.51,89.51,89.2,89.4,15420.0,79.9086,79.9086,79.6319,79.8104,15420.0
2018-11-29 10:00:00,89.4,89.4,89.12,89.29,16968.0,79.8104,79.8104,79.5605,79.7122,16968.0
2018-11-29 10:10:00,89.3,89.34,89.05,89.08,12833.0,79.7212,79.7569,79.498,79.5248,12833.0
2018-11-29 10:20:00,89.05,89.19,88.99,89.09,17671.0,79.498,79.623,79.4444,79.5337,17671.0
2018-11-29 10:30:00,89.07,89.43,88.77,88.77,26749.0,79.5158,79.8372,79.248,79.248,26749.0
2018-11-29 10:40:00,88.77,88.79,88.57,88.58,20140.0,79.248,79.2659,79.0695,79.0784,20140.0
2018-11-29 10:50:00,88.55,88.83,88.44,88.83,15204.0,79.0516,79.3016,78.9534,79.3016,15204.0
2018-11-29 11:00:00,88.79,88.93,88.75,88.92,24179.0,79.2659,79.3909,79.2302,79.3819,24179.0
2018-11-29 11:10:00,88.86,88.86,88.59,88.69,8372.0,79.3284,79.3284,79.0873,79.1766,8372.0
2018-11-29 11:20:00,88.67,89.11,88.61,89.11,17223.0,79.1587,79.5516,79.1052,79.5516,17223.0
2018-11-29 11:30:00,89.06,89.06,88.86,88.99,10911.0,79.5069,79.5069,79.3284,79.4444,10911.0
2018-11-29 11:40:00,89.01,89.02,88.83,88.9,39097.0,79.4623,79.4712,79.3016,79.3641,39097.0
2018-11-29 11:50:00,88.88,88.91,88.67,88.89,24161.0,79.3462,79.373,79.1587,79.3552,24161.0
2018-11-29 12:00:00,88.84,88.95,88.8,88.87,15733.0,79.3105,79.4087,79.2748,79.3373,15733.0
2018-11-29 12:10:00,88.88,88.89,88.76,88.76,27869.0,79.3462,79.3552,79.2391,79.2391,27869.0
2018-11-29 12:20:00,88.79,88.9,88.74,88.9,11846.0,79.2659,79.3641,79.2212,79.3641,11846.0
2018-11-29 12:30:00,88.92,88.99,88.9,88.97,10300.0,79.3819,79.4444,79.3641,79.4266,10300.0
2018-11-29 12:40:00,88.97,89.08,88.92,88.95,11829.0,79.4266,79.5248,79.3819,79.4087,11829.0
2018-11-29 12:50:00,88.96,89.03,88.92,88.95,10824.0,79.4176,79.4801,79.3819,79.4087,10824.0
2018-11-29 13:00:00,88.96,89.05,88.9,89.01,15010.0,79.4176,79.498,79.3641,79.4623,15010.0
2018-11-29 13:10:00,89.02,89.2,88.98,89.2,27467.0,79.4712,79.6319,79.4355,79.6319,27467.0
2018-11-29 13:20:00,89.19,89.22,89.16,89.18,22223.0,79.623,79.6498,79.5962,79.614,22223.0
2018-11-29 13:30:00,89.16,89.2,88.97,88.98,59072.0,79.5962,79.6319,79.4266,79.4355,59072.0
2018-11-29 13:40:00,88.98,89.03,88.92,88.99,173265.0,79.4355,79.4801,79.3819,79.4444,173265.0
2018-11-29 13:50:00,89.02,89.02,88.9,88.95,177649.0,79.4712,79.4712,79.3641,79.4087,177649.0
2018-11-29 14:00:00,88.93,89.03,88.74,88.75,41392.0,79.3909,79.4801,79.2212,79.2302,41392.0
2018-11-29 14:10:00,88.75,88.95,88.73,88.91,40347.0,79.2302,79.4087,79.2123,79.373,40347.0
2018-11-29 14:20:00,88.93,88.98,88.83,88.97,32423.0,79.3909,79.4355,79.3016,79.4266,32423.0
2018-11-29 14:30:00,88.96,88.98,88.87,88.91,25623.0,79.4176,79.4355,79.3373,79.373,25623.0
2018-11-29 14:40:00,88.9,88.97,88.88,88.95,23797.0,79.3641,79.4266,79.3462,79.4087,23797.0
2018-11-29 14:50:00,88.96,89.15,88.96,89.15,69021.0,79.4176,79.5873,79.4176,79.5873,69021.0
2018-11-29 15:00:00,89.15,89.17,89.05,89.17,54171.0,79.5873,79.6051,79.498,79.6051,54171.0
2018-11-29 15:10:00,89.16,89.2,89.1,89.16,59785.0,79.5962,79.6319,79.5426,79.5962,59785.0
2018-11-29 15:20:00,89.16,89.3,89.13,89.28,64180.0,79.5962,79.7212,79.5694,79.7033,64180.0
2018-11-29 15:30:00,89.28,89.28,89.12,89.14,30550.0,79.7033,79.7033,79.5605,79.5783,30550.0
2018-11-29 15:40:00,89.14,89.16,88.92,88.94,55856.0,79.5783,79.5962,79.3819,79.3998,55856.0
2018-11-29 15:50:00,88.93,88.97,88.71,88.86,181046.0,79.3909,79.4266,79.1945,79.3284,181046.0
2018-11-30 09:30:00,88.51,89.01,88.51,88.94,71087.0,79.0159,79.4623,79.0159,79.3998,71087.0
2018-11-30 09:40:00,88.91,88.91,88.51,88.51,17985.0,79.373,79.373,79.0159,79.0159,17985.0
2018-11-30 09:50:00,88.44,88.73,88.42,88.64,14091.0,78.9534,79.2123,78.9356,79.132,14091.0
2018-11-30 10:00:00,88.6,88.97,88.59,88.95,11507.0,79.0963,79.4266,79.0873,79.4087,11507.0
2018-11-30 10:10:00,88.94,88.99,88.75,88.8,55426.0,79.3998,79.4444,79.2302,79.2748,55426.0
2018-11-30 10:20:00,88.79,89.0,88.77,88.79,21726.0,79.2659,79.4534,79.248,79.2659,21726.0
2018-11-30 10:30:00,88.8,89.02,88.78,88.81,24245.0,79.2748,79.4712,79.2569,79.2837,24245.0
2018-11-30 10:40:00,88.81,88.9,88.71,88.74,25499.0,79.2837,79.3641,79.1945,79.2212,25499.0
2018-11-30 10:50:00,88.77,89.03,88.74,88.84,21065.0,79.248,79.4801,79.2212,79.3105,21065.0
2018-11-30 11:00:00,88.86,88.98,88.81,88.9,17460.0,79.3284,79.4355,79.2837,79.3641,17460.0
2018-11-30 11:10:00,88.89,88.91,88.75,88.77,29458.0,79.3552,79.373,79.2302,79.248,29458.0
2018-11-30 11:20:00,88.75,88.77,88.43,88.59,32649.0,79.2302,79.248,78.9445,79.0873,32649.0
2018-11-30 11:30:00,88.57,88.72,88.46,88.72,18551.0,79.0695,79.2034,78.9713,79.2034,18551.0
2018-11-30 11:40:00,88.75,88.87,88.67,88.84,11852.0,79.2302,79.3373,79.1587,79.3105,11852.0
2018-11-30 11:50:00,88.83,88.93,88.81,88.89,18370.0,79.3016,79.3909,79.2837,79.3552,18370.0
2018-11-30 12:00:00,88.88,88.91,88.78,88.89,17698.0,79.3462,79.373,79.2569,79.3552,17698.0
2018-11-30 12:10:00,88.89,88.95,88.83,88.95,11839.0,79.3552,79.4087,79.3016,79.4087,11839.0
2018-11-30 12:20:00,88.94,88.95,88.61,88.65,15099.0,79.3998,79.4087,79.1052,79.1409,15099.0
2018-11-30 12:30:00,88.66,88.72,88.63,88.67,11471.0,79.1498,79.2034,79.123,79.1587,11471.0
2018-11-30 12:40:00,88.66,88.79,88.64,88.73,13150.0,79.1498,79.2659,79.132,79.2123,13150.0
2018-11-30 12:50:00,88.74,88.76,88.65,88.66,8635.0,79.2212,79.2391,79.1409,79.1498,8635.0
2018-11-30 13:00:00,88.62,88.64,88.5,88.5,11462.0,79.1141,79.132,79.007,79.007,11462.0
2018-11-30 13:10:00,88.49,88.52,88.41,88.5,21395.0,78.9981,79.0248,78.9266,79.007,21395.0
2018-11-30 13:20:00,88.53,88.58,88.5,88.55,10111.0,79.0338,79.0784,79.007,79.0516,10111.0
2018-11-30 13:30:00,88.55,88.75,88.49,88.71,25670.0,79.0516,79.2302,78.9981,79.1945,25670.0
2018-11-30 13:40:00,88.7,88.88,88.69,88.86,13342.0,79.1855,79.3462,79.1766,79.3284,13342.0
2018-11-30 13:50:00,88.87,89.09,88.87,89.07,21355.0,79.3373,79.5337,79.3373,79.5158,21355.0
2018-11-30 14:00:00,89.06,89.08,88.96,89.01,102979.0,79.5069,79.5248,79.4176,79.4623,102979.0
2018-11-30 14:10:00,89.02,89.06,88.94,89.02,162285.0,79.4712,79.5069,79.3998,79.4712,162285.0
2018-11-30 14:20:00,89.01,89.05,88.99,89.02,45518.0,79.4623,79.498,79.4444,79.4712,45518.0
2018-11-30 14:30:00,89.03,89.11,88.98,89.08,117502.0,79.4801,79.5516,79.4355,79.5248,117502.0
2018-11-30 14:40:00,89.08,89.26,89.08,89.24,34554.0,79.5248,79.6855,79.5248,79.6676,34554.0
2018-11-30 14:50:00,89.26,89.36,89.25,89.26,25585.0,79.6855,79.7747,79.6765,79.6855,25585.0
2018-11-30 15:00:00,89.28,89.44,89.25,89.42,25605.0,79.7033,79.8462,79.6765,79.8283,25605.0
2018-11-30 15:10:00,89.43,89.48,89.33,89.47,24985.0,79.8372,79.8819,79.748,79.8729,24985.0
2018-11-30 15:20:00,89.48,89.68,89.48,89.6,32045.0,79.8819,80.0604,79.8819,79.989,32045.0
2018-11-30 15:30:00,89.61,89.84,89.6,89.81,77986.0,79.9979,80.2032,79.989,80.1765,77986.0
2018-11-30 15:40:00,89.82,89.86,89.67,89.77,87016.0,80.1854,80.2211,80.0515,80.1408,87016.0
2018-11-30 15:50:00,89.76,89.87,89.58,89.67,205133.0,80.1318,80.23,79.9711,80.0515,205133.0
2018-12-03 09:30:00,90.67,91.59,90.6,91.58,50117.0,80.9442,81.7655,80.8817,81.7566,50117.0
2018-12-03 09:40:00,91.6,91.6,91.09,91.2,32931.0,81.7745,81.7745,81.3192,81.4174,32931.0
2018-12-03 09:50:00,91.13,91.19,90.61,90.66,20962.0,81.3549,81.4084,80.8907,80.9353,20962.0
2018-12-03 10:00:00,90.7,90.83,90.57,90.73,46517.0,80.971,81.0871,80.8549,80.9978,46517.0
2018-12-03 10:10:00,90.67,90.69,90.43,90.57,16884.0,80.9442,80.9621,80.73,80.8549,16884.0
2018-12-03 10:20:00,90.57,90.68,90.53,90.65,38459.0,80.8549,80.9531,80.8192,80.9264,38459.0
2018-12-03 10:30:00,90.64,90.64,90.41,90.42,20953.0,80.9174,80.9174,80.7121,80.721,20953.0
2018-12-03 10:40:00,90.39,90.53,90.32,90.37,27139.0,80.6943,80.8192,80.6318,80.6764,27139.0
2018-12-03 10:50:00,90.39,90.5,89.94,89.99,36001.0,80.6943,80.7925,80.2925,80.3372,36001.0
2018-12-03 11:00:00,89.97,90.05,89.89,89.99,19281.0,80.3193,80.3907,80.2479,80.3372,19281.0
2018-12-03 11:10:00,89.97,90.04,89.85,89.87,27862.0,80.3193,80.3818,80.2122,80.23,27862.0
2018-12-03 11:20:00,89.87,89.98,89.71,89.79,51371.0,80.23,80.3282,80.0872,80.1586,51371.0
2018-12-03 11:30:00,89.79,89.79,89.48,89.5,29797.0,80.1586,80.1586,79.8819,79.8997,29797.0
2018-12-03 11:40:00,89.46,89.49,89.12,89.21,27873.0,79.864,79.8908,79.5605,79.6408,27873.0
2018-12-03 11:50:00,89.22,89.33,89.19,89.31,17924.0,79.6498,79.748,79.623,79.7301,17924.0
2018-12-03 12:00:00,89.32,89.64,89.32,89.64,14546.0,79.739,80.0247,79.739,80.0247,14546.0
2018-12-03 12:10:00,89.62,89.68,89.55,89.61,14386.0,80.0068,80.0604,79.9444,79.9979,14386.0
2018-12-03 12:20:00,89.61,89.92,89.59,89.88,20989.0,79.9979,80.2747,79.9801,80.239,20989.0
2018-12-03 12:30:00,89.89,90.02,89.84,89.89,20913.0,80.2479,80.3639,80.2032,80.2479,20913.0
2018-12-03 12:40:00,89.9,89.94,89.82,89.92,24817.0,80.2568,80.2925,80.1854,80.2747,24817.0
2018-12-03 12:50:00,89.92,89.95,89.77,89.85,16587.0,80.2747,80.3014,80.1408,80.2122,16587.0
2018-12-03 13:00:00,89.88,90.03,89.88,89.99,14239.0,80.239,80.3729,80.239,80.3372,14239.0
2018-12-03 13:10:00,90.01,90.14,89.97,90.14,16182.0,80.355,80.4711,80.3193,80.4711,16182.0
2018-12-03 13:20:00,90.12,90.22,90.11,90.19,12139.0,80.4532,80.5425,80.4443,80.5157,12139.0
2018-12-03 13:30:00,90.17,90.19,89.93,89.98,17483.0,80.4979,80.5157,80.2836,80.3282,17483.0
2018-12-03 13:40:00,89.97,90.15,89.95,90.01,18296.0,80.3193,80.48,80.3014,80.355,18296.0
2018-12-03 13:50:00,90.02,90.15,90.02,90.1,23268.0,80.3639,80.48,80.3639,80.4354,23268.0
2018-12-03 14:00:00,90.1,90.17,89.89,90.0,23526.0,80.4354,80.4979,80.2479,80.3461,23526.0
2018-12-03 14:10:00,89.98,90.22,89.97,90.16,21092.0,80.3282,80.5425,80.3193,80.4889,21092.0
2018-12-03 14:20:00,90.15,90.44,90.13,90.41,25205.0,80.48,80.7389,80.4621,80.7121,25205.0
2018-12-03 14:30:00,90.39,90.39,90.23,90.24,27287.0,80.6943,80.6943,80.5514,80.5603,27287.0
2018-12-03 14:40:00,90.24,90.27,90.11,90.23,21918.0,80.5603,80.5871,80.4443,80.5514,21918.0
2018-12-03 14:50:00,90.25,90.36,90.12,90.22,43122.0,80.5693,80.6675,80.4532,80.5425,43122.0
2018-12-03 15:00:00,90.2,90.22,90.01,90.02,56919.0,80.5246,80.5425,80.355,80.3639,56919.0
2018-12-03 15:10:00,90.04,90.33,90.04,90.3,73765.0,80.3818,80.6407,80.3818,80.6139,73765.0
2018-12-03 15:20:00,90.32,90.4,90.17,90.3,37984.0,80.6318,80.7032,80.4979,80.6139,37984.0
2018-12-03 15:30:00,90.31,90.35,90.19,90.25,44222.0,80.6228,80.6585,80.5157,80.5693,44222.0
2018-12-03 15:40:00,90.25,90.29,90.03,90.11,96626.0,80.5693,80.605,80.3729,80.4443,96626.0
2018-12-03 15:50:00,90.12,90.47,90.06,90.47,250614.0,80.4532,80.7657,80.3996,80.7657,250614.0
2018-12-04 09:30:00,90.11,90.19,89.69,89.98,75029.0,80.4443,80.5157,80.0693,80.3282,75029.0
2018-12-04 09:40:00,89.9,89.94,88.79,88.98,44535.0,80.2568,80.2925,79.2659,79.4355,44535.0
2018-12-04 09:50:00,88.96,89.11,88.54,88.58,33701.0,79.4176,79.5516,79.0427,79.0784,33701.0
2018-12-04 10:00:00,88.57,88.67,88.34,88.35,53076.0,79.0695,79.1587,78.8641,78.8731,53076.0
2018-12-04 10:10:00,88.36,88.41,88.09,88.09,83786.0,78.882,78.9266,78.641,78.641,83786.0
2018-12-04 10:20:00,88.07,88.12,87.93,88.11,29756.0,78.6231,78.6677,78.4981,78.6588,29756.0
2018-12-04 10:30:00,88.06,88.25,87.85,88.15,21330.0,78.6142,78.7838,78.4267,78.6945,21330.0
2018-12-04 10:40:00,88.15,88.22,87.85,87.92,37730.0,78.6945,78.757,78.4267,78.4892,37730.0
2018-12-04 10:50:00,88.0,88.06,87.8,87.8,27693.0,78.5606,78.6142,78.3821,78.3821,27693.0
2018-12-04 11:00:00,87.79,87.81,87.54,87.6,35307.0,78.3731,78.391,78.15,78.2035,35307.0
2018-12-04 11:10:00,87.58,87.64,87.45,87.63,32901.0,78.1857,78.2392,78.0696,78.2303,32901.0
2018-12-04 11:20:00,87.61,87.81,87.52,87.61,38449.0,78.2125,78.391,78.1321,78.2125,38449.0
2018-12-04 11:30:00,87.62,87.7,87.46,87.48,42778.0,78.2214,78.2928,78.0785,78.0964,42778.0
2018-12-04 11:40:00,87.47,87.55,87.07,87.2,40489.0,78.0875,78.1589,77.7304,77.8464,40489.0
2018-12-04 11:50:00,87.17,87.27,87.09,87.13,69384.0,77.8196,77.9089,77.7482,77.7839,69384.0
2018-12-04 12:00:00,87.14,87.16,86.39,86.56,60220.0,77.7929,77.8107,77.1233,77.2751,60220.0
2018-12-04 12:10:00,86.64,86.66,86.13,86.4,52427.0,77.3465,77.3644,76.8912,77.1322,52427.0
2018-12-04 12:20:00,86.39,86.4,85.92,85.92,37687.0,77.1233,77.1322,76.7037,76.7037,37687.0
2018-12-04 12:30:00,85.88,86.12,85.65,86.05,38093.0,76.668,76.8823,76.4627,76.8198,38093.0
2018-12-04 12:40:00,86.0,86.13,85.86,85.9,43509.0,76.7751,76.8912,76.6502,76.6859,43509.0
2018-12-04 12:50:00,85.89,85.89,85.46,85.46,36153.0,76.6769,76.6769,76.2931,76.2931,36153.0
2018-12-04 13:00:00,85.46,85.49,85.21,85.29,40001.0,76.2931,76.3199,76.0699,76.1413,40001.0
2018-12-04 13:10:00,85.26,85.26,84.97,85.0,68159.0,76.1145,76.1145,75.8556,75.8824,68159.0
2018-12-04 13:20:00,85.04,85.04,84.45,84.67,43144.0,75.9181,75.9181,75.3914,75.5878,43144.0
2018-12-04 13:30:00,84.67,84.81,84.44,84.48,38776.0,75.5878,75.7128,75.3825,75.4182,38776.0
2018-12-04 13:40:00,84.42,84.94,84.31,84.84,48922.0,75.3646,75.8289,75.2664,75.7396,48922.0
2018-12-04 13:50:00,84.8,85.16,84.58,84.97,73955.0,75.7039,76.0253,75.5075,75.8556,73955.0
2018-12-04 14:00:00,84.95,85.0,84.62,84.96,53485.0,75.8378,75.8824,75.5432,75.8467,53485.0
2018-12-04 14:10:00,84.96,85.14,84.87,84.92,77846.0,75.8467,76.0074,75.7664,75.811,77846.0
2018-12-04 14:20:00,84.91,84.97,84.55,84.59,34680.0,75.8021,75.8556,75.4807,75.5164,34680.0
2018-12-04 14:30:00,84.61,84.98,84.61,84.97,49857.0,75.5342,75.8646,75.5342,75.8556,49857.0
2018-12-04 14:40:00,84.95,85.53,84.92,85.51,111804.0,75.8378,76.3556,75.811,76.3377,111804.0
2018-12-04 14:50:00,85.5,85.6,85.34,85.49,83838.0,76.3288,76.4181,76.1859,76.3199,83838.0
2018-12-04 15:00:00,85.45,85.49,85.02,85.06,68415.0,76.2841,76.3199,75.9003,75.936,68415.0
2018-12-04 15:10:00,85.06,85.17,84.84,84.87,76867.0,75.936,76.0342,75.7396,75.7664,76867.0
2018-12-04 15:20:00,84.87,85.0,84.59,84.7,78311.0,75.7664,75.8824,75.5164,75.6146,78311.0
2018-12-04 15:30:00,84.69,85.2,84.62,84.96,120916.0,75.6057,76.061,75.5432,75.8467,120916.0
2018-12-04 15:40:00,84.95,85.0,84.71,85.0,157689.0,75.8378,75.8824,75.6235,75.8824,157689.0
2018-12-04 15:50:00,84.99,85.04,84.79,84.91,254010.0,75.8735,75.9181,75.6949,75.8021,254010.0
2018-12-06 09:30:00,83.18,83.67,82.5,83.67,138393.0,74.2576,74.6951,73.6506,74.6951,138393.0
2018-12-06 09:40:00,83.59,83.59,83.14,83.32,119037.0,74.6237,74.6237,74.2219,74.3826,119037.0
2018-12-06 09:50:00,83.31,83.37,82.98,83.05,82950.0,74.3737,74.4273,74.0791,74.1416,82950.0
2018-12-06 10:00:00,83.05,83.64,82.92,83.64,56654.0,74.1416,74.6683,74.0255,74.6683,56654.0
2018-12-06 10:10:00,83.6,83.9,83.33,83.6,73250.0,74.6326,74.9004,74.3915,74.6326,73250.0
2018-12-06 10:20:00,83.6,83.73,83.24,83.7,98778.0,74.6326,74.7486,74.3112,74.7219,98778.0
2018-12-06 10:30:00,83.72,83.73,83.2,83.45,64190.0,74.7397,74.7486,74.2755,74.4987,64190.0
2018-12-06 10:40:00,83.47,83.67,83.07,83.17,41566.0,74.5165,74.6951,74.1594,74.2487,41566.0
2018-12-06 10:50:00,83.15,83.26,82.65,82.73,52667.0,74.2309,74.3291,73.7845,73.8559,52667.0
2018-12-06 11:00:00,82.75,82.85,82.51,82.55,62366.0,73.8738,73.963,73.6595,73.6952,62366.0
2018-12-06 11:10:00,82.62,82.64,82.17,82.4,60248.0,73.7577,73.7756,73.356,73.5613,60248.0
2018-12-06 11:20:00,82.36,82.4,81.85,82.03,63106.0,73.5256,73.5613,73.0703,73.231,63106.0
2018-12-06 11:30:00,82.06,82.42,81.97,82.37,51535.0,73.2578,73.5792,73.1774,73.5345,51535.0
2018-12-06 11:40:00,82.33,82.64,82.16,82.54,61408.0,73.4988,73.7756,73.347,73.6863,61408.0
2018-12-06 11:50:00,82.5,82.89,82.38,82.5,51598.0,73.6506,73.9987,73.5435,73.6506,51598.0
2018-12-06 12:00:00,82.49,82.49,82.29,82.34,24399.0,73.6417,73.6417,73.4631,73.5077,24399.0
2018-12-06 12:10:00,82.33,82.75,82.25,82.59,33826.0,73.4988,73.8738,73.4274,73.7309,33826.0
2018-12-06 12:20:00,82.57,83.01,82.46,82.98,31849.0,73.7131,74.1059,73.6149,74.0791,31849.0
2018-12-06 12:30:00,82.95,83.09,82.63,82.64,41262.0,74.0523,74.1773,73.7666,73.7756,41262.0
2018-12-06 12:40:00,82.63,82.94,82.58,82.9,29141.0,73.7666,74.0434,73.722,74.0077,29141.0
2018-12-06 12:50:00,82.9,83.16,82.73,82.84,45437.0,74.0077,74.2398,73.8559,73.9541,45437.0
2018-12-06 13:00:00,82.92,82.92,82.28,82.32,42344.0,74.0255,74.0255,73.4542,73.4899,42344.0
2018-12-06 13:10:00,82.3,82.51,82.3,82.33,28983.0,73.472,73.6595,73.472,73.4988,28983.0
2018-12-06 13:20:00,82.29,82.52,82.26,82.41,34518.0,73.4631,73.6684,73.4363,73.5702,34518.0
2018-12-06 13:30:00,82.37,82.58,82.21,82.47,56528.0,73.5345,73.722,73.3917,73.6238,56528.0
2018-12-06 13:40:00,82.46,82.88,82.46,82.88,29629.0,73.6149,73.9898,73.6149,73.9898,29629.0
2018-12-06 13:50:00,82.89,83.16,82.84,83.15,40795.0,73.9987,74.2398,73.9541,74.2309,40795.0
2018-12-06 14:00:00,83.16,83.3,82.86,82.92,47532.0,74.2398,74.3648,73.972,74.0255,47532.0
2018-12-06 14:10:00,82.91,82.91,82.36,82.41,61088.0,74.0166,74.0166,73.5256,73.5702,61088.0
2018-12-06 14:20:00,82.43,82.78,82.4,82.78,42449.0,73.5881,73.9005,73.5613,73.9005,42449.0
2018-12-06 14:30:00,82.77,82.8,82.47,82.56,53637.0,73.8916,73.9184,73.6238,73.7041,53637.0
2018-12-06 14:40:00,82.59,82.78,82.29,82.47,34820.0,73.7309,73.9005,73.4631,73.6238,34820.0
2018-12-06 14:50:00,82.43,82.97,82.43,82.88,60176.0,73.5881,74.0702,73.5881,73.9898,60176.0
2018-12-06 15:00:00,82.86,83.23,82.77,82.98,49672.0,73.972,74.3023,73.8916,74.0791,49672.0
2018-12-06 15:10:00,82.99,83.13,82.82,83.1,60408.0,74.088,74.213,73.9363,74.1862,60408.0
2018-12-06 15:20:00,83.08,83.38,82.92,83.33,75349.0,74.1684,74.4362,74.0255,74.3915,75349.0
2018-12-06 15:30:00,83.33,83.98,83.29,83.94,103365.0,74.3915,74.9718,74.3558,74.9361,103365.0
2018-12-06 15:40:00,83.93,84.54,83.77,84.54,169462.0,74.9272,75.4718,74.7844,75.4718,169462.0
2018-12-06 15:50:00,84.53,84.68,84.42,84.61,358450.0,75.4628,75.5967,75.3646,75.5342,358450.0
2018-12-07 09:30:00,84.54,85.32,84.54,85.32,52850.0,75.4718,76.1681,75.4718,76.1681,52850.0
2018-12-07 09:40:00,85.35,85.64,85.06,85.09,52096.0,76.1949,76.4538,75.936,75.9628,52096.0
2018-12-07 09:50:00,85.06,85.46,85.0,85.38,22817.0,75.936,76.2931,75.8824,76.2217,22817.0
2018-12-07 10:00:00,85.37,85.42,85.02,85.05,28966.0,76.2127,76.2574,75.9003,75.9271,28966.0
2018-12-07 10:10:00,85.05,85.11,84.23,84.29,27407.0,75.9271,75.9806,75.195,75.2486,27407.0
2018-12-07 10:20:00,84.22,84.36,84.06,84.18,18032.0,75.1861,75.3111,75.0432,75.1504,18032.0
2018-12-07 10:30:00,84.19,84.3,83.81,83.92,25665.0,75.1593,75.2575,74.8201,74.9183,25665.0
2018-12-07 10:40:00,83.94,84.27,83.84,84.09,25133.0,74.9361,75.2307,74.8468,75.07,25133.0
2018-12-07 10:50:00,84.05,84.5,83.99,84.48,13007.0,75.0343,75.436,74.9808,75.4182,13007.0
2018-12-07 11:00:00,84.43,84.52,83.84,83.87,20841.0,75.3736,75.4539,74.8468,74.8736,20841.0
2018-12-07 11:10:00,83.87,84.0,83.53,83.56,26035.0,74.8736,74.9897,74.5701,74.5969,26035.0
2018-12-07 11:20:00,83.55,83.59,83.07,83.3,40547.0,74.5879,74.6237,74.1594,74.3648,40547.0
2018-12-07 11:30:00,83.26,83.43,83.01,83.1,89719.0,74.3291,74.4808,74.1059,74.1862,89719.0
2018-12-07 11:40:00,83.13,83.52,83.07,83.45,17637.0,74.213,74.5612,74.1594,74.4987,17637.0
2018-12-07 11:50:00,83.44,83.48,82.97,83.0,41052.0,74.4897,74.5255,74.0702,74.0969,41052.0
2018-12-07 12:00:00,82.98,83.19,82.94,83.11,25976.0,74.0791,74.2666,74.0434,74.1951,25976.0
2018-12-07 12:10:00,83.06,83.34,82.89,82.96,22324.0,74.1505,74.4005,73.9987,74.0612,22324.0
2018-12-07 12:20:00,82.98,83.22,82.86,82.89,27860.0,74.0791,74.2933,73.972,73.9987,27860.0
2018-12-07 12:30:00,82.86,82.91,82.64,82.81,82255.0,73.972,74.0166,73.7756,73.9273,82255.0
2018-12-07 12:40:00,82.83,82.98,82.7,82.81,18488.0,73.9452,74.0791,73.8291,73.9273,18488.0
2018-12-07 12:50:00,82.82,83.52,82.81,83.43,26666.0,73.9363,74.5612,73.9273,74.4808,26666.0
2018-12-07 13:00:00,83.39,83.66,83.25,83.26,22907.0,74.4451,74.6862,74.3201,74.3291,22907.0
2018-12-07 13:10:00,83.22,83.28,82.79,82.79,16679.0,74.2933,74.3469,73.9095,73.9095,16679.0
2018-12-07 13:20:00,82.81,83.09,82.81,83.03,17754.0,73.9273,74.1773,73.9273,74.1237,17754.0
2018-12-07 13:30:00,83.03,83.05,82.78,82.9,21936.0,74.1237,74.1416,73.9005,74.0077,21936.0
2018-12-07 13:40:00,82.9,83.03,82.73,82.75,19608.0,74.0077,74.1237,73.8559,73.8738,19608.0
2018-12-07 13:50:00,82.74,82.82,82.63,82.65,20706.0,73.8648,73.9363,73.7666,73.7845,20706.0
2018-12-07 14:00:00,82.59,82.59,82.36,82.42,28383.0,73.7309,73.7309,73.5256,73.5792,28383.0
2018-12-07 14:10:00,82.4,82.76,82.2,82.73,34305.0,73.5613,73.8827,73.3828,73.8559,34305.0
2018-12-07 14:20:00,82.7,82.95,82.52,82.76,28457.0,73.8291,74.0523,73.6684,73.8827,28457.0
2018-12-07 14:30:00,82.77,82.82,82.37,82.43,24364.0,73.8916,73.9363,73.5345,73.5881,24364.0
2018-12-07 14:40:00,82.4,82.44,82.1,82.36,33410.0,73.5613,73.597,73.2935,73.5256,33410.0
2018-12-07 14:50:00,82.37,82.58,81.99,82.04,29202.0,73.5345,73.722,73.1953,73.2399,29202.0
2018-12-07 15:00:00,82.04,82.27,81.89,82.27,68748.0,73.2399,73.4452,73.106,73.4452,68748.0
2018-12-07 15:10:00,82.26,82.46,82.09,82.27,62319.0,73.4363,73.6149,73.2846,73.4452,62319.0
2018-12-07 15:20:00,82.29,82.56,82.1,82.47,55024.0,73.4631,73.7041,73.2935,73.6238,55024.0
2018-12-07 15:30:00,82.47,83.07,82.35,82.7,99484.0,73.6238,74.1594,73.5167,73.8291,99484.0
2018-12-07 15:40:00,82.7,82.85,82.59,82.6,165352.0,73.8291,73.963,73.7309,73.7399,165352.0
2018-12-07 15:50:00,82.61,82.84,82.61,82.65,248635.0,73.7488,73.9541,73.7488,73.7845,248635.0
2018-12-10 09:30:00,83.11,83.26,82.24,82.73,104859.0,74.1951,74.3291,73.4185,73.8559,104859.0
2018-12-10 09:40:00,82.65,82.67,81.46,81.51,62153.0,73.7845,73.8023,72.7221,72.7668,62153.0
2018-12-10 09:50:00,81.53,81.8,81.23,81.31,83398.0,72.7846,73.0257,72.5168,72.5882,83398.0
2018-12-10 10:00:00,81.26,81.82,81.22,81.57,46811.0,72.5436,73.0435,72.5079,72.8203,46811.0
2018-12-10 10:10:00,81.57,81.93,81.42,81.77,89850.0,72.8203,73.1417,72.6864,72.9989,89850.0
2018-12-10 10:20:00,81.77,81.87,81.45,81.58,46983.0,72.9989,73.0882,72.7132,72.8293,46983.0
2018-12-10 10:30:00,81.51,81.68,81.14,81.16,47487.0,72.7668,72.9185,72.4365,72.4543,47487.0
2018-12-10 10:40:00,81.15,81.39,81.07,81.27,30402.0,72.4454,72.6596,72.374,72.5525,30402.0
2018-12-10 10:50:00,81.25,81.25,80.76,81.0,49246.0,72.5347,72.5347,72.0972,72.3115,49246.0
2018-12-10 11:00:00,81.02,81.04,80.31,80.48,44821.0,72.3293,72.3472,71.6955,71.8473,44821.0
2018-12-10 11:10:00,80.48,80.78,80.35,80.53,42208.0,71.8473,72.1151,71.7312,71.8919,42208.0
2018-12-10 11:20:00,80.53,80.83,80.47,80.81,66442.0,71.8919,72.1597,71.8383,72.1419,66442.0
2018-12-10 11:30:00,80.89,81.4,80.82,81.32,53247.0,72.2133,72.6686,72.1508,72.5972,53247.0
2018-12-10 11:40:00,81.31,81.46,81.18,81.37,34667.0,72.5882,72.7221,72.4722,72.6418,34667.0
2018-12-10 11:50:00,81.44,81.46,81.1,81.14,26604.0,72.7043,72.7221,72.4008,72.4365,26604.0
2018-12-10 12:00:00,81.11,81.19,80.89,81.15,26919.0,72.4097,72.4811,72.2133,72.4454,26919.0
2018-12-10 12:10:00,81.12,81.38,81.06,81.1,26521.0,72.4186,72.6507,72.365,72.4008,26521.0
2018-12-10 12:20:00,81.12,81.29,81.02,81.2,18384.0,72.4186,72.5704,72.3293,72.49,18384.0
2018-12-10 12:30:00,81.12,81.61,81.12,81.53,43505.0,72.4186,72.856,72.4186,72.7846,43505.0
2018-12-10 12:40:00,81.58,81.99,81.55,81.9,43262.0,72.8293,73.1953,72.8025,73.1149,43262.0
2018-12-10 12:50:00,81.9,81.98,81.76,81.78,35962.0,73.1149,73.1864,72.99,73.0078,35962.0
2018-12-10 13:00:00,81.79,81.97,81.7,81.8,24277.0,73.0167,73.1774,72.9364,73.0257,24277.0
2018-12-10 13:10:00,81.81,82.06,81.7,81.97,33237.0,73.0346,73.2578,72.9364,73.1774,33237.0
2018-12-10 13:20:00,81.99,82.05,81.7,81.83,73369.0,73.1953,73.2488,72.9364,73.0524,73369.0
2018-12-10 13:30:00,81.83,81.97,81.76,81.85,66765.0,73.0524,73.1774,72.99,73.0703,66765.0
2018-12-10 13:40:00,81.85,81.93,81.73,81.87,31376.0,73.0703,73.1417,72.9632,73.0882,31376.0
2018-12-10 13:50:00,81.9,82.01,81.78,81.79,41037.0,73.1149,73.2131,73.0078,73.0167,41037.0
2018-12-10 14:00:00,81.77,81.9,81.66,81.82,34537.0,72.9989,73.1149,72.9007,73.0435,34537.0
2018-12-10 14:10:00,81.81,81.81,81.5,81.57,87994.0,73.0346,73.0346,72.7578,72.8203,87994.0
2018-12-10 14:20:00,81.58,81.85,81.49,81.79,52132.0,72.8293,73.0703,72.7489,73.0167,52132.0
2018-12-10 14:30:00,81.76,82.26,81.76,82.17,71871.0,72.99,73.4363,72.99,73.356,71871.0
2018-12-10 14:40:00,82.16,82.22,81.96,82.1,79430.0,73.347,73.4006,73.1685,73.2935,79430.0
2018-12-10 14:50:00,82.1,82.28,81.81,81.92,63599.0,73.2935,73.4542,73.0346,73.1328,63599.0
2018-12-10 15:00:00,81.92,82.03,81.79,81.91,52558.0,73.1328,73.231,73.0167,73.1239,52558.0
2018-12-10 15:10:00,81.92,82.03,81.76,81.88,83232.0,73.1328,73.231,72.99,73.0971,83232.0
2018-12-10 15:20:00,81.88,82.17,81.88,82.16,74044.0,73.0971,73.356,73.0971,73.347,74044.0
2018-12-10 15:30:00,82.19,82.8,82.19,82.66,104285.0,73.3738,73.9184,73.3738,73.7934,104285.0
2018-12-10 15:40:00,82.67,82.73,82.57,82.59,100370.0,73.8023,73.8559,73.7131,73.7309,100370.0
2018-12-10 15:50:00,82.58,82.63,82.42,82.42,241482.0,73.722,73.7666,73.5792,73.5792,241482.0
2018-12-11 09:30:00,83.62,83.85,83.32,83.38,41245.0,74.6504,74.8558,74.3826,74.4362,41245.0
2018-12-11 09:40:00,83.38,83.74,83.24,83.25,16043.0,74.4362,74.7576,74.3112,74.3201,16043.0
2018-12-11 09:50:00,83.21,83.52,83.02,83.28,15941.0,74.2844,74.5612,74.1148,74.3469,15941.0
2018-12-11 10:00:00,83.26,83.54,83.21,83.49,41881.0,74.3291,74.579,74.2844,74.5344,41881.0
2018-12-11 10:10:00,83.51,83.53,83.11,83.2,21674.0,74.5522,74.5701,74.1951,74.2755,21674.0
2018-12-11 10:20:00,83.23,83.42,83.13,83.42,20549.0,74.3023,74.4719,74.213,74.4719,20549.0
2018-12-11 10:30:00,83.48,83.54,83.12,83.42,29276.0,74.5255,74.579,74.2041,74.4719,29276.0
2018-12-11 10:40:00,83.48,83.49,82.91,83.02,23975.0,74.5255,74.5344,74.0166,74.1148,23975.0
2018-12-11 10:50:00,83.0,83.01,82.74,82.9,28368.0,74.0969,74.1059,73.8648,74.0077,28368.0
2018-12-11 11:00:00,82.84,82.89,82.55,82.89,27971.0,73.9541,73.9987,73.6952,73.9987,27971.0
2018-12-11 11:10:00,82.87,82.92,82.19,82.42,40601.0,73.9809,74.0255,73.3738,73.5792,40601.0
2018-12-11 11:20:00,82.46,82.53,82.24,82.34,35894.0,73.6149,73.6774,73.4185,73.5077,35894.0
2018-12-11 11:30:00,82.3,82.41,82.17,82.37,26219.0,73.472,73.5702,73.356,73.5345,26219.0
2018-12-11 11:40:00,82.34,82.34,82.11,82.26,17679.0,73.5077,73.5077,73.3024,73.4363,17679.0
2018-12-11 11:50:00,82.27,82.37,82.15,82.22,13568.0,73.4452,73.5345,73.3381,73.4006,13568.0
2018-12-11 12:00:00,82.2,82.2,81.7,81.77,29778.0,73.3828,73.3828,72.9364,72.9989,29778.0
2018-12-11 12:10:00,81.78,81.78,81.49,81.66,34570.0,73.0078,73.0078,72.7489,72.9007,34570.0
2018-12-11 12:20:00,81.66,81.98,81.63,81.63,40863.0,72.9007,73.1864,72.8739,72.8739,40863.0
2018-12-11 12:30:00,81.64,81.73,81.49,81.61,43855.0,72.8828,72.9632,72.7489,72.856,43855.0
2018-12-11 12:40:00,81.62,81.9,81.61,81.76,66865.0,72.865,73.1149,72.856,72.99,66865.0
2018-12-11 12:50:00,81.75,81.77,81.52,81.53,27133.0,72.981,72.9989,72.7757,72.7846,27133.0
2018-12-11 13:00:00,81.53,81.57,81.32,81.43,29517.0,72.7846,72.8203,72.5972,72.6954,29517.0
2018-12-11 13:10:00,81.44,81.75,81.38,81.73,28360.0,72.7043,72.981,72.6507,72.9632,28360.0
2018-12-11 13:20:00,81.72,81.87,81.46,81.5,32712.0,72.9542,73.0882,72.7221,72.7578,32712.0
2018-12-11 13:30:00,81.46,81.62,81.28,81.55,26159.0,72.7221,72.865,72.5614,72.8025,26159.0
2018-12-11 13:40:00,81.5,81.53,81.09,81.15,29425.0,72.7578,72.7846,72.3918,72.4454,29425.0
2018-12-11 13:50:00,81.15,81.17,80.89,81.0,26651.0,72.4454,72.4632,72.2133,72.3115,26651.0
2018-12-11 14:00:00,80.98,81.21,80.95,81.09,23392.0,72.2936,72.499,72.2668,72.3918,23392.0
2018-12-11 14:10:00,81.09,81.42,81.03,81.38,36781.0,72.3918,72.6864,72.3383,72.6507,36781.0
2018-12-11 14:20:00,81.36,81.96,81.32,81.89,46438.0,72.6329,73.1685,72.5972,73.106,46438.0
2018-12-11 14:30:00,81.87,82.11,81.77,81.83,40673.0,73.0882,73.3024,72.9989,73.0524,40673.0
2018-12-11 14:40:00,81.89,82.16,81.79,81.83,41339.0,73.106,73.347,73.0167,73.0524,41339.0
2018-12-11 14:50:00,81.84,81.93,81.63,81.81,42615.0,73.0614,73.1417,72.8739,73.0346,42615.0
2018-12-11 15:00:00,81.83,81.87,81.54,81.84,45518.0,73.0524,73.0882,72.7936,73.0614,45518.0
2018-12-11 15:10:00,81.83,82.4,81.82,82.23,84934.0,73.0524,73.5613,73.0435,73.4095,84934.0
2018-12-11 15:20:00,82.22,82.3,82.15,82.15,58419.0,73.4006,73.472,73.3381,73.3381,58419.0
2018-12-11 15:30:00,82.14,82.33,81.85,81.93,65858.0,73.3292,73.4988,73.0703,73.1417,65858.0
2018-12-11 15:40:00,81.86,81.92,81.58,81.58,100508.0,73.0792,73.1328,72.8293,72.8293,100508.0
2018-12-11 15:50:00,81.58,81.71,81.35,81.35,167962.0,72.8293,72.9453,72.6239,72.6239,167962.0
2018-12-12 09:30:00,82.56,82.84,82.17,82.43,33443.0,73.7041,73.9541,73.356,73.5881,33443.0
2018-12-12 09:40:00,82.43,82.5,82.15,82.31,34990.0,73.5881,73.6506,73.3381,73.481,34990.0
2018-12-12 09:50:00,82.35,82.43,81.84,81.93,41880.0,73.5167,73.5881,73.0614,73.1417,41880.0
2018-12-12 10:00:00,81.92,82.14,81.72,81.89,27617.0,73.1328,73.3292,72.9542,73.106,27617.0
2018-12-12 10:10:00,81.94,82.54,81.9,82.54,41729.0,73.1506,73.6863,73.1149,73.6863,41729.0
2018-12-12 10:20:00,82.51,82.67,82.35,82.43,24680.0,73.6595,73.8023,73.5167,73.5881,24680.0
2018-12-12 10:30:00,82.44,82.59,81.94,81.97,16321.0,73.597,73.7309,73.1506,73.1774,16321.0
2018-12-12 10:40:00,81.96,82.33,81.84,82.3,17795.0,73.1685,73.4988,73.0614,73.472,17795.0
2018-12-12 10:50:00,82.34,82.72,82.33,82.64,16996.0,73.5077,73.847,73.4988,73.7756,16996.0
2018-12-12 11:00:00,82.67,82.68,82.35,82.43,19111.0,73.8023,73.8113,73.5167,73.5881,19111.0
2018-12-12 11:10:00,82.41,82.48,82.14,82.32,22838.0,73.5702,73.6327,73.3292,73.4899,22838.0
2018-12-12 11:20:00,82.32,82.67,82.21,82.58,30140.0,73.4899,73.8023,73.3917,73.722,30140.0
2018-12-12 11:30:00,82.6,82.69,82.34,82.58,37108.0,73.7399,73.8202,73.5077,73.722,37108.0
2018-12-12 11:40:00,82.62,82.82,82.62,82.79,21205.0,73.7577,73.9363,73.7577,73.9095,21205.0
2018-12-12 11:50:00,82.81,82.88,82.6,82.83,19687.0,73.9273,73.9898,73.7399,73.9452,19687.0
2018-12-12 12:00:00,82.85,82.94,82.71,82.82,15824.0,73.963,74.0434,73.8381,73.9363,15824.0
2018-12-12 12:10:00,82.78,82.85,82.64,82.72,16214.0,73.9005,73.963,73.7756,73.847,16214.0
2018-12-12 12:20:00,82.69,82.89,82.55,82.89,8279.0,73.8202,73.9987,73.6952,73.9987,8279.0
2018-12-12 12:30:00,82.9,82.91,82.65,82.66,19604.0,74.0077,74.0166,73.7845,73.7934,19604.0
2018-12-12 12:40:00,82.66,82.87,82.66,82.8,18617.0,73.7934,73.9809,73.7934,73.9184,18617.0
2018-12-12 12:50:00,82.82,83.05,82.81,83.0,21661.0,73.9363,74.1416,73.9273,74.0969,21661.0
2018-12-12 13:00:00,83.03,83.17,82.96,83.12,23643.0,74.1237,74.2487,74.0612,74.2041,23643.0
2018-12-12 13:10:00,83.12,83.28,83.11,83.19,27233.0,74.2041,74.3469,74.1951,74.2666,27233.0
2018-12-12 13:20:00,83.19,83.32,83.14,83.31,43387.0,74.2666,74.3826,74.2219,74.3737,43387.0
2018-12-12 13:30:00,83.31,83.31,83.1,83.17,39001.0,74.3737,74.3737,74.1862,74.2487,39001.0
2018-12-12 13:40:00,83.17,83.17,83.0,83.06,26470.0,74.2487,74.2487,74.0969,74.1505,26470.0
2018-12-12 13:50:00,83.06,83.12,82.85,83.02,51980.0,74.1505,74.2041,73.963,74.1148,51980.0
2018-12-12 14:00:00,83.02,83.05,82.66,82.68,48870.0,74.1148,74.1416,73.7934,73.8113,48870.0
2018-12-12 14:10:00,82.67,82.79,82.58,82.79,13161.0,73.8023,73.9095,73.722,73.9095,13161.0
2018-12-12 14:20:00,82.82,82.82,82.37,82.43,19197.0,73.9363,73.9363,73.5345,73.5881,19197.0
2018-12-12 14:30:00,82.4,82.51,82.21,82.46,23960.0,73.5613,73.6595,73.3917,73.6149,23960.0
2018-12-12 14:40:00,82.46,82.49,82.2,82.31,21077.0,73.6149,73.6417,73.3828,73.481,21077.0
2018-12-12 14:50:00,82.31,82.66,82.21,82.59,19545.0,73.481,73.7934,73.3917,73.7309,19545.0
2018-12-12 15:00:00,82.56,82.75,82.49,82.72,17955.0,73.7041,73.8738,73.6417,73.847,17955.0
2018-12-12 15:10:00,82.69,82.8,82.39,82.44,60299.0,73.8202,73.9184,73.5524,73.597,60299.0
2018-12-12 15:20:00,82.45,82.66,82.43,82.47,38209.0,73.6059,73.7934,73.5881,73.6238,38209.0
2018-12-12 15:30:00,82.49,82.71,82.41,82.71,81537.0,73.6417,73.8381,73.5702,73.8381,81537.0
2018-12-12 15:40:00,82.7,82.74,82.44,82.47,95639.0,73.8291,73.8648,73.597,73.6238,95639.0
2018-12-12 15:50:00,82.46,82.46,82.0,82.06,207088.0,73.6149,73.6149,73.2042,73.2578,207088.0
2018-12-13 09:30:00,82.09,82.39,81.74,81.9,61795.0,73.2846,73.5524,72.9721,73.1149,61795.0
2018-12-13 09:40:00,81.84,81.87,81.56,81.79,22198.0,73.0614,73.0882,72.8114,73.0167,22198.0
2018-12-13 09:50:00,81.8,81.86,81.28,81.28,80921.0,73.0257,73.0792,72.5614,72.5614,80921.0
2018-12-13 10:00:00,81.33,81.59,81.05,81.32,27875.0,72.6061,72.8382,72.3561,72.5972,27875.0
2018-12-13 10:10:00,81.34,81.64,81.3,81.43,21871.0,72.615,72.8828,72.5793,72.6954,21871.0
2018-12-13 10:20:00,81.42,81.67,81.27,81.36,29520.0,72.6864,72.9096,72.5525,72.6329,29520.0
2018-12-13 10:30:00,81.36,81.78,81.27,81.68,11558.0,72.6329,73.0078,72.5525,72.9185,11558.0
2018-12-13 10:40:00,81.62,81.63,81.23,81.4,21397.0,72.865,72.8739,72.5168,72.6686,21397.0
2018-12-13 10:50:00,81.43,81.52,81.15,81.34,25301.0,72.6954,72.7757,72.4454,72.615,25301.0
2018-12-13 11:00:00,81.38,81.38,81.08,81.28,22254.0,72.6507,72.6507,72.3829,72.5614,22254.0
2018-12-13 11:10:00,81.25,81.26,80.91,81.0,21564.0,72.5347,72.5436,72.2311,72.3115,21564.0
2018-12-13 11:20:00,80.98,81.12,80.86,81.0,16318.0,72.2936,72.4186,72.1865,72.3115,16318.0
2018-12-13 11:30:00,80.98,81.27,80.92,81.18,11000.0,72.2936,72.5525,72.2401,72.4722,11000.0
2018-12-13 11:40:00,81.15,81.46,81.03,81.22,12728.0,72.4454,72.7221,72.3383,72.5079,12728.0
2018-12-13 11:50:00,81.2,81.22,80.97,80.99,12183.0,72.49,72.5079,72.2847,72.3025,12183.0
2018-12-13 12:00:00,80.93,81.03,80.79,80.79,17781.0,72.249,72.3383,72.124,72.124,17781.0
2018-12-13 12:10:00,80.82,80.94,80.75,80.87,20323.0,72.1508,72.2579,72.0883,72.1954,20323.0
2018-12-13 12:20:00,80.86,80.88,80.7,80.78,11646.0,72.1865,72.2043,72.0437,72.1151,11646.0
2018-12-13 12:30:00,80.75,81.17,80.75,81.16,20814.0,72.0883,72.4632,72.0883,72.4543,20814.0
2018-12-13 12:40:00,81.15,81.26,81.04,81.09,7662.0,72.4454,72.5436,72.3472,72.3918,7662.0
2018-12-13 12:50:00,81.07,81.11,80.9,80.98,15792.0,72.374,72.4097,72.2222,72.2936,15792.0
2018-12-13 13:00:00,80.97,81.0,80.58,80.8,20443.0,72.2847,72.3115,71.9365,72.1329,20443.0
2018-12-13 13:10:00,80.77,80.86,80.67,80.67,19715.0,72.1061,72.1865,72.0169,72.0169,19715.0
2018-12-13 13:20:00,80.68,80.83,80.54,80.72,22244.0,72.0258,72.1597,71.9008,72.0615,22244.0
2018-12-13 13:30:00,80.75,81.04,80.74,81.01,88146.0,72.0883,72.3472,72.0794,72.3204,88146.0
2018-12-13 13:40:00,81.06,81.09,80.79,80.8,24189.0,72.365,72.3918,72.124,72.1329,24189.0
2018-12-13 13:50:00,80.77,80.78,80.62,80.66,59293.0,72.1061,72.1151,71.9722,72.0079,59293.0
2018-12-13 14:00:00,80.65,80.71,80.26,80.31,74800.0,71.999,72.0526,71.6509,71.6955,74800.0
2018-12-13 14:10:00,80.3,80.53,80.28,80.46,57186.0,71.6866,71.8919,71.6687,71.8294,57186.0
2018-12-13 14:20:00,80.47,80.52,80.3,80.48,32008.0,71.8383,71.883,71.6866,71.8473,32008.0
2018-12-13 14:30:00,80.47,80.47,80.19,80.27,26493.0,71.8383,71.8383,71.5884,71.6598,26493.0
2018-12-13 14:40:00,80.24,80.33,80.07,80.07,44729.0,71.633,71.7133,71.4812,71.4812,44729.0
2018-12-13 14:50:00,80.07,80.3,80.07,80.21,38602.0,71.4812,71.6866,71.4812,71.6062,38602.0
2018-12-13 15:00:00,80.21,80.22,80.02,80.05,35738.0,71.6062,71.6151,71.4366,71.4634,35738.0
2018-12-13 15:10:00,80.02,80.19,80.02,80.14,61337.0,71.4366,71.5884,71.4366,71.5437,61337.0
2018-12-13 15:20:00,80.14,80.22,80.07,80.09,39628.0,71.5437,71.6151,71.4812,71.4991,39628.0
2018-12-13 15:30:00,80.08,80.23,80.0,80.09,57526.0,71.4902,71.6241,71.4187,71.4991,57526.0
2018-12-13 15:40:00,80.08,80.45,80.07,80.39,110946.0,71.4902,71.8205,71.4812,71.7669,110946.0
2018-12-13 15:50:00,80.4,80.47,80.27,80.36,173962.0,71.7758,71.8383,71.6598,71.7401,173962.0
2018-12-14 09:30:00,79.57,80.56,79.32,80.5,89114.0,71.0349,71.9187,70.8117,71.8651,89114.0
2018-12-14 09:40:00,80.56,80.84,80.41,80.81,46757.0,71.9187,72.1686,71.7848,72.1419,46757.0
2018-12-14 09:50:00,80.79,81.17,80.54,81.1,55362.0,72.124,72.4632,71.9008,72.4008,55362.0
2018-12-14 10:00:00,81.06,81.14,80.94,81.1,58113.0,72.365,72.4365,72.2579,72.4008,58113.0
2018-12-14 10:10:00,81.12,81.23,80.76,80.86,81016.0,72.4186,72.5168,72.0972,72.1865,81016.0
2018-12-14 10:20:00,80.84,80.84,80.25,80.31,38585.0,72.1686,72.1686,71.6419,71.6955,38585.0
2018-12-14 10:30:00,80.25,80.27,79.76,80.06,72525.0,71.6419,71.6598,71.2045,71.4723,72525.0
2018-12-14 10:40:00,80.06,80.33,80.03,80.29,63399.0,71.4723,71.7133,71.4455,71.6776,63399.0
2018-12-14 10:50:00,80.27,80.46,80.11,80.13,28503.0,71.6598,71.8294,71.5169,71.5348,28503.0
2018-12-14 11:00:00,80.09,80.44,80.09,80.36,43901.0,71.4991,71.8115,71.4991,71.7401,43901.0
2018-12-14 11:10:00,80.36,80.38,80.15,80.28,63463.0,71.7401,71.758,71.5527,71.6687,63463.0
2018-12-14 11:20:00,80.3,80.38,80.01,80.18,71794.0,71.6866,71.758,71.4277,71.5794,71794.0
2018-12-14 11:30:00,80.17,80.29,80.02,80.09,24436.0,71.5705,71.6776,71.4366,71.4991,24436.0
2018-12-14 11:40:00,80.09,80.11,79.67,79.67,33457.0,71.4991,71.5169,71.1241,71.1241,33457.0
2018-12-14 11:50:00,79.69,79.89,79.56,79.76,48507.0,71.142,71.3205,71.0259,71.2045,48507.0
2018-12-14 12:00:00,79.77,79.9,79.66,79.77,51274.0,71.2134,71.3295,71.1152,71.2134,51274.0
2018-12-14 12:10:00,79.73,79.83,79.63,79.73,36275.0,71.1777,71.267,71.0884,71.1777,36275.0
2018-12-14 12:20:00,79.76,79.8,79.67,79.72,31022.0,71.2045,71.2402,71.1241,71.1688,31022.0
2018-12-14 12:30:00,79.75,79.9,79.66,79.67,26652.0,71.1956,71.3295,71.1152,71.1241,26652.0
2018-12-14 12:40:00,79.63,79.73,79.42,79.47,81248.0,71.0884,71.1777,70.901,70.9456,81248.0
2018-12-14 12:50:00,79.44,79.51,79.36,79.46,69058.0,70.9188,70.9813,70.8474,70.9367,69058.0
2018-12-14 13:00:00,79.43,79.59,79.34,79.54,23450.0,70.9099,71.0527,70.8295,71.0081,23450.0
2018-12-14 13:10:00,79.54,79.71,79.5,79.59,40832.0,71.0081,71.1598,70.9724,71.0527,40832.0
2018-12-14 13:20:00,79.58,79.58,79.43,79.47,29909.0,71.0438,71.0438,70.9099,70.9456,29909.0
2018-12-14 13:30:00,79.47,79.49,79.26,79.4,37172.0,70.9456,70.9634,70.7581,70.8831,37172.0
2018-12-14 13:40:00,79.41,79.48,79.31,79.34,34555.0,70.892,70.9545,70.8028,70.8295,34555.0
2018-12-14 13:50:00,79.37,79.42,79.2,79.22,43905.0,70.8563,70.901,70.7046,70.7224,43905.0
2018-12-14 14:00:00,79.21,79.26,79.01,79.06,203437.0,70.7135,70.7581,70.5349,70.5796,203437.0
2018-12-14 14:10:00,79.06,79.07,78.87,79.0,89281.0,70.5796,70.5885,70.41,70.526,89281.0
2018-12-14 14:20:00,79.01,79.17,79.0,79.07,61643.0,70.5349,70.6778,70.526,70.5885,61643.0
2018-12-14 14:30:00,79.07,79.08,78.8,78.84,41281.0,70.5885,70.5974,70.3475,70.3832,41281.0
2018-12-14 14:40:00,78.83,78.93,78.69,78.69,38461.0,70.3742,70.4635,70.2493,70.2493,38461.0
2018-12-14 14:50:00,78.69,78.95,78.62,78.8,46605.0,70.2493,70.4814,70.1868,70.3475,46605.0
2018-12-14 15:00:00,78.81,78.98,78.63,78.71,78762.0,70.3564,70.5082,70.1957,70.2671,78762.0
2018-12-14 15:10:00,78.71,78.93,78.7,78.78,79618.0,70.2671,70.4635,70.2582,70.3296,79618.0
2018-12-14 15:20:00,78.78,78.78,78.6,78.69,79129.0,70.3296,70.3296,70.1689,70.2493,79129.0
2018-12-14 15:30:00,78.7,78.76,78.53,78.68,71356.0,70.2582,70.3118,70.1064,70.2403,71356.0
2018-12-14 15:40:00,78.67,78.78,78.62,78.73,164595.0,70.2314,70.3296,70.1868,70.285,164595.0
2018-12-14 15:50:00,78.73,78.92,78.67,78.74,273729.0,70.285,70.4546,70.2314,70.2939,273729.0
2018-12-17 09:30:00,78.31,78.48,77.53,77.74,140843.0,69.91,70.0618,69.2137,69.4012,140843.0
2018-12-17 09:40:00,77.73,77.83,77.23,77.56,63015.0,69.3922,69.4815,68.9459,69.2405,63015.0
2018-12-17 09:50:00,77.53,77.83,77.24,77.82,39633.0,69.2137,69.4815,68.9548,69.4726,39633.0
2018-12-17 10:00:00,77.8,78.04,77.54,77.63,71809.0,69.4547,69.669,69.2226,69.303,71809.0
2018-12-17 10:10:00,77.55,78.06,77.52,77.89,35852.0,69.2315,69.6868,69.2048,69.5351,35852.0
2018-12-17 10:20:00,77.87,78.0,77.74,77.74,73609.0,69.5172,69.6333,69.4012,69.4012,73609.0
2018-12-17 10:30:00,77.77,77.89,77.47,77.52,50488.0,69.4279,69.5351,69.1601,69.2048,50488.0
2018-12-17 10:40:00,77.5,78.03,77.49,77.91,49295.0,69.1869,69.6601,69.178,69.5529,49295.0
2018-12-17 10:50:00,77.94,78.2,77.84,78.09,40596.0,69.5797,69.8118,69.4904,69.7136,40596.0
2018-12-17 11:00:00,78.11,78.53,78.11,78.48,124497.0,69.7315,70.1064,69.7315,70.0618,124497.0
2018-12-17 11:10:00,78.52,78.62,78.32,78.42,87583.0,70.0975,70.1868,69.9189,70.0082,87583.0
2018-12-17 11:20:00,78.42,78.85,78.4,78.64,47783.0,70.0082,70.3921,69.9904,70.2046,47783.0
2018-12-17 11:30:00,78.64,78.69,78.3,78.4,45594.0,70.2046,70.2493,69.9011,69.9904,45594.0
2018-12-17 11:40:00,78.37,78.48,78.22,78.47,44036.0,69.9636,70.0618,69.8297,70.0529,44036.0
2018-12-17 11:50:00,78.48,78.52,78.26,78.45,35389.0,70.0618,70.0975,69.8654,70.035,35389.0
2018-12-17 12:00:00,78.44,78.5,78.26,78.32,132601.0,70.0261,70.0796,69.8654,69.9189,132601.0
2018-12-17 12:10:00,78.32,78.43,78.24,78.42,52463.0,69.9189,70.0171,69.8475,70.0082,52463.0
2018-12-17 12:20:00,78.44,78.53,78.26,78.32,47605.0,70.0261,70.1064,69.8654,69.9189,47605.0
2018-12-17 12:30:00,78.3,78.32,78.18,78.25,170537.0,69.9011,69.9189,69.794,69.8565,170537.0
2018-12-17 12:40:00,78.26,78.26,78.0,78.23,131031.0,69.8654,69.8654,69.6333,69.8386,131031.0
2018-12-17 12:50:00,78.22,78.24,77.74,77.74,42913.0,69.8297,69.8475,69.4012,69.4012,42913.0
2018-12-17 13:00:00,77.73,77.84,77.58,77.7,44455.0,69.3922,69.4904,69.2583,69.3655,44455.0
2018-12-17 13:10:00,77.67,77.77,77.64,77.66,29135.0,69.3387,69.4279,69.3119,69.3297,29135.0
2018-12-17 13:20:00,77.65,77.87,77.49,77.66,29773.0,69.3208,69.5172,69.178,69.3297,29773.0
2018-12-17 13:30:00,77.66,77.8,77.25,77.32,57842.0,69.3297,69.4547,68.9637,69.0262,57842.0
2018-12-17 13:40:00,77.32,77.43,77.07,77.18,96743.0,69.0262,69.1244,68.803,68.9012,96743.0
2018-12-17 13:50:00,77.15,77.37,77.11,77.17,35824.0,68.8745,69.0709,68.8387,68.8923,35824.0
2018-12-17 14:00:00,77.15,77.33,77.04,77.26,66371.0,68.8745,69.0351,68.7762,68.9727,66371.0
2018-12-17 14:10:00,77.23,77.37,77.22,77.34,29642.0,68.9459,69.0709,68.9369,69.0441,29642.0
2018-12-17 14:20:00,77.34,77.55,77.2,77.31,39732.0,69.0441,69.2315,68.9191,69.0173,39732.0
2018-12-17 14:30:00,77.3,77.45,77.23,77.29,68950.0,69.0084,69.1423,68.9459,68.9994,68950.0
2018-12-17 14:40:00,77.28,77.53,77.22,77.25,41542.0,68.9905,69.2137,68.9369,68.9637,41542.0
2018-12-17 14:50:00,77.23,77.24,77.0,77.21,84931.0,68.9459,68.9548,68.7405,68.928,84931.0
2018-12-17 15:00:00,77.21,77.31,76.95,76.95,74084.0,68.928,69.0173,68.6959,68.6959,74084.0
2018-12-17 15:10:00,76.94,77.32,76.94,77.09,103035.0,68.687,69.0262,68.687,68.8209,103035.0
2018-12-17 15:20:00,77.1,77.13,76.83,76.9,73562.0,68.8298,68.8566,68.5888,68.6513,73562.0
2018-12-17 15:30:00,76.93,76.94,76.64,76.77,106906.0,68.678,68.687,68.4192,68.5352,106906.0
2018-12-17 15:40:00,76.76,76.83,76.46,76.63,170685.0,68.5263,68.5888,68.2585,68.4102,170685.0
2018-12-17 15:50:00,76.64,77.1,76.62,76.96,347413.0,68.4192,68.8298,68.4013,68.7048,347413.0
2018-12-18 09:30:00,77.79,77.86,77.25,77.39,58589.0,69.4458,69.5083,68.9637,69.0887,58589.0
2018-12-18 09:40:00,77.44,78.01,77.33,77.92,66997.0,69.1333,69.6422,69.0351,69.5619,66997.0
2018-12-18 09:50:00,77.94,78.14,77.82,78.02,71494.0,69.5797,69.7583,69.4726,69.6511,71494.0
2018-12-18 10:00:00,78.0,78.02,77.72,77.73,67203.0,69.6333,69.6511,69.3833,69.3922,67203.0
2018-12-18 10:10:00,77.75,77.89,77.57,77.68,97198.0,69.4101,69.5351,69.2494,69.3476,97198.0
2018-12-18 10:20:00,77.7,77.74,77.47,77.66,30753.0,69.3655,69.4012,69.1601,69.3297,30753.0
2018-12-18 10:30:00,77.65,77.9,77.59,77.75,35232.0,69.3208,69.544,69.2673,69.4101,35232.0
2018-12-18 10:40:00,77.76,77.77,77.28,77.38,71165.0,69.419,69.4279,68.9905,69.0798,71165.0
2018-12-18 10:50:00,77.39,77.5,77.27,77.28,57941.0,69.0887,69.1869,68.9816,68.9905,57941.0
2018-12-18 11:00:00,77.31,77.55,77.24,77.33,42029.0,69.0173,69.2315,68.9548,69.0351,42029.0
2018-12-18 11:10:00,77.33,77.37,76.85,76.96,68854.0,69.0351,69.0709,68.6066,68.7048,68854.0
2018-12-18 11:20:00,76.94,76.94,76.6,76.83,42477.0,68.687,68.687,68.3834,68.5888,42477.0
2018-12-18 11:30:00,76.81,77.08,76.73,76.91,52451.0,68.5709,68.812,68.4995,68.6602,52451.0
2018-12-18 11:40:00,76.91,76.93,76.49,76.71,50400.0,68.6602,68.678,68.2852,68.4816,50400.0
2018-12-18 11:50:00,76.72,76.81,76.43,76.5,71459.0,68.4906,68.5709,68.2317,68.2942,71459.0
2018-12-18 12:00:00,76.48,76.76,76.46,76.71,43748.0,68.2763,68.5263,68.2585,68.4816,43748.0
2018-12-18 12:10:00,76.7,76.79,76.54,76.72,37733.0,68.4727,68.5531,68.3299,68.4906,37733.0
2018-12-18 12:20:00,76.71,76.75,76.5,76.51,35728.0,68.4816,68.5174,68.2942,68.3031,35728.0
2018-12-18 12:30:00,76.53,76.62,76.33,76.37,38289.0,68.321,68.4013,68.1424,68.1781,38289.0
2018-12-18 12:40:00,76.39,76.5,76.31,76.43,41670.0,68.196,68.2942,68.1246,68.2317,41670.0
2018-12-18 12:50:00,76.43,76.56,76.38,76.46,32121.0,68.2317,68.3477,68.187,68.2585,32121.0
2018-12-18 13:00:00,76.46,76.73,76.42,76.72,27854.0,68.2585,68.4995,68.2228,68.4906,27854.0
2018-12-18 13:10:00,76.72,76.82,76.6,76.62,16005.0,68.4906,68.5798,68.3834,68.4013,16005.0
2018-12-18 13:20:00,76.63,76.67,76.38,76.47,38568.0,68.4102,68.4459,68.187,68.2674,38568.0
2018-12-18 13:30:00,76.47,76.51,76.33,76.35,32066.0,68.2674,68.3031,68.1424,68.1603,32066.0
2018-12-18 13:40:00,76.36,76.4,76.25,76.34,65163.0,68.1692,68.2049,68.071,68.1513,65163.0
2018-12-18 13:50:00,76.33,76.34,76.04,76.15,60334.0,68.1424,68.1513,67.8835,67.9817,60334.0
2018-12-18 14:00:00,76.15,76.46,76.15,76.46,95954.0,67.9817,68.2585,67.9817,68.2585,95954.0
2018-12-18 14:10:00,76.46,76.5,76.13,76.24,48260.0,68.2585,68.2942,67.9639,68.0621,48260.0
2018-12-18 14:20:00,76.25,76.31,76.17,76.23,45063.0,68.071,68.1246,67.9996,68.0531,45063.0
2018-12-18 14:30:00,76.23,76.24,75.94,76.11,49083.0,68.0531,68.0621,67.7942,67.946,49083.0
2018-12-18 14:40:00,76.13,76.14,75.6,75.77,79851.0,67.9639,67.9728,67.4907,67.6425,79851.0
2018-12-18 14:50:00,75.76,75.81,75.42,75.44,60122.0,67.6335,67.6782,67.33,67.3479,60122.0
2018-12-18 15:00:00,75.45,75.76,75.29,75.6,118719.0,67.3568,67.6335,67.214,67.4907,118719.0
2018-12-18 15:10:00,75.59,76.0,75.56,75.9,78629.0,67.4818,67.8478,67.455,67.7585,78629.0
2018-12-18 15:20:00,75.91,75.98,75.61,75.73,66614.0,67.7675,67.83,67.4996,67.6068,66614.0
2018-12-18 15:30:00,75.75,76.09,75.75,75.91,88081.0,67.6246,67.9282,67.6246,67.7675,88081.0
2018-12-18 15:40:00,75.89,76.6,75.87,76.57,128066.0,67.7496,68.3834,67.7318,68.3567,128066.0
2018-12-18 15:50:00,76.55,76.63,76.19,76.2,249361.0,68.3388,68.4102,68.0174,68.0264,249361.0
2018-12-19 09:30:00,76.02,76.35,75.87,75.99,57347.0,67.8657,68.1603,67.7318,67.8389,57347.0
2018-12-19 09:40:00,76.03,76.64,76.03,76.49,26129.0,67.8746,68.4192,67.8746,68.2852,26129.0
2018-12-19 09:50:00,76.45,76.82,76.27,76.27,28258.0,68.2495,68.5798,68.0888,68.0888,28258.0
2018-12-19 10:00:00,76.31,76.42,76.08,76.32,43215.0,68.1246,68.2228,67.9192,68.1335,43215.0
2018-12-19 10:10:00,76.35,76.74,76.25,76.74,34214.0,68.1603,68.5084,68.071,68.5084,34214.0
2018-12-19 10:20:00,76.75,76.79,76.48,76.59,43273.0,68.5174,68.5531,68.2763,68.3745,43273.0
2018-12-19 10:30:00,76.6,76.83,76.54,76.66,30601.0,68.3834,68.5888,68.3299,68.437,30601.0
2018-12-19 10:40:00,76.67,76.76,76.45,76.48,29959.0,68.4459,68.5263,68.2495,68.2763,29959.0
2018-12-19 10:50:00,76.49,76.72,76.48,76.62,29953.0,68.2852,68.4906,68.2763,68.4013,29953.0
2018-12-19 11:00:00,76.62,76.69,76.46,76.59,21163.0,68.4013,68.4638,68.2585,68.3745,21163.0
2018-12-19 11:10:00,76.6,76.67,76.42,76.53,22405.0,68.3834,68.4459,68.2228,68.321,22405.0
2018-12-19 11:20:00,76.53,76.64,76.39,76.4,34699.0,68.321,68.4192,68.196,68.2049,34699.0
2018-12-19 11:30:00,76.39,76.39,76.12,76.17,35926.0,68.196,68.196,67.9549,67.9996,35926.0
2018-12-19 11:40:00,76.2,76.24,76.1,76.19,17811.0,68.0264,68.0621,67.9371,68.0174,17811.0
2018-12-19 11:50:00,76.23,76.39,76.22,76.36,26440.0,68.0531,68.196,68.0442,68.1692,26440.0
2018-12-19 12:00:00,76.37,76.64,76.36,76.63,21138.0,68.1781,68.4192,68.1692,68.4102,21138.0
2018-12-19 12:10:00,76.62,76.62,76.4,76.6,28432.0,68.4013,68.4013,68.2049,68.3834,28432.0
2018-12-19 12:20:00,76.58,76.82,76.5,76.79,97276.0,68.3656,68.5798,68.2942,68.5531,97276.0
2018-12-19 12:30:00,76.78,76.96,76.73,76.96,31576.0,68.5441,68.7048,68.4995,68.7048,31576.0
2018-12-19 12:40:00,76.95,77.0,76.85,76.93,44834.0,68.6959,68.7405,68.6066,68.678,44834.0
2018-12-19 12:50:00,76.94,77.04,76.83,76.83,38291.0,68.687,68.7762,68.5888,68.5888,38291.0
2018-12-19 13:00:00,76.83,76.91,76.72,76.73,21428.0,68.5888,68.6602,68.4906,68.4995,21428.0
2018-12-19 13:10:00,76.75,76.79,76.65,76.73,19395.0,68.5174,68.5531,68.4281,68.4995,19395.0
2018-12-19 13:20:00,76.74,76.81,76.58,76.66,50502.0,68.5084,68.5709,68.3656,68.437,50502.0
2018-12-19 13:30:00,76.68,76.8,76.63,76.78,36453.0,68.4549,68.562,68.4102,68.5441,36453.0
2018-12-19 13:40:00,76.78,77.04,76.78,77.01,48239.0,68.5441,68.7762,68.5441,68.7495,48239.0
2018-12-19 13:50:00,77.01,77.4,76.88,77.4,92621.0,68.7495,69.0976,68.6334,69.0976,92621.0
2018-12-19 14:00:00,77.4,77.45,75.93,76.11,227502.0,69.0976,69.1423,67.7853,67.946,227502.0
2018-12-19 14:10:00,76.14,76.26,75.56,76.09,46321.0,67.9728,68.0799,67.455,67.9282,46321.0
2018-12-19 14:20:00,75.99,76.53,75.98,76.5,37565.0,67.8389,68.321,67.83,68.2942,37565.0
2018-12-19 14:30:00,76.47,76.87,76.36,76.59,82060.0,68.2674,68.6245,68.1692,68.3745,82060.0
2018-12-19 14:40:00,76.6,76.6,75.67,76.05,101972.0,68.3834,68.3834,67.5532,67.8924,101972.0
2018-12-19 14:50:00,76.04,76.05,75.04,75.15,62496.0,67.8835,67.8924,66.9908,67.089,62496.0
2018-12-19 15:00:00,75.17,75.17,74.22,74.61,100999.0,67.1068,67.1068,66.2587,66.6069,100999.0
2018-12-19 15:10:00,74.66,74.96,74.36,74.66,141587.0,66.6515,66.9194,66.3837,66.6515,141587.0
2018-12-19 15:20:00,74.71,75.08,74.33,74.39,133024.0,66.6962,67.0265,66.3569,66.4105,133024.0
2018-12-19 15:30:00,74.39,74.67,74.32,74.41,102626.0,66.4105,66.6605,66.348,66.4284,102626.0
2018-12-19 15:40:00,74.39,74.69,74.08,74.68,145801.0,66.4105,66.6783,66.1338,66.6694,145801.0
2018-12-19 15:50:00,74.69,74.84,74.56,74.66,286318.0,66.6783,66.8122,66.5623,66.6515,286318.0
2018-12-20 09:30:00,74.28,74.89,74.17,74.65,68394.0,66.3123,66.8569,66.2141,66.6426,68394.0
2018-12-20 09:40:00,74.63,74.63,74.15,74.15,48936.0,66.6248,66.6248,66.1962,66.1962,48936.0
2018-12-20 09:50:00,74.17,74.38,73.85,74.24,54220.0,66.2141,66.4016,65.9284,66.2766,54220.0
2018-12-20 10:00:00,74.13,74.9,74.07,74.9,81318.0,66.1784,66.8658,66.1248,66.8658,81318.0
2018-12-20 10:10:00,74.86,75.06,74.55,74.6,48451.0,66.8301,67.0086,66.5533,66.598,48451.0
2018-12-20 10:20:00,74.56,74.92,74.49,74.77,49541.0,66.5623,66.8837,66.4998,66.7497,49541.0
2018-12-20 10:30:00,74.73,75.05,74.68,74.97,48722.0,66.714,66.9997,66.6694,66.9283,48722.0
2018-12-20 10:40:00,74.95,75.25,74.88,74.89,29741.0,66.9104,67.1783,66.8479,66.8569,29741.0
2018-12-20 10:50:00,74.83,74.95,74.68,74.89,27574.0,66.8033,66.9104,66.6694,66.8569,27574.0
2018-12-20 11:00:00,74.85,74.9,74.6,74.69,43497.0,66.8212,66.8658,66.598,66.6783,43497.0
2018-12-20 11:10:00,74.72,74.84,74.57,74.59,76363.0,66.7051,66.8122,66.5712,66.5891,76363.0
2018-12-20 11:20:00,74.6,74.66,74.32,74.42,33883.0,66.598,66.6515,66.348,66.4373,33883.0
2018-12-20 11:30:00,74.42,74.63,74.16,74.18,70855.0,66.4373,66.6248,66.2052,66.223,70855.0
2018-12-20 11:40:00,74.2,74.37,73.96,74.0,54220.0,66.2409,66.3926,66.0266,66.0623,54220.0
2018-12-20 11:50:00,74.04,74.35,73.77,73.9,60461.0,66.098,66.3748,65.857,65.9731,60461.0
2018-12-20 12:00:00,73.95,74.3,73.95,74.17,83419.0,66.0177,66.3302,66.0177,66.2141,83419.0
2018-12-20 12:10:00,74.19,74.59,74.11,74.59,62146.0,66.232,66.5891,66.1605,66.5891,62146.0
2018-12-20 12:20:00,74.56,74.9,74.47,74.87,77944.0,66.5623,66.8658,66.4819,66.839,77944.0
2018-12-20 12:30:00,74.86,74.89,74.44,74.5,63176.0,66.8301,66.8569,66.4551,66.5087,63176.0
2018-12-20 12:40:00,74.49,74.66,74.33,74.53,119483.0,66.4998,66.6515,66.3569,66.5355,119483.0
2018-12-20 12:50:00,74.53,74.57,74.09,74.39,106531.0,66.5355,66.5712,66.1427,66.4105,106531.0
2018-12-20 13:00:00,74.37,74.52,74.21,74.25,83916.0,66.3926,66.5266,66.2498,66.2855,83916.0
2018-12-20 13:10:00,74.25,74.6,74.21,74.46,51484.0,66.2855,66.598,66.2498,66.473,51484.0
2018-12-20 13:20:00,74.45,74.6,74.22,74.38,53724.0,66.4641,66.598,66.2587,66.4016,53724.0
2018-12-20 13:30:00,74.38,74.55,74.3,74.48,33070.0,66.4016,66.5533,66.3302,66.4908,33070.0
2018-12-20 13:40:00,74.45,74.68,74.16,74.57,54454.0,66.4641,66.6694,66.2052,66.5712,54454.0
2018-12-20 13:50:00,74.54,74.58,74.3,74.33,102971.0,66.5444,66.5801,66.3302,66.3569,102971.0
2018-12-20 14:00:00,74.33,74.39,73.81,74.21,150798.0,66.3569,66.4105,65.8927,66.2498,150798.0
2018-12-20 14:10:00,74.2,74.2,73.76,73.8,150230.0,66.2409,66.2409,65.8481,65.8838,150230.0
2018-12-20 14:20:00,73.81,74.45,73.8,74.42,95143.0,65.8927,66.4641,65.8838,66.4373,95143.0
2018-12-20 14:30:00,74.42,74.92,74.33,74.59,100765.0,66.4373,66.8837,66.3569,66.5891,100765.0
2018-12-20 14:40:00,74.55,75.35,74.55,75.3,113103.0,66.5533,67.2675,66.5533,67.2229,113103.0
2018-12-20 14:50:00,75.29,75.29,74.56,74.7,48385.0,67.214,67.214,66.5623,66.6873,48385.0
2018-12-20 15:00:00,74.68,74.71,74.21,74.58,57901.0,66.6694,66.6962,66.2498,66.5801,57901.0
2018-12-20 15:10:00,74.6,74.84,74.51,74.62,55635.0,66.598,66.8122,66.5176,66.6158,55635.0
2018-12-20 15:20:00,74.59,75.07,74.58,74.62,90610.0,66.5891,67.0176,66.5801,66.6158,90610.0
2018-12-20 15:30:00,74.64,74.92,74.61,74.78,87186.0,66.6337,66.8837,66.6069,66.7587,87186.0
2018-12-20 15:40:00,74.75,74.88,74.14,74.31,118380.0,66.7319,66.8479,66.1873,66.3391,118380.0
2018-12-20 15:50:00,74.3,74.48,73.99,74.44,268474.0,66.3302,66.4908,66.0534,66.4551,268474.0
2018-12-21 09:30:00,74.17,74.84,74.0,74.72,737733.0,66.2141,66.8122,66.0623,66.7051,737733.0
2018-12-21 09:40:00,74.69,74.73,74.27,74.34,109669.0,66.6783,66.714,66.3034,66.3659,109669.0
2018-12-21 09:50:00,74.32,74.71,74.12,74.58,22316.0,66.348,66.6962,66.1695,66.5801,22316.0
2018-12-21 10:00:00,74.55,74.74,74.4,74.6,38718.0,66.5533,66.723,66.4194,66.598,38718.0
2018-12-21 10:10:00,74.62,75.81,74.6,75.74,123889.0,66.6158,67.6782,66.598,67.6157,123889.0
2018-12-21 10:20:00,75.72,75.96,75.25,75.35,46954.0,67.5978,67.8121,67.1783,67.2675,46954.0
2018-12-21 10:30:00,75.36,75.42,74.8,74.85,26742.0,67.2765,67.33,66.7765,66.8212,26742.0
2018-12-21 10:40:00,74.82,74.85,74.62,74.63,28503.0,66.7944,66.8212,66.6158,66.6248,28503.0
2018-12-21 10:50:00,74.64,74.75,74.49,74.53,40684.0,66.6337,66.7319,66.4998,66.5355,40684.0
2018-12-21 11:00:00,74.52,74.64,73.88,73.89,73240.0,66.5266,66.6337,65.9552,65.9641,73240.0
2018-12-21 11:10:00,73.89,74.36,73.88,74.28,37532.0,65.9641,66.3837,65.9552,66.3123,37532.0
2018-12-21 11:20:00,74.31,74.55,74.18,74.54,52028.0,66.3391,66.5533,66.223,66.5444,52028.0
2018-12-21 11:30:00,74.56,74.84,74.49,74.59,76001.0,66.5623,66.8122,66.4998,66.5891,76001.0
2018-12-21 11:40:00,74.56,74.65,74.26,74.27,19573.0,66.5623,66.6426,66.2944,66.3034,19573.0
2018-12-21 11:50:00,74.3,74.53,74.09,74.17,22847.0,66.3302,66.5355,66.1427,66.2141,22847.0
2018-12-21 12:00:00,74.21,74.34,73.93,74.09,36122.0,66.2498,66.3659,65.9998,66.1427,36122.0
2018-12-21 12:10:00,74.04,74.04,73.84,73.85,50129.0,66.098,66.098,65.9195,65.9284,50129.0
2018-12-21 12:20:00,73.85,74.02,73.53,73.61,32071.0,65.9284,66.0802,65.6428,65.7142,32071.0
2018-12-21 12:30:00,73.61,73.7,73.24,73.67,70368.0,65.7142,65.7945,65.3839,65.7677,70368.0
2018-12-21 12:40:00,73.68,73.95,73.57,73.59,35882.0,65.7767,66.0177,65.6785,65.6963,35882.0
2018-12-21 12:50:00,73.63,73.64,73.24,73.41,45460.0,65.732,65.741,65.3839,65.5356,45460.0
2018-12-21 13:00:00,73.38,73.57,73.02,73.28,65256.0,65.5088,65.6785,65.1875,65.4196,65256.0
2018-12-21 13:10:00,73.25,73.49,73.18,73.32,40893.0,65.3928,65.607,65.3303,65.4553,40893.0
2018-12-21 13:20:00,73.34,73.64,73.28,73.5,32150.0,65.4731,65.741,65.4196,65.616,32150.0
2018-12-21 13:30:00,73.46,73.75,73.46,73.72,33420.0,65.5803,65.8392,65.5803,65.8124,33420.0
2018-12-21 13:40:00,73.7,73.86,73.51,73.52,36504.0,65.7945,65.9374,65.6249,65.6338,36504.0
2018-12-21 13:50:00,73.54,73.6,73.26,73.33,31630.0,65.6517,65.7052,65.4017,65.4642,31630.0
2018-12-21 14:00:00,73.28,73.4,73.15,73.2,51907.0,65.4196,65.5267,65.3035,65.3481,51907.0
2018-12-21 14:10:00,73.18,73.32,73.01,73.31,51235.0,65.3303,65.4553,65.1785,65.4464,51235.0
2018-12-21 14:20:00,73.34,73.51,73.22,73.28,29340.0,65.4731,65.6249,65.366,65.4196,29340.0
2018-12-21 14:30:00,73.29,73.39,73.15,73.16,64808.0,65.4285,65.5178,65.3035,65.3124,64808.0
2018-12-21 14:40:00,73.15,73.19,72.96,73.16,53628.0,65.3035,65.3392,65.1339,65.3124,53628.0
2018-12-21 14:50:00,73.18,73.5,73.08,73.22,57594.0,65.3303,65.616,65.241,65.366,57594.0
2018-12-21 15:00:00,73.23,73.38,73.2,73.3,41220.0,65.3749,65.5088,65.3481,65.4374,41220.0
2018-12-21 15:10:00,73.3,73.31,72.64,72.71,101060.0,65.4374,65.4464,64.8482,64.9107,101060.0
2018-12-21 15:20:00,72.69,72.8,72.33,72.33,86757.0,64.8929,64.9911,64.5715,64.5715,86757.0
2018-12-21 15:30:00,72.34,72.51,72.01,72.04,120750.0,64.5804,64.7322,64.2858,64.3126,120750.0
2018-12-21 15:40:00,72.02,72.52,72.0,72.3,160454.0,64.2947,64.7411,64.2769,64.5447,160454.0
2018-12-21 15:50:00,72.28,72.51,72.13,72.38,307255.0,64.5268,64.7322,64.3929,64.6161,307255.0
2018-12-24 09:30:00,71.23,71.97,71.21,71.68,61810.0,63.5895,64.2501,63.5716,63.9912,61810.0
2018-12-24 09:40:00,71.72,71.99,71.64,71.65,115295.0,64.0269,64.2679,63.9555,63.9644,115295.0
2018-12-24 09:50:00,71.63,71.67,71.38,71.58,66388.0,63.9466,63.9823,63.7234,63.9019,66388.0
2018-12-24 10:00:00,71.61,71.99,71.32,71.39,89871.0,63.9287,64.2679,63.6698,63.7323,89871.0
2018-12-24 10:10:00,71.35,72.28,71.35,71.93,48225.0,63.6966,64.5268,63.6966,64.2144,48225.0
2018-12-24 10:20:00,71.94,72.15,71.77,71.97,45358.0,64.2233,64.4108,64.0715,64.2501,45358.0
2018-12-24 10:30:00,71.97,72.46,71.96,72.42,44462.0,64.2501,64.6875,64.2412,64.6518,44462.0
2018-12-24 10:40:00,72.48,72.89,72.48,72.74,58584.0,64.7054,65.0714,64.7054,64.9375,58584.0
2018-12-24 10:50:00,72.7,72.71,72.39,72.64,41594.0,64.9018,64.9107,64.625,64.8482,41594.0
2018-12-24 11:00:00,72.65,72.88,72.33,72.47,40811.0,64.8571,65.0625,64.5715,64.6965,40811.0
2018-12-24 11:10:00,72.47,72.63,72.27,72.37,35846.0,64.6965,64.8393,64.5179,64.6072,35846.0
2018-12-24 11:20:00,72.35,72.4,72.06,72.18,44711.0,64.5893,64.634,64.3304,64.4376,44711.0
2018-12-24 11:30:00,72.15,72.47,72.13,72.3,26822.0,64.4108,64.6965,64.3929,64.5447,26822.0
2018-12-24 11:40:00,72.36,72.47,71.75,71.77,36485.0,64.5983,64.6965,64.0537,64.0715,36485.0
2018-12-24 11:50:00,71.77,72.03,71.72,71.81,38566.0,64.0715,64.3037,64.0269,64.1072,38566.0
2018-12-24 12:00:00,71.84,72.1,71.71,71.73,40936.0,64.134,64.3661,64.018,64.0358,40936.0
2018-12-24 12:10:00,71.74,71.9,71.6,71.69,58308.0,64.0448,64.1876,63.9198,64.0001,58308.0
2018-12-24 12:20:00,71.66,71.98,71.47,71.74,54043.0,63.9733,64.259,63.8037,64.0448,54043.0
2018-12-24 12:30:00,71.81,71.93,71.55,71.58,73852.0,64.1072,64.2144,63.8751,63.9019,73852.0
2018-12-24 12:40:00,71.56,71.62,71.1,71.1,111713.0,63.8841,63.9376,63.4734,63.4734,111713.0
2018-12-24 12:50:00,71.1,71.16,70.75,70.82,206128.0,63.4734,63.527,63.161,63.2234,206128.0
2018-12-26 09:30:00,71.05,71.7,71.03,71.51,49489.0,63.4288,64.009,63.4109,63.8394,49489.0
2018-12-26 09:40:00,71.55,71.55,70.84,71.03,47519.0,63.8751,63.8751,63.2413,63.4109,47519.0
2018-12-26 09:50:00,71.04,71.04,70.69,70.71,35306.0,63.4198,63.4198,63.1074,63.1252,35306.0
2018-12-26 10:00:00,70.73,70.77,70.42,70.65,41419.0,63.1431,63.1788,62.8663,63.0717,41419.0
2018-12-26 10:10:00,70.63,70.66,70.0,70.09,41406.0,63.0538,63.0806,62.4914,62.5717,41406.0
2018-12-26 10:20:00,70.07,70.67,70.05,70.42,23820.0,62.5539,63.0895,62.536,62.8663,23820.0
2018-12-26 10:30:00,70.42,70.52,70.11,70.26,40671.0,62.8663,62.9556,62.5896,62.7235,40671.0
2018-12-26 10:40:00,70.28,70.42,70.2,70.38,16875.0,62.7414,62.8663,62.6699,62.8306,16875.0
2018-12-26 10:50:00,70.41,70.63,69.9,70.1,61307.0,62.8574,63.0538,62.4021,62.5807,61307.0
2018-12-26 11:00:00,70.1,70.78,70.1,70.77,39664.0,62.5807,63.1877,62.5807,63.1788,39664.0
2018-12-26 11:10:00,70.74,71.28,70.74,71.21,43129.0,63.152,63.6341,63.152,63.5716,43129.0
2018-12-26 11:20:00,71.22,71.45,71.08,71.34,32359.0,63.5805,63.7859,63.4556,63.6877,32359.0
2018-12-26 11:30:00,71.35,71.36,71.11,71.31,31482.0,63.6966,63.7055,63.4823,63.6609,31482.0
2018-12-26 11:40:00,71.31,71.53,71.3,71.49,41418.0,63.6609,63.8573,63.652,63.8216,41418.0
2018-12-26 11:50:00,71.5,71.92,71.35,71.91,61821.0,63.8305,64.2054,63.6966,64.1965,61821.0
2018-12-26 12:00:00,71.94,72.17,71.85,72.15,37029.0,64.2233,64.4286,64.143,64.4108,37029.0
2018-12-26 12:10:00,72.14,72.41,72.0,72.06,92005.0,64.4019,64.6429,64.2769,64.3304,92005.0
2018-12-26 12:20:00,72.1,72.23,71.83,72.05,97676.0,64.3661,64.4822,64.1251,64.3215,97676.0
2018-12-26 12:30:00,72.06,72.21,71.98,72.1,46305.0,64.3304,64.4643,64.259,64.3661,46305.0
2018-12-26 12:40:00,72.12,72.41,72.03,72.2,50556.0,64.384,64.6429,64.3037,64.4554,50556.0
2018-12-26 12:50:00,72.2,72.51,72.2,72.39,29156.0,64.4554,64.7322,64.4554,64.625,29156.0
2018-12-26 13:00:00,72.4,72.47,72.09,72.16,31195.0,64.634,64.6965,64.3572,64.4197,31195.0
2018-12-26 13:10:00,72.18,72.24,71.67,71.68,71871.0,64.4376,64.4911,63.9823,63.9912,71871.0
2018-12-26 13:20:00,71.66,71.96,71.66,71.89,50771.0,63.9733,64.2412,63.9733,64.1787,50771.0
2018-12-26 13:30:00,71.9,72.18,71.9,72.16,27017.0,64.1876,64.4376,64.1876,64.4197,27017.0
2018-12-26 13:40:00,72.2,72.43,72.14,72.41,41721.0,64.4554,64.6607,64.4019,64.6429,41721.0
2018-12-26 13:50:00,72.43,72.72,72.41,72.67,31837.0,64.6607,64.9196,64.6429,64.875,31837.0
2018-12-26 14:00:00,72.71,72.74,72.54,72.63,42108.0,64.9107,64.9375,64.7589,64.8393,42108.0
2018-12-26 14:10:00,72.65,72.73,72.33,72.4,80813.0,64.8571,64.9286,64.5715,64.634,80813.0
2018-12-26 14:20:00,72.4,72.45,72.26,72.34,34277.0,64.634,64.6786,64.509,64.5804,34277.0
2018-12-26 14:30:00,72.35,72.66,72.35,72.49,32968.0,64.5893,64.8661,64.5893,64.7143,32968.0
2018-12-26 14:40:00,72.5,72.53,72.3,72.36,37662.0,64.7232,64.75,64.5447,64.5983,37662.0
2018-12-26 14:50:00,72.41,72.76,72.37,72.75,36663.0,64.6429,64.9553,64.6072,64.9464,36663.0
2018-12-26 15:00:00,72.73,72.94,72.62,72.87,39537.0,64.9286,65.116,64.8304,65.0535,39537.0
2018-12-26 15:10:00,72.88,73.09,72.87,72.93,68131.0,65.0625,65.2499,65.0535,65.1071,68131.0
2018-12-26 15:20:00,72.92,73.32,72.92,73.31,53424.0,65.0982,65.4553,65.0982,65.4464,53424.0
2018-12-26 15:30:00,73.32,73.73,73.26,73.73,96877.0,65.4553,65.8213,65.4017,65.8213,96877.0
2018-12-26 15:40:00,73.7,74.15,73.58,73.83,152251.0,65.7945,66.1962,65.6874,65.9106,152251.0
2018-12-26 15:50:00,73.81,74.39,73.81,74.39,320482.0,65.8927,66.4105,65.8927,66.4105,320482.0
2018-12-27 09:30:00,73.11,73.78,72.83,73.23,83694.0,65.2678,65.8659,65.0178,65.3749,83694.0
2018-12-27 09:40:00,73.25,73.47,72.75,72.84,49304.0,65.3928,65.5892,64.9464,65.0268,49304.0
2018-12-27 09:50:00,72.79,73.4,72.68,73.35,50482.0,64.9821,65.5267,64.8839,65.4821,50482.0
2018-12-27 10:00:00,73.39,73.75,73.06,73.11,79566.0,65.5178,65.8392,65.2232,65.2678,79566.0
2018-12-27 10:10:00,73.13,73.79,73.05,73.48,63274.0,65.2857,65.8749,65.2142,65.5981,63274.0
2018-12-27 10:20:00,73.45,73.83,73.31,73.57,62478.0,65.5713,65.9106,65.4464,65.6785,62478.0
2018-12-27 10:30:00,73.57,74.1,73.39,73.81,74906.0,65.6785,66.1516,65.5178,65.8927,74906.0
2018-12-27 10:40:00,73.78,74.03,73.66,73.84,57921.0,65.8659,66.0891,65.7588,65.9195,57921.0
2018-12-27 10:50:00,73.86,73.93,73.37,73.37,39110.0,65.9374,65.9998,65.4999,65.4999,39110.0
2018-12-27 11:00:00,73.34,73.4,73.11,73.2,34758.0,65.4731,65.5267,65.2678,65.3481,34758.0
2018-12-27 11:10:00,73.16,73.41,73.08,73.4,32185.0,65.3124,65.5356,65.241,65.5267,32185.0
2018-12-27 11:20:00,73.36,73.75,73.28,73.68,32356.0,65.491,65.8392,65.4196,65.7767,32356.0
2018-12-27 11:30:00,73.71,73.94,73.64,73.8,43403.0,65.8034,66.0088,65.741,65.8838,43403.0
2018-12-27 11:40:00,73.78,73.78,73.26,73.33,49897.0,65.8659,65.8659,65.4017,65.4642,49897.0
2018-12-27 11:50:00,73.32,73.53,73.19,73.43,24753.0,65.4553,65.6428,65.3392,65.5535,24753.0
2018-12-27 12:00:00,73.44,73.46,73.09,73.21,24386.0,65.5624,65.5803,65.2499,65.3571,24386.0
2018-12-27 12:10:00,73.23,73.42,73.13,73.37,34735.0,65.3749,65.5446,65.2857,65.4999,34735.0
2018-12-27 12:20:00,73.35,73.35,72.79,73.0,65603.0,65.4821,65.4821,64.9821,65.1696,65603.0
2018-12-27 12:30:00,72.93,72.99,72.75,72.83,33683.0,65.1071,65.1607,64.9464,65.0178,33683.0
2018-12-27 12:40:00,72.85,72.9,72.65,72.8,23209.0,65.0357,65.0803,64.8571,64.9911,23209.0
2018-12-27 12:50:00,72.76,72.95,72.66,72.86,39846.0,64.9553,65.125,64.8661,65.0446,39846.0
2018-12-27 13:00:00,72.83,72.96,72.68,72.87,59068.0,65.0178,65.1339,64.8839,65.0535,59068.0
2018-12-27 13:10:00,72.88,72.92,72.7,72.75,29805.0,65.0625,65.0982,64.9018,64.9464,29805.0
2018-12-27 13:20:00,72.72,72.89,72.62,72.69,36032.0,64.9196,65.0714,64.8304,64.8929,36032.0
2018-12-27 13:30:00,72.65,72.84,72.63,72.68,34015.0,64.8571,65.0268,64.8393,64.8839,34015.0
2018-12-27 13:40:00,72.67,72.7,72.41,72.42,48348.0,64.875,64.9018,64.6429,64.6518,48348.0
2018-12-27 13:50:00,72.43,72.58,72.32,72.52,52675.0,64.6607,64.7947,64.5625,64.7411,52675.0
2018-12-27 14:00:00,72.5,72.54,72.29,72.31,65598.0,64.7232,64.7589,64.5358,64.5536,65598.0
2018-12-27 14:10:00,72.32,72.34,72.08,72.2,41056.0,64.5625,64.5804,64.3483,64.4554,41056.0
2018-12-27 14:20:00,72.17,72.41,72.17,72.4,36145.0,64.4286,64.6429,64.4286,64.634,36145.0
2018-12-27 14:30:00,72.41,72.47,72.23,72.41,33590.0,64.6429,64.6965,64.4822,64.6429,33590.0
2018-12-27 14:40:00,72.41,72.92,72.41,72.7,46877.0,64.6429,65.0982,64.6429,64.9018,46877.0
2018-12-27 14:50:00,72.72,73.06,72.63,72.99,52190.0,64.9196,65.2232,64.8393,65.1607,52190.0
2018-12-27 15:00:00,73.02,73.02,72.65,72.87,51306.0,65.1875,65.1875,64.8571,65.0535,51306.0
2018-12-27 15:10:00,72.89,73.3,72.79,73.17,60388.0,65.0714,65.4374,64.9821,65.3214,60388.0
2018-12-27 15:20:00,73.2,73.84,73.2,73.74,67653.0,65.3481,65.9195,65.3481,65.8302,67653.0
2018-12-27 15:30:00,73.77,74.25,73.5,74.17,146049.0,65.857,66.2855,65.616,66.2141,146049.0
2018-12-27 15:40:00,74.18,74.75,74.18,74.57,128696.0,66.223,66.7319,66.223,66.5712,128696.0
2018-12-27 15:50:00,74.56,74.97,74.17,74.97,324665.0,66.5623,66.9283,66.2141,66.9283,324665.0
2018-12-28 09:30:00,75.33,75.44,75.08,75.24,49783.0,67.2497,67.3479,67.0265,67.1693,49783.0
2018-12-28 09:40:00,75.23,75.99,75.23,75.6,45133.0,67.1604,67.8389,67.1604,67.4907,45133.0
2018-12-28 09:50:00,75.56,75.77,75.41,75.69,48062.0,67.455,67.6425,67.3211,67.5711,48062.0
2018-12-28 10:00:00,75.68,75.81,75.03,75.1,45396.0,67.5621,67.6782,66.9819,67.0443,45396.0
2018-12-28 10:10:00,75.1,75.19,74.99,75.14,29873.0,67.0443,67.1247,66.9461,67.0801,29873.0
2018-12-28 10:20:00,75.15,75.27,74.65,74.74,52718.0,67.089,67.1961,66.6426,66.723,52718.0
2018-12-28 10:30:00,74.71,74.92,74.44,74.61,50605.0,66.6962,66.8837,66.4551,66.6069,50605.0
2018-12-28 10:40:00,74.57,74.65,74.31,74.6,34362.0,66.5712,66.6426,66.3391,66.598,34362.0
2018-12-28 10:50:00,74.66,74.93,74.58,74.6,29102.0,66.6515,66.8926,66.5801,66.598,29102.0
2018-12-28 11:00:00,74.62,74.67,74.31,74.57,71423.0,66.6158,66.6605,66.3391,66.5712,71423.0
2018-12-28 11:10:00,74.53,74.95,74.52,74.75,43080.0,66.5355,66.9104,66.5266,66.7319,43080.0
2018-12-28 11:20:00,74.78,74.82,74.55,74.7,43081.0,66.7587,66.7944,66.5533,66.6873,43081.0
2018-12-28 11:30:00,74.69,74.93,74.6,74.86,33965.0,66.6783,66.8926,66.598,66.8301,33965.0
2018-12-28 11:40:00,74.86,74.89,74.55,74.64,25204.0,66.8301,66.8569,66.5533,66.6337,25204.0
2018-12-28 11:50:00,74.66,74.88,74.56,74.69,27101.0,66.6515,66.8479,66.5623,66.6783,27101.0
2018-12-28 12:00:00,74.75,75.01,74.62,74.95,37531.0,66.7319,66.964,66.6158,66.9104,37531.0
2018-12-28 12:10:00,74.96,74.96,74.67,74.88,29742.0,66.9194,66.9194,66.6605,66.8479,29742.0
2018-12-28 12:20:00,74.89,75.31,74.87,75.26,108570.0,66.8569,67.2318,66.839,67.1872,108570.0
2018-12-28 12:30:00,75.24,75.35,74.96,75.13,29470.0,67.1693,67.2675,66.9194,67.0711,29470.0
2018-12-28 12:40:00,75.14,75.2,74.84,74.88,15712.0,67.0801,67.1336,66.8122,66.8479,15712.0
2018-12-28 12:50:00,74.89,74.94,74.63,74.66,25542.0,66.8569,66.9015,66.6248,66.6515,25542.0
2018-12-28 13:00:00,74.65,74.73,74.51,74.73,18188.0,66.6426,66.714,66.5176,66.714,18188.0
2018-12-28 13:10:00,74.75,74.85,74.58,74.59,15962.0,66.7319,66.8212,66.5801,66.5891,15962.0
2018-12-28 13:20:00,74.6,74.6,74.35,74.38,20928.0,66.598,66.598,66.3748,66.4016,20928.0
2018-12-28 13:30:00,74.37,74.55,74.23,74.54,22494.0,66.3926,66.5533,66.2677,66.5444,22494.0
2018-12-28 13:40:00,74.54,74.82,74.52,74.77,30426.0,66.5444,66.7944,66.5266,66.7497,30426.0
2018-12-28 13:50:00,74.79,74.91,74.65,74.65,22827.0,66.7676,66.8747,66.6426,66.6426,22827.0
2018-12-28 14:00:00,74.66,75.08,74.65,75.06,29267.0,66.6515,67.0265,66.6426,67.0086,29267.0
2018-12-28 14:10:00,75.07,75.3,75.0,75.16,106668.0,67.0176,67.2229,66.9551,67.0979,106668.0
2018-12-28 14:20:00,75.11,75.24,74.89,74.89,34713.0,67.0533,67.1693,66.8569,66.8569,34713.0
2018-12-28 14:30:00,74.91,75.3,74.83,75.29,31844.0,66.8747,67.2229,66.8033,67.214,31844.0
2018-12-28 14:40:00,75.29,75.65,75.22,75.62,44865.0,67.214,67.5353,67.1515,67.5086,44865.0
2018-12-28 14:50:00,75.61,75.74,75.52,75.59,54314.0,67.4996,67.6157,67.4193,67.4818,54314.0
2018-12-28 15:00:00,75.6,75.69,75.17,75.33,75061.0,67.4907,67.5711,67.1068,67.2497,75061.0
2018-12-28 15:10:00,75.31,75.32,74.92,74.92,40500.0,67.2318,67.2407,66.8837,66.8837,40500.0
2018-12-28 15:20:00,74.91,74.91,74.33,74.53,58533.0,66.8747,66.8747,66.3569,66.5355,58533.0
2018-12-28 15:30:00,74.49,74.72,74.26,74.44,64949.0,66.4998,66.7051,66.2944,66.4551,64949.0
2018-12-28 15:40:00,74.39,74.62,74.29,74.59,102014.0,66.4105,66.6158,66.3212,66.5891,102014.0
2018-12-28 15:50:00,74.6,74.76,74.4,74.65,151635.0,66.598,66.7408,66.4194,66.6426,151635.0
2018-12-31 09:30:00,74.99,75.7,74.91,75.25,55760.0,66.9461,67.58,66.8747,67.1783,55760.0
2018-12-31 09:40:00,75.22,75.22,74.86,75.06,38075.0,67.1515,67.1515,66.8301,67.0086,38075.0
2018-12-31 09:50:00,75.05,75.18,74.91,75.08,64981.0,66.9997,67.1158,66.8747,67.0265,64981.0
2018-12-31 10:00:00,75.08,75.37,74.98,75.19,34604.0,67.0265,67.2854,66.9372,67.1247,34604.0
2018-12-31 10:10:00,75.18,75.22,74.74,74.77,25493.0,67.1158,67.1515,66.723,66.7497,25493.0
2018-12-31 10:20:00,74.73,74.85,74.61,74.73,25381.0,66.714,66.8212,66.6069,66.714,25381.0
2018-12-31 10:30:00,74.74,74.75,74.59,74.61,20307.0,66.723,66.7319,66.5891,66.6069,20307.0
2018-12-31 10:40:00,74.62,75.04,74.62,74.83,29705.0,66.6158,66.9908,66.6158,66.8033,29705.0
2018-12-31 10:50:00,74.82,74.83,74.64,74.68,45214.0,66.7944,66.8033,66.6337,66.6694,45214.0
2018-12-31 11:00:00,74.71,74.85,74.57,74.74,32439.0,66.6962,66.8212,66.5712,66.723,32439.0
2018-12-31 11:10:00,74.69,74.69,74.5,74.59,19667.0,66.6783,66.6783,66.5087,66.5891,19667.0
2018-12-31 11:20:00,74.61,74.84,74.53,74.79,37153.0,66.6069,66.8122,66.5355,66.7676,37153.0
2018-12-31 11:30:00,74.79,74.85,74.41,74.63,26432.0,66.7676,66.8212,66.4284,66.6248,26432.0
2018-12-31 11:40:00,74.62,74.66,74.38,74.66,23607.0,66.6158,66.6515,66.4016,66.6515,23607.0
2018-12-31 11:50:00,74.64,74.81,74.57,74.76,55772.0,66.6337,66.7855,66.5712,66.7408,55772.0
2018-12-31 12:00:00,74.77,74.99,74.76,74.99,20958.0,66.7497,66.9461,66.7408,66.9461,20958.0
2018-12-31 12:10:00,74.99,75.03,74.81,74.88,39207.0,66.9461,66.9819,66.7855,66.8479,39207.0
2018-12-31 12:20:00,74.88,74.99,74.85,74.95,25937.0,66.8479,66.9461,66.8212,66.9104,25937.0
2018-12-31 12:30:00,74.97,75.06,74.9,75.03,30543.0,66.9283,67.0086,66.8658,66.9819,30543.0
2018-12-31 12:40:00,75.04,75.08,74.9,75.03,24155.0,66.9908,67.0265,66.8658,66.9819,24155.0
2018-12-31 12:50:00,75.02,75.03,74.92,75.02,22595.0,66.9729,66.9819,66.8837,66.9729,22595.0
2018-12-31 13:00:00,75.07,75.11,74.98,75.11,26275.0,67.0176,67.0533,66.9372,67.0533,26275.0
2018-12-31 13:10:00,75.08,75.2,75.05,75.15,35690.0,67.0265,67.1336,66.9997,67.089,35690.0
2018-12-31 13:20:00,75.17,75.29,75.15,75.28,39007.0,67.1068,67.214,67.089,67.205,39007.0
2018-12-31 13:30:00,75.29,75.3,75.13,75.21,32117.0,67.214,67.2229,67.0711,67.1425,32117.0
2018-12-31 13:40:00,75.22,75.23,74.87,74.94,31363.0,67.1515,67.1604,66.839,66.9015,31363.0
2018-12-31 13:50:00,74.94,75.0,74.78,74.81,18263.0,66.9015,66.9551,66.7587,66.7855,18263.0
2018-12-31 14:00:00,74.81,74.9,74.65,74.84,29509.0,66.7855,66.8658,66.6426,66.8122,29509.0
2018-12-31 14:10:00,74.83,74.92,74.69,74.91,26465.0,66.8033,66.8837,66.6783,66.8747,26465.0
2018-12-31 14:20:00,74.9,74.91,74.63,74.76,55924.0,66.8658,66.8747,66.6248,66.7408,55924.0
2018-12-31 14:30:00,74.77,74.79,74.59,74.68,35424.0,66.7497,66.7676,66.5891,66.6694,35424.0
2018-12-31 14:40:00,74.69,74.92,74.68,74.88,26492.0,66.6783,66.8837,66.6694,66.8479,26492.0
2018-12-31 14:50:00,74.88,75.09,74.87,74.89,30194.0,66.8479,67.0354,66.839,66.8569,30194.0
2018-12-31 15:00:00,74.87,75.11,74.87,74.95,38019.0,66.839,67.0533,66.839,66.9104,38019.0
2018-12-31 15:10:00,74.92,75.06,74.87,75.06,45237.0,66.8837,67.0086,66.839,67.0086,45237.0
2018-12-31 15:20:00,75.05,75.2,74.9,75.12,56827.0,66.9997,67.1336,66.8658,67.0622,56827.0
2018-12-31 15:30:00,75.12,75.38,75.12,75.23,74476.0,67.0622,67.2943,67.0622,67.1604,74476.0
2018-12-31 15:40:00,75.23,75.57,75.2,75.23,106472.0,67.1604,67.4639,67.1336,67.1604,106472.0
2018-12-31 15:50:00,75.23,75.57,74.99,75.57,297687.0,67.1604,67.4639,66.9461,67.4639,297687.0
2019-01-02 09:30:00,74.49,75.1,74.39,75.03,54562.0,66.4998,67.0443,66.4105,66.9819,54562.0
2019-01-02 09:40:00,75.0,75.54,74.79,75.16,46741.0,66.9551,67.4371,66.7676,67.0979,46741.0
2019-01-02 09:50:00,75.2,75.58,75.0,75.57,20965.0,67.1336,67.4729,66.9551,67.4639,20965.0
2019-01-02 10:00:00,75.61,76.0,75.46,75.96,107443.0,67.4996,67.8478,67.3657,67.8121,107443.0
2019-01-02 10:10:00,75.97,76.2,75.95,76.0,49039.0,67.821,68.0264,67.8032,67.8478,49039.0
2019-01-02 10:20:00,76.06,76.37,75.92,76.16,35009.0,67.9014,68.1781,67.7764,67.9906,35009.0
2019-01-02 10:30:00,76.14,76.23,75.96,76.19,27667.0,67.9728,68.0531,67.8121,68.0174,27667.0
2019-01-02 10:40:00,76.2,76.64,76.2,76.5,49253.0,68.0264,68.4192,68.0264,68.2942,49253.0
2019-01-02 10:50:00,76.5,76.72,76.41,76.52,27474.0,68.2942,68.4906,68.2138,68.312,27474.0
2019-01-02 11:00:00,76.53,76.67,76.31,76.56,20716.0,68.321,68.4459,68.1246,68.3477,20716.0
2019-01-02 11:10:00,76.58,76.83,76.46,76.71,22141.0,68.3656,68.5888,68.2585,68.4816,22141.0
2019-01-02 11:20:00,76.74,76.84,76.55,76.55,54109.0,68.5084,68.5977,68.3388,68.3388,54109.0
2019-01-02 11:30:00,76.55,76.57,76.38,76.45,24181.0,68.3388,68.3567,68.187,68.2495,24181.0
2019-01-02 11:40:00,76.41,76.73,76.41,76.62,30604.0,68.2138,68.4995,68.2138,68.4013,30604.0
2019-01-02 11:50:00,76.6,76.62,76.43,76.44,99321.0,68.3834,68.4013,68.2317,68.2406,99321.0
2019-01-02 12:00:00,76.41,76.61,76.35,76.46,93254.0,68.2138,68.3924,68.1603,68.2585,93254.0
2019-01-02 12:10:00,76.44,76.47,76.33,76.39,24159.0,68.2406,68.2674,68.1424,68.196,24159.0
2019-01-02 12:20:00,76.39,76.44,76.28,76.42,48561.0,68.196,68.2406,68.0978,68.2228,48561.0
2019-01-02 12:30:00,76.38,76.74,76.37,76.72,34538.0,68.187,68.5084,68.1781,68.4906,34538.0
2019-01-02 12:40:00,76.73,76.84,76.69,76.75,32372.0,68.4995,68.5977,68.4638,68.5174,32372.0
2019-01-02 12:50:00,76.78,76.99,76.74,76.93,26081.0,68.5441,68.7316,68.5084,68.678,26081.0
2019-01-02 13:00:00,76.93,77.25,76.91,77.2,73013.0,68.678,68.9637,68.6602,68.9191,73013.0
2019-01-02 13:10:00,77.2,77.33,77.01,77.09,198579.0,68.9191,69.0351,68.7495,68.8209,198579.0
2019-01-02 13:20:00,77.1,77.36,77.02,77.25,49546.0,68.8298,69.0619,68.7584,68.9637,49546.0
2019-01-02 13:30:00,77.26,77.3,76.95,77.03,45894.0,68.9727,69.0084,68.6959,68.7673,45894.0
2019-01-02 13:40:00,77.04,77.26,76.97,77.17,35313.0,68.7762,68.9727,68.7138,68.8923,35313.0
2019-01-02 13:50:00,77.18,77.36,77.14,77.36,37209.0,68.9012,69.0619,68.8655,69.0619,37209.0
2019-01-02 14:00:00,77.34,77.36,76.98,77.01,61648.0,69.0441,69.0619,68.7227,68.7495,61648.0
2019-01-02 14:10:00,77.0,77.15,76.92,77.1,83938.0,68.7405,68.8745,68.6691,68.8298,83938.0
2019-01-02 14:20:00,77.1,77.24,77.07,77.11,58659.0,68.8298,68.9548,68.803,68.8387,58659.0
2019-01-02 14:30:00,77.1,77.32,77.09,77.2,29904.0,68.8298,69.0262,68.8209,68.9191,29904.0
2019-01-02 14:40:00,77.21,77.22,77.02,77.16,36156.0,68.928,68.9369,68.7584,68.8834,36156.0
2019-01-02 14:50:00,77.16,77.16,76.95,76.99,73513.0,68.8834,68.8834,68.6959,68.7316,73513.0
2019-01-02 15:00:00,76.98,77.09,76.76,76.79,99204.0,68.7227,68.8209,68.5263,68.5531,99204.0
2019-01-02 15:10:00,76.79,76.93,76.55,76.61,93525.0,68.5531,68.678,68.3388,68.3924,93525.0
2019-01-02 15:20:00,76.61,76.92,76.58,76.76,110781.0,68.3924,68.6691,68.3656,68.5263,110781.0
2019-01-02 15:30:00,76.75,76.89,76.58,76.79,91985.0,68.5174,68.6423,68.3656,68.5531,91985.0
2019-01-02 15:40:00,76.79,76.94,76.66,76.8,150397.0,68.5531,68.687,68.437,68.562,150397.0
2019-01-02 15:50:00,76.8,77.27,76.79,77.26,337963.0,68.562,68.9816,68.5531,68.9727,337963.0
2019-01-03 09:30:00,76.6,76.87,76.23,76.47,71034.0,68.3834,68.6245,68.0531,68.2674,71034.0
2019-01-03 09:40:00,76.45,76.85,76.36,76.55,55436.0,68.2495,68.6066,68.1692,68.3388,55436.0
2019-01-03 09:50:00,76.56,77.12,76.56,76.84,26711.0,68.3477,68.8477,68.3477,68.5977,26711.0
2019-01-03 10:00:00,76.79,76.81,76.27,76.3,59623.0,68.5531,68.5709,68.0888,68.1156,59623.0
2019-01-03 10:10:00,76.27,76.48,76.06,76.48,86889.0,68.0888,68.2763,67.9014,68.2763,86889.0
2019-01-03 10:20:00,76.51,76.7,76.39,76.66,47070.0,68.3031,68.4727,68.196,68.437,47070.0
2019-01-03 10:30:00,76.65,76.65,76.08,76.28,57688.0,68.4281,68.4281,67.9192,68.0978,57688.0
2019-01-03 10:40:00,76.31,76.52,76.13,76.16,49740.0,68.1246,68.312,67.9639,67.9906,49740.0
2019-01-03 10:50:00,76.14,76.59,76.07,76.55,26555.0,67.9728,68.3745,67.9103,68.3388,26555.0
2019-01-03 11:00:00,76.56,76.71,76.5,76.56,36548.0,68.3477,68.4816,68.2942,68.3477,36548.0
2019-01-03 11:10:00,76.55,76.93,76.55,76.77,34834.0,68.3388,68.678,68.3388,68.5352,34834.0
2019-01-03 11:20:00,76.76,76.95,76.59,76.64,54010.0,68.5263,68.6959,68.3745,68.4192,54010.0
2019-01-03 11:30:00,76.65,77.14,76.57,77.06,78535.0,68.4281,68.8655,68.3567,68.7941,78535.0
2019-01-03 11:40:00,77.09,77.41,77.04,77.23,38623.0,68.8209,69.1066,68.7762,68.9459,38623.0
2019-01-03 11:50:00,77.23,77.32,77.09,77.22,104013.0,68.9459,69.0262,68.8209,68.9369,104013.0
2019-01-03 12:00:00,77.21,77.21,76.94,77.05,137961.0,68.928,68.928,68.687,68.7852,137961.0
2019-01-03 12:10:00,77.04,77.19,76.92,77.05,87543.0,68.7762,68.9102,68.6691,68.7852,87543.0
2019-01-03 12:20:00,77.03,77.11,76.94,77.09,30424.0,68.7673,68.8387,68.687,68.8209,30424.0
2019-01-03 12:30:00,77.1,77.28,76.95,77.03,46165.0,68.8298,68.9905,68.6959,68.7673,46165.0
2019-01-03 12:40:00,77.08,77.3,77.04,77.27,35414.0,68.812,69.0084,68.7762,68.9816,35414.0
2019-01-03 12:50:00,77.27,77.48,77.24,77.35,21882.0,68.9816,69.1691,68.9548,69.053,21882.0
2019-01-03 13:00:00,77.34,77.34,76.98,77.08,28935.0,69.0441,69.0441,68.7227,68.812,28935.0
2019-01-03 13:10:00,77.07,77.15,76.69,76.87,100511.0,68.803,68.8745,68.4638,68.6245,100511.0
2019-01-03 13:20:00,76.84,77.03,76.73,76.8,50404.0,68.5977,68.7673,68.4995,68.562,50404.0
2019-01-03 13:30:00,76.79,76.98,76.66,76.98,29935.0,68.5531,68.7227,68.437,68.7227,29935.0
2019-01-03 13:40:00,76.96,77.19,76.95,77.01,34980.0,68.7048,68.9102,68.6959,68.7495,34980.0
2019-01-03 13:50:00,77.02,77.05,76.77,76.82,43165.0,68.7584,68.7852,68.5352,68.5798,43165.0
2019-01-03 14:00:00,76.83,76.99,76.77,76.93,60350.0,68.5888,68.7316,68.5352,68.678,60350.0
2019-01-03 14:10:00,76.94,77.01,76.69,76.88,34392.0,68.687,68.7495,68.4638,68.6334,34392.0
2019-01-03 14:20:00,76.88,77.14,76.8,77.13,48364.0,68.6334,68.8655,68.562,68.8566,48364.0
2019-01-03 14:30:00,77.15,77.24,76.95,77.08,42762.0,68.8745,68.9548,68.6959,68.812,42762.0
2019-01-03 14:40:00,77.08,77.13,76.66,76.7,49074.0,68.812,68.8566,68.437,68.4727,49074.0
2019-01-03 14:50:00,76.7,76.72,76.3,76.41,37299.0,68.4727,68.4906,68.1156,68.2138,37299.0
2019-01-03 15:00:00,76.4,76.43,76.2,76.24,39998.0,68.2049,68.2317,68.0264,68.0621,39998.0
2019-01-03 15:10:00,76.22,76.3,76.03,76.24,55209.0,68.0442,68.1156,67.8746,68.0621,55209.0
2019-01-03 15:20:00,76.22,76.33,76.11,76.15,59747.0,68.0442,68.1424,67.946,67.9817,59747.0
2019-01-03 15:30:00,76.15,76.45,76.07,76.31,169996.0,67.9817,68.2495,67.9103,68.1246,169996.0
2019-01-03 15:40:00,76.3,76.5,76.28,76.3,120547.0,68.1156,68.2942,68.0978,68.1156,120547.0
2019-01-03 15:50:00,76.31,76.38,75.98,76.15,220839.0,68.1246,68.187,67.83,67.9817,220839.0
2019-01-04 09:30:00,77.68,78.37,77.68,77.83,106018.0,69.3476,69.9636,69.3476,69.4815,106018.0
2019-01-04 09:40:00,77.8,78.07,77.66,77.98,68206.0,69.4547,69.6958,69.3297,69.6154,68206.0
2019-01-04 09:50:00,77.98,78.29,77.92,78.14,38964.0,69.6154,69.8922,69.5619,69.7583,38964.0
2019-01-04 10:00:00,78.14,78.45,78.05,78.16,53220.0,69.7583,70.035,69.6779,69.7761,53220.0
2019-01-04 10:10:00,78.18,78.18,77.87,77.87,32610.0,69.794,69.794,69.5172,69.5172,32610.0
2019-01-04 10:20:00,77.84,78.62,77.66,78.62,67955.0,69.4904,70.1868,69.3297,70.1868,67955.0
2019-01-04 10:30:00,78.59,78.6,78.21,78.26,35899.0,70.16,70.1689,69.8207,69.8654,35899.0
2019-01-04 10:40:00,78.28,78.28,77.94,77.97,33317.0,69.8832,69.8832,69.5797,69.6065,33317.0
2019-01-04 10:50:00,77.98,78.39,77.98,78.39,37262.0,69.6154,69.9814,69.6154,69.9814,37262.0
2019-01-04 11:00:00,78.4,78.64,78.34,78.59,30730.0,69.9904,70.2046,69.9368,70.16,30730.0
2019-01-04 11:10:00,78.61,78.7,78.22,78.38,27485.0,70.1778,70.2582,69.8297,69.9725,27485.0
2019-01-04 11:20:00,78.4,78.41,78.02,78.15,22311.0,69.9904,69.9993,69.6511,69.7672,22311.0
2019-01-04 11:30:00,78.12,78.24,78.06,78.19,27560.0,69.7404,69.8475,69.6868,69.8029,27560.0
2019-01-04 11:40:00,78.2,78.7,78.2,78.61,30612.0,69.8118,70.2582,69.8118,70.1778,30612.0
2019-01-04 11:50:00,78.65,78.78,78.58,78.73,15519.0,70.2136,70.3296,70.1511,70.285,15519.0
2019-01-04 12:00:00,78.73,78.75,78.44,78.68,11996.0,70.285,70.3028,70.0261,70.2403,11996.0
2019-01-04 12:10:00,78.7,78.95,78.63,78.9,16251.0,70.2582,70.4814,70.1957,70.4367,16251.0
2019-01-04 12:20:00,78.91,79.05,78.9,78.93,16751.0,70.4457,70.5706,70.4367,70.4635,16751.0
2019-01-04 12:30:00,78.95,79.02,78.79,79.01,9231.0,70.4814,70.5439,70.3385,70.5349,9231.0
2019-01-04 12:40:00,78.99,79.2,78.99,79.18,12695.0,70.5171,70.7046,70.5171,70.6867,12695.0
2019-01-04 12:50:00,79.19,79.22,78.96,78.97,30898.0,70.6956,70.7224,70.4903,70.4992,30898.0
2019-01-04 13:00:00,78.99,79.32,78.99,79.28,24067.0,70.5171,70.8117,70.5171,70.776,24067.0
2019-01-04 13:10:00,79.28,79.28,79.01,79.11,24076.0,70.776,70.776,70.5349,70.6242,24076.0
2019-01-04 13:20:00,79.08,79.14,78.87,78.94,14147.0,70.5974,70.651,70.41,70.4724,14147.0
2019-01-04 13:30:00,78.94,79.05,78.76,78.78,18063.0,70.4724,70.5706,70.3118,70.3296,18063.0
2019-01-04 13:40:00,78.79,78.88,78.58,78.88,29992.0,70.3385,70.4189,70.1511,70.4189,29992.0
2019-01-04 13:50:00,78.87,78.99,78.83,78.94,15802.0,70.41,70.5171,70.3742,70.4724,15802.0
2019-01-04 14:00:00,78.96,79.02,78.81,78.9,47198.0,70.4903,70.5439,70.3564,70.4367,47198.0
2019-01-04 14:10:00,78.92,79.12,78.88,79.05,35802.0,70.4546,70.6331,70.4189,70.5706,35802.0
2019-01-04 14:20:00,79.05,79.28,79.02,79.23,38632.0,70.5706,70.776,70.5439,70.7313,38632.0
2019-01-04 14:30:00,79.24,79.41,79.21,79.32,22201.0,70.7403,70.892,70.7135,70.8117,22201.0
2019-01-04 14:40:00,79.31,79.4,79.07,79.19,32738.0,70.8028,70.8831,70.5885,70.6956,32738.0
2019-01-04 14:50:00,79.2,79.2,78.97,78.97,39295.0,70.7046,70.7046,70.4992,70.4992,39295.0
2019-01-04 15:00:00,78.96,79.27,78.95,79.14,38188.0,70.4903,70.767,70.4814,70.651,38188.0
2019-01-04 15:10:00,79.14,79.41,79.13,79.29,44974.0,70.651,70.892,70.6421,70.7849,44974.0
2019-01-04 15:20:00,79.31,79.34,79.04,79.19,92839.0,70.8028,70.8295,70.5617,70.6956,92839.0
2019-01-04 15:30:00,79.19,79.45,79.14,79.32,76459.0,70.6956,70.9277,70.651,70.8117,76459.0
2019-01-04 15:40:00,79.33,79.54,79.28,79.46,124367.0,70.8206,71.0081,70.776,70.9367,124367.0
2019-01-04 15:50:00,79.46,79.61,79.31,79.53,253497.0,70.9367,71.0706,70.8028,70.9992,253497.0
2019-01-07 09:30:00,79.19,79.54,78.64,79.18,93659.0,70.6956,71.0081,70.2046,70.6867,93659.0
2019-01-07 09:40:00,79.16,79.39,78.94,79.24,33642.0,70.6688,70.8742,70.4724,70.7403,33642.0
2019-01-07 09:50:00,79.24,79.27,78.81,79.25,52035.0,70.7403,70.767,70.3564,70.7492,52035.0
2019-01-07 10:00:00,79.27,79.72,79.11,79.48,34747.0,70.767,71.1688,70.6242,70.9545,34747.0
2019-01-07 10:10:00,79.48,79.48,79.21,79.26,27287.0,70.9545,70.9545,70.7135,70.7581,27287.0
2019-01-07 10:20:00,79.26,79.37,79.07,79.16,20187.0,70.7581,70.8563,70.5885,70.6688,20187.0
2019-01-07 10:30:00,79.14,79.43,79.12,79.34,30593.0,70.651,70.9099,70.6331,70.8295,30593.0
2019-01-07 10:40:00,79.33,79.7,79.32,79.67,32354.0,70.8206,71.1509,70.8117,71.1241,32354.0
2019-01-07 10:50:00,79.66,79.75,79.46,79.56,22695.0,71.1152,71.1956,70.9367,71.0259,22695.0
2019-01-07 11:00:00,79.53,79.84,79.5,79.61,27997.0,70.9992,71.2759,70.9724,71.0706,27997.0
2019-01-07 11:10:00,79.64,79.71,79.55,79.64,29343.0,71.0974,71.1598,71.017,71.0974,29343.0
2019-01-07 11:20:00,79.63,79.79,79.59,79.72,34969.0,71.0884,71.2313,71.0527,71.1688,34969.0
2019-01-07 11:30:00,79.72,79.82,79.51,79.78,38392.0,71.1688,71.2581,70.9813,71.2223,38392.0
2019-01-07 11:40:00,79.79,79.92,79.76,79.79,35088.0,71.2313,71.3473,71.2045,71.2313,35088.0
2019-01-07 11:50:00,79.8,80.15,79.8,80.14,39444.0,71.2402,71.5527,71.2402,71.5437,39444.0
2019-01-07 12:00:00,80.14,80.15,79.85,79.9,48880.0,71.5437,71.5527,71.2848,71.3295,48880.0
2019-01-07 12:10:00,79.89,79.97,79.82,79.9,29416.0,71.3205,71.392,71.2581,71.3295,29416.0
2019-01-07 12:20:00,79.91,80.09,79.9,80.04,30962.0,71.3384,71.4991,71.3295,71.4545,30962.0
2019-01-07 12:30:00,80.04,80.18,80.01,80.18,24484.0,71.4545,71.5794,71.4277,71.5794,24484.0
2019-01-07 12:40:00,80.2,80.24,80.08,80.14,23406.0,71.5973,71.633,71.4902,71.5437,23406.0
2019-01-07 12:50:00,80.14,80.35,80.03,80.27,23950.0,71.5437,71.7312,71.4455,71.6598,23950.0
2019-01-07 13:00:00,80.28,80.42,80.27,80.35,19530.0,71.6687,71.7937,71.6598,71.7312,19530.0
2019-01-07 13:10:00,80.38,80.47,80.32,80.43,26636.0,71.758,71.8383,71.7044,71.8026,26636.0
2019-01-07 13:20:00,80.44,80.5,80.3,80.33,22226.0,71.8115,71.8651,71.6866,71.7133,22226.0
2019-01-07 13:30:00,80.35,80.48,80.26,80.38,23710.0,71.7312,71.8473,71.6509,71.758,23710.0
2019-01-07 13:40:00,80.37,80.44,80.13,80.13,30555.0,71.7491,71.8115,71.5348,71.5348,30555.0
2019-01-07 13:50:00,80.14,80.14,80.03,80.06,18351.0,71.5437,71.5437,71.4455,71.4723,18351.0
2019-01-07 14:00:00,80.06,80.12,80.0,80.07,35939.0,71.4723,71.5259,71.4187,71.4812,35939.0
2019-01-07 14:10:00,80.07,80.3,80.01,80.3,31785.0,71.4812,71.6866,71.4277,71.6866,31785.0
2019-01-07 14:20:00,80.31,80.38,80.15,80.19,41799.0,71.6955,71.758,71.5527,71.5884,41799.0
2019-01-07 14:30:00,80.16,80.27,80.1,80.16,92497.0,71.5616,71.6598,71.508,71.5616,92497.0
2019-01-07 14:40:00,80.15,80.25,80.1,80.18,29080.0,71.5527,71.6419,71.508,71.5794,29080.0
2019-01-07 14:50:00,80.18,80.18,79.92,80.01,76628.0,71.5794,71.5794,71.3473,71.4277,76628.0
2019-01-07 15:00:00,80.0,80.29,79.99,80.26,49130.0,71.4187,71.6776,71.4098,71.6509,49130.0
2019-01-07 15:10:00,80.25,80.42,80.19,80.41,49636.0,71.6419,71.7937,71.5884,71.7848,49636.0
2019-01-07 15:20:00,80.41,80.47,80.33,80.38,32990.0,71.7848,71.8383,71.7133,71.758,32990.0
2019-01-07 15:30:00,80.4,80.42,80.15,80.22,68356.0,71.7758,71.7937,71.5527,71.6151,68356.0
2019-01-07 15:40:00,80.21,80.22,80.06,80.13,92660.0,71.6062,71.6151,71.4723,71.5348,92660.0
2019-01-07 15:50:00,80.13,80.14,79.87,79.98,247971.0,71.5348,71.5437,71.3027,71.4009,247971.0
2019-01-08 09:30:00,80.67,81.16,80.58,80.59,80794.0,72.0169,72.4543,71.9365,71.9455,80794.0
2019-01-08 09:40:00,80.62,80.82,80.44,80.63,104662.0,71.9722,72.1508,71.8115,71.9812,104662.0
2019-01-08 09:50:00,80.67,80.73,80.49,80.64,61383.0,72.0169,72.0704,71.8562,71.9901,61383.0
2019-01-08 10:00:00,80.61,81.0,80.57,80.84,46109.0,71.9633,72.3115,71.9276,72.1686,46109.0
2019-01-08 10:10:00,80.85,80.86,79.9,79.92,22119.0,72.1776,72.1865,71.3295,71.3473,22119.0
2019-01-08 10:20:00,79.88,79.96,79.75,79.81,50969.0,71.3116,71.383,71.1956,71.2491,50969.0
2019-01-08 10:30:00,79.76,79.82,79.37,79.69,36073.0,71.2045,71.2581,70.8563,71.142,36073.0
2019-01-08 10:40:00,79.71,79.71,79.39,79.51,31781.0,71.1598,71.1598,70.8742,70.9813,31781.0
2019-01-08 10:50:00,79.52,79.6,79.44,79.48,38787.0,70.9902,71.0616,70.9188,70.9545,38787.0
2019-01-08 11:00:00,79.48,79.73,79.43,79.65,62857.0,70.9545,71.1777,70.9099,71.1063,62857.0
2019-01-08 11:10:00,79.64,79.65,79.27,79.58,47210.0,71.0974,71.1063,70.767,71.0438,47210.0
2019-01-08 11:20:00,79.55,79.59,79.28,79.28,33725.0,71.017,71.0527,70.776,70.776,33725.0
2019-01-08 11:30:00,79.28,79.3,78.96,79.05,51137.0,70.776,70.7938,70.4903,70.5706,51137.0
2019-01-08 11:40:00,79.06,79.06,78.9,78.99,39235.0,70.5796,70.5796,70.4367,70.5171,39235.0
2019-01-08 11:50:00,78.98,79.31,78.94,79.31,48288.0,70.5082,70.8028,70.4724,70.8028,48288.0
2019-01-08 12:00:00,79.31,79.68,79.29,79.63,59747.0,70.8028,71.1331,70.7849,71.0884,59747.0
2019-01-08 12:10:00,79.64,79.76,79.53,79.71,23724.0,71.0974,71.2045,70.9992,71.1598,23724.0
2019-01-08 12:20:00,79.69,79.76,79.62,79.63,25240.0,71.142,71.2045,71.0795,71.0884,25240.0
2019-01-08 12:30:00,79.63,79.64,79.4,79.42,69729.0,71.0884,71.0974,70.8831,70.901,69729.0
2019-01-08 12:40:00,79.42,79.6,79.24,79.25,203888.0,70.901,71.0616,70.7403,70.7492,203888.0
2019-01-08 12:50:00,79.24,79.51,79.21,79.45,57462.0,70.7403,70.9813,70.7135,70.9277,57462.0
2019-01-08 13:00:00,79.44,79.52,79.35,79.5,30300.0,70.9188,70.9902,70.8385,70.9724,30300.0
2019-01-08 13:10:00,79.52,79.65,79.47,79.49,41949.0,70.9902,71.1063,70.9456,70.9634,41949.0
2019-01-08 13:20:00,79.49,79.58,79.45,79.56,18260.0,70.9634,71.0438,70.9277,71.0259,18260.0
2019-01-08 13:30:00,79.57,79.75,79.53,79.69,35969.0,71.0349,71.1956,70.9992,71.142,35969.0
2019-01-08 13:40:00,79.69,79.69,79.5,79.57,20852.0,71.142,71.142,70.9724,71.0349,20852.0
2019-01-08 13:50:00,79.58,79.83,79.57,79.73,30851.0,71.0438,71.267,71.0349,71.1777,30851.0
2019-01-08 14:00:00,79.74,79.79,79.66,79.73,50529.0,71.1866,71.2313,71.1152,71.1777,50529.0
2019-01-08 14:10:00,79.75,79.89,79.75,79.84,39624.0,71.1956,71.3205,71.1956,71.2759,39624.0
2019-01-08 14:20:00,79.84,79.95,79.76,79.95,67013.0,71.2759,71.3741,71.2045,71.3741,67013.0
2019-01-08 14:30:00,79.94,80.05,79.9,80.0,73163.0,71.3652,71.4634,71.3295,71.4187,73163.0
2019-01-08 14:40:00,80.0,80.07,79.79,79.9,41998.0,71.4187,71.4812,71.2313,71.3295,41998.0
2019-01-08 14:50:00,79.89,79.9,79.73,79.82,51163.0,71.3205,71.3295,71.1777,71.2581,51163.0
2019-01-08 15:00:00,79.81,79.87,79.57,79.7,34736.0,71.2491,71.3027,71.0349,71.1509,34736.0
2019-01-08 15:10:00,79.68,79.81,79.65,79.79,30349.0,71.1331,71.2491,71.1063,71.2313,30349.0
2019-01-08 15:20:00,79.78,79.84,79.72,79.8,42593.0,71.2223,71.2759,71.1688,71.2402,42593.0
2019-01-08 15:30:00,79.81,80.05,79.78,80.02,56172.0,71.2491,71.4634,71.2223,71.4366,56172.0
2019-01-08 15:40:00,80.02,80.12,79.89,80.03,88902.0,71.4366,71.5259,71.3205,71.4455,88902.0
2019-01-08 15:50:00,80.03,80.13,79.92,80.04,354512.0,71.4455,71.5348,71.3473,71.4545,354512.0
2019-01-09 09:30:00,80.7,80.86,80.11,80.59,67098.0,72.0437,72.1865,71.5169,71.9455,67098.0
2019-01-09 09:40:00,80.55,80.69,80.32,80.69,38379.0,71.9097,72.0347,71.7044,72.0347,38379.0
2019-01-09 09:50:00,80.64,80.76,80.57,80.75,40477.0,71.9901,72.0972,71.9276,72.0883,40477.0
2019-01-09 10:00:00,80.74,80.83,80.5,80.61,109601.0,72.0794,72.1597,71.8651,71.9633,109601.0
2019-01-09 10:10:00,80.61,80.68,80.47,80.62,100033.0,71.9633,72.0258,71.8383,71.9722,100033.0
2019-01-09 10:20:00,80.65,80.69,80.54,80.63,35008.0,71.999,72.0347,71.9008,71.9812,35008.0
2019-01-09 10:30:00,80.63,80.63,80.15,80.21,34366.0,71.9812,71.9812,71.5527,71.6062,34366.0
2019-01-09 10:40:00,80.2,80.28,79.92,79.94,30776.0,71.5973,71.6687,71.3473,71.3652,30776.0
2019-01-09 10:50:00,79.94,79.95,79.79,79.82,19137.0,71.3652,71.3741,71.2313,71.2581,19137.0
2019-01-09 11:00:00,79.83,80.15,79.8,80.11,33370.0,71.267,71.5527,71.2402,71.5169,33370.0
2019-01-09 11:10:00,80.15,80.36,80.11,80.24,14623.0,71.5527,71.7401,71.5169,71.633,14623.0
2019-01-09 11:20:00,80.27,80.59,80.16,80.57,12545.0,71.6598,71.9455,71.5616,71.9276,12545.0
2019-01-09 11:30:00,80.57,80.64,80.43,80.46,14330.0,71.9276,71.9901,71.8026,71.8294,14330.0
2019-01-09 11:40:00,80.47,80.65,80.41,80.65,13133.0,71.8383,71.999,71.7848,71.999,13133.0
2019-01-09 11:50:00,80.65,80.79,80.62,80.65,16013.0,71.999,72.124,71.9722,71.999,16013.0
2019-01-09 12:00:00,80.66,80.68,80.52,80.54,27059.0,72.0079,72.0258,71.883,71.9008,27059.0
2019-01-09 12:10:00,80.56,80.65,80.52,80.64,20320.0,71.9187,71.999,71.883,71.9901,20320.0
2019-01-09 12:20:00,80.64,80.8,80.6,80.7,17703.0,71.9901,72.1329,71.9544,72.0437,17703.0
2019-01-09 12:30:00,80.71,80.82,80.69,80.81,21435.0,72.0526,72.1508,72.0347,72.1419,21435.0
2019-01-09 12:40:00,80.81,80.92,80.78,80.83,17006.0,72.1419,72.2401,72.1151,72.1597,17006.0
2019-01-09 12:50:00,80.85,80.93,80.81,80.92,15028.0,72.1776,72.249,72.1419,72.2401,15028.0
2019-01-09 13:00:00,80.93,80.93,80.74,80.81,19073.0,72.249,72.249,72.0794,72.1419,19073.0
2019-01-09 13:10:00,80.8,80.8,80.69,80.76,16288.0,72.1329,72.1329,72.0347,72.0972,16288.0
2019-01-09 13:20:00,80.76,80.79,80.7,80.7,10437.0,72.0972,72.124,72.0437,72.0437,10437.0
2019-01-09 13:30:00,80.73,80.73,80.57,80.65,16440.0,72.0704,72.0704,71.9276,71.999,16440.0
2019-01-09 13:40:00,80.66,80.69,80.61,80.64,23508.0,72.0079,72.0347,71.9633,71.9901,23508.0
2019-01-09 13:50:00,80.62,80.62,80.52,80.56,24748.0,71.9722,71.9722,71.883,71.9187,24748.0
2019-01-09 14:00:00,80.57,80.75,80.46,80.74,28912.0,71.9276,72.0883,71.8294,72.0794,28912.0
2019-01-09 14:10:00,80.75,80.84,80.41,80.41,19166.0,72.0883,72.1686,71.7848,71.7848,19166.0
2019-01-09 14:20:00,80.39,80.46,80.27,80.4,18019.0,71.7669,71.8294,71.6598,71.7758,18019.0
2019-01-09 14:30:00,80.39,80.55,80.34,80.51,18042.0,71.7669,71.9097,71.7223,71.874,18042.0
2019-01-09 14:40:00,80.5,80.71,80.47,80.7,34608.0,71.8651,72.0526,71.8383,72.0437,34608.0
2019-01-09 14:50:00,80.72,80.73,80.54,80.55,23540.0,72.0615,72.0704,71.9008,71.9097,23540.0
2019-01-09 15:00:00,80.55,80.67,80.5,80.59,29735.0,71.9097,72.0169,71.8651,71.9455,29735.0
2019-01-09 15:10:00,80.61,80.65,80.53,80.58,23923.0,71.9633,71.999,71.8919,71.9365,23923.0
2019-01-09 15:20:00,80.61,80.66,80.58,80.58,33838.0,71.9633,72.0079,71.9365,71.9365,33838.0
2019-01-09 15:30:00,80.57,80.66,80.42,80.44,69216.0,71.9276,72.0079,71.7937,71.8115,69216.0
2019-01-09 15:40:00,80.45,80.5,80.32,80.41,95735.0,71.8205,71.8651,71.7044,71.7848,95735.0
2019-01-09 15:50:00,80.4,80.61,80.29,80.55,199550.0,71.7758,71.9633,71.6776,71.9097,199550.0
2019-01-10 09:30:00,80.1,80.28,79.69,80.0,41592.0,71.508,71.6687,71.142,71.4187,41592.0
2019-01-10 09:40:00,80.01,80.03,79.59,79.62,26015.0,71.4277,71.4455,71.0527,71.0795,26015.0
2019-01-10 09:50:00,79.62,79.85,79.59,79.81,56386.0,71.0795,71.2848,71.0527,71.2491,56386.0
2019-01-10 10:00:00,79.81,80.08,79.74,80.04,24628.0,71.2491,71.4902,71.1866,71.4545,24628.0
2019-01-10 10:10:00,80.04,80.23,79.75,79.86,99640.0,71.4545,71.6241,71.1956,71.2938,99640.0
2019-01-10 10:20:00,79.86,80.11,79.86,79.98,167038.0,71.2938,71.5169,71.2938,71.4009,167038.0
2019-01-10 10:30:00,79.98,80.11,79.94,80.05,74694.0,71.4009,71.5169,71.3652,71.4634,74694.0
2019-01-10 10:40:00,80.05,80.07,79.94,80.06,52393.0,71.4634,71.4812,71.3652,71.4723,52393.0
2019-01-10 10:50:00,80.03,80.2,80.01,80.14,26365.0,71.4455,71.5973,71.4277,71.5437,26365.0
2019-01-10 11:00:00,80.14,80.31,80.06,80.18,34940.0,71.5437,71.6955,71.4723,71.5794,34940.0
2019-01-10 11:10:00,80.19,80.35,80.16,80.29,33101.0,71.5884,71.7312,71.5616,71.6776,33101.0
2019-01-10 11:20:00,80.29,80.31,80.05,80.07,40362.0,71.6776,71.6955,71.4634,71.4812,40362.0
2019-01-10 11:30:00,80.1,80.32,80.06,80.23,27940.0,71.508,71.7044,71.4723,71.6241,27940.0
2019-01-10 11:40:00,80.23,80.3,80.16,80.27,37720.0,71.6241,71.6866,71.5616,71.6598,37720.0
2019-01-10 11:50:00,80.27,80.28,80.12,80.17,48310.0,71.6598,71.6687,71.5259,71.5705,48310.0
2019-01-10 12:00:00,80.16,80.38,79.95,79.99,92321.0,71.5616,71.758,71.3741,71.4098,92321.0
2019-01-10 12:10:00,79.99,80.25,79.99,80.22,64181.0,71.4098,71.6419,71.4098,71.6151,64181.0
2019-01-10 12:20:00,80.22,80.33,80.15,80.29,33342.0,71.6151,71.7133,71.5527,71.6776,33342.0
2019-01-10 12:30:00,80.3,80.36,80.21,80.24,46512.0,71.6866,71.7401,71.6062,71.633,46512.0
2019-01-10 12:40:00,80.24,80.35,80.05,80.28,49976.0,71.633,71.7312,71.4634,71.6687,49976.0
2019-01-10 12:50:00,80.26,80.38,80.03,80.03,34016.0,71.6509,71.758,71.4455,71.4455,34016.0
2019-01-10 13:00:00,80.04,80.17,79.58,79.6,103784.0,71.4545,71.5705,71.0438,71.0616,103784.0
2019-01-10 13:10:00,79.58,79.78,79.57,79.71,110122.0,71.0438,71.2223,71.0349,71.1598,110122.0
2019-01-10 13:20:00,79.73,79.91,79.68,79.88,111319.0,71.1777,71.3384,71.1331,71.3116,111319.0
2019-01-10 13:30:00,79.88,79.94,79.68,79.7,60340.0,71.3116,71.3652,71.1331,71.1509,60340.0
2019-01-10 13:40:00,79.7,79.71,79.57,79.68,71788.0,71.1509,71.1598,71.0349,71.1331,71788.0
2019-01-10 13:50:00,79.69,79.77,79.63,79.75,50008.0,71.142,71.2134,71.0884,71.1956,50008.0
2019-01-10 14:00:00,79.76,80.06,79.76,80.0,51881.0,71.2045,71.4723,71.2045,71.4187,51881.0
2019-01-10 14:10:00,80.0,80.1,79.98,80.1,37900.0,71.4187,71.508,71.4009,71.508,37900.0
2019-01-10 14:20:00,80.1,80.21,79.95,79.95,62586.0,71.508,71.6062,71.3741,71.3741,62586.0
2019-01-10 14:30:00,79.96,80.02,79.86,80.0,37232.0,71.383,71.4366,71.2938,71.4187,37232.0
2019-01-10 14:40:00,80.03,80.24,79.98,80.0,36079.0,71.4455,71.633,71.4009,71.4187,36079.0
2019-01-10 14:50:00,80.0,80.16,79.91,80.16,36049.0,71.4187,71.5616,71.3384,71.5616,36049.0
2019-01-10 15:00:00,80.15,80.28,80.12,80.16,44560.0,71.5527,71.6687,71.5259,71.5616,44560.0
2019-01-10 15:10:00,80.17,80.17,79.98,80.14,47852.0,71.5705,71.5705,71.4009,71.5437,47852.0
2019-01-10 15:20:00,80.14,80.18,80.08,80.16,69705.0,71.5437,71.5794,71.4902,71.5616,69705.0
2019-01-10 15:30:00,80.18,80.2,80.05,80.15,101301.0,71.5794,71.5973,71.4634,71.5527,101301.0
2019-01-10 15:40:00,80.15,80.23,80.05,80.07,81638.0,71.5527,71.6241,71.4634,71.4812,81638.0
2019-01-10 15:50:00,80.06,80.16,79.86,79.93,270194.0,71.4723,71.5616,71.2938,71.3563,270194.0
2019-01-11 09:30:00,79.37,79.72,79.32,79.33,42969.0,70.8563,71.1688,70.8117,70.8206,42969.0
2019-01-11 09:40:00,79.36,79.51,79.04,79.47,27307.0,70.8474,70.9813,70.5617,70.9456,27307.0
2019-01-11 09:50:00,79.5,79.54,79.21,79.53,31301.0,70.9724,71.0081,70.7135,70.9992,31301.0
2019-01-11 10:00:00,79.5,79.74,79.46,79.71,17466.0,70.9724,71.1866,70.9367,71.1598,17466.0
2019-01-11 10:10:00,79.72,79.72,79.45,79.68,29445.0,71.1688,71.1688,70.9277,71.1331,29445.0
2019-01-11 10:20:00,79.68,79.71,79.35,79.37,35493.0,71.1331,71.1598,70.8385,70.8563,35493.0
2019-01-11 10:30:00,79.34,79.54,79.29,79.45,21807.0,70.8295,71.0081,70.7849,70.9277,21807.0
2019-01-11 10:40:00,79.41,79.49,79.33,79.45,19430.0,70.892,70.9634,70.8206,70.9277,19430.0
2019-01-11 10:50:00,79.48,79.82,79.38,79.79,15456.0,70.9545,71.2581,70.8652,71.2313,15456.0
2019-01-11 11:00:00,79.77,79.92,79.72,79.82,12760.0,71.2134,71.3473,71.1688,71.2581,12760.0
2019-01-11 11:10:00,79.82,80.02,79.63,79.97,27064.0,71.2581,71.4366,71.0884,71.392,27064.0
2019-01-11 11:20:00,79.94,80.06,79.89,79.99,11759.0,71.3652,71.4723,71.3205,71.4098,11759.0
2019-01-11 11:30:00,79.99,80.21,79.97,80.16,13258.0,71.4098,71.6062,71.392,71.5616,13258.0
2019-01-11 11:40:00,80.14,80.48,80.11,80.48,26996.0,71.5437,71.8473,71.5169,71.8473,26996.0
2019-01-11 11:50:00,80.5,80.51,80.34,80.39,26615.0,71.8651,71.874,71.7223,71.7669,26615.0
2019-01-11 12:00:00,80.37,80.46,80.31,80.31,11359.0,71.7491,71.8294,71.6955,71.6955,11359.0
2019-01-11 12:10:00,80.28,80.43,80.25,80.27,10270.0,71.6687,71.8026,71.6419,71.6598,10270.0
2019-01-11 12:20:00,80.28,80.31,80.19,80.27,6139.0,71.6687,71.6955,71.5884,71.6598,6139.0
2019-01-11 12:30:00,80.26,80.62,80.23,80.6,29756.0,71.6509,71.9722,71.6241,71.9544,29756.0
2019-01-11 12:40:00,80.62,80.71,80.55,80.59,46172.0,71.9722,72.0526,71.9097,71.9455,46172.0
2019-01-11 12:50:00,80.59,80.69,80.56,80.59,16547.0,71.9455,72.0347,71.9187,71.9455,16547.0
2019-01-11 13:00:00,80.58,80.61,80.48,80.52,26146.0,71.9365,71.9633,71.8473,71.883,26146.0
2019-01-11 13:10:00,80.53,80.58,80.39,80.51,47649.0,71.8919,71.9365,71.7669,71.874,47649.0
2019-01-11 13:20:00,80.5,80.5,80.31,80.39,12147.0,71.8651,71.8651,71.6955,71.7669,12147.0
2019-01-11 13:30:00,80.4,80.42,80.35,80.39,9504.0,71.7758,71.7937,71.7312,71.7669,9504.0
2019-01-11 13:40:00,80.39,80.49,80.39,80.45,14682.0,71.7669,71.8562,71.7669,71.8205,14682.0
2019-01-11 13:50:00,80.45,80.58,80.45,80.54,15968.0,71.8205,71.9365,71.8205,71.9008,15968.0
2019-01-11 14:00:00,80.53,80.62,80.51,80.61,16330.0,71.8919,71.9722,71.874,71.9633,16330.0
2019-01-11 14:10:00,80.61,80.65,80.47,80.47,17438.0,71.9633,71.999,71.8383,71.8383,17438.0
2019-01-11 14:20:00,80.47,80.54,80.43,80.48,18349.0,71.8383,71.9008,71.8026,71.8473,18349.0
2019-01-11 14:30:00,80.49,80.49,80.36,80.48,20100.0,71.8562,71.8562,71.7401,71.8473,20100.0
2019-01-11 14:40:00,80.47,80.48,80.37,80.4,14059.0,71.8383,71.8473,71.7491,71.7758,14059.0
2019-01-11 14:50:00,80.42,80.45,80.27,80.31,47281.0,71.7937,71.8205,71.6598,71.6955,47281.0
2019-01-11 15:00:00,80.31,80.45,80.29,80.41,31938.0,71.6955,71.8205,71.6776,71.7848,31938.0
2019-01-11 15:10:00,80.42,80.46,80.35,80.41,33783.0,71.7937,71.8294,71.7312,71.7848,33783.0
2019-01-11 15:20:00,80.42,80.46,80.35,80.36,39931.0,71.7937,71.8294,71.7312,71.7401,39931.0
2019-01-11 15:30:00,80.37,80.58,80.36,80.54,58567.0,71.7491,71.9365,71.7401,71.9008,58567.0
2019-01-11 15:40:00,80.54,80.65,80.51,80.62,85064.0,71.9008,71.999,71.874,71.9722,85064.0
2019-01-11 15:50:00,80.62,81.03,80.58,80.95,390175.0,71.9722,72.3383,71.9365,72.2668,390175.0
2019-01-14 09:30:00,80.21,80.89,79.92,80.71,48820.0,71.6062,72.2133,71.3473,72.0526,48820.0
2019-01-14 09:40:00,80.73,81.05,80.72,80.74,25318.0,72.0704,72.3561,72.0615,72.0794,25318.0
2019-01-14 09:50:00,80.78,81.0,80.7,80.96,11061.0,72.1151,72.3115,72.0437,72.2758,11061.0
2019-01-14 10:00:00,80.98,81.42,80.94,81.4,36195.0,72.2936,72.6864,72.2579,72.6686,36195.0
2019-01-14 10:10:00,81.42,81.58,81.41,81.53,41451.0,72.6864,72.8293,72.6775,72.7846,41451.0
2019-01-14 10:20:00,81.54,81.58,81.14,81.21,35016.0,72.7936,72.8293,72.4365,72.499,35016.0
2019-01-14 10:30:00,81.22,81.35,81.13,81.21,37142.0,72.5079,72.6239,72.4275,72.499,37142.0
2019-01-14 10:40:00,81.2,81.28,80.88,80.91,20613.0,72.49,72.5614,72.2043,72.2311,20613.0
2019-01-14 10:50:00,80.93,81.18,80.93,81.03,32929.0,72.249,72.4722,72.249,72.3383,32929.0
2019-01-14 11:00:00,80.99,81.14,80.84,80.9,35880.0,72.3025,72.4365,72.1686,72.2222,35880.0
2019-01-14 11:10:00,80.89,81.05,80.51,80.58,108281.0,72.2133,72.3561,71.874,71.9365,108281.0
2019-01-14 11:20:00,80.56,80.95,80.54,80.93,74335.0,71.9187,72.2668,71.9008,72.249,74335.0
2019-01-14 11:30:00,80.9,81.13,80.88,81.09,25590.0,72.2222,72.4275,72.2043,72.3918,25590.0
2019-01-14 11:40:00,81.09,81.17,80.99,81.11,20417.0,72.3918,72.4632,72.3025,72.4097,20417.0
2019-01-14 11:50:00,81.1,81.14,80.98,81.04,17180.0,72.4008,72.4365,72.2936,72.3472,17180.0
2019-01-14 12:00:00,81.06,81.18,81.04,81.1,15608.0,72.365,72.4722,72.3472,72.4008,15608.0
2019-01-14 12:10:00,81.11,81.47,81.11,81.45,38758.0,72.4097,72.7311,72.4097,72.7132,38758.0
2019-01-14 12:20:00,81.43,81.45,81.35,81.44,18322.0,72.6954,72.7132,72.6239,72.7043,18322.0
2019-01-14 12:30:00,81.46,81.47,81.37,81.41,13707.0,72.7221,72.7311,72.6418,72.6775,13707.0
2019-01-14 12:40:00,81.41,81.47,81.36,81.41,31561.0,72.6775,72.7311,72.6329,72.6775,31561.0
2019-01-14 12:50:00,81.4,81.48,81.39,81.45,25981.0,72.6686,72.74,72.6596,72.7132,25981.0
2019-01-14 13:00:00,81.45,81.48,81.37,81.48,39045.0,72.7132,72.74,72.6418,72.74,39045.0
2019-01-14 13:10:00,81.48,81.63,81.45,81.61,32964.0,72.74,72.8739,72.7132,72.856,32964.0
2019-01-14 13:20:00,81.61,81.65,81.52,81.53,24371.0,72.856,72.8918,72.7757,72.7846,24371.0
2019-01-14 13:30:00,81.54,81.55,81.47,81.48,14136.0,72.7936,72.8025,72.7311,72.74,14136.0
2019-01-14 13:40:00,81.48,81.56,81.42,81.43,31221.0,72.74,72.8114,72.6864,72.6954,31221.0
2019-01-14 13:50:00,81.42,81.43,81.28,81.31,14845.0,72.6864,72.6954,72.5614,72.5882,14845.0
2019-01-14 14:00:00,81.32,81.37,81.24,81.24,29618.0,72.5972,72.6418,72.5257,72.5257,29618.0
2019-01-14 14:10:00,81.23,81.25,81.18,81.19,19723.0,72.5168,72.5347,72.4722,72.4811,19723.0
2019-01-14 14:20:00,81.17,81.37,81.17,81.37,44372.0,72.4632,72.6418,72.4632,72.6418,44372.0
2019-01-14 14:30:00,81.37,81.45,81.35,81.44,27682.0,72.6418,72.7132,72.6239,72.7043,27682.0
2019-01-14 14:40:00,81.45,81.49,81.4,81.47,20121.0,72.7132,72.7489,72.6686,72.7311,20121.0
2019-01-14 14:50:00,81.46,81.52,81.45,81.48,16471.0,72.7221,72.7757,72.7132,72.74,16471.0
2019-01-14 15:00:00,81.48,81.51,81.43,81.46,20252.0,72.74,72.7668,72.6954,72.7221,20252.0
2019-01-14 15:10:00,81.47,81.47,81.29,81.29,25470.0,72.7311,72.7311,72.5704,72.5704,25470.0
2019-01-14 15:20:00,81.3,81.35,81.21,81.21,23603.0,72.5793,72.6239,72.499,72.499,23603.0
2019-01-14 15:30:00,81.21,81.32,81.21,81.26,28614.0,72.499,72.5972,72.499,72.5436,28614.0
2019-01-14 15:40:00,81.26,81.28,81.18,81.18,69835.0,72.5436,72.5614,72.4722,72.4722,69835.0
2019-01-14 15:50:00,81.17,81.41,81.06,81.4,385419.0,72.4632,72.6775,72.365,72.6686,385419.0
2019-01-15 09:30:00,81.0,81.25,80.62,81.17,47243.0,72.3115,72.5347,71.9722,72.4632,47243.0
2019-01-15 09:40:00,81.15,81.27,80.75,80.97,35035.0,72.4454,72.5525,72.0883,72.2847,35035.0
2019-01-15 09:50:00,80.99,81.01,80.73,80.85,37255.0,72.3025,72.3204,72.0704,72.1776,37255.0
2019-01-15 10:00:00,80.85,81.3,80.85,80.92,94403.0,72.1776,72.5793,72.1776,72.2401,94403.0
2019-01-15 10:10:00,80.93,81.0,80.58,80.67,72039.0,72.249,72.3115,71.9365,72.0169,72039.0
2019-01-15 10:20:00,80.71,80.84,80.52,80.8,63568.0,72.0526,72.1686,71.883,72.1329,63568.0
2019-01-15 10:30:00,80.81,81.12,80.78,81.03,233781.0,72.1419,72.4186,72.1151,72.3383,233781.0
2019-01-15 10:40:00,81.05,81.24,80.92,80.96,102127.0,72.3561,72.5257,72.2401,72.2758,102127.0
2019-01-15 10:50:00,80.94,81.09,80.87,81.09,30210.0,72.2579,72.3918,72.1954,72.3918,30210.0
2019-01-15 11:00:00,81.13,81.18,80.97,81.06,22386.0,72.4275,72.4722,72.2847,72.365,22386.0
2019-01-15 11:10:00,81.03,81.04,80.84,80.94,19951.0,72.3383,72.3472,72.1686,72.2579,19951.0
2019-01-15 11:20:00,80.92,80.92,80.71,80.81,18880.0,72.2401,72.2401,72.0526,72.1419,18880.0
2019-01-15 11:30:00,80.81,80.95,80.76,80.9,27737.0,72.1419,72.2668,72.0972,72.2222,27737.0
2019-01-15 11:40:00,80.89,81.05,80.85,81.04,41102.0,72.2133,72.3561,72.1776,72.3472,41102.0
2019-01-15 11:50:00,81.06,81.4,81.01,81.34,27221.0,72.365,72.6686,72.3204,72.615,27221.0
2019-01-15 12:00:00,81.34,81.57,81.3,81.42,23351.0,72.615,72.8203,72.5793,72.6864,23351.0
2019-01-15 12:10:00,81.41,81.55,81.39,81.51,44723.0,72.6775,72.8025,72.6596,72.7668,44723.0
2019-01-15 12:20:00,81.51,81.63,81.4,81.41,26733.0,72.7668,72.8739,72.6686,72.6775,26733.0
2019-01-15 12:30:00,81.4,81.47,81.22,81.47,38742.0,72.6686,72.7311,72.5079,72.7311,38742.0
2019-01-15 12:40:00,81.48,81.53,81.34,81.39,34325.0,72.74,72.7846,72.615,72.6596,34325.0
2019-01-15 12:50:00,81.37,81.37,81.13,81.24,27698.0,72.6418,72.6418,72.4275,72.5257,27698.0
2019-01-15 13:00:00,81.24,81.49,81.24,81.44,91210.0,72.5257,72.7489,72.5257,72.7043,91210.0
2019-01-15 13:10:00,81.44,81.46,81.24,81.32,65618.0,72.7043,72.7221,72.5257,72.5972,65618.0
2019-01-15 13:20:00,81.31,81.37,81.23,81.26,21732.0,72.5882,72.6418,72.5168,72.5436,21732.0
2019-01-15 13:30:00,81.25,81.32,81.2,81.28,18964.0,72.5347,72.5972,72.49,72.5614,18964.0
2019-01-15 13:40:00,81.28,81.33,81.06,81.11,18124.0,72.5614,72.6061,72.365,72.4097,18124.0
2019-01-15 13:50:00,81.12,81.15,81.08,81.09,13912.0,72.4186,72.4454,72.3829,72.3918,13912.0
2019-01-15 14:00:00,81.08,81.25,81.06,81.1,24058.0,72.3829,72.5347,72.365,72.4008,24058.0
2019-01-15 14:10:00,81.11,81.13,80.97,81.07,24971.0,72.4097,72.4275,72.2847,72.374,24971.0
2019-01-15 14:20:00,81.06,81.07,80.79,80.81,35444.0,72.365,72.374,72.124,72.1419,35444.0
2019-01-15 14:30:00,80.78,80.97,80.73,80.87,28173.0,72.1151,72.2847,72.0704,72.1954,28173.0
2019-01-15 14:40:00,80.88,81.1,80.86,81.08,25427.0,72.2043,72.4008,72.1865,72.3829,25427.0
2019-01-15 14:50:00,81.05,81.18,81.01,81.05,20761.0,72.3561,72.4722,72.3204,72.3561,20761.0
2019-01-15 15:00:00,81.06,81.21,80.97,81.18,32219.0,72.365,72.499,72.2847,72.4722,32219.0
2019-01-15 15:10:00,81.2,81.25,81.14,81.14,68500.0,72.49,72.5347,72.4365,72.4365,68500.0
2019-01-15 15:20:00,81.14,81.23,81.09,81.21,52729.0,72.4365,72.5168,72.3918,72.499,52729.0
2019-01-15 15:30:00,81.22,81.28,81.16,81.2,43125.0,72.5079,72.5614,72.4543,72.49,43125.0
2019-01-15 15:40:00,81.2,81.35,81.15,81.3,68614.0,72.49,72.6239,72.4454,72.5793,68614.0
2019-01-15 15:50:00,81.29,81.51,81.24,81.51,158418.0,72.5704,72.7668,72.5257,72.7668,158418.0
2019-01-16 09:30:00,82.4,82.75,82.19,82.3,72374.0,73.5613,73.8738,73.3738,73.472,72374.0
2019-01-16 09:40:00,82.28,82.63,82.16,82.39,49443.0,73.4542,73.7666,73.347,73.5524,49443.0
2019-01-16 09:50:00,82.37,82.66,82.3,82.56,108145.0,73.5345,73.7934,73.472,73.7041,108145.0
2019-01-16 10:00:00,82.58,82.78,82.38,82.77,63416.0,73.722,73.9005,73.5435,73.8916,63416.0
2019-01-16 10:10:00,82.8,82.84,82.64,82.75,82590.0,73.9184,73.9541,73.7756,73.8738,82590.0
2019-01-16 10:20:00,82.75,82.91,82.66,82.9,74704.0,73.8738,74.0166,73.7934,74.0077,74704.0
2019-01-16 10:30:00,82.89,82.97,82.76,82.95,69749.0,73.9987,74.0702,73.8827,74.0523,69749.0
2019-01-16 10:40:00,82.95,82.99,82.84,82.99,59548.0,74.0523,74.088,73.9541,74.088,59548.0
2019-01-16 10:50:00,82.98,83.18,82.96,83.15,35508.0,74.0791,74.2576,74.0612,74.2309,35508.0
2019-01-16 11:00:00,83.15,83.23,83.04,83.16,60540.0,74.2309,74.3023,74.1327,74.2398,60540.0
2019-01-16 11:10:00,83.16,83.37,83.08,83.27,44407.0,74.2398,74.4273,74.1684,74.338,44407.0
2019-01-16 11:20:00,83.28,83.34,83.12,83.33,25512.0,74.3469,74.4005,74.2041,74.3915,25512.0
2019-01-16 11:30:00,83.32,83.54,83.18,83.47,53926.0,74.3826,74.579,74.2576,74.5165,53926.0
2019-01-16 11:40:00,83.47,83.58,83.39,83.48,38474.0,74.5165,74.6147,74.4451,74.5255,38474.0
2019-01-16 11:50:00,83.47,83.64,83.42,83.57,48495.0,74.5165,74.6683,74.4719,74.6058,48495.0
2019-01-16 12:00:00,83.56,83.64,83.38,83.45,31465.0,74.5969,74.6683,74.4362,74.4987,31465.0
2019-01-16 12:10:00,83.47,83.74,83.37,83.72,63978.0,74.5165,74.7576,74.4273,74.7397,63978.0
2019-01-16 12:20:00,83.72,83.85,83.62,83.79,42550.0,74.7397,74.8558,74.6504,74.8022,42550.0
2019-01-16 12:30:00,83.81,83.85,83.61,83.76,49320.0,74.8201,74.8558,74.6415,74.7754,49320.0
2019-01-16 12:40:00,83.77,83.81,83.67,83.67,29726.0,74.7844,74.8201,74.6951,74.6951,29726.0
2019-01-16 12:50:00,83.67,83.81,83.66,83.7,38340.0,74.6951,74.8201,74.6862,74.7219,38340.0
2019-01-16 13:00:00,83.69,83.83,83.61,83.73,42069.0,74.7129,74.8379,74.6415,74.7486,42069.0
2019-01-16 13:10:00,83.74,83.86,83.7,83.86,70432.0,74.7576,74.8647,74.7219,74.8647,70432.0
2019-01-16 13:20:00,83.86,83.9,83.76,83.76,19135.0,74.8647,74.9004,74.7754,74.7754,19135.0
2019-01-16 13:30:00,83.75,83.95,83.75,83.92,34183.0,74.7665,74.945,74.7665,74.9183,34183.0
2019-01-16 13:40:00,83.92,83.92,83.8,83.88,38802.0,74.9183,74.9183,74.8111,74.8826,38802.0
2019-01-16 13:50:00,83.88,83.91,83.83,83.88,22453.0,74.8826,74.9093,74.8379,74.8826,22453.0
2019-01-16 14:00:00,83.87,83.97,83.83,83.83,36833.0,74.8736,74.9629,74.8379,74.8379,36833.0
2019-01-16 14:10:00,83.85,83.88,83.74,83.81,46730.0,74.8558,74.8826,74.7576,74.8201,46730.0
2019-01-16 14:20:00,83.82,83.99,83.82,83.98,72502.0,74.829,74.9808,74.829,74.9718,72502.0
2019-01-16 14:30:00,83.98,84.28,83.97,84.22,71680.0,74.9718,75.2396,74.9629,75.1861,71680.0
2019-01-16 14:40:00,84.22,84.31,84.1,84.11,62401.0,75.1861,75.2664,75.079,75.0879,62401.0
2019-01-16 14:50:00,84.12,84.16,83.98,84.05,128696.0,75.0968,75.1325,74.9718,75.0343,128696.0
2019-01-16 15:00:00,84.05,84.08,83.97,83.99,94184.0,75.0343,75.0611,74.9629,74.9808,94184.0
2019-01-16 15:10:00,83.99,84.03,83.85,84.02,104840.0,74.9808,75.0165,74.8558,75.0075,104840.0
2019-01-16 15:20:00,84.02,84.2,84.02,84.11,178256.0,75.0075,75.1682,75.0075,75.0879,178256.0
2019-01-16 15:30:00,84.1,84.12,83.79,83.9,161212.0,75.079,75.0968,74.8022,74.9004,161212.0
2019-01-16 15:40:00,83.89,83.89,83.65,83.78,149055.0,74.8915,74.8915,74.6772,74.7933,149055.0
2019-01-16 15:50:00,83.78,83.86,83.56,83.59,321804.0,74.7933,74.8647,74.5969,74.6237,321804.0
2019-01-17 09:30:00,83.2,83.62,83.1,83.29,69670.0,74.2755,74.6504,74.1862,74.3558,69670.0
2019-01-17 09:40:00,83.32,83.44,82.95,82.97,62045.0,74.3826,74.4897,74.0523,74.0702,62045.0
2019-01-17 09:50:00,83.02,83.36,82.99,83.25,132370.0,74.1148,74.4183,74.088,74.3201,132370.0
2019-01-17 10:00:00,83.23,83.28,82.8,82.81,40417.0,74.3023,74.3469,73.9184,73.9273,40417.0
2019-01-17 10:10:00,82.8,82.86,82.35,82.42,34615.0,73.9184,73.972,73.5167,73.5792,34615.0
2019-01-17 10:20:00,82.42,82.52,82.23,82.51,29319.0,73.5792,73.6684,73.4095,73.6595,29319.0
2019-01-17 10:30:00,82.52,82.6,82.45,82.5,15815.0,73.6684,73.7399,73.6059,73.6506,15815.0
2019-01-17 10:40:00,82.56,82.82,82.54,82.58,26783.0,73.7041,73.9363,73.6863,73.722,26783.0
2019-01-17 10:50:00,82.57,82.9,82.51,82.89,26715.0,73.7131,74.0077,73.6595,73.9987,26715.0
2019-01-17 11:00:00,82.89,83.03,82.86,83.01,22391.0,73.9987,74.1237,73.972,74.1059,22391.0
2019-01-17 11:10:00,83.0,83.0,82.74,82.8,18061.0,74.0969,74.0969,73.8648,73.9184,18061.0
2019-01-17 11:20:00,82.79,82.93,82.79,82.9,22685.0,73.9095,74.0345,73.9095,74.0077,22685.0
2019-01-17 11:30:00,82.88,83.02,82.79,83.02,18781.0,73.9898,74.1148,73.9095,74.1148,18781.0
2019-01-17 11:40:00,83.0,83.26,82.95,83.2,66239.0,74.0969,74.3291,74.0523,74.2755,66239.0
2019-01-17 11:50:00,83.22,83.3,83.12,83.19,16359.0,74.2933,74.3648,74.2041,74.2666,16359.0
2019-01-17 12:00:00,83.19,83.22,83.07,83.14,30582.0,74.2666,74.2933,74.1594,74.2219,30582.0
2019-01-17 12:10:00,83.13,83.24,83.03,83.17,19821.0,74.213,74.3112,74.1237,74.2487,19821.0
2019-01-17 12:20:00,83.18,83.23,83.05,83.13,13817.0,74.2576,74.3023,74.1416,74.213,13817.0
2019-01-17 12:30:00,83.14,83.16,83.02,83.06,19293.0,74.2219,74.2398,74.1148,74.1505,19293.0
2019-01-17 12:40:00,83.07,83.09,82.93,83.05,20996.0,74.1594,74.1773,74.0345,74.1416,20996.0
2019-01-17 12:50:00,83.06,83.06,82.93,82.95,11830.0,74.1505,74.1505,74.0345,74.0523,11830.0
2019-01-17 13:00:00,82.96,83.15,82.94,83.13,17887.0,74.0612,74.2309,74.0434,74.213,17887.0
2019-01-17 13:10:00,83.13,83.27,83.1,83.19,25801.0,74.213,74.338,74.1862,74.2666,25801.0
2019-01-17 13:20:00,83.2,83.5,83.2,83.44,29349.0,74.2755,74.5433,74.2755,74.4897,29349.0
2019-01-17 13:30:00,83.46,83.55,83.4,83.52,17971.0,74.5076,74.5879,74.454,74.5612,17971.0
2019-01-17 13:40:00,83.52,83.54,83.41,83.49,23873.0,74.5612,74.579,74.463,74.5344,23873.0
2019-01-17 13:50:00,83.48,83.63,83.43,83.6,33261.0,74.5255,74.6594,74.4808,74.6326,33261.0
2019-01-17 14:00:00,83.6,83.6,83.5,83.52,23984.0,74.6326,74.6326,74.5433,74.5612,23984.0
2019-01-17 14:10:00,83.54,83.57,83.5,83.5,27282.0,74.579,74.6058,74.5433,74.5433,27282.0
2019-01-17 14:20:00,83.49,83.49,83.3,83.41,26797.0,74.5344,74.5344,74.3648,74.463,26797.0
2019-01-17 14:30:00,83.42,83.64,83.28,83.58,34197.0,74.4719,74.6683,74.3469,74.6147,34197.0
2019-01-17 14:40:00,83.59,84.06,83.59,84.0,39081.0,74.6237,75.0432,74.6237,74.9897,39081.0
2019-01-17 14:50:00,84.0,84.01,83.48,83.62,29971.0,74.9897,74.9986,74.5255,74.6504,29971.0
2019-01-17 15:00:00,83.63,83.63,83.25,83.46,30634.0,74.6594,74.6594,74.3201,74.5076,30634.0
2019-01-17 15:10:00,83.46,83.51,83.38,83.48,34461.0,74.5076,74.5522,74.4362,74.5255,34461.0
2019-01-17 15:20:00,83.49,83.7,83.46,83.7,60019.0,74.5344,74.7219,74.5076,74.7219,60019.0
2019-01-17 15:30:00,83.7,83.78,83.61,83.62,71928.0,74.7219,74.7933,74.6415,74.6504,71928.0
2019-01-17 15:40:00,83.63,83.71,83.45,83.47,119820.0,74.6594,74.7308,74.4987,74.5165,119820.0
2019-01-17 15:50:00,83.47,83.7,83.39,83.65,255645.0,74.5165,74.7219,74.4451,74.6772,255645.0
2019-01-18 09:30:00,83.89,84.19,82.94,83.1,348282.0,74.8915,75.1593,74.0434,74.1862,348282.0
2019-01-18 09:40:00,83.08,83.79,83.01,83.69,47394.0,74.1684,74.8022,74.1059,74.7129,47394.0
2019-01-18 09:50:00,83.67,83.82,83.42,83.58,25949.0,74.6951,74.829,74.4719,74.6147,25949.0
2019-01-18 10:00:00,83.53,83.9,83.49,83.77,41037.0,74.5701,74.9004,74.5344,74.7844,41037.0
2019-01-18 10:10:00,83.8,83.96,83.67,83.92,42978.0,74.8111,74.954,74.6951,74.9183,42978.0
2019-01-18 10:20:00,83.9,84.09,83.89,84.0,51844.0,74.9004,75.07,74.8915,74.9897,51844.0
2019-01-18 10:30:00,84.01,84.11,83.92,84.0,34407.0,74.9986,75.0879,74.9183,74.9897,34407.0
2019-01-18 10:40:00,83.98,84.3,83.96,84.04,22241.0,74.9718,75.2575,74.954,75.0254,22241.0
2019-01-18 10:50:00,84.05,84.3,84.04,84.14,23001.0,75.0343,75.2575,75.0254,75.1147,23001.0
2019-01-18 11:00:00,84.17,84.53,84.17,84.49,23501.0,75.1414,75.4628,75.1414,75.4271,23501.0
2019-01-18 11:10:00,84.49,84.56,84.43,84.45,37968.0,75.4271,75.4896,75.3736,75.3914,37968.0
2019-01-18 11:20:00,84.45,84.75,84.4,84.72,26295.0,75.3914,75.6592,75.3468,75.6324,26295.0
2019-01-18 11:30:00,84.69,84.73,84.53,84.73,17212.0,75.6057,75.6414,75.4628,75.6414,17212.0
2019-01-18 11:40:00,84.72,84.79,84.62,84.76,15767.0,75.6324,75.6949,75.5432,75.6682,15767.0
2019-01-18 11:50:00,84.78,84.89,84.73,84.89,11907.0,75.686,75.7842,75.6414,75.7842,11907.0
2019-01-18 12:00:00,84.9,84.95,84.68,84.74,30626.0,75.7931,75.8378,75.5967,75.6503,30626.0
2019-01-18 12:10:00,84.75,84.98,84.73,84.88,16284.0,75.6592,75.8646,75.6414,75.7753,16284.0
2019-01-18 12:20:00,84.89,85.0,84.8,84.8,23276.0,75.7842,75.8824,75.7039,75.7039,23276.0
2019-01-18 12:30:00,84.8,84.8,84.65,84.68,18331.0,75.7039,75.7039,75.57,75.5967,18331.0
2019-01-18 12:40:00,84.71,84.8,84.62,84.79,44421.0,75.6235,75.7039,75.5432,75.6949,44421.0
2019-01-18 12:50:00,84.78,84.9,84.66,84.89,29096.0,75.686,75.7931,75.5789,75.7842,29096.0
2019-01-18 13:00:00,84.9,84.94,84.78,84.86,24714.0,75.7931,75.8289,75.686,75.7574,24714.0
2019-01-18 13:10:00,84.85,84.88,84.71,84.8,52184.0,75.7485,75.7753,75.6235,75.7039,52184.0
2019-01-18 13:20:00,84.8,84.87,84.76,84.8,75710.0,75.7039,75.7664,75.6682,75.7039,75710.0
2019-01-18 13:30:00,84.8,84.84,84.66,84.73,83610.0,75.7039,75.7396,75.5789,75.6414,83610.0
2019-01-18 13:40:00,84.68,84.75,84.58,84.66,101777.0,75.5967,75.6592,75.5075,75.5789,101777.0
2019-01-18 13:50:00,84.66,84.75,84.61,84.71,32588.0,75.5789,75.6592,75.5342,75.6235,32588.0
2019-01-18 14:00:00,84.72,84.74,84.6,84.72,43375.0,75.6324,75.6503,75.5253,75.6324,43375.0
2019-01-18 14:10:00,84.73,84.75,84.62,84.63,20323.0,75.6414,75.6592,75.5432,75.5521,20323.0
2019-01-18 14:20:00,84.6,84.69,84.55,84.6,21416.0,75.5253,75.6057,75.4807,75.5253,21416.0
2019-01-18 14:30:00,84.57,84.61,84.46,84.49,22467.0,75.4985,75.5342,75.4003,75.4271,22467.0
2019-01-18 14:40:00,84.51,84.6,84.42,84.6,15483.0,75.445,75.5253,75.3646,75.5253,15483.0
2019-01-18 14:50:00,84.6,84.68,84.53,84.61,17008.0,75.5253,75.5967,75.4628,75.5342,17008.0
2019-01-18 15:00:00,84.62,84.63,84.54,84.59,18385.0,75.5432,75.5521,75.4718,75.5164,18385.0
2019-01-18 15:10:00,84.58,84.82,84.56,84.81,25248.0,75.5075,75.7217,75.4896,75.7128,25248.0
2019-01-18 15:20:00,84.81,84.83,84.66,84.72,23887.0,75.7128,75.7306,75.5789,75.6324,23887.0
2019-01-18 15:30:00,84.72,84.97,84.7,84.95,61009.0,75.6324,75.8556,75.6146,75.8378,61009.0
2019-01-18 15:40:00,84.96,84.97,84.74,84.78,80205.0,75.8467,75.8556,75.6503,75.686,80205.0
2019-01-18 15:50:00,84.77,85.01,84.7,84.98,290094.0,75.6771,75.8913,75.6146,75.8646,290094.0
2019-01-22 09:30:00,84.0,84.12,83.09,83.37,200626.0,74.9897,75.0968,74.1773,74.4273,200626.0
2019-01-22 09:40:00,83.41,83.65,83.18,83.26,122289.0,74.463,74.6772,74.2576,74.3291,122289.0
2019-01-22 09:50:00,83.31,83.45,83.28,83.38,102056.0,74.3737,74.4987,74.3469,74.4362,102056.0
2019-01-22 10:00:00,83.38,83.44,83.01,83.04,127329.0,74.4362,74.4897,74.1059,74.1327,127329.0
2019-01-22 10:10:00,83.02,83.33,82.97,83.11,41075.0,74.1148,74.3915,74.0702,74.1951,41075.0
2019-01-22 10:20:00,83.16,83.21,82.94,83.13,95648.0,74.2398,74.2844,74.0434,74.213,95648.0
2019-01-22 10:30:00,83.11,83.5,83.0,83.36,115402.0,74.1951,74.5433,74.0969,74.4183,115402.0
2019-01-22 10:40:00,83.36,83.52,83.24,83.49,91943.0,74.4183,74.5612,74.3112,74.5344,91943.0
2019-01-22 10:50:00,83.48,83.77,83.46,83.65,71407.0,74.5255,74.7844,74.5076,74.6772,71407.0
2019-01-22 11:00:00,83.65,83.89,83.58,83.89,56673.0,74.6772,74.8915,74.6147,74.8915,56673.0
2019-01-22 11:10:00,83.89,83.98,83.79,83.96,44474.0,74.8915,74.9718,74.8022,74.954,44474.0
2019-01-22 11:20:00,83.96,84.16,83.89,84.08,57356.0,74.954,75.1325,74.8915,75.0611,57356.0
2019-01-22 11:30:00,84.07,84.1,83.71,83.76,94651.0,75.0522,75.079,74.7308,74.7754,94651.0
2019-01-22 11:40:00,83.75,83.82,83.4,83.7,67777.0,74.7665,74.829,74.454,74.7219,67777.0
2019-01-22 11:50:00,83.69,83.69,83.34,83.34,36657.0,74.7129,74.7129,74.4005,74.4005,36657.0
2019-01-22 12:00:00,83.34,83.45,83.17,83.4,40000.0,74.4005,74.4987,74.2487,74.454,40000.0
2019-01-22 12:10:00,83.39,83.49,83.3,83.44,20655.0,74.4451,74.5344,74.3648,74.4897,20655.0
2019-01-22 12:20:00,83.44,83.44,83.27,83.27,25347.0,74.4897,74.4897,74.338,74.338,25347.0
2019-01-22 12:30:00,83.27,83.51,83.22,83.46,40039.0,74.338,74.5522,74.2933,74.5076,40039.0
2019-01-22 12:40:00,83.48,83.57,83.45,83.57,33304.0,74.5255,74.6058,74.4987,74.6058,33304.0
2019-01-22 12:50:00,83.56,83.65,83.53,83.6,15886.0,74.5969,74.6772,74.5701,74.6326,15886.0
2019-01-22 13:00:00,83.57,83.57,83.29,83.31,28436.0,74.6058,74.6058,74.3558,74.3737,28436.0
2019-01-22 13:10:00,83.3,83.31,82.96,82.99,43916.0,74.3648,74.3737,74.0612,74.088,43916.0
2019-01-22 13:20:00,82.98,83.22,82.96,83.21,49911.0,74.0791,74.2933,74.0612,74.2844,49911.0
2019-01-22 13:30:00,83.21,83.33,83.13,83.27,31205.0,74.2844,74.3915,74.213,74.338,31205.0
2019-01-22 13:40:00,83.22,83.3,83.02,83.3,42528.0,74.2933,74.3648,74.1148,74.3648,42528.0
2019-01-22 13:50:00,83.29,83.42,83.27,83.29,34465.0,74.3558,74.4719,74.338,74.3558,34465.0
2019-01-22 14:00:00,83.29,83.38,83.16,83.29,43556.0,74.3558,74.4362,74.2398,74.3558,43556.0
2019-01-22 14:10:00,83.28,83.39,83.14,83.34,38745.0,74.3469,74.4451,74.2219,74.4005,38745.0
2019-01-22 14:20:00,83.33,83.35,83.05,83.09,48806.0,74.3915,74.4094,74.1416,74.1773,48806.0
2019-01-22 14:30:00,83.09,83.26,82.96,83.04,175651.0,74.1773,74.3291,74.0612,74.1327,175651.0
2019-01-22 14:40:00,83.04,83.15,82.8,82.86,111875.0,74.1327,74.2309,73.9184,73.972,111875.0
2019-01-22 14:50:00,82.84,83.43,82.84,83.35,113336.0,73.9541,74.4808,73.9541,74.4094,113336.0
2019-01-22 15:00:00,83.34,83.4,83.14,83.14,107550.0,74.4005,74.454,74.2219,74.2219,107550.0
2019-01-22 15:10:00,83.13,83.41,82.98,83.39,110266.0,74.213,74.463,74.0791,74.4451,110266.0
2019-01-22 15:20:00,83.39,83.57,83.36,83.56,117002.0,74.4451,74.6058,74.4183,74.5969,117002.0
2019-01-22 15:30:00,83.57,83.62,83.19,83.62,104842.0,74.6058,74.6504,74.2666,74.6504,104842.0
2019-01-22 15:40:00,83.6,83.72,83.31,83.34,168907.0,74.6326,74.7397,74.3737,74.4005,168907.0
2019-01-22 15:50:00,83.35,83.59,83.21,83.48,379958.0,74.4094,74.6237,74.2844,74.5255,379958.0
2019-01-23 09:30:00,79.77,80.58,78.56,78.6,458610.0,71.2134,71.9365,70.1332,70.1689,458610.0
2019-01-23 09:40:00,78.59,78.79,78.06,78.23,406900.0,70.16,70.3385,69.6868,69.8386,406900.0
2019-01-23 09:50:00,78.22,78.66,78.1,78.51,346139.0,69.8297,70.2225,69.7225,70.0886,346139.0
2019-01-23 10:00:00,78.52,78.92,78.3,78.65,341725.0,70.0975,70.4546,69.9011,70.2136,341725.0
2019-01-23 10:10:00,78.67,78.91,78.39,78.39,242386.0,70.2314,70.4457,69.9814,69.9814,242386.0
2019-01-23 10:20:00,78.38,78.47,78.12,78.25,151970.0,69.9725,70.0529,69.7404,69.8565,151970.0
2019-01-23 10:30:00,78.26,78.59,78.24,78.25,134847.0,69.8654,70.16,69.8475,69.8565,134847.0
2019-01-23 10:40:00,78.24,78.37,78.13,78.28,121008.0,69.8475,69.9636,69.7493,69.8832,121008.0
2019-01-23 10:50:00,78.26,78.27,77.71,77.9,250324.0,69.8654,69.8743,69.3744,69.544,250324.0
2019-01-23 11:00:00,77.88,78.18,77.79,77.86,169415.0,69.5261,69.794,69.4458,69.5083,169415.0
2019-01-23 11:10:00,77.85,78.1,77.85,78.04,124638.0,69.4994,69.7225,69.4994,69.669,124638.0
2019-01-23 11:20:00,78.03,78.36,77.99,78.28,121953.0,69.6601,69.9547,69.6243,69.8832,121953.0
2019-01-23 11:30:00,78.27,78.33,78.02,78.15,109570.0,69.8743,69.9279,69.6511,69.7672,109570.0
2019-01-23 11:40:00,78.12,78.28,78.04,78.05,136652.0,69.7404,69.8832,69.669,69.6779,136652.0
2019-01-23 11:50:00,78.05,78.12,77.75,78.04,259401.0,69.6779,69.7404,69.4101,69.669,259401.0
2019-01-23 12:00:00,78.04,78.18,77.93,78.07,221233.0,69.669,69.794,69.5708,69.6958,221233.0
2019-01-23 12:10:00,78.07,78.17,77.92,78.08,121076.0,69.6958,69.785,69.5619,69.7047,121076.0
2019-01-23 12:20:00,78.08,78.3,78.08,78.2,86940.0,69.7047,69.9011,69.7047,69.8118,86940.0
2019-01-23 12:30:00,78.2,78.46,78.15,78.4,101360.0,69.8118,70.0439,69.7672,69.9904,101360.0
2019-01-23 12:40:00,78.37,78.62,78.35,78.51,105957.0,69.9636,70.1868,69.9457,70.0886,105957.0
2019-01-23 12:50:00,78.5,78.58,78.41,78.52,150675.0,70.0796,70.1511,69.9993,70.0975,150675.0
2019-01-23 13:00:00,78.51,78.57,78.42,78.54,236073.0,70.0886,70.1421,70.0082,70.1154,236073.0
2019-01-23 13:10:00,78.54,78.79,78.47,78.76,116960.0,70.1154,70.3385,70.0529,70.3118,116960.0
2019-01-23 13:20:00,78.78,79.0,78.76,78.91,161698.0,70.3296,70.526,70.3118,70.4457,161698.0
2019-01-23 13:30:00,78.92,79.06,78.88,79.02,121288.0,70.4546,70.5796,70.4189,70.5439,121288.0
2019-01-23 13:40:00,79.0,79.05,78.83,79.0,164640.0,70.526,70.5706,70.3742,70.526,164640.0
2019-01-23 13:50:00,79.0,79.05,78.83,78.9,164655.0,70.526,70.5706,70.3742,70.4367,164655.0
2019-01-23 14:00:00,78.9,79.3,78.88,79.03,126830.0,70.4367,70.7938,70.4189,70.5528,126830.0
2019-01-23 14:10:00,79.04,79.2,78.9,78.96,152853.0,70.5617,70.7046,70.4367,70.4903,152853.0
2019-01-23 14:20:00,78.94,79.39,78.94,79.13,196843.0,70.4724,70.8742,70.4724,70.6421,196843.0
2019-01-23 14:30:00,79.13,79.14,78.7,78.74,197747.0,70.6421,70.651,70.2582,70.2939,197747.0
2019-01-23 14:40:00,78.73,78.8,78.48,78.59,125956.0,70.285,70.3475,70.0618,70.16,125956.0
2019-01-23 14:50:00,78.58,78.82,78.53,78.6,155862.0,70.1511,70.3653,70.1064,70.1689,155862.0
2019-01-23 15:00:00,78.61,78.7,78.2,78.27,169753.0,70.1778,70.2582,69.8118,69.8743,169753.0
2019-01-23 15:10:00,78.27,78.53,78.18,78.47,145073.0,69.8743,70.1064,69.794,70.0529,145073.0
2019-01-23 15:20:00,78.48,78.54,78.33,78.47,166133.0,70.0618,70.1154,69.9279,70.0529,166133.0
2019-01-23 15:30:00,78.47,78.48,78.22,78.39,170304.0,70.0529,70.0618,69.8297,69.9814,170304.0
2019-01-23 15:40:00,78.4,78.5,78.27,78.46,208380.0,69.9904,70.0796,69.8743,70.0439,208380.0
2019-01-23 15:50:00,78.46,78.5,78.1,78.2,445782.0,70.0439,70.0796,69.7225,69.8118,445782.0
2019-01-24 09:30:00,78.2,79.74,78.2,79.45,297107.0,69.8118,71.1866,69.8118,70.9277,297107.0
2019-01-24 09:40:00,79.48,80.49,79.37,80.31,261197.0,70.9545,71.8562,70.8563,71.6955,261197.0
2019-01-24 09:50:00,80.34,80.84,80.28,80.61,150470.0,71.7223,72.1686,71.6687,71.9633,150470.0
2019-01-24 10:00:00,80.55,80.6,80.32,80.49,159688.0,71.9097,71.9544,71.7044,71.8562,159688.0
2019-01-24 10:10:00,80.5,80.55,80.28,80.45,128273.0,71.8651,71.9097,71.6687,71.8205,128273.0
2019-01-24 10:20:00,80.46,80.65,80.27,80.64,119259.0,71.8294,71.999,71.6598,71.9901,119259.0
2019-01-24 10:30:00,80.65,80.65,80.16,80.27,111919.0,71.999,71.999,71.5616,71.6598,111919.0
2019-01-24 10:40:00,80.26,80.29,80.14,80.16,109252.0,71.6509,71.6776,71.5437,71.5616,109252.0
2019-01-24 10:50:00,80.18,80.3,79.86,80.3,133905.0,71.5794,71.6866,71.2938,71.6866,133905.0
2019-01-24 11:00:00,80.27,80.27,80.06,80.1,81102.0,71.6598,71.6598,71.4723,71.508,81102.0
2019-01-24 11:10:00,80.1,80.15,79.88,80.06,74574.0,71.508,71.5527,71.3116,71.4723,74574.0
2019-01-24 11:20:00,80.02,80.21,79.92,80.15,62050.0,71.4366,71.6062,71.3473,71.5527,62050.0
2019-01-24 11:30:00,80.14,80.28,80.05,80.24,55690.0,71.5437,71.6687,71.4634,71.633,55690.0
2019-01-24 11:40:00,80.24,80.33,80.15,80.27,56292.0,71.633,71.7133,71.5527,71.6598,56292.0
2019-01-24 11:50:00,80.27,80.28,80.1,80.16,54559.0,71.6598,71.6687,71.508,71.5616,54559.0
2019-01-24 12:00:00,80.15,80.18,80.01,80.06,48468.0,71.5527,71.5794,71.4277,71.4723,48468.0
2019-01-24 12:10:00,80.06,80.06,79.82,79.95,83138.0,71.4723,71.4723,71.2581,71.3741,83138.0
2019-01-24 12:20:00,79.94,79.96,79.76,79.81,38603.0,71.3652,71.383,71.2045,71.2491,38603.0
2019-01-24 12:30:00,79.81,79.88,79.64,79.81,85647.0,71.2491,71.3116,71.0974,71.2491,85647.0
2019-01-24 12:40:00,79.81,79.91,79.75,79.83,50438.0,71.2491,71.3384,71.1956,71.267,50438.0
2019-01-24 12:50:00,79.82,79.9,79.74,79.87,85016.0,71.2581,71.3295,71.1866,71.3027,85016.0
2019-01-24 13:00:00,79.87,79.93,79.72,79.78,91107.0,71.3027,71.3563,71.1688,71.2223,91107.0
2019-01-24 13:10:00,79.78,79.78,79.52,79.71,106017.0,71.2223,71.2223,70.9902,71.1598,106017.0
2019-01-24 13:20:00,79.7,79.78,79.57,79.63,48528.0,71.1509,71.2223,71.0349,71.0884,48528.0
2019-01-24 13:30:00,79.62,79.86,79.54,79.54,66591.0,71.0795,71.2938,71.0081,71.0081,66591.0
2019-01-24 13:40:00,79.55,79.64,79.33,79.6,70713.0,71.017,71.0974,70.8206,71.0616,70713.0
2019-01-24 13:50:00,79.6,79.73,79.57,79.68,58650.0,71.0616,71.1777,71.0349,71.1331,58650.0
2019-01-24 14:00:00,79.68,79.96,79.58,79.78,114983.0,71.1331,71.383,71.0438,71.2223,114983.0
2019-01-24 14:10:00,79.79,80.05,79.79,80.04,105835.0,71.2313,71.4634,71.2313,71.4545,105835.0
2019-01-24 14:20:00,80.04,80.13,79.93,80.13,93253.0,71.4545,71.5348,71.3563,71.5348,93253.0
2019-01-24 14:30:00,80.12,80.29,80.0,80.28,88295.0,71.5259,71.6776,71.4187,71.6687,88295.0
2019-01-24 14:40:00,80.28,80.33,80.12,80.16,87496.0,71.6687,71.7133,71.5259,71.5616,87496.0
2019-01-24 14:50:00,80.17,80.29,80.12,80.16,79601.0,71.5705,71.6776,71.5259,71.5616,79601.0
2019-01-24 15:00:00,80.15,80.29,80.11,80.22,89834.0,71.5527,71.6776,71.5169,71.6151,89834.0
2019-01-24 15:10:00,80.21,80.33,80.17,80.21,78967.0,71.6062,71.7133,71.5705,71.6062,78967.0
2019-01-24 15:20:00,80.21,80.24,80.14,80.2,172843.0,71.6062,71.633,71.5437,71.5973,172843.0
2019-01-24 15:30:00,80.2,80.2,79.98,79.99,204336.0,71.5973,71.5973,71.4009,71.4098,204336.0
2019-01-24 15:40:00,79.99,80.05,79.95,80.03,295701.0,71.4098,71.4634,71.3741,71.4455,295701.0
2019-01-24 15:50:00,80.02,80.26,80.01,80.17,431611.0,71.4366,71.6509,71.4277,71.5705,431611.0
2019-01-25 09:30:00,80.98,81.07,80.46,80.75,79042.0,72.2936,72.374,71.8294,72.0883,79042.0
2019-01-25 09:40:00,80.81,81.25,80.81,81.04,30864.0,72.1419,72.5347,72.1419,72.3472,30864.0
2019-01-25 09:50:00,81.06,81.3,81.04,81.16,53365.0,72.365,72.5793,72.3472,72.4543,53365.0
2019-01-25 10:00:00,81.08,81.15,80.99,81.12,67322.0,72.3829,72.4454,72.3025,72.4186,67322.0
2019-01-25 10:10:00,81.12,81.15,81.0,81.11,54684.0,72.4186,72.4454,72.3115,72.4097,54684.0
2019-01-25 10:20:00,81.1,81.12,80.82,80.91,160640.0,72.4008,72.4186,72.1508,72.2311,160640.0
2019-01-25 10:30:00,80.89,80.98,80.68,80.96,64615.0,72.2133,72.2936,72.0258,72.2758,64615.0
2019-01-25 10:40:00,80.95,81.01,80.85,80.91,40607.0,72.2668,72.3204,72.1776,72.2311,40607.0
2019-01-25 10:50:00,80.92,80.93,80.76,80.79,53665.0,72.2401,72.249,72.0972,72.124,53665.0
2019-01-25 11:00:00,80.79,80.86,80.65,80.71,44443.0,72.124,72.1865,71.999,72.0526,44443.0
2019-01-25 11:10:00,80.71,80.71,80.45,80.48,38233.0,72.0526,72.0526,71.8205,71.8473,38233.0
2019-01-25 11:20:00,80.48,80.51,80.29,80.47,44853.0,71.8473,71.874,71.6776,71.8383,44853.0
2019-01-25 11:30:00,80.45,80.47,80.32,80.37,72478.0,71.8205,71.8383,71.7044,71.7491,72478.0
2019-01-25 11:40:00,80.38,80.53,80.37,80.5,38586.0,71.758,71.8919,71.7491,71.8651,38586.0
2019-01-25 11:50:00,80.5,80.58,80.41,80.58,58684.0,71.8651,71.9365,71.7848,71.9365,58684.0
2019-01-25 12:00:00,80.58,80.67,80.53,80.6,72813.0,71.9365,72.0169,71.8919,71.9544,72813.0
2019-01-25 12:10:00,80.6,80.62,80.43,80.43,61146.0,71.9544,71.9722,71.8026,71.8026,61146.0
2019-01-25 12:20:00,80.43,80.86,80.38,80.78,68425.0,71.8026,72.1865,71.758,72.1151,68425.0
2019-01-25 12:30:00,80.77,80.81,80.67,80.74,53900.0,72.1061,72.1419,72.0169,72.0794,53900.0
2019-01-25 12:40:00,80.76,80.8,80.47,80.58,36825.0,72.0972,72.1329,71.8383,71.9365,36825.0
2019-01-25 12:50:00,80.58,80.63,80.43,80.57,57675.0,71.9365,71.9812,71.8026,71.9276,57675.0
2019-01-25 13:00:00,80.58,80.68,80.56,80.62,26413.0,71.9365,72.0258,71.9187,71.9722,26413.0
2019-01-25 13:10:00,80.6,80.71,80.53,80.63,21801.0,71.9544,72.0526,71.8919,71.9812,21801.0
2019-01-25 13:20:00,80.64,80.74,80.6,80.64,61191.0,71.9901,72.0794,71.9544,71.9901,61191.0
2019-01-25 13:30:00,80.62,80.63,80.43,80.55,39637.0,71.9722,71.9812,71.8026,71.9097,39637.0
2019-01-25 13:40:00,80.54,80.57,80.45,80.56,91614.0,71.9008,71.9276,71.8205,71.9187,91614.0
2019-01-25 13:50:00,80.57,80.63,80.51,80.63,76862.0,71.9276,71.9812,71.874,71.9812,76862.0
2019-01-25 14:00:00,80.62,80.7,80.58,80.6,35137.0,71.9722,72.0437,71.9365,71.9544,35137.0
2019-01-25 14:10:00,80.6,80.67,80.55,80.58,27572.0,71.9544,72.0169,71.9097,71.9365,27572.0
2019-01-25 14:20:00,80.6,80.61,80.33,80.36,36334.0,71.9544,71.9633,71.7133,71.7401,36334.0
2019-01-25 14:30:00,80.38,80.48,80.31,80.44,36243.0,71.758,71.8473,71.6955,71.8115,36243.0
2019-01-25 14:40:00,80.43,80.64,80.43,80.64,32746.0,71.8026,71.9901,71.8026,71.9901,32746.0
2019-01-25 14:50:00,80.62,80.62,80.47,80.53,46436.0,71.9722,71.9722,71.8383,71.8919,46436.0
2019-01-25 15:00:00,80.54,80.55,80.28,80.29,52369.0,71.9008,71.9097,71.6687,71.6776,52369.0
2019-01-25 15:10:00,80.3,80.32,80.18,80.2,66992.0,71.6866,71.7044,71.5794,71.5973,66992.0
2019-01-25 15:20:00,80.19,80.21,79.79,79.84,84696.0,71.5884,71.6062,71.2313,71.2759,84696.0
2019-01-25 15:30:00,79.84,79.89,79.56,79.76,202202.0,71.2759,71.3205,71.0259,71.2045,202202.0
2019-01-25 15:40:00,79.77,79.93,79.69,79.8,185669.0,71.2134,71.3563,71.142,71.2402,185669.0
2019-01-25 15:50:00,79.81,79.82,79.54,79.61,367514.0,71.2491,71.2581,71.0081,71.0706,367514.0
2019-01-28 09:30:00,78.74,79.32,78.54,79.02,131944.0,70.2939,70.8117,70.1154,70.5439,131944.0
2019-01-28 09:40:00,79.02,79.53,78.97,79.27,111389.0,70.5439,70.9992,70.4992,70.767,111389.0
2019-01-28 09:50:00,79.26,79.5,79.12,79.4,89218.0,70.7581,70.9724,70.6331,70.8831,89218.0
2019-01-28 10:00:00,79.36,79.42,79.09,79.38,64461.0,70.8474,70.901,70.6064,70.8652,64461.0
2019-01-28 10:10:00,79.4,79.4,79.07,79.23,65609.0,70.8831,70.8831,70.5885,70.7313,65609.0
2019-01-28 10:20:00,79.22,79.39,79.2,79.37,41783.0,70.7224,70.8742,70.7046,70.8563,41783.0
2019-01-28 10:30:00,79.39,79.55,79.24,79.25,92267.0,70.8742,71.017,70.7403,70.7492,92267.0
2019-01-28 10:40:00,79.24,79.42,79.15,79.16,47356.0,70.7403,70.901,70.6599,70.6688,47356.0
2019-01-28 10:50:00,79.15,79.25,78.95,78.96,72068.0,70.6599,70.7492,70.4814,70.4903,72068.0
2019-01-28 11:00:00,78.95,79.03,78.8,78.95,67952.0,70.4814,70.5528,70.3475,70.4814,67952.0
2019-01-28 11:10:00,78.94,79.08,78.88,78.97,29941.0,70.4724,70.5974,70.4189,70.4992,29941.0
2019-01-28 11:20:00,79.0,79.09,78.92,78.97,62788.0,70.526,70.6064,70.4546,70.4992,62788.0
2019-01-28 11:30:00,78.97,79.07,78.76,78.78,46875.0,70.4992,70.5885,70.3118,70.3296,46875.0
2019-01-28 11:40:00,78.77,78.77,78.54,78.62,55023.0,70.3207,70.3207,70.1154,70.1868,55023.0
2019-01-28 11:50:00,78.62,78.76,78.49,78.51,70058.0,70.1868,70.3118,70.0707,70.0886,70058.0
2019-01-28 12:00:00,78.51,78.6,78.46,78.59,38258.0,70.0886,70.1689,70.0439,70.16,38258.0
2019-01-28 12:10:00,78.59,78.61,78.48,78.51,49850.0,70.16,70.1778,70.0618,70.0886,49850.0
2019-01-28 12:20:00,78.51,78.62,78.46,78.5,32903.0,70.0886,70.1868,70.0439,70.0796,32903.0
2019-01-28 12:30:00,78.49,78.6,78.48,78.52,45029.0,70.0707,70.1689,70.0618,70.0975,45029.0
2019-01-28 12:40:00,78.52,78.62,78.44,78.54,111177.0,70.0975,70.1868,70.0261,70.1154,111177.0
2019-01-28 12:50:00,78.54,78.61,78.51,78.53,75413.0,70.1154,70.1778,70.0886,70.1064,75413.0
2019-01-28 13:00:00,78.53,78.82,78.53,78.82,66860.0,70.1064,70.3653,70.1064,70.3653,66860.0
2019-01-28 13:10:00,78.83,78.92,78.82,78.84,30578.0,70.3742,70.4546,70.3653,70.3832,30578.0
2019-01-28 13:20:00,78.84,79.02,78.81,78.94,31643.0,70.3832,70.5439,70.3564,70.4724,31643.0
2019-01-28 13:30:00,78.92,79.26,78.92,79.25,80450.0,70.4546,70.7581,70.4546,70.7492,80450.0
2019-01-28 13:40:00,79.25,79.25,78.98,79.01,35430.0,70.7492,70.7492,70.5082,70.5349,35430.0
2019-01-28 13:50:00,79.02,79.18,78.97,79.13,58986.0,70.5439,70.6867,70.4992,70.6421,58986.0
2019-01-28 14:00:00,79.15,79.16,78.94,79.0,31063.0,70.6599,70.6688,70.4724,70.526,31063.0
2019-01-28 14:10:00,79.0,79.01,78.88,79.0,29653.0,70.526,70.5349,70.4189,70.526,29653.0
2019-01-28 14:20:00,79.01,79.06,78.9,78.94,28264.0,70.5349,70.5796,70.4367,70.4724,28264.0
2019-01-28 14:30:00,78.94,79.11,78.92,79.11,36997.0,70.4724,70.6242,70.4546,70.6242,36997.0
2019-01-28 14:40:00,79.1,79.31,79.03,79.31,40520.0,70.6153,70.8028,70.5528,70.8028,40520.0
2019-01-28 14:50:00,79.31,79.38,79.18,79.2,69359.0,70.8028,70.8652,70.6867,70.7046,69359.0
2019-01-28 15:00:00,79.2,79.33,79.19,79.31,63676.0,70.7046,70.8206,70.6956,70.8028,63676.0
2019-01-28 15:10:00,79.31,79.52,79.31,79.36,46480.0,70.8028,70.9902,70.8028,70.8474,46480.0
2019-01-28 15:20:00,79.35,79.49,79.28,79.44,45851.0,70.8385,70.9634,70.776,70.9188,45851.0
2019-01-28 15:30:00,79.45,79.49,79.36,79.37,75730.0,70.9277,70.9634,70.8474,70.8563,75730.0
2019-01-28 15:40:00,79.36,79.42,79.27,79.27,110231.0,70.8474,70.901,70.767,70.767,110231.0
2019-01-28 15:50:00,79.27,79.48,79.27,79.48,211688.0,70.767,70.9545,70.767,70.9545,211688.0
2019-01-29 09:30:00,79.6,79.87,79.46,79.55,34669.0,71.0616,71.3027,70.9367,71.017,34669.0
2019-01-29 09:40:00,79.56,79.82,79.48,79.6,31534.0,71.0259,71.2581,70.9545,71.0616,31534.0
2019-01-29 09:50:00,79.59,79.64,79.33,79.34,62584.0,71.0527,71.0974,70.8206,70.8295,62584.0
2019-01-29 10:00:00,79.36,79.46,79.3,79.31,35241.0,70.8474,70.9367,70.7938,70.8028,35241.0
2019-01-29 10:10:00,79.29,79.29,78.93,79.02,40441.0,70.7849,70.7849,70.4635,70.5439,40441.0
2019-01-29 10:20:00,79.02,79.23,78.88,79.21,26049.0,70.5439,70.7313,70.4189,70.7135,26049.0
2019-01-29 10:30:00,79.23,79.38,79.18,79.34,18312.0,70.7313,70.8652,70.6867,70.8295,18312.0
2019-01-29 10:40:00,79.34,79.47,79.33,79.43,33922.0,70.8295,70.9456,70.8206,70.9099,33922.0
2019-01-29 10:50:00,79.42,79.43,79.07,79.12,57963.0,70.901,70.9099,70.5885,70.6331,57963.0
2019-01-29 11:00:00,79.09,79.17,79.01,79.11,16471.0,70.6064,70.6778,70.5349,70.6242,16471.0
2019-01-29 11:10:00,79.09,79.14,79.04,79.12,23142.0,70.6064,70.651,70.5617,70.6331,23142.0
2019-01-29 11:20:00,79.13,79.23,79.07,79.16,21073.0,70.6421,70.7313,70.5885,70.6688,21073.0
2019-01-29 11:30:00,79.19,79.25,79.13,79.21,17995.0,70.6956,70.7492,70.6421,70.7135,17995.0
2019-01-29 11:40:00,79.22,79.37,79.14,79.32,51842.0,70.7224,70.8563,70.651,70.8117,51842.0
2019-01-29 11:50:00,79.35,79.38,79.26,79.37,36692.0,70.8385,70.8652,70.7581,70.8563,36692.0
2019-01-29 12:00:00,79.37,79.4,79.31,79.38,79567.0,70.8563,70.8831,70.8028,70.8652,79567.0
2019-01-29 12:10:00,79.38,79.57,79.38,79.53,22331.0,70.8652,71.0349,70.8652,70.9992,22331.0
2019-01-29 12:20:00,79.52,79.53,79.41,79.42,13498.0,70.9902,70.9992,70.892,70.901,13498.0
2019-01-29 12:30:00,79.4,79.46,79.29,79.46,33595.0,70.8831,70.9367,70.7849,70.9367,33595.0
2019-01-29 12:40:00,79.46,79.55,79.45,79.51,17134.0,70.9367,71.017,70.9277,70.9813,17134.0
2019-01-29 12:50:00,79.52,79.6,79.5,79.5,16240.0,70.9902,71.0616,70.9724,70.9724,16240.0
2019-01-29 13:00:00,79.51,79.63,79.44,79.59,22854.0,70.9813,71.0884,70.9188,71.0527,22854.0
2019-01-29 13:10:00,79.6,79.74,79.55,79.72,19591.0,71.0616,71.1866,71.017,71.1688,19591.0
2019-01-29 13:20:00,79.73,79.75,79.65,79.75,23483.0,71.1777,71.1956,71.1063,71.1956,23483.0
2019-01-29 13:30:00,79.75,79.84,79.73,79.84,49099.0,71.1956,71.2759,71.1777,71.2759,49099.0
2019-01-29 13:40:00,79.83,79.97,79.81,79.94,23089.0,71.267,71.392,71.2491,71.3652,23089.0
2019-01-29 13:50:00,79.93,80.0,79.87,79.95,52466.0,71.3563,71.4187,71.3027,71.3741,52466.0
2019-01-29 14:00:00,79.96,79.96,79.84,79.92,31713.0,71.383,71.383,71.2759,71.3473,31713.0
2019-01-29 14:10:00,79.92,79.94,79.82,79.84,40247.0,71.3473,71.3652,71.2581,71.2759,40247.0
2019-01-29 14:20:00,79.84,79.9,79.79,79.89,61134.0,71.2759,71.3295,71.2313,71.3205,61134.0
2019-01-29 14:30:00,79.89,79.9,79.83,79.87,30797.0,71.3205,71.3295,71.267,71.3027,30797.0
2019-01-29 14:40:00,79.86,79.92,79.77,79.82,64583.0,71.2938,71.3473,71.2134,71.2581,64583.0
2019-01-29 14:50:00,79.83,79.9,79.8,79.82,46679.0,71.267,71.3295,71.2402,71.2581,46679.0
2019-01-29 15:00:00,79.82,79.87,79.75,79.84,41398.0,71.2581,71.3027,71.1956,71.2759,41398.0
2019-01-29 15:10:00,79.84,79.87,79.8,79.84,58275.0,71.2759,71.3027,71.2402,71.2759,58275.0
2019-01-29 15:20:00,79.85,79.85,79.73,79.77,66575.0,71.2848,71.2848,71.1777,71.2134,66575.0
2019-01-29 15:30:00,79.77,79.79,79.57,79.59,75990.0,71.2134,71.2313,71.0349,71.0527,75990.0
2019-01-29 15:40:00,79.59,79.63,79.5,79.52,99783.0,71.0527,71.0884,70.9724,70.9902,99783.0
2019-01-29 15:50:00,79.51,79.63,79.46,79.57,284745.0,70.9813,71.0884,70.9367,71.0349,284745.0
2019-01-30 09:30:00,79.9,80.42,79.27,79.39,100490.0,71.3295,71.7937,70.767,70.8742,100490.0
2019-01-30 09:40:00,79.42,79.58,79.22,79.23,104607.0,70.901,71.0438,70.7224,70.7313,104607.0
2019-01-30 09:50:00,79.23,79.53,79.19,79.5,38635.0,70.7313,70.9992,70.6956,70.9724,38635.0
2019-01-30 10:00:00,79.5,79.6,79.19,79.33,49777.0,70.9724,71.0616,70.6956,70.8206,49777.0
2019-01-30 10:10:00,79.34,79.46,79.24,79.36,34188.0,70.8295,70.9367,70.7403,70.8474,34188.0
2019-01-30 10:20:00,79.36,79.54,79.34,79.4,51280.0,70.8474,71.0081,70.8295,70.8831,51280.0
2019-01-30 10:30:00,79.4,79.49,79.33,79.44,27446.0,70.8831,70.9634,70.8206,70.9188,27446.0
2019-01-30 10:40:00,79.45,79.57,79.4,79.51,24686.0,70.9277,71.0349,70.8831,70.9813,24686.0
2019-01-30 10:50:00,79.51,79.65,79.47,79.58,26568.0,70.9813,71.1063,70.9456,71.0438,26568.0
2019-01-30 11:00:00,79.6,79.93,79.58,79.93,35525.0,71.0616,71.3563,71.0438,71.3563,35525.0
2019-01-30 11:10:00,79.92,80.04,79.85,79.93,33994.0,71.3473,71.4545,71.2848,71.3563,33994.0
2019-01-30 11:20:00,79.93,80.08,79.87,80.07,24173.0,71.3563,71.4902,71.3027,71.4812,24173.0
2019-01-30 11:30:00,80.08,80.25,80.03,80.14,48394.0,71.4902,71.6419,71.4455,71.5437,48394.0
2019-01-30 11:40:00,80.15,80.37,80.13,80.36,46036.0,71.5527,71.7491,71.5348,71.7401,46036.0
2019-01-30 11:50:00,80.36,80.36,80.22,80.31,40441.0,71.7401,71.7401,71.6151,71.6955,40441.0
2019-01-30 12:00:00,80.33,80.54,80.32,80.5,41657.0,71.7133,71.9008,71.7044,71.8651,41657.0
2019-01-30 12:10:00,80.5,80.67,80.48,80.59,44850.0,71.8651,72.0169,71.8473,71.9455,44850.0
2019-01-30 12:20:00,80.59,80.6,80.42,80.51,25215.0,71.9455,71.9544,71.7937,71.874,25215.0
2019-01-30 12:30:00,80.5,80.5,80.39,80.45,40387.0,71.8651,71.8651,71.7669,71.8205,40387.0
2019-01-30 12:40:00,80.47,80.47,80.33,80.36,31516.0,71.8383,71.8383,71.7133,71.7401,31516.0
2019-01-30 12:50:00,80.36,80.43,80.32,80.38,24022.0,71.7401,71.8026,71.7044,71.758,24022.0
2019-01-30 13:00:00,80.38,80.4,80.31,80.39,25627.0,71.758,71.7758,71.6955,71.7669,25627.0
2019-01-30 13:10:00,80.39,80.39,80.17,80.18,19168.0,71.7669,71.7669,71.5705,71.5794,19168.0
2019-01-30 13:20:00,80.17,80.2,80.1,80.18,25599.0,71.5705,71.5973,71.508,71.5794,25599.0
2019-01-30 13:30:00,80.19,80.26,80.15,80.16,17889.0,71.5884,71.6509,71.5527,71.5616,17889.0
2019-01-30 13:40:00,80.16,80.17,80.06,80.09,17413.0,71.5616,71.5705,71.4723,71.4991,17413.0
2019-01-30 13:50:00,80.09,80.3,80.09,80.29,21035.0,71.4991,71.6866,71.4991,71.6776,21035.0
2019-01-30 14:00:00,80.29,80.93,80.16,80.84,160839.0,71.6776,72.249,71.5616,72.1686,160839.0
2019-01-30 14:10:00,80.8,80.95,80.69,80.91,59707.0,72.1329,72.2668,72.0347,72.2311,59707.0
2019-01-30 14:20:00,80.91,81.17,80.84,81.01,101246.0,72.2311,72.4632,72.1686,72.3204,101246.0
2019-01-30 14:30:00,81.01,81.01,80.71,80.81,38159.0,72.3204,72.3204,72.0526,72.1419,38159.0
2019-01-30 14:40:00,80.81,81.0,80.75,80.91,45221.0,72.1419,72.3115,72.0883,72.2311,45221.0
2019-01-30 14:50:00,80.92,81.15,80.82,81.14,35886.0,72.2401,72.4454,72.1508,72.4365,35886.0
2019-01-30 15:00:00,81.14,81.25,80.99,81.09,101876.0,72.4365,72.5347,72.3025,72.3918,101876.0
2019-01-30 15:10:00,81.09,81.18,80.95,81.03,45931.0,72.3918,72.4722,72.2668,72.3383,45931.0
2019-01-30 15:20:00,81.03,81.07,80.83,80.84,34412.0,72.3383,72.374,72.1597,72.1686,34412.0
2019-01-30 15:30:00,80.84,80.92,80.75,80.77,75865.0,72.1686,72.2401,72.0883,72.1061,75865.0
2019-01-30 15:40:00,80.77,80.98,80.68,80.94,152992.0,72.1061,72.2936,72.0258,72.2579,152992.0
2019-01-30 15:50:00,80.94,80.95,80.73,80.9,236184.0,72.2579,72.2668,72.0704,72.2222,236184.0
2019-01-31 09:30:00,80.28,80.6,79.9,80.25,39383.0,71.6687,71.9544,71.3295,71.6419,39383.0
2019-01-31 09:40:00,80.28,80.28,79.93,80.2,22080.0,71.6687,71.6687,71.3563,71.5973,22080.0
2019-01-31 09:50:00,80.18,80.21,80.04,80.09,27250.0,71.5794,71.6062,71.4545,71.4991,27250.0
2019-01-31 10:00:00,80.08,80.17,79.94,79.95,42991.0,71.4902,71.5705,71.3652,71.3741,42991.0
2019-01-31 10:10:00,79.93,80.5,79.91,80.44,40413.0,71.3563,71.8651,71.3384,71.8115,40413.0
2019-01-31 10:20:00,80.46,80.55,80.37,80.44,24633.0,71.8294,71.9097,71.7491,71.8115,24633.0
2019-01-31 10:30:00,80.44,80.59,80.42,80.58,63698.0,71.8115,71.9455,71.7937,71.9365,63698.0
2019-01-31 10:40:00,80.57,80.73,80.5,80.5,41321.0,71.9276,72.0704,71.8651,71.8651,41321.0
2019-01-31 10:50:00,80.5,80.51,80.33,80.44,42636.0,71.8651,71.874,71.7133,71.8115,42636.0
2019-01-31 11:00:00,80.43,80.61,80.36,80.49,41402.0,71.8026,71.9633,71.7401,71.8562,41402.0
2019-01-31 11:10:00,80.47,80.52,80.27,80.32,147064.0,71.8383,71.883,71.6598,71.7044,147064.0
2019-01-31 11:20:00,80.33,80.41,80.31,80.31,55292.0,71.7133,71.7848,71.6955,71.6955,55292.0
2019-01-31 11:30:00,80.3,80.3,80.15,80.25,31420.0,71.6866,71.6866,71.5527,71.6419,31420.0
2019-01-31 11:40:00,80.25,80.42,80.16,80.4,52883.0,71.6419,71.7937,71.5616,71.7758,52883.0
2019-01-31 11:50:00,80.39,80.39,80.27,80.3,43447.0,71.7669,71.7669,71.6598,71.6866,43447.0
2019-01-31 12:00:00,80.31,80.35,80.13,80.19,36699.0,71.6955,71.7312,71.5348,71.5884,36699.0
2019-01-31 12:10:00,80.15,80.17,80.0,80.03,29610.0,71.5527,71.5705,71.4187,71.4455,29610.0
2019-01-31 12:20:00,80.03,80.14,80.02,80.05,35322.0,71.4455,71.5437,71.4366,71.4634,35322.0
2019-01-31 12:30:00,80.06,80.27,80.05,80.26,22869.0,71.4723,71.6598,71.4634,71.6509,22869.0
2019-01-31 12:40:00,80.26,80.29,80.03,80.09,34738.0,71.6509,71.6776,71.4455,71.4991,34738.0
2019-01-31 12:50:00,80.08,80.14,80.04,80.11,22262.0,71.4902,71.5437,71.4545,71.5169,22262.0
2019-01-31 13:00:00,80.09,80.32,80.05,80.31,26649.0,71.4991,71.7044,71.4634,71.6955,26649.0
2019-01-31 13:10:00,80.32,80.37,80.28,80.31,33473.0,71.7044,71.7491,71.6687,71.6955,33473.0
2019-01-31 13:20:00,80.31,80.39,80.24,80.36,37158.0,71.6955,71.7669,71.633,71.7401,37158.0
2019-01-31 13:30:00,80.36,80.45,80.33,80.45,29500.0,71.7401,71.8205,71.7133,71.8205,29500.0
2019-01-31 13:40:00,80.47,80.52,80.39,80.4,34846.0,71.8383,71.883,71.7669,71.7758,34846.0
2019-01-31 13:50:00,80.39,80.54,80.39,80.5,21962.0,71.7669,71.9008,71.7669,71.8651,21962.0
2019-01-31 14:00:00,80.49,80.64,80.44,80.55,29006.0,71.8562,71.9901,71.8115,71.9097,29006.0
2019-01-31 14:10:00,80.55,80.59,80.36,80.36,23170.0,71.9097,71.9455,71.7401,71.7401,23170.0
2019-01-31 14:20:00,80.36,80.44,80.34,80.4,27573.0,71.7401,71.8115,71.7223,71.7758,27573.0
2019-01-31 14:30:00,80.4,80.44,80.31,80.33,19980.0,71.7758,71.8115,71.6955,71.7133,19980.0
2019-01-31 14:40:00,80.32,80.47,80.3,80.44,19245.0,71.7044,71.8383,71.6866,71.8115,19245.0
2019-01-31 14:50:00,80.43,80.61,80.42,80.55,30310.0,71.8026,71.9633,71.7937,71.9097,30310.0
2019-01-31 15:00:00,80.55,80.56,80.49,80.51,29640.0,71.9097,71.9187,71.8562,71.874,29640.0
2019-01-31 15:10:00,80.49,80.52,80.4,80.43,56781.0,71.8562,71.883,71.7758,71.8026,56781.0
2019-01-31 15:20:00,80.44,80.55,80.43,80.49,49057.0,71.8115,71.9097,71.8026,71.8562,49057.0
2019-01-31 15:30:00,80.5,80.58,80.45,80.48,92281.0,71.8651,71.9365,71.8205,71.8473,92281.0
2019-01-31 15:40:00,80.47,80.51,80.4,80.47,116802.0,71.8383,71.874,71.7758,71.8383,116802.0
2019-01-31 15:50:00,80.46,80.81,80.45,80.57,282444.0,71.8294,72.1419,71.8205,71.9276,282444.0
2019-02-01 09:30:00,80.94,81.34,80.76,81.14,38317.0,72.2579,72.615,72.0972,72.4365,38317.0
2019-02-01 09:40:00,81.22,81.25,80.86,80.92,19364.0,72.5079,72.5347,72.1865,72.2401,19364.0
2019-02-01 09:50:00,80.86,80.89,80.45,80.45,22415.0,72.1865,72.2133,71.8205,71.8205,22415.0
2019-02-01 10:00:00,80.52,81.08,80.43,80.94,36522.0,71.883,72.3829,71.8026,72.2579,36522.0
2019-02-01 10:10:00,80.91,81.18,80.86,80.92,42332.0,72.2311,72.4722,72.1865,72.2401,42332.0
2019-02-01 10:20:00,80.92,81.14,80.85,80.97,43396.0,72.2401,72.4365,72.1776,72.2847,43396.0
2019-02-01 10:30:00,80.94,81.08,80.9,81.06,53786.0,72.2579,72.3829,72.2222,72.365,53786.0
2019-02-01 10:40:00,81.08,81.15,80.87,80.88,40015.0,72.3829,72.4454,72.1954,72.2043,40015.0
2019-02-01 10:50:00,80.9,80.91,80.68,80.72,49679.0,72.2222,72.2311,72.0258,72.0615,49679.0
2019-02-01 11:00:00,80.67,80.83,80.57,80.82,47173.0,72.0169,72.1597,71.9276,72.1508,47173.0
2019-02-01 11:10:00,80.8,80.81,80.7,80.72,25558.0,72.1329,72.1419,72.0437,72.0615,25558.0
2019-02-01 11:20:00,80.71,80.93,80.71,80.85,27466.0,72.0526,72.249,72.0526,72.1776,27466.0
2019-02-01 11:30:00,80.85,80.88,80.72,80.74,20794.0,72.1776,72.2043,72.0615,72.0794,20794.0
2019-02-01 11:40:00,80.74,80.9,80.74,80.82,35716.0,72.0794,72.2222,72.0794,72.1508,35716.0
2019-02-01 11:50:00,80.81,80.89,80.81,80.88,28880.0,72.1419,72.2133,72.1419,72.2043,28880.0
2019-02-01 12:00:00,80.89,81.0,80.79,80.97,87716.0,72.2133,72.3115,72.124,72.2847,87716.0
2019-02-01 12:10:00,80.97,80.97,80.78,80.8,17965.0,72.2847,72.2847,72.1151,72.1329,17965.0
2019-02-01 12:20:00,80.8,80.82,80.65,80.8,30301.0,72.1329,72.1508,71.999,72.1329,30301.0
2019-02-01 12:30:00,80.78,80.83,80.67,80.67,21600.0,72.1151,72.1597,72.0169,72.0169,21600.0
2019-02-01 12:40:00,80.66,80.85,80.66,80.83,22547.0,72.0079,72.1776,72.0079,72.1597,22547.0
2019-02-01 12:50:00,80.83,80.91,80.81,80.91,31576.0,72.1597,72.2311,72.1419,72.2311,31576.0
2019-02-01 13:00:00,80.91,80.99,80.89,80.92,24574.0,72.2311,72.3025,72.2133,72.2401,24574.0
2019-02-01 13:10:00,80.94,81.01,80.9,80.97,32456.0,72.2579,72.3204,72.2222,72.2847,32456.0
2019-02-01 13:20:00,80.97,81.02,80.89,81.02,34904.0,72.2847,72.3293,72.2133,72.3293,34904.0
2019-02-01 13:30:00,81.02,81.06,80.95,80.98,25593.0,72.3293,72.365,72.2668,72.2936,25593.0
2019-02-01 13:40:00,80.96,80.97,80.77,80.83,68693.0,72.2758,72.2847,72.1061,72.1597,68693.0
2019-02-01 13:50:00,80.81,80.84,80.77,80.84,22152.0,72.1419,72.1686,72.1061,72.1686,22152.0
2019-02-01 14:00:00,80.85,80.89,80.67,80.68,48462.0,72.1776,72.2133,72.0169,72.0258,48462.0
2019-02-01 14:10:00,80.66,80.71,80.56,80.56,33953.0,72.0079,72.0526,71.9187,71.9187,33953.0
2019-02-01 14:20:00,80.55,80.62,80.5,80.54,29739.0,71.9097,71.9722,71.8651,71.9008,29739.0
2019-02-01 14:30:00,80.54,80.82,80.53,80.76,51480.0,71.9008,72.1508,71.8919,72.0972,51480.0
2019-02-01 14:40:00,80.76,80.84,80.7,80.72,57317.0,72.0972,72.1686,72.0437,72.0615,57317.0
2019-02-01 14:50:00,80.73,80.76,80.53,80.65,47775.0,72.0704,72.0972,71.8919,71.999,47775.0
2019-02-01 15:00:00,80.63,80.65,80.47,80.47,36363.0,71.9812,71.999,71.8383,71.8383,36363.0
2019-02-01 15:10:00,80.46,80.7,80.46,80.66,51404.0,71.8294,72.0437,71.8294,72.0079,51404.0
2019-02-01 15:20:00,80.65,80.71,80.61,80.7,61577.0,71.999,72.0526,71.9633,72.0437,61577.0
2019-02-01 15:30:00,80.7,80.85,80.67,80.79,90827.0,72.0437,72.1776,72.0169,72.124,90827.0
2019-02-01 15:40:00,80.79,80.79,80.7,80.72,110686.0,72.124,72.124,72.0437,72.0615,110686.0
2019-02-01 15:50:00,80.71,80.89,80.67,80.86,201093.0,72.0526,72.2133,72.0169,72.1865,201093.0
2019-02-04 09:30:00,80.85,81.09,80.57,80.89,81724.0,72.1776,72.3918,71.9276,72.2133,81724.0
2019-02-04 09:40:00,80.89,80.93,80.56,80.7,44726.0,72.2133,72.249,71.9187,72.0437,44726.0
2019-02-04 09:50:00,80.67,80.7,80.53,80.61,34916.0,72.0169,72.0437,71.8919,71.9633,34916.0
2019-02-04 10:00:00,80.59,80.59,80.33,80.47,62393.0,71.9455,71.9455,71.7133,71.8383,62393.0
2019-02-04 10:10:00,80.48,80.73,80.46,80.54,64495.0,71.8473,72.0704,71.8294,71.9008,64495.0
2019-02-04 10:20:00,80.54,80.64,80.3,80.45,79039.0,71.9008,71.9901,71.6866,71.8205,79039.0
2019-02-04 10:30:00,80.44,80.58,80.41,80.48,28851.0,71.8115,71.9365,71.7848,71.8473,28851.0
2019-02-04 10:40:00,80.47,80.64,80.46,80.57,37937.0,71.8383,71.9901,71.8294,71.9276,37937.0
2019-02-04 10:50:00,80.56,80.78,80.56,80.76,29421.0,71.9187,72.1151,71.9187,72.0972,29421.0
2019-02-04 11:00:00,80.76,80.95,80.7,80.95,45735.0,72.0972,72.2668,72.0437,72.2668,45735.0
2019-02-04 11:10:00,80.96,81.1,80.92,81.07,46726.0,72.2758,72.4008,72.2401,72.374,46726.0
2019-02-04 11:20:00,81.08,81.22,81.01,81.21,45651.0,72.3829,72.5079,72.3204,72.499,45651.0
2019-02-04 11:30:00,81.22,81.36,81.18,81.34,54522.0,72.5079,72.6329,72.4722,72.615,54522.0
2019-02-04 11:40:00,81.33,81.47,81.33,81.47,43546.0,72.6061,72.7311,72.6061,72.7311,43546.0
2019-02-04 11:50:00,81.47,81.5,81.39,81.45,51820.0,72.7311,72.7578,72.6596,72.7132,51820.0
2019-02-04 12:00:00,81.45,81.52,81.44,81.48,36081.0,72.7132,72.7757,72.7043,72.74,36081.0
2019-02-04 12:10:00,81.47,81.6,81.47,81.59,39195.0,72.7311,72.8471,72.7311,72.8382,39195.0
2019-02-04 12:20:00,81.6,81.62,81.53,81.55,42173.0,72.8471,72.865,72.7846,72.8025,42173.0
2019-02-04 12:30:00,81.54,81.58,81.45,81.46,68176.0,72.7936,72.8293,72.7132,72.7221,68176.0
2019-02-04 12:40:00,81.44,81.45,81.36,81.37,29776.0,72.7043,72.7132,72.6329,72.6418,29776.0
2019-02-04 12:50:00,81.37,81.49,81.34,81.36,32038.0,72.6418,72.7489,72.615,72.6329,32038.0
2019-02-04 13:00:00,81.36,81.49,81.35,81.41,42434.0,72.6329,72.7489,72.6239,72.6775,42434.0
2019-02-04 13:10:00,81.4,81.46,81.35,81.35,93273.0,72.6686,72.7221,72.6239,72.6239,93273.0
2019-02-04 13:20:00,81.35,81.37,81.24,81.25,27936.0,72.6239,72.6418,72.5257,72.5347,27936.0
2019-02-04 13:30:00,81.25,81.31,81.2,81.31,50144.0,72.5347,72.5882,72.49,72.5882,50144.0
2019-02-04 13:40:00,81.3,81.41,81.25,81.4,58222.0,72.5793,72.6775,72.5347,72.6686,58222.0
2019-02-04 13:50:00,81.41,81.5,81.39,81.41,26031.0,72.6775,72.7578,72.6596,72.6775,26031.0
2019-02-04 14:00:00,81.41,81.47,81.35,81.46,49937.0,72.6775,72.7311,72.6239,72.7221,49937.0
2019-02-04 14:10:00,81.45,81.53,81.43,81.45,42524.0,72.7132,72.7846,72.6954,72.7132,42524.0
2019-02-04 14:20:00,81.44,81.6,81.41,81.51,47481.0,72.7043,72.8471,72.6775,72.7668,47481.0
2019-02-04 14:30:00,81.51,81.56,81.44,81.45,41477.0,72.7668,72.8114,72.7043,72.7132,41477.0
2019-02-04 14:40:00,81.44,81.48,81.38,81.4,30750.0,72.7043,72.74,72.6507,72.6686,30750.0
2019-02-04 14:50:00,81.4,81.5,81.4,81.47,43777.0,72.6686,72.7578,72.6686,72.7311,43777.0
2019-02-04 15:00:00,81.47,81.48,81.41,81.45,55790.0,72.7311,72.74,72.6775,72.7132,55790.0
2019-02-04 15:10:00,81.45,81.47,81.37,81.45,47529.0,72.7132,72.7311,72.6418,72.7132,47529.0
2019-02-04 15:20:00,81.46,81.46,81.31,81.31,44792.0,72.7221,72.7221,72.5882,72.5882,44792.0
2019-02-04 15:30:00,81.31,81.39,81.3,81.34,53234.0,72.5882,72.6596,72.5793,72.615,53234.0
2019-02-04 15:40:00,81.34,81.39,81.32,81.33,86867.0,72.615,72.6596,72.5972,72.6061,86867.0
2019-02-04 15:50:00,81.33,81.43,81.31,81.4,294498.0,72.6061,72.6954,72.5882,72.6686,294498.0
2019-02-05 09:30:00,81.56,81.6,81.31,81.6,32616.0,72.8114,72.8471,72.5882,72.8471,32616.0
2019-02-05 09:40:00,81.56,81.59,81.26,81.37,43319.0,72.8114,72.8382,72.5436,72.6418,43319.0
2019-02-05 09:50:00,81.34,81.36,81.03,81.35,52224.0,72.615,72.6329,72.3383,72.6239,52224.0
2019-02-05 10:00:00,81.37,81.38,81.0,81.01,76892.0,72.6418,72.6507,72.3115,72.3204,76892.0
2019-02-05 10:10:00,81.02,81.03,80.86,80.93,39874.0,72.3293,72.3383,72.1865,72.249,39874.0
2019-02-05 10:20:00,80.94,80.97,80.76,80.77,38949.0,72.2579,72.2847,72.0972,72.1061,38949.0
2019-02-05 10:30:00,80.77,80.91,80.73,80.73,24166.0,72.1061,72.2311,72.0704,72.0704,24166.0
2019-02-05 10:40:00,80.72,80.87,80.72,80.85,36076.0,72.0615,72.1954,72.0615,72.1776,36076.0
2019-02-05 10:50:00,80.86,81.11,80.86,81.05,34940.0,72.1865,72.4097,72.1865,72.3561,34940.0
2019-02-05 11:00:00,81.06,81.09,80.97,81.02,32212.0,72.365,72.3918,72.2847,72.3293,32212.0
2019-02-05 11:10:00,81.01,81.08,80.97,81.06,43170.0,72.3204,72.3829,72.2847,72.365,43170.0
2019-02-05 11:20:00,81.06,81.08,80.66,80.69,58557.0,72.365,72.3829,72.0079,72.0347,58557.0
2019-02-05 11:30:00,80.69,80.8,80.63,80.69,27922.0,72.0347,72.1329,71.9812,72.0347,27922.0
2019-02-05 11:40:00,80.69,80.8,80.63,80.74,65236.0,72.0347,72.1329,71.9812,72.0794,65236.0
2019-02-05 11:50:00,80.73,80.9,80.71,80.86,36630.0,72.0704,72.2222,72.0526,72.1865,36630.0
2019-02-05 12:00:00,80.86,80.86,80.59,80.59,25111.0,72.1865,72.1865,71.9455,71.9455,25111.0
2019-02-05 12:10:00,80.58,80.73,80.51,80.55,48632.0,71.9365,72.0704,71.874,71.9097,48632.0
2019-02-05 12:20:00,80.55,80.71,80.5,80.69,33061.0,71.9097,72.0526,71.8651,72.0347,33061.0
2019-02-05 12:30:00,80.67,80.81,80.63,80.79,69735.0,72.0169,72.1419,71.9812,72.124,69735.0
2019-02-05 12:40:00,80.77,80.78,80.55,80.57,66207.0,72.1061,72.1151,71.9097,71.9276,66207.0
2019-02-05 12:50:00,80.56,80.72,80.52,80.54,78947.0,71.9187,72.0615,71.883,71.9008,78947.0
2019-02-05 13:00:00,80.54,80.67,80.53,80.58,42336.0,71.9008,72.0169,71.8919,71.9365,42336.0
2019-02-05 13:10:00,80.55,80.68,80.55,80.66,35246.0,71.9097,72.0258,71.9097,72.0079,35246.0
2019-02-05 13:20:00,80.68,80.83,80.67,80.78,16698.0,72.0258,72.1597,72.0169,72.1151,16698.0
2019-02-05 13:30:00,80.78,80.85,80.73,80.76,13335.0,72.1151,72.1776,72.0704,72.0972,13335.0
2019-02-05 13:40:00,80.76,80.88,80.75,80.81,28368.0,72.0972,72.2043,72.0883,72.1419,28368.0
2019-02-05 13:50:00,80.8,80.88,80.78,80.87,11229.0,72.1329,72.2043,72.1151,72.1954,11229.0
2019-02-05 14:00:00,80.87,80.98,80.82,80.94,60083.0,72.1954,72.2936,72.1508,72.2579,60083.0
2019-02-05 14:10:00,80.93,81.07,80.92,81.0,20834.0,72.249,72.374,72.2401,72.3115,20834.0
2019-02-05 14:20:00,80.98,81.04,80.95,80.99,17793.0,72.2936,72.3472,72.2668,72.3025,17793.0
2019-02-05 14:30:00,80.98,81.01,80.89,80.97,20267.0,72.2936,72.3204,72.2133,72.2847,20267.0
2019-02-05 14:40:00,80.96,81.02,80.9,80.97,21598.0,72.2758,72.3293,72.2222,72.2847,21598.0
2019-02-05 14:50:00,80.96,80.96,80.83,80.84,23498.0,72.2758,72.2758,72.1597,72.1686,23498.0
2019-02-05 15:00:00,80.84,80.87,80.8,80.83,32148.0,72.1686,72.1954,72.1329,72.1597,32148.0
2019-02-05 15:10:00,80.83,81.0,80.77,80.99,49134.0,72.1597,72.3115,72.1061,72.3025,49134.0
2019-02-05 15:20:00,80.98,81.03,80.93,80.98,34516.0,72.2936,72.3383,72.249,72.2936,34516.0
2019-02-05 15:30:00,80.97,81.03,80.85,80.94,61127.0,72.2847,72.3383,72.1776,72.2579,61127.0
2019-02-05 15:40:00,80.94,80.97,80.84,80.86,65009.0,72.2579,72.2847,72.1686,72.1865,65009.0
2019-02-05 15:50:00,80.85,80.96,80.84,80.86,168005.0,72.1776,72.2758,72.1686,72.1865,168005.0
2019-02-06 09:30:00,80.68,81.13,80.44,81.01,56891.0,72.0258,72.4275,71.8115,72.3204,56891.0
2019-02-06 09:40:00,81.01,81.2,80.94,80.97,20645.0,72.3204,72.49,72.2579,72.2847,20645.0
2019-02-06 09:50:00,80.95,81.01,80.78,80.84,16857.0,72.2668,72.3204,72.1151,72.1686,16857.0
2019-02-06 10:00:00,80.78,80.8,80.51,80.54,87225.0,72.1151,72.1329,71.874,71.9008,87225.0
2019-02-06 10:10:00,80.54,80.55,80.13,80.14,56910.0,71.9008,71.9097,71.5348,71.5437,56910.0
2019-02-06 10:20:00,80.15,80.22,80.05,80.1,59236.0,71.5527,71.6151,71.4634,71.508,59236.0
2019-02-06 10:30:00,80.11,80.12,79.89,79.99,53077.0,71.5169,71.5259,71.3205,71.4098,53077.0
2019-02-06 10:40:00,79.98,80.04,79.9,79.9,82690.0,71.4009,71.4545,71.3295,71.3295,82690.0
2019-02-06 10:50:00,79.91,80.2,79.89,80.11,65801.0,71.3384,71.5973,71.3205,71.5169,65801.0
2019-02-06 11:00:00,80.12,80.15,79.96,80.01,108381.0,71.5259,71.5527,71.383,71.4277,108381.0
2019-02-06 11:10:00,80.0,80.01,79.84,79.86,38937.0,71.4187,71.4277,71.2759,71.2938,38937.0
2019-02-06 11:20:00,79.87,79.91,79.67,79.87,46763.0,71.3027,71.3384,71.1241,71.3027,46763.0
2019-02-06 11:30:00,79.88,79.91,79.75,79.91,66792.0,71.3116,71.3384,71.1956,71.3384,66792.0
2019-02-06 11:40:00,79.92,79.99,79.85,79.89,45445.0,71.3473,71.4098,71.2848,71.3205,45445.0
2019-02-06 11:50:00,79.89,79.93,79.74,79.89,42930.0,71.3205,71.3563,71.1866,71.3205,42930.0
2019-02-06 12:00:00,79.88,79.95,79.66,79.68,50139.0,71.3116,71.3741,71.1152,71.1331,50139.0
2019-02-06 12:10:00,79.68,79.82,79.64,79.66,99344.0,71.1331,71.2581,71.0974,71.1152,99344.0
2019-02-06 12:20:00,79.67,79.9,79.66,79.83,60573.0,71.1241,71.3295,71.1152,71.267,60573.0
2019-02-06 12:30:00,79.83,80.02,79.83,80.01,32301.0,71.267,71.4366,71.267,71.4277,32301.0
2019-02-06 12:40:00,80.01,80.09,79.85,79.9,39357.0,71.4277,71.4991,71.2848,71.3295,39357.0
2019-02-06 12:50:00,79.92,79.99,79.91,79.98,24794.0,71.3473,71.4098,71.3384,71.4009,24794.0
2019-02-06 13:00:00,79.97,80.0,79.94,79.95,21121.0,71.392,71.4187,71.3652,71.3741,21121.0
2019-02-06 13:10:00,79.95,80.04,79.94,80.04,32443.0,71.3741,71.4545,71.3652,71.4545,32443.0
2019-02-06 13:20:00,80.04,80.05,79.98,80.01,66860.0,71.4545,71.4634,71.4009,71.4277,66860.0
2019-02-06 13:30:00,80.01,80.07,79.99,80.01,63018.0,71.4277,71.4812,71.4098,71.4277,63018.0
2019-02-06 13:40:00,80.01,80.08,80.0,80.05,50291.0,71.4277,71.4902,71.4187,71.4634,50291.0
2019-02-06 13:50:00,80.05,80.14,80.0,80.02,112592.0,71.4634,71.5437,71.4187,71.4366,112592.0
2019-02-06 14:00:00,80.02,80.03,79.88,79.91,44338.0,71.4366,71.4455,71.3116,71.3384,44338.0
2019-02-06 14:10:00,79.91,79.92,79.8,79.85,53977.0,71.3384,71.3473,71.2402,71.2848,53977.0
2019-02-06 14:20:00,79.85,79.96,79.83,79.93,37032.0,71.2848,71.383,71.267,71.3563,37032.0
2019-02-06 14:30:00,79.91,79.92,79.8,79.81,55496.0,71.3384,71.3473,71.2402,71.2491,55496.0
2019-02-06 14:40:00,79.81,79.87,79.72,79.76,109164.0,71.2491,71.3027,71.1688,71.2045,109164.0
2019-02-06 14:50:00,79.76,79.76,79.59,79.7,120718.0,71.2045,71.2045,71.0527,71.1509,120718.0
2019-02-06 15:00:00,79.7,79.87,79.69,79.87,51426.0,71.1509,71.3027,71.142,71.3027,51426.0
2019-02-06 15:10:00,79.86,79.88,79.8,79.84,56557.0,71.2938,71.3116,71.2402,71.2759,56557.0
2019-02-06 15:20:00,79.84,80.04,79.83,80.01,64481.0,71.2759,71.4545,71.267,71.4277,64481.0
2019-02-06 15:30:00,80.0,80.04,79.91,80.04,101283.0,71.4187,71.4545,71.3384,71.4545,101283.0
2019-02-06 15:40:00,80.03,80.03,79.93,80.0,94622.0,71.4455,71.4455,71.3563,71.4187,94622.0
2019-02-06 15:50:00,80.0,80.15,80.0,80.14,223119.0,71.4187,71.5527,71.4187,71.5437,223119.0
2019-02-07 09:30:00,79.91,80.03,79.72,79.75,65707.0,71.3384,71.4455,71.1688,71.1956,65707.0
2019-02-07 09:40:00,79.71,79.89,79.66,79.79,70675.0,71.1598,71.3205,71.1152,71.2313,70675.0
2019-02-07 09:50:00,79.79,79.91,79.6,79.77,76371.0,71.2313,71.3384,71.0616,71.2134,76371.0
2019-02-07 10:00:00,79.76,79.76,79.43,79.59,30917.0,71.2045,71.2045,70.9099,71.0527,30917.0
2019-02-07 10:10:00,79.62,79.7,79.31,79.43,58866.0,71.0795,71.1509,70.8028,70.9099,58866.0
2019-02-07 10:20:00,79.41,79.69,79.36,79.65,34680.0,70.892,71.142,70.8474,71.1063,34680.0
2019-02-07 10:30:00,79.65,79.68,79.52,79.56,47366.0,71.1063,71.1331,70.9902,71.0259,47366.0
2019-02-07 10:40:00,79.55,79.58,79.29,79.29,30821.0,71.017,71.0438,70.7849,70.7849,30821.0
2019-02-07 10:50:00,79.28,79.31,78.83,78.86,60976.0,70.776,70.8028,70.3742,70.401,60976.0
2019-02-07 11:00:00,78.83,78.86,78.65,78.75,99729.0,70.3742,70.401,70.2136,70.3028,99729.0
2019-02-07 11:10:00,78.74,78.8,78.53,78.53,72983.0,70.2939,70.3475,70.1064,70.1064,72983.0
2019-02-07 11:20:00,78.53,78.64,78.42,78.51,106146.0,70.1064,70.2046,70.0082,70.0886,106146.0
2019-02-07 11:30:00,78.52,78.76,78.35,78.76,82725.0,70.0975,70.3118,69.9457,70.3118,82725.0
2019-02-07 11:40:00,78.76,78.83,78.66,78.66,56509.0,70.3118,70.3742,70.2225,70.2225,56509.0
2019-02-07 11:50:00,78.66,78.88,78.6,78.69,70945.0,70.2225,70.4189,70.1689,70.2493,70945.0
2019-02-07 12:00:00,78.68,78.99,78.64,78.92,73013.0,70.2403,70.5171,70.2046,70.4546,73013.0
2019-02-07 12:10:00,78.92,79.08,78.87,78.92,45785.0,70.4546,70.5974,70.41,70.4546,45785.0
2019-02-07 12:20:00,78.9,79.14,78.9,79.02,27316.0,70.4367,70.651,70.4367,70.5439,27316.0
2019-02-07 12:30:00,79.02,79.17,78.98,79.17,38199.0,70.5439,70.6778,70.5082,70.6778,38199.0
2019-02-07 12:40:00,79.17,79.19,78.79,78.82,35357.0,70.6778,70.6956,70.3385,70.3653,35357.0
2019-02-07 12:50:00,78.82,78.83,78.59,78.6,26764.0,70.3653,70.3742,70.16,70.1689,26764.0
2019-02-07 13:00:00,78.58,78.91,78.57,78.85,33021.0,70.1511,70.4457,70.1421,70.3921,33021.0
2019-02-07 13:10:00,78.85,78.86,78.63,78.63,38652.0,70.3921,70.401,70.1957,70.1957,38652.0
2019-02-07 13:20:00,78.62,78.8,78.61,78.71,32709.0,70.1868,70.3475,70.1778,70.2671,32709.0
2019-02-07 13:30:00,78.72,79.11,78.72,78.95,51519.0,70.276,70.6242,70.276,70.4814,51519.0
2019-02-07 13:40:00,78.95,79.01,78.86,78.87,45742.0,70.4814,70.5349,70.401,70.41,45742.0
2019-02-07 13:50:00,78.87,78.87,78.59,78.66,127966.0,70.41,70.41,70.16,70.2225,127966.0
2019-02-07 14:00:00,78.64,78.85,78.61,78.79,48354.0,70.2046,70.3921,70.1778,70.3385,48354.0
2019-02-07 14:10:00,78.79,78.79,78.43,78.48,68451.0,70.3385,70.3385,70.0171,70.0618,68451.0
2019-02-07 14:20:00,78.48,78.81,78.45,78.77,31273.0,70.0618,70.3564,70.035,70.3207,31273.0
2019-02-07 14:30:00,78.79,78.82,78.72,78.76,27330.0,70.3385,70.3653,70.276,70.3118,27330.0
2019-02-07 14:40:00,78.76,78.89,78.7,78.72,42571.0,70.3118,70.4278,70.2582,70.276,42571.0
2019-02-07 14:50:00,78.71,78.72,78.6,78.68,92746.0,70.2671,70.276,70.1689,70.2403,92746.0
2019-02-07 15:00:00,78.67,78.83,78.67,78.72,82712.0,70.2314,70.3742,70.2314,70.276,82712.0
2019-02-07 15:10:00,78.72,78.82,78.65,78.76,89783.0,70.276,70.3653,70.2136,70.3118,89783.0
2019-02-07 15:20:00,78.77,78.87,78.72,78.81,82166.0,70.3207,70.41,70.276,70.3564,82166.0
2019-02-07 15:30:00,78.81,78.84,78.63,78.8,89482.0,70.3564,70.3832,70.1957,70.3475,89482.0
2019-02-07 15:40:00,78.8,79.0,78.77,78.85,126503.0,70.3475,70.526,70.3207,70.3921,126503.0
2019-02-07 15:50:00,78.85,79.04,78.85,79.04,294099.0,70.3921,70.5617,70.3921,70.5617,294099.0
2019-02-08 09:30:00,77.91,78.59,77.88,78.23,53989.0,69.9104,70.5206,69.8835,70.1975,53989.0
2019-02-08 09:40:00,78.17,78.27,77.9,78.16,37518.0,70.1437,70.2334,69.9014,70.1347,37518.0
2019-02-08 09:50:00,78.2,78.2,77.76,77.82,33664.0,70.1706,70.1706,69.7758,69.8296,33664.0
2019-02-08 10:00:00,77.8,78.03,77.73,77.95,20760.0,69.8117,70.0181,69.7489,69.9463,20760.0
2019-02-08 10:10:00,77.93,78.0,77.67,77.72,38059.0,69.9283,69.9911,69.695,69.7399,38059.0
2019-02-08 10:20:00,77.71,77.79,77.6,77.77,42323.0,69.7309,69.8027,69.6322,69.7848,42323.0
2019-02-08 10:30:00,77.77,77.87,77.64,77.67,73755.0,69.7848,69.8745,69.6681,69.695,73755.0
2019-02-08 10:40:00,77.67,77.76,77.26,77.31,37979.0,69.695,69.7758,69.3271,69.372,37979.0
2019-02-08 10:50:00,77.31,77.34,76.95,76.96,53760.0,69.372,69.3989,69.049,69.0579,53760.0
2019-02-08 11:00:00,76.96,77.14,76.82,77.13,40388.0,69.0579,69.2195,68.9323,69.2105,40388.0
2019-02-08 11:10:00,77.15,77.25,77.08,77.11,45433.0,69.2284,69.3182,69.1656,69.1925,45433.0
2019-02-08 11:20:00,77.11,77.26,77.02,77.02,36003.0,69.1925,69.3271,69.1118,69.1118,36003.0
2019-02-08 11:30:00,77.02,77.15,76.98,77.12,38176.0,69.1118,69.2284,69.0759,69.2015,38176.0
2019-02-08 11:40:00,77.13,77.17,76.92,76.99,68651.0,69.2105,69.2464,69.022,69.0849,68651.0
2019-02-08 11:50:00,76.99,77.24,76.91,77.23,72018.0,69.0849,69.3092,69.0131,69.3002,72018.0
2019-02-08 12:00:00,77.25,77.3,77.0,77.02,86746.0,69.3182,69.363,69.0938,69.1118,86746.0
2019-02-08 12:10:00,77.03,77.21,76.95,77.16,81700.0,69.1207,69.2823,69.049,69.2374,81700.0
2019-02-08 12:20:00,77.16,77.25,77.13,77.17,49897.0,69.2374,69.3182,69.2105,69.2464,49897.0
2019-02-08 12:30:00,77.17,77.31,77.17,77.31,26211.0,69.2464,69.372,69.2464,69.372,26211.0
2019-02-08 12:40:00,77.31,77.37,77.31,77.34,21288.0,69.372,69.4258,69.372,69.3989,21288.0
2019-02-08 12:50:00,77.35,77.35,77.23,77.24,20319.0,69.4079,69.4079,69.3002,69.3092,20319.0
2019-02-08 13:00:00,77.24,77.31,77.2,77.23,134154.0,69.3092,69.372,69.2733,69.3002,134154.0
2019-02-08 13:10:00,77.25,77.42,77.25,77.38,25462.0,69.3182,69.4707,69.3182,69.4348,25462.0
2019-02-08 13:20:00,77.39,77.54,77.36,77.47,74732.0,69.4438,69.5784,69.4169,69.5156,74732.0
2019-02-08 13:30:00,77.48,77.52,77.41,77.43,39065.0,69.5245,69.5604,69.4617,69.4797,39065.0
2019-02-08 13:40:00,77.43,77.54,77.42,77.47,29861.0,69.4797,69.5784,69.4707,69.5156,29861.0
2019-02-08 13:50:00,77.48,77.49,77.4,77.42,49150.0,69.5245,69.5335,69.4528,69.4707,49150.0
2019-02-08 14:00:00,77.42,77.54,77.38,77.52,39867.0,69.4707,69.5784,69.4348,69.5604,39867.0
2019-02-08 14:10:00,77.53,77.74,77.51,77.72,55055.0,69.5694,69.7578,69.5515,69.7399,55055.0
2019-02-08 14:20:00,77.72,77.75,77.59,77.75,36953.0,69.7399,69.7668,69.6232,69.7668,36953.0
2019-02-08 14:30:00,77.74,77.74,77.62,77.68,37067.0,69.7578,69.7578,69.6502,69.704,37067.0
2019-02-08 14:40:00,77.69,77.82,77.69,77.76,39196.0,69.713,69.8296,69.713,69.7758,39196.0
2019-02-08 14:50:00,77.77,77.79,77.59,77.6,62097.0,69.7848,69.8027,69.6232,69.6322,62097.0
2019-02-08 15:00:00,77.61,77.64,77.57,77.57,53439.0,69.6412,69.6681,69.6053,69.6053,53439.0
2019-02-08 15:10:00,77.58,77.67,77.53,77.65,78211.0,69.6143,69.695,69.5694,69.6771,78211.0
2019-02-08 15:20:00,77.66,77.74,77.61,77.63,113051.0,69.6861,69.7578,69.6412,69.6591,113051.0
2019-02-08 15:30:00,77.63,77.64,77.53,77.59,66194.0,69.6591,69.6681,69.5694,69.6232,66194.0
2019-02-08 15:40:00,77.59,77.61,77.47,77.55,104067.0,69.6232,69.6412,69.5156,69.5874,104067.0
2019-02-08 15:50:00,77.54,77.83,77.54,77.83,211156.0,69.5784,69.8386,69.5784,69.8386,211156.0
2019-02-11 09:30:00,78.08,78.4,77.98,78.27,44640.0,70.0629,70.3501,69.9732,70.2334,44640.0
2019-02-11 09:40:00,78.28,78.38,77.97,77.98,49320.0,70.2424,70.3321,69.9642,69.9732,49320.0
2019-02-11 09:50:00,77.97,78.03,77.77,77.85,73632.0,69.9642,70.0181,69.7848,69.8565,73632.0
2019-02-11 10:00:00,77.84,78.0,77.83,77.9,94714.0,69.8476,69.9911,69.8386,69.9014,94714.0
2019-02-11 10:10:00,77.88,78.04,77.78,77.98,42700.0,69.8835,70.027,69.7937,69.9732,42700.0
2019-02-11 10:20:00,77.98,78.0,77.79,77.92,25945.0,69.9732,69.9911,69.8027,69.9194,25945.0
2019-02-11 10:30:00,77.93,77.96,77.79,77.8,31799.0,69.9283,69.9553,69.8027,69.8117,31799.0
2019-02-11 10:40:00,77.79,77.98,77.79,77.9,28544.0,69.8027,69.9732,69.8027,69.9014,28544.0
2019-02-11 10:50:00,77.91,77.99,77.87,77.9,30794.0,69.9104,69.9822,69.8745,69.9014,30794.0
2019-02-11 11:00:00,77.91,78.03,77.77,77.78,37254.0,69.9104,70.0181,69.7848,69.7937,37254.0
2019-02-11 11:10:00,77.78,77.97,77.78,77.91,32122.0,69.7937,69.9642,69.7937,69.9104,32122.0
2019-02-11 11:20:00,77.92,78.02,77.84,77.87,49309.0,69.9194,70.0091,69.8476,69.8745,49309.0
2019-02-11 11:30:00,77.87,77.93,77.85,77.93,38561.0,69.8745,69.9283,69.8565,69.9283,38561.0
2019-02-11 11:40:00,77.91,77.97,77.88,77.93,39113.0,69.9104,69.9642,69.8835,69.9283,39113.0
2019-02-11 11:50:00,77.92,77.96,77.75,77.95,30252.0,69.9194,69.9553,69.7668,69.9463,30252.0
2019-02-11 12:00:00,77.95,78.01,77.9,77.94,42445.0,69.9463,70.0001,69.9014,69.9373,42445.0
2019-02-11 12:10:00,77.93,78.03,77.9,77.93,37933.0,69.9283,70.0181,69.9014,69.9283,37933.0
2019-02-11 12:20:00,77.91,78.11,77.88,78.05,28575.0,69.9104,70.0899,69.8835,70.036,28575.0
2019-02-11 12:30:00,78.05,78.12,78.01,78.05,26729.0,70.036,70.0988,70.0001,70.036,26729.0
2019-02-11 12:40:00,78.05,78.15,78.04,78.08,25078.0,70.036,70.1257,70.027,70.0629,25078.0
2019-02-11 12:50:00,78.08,78.13,78.03,78.11,26181.0,70.0629,70.1078,70.0181,70.0899,26181.0
2019-02-11 13:00:00,78.11,78.17,78.05,78.15,69774.0,70.0899,70.1437,70.036,70.1257,69774.0
2019-02-11 13:10:00,78.12,78.12,78.01,78.05,14245.0,70.0988,70.0988,70.0001,70.036,14245.0
2019-02-11 13:20:00,78.07,78.15,78.05,78.08,21793.0,70.054,70.1257,70.036,70.0629,21793.0
2019-02-11 13:30:00,78.08,78.14,78.06,78.12,27887.0,70.0629,70.1168,70.045,70.0988,27887.0
2019-02-11 13:40:00,78.11,78.17,78.0,78.09,19278.0,70.0899,70.1437,69.9911,70.0719,19278.0
2019-02-11 13:50:00,78.08,78.19,78.06,78.15,38598.0,70.0629,70.1616,70.045,70.1257,38598.0
2019-02-11 14:00:00,78.14,78.16,78.01,78.05,87133.0,70.1168,70.1347,70.0001,70.036,87133.0
2019-02-11 14:10:00,78.05,78.16,78.04,78.1,29824.0,70.036,70.1347,70.027,70.0809,29824.0
2019-02-11 14:20:00,78.1,78.11,78.02,78.05,38277.0,70.0809,70.0899,70.0091,70.036,38277.0
2019-02-11 14:30:00,78.04,78.05,77.96,77.99,73750.0,70.027,70.036,69.9553,69.9822,73750.0
2019-02-11 14:40:00,77.99,78.1,77.9,77.9,69670.0,69.9822,70.0809,69.9014,69.9014,69670.0
2019-02-11 14:50:00,77.91,77.97,77.89,77.92,43430.0,69.9104,69.9642,69.8924,69.9194,43430.0
2019-02-11 15:00:00,77.92,78.01,77.89,77.98,54916.0,69.9194,70.0001,69.8924,69.9732,54916.0
2019-02-11 15:10:00,77.99,78.03,77.88,77.88,36962.0,69.9822,70.0181,69.8835,69.8835,36962.0
2019-02-11 15:20:00,77.88,77.94,77.86,77.92,65849.0,69.8835,69.9373,69.8655,69.9194,65849.0
2019-02-11 15:30:00,77.92,77.97,77.81,77.95,68568.0,69.9194,69.9642,69.8207,69.9463,68568.0
2019-02-11 15:40:00,77.94,78.05,77.91,78.02,79300.0,69.9373,70.036,69.9104,70.0091,79300.0
2019-02-11 15:50:00,78.02,78.09,77.99,78.02,239107.0,70.0091,70.0719,69.9822,70.0091,239107.0
2019-02-12 09:30:00,78.82,79.2,78.76,79.12,43731.0,70.727,71.0679,70.6731,70.9961,43731.0
2019-02-12 09:40:00,79.13,79.25,79.05,79.19,35511.0,71.0051,71.1128,70.9333,71.059,35511.0
2019-02-12 09:50:00,79.21,79.56,79.17,79.54,54849.0,71.0769,71.391,71.041,71.373,54849.0
2019-02-12 10:00:00,79.53,79.65,79.43,79.47,43994.0,71.3641,71.4717,71.2743,71.3102,43994.0
2019-02-12 10:10:00,79.5,79.6,79.34,79.34,52370.0,71.3371,71.4269,71.1936,71.1936,52370.0
2019-02-12 10:20:00,79.34,79.35,79.23,79.27,44991.0,71.1936,71.2025,71.0949,71.1307,44991.0
2019-02-12 10:30:00,79.27,79.4,79.22,79.33,55542.0,71.1307,71.2474,71.0859,71.1846,55542.0
2019-02-12 10:40:00,79.32,79.33,79.15,79.25,40865.0,71.1756,71.1846,71.0231,71.1128,40865.0
2019-02-12 10:50:00,79.24,79.62,79.21,79.59,45837.0,71.1038,71.4448,71.0769,71.4179,45837.0
2019-02-12 11:00:00,79.59,79.74,79.58,79.73,22783.0,71.4179,71.5525,71.4089,71.5435,22783.0
2019-02-12 11:10:00,79.73,79.84,79.64,79.81,21523.0,71.5435,71.6422,71.4628,71.6153,21523.0
2019-02-12 11:20:00,79.8,79.88,79.77,79.87,26161.0,71.6063,71.6781,71.5794,71.6691,26161.0
2019-02-12 11:30:00,79.86,79.93,79.81,79.91,29773.0,71.6602,71.723,71.6153,71.705,29773.0
2019-02-12 11:40:00,79.9,80.02,79.87,80.01,22850.0,71.6961,71.8037,71.6691,71.7948,22850.0
2019-02-12 11:50:00,80.02,80.14,79.99,80.11,27347.0,71.8037,71.9114,71.7768,71.8845,27347.0
2019-02-12 12:00:00,80.13,80.18,80.02,80.02,26604.0,71.9024,71.9473,71.8037,71.8037,26604.0
2019-02-12 12:10:00,80.01,80.05,79.86,79.89,25388.0,71.7948,71.8307,71.6602,71.6871,25388.0
2019-02-12 12:20:00,79.9,80.15,79.9,80.14,22537.0,71.6961,71.9204,71.6961,71.9114,22537.0
2019-02-12 12:30:00,80.15,80.21,80.07,80.15,34246.0,71.9204,71.9742,71.8486,71.9204,34246.0
2019-02-12 12:40:00,80.15,80.18,79.93,79.95,22892.0,71.9204,71.9473,71.723,71.7409,22892.0
2019-02-12 12:50:00,79.96,80.01,79.9,79.96,16438.0,71.7499,71.7948,71.6961,71.7499,16438.0
2019-02-12 13:00:00,79.95,79.97,79.89,79.93,14598.0,71.7409,71.7589,71.6871,71.723,14598.0
2019-02-12 13:10:00,79.93,80.06,79.91,80.03,19590.0,71.723,71.8396,71.705,71.8127,19590.0
2019-02-12 13:20:00,80.02,80.12,79.98,80.09,19979.0,71.8037,71.8935,71.7678,71.8666,19979.0
2019-02-12 13:30:00,80.1,80.21,80.09,80.19,37686.0,71.8755,71.9742,71.8666,71.9563,37686.0
2019-02-12 13:40:00,80.19,80.32,80.16,80.25,53888.0,71.9563,72.0729,71.9294,72.0101,53888.0
2019-02-12 13:50:00,80.25,80.29,80.16,80.23,29793.0,72.0101,72.046,71.9294,71.9922,29793.0
2019-02-12 14:00:00,80.22,80.24,80.18,80.22,37257.0,71.9832,72.0012,71.9473,71.9832,37257.0
2019-02-12 14:10:00,80.22,80.22,80.08,80.14,32547.0,71.9832,71.9832,71.8576,71.9114,32547.0
2019-02-12 14:20:00,80.15,80.22,80.09,80.09,29389.0,71.9204,71.9832,71.8666,71.8666,29389.0
2019-02-12 14:30:00,80.09,80.09,79.99,80.06,32757.0,71.8666,71.8666,71.7768,71.8396,32757.0
2019-02-12 14:40:00,80.06,80.09,79.95,80.08,36595.0,71.8396,71.8666,71.7409,71.8576,36595.0
2019-02-12 14:50:00,80.08,80.1,80.01,80.04,34233.0,71.8576,71.8755,71.7948,71.8217,34233.0
2019-02-12 15:00:00,80.04,80.05,79.88,79.92,50954.0,71.8217,71.8307,71.6781,71.714,50954.0
2019-02-12 15:10:00,79.92,80.01,79.91,80.0,43107.0,71.714,71.7948,71.705,71.7858,43107.0
2019-02-12 15:20:00,80.0,80.1,79.97,80.06,35192.0,71.7858,71.8755,71.7589,71.8396,35192.0
2019-02-12 15:30:00,80.06,80.13,79.97,79.98,68959.0,71.8396,71.9024,71.7589,71.7678,68959.0
2019-02-12 15:40:00,79.98,79.99,79.76,79.77,58587.0,71.7678,71.7768,71.5704,71.5794,58587.0
2019-02-12 15:50:00,79.78,79.83,79.71,79.78,165336.0,71.5884,71.6332,71.5256,71.5884,165336.0
2019-02-13 09:30:00,80.08,80.62,80.08,80.45,57488.0,71.8576,72.3421,71.8576,72.1896,57488.0
2019-02-13 09:40:00,80.52,80.62,80.46,80.48,32563.0,72.2524,72.3421,72.1986,72.2165,32563.0
2019-02-13 09:50:00,80.48,80.6,80.4,80.42,24489.0,72.2165,72.3242,72.1447,72.1627,24489.0
2019-02-13 10:00:00,80.43,80.53,80.1,80.12,30363.0,72.1716,72.2614,71.8755,71.8935,30363.0
2019-02-13 10:10:00,80.13,80.33,80.12,80.23,78603.0,71.9024,72.0819,71.8935,71.9922,78603.0
2019-02-13 10:20:00,80.23,80.31,80.07,80.08,25198.0,71.9922,72.064,71.8486,71.8576,25198.0
2019-02-13 10:30:00,80.08,80.5,80.04,80.48,43346.0,71.8576,72.2345,71.8217,72.2165,43346.0
2019-02-13 10:40:00,80.47,80.59,80.45,80.55,37851.0,72.2075,72.3152,72.1896,72.2793,37851.0
2019-02-13 10:50:00,80.56,80.64,80.37,80.46,41572.0,72.2883,72.3601,72.1178,72.1986,41572.0
2019-02-13 11:00:00,80.48,80.62,80.47,80.48,27351.0,72.2165,72.3421,72.2075,72.2165,27351.0
2019-02-13 11:10:00,80.48,80.62,80.4,80.44,39634.0,72.2165,72.3421,72.1447,72.1806,39634.0
2019-02-13 11:20:00,80.42,80.47,80.26,80.26,28555.0,72.1627,72.2075,72.0191,72.0191,28555.0
2019-02-13 11:30:00,80.26,80.31,80.17,80.19,23443.0,72.0191,72.064,71.9383,71.9563,23443.0
2019-02-13 11:40:00,80.16,80.2,80.1,80.15,19923.0,71.9294,71.9653,71.8755,71.9204,19923.0
2019-02-13 11:50:00,80.16,80.16,80.08,80.08,28912.0,71.9294,71.9294,71.8576,71.8576,28912.0
2019-02-13 12:00:00,80.09,80.14,80.0,80.08,15534.0,71.8666,71.9114,71.7858,71.8576,15534.0
2019-02-13 12:10:00,80.05,80.11,80.0,80.04,22438.0,71.8307,71.8845,71.7858,71.8217,22438.0
2019-02-13 12:20:00,80.03,80.06,79.96,80.06,24570.0,71.8127,71.8396,71.7499,71.8396,24570.0
2019-02-13 12:30:00,80.05,80.1,79.98,80.09,17636.0,71.8307,71.8755,71.7678,71.8666,17636.0
2019-02-13 12:40:00,80.1,80.27,80.06,80.25,15376.0,71.8755,72.0281,71.8396,72.0101,15376.0
2019-02-13 12:50:00,80.25,80.25,80.1,80.12,20597.0,72.0101,72.0101,71.8755,71.8935,20597.0
2019-02-13 13:00:00,80.11,80.29,80.07,80.29,25675.0,71.8845,72.046,71.8486,72.046,25675.0
2019-02-13 13:10:00,80.28,80.28,80.16,80.22,27245.0,72.037,72.037,71.9294,71.9832,27245.0
2019-02-13 13:20:00,80.21,80.43,80.17,80.4,105387.0,71.9742,72.1716,71.9383,72.1447,105387.0
2019-02-13 13:30:00,80.39,80.4,80.26,80.27,12462.0,72.1357,72.1447,72.0191,72.0281,12462.0
2019-02-13 13:40:00,80.27,80.3,80.21,80.23,39105.0,72.0281,72.055,71.9742,71.9922,39105.0
2019-02-13 13:50:00,80.23,80.3,80.23,80.26,14689.0,71.9922,72.055,71.9922,72.0191,14689.0
2019-02-13 14:00:00,80.28,80.32,80.22,80.25,18589.0,72.037,72.0729,71.9832,72.0101,18589.0
2019-02-13 14:10:00,80.24,80.36,80.22,80.28,49564.0,72.0012,72.1088,71.9832,72.037,49564.0
2019-02-13 14:20:00,80.28,80.35,80.26,80.35,26516.0,72.037,72.0999,72.0191,72.0999,26516.0
2019-02-13 14:30:00,80.36,80.37,80.25,80.26,14049.0,72.1088,72.1178,72.0101,72.0191,14049.0
2019-02-13 14:40:00,80.25,80.37,80.25,80.34,15064.0,72.0101,72.1178,72.0101,72.0909,15064.0
2019-02-13 14:50:00,80.34,80.4,80.3,80.36,48834.0,72.0909,72.1447,72.055,72.1088,48834.0
2019-02-13 15:00:00,80.36,80.39,80.33,80.37,14861.0,72.1088,72.1357,72.0819,72.1178,14861.0
2019-02-13 15:10:00,80.37,80.43,80.34,80.4,27089.0,72.1178,72.1716,72.0909,72.1447,27089.0
2019-02-13 15:20:00,80.4,80.45,80.36,80.45,20543.0,72.1447,72.1896,72.1088,72.1896,20543.0
2019-02-13 15:30:00,80.45,80.51,80.42,80.42,31381.0,72.1896,72.2434,72.1627,72.1627,31381.0
2019-02-13 15:40:00,80.43,80.44,80.15,80.2,70919.0,72.1716,72.1806,71.9204,71.9653,70919.0
2019-02-13 15:50:00,80.2,80.2,79.98,79.99,113741.0,71.9653,71.9653,71.7678,71.7768,113741.0
2019-02-14 09:30:00,79.45,79.51,78.78,78.81,49920.0,71.2923,71.3461,70.6911,70.718,49920.0
2019-02-14 09:40:00,78.82,79.06,78.52,78.7,28286.0,70.727,70.9423,70.4578,70.6193,28286.0
2019-02-14 09:50:00,78.67,79.11,78.55,79.11,52583.0,70.5924,70.9872,70.4847,70.9872,52583.0
2019-02-14 10:00:00,79.04,79.13,78.93,79.08,21863.0,70.9244,71.0051,70.8257,70.9603,21863.0
2019-02-14 10:10:00,79.08,79.19,79.03,79.18,20727.0,70.9603,71.059,70.9154,71.05,20727.0
2019-02-14 10:20:00,79.2,79.21,78.97,79.13,25347.0,71.0679,71.0769,70.8616,71.0051,25347.0
2019-02-14 10:30:00,79.14,79.36,78.93,78.96,33344.0,71.0141,71.2115,70.8257,70.8526,33344.0
2019-02-14 10:40:00,78.98,79.32,78.98,79.29,26086.0,70.8705,71.1756,70.8705,71.1487,26086.0
2019-02-14 10:50:00,79.28,79.31,79.13,79.24,56116.0,71.1397,71.1666,71.0051,71.1038,56116.0
2019-02-14 11:00:00,79.28,79.32,79.02,79.22,16915.0,71.1397,71.1756,70.9064,71.0859,16915.0
2019-02-14 11:10:00,79.25,79.27,79.07,79.17,11703.0,71.1128,71.1307,70.9513,71.041,11703.0
2019-02-14 11:20:00,79.17,79.24,79.12,79.21,11547.0,71.041,71.1038,70.9961,71.0769,11547.0
2019-02-14 11:30:00,79.22,79.24,79.11,79.24,19387.0,71.0859,71.1038,70.9872,71.1038,19387.0
2019-02-14 11:40:00,79.24,79.51,79.21,79.45,17936.0,71.1038,71.3461,71.0769,71.2923,17936.0
2019-02-14 11:50:00,79.45,79.64,79.45,79.64,38401.0,71.2923,71.4628,71.2923,71.4628,38401.0
2019-02-14 12:00:00,79.66,79.68,79.51,79.62,18068.0,71.4807,71.4986,71.3461,71.4448,18068.0
2019-02-14 12:10:00,79.62,79.82,79.53,79.8,31696.0,71.4448,71.6243,71.3641,71.6063,31696.0
2019-02-14 12:20:00,79.82,79.94,79.8,79.86,15539.0,71.6243,71.732,71.6063,71.6602,15539.0
2019-02-14 12:30:00,79.87,79.89,79.78,79.87,17652.0,71.6691,71.6871,71.5884,71.6691,17652.0
2019-02-14 12:40:00,79.85,79.93,79.85,79.9,47936.0,71.6512,71.723,71.6512,71.6961,47936.0
2019-02-14 12:50:00,79.89,79.93,79.87,79.93,42949.0,71.6871,71.723,71.6691,71.723,42949.0
2019-02-14 13:00:00,79.94,79.98,79.88,79.98,19121.0,71.732,71.7678,71.6781,71.7678,19121.0
2019-02-14 13:10:00,79.97,80.05,79.96,79.98,13824.0,71.7589,71.8307,71.7499,71.7678,13824.0
2019-02-14 13:20:00,79.96,79.97,79.87,79.97,13420.0,71.7499,71.7589,71.6691,71.7589,13420.0
2019-02-14 13:30:00,79.98,80.09,79.98,80.06,17547.0,71.7678,71.8666,71.7678,71.8396,17547.0
2019-02-14 13:40:00,80.06,80.17,80.05,80.12,34822.0,71.8396,71.9383,71.8307,71.8935,34822.0
2019-02-14 13:50:00,80.12,80.21,80.09,80.13,24474.0,71.8935,71.9742,71.8666,71.9024,24474.0
2019-02-14 14:00:00,80.13,80.14,79.99,80.14,25939.0,71.9024,71.9114,71.7768,71.9114,25939.0
2019-02-14 14:10:00,80.13,80.25,80.11,80.21,19846.0,71.9024,72.0101,71.8845,71.9742,19846.0
2019-02-14 14:20:00,80.21,80.26,80.17,80.2,19487.0,71.9742,72.0191,71.9383,71.9653,19487.0
2019-02-14 14:30:00,80.2,80.26,80.11,80.26,28546.0,71.9653,72.0191,71.8845,72.0191,28546.0
2019-02-14 14:40:00,80.25,80.27,80.21,80.23,24193.0,72.0101,72.0281,71.9742,71.9922,24193.0
2019-02-14 14:50:00,80.23,80.24,80.09,80.17,36932.0,71.9922,72.0012,71.8666,71.9383,36932.0
2019-02-14 15:00:00,80.19,80.47,80.17,80.2,74437.0,71.9563,72.2075,71.9383,71.9653,74437.0
2019-02-14 15:10:00,80.19,80.23,79.96,79.99,111859.0,71.9563,71.9922,71.7499,71.7768,111859.0
2019-02-14 15:20:00,79.98,80.01,79.85,79.91,53872.0,71.7678,71.7948,71.6512,71.705,53872.0
2019-02-14 15:30:00,79.91,80.0,79.86,79.96,59957.0,71.705,71.7858,71.6602,71.7499,59957.0
2019-02-14 15:40:00,79.96,79.97,79.76,79.76,96938.0,71.7499,71.7589,71.5704,71.5704,96938.0
2019-02-14 15:50:00,79.75,79.8,79.54,79.58,267396.0,71.5615,71.6063,71.373,71.4089,267396.0
2019-02-15 09:30:00,80.27,81.15,80.06,81.13,197253.0,72.0281,72.8177,71.8396,72.7998,197253.0
2019-02-15 09:40:00,81.12,81.37,81.01,81.26,28184.0,72.7908,73.0151,72.6921,72.9164,28184.0
2019-02-15 09:50:00,81.24,81.31,81.08,81.12,34559.0,72.8985,72.9613,72.7549,72.7908,34559.0
2019-02-15 10:00:00,81.12,81.13,80.8,80.96,48618.0,72.7908,72.7998,72.5037,72.6472,48618.0
2019-02-15 10:10:00,80.99,81.1,80.89,81.0,28364.0,72.6741,72.7728,72.5844,72.6831,28364.0
2019-02-15 10:20:00,81.02,81.25,81.0,81.13,36057.0,72.7011,72.9074,72.6831,72.7998,36057.0
2019-02-15 10:30:00,81.13,81.17,81.04,81.08,28100.0,72.7998,72.8357,72.719,72.7549,28100.0
2019-02-15 10:40:00,81.06,81.3,81.06,81.18,30889.0,72.737,72.9523,72.737,72.8446,30889.0
2019-02-15 10:50:00,81.16,81.16,81.01,81.05,28659.0,72.8267,72.8267,72.6921,72.728,28659.0
2019-02-15 11:00:00,81.05,81.15,81.03,81.12,40720.0,72.728,72.8177,72.71,72.7908,40720.0
2019-02-15 11:10:00,81.13,81.13,80.96,81.07,26818.0,72.7998,72.7998,72.6472,72.7459,26818.0
2019-02-15 11:20:00,81.09,81.2,81.02,81.15,52328.0,72.7639,72.8626,72.7011,72.8177,52328.0
2019-02-15 11:30:00,81.15,81.15,81.05,81.15,31822.0,72.8177,72.8177,72.728,72.8177,31822.0
2019-02-15 11:40:00,81.15,81.19,81.08,81.19,27151.0,72.8177,72.8536,72.7549,72.8536,27151.0
2019-02-15 11:50:00,81.19,81.3,81.14,81.29,23264.0,72.8536,72.9523,72.8087,72.9433,23264.0
2019-02-15 12:00:00,81.3,81.37,81.25,81.34,36531.0,72.9523,73.0151,72.9074,72.9882,36531.0
2019-02-15 12:10:00,81.35,81.37,81.24,81.24,15814.0,72.9972,73.0151,72.8985,72.8985,15814.0
2019-02-15 12:20:00,81.24,81.36,81.23,81.34,22448.0,72.8985,73.0062,72.8895,72.9882,22448.0
2019-02-15 12:30:00,81.31,81.43,81.27,81.39,44033.0,72.9613,73.069,72.9254,73.0331,44033.0
2019-02-15 12:40:00,81.39,81.58,81.39,81.52,60569.0,73.0331,73.2036,73.0331,73.1497,60569.0
2019-02-15 12:50:00,81.52,81.58,81.49,81.54,55833.0,73.1497,73.2036,73.1228,73.1677,55833.0
2019-02-15 13:00:00,81.54,81.62,81.49,81.56,55765.0,73.1677,73.2395,73.1228,73.1856,55765.0
2019-02-15 13:10:00,81.56,81.62,81.51,81.6,73470.0,73.1856,73.2395,73.1407,73.2215,73470.0
2019-02-15 13:20:00,81.62,81.71,81.49,81.49,55630.0,73.2395,73.3202,73.1228,73.1228,55630.0
2019-02-15 13:30:00,81.49,81.5,81.4,81.45,26198.0,73.1228,73.1318,73.042,73.0869,26198.0
2019-02-15 13:40:00,81.44,81.49,81.43,81.47,19770.0,73.0779,73.1228,73.069,73.1049,19770.0
2019-02-15 13:50:00,81.46,81.56,81.44,81.45,25187.0,73.0959,73.1856,73.0779,73.0869,25187.0
2019-02-15 14:00:00,81.47,81.55,81.47,81.5,23453.0,73.1049,73.1766,73.1049,73.1318,23453.0
2019-02-15 14:10:00,81.5,81.53,81.43,81.52,29570.0,73.1318,73.1587,73.069,73.1497,29570.0
2019-02-15 14:20:00,81.51,81.56,81.48,81.51,28980.0,73.1407,73.1856,73.1138,73.1407,28980.0
2019-02-15 14:30:00,81.51,81.53,81.47,81.52,28776.0,73.1407,73.1587,73.1049,73.1497,28776.0
2019-02-15 14:40:00,81.5,81.57,81.47,81.49,42046.0,73.1318,73.1946,73.1049,73.1228,42046.0
2019-02-15 14:50:00,81.49,81.6,81.47,81.58,37078.0,73.1228,73.2215,73.1049,73.2036,37078.0
2019-02-15 15:00:00,81.57,81.57,81.49,81.52,34727.0,73.1946,73.1946,73.1228,73.1497,34727.0
2019-02-15 15:10:00,81.52,81.52,81.4,81.41,70982.0,73.1497,73.1497,73.042,73.051,70982.0
2019-02-15 15:20:00,81.41,81.43,81.33,81.36,36073.0,73.051,73.069,72.9792,73.0062,36073.0
2019-02-15 15:30:00,81.36,81.51,81.35,81.5,50984.0,73.0062,73.1407,72.9972,73.1318,50984.0
2019-02-15 15:40:00,81.5,81.68,81.49,81.65,96746.0,73.1318,73.2933,73.1228,73.2664,96746.0
2019-02-15 15:50:00,81.65,81.66,81.52,81.59,228972.0,73.2664,73.2753,73.1497,73.2125,228972.0
2019-02-19 09:30:00,81.55,81.75,81.14,81.74,115943.0,73.1766,73.3561,72.8087,73.3471,115943.0
2019-02-19 09:40:00,81.76,81.86,81.41,81.59,60853.0,73.3651,73.4548,73.051,73.2125,60853.0
2019-02-19 09:50:00,81.59,81.96,81.57,81.92,61071.0,73.2125,73.5445,73.1946,73.5087,61071.0
2019-02-19 10:00:00,81.94,82.17,81.92,82.09,89824.0,73.5266,73.733,73.5087,73.6612,89824.0
2019-02-19 10:10:00,82.1,82.49,82.08,82.28,108426.0,73.6702,74.0201,73.6522,73.8317,108426.0
2019-02-19 10:20:00,82.27,82.35,82.2,82.23,54864.0,73.8227,73.8945,73.7599,73.7868,54864.0
2019-02-19 10:30:00,82.2,82.21,82.0,82.0,78646.0,73.7599,73.7689,73.5804,73.5804,78646.0
2019-02-19 10:40:00,81.99,82.1,81.9,81.96,56281.0,73.5715,73.6702,73.4907,73.5445,56281.0
2019-02-19 10:50:00,81.95,82.0,81.9,81.97,59156.0,73.5356,73.5804,73.4907,73.5535,59156.0
2019-02-19 11:00:00,81.98,82.2,81.98,82.19,38325.0,73.5625,73.7599,73.5625,73.7509,38325.0
2019-02-19 11:10:00,82.19,82.26,82.09,82.13,61492.0,73.7509,73.8137,73.6612,73.6971,61492.0
2019-02-19 11:20:00,82.12,82.22,82.08,82.18,39292.0,73.6881,73.7778,73.6522,73.742,39292.0
2019-02-19 11:30:00,82.17,82.29,82.12,82.24,31542.0,73.733,73.8407,73.6881,73.7958,31542.0
2019-02-19 11:40:00,82.24,82.41,82.22,82.41,44276.0,73.7958,73.9483,73.7778,73.9483,44276.0
2019-02-19 11:50:00,82.39,82.58,82.39,82.55,46238.0,73.9304,74.1009,73.9304,74.074,46238.0
2019-02-19 12:00:00,82.55,82.55,82.4,82.49,55999.0,74.074,74.074,73.9394,74.0201,55999.0
2019-02-19 12:10:00,82.5,82.5,82.4,82.41,57849.0,74.0291,74.0291,73.9394,73.9483,57849.0
2019-02-19 12:20:00,82.41,82.47,82.37,82.43,34575.0,73.9483,74.0022,73.9124,73.9663,34575.0
2019-02-19 12:30:00,82.42,82.55,82.4,82.47,49446.0,73.9573,74.074,73.9394,74.0022,49446.0
2019-02-19 12:40:00,82.47,82.49,82.42,82.44,33624.0,74.0022,74.0201,73.9573,73.9753,33624.0
2019-02-19 12:50:00,82.44,82.56,82.41,82.54,26132.0,73.9753,74.0829,73.9483,74.065,26132.0
2019-02-19 13:00:00,82.53,82.53,82.38,82.45,33643.0,74.056,74.056,73.9214,73.9842,33643.0
2019-02-19 13:10:00,82.44,82.48,82.4,82.42,24748.0,73.9753,74.0112,73.9394,73.9573,24748.0
2019-02-19 13:20:00,82.42,82.49,82.42,82.49,20473.0,73.9573,74.0201,73.9573,74.0201,20473.0
2019-02-19 13:30:00,82.48,82.48,82.41,82.45,33266.0,74.0112,74.0112,73.9483,73.9842,33266.0
2019-02-19 13:40:00,82.45,82.47,82.42,82.45,23708.0,73.9842,74.0022,73.9573,73.9842,23708.0
2019-02-19 13:50:00,82.45,82.56,82.45,82.52,33691.0,73.9842,74.0829,73.9842,74.047,33691.0
2019-02-19 14:00:00,82.53,82.56,82.47,82.49,26534.0,74.056,74.0829,74.0022,74.0201,26534.0
2019-02-19 14:10:00,82.49,82.5,82.44,82.48,30511.0,74.0201,74.0291,73.9753,74.0112,30511.0
2019-02-19 14:20:00,82.48,82.56,82.46,82.51,30859.0,74.0112,74.0829,73.9932,74.0381,30859.0
2019-02-19 14:30:00,82.51,82.54,82.45,82.52,35050.0,74.0381,74.065,73.9842,74.047,35050.0
2019-02-19 14:40:00,82.52,82.56,82.51,82.54,37188.0,74.047,74.0829,74.0381,74.065,37188.0
2019-02-19 14:50:00,82.54,82.55,82.45,82.45,31477.0,74.065,74.074,73.9842,73.9842,31477.0
2019-02-19 15:00:00,82.45,82.54,82.42,82.54,59668.0,73.9842,74.065,73.9573,74.065,59668.0
2019-02-19 15:10:00,82.53,82.53,82.43,82.48,38513.0,74.056,74.056,73.9663,74.0112,38513.0
2019-02-19 15:20:00,82.48,82.52,82.42,82.47,47453.0,74.0112,74.047,73.9573,74.0022,47453.0
2019-02-19 15:30:00,82.45,82.49,82.39,82.39,49760.0,73.9842,74.0201,73.9304,73.9304,49760.0
2019-02-19 15:40:00,82.4,82.51,82.38,82.42,86776.0,73.9394,74.0381,73.9214,73.9573,86776.0
2019-02-19 15:50:00,82.41,82.43,82.17,82.2,213335.0,73.9483,73.9663,73.733,73.7599,213335.0
2019-02-20 09:30:00,82.41,82.44,82.07,82.2,70496.0,73.9483,73.9753,73.6433,73.7599,70496.0
2019-02-20 09:40:00,82.24,82.3,82.0,82.01,25837.0,73.7958,73.8496,73.5804,73.5894,25837.0
2019-02-20 09:50:00,82.01,82.13,81.93,81.99,16070.0,73.5894,73.6971,73.5176,73.5715,16070.0
2019-02-20 10:00:00,81.94,82.07,81.82,82.06,25940.0,73.5266,73.6433,73.4189,73.6343,25940.0
2019-02-20 10:10:00,82.05,82.18,82.0,82.13,42482.0,73.6253,73.742,73.5804,73.6971,42482.0
2019-02-20 10:20:00,82.12,82.21,82.08,82.2,48957.0,73.6881,73.7689,73.6522,73.7599,48957.0
2019-02-20 10:30:00,82.21,82.34,82.18,82.33,28775.0,73.7689,73.8855,73.742,73.8766,28775.0
2019-02-20 10:40:00,82.34,82.48,82.31,82.42,38485.0,73.8855,74.0112,73.8586,73.9573,38485.0
2019-02-20 10:50:00,82.44,82.44,82.31,82.35,33606.0,73.9753,73.9753,73.8586,73.8945,33606.0
2019-02-20 11:00:00,82.29,82.47,82.29,82.46,24080.0,73.8407,74.0022,73.8407,73.9932,24080.0
2019-02-20 11:10:00,82.47,82.58,82.45,82.53,25119.0,74.0022,74.1009,73.9842,74.056,25119.0
2019-02-20 11:20:00,82.52,82.53,82.33,82.35,24101.0,74.047,74.056,73.8766,73.8945,24101.0
2019-02-20 11:30:00,82.35,82.35,82.24,82.33,30025.0,73.8945,73.8945,73.7958,73.8766,30025.0
2019-02-20 11:40:00,82.33,82.46,82.31,82.46,22265.0,73.8766,73.9932,73.8586,73.9932,22265.0
2019-02-20 11:50:00,82.46,82.51,82.4,82.41,15493.0,73.9932,74.0381,73.9394,73.9483,15493.0
2019-02-20 12:00:00,82.42,82.44,82.27,82.33,15266.0,73.9573,73.9753,73.8227,73.8766,15266.0
2019-02-20 12:10:00,82.34,82.47,82.34,82.46,24011.0,73.8855,74.0022,73.8855,73.9932,24011.0
2019-02-20 12:20:00,82.46,82.53,82.38,82.4,23101.0,73.9932,74.056,73.9214,73.9394,23101.0
2019-02-20 12:30:00,82.4,82.49,82.37,82.46,19968.0,73.9394,74.0201,73.9124,73.9932,19968.0
2019-02-20 12:40:00,82.47,82.49,82.36,82.46,24463.0,74.0022,74.0201,73.9035,73.9932,24463.0
2019-02-20 12:50:00,82.46,82.5,82.39,82.45,20250.0,73.9932,74.0291,73.9304,73.9842,20250.0
2019-02-20 13:00:00,82.45,82.56,82.44,82.56,15334.0,73.9842,74.0829,73.9753,74.0829,15334.0
2019-02-20 13:10:00,82.55,82.56,82.48,82.55,15264.0,74.074,74.0829,74.0112,74.074,15264.0
2019-02-20 13:20:00,82.55,82.59,82.49,82.56,18880.0,74.074,74.1099,74.0201,74.0829,18880.0
2019-02-20 13:30:00,82.56,82.58,82.48,82.5,30204.0,74.0829,74.1009,74.0112,74.0291,30204.0
2019-02-20 13:40:00,82.5,82.53,82.46,82.52,28667.0,74.0291,74.056,73.9932,74.047,28667.0
2019-02-20 13:50:00,82.5,82.56,82.42,82.48,31643.0,74.0291,74.0829,73.9573,74.0112,31643.0
2019-02-20 14:00:00,82.48,82.74,82.36,82.55,38517.0,74.0112,74.2445,73.9035,74.074,38517.0
2019-02-20 14:10:00,82.55,82.61,82.37,82.38,28153.0,74.074,74.1278,73.9124,73.9214,28153.0
2019-02-20 14:20:00,82.38,82.41,82.23,82.4,23067.0,73.9214,73.9483,73.7868,73.9394,23067.0
2019-02-20 14:30:00,82.41,82.68,82.4,82.66,56904.0,73.9483,74.1906,73.9394,74.1727,56904.0
2019-02-20 14:40:00,82.64,82.75,82.58,82.75,46869.0,74.1547,74.2534,74.1009,74.2534,46869.0
2019-02-20 14:50:00,82.74,82.79,82.67,82.69,41653.0,74.2445,74.2893,74.1816,74.1996,41653.0
2019-02-20 15:00:00,82.68,82.73,82.6,82.7,38077.0,74.1906,74.2355,74.1188,74.2086,38077.0
2019-02-20 15:10:00,82.69,82.72,82.61,82.68,40969.0,74.1996,74.2265,74.1278,74.1906,40969.0
2019-02-20 15:20:00,82.69,82.72,82.61,82.63,32097.0,74.1996,74.2265,74.1278,74.1458,32097.0
2019-02-20 15:30:00,82.63,82.74,82.56,82.74,57625.0,74.1458,74.2445,74.0829,74.2445,57625.0
2019-02-20 15:40:00,82.74,82.8,82.66,82.72,75236.0,74.2445,74.2983,74.1727,74.2265,75236.0
2019-02-20 15:50:00,82.72,82.82,82.64,82.73,180239.0,74.2265,74.3162,74.1547,74.2355,180239.0
2019-02-21 09:30:00,82.98,82.98,82.39,82.47,85002.0,74.4598,74.4598,73.9304,74.0022,85002.0
2019-02-21 09:40:00,82.48,82.73,82.39,82.42,33780.0,74.0112,74.2355,73.9304,73.9573,33780.0
2019-02-21 09:50:00,82.38,82.52,82.24,82.24,32580.0,73.9214,74.047,73.7958,73.7958,32580.0
2019-02-21 10:00:00,82.23,82.47,82.13,82.32,46022.0,73.7868,74.0022,73.6971,73.8676,46022.0
2019-02-21 10:10:00,82.31,82.32,81.91,82.05,52836.0,73.8586,73.8676,73.4997,73.6253,52836.0
2019-02-21 10:20:00,82.07,82.18,81.84,81.84,27173.0,73.6433,73.742,73.4369,73.4369,27173.0
2019-02-21 10:30:00,81.84,81.96,81.83,81.9,29167.0,73.4369,73.5445,73.4279,73.4907,29167.0
2019-02-21 10:40:00,81.89,81.98,81.76,81.81,19349.0,73.4817,73.5625,73.3651,73.4099,19349.0
2019-02-21 10:50:00,81.8,81.8,81.69,81.69,26485.0,73.401,73.401,73.3023,73.3023,26485.0
2019-02-21 11:00:00,81.69,81.81,81.62,81.66,34582.0,73.3023,73.4099,73.2395,73.2753,34582.0
2019-02-21 11:10:00,81.66,82.04,81.66,81.95,59519.0,73.2753,73.6163,73.2753,73.5356,59519.0
2019-02-21 11:20:00,81.96,81.98,81.69,81.71,24462.0,73.5445,73.5625,73.3023,73.3202,24462.0
2019-02-21 11:30:00,81.7,81.83,81.69,81.78,18783.0,73.3112,73.4279,73.3023,73.383,18783.0
2019-02-21 11:40:00,81.79,81.83,81.71,81.76,16918.0,73.392,73.4279,73.3202,73.3651,16918.0
2019-02-21 11:50:00,81.76,81.94,81.69,81.87,23765.0,73.3651,73.5266,73.3023,73.4638,23765.0
2019-02-21 12:00:00,81.87,81.91,81.79,81.82,16148.0,73.4638,73.4997,73.392,73.4189,16148.0
2019-02-21 12:10:00,81.81,81.83,81.75,81.75,11430.0,73.4099,73.4279,73.3561,73.3561,11430.0
2019-02-21 12:20:00,81.76,81.8,81.71,81.71,15231.0,73.3651,73.401,73.3202,73.3202,15231.0
2019-02-21 12:30:00,81.71,81.77,81.69,81.72,17211.0,73.3202,73.3741,73.3023,73.3292,17211.0
2019-02-21 12:40:00,81.72,81.79,81.72,81.74,11061.0,73.3292,73.392,73.3292,73.3471,11061.0
2019-02-21 12:50:00,81.74,81.85,81.74,81.83,12675.0,73.3471,73.4458,73.3471,73.4279,12675.0
2019-02-21 13:00:00,81.84,81.87,81.78,81.82,16201.0,73.4369,73.4638,73.383,73.4189,16201.0
2019-02-21 13:10:00,81.81,81.84,81.79,81.8,18830.0,73.4099,73.4369,73.392,73.401,18830.0
2019-02-21 13:20:00,81.8,81.86,81.79,81.81,14173.0,73.401,73.4548,73.392,73.4099,14173.0
2019-02-21 13:30:00,81.81,81.87,81.79,81.84,16443.0,73.4099,73.4638,73.392,73.4369,16443.0
2019-02-21 13:40:00,81.85,81.9,81.84,81.9,12777.0,73.4458,73.4907,73.4369,73.4907,12777.0
2019-02-21 13:50:00,81.9,81.93,81.85,81.92,17762.0,73.4907,73.5176,73.4458,73.5087,17762.0
2019-02-21 14:00:00,81.93,81.98,81.93,81.97,13174.0,73.5176,73.5625,73.5176,73.5535,13174.0
2019-02-21 14:10:00,81.96,81.97,81.81,81.81,26514.0,73.5445,73.5535,73.4099,73.4099,26514.0
2019-02-21 14:20:00,81.81,81.82,81.67,81.81,30281.0,73.4099,73.4189,73.2843,73.4099,30281.0
2019-02-21 14:30:00,81.81,81.86,81.79,81.81,21649.0,73.4099,73.4548,73.392,73.4099,21649.0
2019-02-21 14:40:00,81.81,81.94,81.71,81.73,35686.0,73.4099,73.5266,73.3202,73.3382,35686.0
2019-02-21 14:50:00,81.72,81.8,81.63,81.75,25127.0,73.3292,73.401,73.2484,73.3561,25127.0
2019-02-21 15:00:00,81.76,81.88,81.73,81.84,23494.0,73.3651,73.4728,73.3382,73.4369,23494.0
2019-02-21 15:10:00,81.83,81.88,81.75,81.75,24525.0,73.4279,73.4728,73.3561,73.3561,24525.0
2019-02-21 15:20:00,81.74,81.78,81.73,81.74,24207.0,73.3471,73.383,73.3382,73.3471,24207.0
2019-02-21 15:30:00,81.75,81.76,81.62,81.73,48025.0,73.3561,73.3651,73.2395,73.3382,48025.0
2019-02-21 15:40:00,81.73,81.94,81.7,81.94,86792.0,73.3382,73.5266,73.3112,73.5266,86792.0
2019-02-21 15:50:00,81.94,82.09,81.89,82.07,166734.0,73.5266,73.6612,73.4817,73.6433,166734.0
2019-02-22 09:30:00,82.07,82.44,82.03,82.08,50251.0,73.6433,73.9753,73.6074,73.6522,50251.0
2019-02-22 09:40:00,82.13,82.14,81.94,82.0,19505.0,73.6971,73.7061,73.5266,73.5804,19505.0
2019-02-22 09:50:00,81.92,82.08,81.87,81.87,15268.0,73.5087,73.6522,73.4638,73.4638,15268.0
2019-02-22 10:00:00,81.86,81.86,81.59,81.62,31827.0,73.4548,73.4548,73.2125,73.2395,31827.0
2019-02-22 10:10:00,81.63,81.76,81.56,81.62,57622.0,73.2484,73.3651,73.1856,73.2395,57622.0
2019-02-22 10:20:00,81.64,81.66,81.3,81.33,39915.0,73.2574,73.2753,72.9523,72.9792,39915.0
2019-02-22 10:30:00,81.35,81.4,81.09,81.1,51771.0,72.9972,73.042,72.7639,72.7728,51771.0
2019-02-22 10:40:00,81.1,81.19,81.02,81.12,37923.0,72.7728,72.8536,72.7011,72.7908,37923.0
2019-02-22 10:50:00,81.13,81.25,81.06,81.23,29201.0,72.7998,72.9074,72.737,72.8895,29201.0
2019-02-22 11:00:00,81.23,81.36,81.16,81.32,58331.0,72.8895,73.0062,72.8267,72.9703,58331.0
2019-02-22 11:10:00,81.3,81.41,81.28,81.38,48259.0,72.9523,73.051,72.9344,73.0241,48259.0
2019-02-22 11:20:00,81.38,81.45,81.33,81.4,35842.0,73.0241,73.0869,72.9792,73.042,35842.0
2019-02-22 11:30:00,81.41,81.5,81.38,81.49,37381.0,73.051,73.1318,73.0241,73.1228,37381.0
2019-02-22 11:40:00,81.48,81.48,81.28,81.31,28435.0,73.1138,73.1138,72.9344,72.9613,28435.0
2019-02-22 11:50:00,81.31,81.43,81.28,81.41,61631.0,72.9613,73.069,72.9344,73.051,61631.0
2019-02-22 12:00:00,81.41,81.57,81.39,81.53,26474.0,73.051,73.1946,73.0331,73.1587,26474.0
2019-02-22 12:10:00,81.52,81.54,81.46,81.48,10013.0,73.1497,73.1677,73.0959,73.1138,10013.0
2019-02-22 12:20:00,81.46,81.5,81.44,81.46,9447.0,73.0959,73.1318,73.0779,73.0959,9447.0
2019-02-22 12:30:00,81.45,81.46,81.33,81.39,18725.0,73.0869,73.0959,72.9792,73.0331,18725.0
2019-02-22 12:40:00,81.39,81.49,81.35,81.47,9980.0,73.0331,73.1228,72.9972,73.1049,9980.0
2019-02-22 12:50:00,81.48,81.48,81.37,81.41,34187.0,73.1138,73.1138,73.0151,73.051,34187.0
2019-02-22 13:00:00,81.42,81.43,81.34,81.38,11193.0,73.06,73.069,72.9882,73.0241,11193.0
2019-02-22 13:10:00,81.39,81.4,81.33,81.37,22876.0,73.0331,73.042,72.9792,73.0151,22876.0
2019-02-22 13:20:00,81.37,81.43,81.35,81.41,12819.0,73.0151,73.069,72.9972,73.051,12819.0
2019-02-22 13:30:00,81.43,81.52,81.41,81.47,13724.0,73.069,73.1497,73.051,73.1049,13724.0
2019-02-22 13:40:00,81.48,81.48,81.39,81.41,14948.0,73.1138,73.1138,73.0331,73.051,14948.0
2019-02-22 13:50:00,81.39,81.39,81.31,81.33,17707.0,73.0331,73.0331,72.9613,72.9792,17707.0
2019-02-22 14:00:00,81.33,81.43,81.26,81.43,16646.0,72.9792,73.069,72.9164,73.069,16646.0
2019-02-22 14:10:00,81.43,81.46,81.35,81.35,18337.0,73.069,73.0959,72.9972,72.9972,18337.0
2019-02-22 14:20:00,81.36,81.38,81.31,81.34,18714.0,73.0062,73.0241,72.9613,72.9882,18714.0
2019-02-22 14:30:00,81.36,81.38,81.15,81.21,23610.0,73.0062,73.0241,72.8177,72.8716,23610.0
2019-02-22 14:40:00,81.21,81.28,81.12,81.23,21522.0,72.8716,72.9344,72.7908,72.8895,21522.0
2019-02-22 14:50:00,81.23,81.3,81.2,81.21,23697.0,72.8895,72.9523,72.8626,72.8716,23697.0
2019-02-22 15:00:00,81.21,81.33,81.18,81.3,27766.0,72.8716,72.9792,72.8446,72.9523,27766.0
2019-02-22 15:10:00,81.31,81.46,81.31,81.44,23866.0,72.9613,73.0959,72.9613,73.0779,23866.0
2019-02-22 15:20:00,81.44,81.47,81.37,81.45,44870.0,73.0779,73.1049,73.0151,73.0869,44870.0
2019-02-22 15:30:00,81.45,81.45,81.29,81.33,67528.0,73.0869,73.0869,72.9433,72.9792,67528.0
2019-02-22 15:40:00,81.32,81.46,81.3,81.31,131264.0,72.9703,73.0959,72.9523,72.9613,131264.0
2019-02-22 15:50:00,81.31,81.34,81.2,81.2,257312.0,72.9613,72.9882,72.8626,72.8626,257312.0
2019-02-25 09:30:00,81.99,82.26,81.64,82.24,63632.0,73.5715,73.8137,73.2574,73.7958,63632.0
2019-02-25 09:40:00,82.23,82.33,82.1,82.29,57329.0,73.7868,73.8766,73.6702,73.8407,57329.0
2019-02-25 09:50:00,82.31,82.52,82.26,82.45,36780.0,73.8586,74.047,73.8137,73.9842,36780.0
2019-02-25 10:00:00,82.46,82.55,82.38,82.5,35257.0,73.9932,74.074,73.9214,74.0291,35257.0
2019-02-25 10:10:00,82.5,82.64,82.45,82.58,55049.0,74.0291,74.1547,73.9842,74.1009,55049.0
2019-02-25 10:20:00,82.58,82.6,82.32,82.39,24873.0,74.1009,74.1188,73.8676,73.9304,24873.0
2019-02-25 10:30:00,82.39,82.41,82.21,82.27,23427.0,73.9304,73.9483,73.7689,73.8227,23427.0
2019-02-25 10:40:00,82.26,82.29,82.21,82.26,24109.0,73.8137,73.8407,73.7689,73.8137,24109.0
2019-02-25 10:50:00,82.25,82.36,82.23,82.34,25434.0,73.8048,73.9035,73.7868,73.8855,25434.0
2019-02-25 11:00:00,82.34,82.38,82.25,82.25,26475.0,73.8855,73.9214,73.8048,73.8048,26475.0
2019-02-25 11:10:00,82.23,82.28,82.17,82.18,24926.0,73.7868,73.8317,73.733,73.742,24926.0
2019-02-25 11:20:00,82.16,82.17,82.1,82.16,27019.0,73.724,73.733,73.6702,73.724,27019.0
2019-02-25 11:30:00,82.14,82.3,82.12,82.26,25380.0,73.7061,73.8496,73.6881,73.8137,25380.0
2019-02-25 11:40:00,82.27,82.35,82.26,82.33,25499.0,73.8227,73.8945,73.8137,73.8766,25499.0
2019-02-25 11:50:00,82.33,82.35,82.26,82.35,13916.0,73.8766,73.8945,73.8137,73.8945,13916.0
2019-02-25 12:00:00,82.34,82.37,82.25,82.3,34759.0,73.8855,73.9124,73.8048,73.8496,34759.0
2019-02-25 12:10:00,82.3,82.4,82.29,82.37,17380.0,73.8496,73.9394,73.8407,73.9124,17380.0
2019-02-25 12:20:00,82.38,82.39,82.31,82.38,22168.0,73.9214,73.9304,73.8586,73.9214,22168.0
2019-02-25 12:30:00,82.37,82.48,82.36,82.46,35898.0,73.9124,74.0112,73.9035,73.9932,35898.0
2019-02-25 12:40:00,82.46,82.52,82.46,82.5,25630.0,73.9932,74.047,73.9932,74.0291,25630.0
2019-02-25 12:50:00,82.51,82.52,82.29,82.33,24519.0,74.0381,74.047,73.8407,73.8766,24519.0
2019-02-25 13:00:00,82.33,82.38,82.3,82.31,11944.0,73.8766,73.9214,73.8496,73.8586,11944.0
2019-02-25 13:10:00,82.32,82.37,82.31,82.33,20193.0,73.8676,73.9124,73.8586,73.8766,20193.0
2019-02-25 13:20:00,82.34,82.37,82.28,82.33,16301.0,73.8855,73.9124,73.8317,73.8766,16301.0
2019-02-25 13:30:00,82.33,82.34,82.2,82.25,78101.0,73.8766,73.8855,73.7599,73.8048,78101.0
2019-02-25 13:40:00,82.25,82.3,82.23,82.29,53174.0,73.8048,73.8496,73.7868,73.8407,53174.0
2019-02-25 13:50:00,82.28,82.32,82.22,82.25,29322.0,73.8317,73.8676,73.7778,73.8048,29322.0
2019-02-25 14:00:00,82.25,82.28,82.19,82.2,21222.0,73.8048,73.8317,73.7509,73.7599,21222.0
2019-02-25 14:10:00,82.21,82.21,82.09,82.15,28121.0,73.7689,73.7689,73.6612,73.715,28121.0
2019-02-25 14:20:00,82.14,82.19,81.92,81.92,115485.0,73.7061,73.7509,73.5087,73.5087,115485.0
2019-02-25 14:30:00,81.92,81.94,81.86,81.9,33308.0,73.5087,73.5266,73.4548,73.4907,33308.0
2019-02-25 14:40:00,81.91,81.94,81.88,81.89,28493.0,73.4997,73.5266,73.4728,73.4817,28493.0
2019-02-25 14:50:00,81.89,81.9,81.82,81.84,39252.0,73.4817,73.4907,73.4189,73.4369,39252.0
2019-02-25 15:00:00,81.84,81.85,81.71,81.75,62644.0,73.4369,73.4458,73.3202,73.3561,62644.0
2019-02-25 15:10:00,81.75,81.76,81.69,81.73,36925.0,73.3561,73.3651,73.3023,73.3382,36925.0
2019-02-25 15:20:00,81.73,81.75,81.55,81.55,55823.0,73.3382,73.3561,73.1766,73.1766,55823.0
2019-02-25 15:30:00,81.56,81.72,81.56,81.69,73385.0,73.1856,73.3292,73.1856,73.3023,73385.0
2019-02-25 15:40:00,81.68,81.71,81.54,81.54,82715.0,73.2933,73.3202,73.1677,73.1677,82715.0
2019-02-25 15:50:00,81.54,81.56,81.39,81.42,294475.0,73.1677,73.1856,73.0331,73.06,294475.0
2019-02-26 09:30:00,81.16,81.35,80.75,80.95,74773.0,72.8267,72.9972,72.4588,72.6382,74773.0
2019-02-26 09:40:00,80.94,81.0,80.25,80.42,79750.0,72.6293,72.6831,72.0101,72.1627,79750.0
2019-02-26 09:50:00,80.42,80.8,80.4,80.74,61385.0,72.1627,72.5037,72.1447,72.4498,61385.0
2019-02-26 10:00:00,80.74,81.06,80.74,80.93,65823.0,72.4498,72.737,72.4498,72.6203,65823.0
2019-02-26 10:10:00,80.94,81.29,80.93,81.24,58624.0,72.6293,72.9433,72.6203,72.8985,58624.0
2019-02-26 10:20:00,81.25,81.4,81.22,81.33,59866.0,72.9074,73.042,72.8805,72.9792,59866.0
2019-02-26 10:30:00,81.32,81.66,81.31,81.61,42199.0,72.9703,73.2753,72.9613,73.2305,42199.0
2019-02-26 10:40:00,81.59,81.67,81.56,81.61,34295.0,73.2125,73.2843,73.1856,73.2305,34295.0
2019-02-26 10:50:00,81.6,81.6,81.17,81.17,80635.0,73.2215,73.2215,72.8357,72.8357,80635.0
2019-02-26 11:00:00,81.16,81.31,81.13,81.26,134453.0,72.8267,72.9613,72.7998,72.9164,134453.0
2019-02-26 11:10:00,81.27,81.37,81.21,81.23,47167.0,72.9254,73.0151,72.8716,72.8895,47167.0
2019-02-26 11:20:00,81.22,81.28,81.15,81.28,32067.0,72.8805,72.9344,72.8177,72.9344,32067.0
2019-02-26 11:30:00,81.29,81.46,81.29,81.37,27022.0,72.9433,73.0959,72.9433,73.0151,27022.0
2019-02-26 11:40:00,81.38,81.57,81.38,81.55,37489.0,73.0241,73.1946,73.0241,73.1766,37489.0
2019-02-26 11:50:00,81.55,81.6,81.48,81.52,28873.0,73.1766,73.2215,73.1138,73.1497,28873.0
2019-02-26 12:00:00,81.53,81.56,81.46,81.48,23198.0,73.1587,73.1856,73.0959,73.1138,23198.0
2019-02-26 12:10:00,81.48,81.51,81.42,81.47,22078.0,73.1138,73.1407,73.06,73.1049,22078.0
2019-02-26 12:20:00,81.46,81.52,81.42,81.42,20905.0,73.0959,73.1497,73.06,73.06,20905.0
2019-02-26 12:30:00,81.42,81.43,81.21,81.23,22734.0,73.06,73.069,72.8716,72.8895,22734.0
2019-02-26 12:40:00,81.22,81.28,81.07,81.08,30737.0,72.8805,72.9344,72.7459,72.7549,30737.0
2019-02-26 12:50:00,81.09,81.13,81.07,81.07,17654.0,72.7639,72.7998,72.7459,72.7459,17654.0
2019-02-26 13:00:00,81.08,81.14,80.99,81.04,20804.0,72.7549,72.8087,72.6741,72.719,20804.0
2019-02-26 13:10:00,81.02,81.11,80.98,81.09,16121.0,72.7011,72.7818,72.6652,72.7639,16121.0
2019-02-26 13:20:00,81.1,81.14,80.99,80.99,22284.0,72.7728,72.8087,72.6741,72.6741,22284.0
2019-02-26 13:30:00,81.0,81.01,80.94,80.98,26867.0,72.6831,72.6921,72.6293,72.6652,26867.0
2019-02-26 13:40:00,80.98,81.0,80.9,80.99,28128.0,72.6652,72.6831,72.5934,72.6741,28128.0
2019-02-26 13:50:00,81.0,81.05,80.99,81.03,18375.0,72.6831,72.728,72.6741,72.71,18375.0
2019-02-26 14:00:00,81.03,81.15,81.01,81.05,36321.0,72.71,72.8177,72.6921,72.728,36321.0
2019-02-26 14:10:00,81.04,81.06,80.94,80.99,27343.0,72.719,72.737,72.6293,72.6741,27343.0
2019-02-26 14:20:00,81.0,81.03,80.93,81.01,26584.0,72.6831,72.71,72.6203,72.6921,26584.0
2019-02-26 14:30:00,81.02,81.18,81.01,81.17,21492.0,72.7011,72.8446,72.6921,72.8357,21492.0
2019-02-26 14:40:00,81.19,81.23,81.09,81.16,23600.0,72.8536,72.8895,72.7639,72.8267,23600.0
2019-02-26 14:50:00,81.16,81.23,81.15,81.21,18725.0,72.8267,72.8895,72.8177,72.8716,18725.0
2019-02-26 15:00:00,81.21,81.35,81.2,81.26,33912.0,72.8716,72.9972,72.8626,72.9164,33912.0
2019-02-26 15:10:00,81.26,81.33,81.17,81.26,29297.0,72.9164,72.9792,72.8357,72.9164,29297.0
2019-02-26 15:20:00,81.25,81.31,81.09,81.1,42342.0,72.9074,72.9613,72.7639,72.7728,42342.0
2019-02-26 15:30:00,81.1,81.22,81.06,81.08,64891.0,72.7728,72.8805,72.737,72.7549,64891.0
2019-02-26 15:40:00,81.08,81.13,81.0,81.01,83151.0,72.7549,72.7998,72.6831,72.6921,83151.0
2019-02-26 15:50:00,81.02,81.05,80.89,80.9,188051.0,72.7011,72.728,72.5844,72.5934,188051.0
2019-02-27 09:30:00,80.71,81.08,80.5,80.98,47522.0,72.4229,72.7549,72.2345,72.6652,47522.0
2019-02-27 09:40:00,81.03,81.21,80.91,81.07,42217.0,72.71,72.8716,72.6024,72.7459,42217.0
2019-02-27 09:50:00,81.07,81.27,81.0,81.27,45142.0,72.7459,72.9254,72.6831,72.9254,45142.0
2019-02-27 10:00:00,81.27,81.57,81.27,81.57,42071.0,72.9254,73.1946,72.9254,73.1946,42071.0
2019-02-27 10:10:00,81.56,81.56,81.12,81.35,66500.0,73.1856,73.1856,72.7908,72.9972,66500.0
2019-02-27 10:20:00,81.34,81.35,81.06,81.18,55689.0,72.9882,72.9972,72.737,72.8446,55689.0
2019-02-27 10:30:00,81.19,81.45,81.18,81.45,36012.0,72.8536,73.0869,72.8446,73.0869,36012.0
2019-02-27 10:40:00,81.46,81.55,81.37,81.48,21077.0,73.0959,73.1766,73.0151,73.1138,21077.0
2019-02-27 10:50:00,81.47,81.5,81.32,81.46,86075.0,73.1049,73.1318,72.9703,73.0959,86075.0
2019-02-27 11:00:00,81.48,81.53,81.41,81.53,64128.0,73.1138,73.1587,73.051,73.1587,64128.0
2019-02-27 11:10:00,81.53,81.55,81.47,81.51,50305.0,73.1587,73.1766,73.1049,73.1407,50305.0
2019-02-27 11:20:00,81.52,81.6,81.49,81.52,28590.0,73.1497,73.2215,73.1228,73.1497,28590.0
2019-02-27 11:30:00,81.52,81.56,81.47,81.55,30946.0,73.1497,73.1856,73.1049,73.1766,30946.0
2019-02-27 11:40:00,81.55,81.59,81.48,81.58,26208.0,73.1766,73.2125,73.1138,73.2036,26208.0
2019-02-27 11:50:00,81.59,81.67,81.57,81.59,21718.0,73.2125,73.2843,73.1946,73.2125,21718.0
2019-02-27 12:00:00,81.6,81.73,81.58,81.73,20440.0,73.2215,73.3382,73.2036,73.3382,20440.0
2019-02-27 12:10:00,81.72,81.78,81.66,81.76,27993.0,73.3292,73.383,73.2753,73.3651,27993.0
2019-02-27 12:20:00,81.78,81.8,81.61,81.61,21728.0,73.383,73.401,73.2305,73.2305,21728.0
2019-02-27 12:30:00,81.65,81.73,81.63,81.73,13379.0,73.2664,73.3382,73.2484,73.3382,13379.0
2019-02-27 12:40:00,81.73,81.74,81.62,81.67,15799.0,73.3382,73.3471,73.2395,73.2843,15799.0
2019-02-27 12:50:00,81.67,81.69,81.56,81.61,17101.0,73.2843,73.3023,73.1856,73.2305,17101.0
2019-02-27 13:00:00,81.63,81.7,81.63,81.63,23646.0,73.2484,73.3112,73.2484,73.2484,23646.0
2019-02-27 13:10:00,81.64,81.76,81.64,81.75,13269.0,73.2574,73.3651,73.2574,73.3561,13269.0
2019-02-27 13:20:00,81.75,81.84,81.75,81.81,27040.0,73.3561,73.4369,73.3561,73.4099,27040.0
2019-02-27 13:30:00,81.81,81.84,81.75,81.75,33989.0,73.4099,73.4369,73.3561,73.3561,33989.0
2019-02-27 13:40:00,81.76,81.89,81.74,81.88,37071.0,73.3651,73.4817,73.3471,73.4728,37071.0
2019-02-27 13:50:00,81.88,81.96,81.85,81.86,34253.0,73.4728,73.5445,73.4458,73.4548,34253.0
2019-02-27 14:00:00,81.86,81.86,81.74,81.75,23427.0,73.4548,73.4548,73.3471,73.3561,23427.0
2019-02-27 14:10:00,81.74,81.93,81.74,81.89,24442.0,73.3471,73.5176,73.3471,73.4817,24442.0
2019-02-27 14:20:00,81.88,81.89,81.79,81.83,19165.0,73.4728,73.4817,73.392,73.4279,19165.0
2019-02-27 14:30:00,81.83,81.85,81.76,81.76,28392.0,73.4279,73.4458,73.3651,73.3651,28392.0
2019-02-27 14:40:00,81.76,81.88,81.74,81.8,55788.0,73.3651,73.4728,73.3471,73.401,55788.0
2019-02-27 14:50:00,81.8,81.87,81.73,81.85,45026.0,73.401,73.4638,73.3382,73.4458,45026.0
2019-02-27 15:00:00,81.86,81.91,81.81,81.91,34016.0,73.4548,73.4997,73.4099,73.4997,34016.0
2019-02-27 15:10:00,81.91,82.03,81.9,82.02,57546.0,73.4997,73.6074,73.4907,73.5984,57546.0
2019-02-27 15:20:00,82.01,82.04,81.95,81.95,76563.0,73.5894,73.6163,73.5356,73.5356,76563.0
2019-02-27 15:30:00,81.95,82.08,81.93,82.08,143619.0,73.5356,73.6522,73.5176,73.6522,143619.0
2019-02-27 15:40:00,82.08,82.12,82.0,82.12,167268.0,73.6522,73.6881,73.5804,73.6881,167268.0
2019-02-27 15:50:00,82.12,82.33,82.1,82.24,441129.0,73.6881,73.8766,73.6702,73.7958,441129.0
2019-02-28 09:30:00,82.43,82.53,81.91,82.08,32725.0,73.9663,74.056,73.4997,73.6522,32725.0
2019-02-28 09:40:00,82.12,82.51,82.11,82.33,73641.0,73.6881,74.0381,73.6791,73.8766,73641.0
2019-02-28 09:50:00,82.32,82.56,82.29,82.5,45913.0,73.8676,74.0829,73.8407,74.0291,45913.0
2019-02-28 10:00:00,82.49,82.64,82.43,82.52,74741.0,74.0201,74.1547,73.9663,74.047,74741.0
2019-02-28 10:10:00,82.51,82.66,82.49,82.63,84689.0,74.0381,74.1727,74.0201,74.1458,84689.0
2019-02-28 10:20:00,82.62,82.65,82.51,82.62,46002.0,74.1368,74.1637,74.0381,74.1368,46002.0
2019-02-28 10:30:00,82.62,82.7,82.53,82.66,37909.0,74.1368,74.2086,74.056,74.1727,37909.0
2019-02-28 10:40:00,82.66,82.69,82.48,82.56,54340.0,74.1727,74.1996,74.0112,74.0829,54340.0
2019-02-28 10:50:00,82.56,82.67,82.43,82.64,46266.0,74.0829,74.1816,73.9663,74.1547,46266.0
2019-02-28 11:00:00,82.63,82.69,82.52,82.55,38640.0,74.1458,74.1996,74.047,74.074,38640.0
2019-02-28 11:10:00,82.53,82.76,82.49,82.75,88369.0,74.056,74.2624,74.0201,74.2534,88369.0
2019-02-28 11:20:00,82.77,82.97,82.76,82.91,74203.0,74.2714,74.4508,74.2624,74.397,74203.0
2019-02-28 11:30:00,82.9,83.04,82.84,83.02,63809.0,74.388,74.5137,74.3342,74.4957,63809.0
2019-02-28 11:40:00,83.02,83.13,82.99,83.11,62700.0,74.4957,74.5944,74.4688,74.5765,62700.0
2019-02-28 11:50:00,83.11,83.15,83.04,83.08,61955.0,74.5765,74.6124,74.5137,74.5495,61955.0
2019-02-28 12:00:00,83.08,83.12,83.01,83.1,48815.0,74.5495,74.5854,74.4867,74.5675,48815.0
2019-02-28 12:10:00,83.11,83.19,83.09,83.12,54321.0,74.5765,74.6483,74.5585,74.5854,54321.0
2019-02-28 12:20:00,83.12,83.14,83.05,83.1,74599.0,74.5854,74.6034,74.5226,74.5675,74599.0
2019-02-28 12:30:00,83.11,83.18,83.08,83.18,40336.0,74.5765,74.6393,74.5495,74.6393,40336.0
2019-02-28 12:40:00,83.17,83.24,83.08,83.08,45405.0,74.6303,74.6931,74.5495,74.5495,45405.0
2019-02-28 12:50:00,83.09,83.21,83.08,83.2,38661.0,74.5585,74.6662,74.5495,74.6572,38661.0
2019-02-28 13:00:00,83.2,83.22,83.18,83.19,48357.0,74.6572,74.6752,74.6393,74.6483,48357.0
2019-02-28 13:10:00,83.18,83.22,83.07,83.2,53909.0,74.6393,74.6752,74.5406,74.6572,53909.0
2019-02-28 13:20:00,83.2,83.22,83.09,83.15,37761.0,74.6572,74.6752,74.5585,74.6124,37761.0
2019-02-28 13:30:00,83.14,83.2,83.14,83.19,20413.0,74.6034,74.6572,74.6034,74.6483,20413.0
2019-02-28 13:40:00,83.19,83.26,83.19,83.25,66376.0,74.6483,74.7111,74.6483,74.7021,66376.0
2019-02-28 13:50:00,83.24,83.26,83.14,83.14,35116.0,74.6931,74.7111,74.6034,74.6034,35116.0
2019-02-28 14:00:00,83.13,83.19,83.13,83.18,44425.0,74.5944,74.6483,74.5944,74.6393,44425.0
2019-02-28 14:10:00,83.18,83.38,83.18,83.38,58139.0,74.6393,74.8187,74.6393,74.8187,58139.0
2019-02-28 14:20:00,83.38,83.47,83.37,83.45,57482.0,74.8187,74.8995,74.8098,74.8816,57482.0
2019-02-28 14:30:00,83.46,83.46,83.31,83.35,71756.0,74.8905,74.8905,74.7559,74.7918,71756.0
2019-02-28 14:40:00,83.34,83.35,83.25,83.26,53934.0,74.7828,74.7918,74.7021,74.7111,53934.0
2019-02-28 14:50:00,83.26,83.39,83.25,83.37,77982.0,74.7111,74.8277,74.7021,74.8098,77982.0
2019-02-28 15:00:00,83.37,83.43,83.33,83.42,67425.0,74.8098,74.8636,74.7739,74.8546,67425.0
2019-02-28 15:10:00,83.42,83.59,83.42,83.55,111818.0,74.8546,75.0072,74.8546,74.9713,111818.0
2019-02-28 15:20:00,83.55,83.65,83.51,83.61,105736.0,74.9713,75.061,74.9354,75.0251,105736.0
2019-02-28 15:30:00,83.6,83.85,83.57,83.84,222096.0,75.0162,75.2405,74.9892,75.2315,222096.0
2019-02-28 15:40:00,83.83,83.87,83.75,83.75,349070.0,75.2225,75.2584,75.1508,75.1508,349070.0
2019-02-28 15:50:00,83.76,83.78,83.54,83.57,457586.0,75.1597,75.1777,74.9623,74.9892,457586.0
2019-03-01 09:30:00,84.0,84.92,84.0,84.87,130955.0,75.3751,76.2006,75.3751,76.1558,130955.0
2019-03-01 09:40:00,84.86,85.48,84.85,85.41,75265.0,76.1468,76.7031,76.1378,76.6403,75265.0
2019-03-01 09:50:00,85.45,85.47,85.01,85.04,88502.0,76.6762,76.6941,76.2814,76.3083,88502.0
2019-03-01 10:00:00,85.05,85.05,84.37,84.4,73339.0,76.3173,76.3173,75.7071,75.734,73339.0
2019-03-01 10:10:00,84.37,84.55,84.36,84.41,39102.0,75.7071,75.8686,75.6981,75.743,39102.0
2019-03-01 10:20:00,84.36,84.37,84.16,84.27,47652.0,75.6981,75.7071,75.5187,75.6174,47652.0
2019-03-01 10:30:00,84.27,84.28,84.04,84.15,58884.0,75.6174,75.6263,75.411,75.5097,58884.0
2019-03-01 10:40:00,84.15,84.34,84.03,84.31,36384.0,75.5097,75.6802,75.402,75.6533,36384.0
2019-03-01 10:50:00,84.32,84.4,84.17,84.32,35715.0,75.6622,75.734,75.5276,75.6622,35715.0
2019-03-01 11:00:00,84.32,84.39,84.13,84.19,38089.0,75.6622,75.725,75.4917,75.5456,38089.0
2019-03-01 11:10:00,84.18,84.2,84.08,84.11,49395.0,75.5366,75.5545,75.4469,75.4738,49395.0
2019-03-01 11:20:00,84.11,84.22,84.0,84.18,35582.0,75.4738,75.5725,75.3751,75.5366,35582.0
2019-03-01 11:30:00,84.19,84.28,84.14,84.28,47541.0,75.5456,75.6263,75.5007,75.6263,47541.0
2019-03-01 11:40:00,84.29,84.29,83.98,83.99,35752.0,75.6353,75.6353,75.3571,75.3661,35752.0
2019-03-01 11:50:00,83.97,84.04,83.9,83.96,42003.0,75.3482,75.411,75.2854,75.3392,42003.0
2019-03-01 12:00:00,83.96,84.08,83.9,84.0,59907.0,75.3392,75.4469,75.2854,75.3751,59907.0
2019-03-01 12:10:00,84.0,84.04,83.94,84.0,28868.0,75.3751,75.411,75.3212,75.3751,28868.0
2019-03-01 12:20:00,83.99,84.12,83.93,84.1,44944.0,75.3661,75.4828,75.3123,75.4648,44944.0
2019-03-01 12:30:00,84.1,84.29,84.09,84.22,38190.0,75.4648,75.6353,75.4558,75.5725,38190.0
2019-03-01 12:40:00,84.23,84.38,84.22,84.38,35757.0,75.5815,75.7161,75.5725,75.7161,35757.0
2019-03-01 12:50:00,84.39,84.44,84.33,84.38,27792.0,75.725,75.7699,75.6712,75.7161,27792.0
2019-03-01 13:00:00,84.38,84.42,84.31,84.36,38491.0,75.7161,75.752,75.6533,75.6981,38491.0
2019-03-01 13:10:00,84.36,84.37,84.16,84.18,33599.0,75.6981,75.7071,75.5187,75.5366,33599.0
2019-03-01 13:20:00,84.18,84.19,84.12,84.13,56087.0,75.5366,75.5456,75.4828,75.4917,56087.0
2019-03-01 13:30:00,84.14,84.21,84.04,84.05,29840.0,75.5007,75.5635,75.411,75.4199,29840.0
2019-03-01 13:40:00,84.04,84.23,84.04,84.16,38467.0,75.411,75.5815,75.411,75.5187,38467.0
2019-03-01 13:50:00,84.16,84.16,84.01,84.04,22094.0,75.5187,75.5187,75.3841,75.411,22094.0
2019-03-01 14:00:00,84.04,84.08,83.94,83.98,26542.0,75.411,75.4469,75.3212,75.3571,26542.0
2019-03-01 14:10:00,83.99,84.02,83.94,83.95,27667.0,75.3661,75.393,75.3212,75.3302,27667.0
2019-03-01 14:20:00,83.95,84.12,83.95,84.12,31702.0,75.3302,75.4828,75.3302,75.4828,31702.0
2019-03-01 14:30:00,84.14,84.14,83.81,83.84,51849.0,75.5007,75.5007,75.2046,75.2315,51849.0
2019-03-01 14:40:00,83.84,83.96,83.84,83.95,69881.0,75.2315,75.3392,75.2315,75.3302,69881.0
2019-03-01 14:50:00,83.95,84.19,83.95,84.19,38822.0,75.3302,75.5456,75.3302,75.5456,38822.0
2019-03-01 15:00:00,84.2,84.3,84.14,84.23,44448.0,75.5545,75.6443,75.5007,75.5815,44448.0
2019-03-01 15:10:00,84.23,84.26,84.13,84.22,55783.0,75.5815,75.6084,75.4917,75.5725,55783.0
2019-03-01 15:20:00,84.2,84.28,84.16,84.21,47197.0,75.5545,75.6263,75.5187,75.5635,47197.0
2019-03-01 15:30:00,84.22,84.24,84.09,84.2,87994.0,75.5725,75.5904,75.4558,75.5545,87994.0
2019-03-01 15:40:00,84.2,84.42,84.2,84.29,99454.0,75.5545,75.752,75.5545,75.6353,99454.0
2019-03-01 15:50:00,84.3,84.32,84.16,84.27,335631.0,75.6443,75.6622,75.5187,75.6174,335631.0
2019-03-04 09:30:00,84.29,84.62,84.29,84.6,64291.0,75.6353,75.9314,75.6353,75.9135,64291.0
2019-03-04 09:40:00,84.59,84.64,84.45,84.49,39931.0,75.9045,75.9494,75.7789,75.8148,39931.0
2019-03-04 09:50:00,84.48,84.76,84.44,84.64,33199.0,75.8058,76.057,75.7699,75.9494,33199.0
2019-03-04 10:00:00,84.67,84.77,84.54,84.77,41621.0,75.9763,76.066,75.8596,76.066,41621.0
2019-03-04 10:10:00,84.77,84.85,84.65,84.81,20037.0,76.066,76.1378,75.9583,76.1019,20037.0
2019-03-04 10:20:00,84.81,84.91,84.79,84.87,21536.0,76.1019,76.1916,76.084,76.1558,21536.0
2019-03-04 10:30:00,84.87,84.92,84.75,84.86,62004.0,76.1558,76.2006,76.0481,76.1468,62004.0
2019-03-04 10:40:00,84.85,84.85,84.7,84.74,24150.0,76.1378,76.1378,76.0032,76.0391,24150.0
2019-03-04 10:50:00,84.73,84.74,84.62,84.64,29026.0,76.0301,76.0391,75.9314,75.9494,29026.0
2019-03-04 11:00:00,84.62,84.64,84.43,84.43,31495.0,75.9314,75.9494,75.7609,75.7609,31495.0
2019-03-04 11:10:00,84.41,84.48,84.34,84.41,26008.0,75.743,75.8058,75.6802,75.743,26008.0
2019-03-04 11:20:00,84.41,84.43,83.93,83.94,25691.0,75.743,75.7609,75.3123,75.3212,25691.0
2019-03-04 11:30:00,83.94,83.98,83.75,83.75,25470.0,75.3212,75.3571,75.1508,75.1508,25470.0
2019-03-04 11:40:00,83.75,83.79,83.5,83.51,39700.0,75.1508,75.1866,74.9264,74.9354,39700.0
2019-03-04 11:50:00,83.52,83.59,83.24,83.41,64886.0,74.9444,75.0072,74.6931,74.8457,64886.0
2019-03-04 12:00:00,83.38,83.58,83.34,83.5,35251.0,74.8187,74.9982,74.7828,74.9264,35251.0
2019-03-04 12:10:00,83.5,83.5,82.94,82.96,37958.0,74.9264,74.9264,74.4239,74.4419,37958.0
2019-03-04 12:20:00,82.95,83.18,82.94,83.18,28954.0,74.4329,74.6393,74.4239,74.6393,28954.0
2019-03-04 12:30:00,83.17,83.24,82.94,82.96,18210.0,74.6303,74.6931,74.4239,74.4419,18210.0
2019-03-04 12:40:00,82.92,82.97,82.69,82.76,27066.0,74.406,74.4508,74.1996,74.2624,27066.0
2019-03-04 12:50:00,82.74,82.9,82.71,82.78,31797.0,74.2445,74.388,74.2175,74.2803,31797.0
2019-03-04 13:00:00,82.75,82.75,82.53,82.53,30294.0,74.2534,74.2534,74.056,74.056,30294.0
2019-03-04 13:10:00,82.51,82.72,82.51,82.68,24461.0,74.0381,74.2265,74.0381,74.1906,24461.0
2019-03-04 13:20:00,82.69,82.94,82.69,82.94,42001.0,74.1996,74.4239,74.1996,74.4239,42001.0
2019-03-04 13:30:00,82.92,82.97,82.81,82.81,32455.0,74.406,74.4508,74.3073,74.3073,32455.0
2019-03-04 13:40:00,82.83,83.01,82.8,82.91,20182.0,74.3252,74.4867,74.2983,74.397,20182.0
2019-03-04 13:50:00,82.89,83.12,82.88,83.09,23864.0,74.3791,74.5854,74.3701,74.5585,23864.0
2019-03-04 14:00:00,83.09,83.11,82.95,82.96,16786.0,74.5585,74.5765,74.4329,74.4419,16786.0
2019-03-04 14:10:00,82.95,83.01,82.88,83.01,27721.0,74.4329,74.4867,74.3701,74.4867,27721.0
2019-03-04 14:20:00,83.02,83.08,82.94,83.06,29708.0,74.4957,74.5495,74.4239,74.5316,29708.0
2019-03-04 14:30:00,83.07,83.07,82.87,82.9,28673.0,74.5406,74.5406,74.3611,74.388,28673.0
2019-03-04 14:40:00,82.89,82.98,82.78,82.8,18181.0,74.3791,74.4598,74.2803,74.2983,18181.0
2019-03-04 14:50:00,82.8,82.95,82.78,82.81,30782.0,74.2983,74.4329,74.2803,74.3073,30782.0
2019-03-04 15:00:00,82.82,82.84,82.63,82.65,27429.0,74.3162,74.3342,74.1458,74.1637,27429.0
2019-03-04 15:10:00,82.64,82.9,82.64,82.89,26683.0,74.1547,74.388,74.1547,74.3791,26683.0
2019-03-04 15:20:00,82.89,82.96,82.68,82.91,44273.0,74.3791,74.4419,74.1906,74.397,44273.0
2019-03-04 15:30:00,82.91,83.23,82.85,83.12,77497.0,74.397,74.6841,74.3432,74.5854,77497.0
2019-03-04 15:40:00,83.12,83.24,83.09,83.14,115598.0,74.5854,74.6931,74.5585,74.6034,115598.0
2019-03-04 15:50:00,83.14,83.32,83.07,83.3,248866.0,74.6034,74.7649,74.5406,74.747,248866.0
2019-03-05 09:30:00,83.3,83.57,82.47,82.47,40187.0,74.747,74.9892,74.0022,74.0022,40187.0
2019-03-05 09:40:00,82.47,82.55,81.96,82.09,30994.0,74.0022,74.074,73.5445,73.6612,30994.0
2019-03-05 09:50:00,82.11,82.12,81.72,82.0,86957.0,73.6791,73.6881,73.3292,73.5804,86957.0
2019-03-05 10:00:00,82.01,82.46,82.01,82.33,41185.0,73.5894,73.9932,73.5894,73.8766,41185.0
2019-03-05 10:10:00,82.33,82.34,81.85,81.87,56264.0,73.8766,73.8855,73.4458,73.4638,56264.0
2019-03-05 10:20:00,81.87,82.06,81.85,81.87,32522.0,73.4638,73.6343,73.4458,73.4638,32522.0
2019-03-05 10:30:00,81.85,82.15,81.84,82.02,29612.0,73.4458,73.715,73.4369,73.5984,29612.0
2019-03-05 10:40:00,82.04,82.1,81.65,81.75,30631.0,73.6163,73.6702,73.2664,73.3561,30631.0
2019-03-05 10:50:00,81.75,81.96,81.7,81.85,34343.0,73.3561,73.5445,73.3112,73.4458,34343.0
2019-03-05 11:00:00,81.87,82.31,81.87,82.31,19982.0,73.4638,73.8586,73.4638,73.8586,19982.0
2019-03-05 11:10:00,82.34,82.54,82.33,82.54,19654.0,73.8855,74.065,73.8766,74.065,19654.0
2019-03-05 11:20:00,82.57,82.63,82.49,82.56,23187.0,74.0919,74.1458,74.0201,74.0829,23187.0
2019-03-05 11:30:00,82.54,82.75,82.48,82.75,25960.0,74.065,74.2534,74.0112,74.2534,25960.0
2019-03-05 11:40:00,82.78,82.78,82.67,82.67,27452.0,74.2803,74.2803,74.1816,74.1816,27452.0
2019-03-05 11:50:00,82.68,82.69,82.46,82.53,22748.0,74.1906,74.1996,73.9932,74.056,22748.0
2019-03-05 12:00:00,82.53,82.6,82.45,82.45,23150.0,74.056,74.1188,73.9842,73.9842,23150.0
2019-03-05 12:10:00,82.45,82.52,82.3,82.31,15350.0,73.9842,74.047,73.8496,73.8586,15350.0
2019-03-05 12:20:00,82.31,82.45,82.27,82.33,15452.0,73.8586,73.9842,73.8227,73.8766,15452.0
2019-03-05 12:30:00,82.35,82.42,82.33,82.38,15726.0,73.8945,73.9573,73.8766,73.9214,15726.0
2019-03-05 12:40:00,82.38,82.46,82.33,82.45,18488.0,73.9214,73.9932,73.8766,73.9842,18488.0
2019-03-05 12:50:00,82.48,82.59,82.44,82.58,11390.0,74.0112,74.1099,73.9753,74.1009,11390.0
2019-03-05 13:00:00,82.59,82.65,82.55,82.56,11029.0,74.1099,74.1637,74.074,74.0829,11029.0
2019-03-05 13:10:00,82.56,82.68,82.55,82.58,14844.0,74.0829,74.1906,74.074,74.1009,14844.0
2019-03-05 13:20:00,82.58,82.6,82.36,82.36,20005.0,74.1009,74.1188,73.9035,73.9035,20005.0
2019-03-05 13:30:00,82.37,82.49,82.35,82.47,12198.0,73.9124,74.0201,73.8945,74.0022,12198.0
2019-03-05 13:40:00,82.43,82.58,82.4,82.58,22822.0,73.9663,74.1009,73.9394,74.1009,22822.0
2019-03-05 13:50:00,82.59,82.62,82.53,82.57,12049.0,74.1099,74.1368,74.056,74.0919,12049.0
2019-03-05 14:00:00,82.56,82.82,82.54,82.68,14711.0,74.0829,74.3162,74.065,74.1906,14711.0
2019-03-05 14:10:00,82.67,82.82,82.67,82.78,14489.0,74.1816,74.3162,74.1816,74.2803,14489.0
2019-03-05 14:20:00,82.78,82.83,82.68,82.79,14955.0,74.2803,74.3252,74.1906,74.2893,14955.0
2019-03-05 14:30:00,82.8,82.88,82.76,82.84,32153.0,74.2983,74.3701,74.2624,74.3342,32153.0
2019-03-05 14:40:00,82.85,82.96,82.81,82.92,51191.0,74.3432,74.4419,74.3073,74.406,51191.0
2019-03-05 14:50:00,82.92,83.03,82.91,83.01,38910.0,74.406,74.5047,74.397,74.4867,38910.0
2019-03-05 15:00:00,83.0,83.07,82.94,82.94,23562.0,74.4778,74.5406,74.4239,74.4239,23562.0
2019-03-05 15:10:00,82.94,82.98,82.84,82.84,34253.0,74.4239,74.4598,74.3342,74.3342,34253.0
2019-03-05 15:20:00,82.84,82.87,82.8,82.8,22859.0,74.3342,74.3611,74.2983,74.2983,22859.0
2019-03-05 15:30:00,82.8,82.99,82.76,82.95,47877.0,74.2983,74.4688,74.2624,74.4329,47877.0
2019-03-05 15:40:00,82.94,83.11,82.94,83.06,63365.0,74.4239,74.5765,74.4239,74.5316,63365.0
2019-03-05 15:50:00,83.06,83.08,82.88,82.96,179902.0,74.5316,74.5495,74.3701,74.4419,179902.0
2019-03-06 09:30:00,82.76,83.37,82.76,82.98,35798.0,74.2624,74.8098,74.2624,74.4598,35798.0
2019-03-06 09:40:00,82.95,83.12,82.73,82.78,23119.0,74.4329,74.5854,74.2355,74.2803,23119.0
2019-03-06 09:50:00,82.81,82.99,82.69,82.94,14976.0,74.3073,74.4688,74.1996,74.4239,14976.0
2019-03-06 10:00:00,82.92,83.15,82.81,83.15,23424.0,74.406,74.6124,74.3073,74.6124,23424.0
2019-03-06 10:10:00,83.17,83.2,83.04,83.06,12964.0,74.6303,74.6572,74.5137,74.5316,12964.0
2019-03-06 10:20:00,83.11,83.35,83.02,83.02,22053.0,74.5765,74.7918,74.4957,74.4957,22053.0
2019-03-06 10:30:00,83.02,83.36,83.01,83.36,28905.0,74.4957,74.8008,74.4867,74.8008,28905.0
2019-03-06 10:40:00,83.32,83.46,83.24,83.32,26777.0,74.7649,74.8905,74.6931,74.7649,26777.0
2019-03-06 10:50:00,83.32,83.46,83.27,83.33,22690.0,74.7649,74.8905,74.72,74.7739,22690.0
2019-03-06 11:00:00,83.3,83.35,83.13,83.33,12299.0,74.747,74.7918,74.5944,74.7739,12299.0
2019-03-06 11:10:00,83.31,83.46,83.29,83.38,17170.0,74.7559,74.8905,74.738,74.8187,17170.0
2019-03-06 11:20:00,83.38,83.39,83.2,83.24,10423.0,74.8187,74.8277,74.6572,74.6931,10423.0
2019-03-06 11:30:00,83.24,83.32,83.23,83.27,8996.0,74.6931,74.7649,74.6841,74.72,8996.0
2019-03-06 11:40:00,83.21,83.24,83.07,83.07,14877.0,74.6662,74.6931,74.5406,74.5406,14877.0
2019-03-06 11:50:00,83.07,83.07,82.91,82.98,13725.0,74.5406,74.5406,74.397,74.4598,13725.0
2019-03-06 12:00:00,82.96,83.15,82.95,83.11,19296.0,74.4419,74.6124,74.4329,74.5765,19296.0
2019-03-06 12:10:00,83.11,83.13,82.96,82.96,10150.0,74.5765,74.5944,74.4419,74.4419,10150.0
2019-03-06 12:20:00,82.95,83.05,82.85,82.85,24992.0,74.4329,74.5226,74.3432,74.3432,24992.0
2019-03-06 12:30:00,82.91,82.92,82.81,82.88,9957.0,74.397,74.406,74.3073,74.3701,9957.0
2019-03-06 12:40:00,82.83,82.9,82.71,82.73,9108.0,74.3252,74.388,74.2175,74.2355,9108.0
2019-03-06 12:50:00,82.76,82.86,82.68,82.69,10946.0,74.2624,74.3521,74.1906,74.1996,10946.0
2019-03-06 13:00:00,82.71,82.77,82.68,82.68,12617.0,74.2175,74.2714,74.1906,74.1906,12617.0
2019-03-06 13:10:00,82.67,82.85,82.67,82.82,16309.0,74.1816,74.3432,74.1816,74.3162,16309.0
2019-03-06 13:20:00,82.8,82.83,82.7,82.74,13357.0,74.2983,74.3252,74.2086,74.2445,13357.0
2019-03-06 13:30:00,82.78,82.9,82.75,82.9,15476.0,74.2803,74.388,74.2534,74.388,15476.0
2019-03-06 13:40:00,82.92,82.92,82.67,82.69,11799.0,74.406,74.406,74.1816,74.1996,11799.0
2019-03-06 13:50:00,82.69,82.95,82.67,82.91,18226.0,74.1996,74.4329,74.1816,74.397,18226.0
2019-03-06 14:00:00,82.92,83.05,82.9,83.0,64844.0,74.406,74.5226,74.388,74.4778,64844.0
2019-03-06 14:10:00,83.03,83.2,83.02,83.11,46033.0,74.5047,74.6572,74.4957,74.5765,46033.0
2019-03-06 14:20:00,83.11,83.14,82.98,83.0,18887.0,74.5765,74.6034,74.4598,74.4778,18887.0
2019-03-06 14:30:00,83.0,83.04,82.83,82.94,47776.0,74.4778,74.5137,74.3252,74.4239,47776.0
2019-03-06 14:40:00,82.94,82.96,82.85,82.86,18009.0,74.4239,74.4419,74.3432,74.3521,18009.0
2019-03-06 14:50:00,82.87,82.91,82.74,82.74,23341.0,74.3611,74.397,74.2445,74.2445,23341.0
2019-03-06 15:00:00,82.74,82.82,82.72,82.75,33600.0,74.2445,74.3162,74.2265,74.2534,33600.0
2019-03-06 15:10:00,82.75,82.8,82.68,82.68,88543.0,74.2534,74.2983,74.1906,74.1906,88543.0
2019-03-06 15:20:00,82.67,82.72,82.5,82.6,40209.0,74.1816,74.2265,74.0291,74.1188,40209.0
2019-03-06 15:30:00,82.6,82.69,82.6,82.66,34981.0,74.1188,74.1996,74.1188,74.1727,34981.0
2019-03-06 15:40:00,82.67,82.77,82.61,82.62,78624.0,74.1816,74.2714,74.1278,74.1368,78624.0
2019-03-06 15:50:00,82.61,82.65,82.48,82.52,182260.0,74.1278,74.1637,74.0112,74.047,182260.0
2019-03-07 09:30:00,82.22,82.29,81.24,81.39,38705.0,73.7778,73.8407,72.8985,73.0331,38705.0
2019-03-07 09:40:00,81.44,81.59,81.2,81.31,38808.0,73.0779,73.2125,72.8626,72.9613,38808.0
2019-03-07 09:50:00,81.31,81.48,81.11,81.24,58020.0,72.9613,73.1138,72.7818,72.8985,58020.0
2019-03-07 10:00:00,81.22,81.27,81.04,81.08,77539.0,72.8805,72.9254,72.719,72.7549,77539.0
2019-03-07 10:10:00,81.11,81.36,81.05,81.22,42668.0,72.7818,73.0062,72.728,72.8805,42668.0
2019-03-07 10:20:00,81.2,81.57,81.11,81.57,17199.0,72.8626,73.1946,72.7818,73.1946,17199.0
2019-03-07 10:30:00,81.57,81.77,81.5,81.64,24956.0,73.1946,73.3741,73.1318,73.2574,24956.0
2019-03-07 10:40:00,81.62,81.85,81.51,81.84,18963.0,73.2395,73.4458,73.1407,73.4369,18963.0
2019-03-07 10:50:00,81.87,81.92,81.74,81.75,35170.0,73.4638,73.5087,73.3471,73.3561,35170.0
2019-03-07 11:00:00,81.74,81.76,81.39,81.43,32562.0,73.3471,73.3651,73.0331,73.069,32562.0
2019-03-07 11:10:00,81.43,81.45,81.21,81.29,35775.0,73.069,73.0869,72.8716,72.9433,35775.0
2019-03-07 11:20:00,81.28,81.47,81.25,81.41,21322.0,72.9344,73.1049,72.9074,73.051,21322.0
2019-03-07 11:30:00,81.42,81.65,81.42,81.53,31938.0,73.06,73.2664,73.06,73.1587,31938.0
2019-03-07 11:40:00,81.53,81.63,81.45,81.45,15578.0,73.1587,73.2484,73.0869,73.0869,15578.0
2019-03-07 11:50:00,81.44,81.45,81.13,81.14,25333.0,73.0779,73.0869,72.7998,72.8087,25333.0
2019-03-07 12:00:00,81.12,81.32,81.06,81.24,34019.0,72.7908,72.9703,72.737,72.8985,34019.0
2019-03-07 12:10:00,81.26,81.38,81.22,81.24,13960.0,72.9164,73.0241,72.8805,72.8985,13960.0
2019-03-07 12:20:00,81.26,81.34,81.16,81.25,17379.0,72.9164,72.9882,72.8267,72.9074,17379.0
2019-03-07 12:30:00,81.23,81.43,81.1,81.39,60446.0,72.8895,73.069,72.7728,73.0331,60446.0
2019-03-07 12:40:00,81.38,81.46,81.31,81.4,8050.0,73.0241,73.0959,72.9613,73.042,8050.0
2019-03-07 12:50:00,81.39,81.65,81.36,81.58,13229.0,73.0331,73.2664,73.0062,73.2036,13229.0
2019-03-07 13:00:00,81.57,81.61,81.48,81.51,20286.0,73.1946,73.2305,73.1138,73.1407,20286.0
2019-03-07 13:10:00,81.53,81.6,81.39,81.42,35673.0,73.1587,73.2215,73.0331,73.06,35673.0
2019-03-07 13:20:00,81.41,81.5,81.36,81.5,25500.0,73.051,73.1318,73.0062,73.1318,25500.0
2019-03-07 13:30:00,81.49,81.5,81.38,81.45,14826.0,73.1228,73.1318,73.0241,73.0869,14826.0
2019-03-07 13:40:00,81.45,81.58,81.44,81.58,12662.0,73.0869,73.2036,73.0779,73.2036,12662.0
2019-03-07 13:50:00,81.62,81.62,81.37,81.39,13343.0,73.2395,73.2395,73.0151,73.0331,13343.0
2019-03-07 14:00:00,81.38,81.45,81.24,81.28,22192.0,73.0241,73.0869,72.8985,72.9344,22192.0
2019-03-07 14:10:00,81.27,81.27,81.14,81.22,18350.0,72.9254,72.9254,72.8087,72.8805,18350.0
2019-03-07 14:20:00,81.22,81.32,81.19,81.29,20786.0,72.8805,72.9703,72.8536,72.9433,20786.0
2019-03-07 14:30:00,81.29,81.36,81.05,81.11,25810.0,72.9433,73.0062,72.728,72.7818,25810.0
2019-03-07 14:40:00,81.12,81.19,81.04,81.12,55181.0,72.7908,72.8536,72.719,72.7908,55181.0
2019-03-07 14:50:00,81.11,81.18,80.94,80.99,31028.0,72.7818,72.8446,72.6293,72.6741,31028.0
2019-03-07 15:00:00,81.0,81.01,80.81,80.92,33344.0,72.6831,72.6921,72.5126,72.6113,33344.0
2019-03-07 15:10:00,80.9,81.16,80.87,81.14,49501.0,72.5934,72.8267,72.5665,72.8087,49501.0
2019-03-07 15:20:00,81.16,81.16,80.99,81.0,44113.0,72.8267,72.8267,72.6741,72.6831,44113.0
2019-03-07 15:30:00,81.01,81.42,80.98,81.42,66786.0,72.6921,73.06,72.6652,73.06,66786.0
2019-03-07 15:40:00,81.4,81.52,81.32,81.41,100488.0,73.042,73.1497,72.9703,73.051,100488.0
2019-03-07 15:50:00,81.41,81.43,81.24,81.29,227419.0,73.051,73.069,72.8985,72.9433,227419.0
2019-03-08 09:30:00,80.44,81.01,80.08,80.97,84622.0,72.1806,72.6921,71.8576,72.6562,84622.0
2019-03-08 09:40:00,80.92,80.92,80.61,80.66,38667.0,72.6113,72.6113,72.3332,72.378,38667.0
2019-03-08 09:50:00,80.66,80.71,80.52,80.59,61465.0,72.378,72.4229,72.2524,72.3152,61465.0
2019-03-08 10:00:00,80.56,80.89,80.49,80.87,48149.0,72.2883,72.5844,72.2255,72.5665,48149.0
2019-03-08 10:10:00,80.88,80.97,80.74,80.76,56922.0,72.5754,72.6562,72.4498,72.4678,56922.0
2019-03-08 10:20:00,80.76,81.09,80.72,81.06,29403.0,72.4678,72.7639,72.4319,72.737,29403.0
2019-03-08 10:30:00,81.06,81.34,81.05,81.22,25771.0,72.737,72.9882,72.728,72.8805,25771.0
2019-03-08 10:40:00,81.21,81.35,81.09,81.32,104303.0,72.8716,72.9972,72.7639,72.9703,104303.0
2019-03-08 10:50:00,81.32,81.32,80.93,80.97,31200.0,72.9703,72.9703,72.6203,72.6562,31200.0
2019-03-08 11:00:00,80.98,80.99,80.85,80.9,18714.0,72.6652,72.6741,72.5485,72.5934,18714.0
2019-03-08 11:10:00,80.89,80.99,80.79,80.84,20064.0,72.5844,72.6741,72.4947,72.5395,20064.0
2019-03-08 11:20:00,80.86,81.07,80.81,80.97,14971.0,72.5575,72.7459,72.5126,72.6562,14971.0
2019-03-08 11:30:00,80.95,81.03,80.87,80.91,9637.0,72.6382,72.71,72.5665,72.6024,9637.0
2019-03-08 11:40:00,80.92,81.06,80.87,80.93,14017.0,72.6113,72.737,72.5665,72.6203,14017.0
2019-03-08 11:50:00,80.92,80.98,80.86,80.86,13390.0,72.6113,72.6652,72.5575,72.5575,13390.0
2019-03-08 12:00:00,80.85,80.87,80.81,80.84,9833.0,72.5485,72.5665,72.5126,72.5395,9833.0
2019-03-08 12:10:00,80.83,80.99,80.83,80.93,13076.0,72.5306,72.6741,72.5306,72.6203,13076.0
2019-03-08 12:20:00,80.93,81.06,80.92,81.04,9793.0,72.6203,72.737,72.6113,72.719,9793.0
2019-03-08 12:30:00,81.02,81.06,80.86,80.9,25263.0,72.7011,72.737,72.5575,72.5934,25263.0
2019-03-08 12:40:00,80.9,80.94,80.78,80.78,16287.0,72.5934,72.6293,72.4857,72.4857,16287.0
2019-03-08 12:50:00,80.79,80.85,80.68,80.71,16314.0,72.4947,72.5485,72.396,72.4229,16314.0
2019-03-08 13:00:00,80.73,80.82,80.71,80.79,11844.0,72.4408,72.5216,72.4229,72.4947,11844.0
2019-03-08 13:10:00,80.79,80.87,80.75,80.78,14829.0,72.4947,72.5665,72.4588,72.4857,14829.0
2019-03-08 13:20:00,80.78,80.86,80.73,80.86,12736.0,72.4857,72.5575,72.4408,72.5575,12736.0
2019-03-08 13:30:00,80.87,80.98,80.8,80.98,17032.0,72.5665,72.6652,72.5037,72.6652,17032.0
2019-03-08 13:40:00,80.99,81.04,80.91,80.92,20362.0,72.6741,72.719,72.6024,72.6113,20362.0
2019-03-08 13:50:00,80.93,80.97,80.89,80.94,16826.0,72.6203,72.6562,72.5844,72.6293,16826.0
2019-03-08 14:00:00,80.95,80.96,80.84,80.96,17160.0,72.6382,72.6472,72.5395,72.6472,17160.0
2019-03-08 14:10:00,80.96,81.06,80.91,81.05,27565.0,72.6472,72.737,72.6024,72.728,27565.0
2019-03-08 14:20:00,81.05,81.17,81.04,81.1,44228.0,72.728,72.8357,72.719,72.7728,44228.0
2019-03-08 14:30:00,81.11,81.16,81.07,81.07,22016.0,72.7818,72.8267,72.7459,72.7459,22016.0
2019-03-08 14:40:00,81.06,81.18,81.06,81.15,23348.0,72.737,72.8446,72.737,72.8177,23348.0
2019-03-08 14:50:00,81.15,81.32,81.15,81.18,26066.0,72.8177,72.9703,72.8177,72.8446,26066.0
2019-03-08 15:00:00,81.19,81.25,81.15,81.2,30252.0,72.8536,72.9074,72.8177,72.8626,30252.0
2019-03-08 15:10:00,81.19,81.19,81.03,81.09,25559.0,72.8536,72.8536,72.71,72.7639,25559.0
2019-03-08 15:20:00,81.11,81.11,81.0,81.03,27052.0,72.7818,72.7818,72.6831,72.71,27052.0
2019-03-08 15:30:00,81.02,81.19,80.96,81.01,58734.0,72.7011,72.8536,72.6472,72.6921,58734.0
2019-03-08 15:40:00,81.02,81.23,81.01,81.18,67989.0,72.7011,72.8895,72.6921,72.8446,67989.0
2019-03-08 15:50:00,81.18,81.43,81.18,81.35,159899.0,72.8446,73.069,72.8446,72.9972,159899.0
2019-03-11 09:30:00,81.96,82.3,81.96,82.24,69265.0,73.5445,73.8496,73.5445,73.7958,69265.0
2019-03-11 09:40:00,82.19,82.22,81.86,82.11,15441.0,73.7509,73.7778,73.4548,73.6791,15441.0
2019-03-11 09:50:00,82.09,82.28,81.98,82.23,46105.0,73.6612,73.8317,73.5625,73.7868,46105.0
2019-03-11 10:00:00,82.22,82.39,82.14,82.39,23439.0,73.7778,73.9304,73.7061,73.9304,23439.0
2019-03-11 10:10:00,82.4,82.47,82.22,82.42,37831.0,73.9394,74.0022,73.7778,73.9573,37831.0
2019-03-11 10:20:00,82.43,82.56,82.37,82.56,32044.0,73.9663,74.0829,73.9124,74.0829,32044.0
2019-03-11 10:30:00,82.58,82.73,82.56,82.73,24759.0,74.1009,74.2355,74.0829,74.2355,24759.0
2019-03-11 10:40:00,82.73,83.0,82.69,82.98,30689.0,74.2355,74.4778,74.1996,74.4598,30689.0
2019-03-11 10:50:00,82.99,83.07,82.91,82.96,38428.0,74.4688,74.5406,74.397,74.4419,38428.0
2019-03-11 11:00:00,82.95,83.03,82.9,82.99,63575.0,74.4329,74.5047,74.388,74.4688,63575.0
2019-03-11 11:10:00,82.99,83.09,82.97,82.98,77895.0,74.4688,74.5585,74.4508,74.4598,77895.0
2019-03-11 11:20:00,82.99,83.05,82.94,83.05,40567.0,74.4688,74.5226,74.4239,74.5226,40567.0
2019-03-11 11:30:00,83.06,83.09,82.95,82.98,38245.0,74.5316,74.5585,74.4329,74.4598,38245.0
2019-03-11 11:40:00,82.99,83.01,82.94,82.97,31405.0,74.4688,74.4867,74.4239,74.4508,31405.0
2019-03-11 11:50:00,82.97,83.26,82.97,83.2,45986.0,74.4508,74.7111,74.4508,74.6572,45986.0
2019-03-11 12:00:00,83.2,83.21,83.06,83.06,46295.0,74.6572,74.6662,74.5316,74.5316,46295.0
2019-03-11 12:10:00,83.06,83.06,82.86,82.89,35912.0,74.5316,74.5316,74.3521,74.3791,35912.0
2019-03-11 12:20:00,82.9,82.9,82.72,82.72,38494.0,74.388,74.388,74.2265,74.2265,38494.0
2019-03-11 12:30:00,82.72,82.8,82.69,82.72,44406.0,74.2265,74.2983,74.1996,74.2265,44406.0
2019-03-11 12:40:00,82.73,82.85,82.72,82.78,22572.0,74.2355,74.3432,74.2265,74.2803,22572.0
2019-03-11 12:50:00,82.78,82.89,82.77,82.87,24044.0,74.2803,74.3791,74.2714,74.3611,24044.0
2019-03-11 13:00:00,82.87,82.96,82.87,82.96,18335.0,74.3611,74.4419,74.3611,74.4419,18335.0
2019-03-11 13:10:00,82.95,83.12,82.95,83.06,20653.0,74.4329,74.5854,74.4329,74.5316,20653.0
2019-03-11 13:20:00,83.06,83.11,83.02,83.03,33569.0,74.5316,74.5765,74.4957,74.5047,33569.0
2019-03-11 13:30:00,83.04,83.13,83.01,83.11,52135.0,74.5137,74.5944,74.4867,74.5765,52135.0
2019-03-11 13:40:00,83.11,83.12,83.03,83.04,27307.0,74.5765,74.5854,74.5047,74.5137,27307.0
2019-03-11 13:50:00,83.03,83.1,82.98,83.08,35007.0,74.5047,74.5675,74.4598,74.5495,35007.0
2019-03-11 14:00:00,83.07,83.07,82.98,82.98,22335.0,74.5406,74.5406,74.4598,74.4598,22335.0
2019-03-11 14:10:00,83.0,83.0,82.89,82.92,27034.0,74.4778,74.4778,74.3791,74.406,27034.0
2019-03-11 14:20:00,82.93,82.98,82.89,82.94,18909.0,74.4149,74.4598,74.3791,74.4239,18909.0
2019-03-11 14:30:00,82.93,82.94,82.82,82.92,29914.0,74.4149,74.4239,74.3162,74.406,29914.0
2019-03-11 14:40:00,82.91,82.93,82.84,82.84,26538.0,74.397,74.4149,74.3342,74.3342,26538.0
2019-03-11 14:50:00,82.85,82.87,82.78,82.84,28482.0,74.3432,74.3611,74.2803,74.3342,28482.0
2019-03-11 15:00:00,82.83,82.89,82.78,82.89,41346.0,74.3252,74.3791,74.2803,74.3791,41346.0
2019-03-11 15:10:00,82.89,82.95,82.83,82.91,56090.0,74.3791,74.4329,74.3252,74.397,56090.0
2019-03-11 15:20:00,82.92,83.0,82.85,82.87,39599.0,74.406,74.4778,74.3432,74.3611,39599.0
2019-03-11 15:30:00,82.87,82.97,82.85,82.9,88693.0,74.3611,74.4508,74.3432,74.388,88693.0
2019-03-11 15:40:00,82.89,82.91,82.82,82.87,81708.0,74.3791,74.397,74.3162,74.3611,81708.0
2019-03-11 15:50:00,82.88,82.9,82.78,82.85,189323.0,74.3701,74.388,74.2803,74.3432,189323.0
2019-03-12 09:30:00,82.99,83.6,82.93,83.49,38583.0,74.4688,75.0162,74.4149,74.9174,38583.0
2019-03-12 09:40:00,83.41,83.79,83.38,83.65,39789.0,74.8457,75.1866,74.8187,75.061,39789.0
2019-03-12 09:50:00,83.66,84.03,83.62,83.99,34870.0,75.07,75.402,75.0341,75.3661,34870.0
2019-03-12 10:00:00,83.98,83.98,83.69,83.69,83113.0,75.3571,75.3571,75.0969,75.0969,83113.0
2019-03-12 10:10:00,83.72,83.72,83.34,83.34,30471.0,75.1238,75.1238,74.7828,74.7828,30471.0
2019-03-12 10:20:00,83.34,83.36,83.2,83.26,21401.0,74.7828,74.8008,74.6572,74.7111,21401.0
2019-03-12 10:30:00,83.28,83.34,83.2,83.26,67926.0,74.729,74.7828,74.6572,74.7111,67926.0
2019-03-12 10:40:00,83.27,83.34,83.1,83.16,19217.0,74.72,74.7828,74.5675,74.6213,19217.0
2019-03-12 10:50:00,83.2,83.27,83.12,83.27,22365.0,74.6572,74.72,74.5854,74.72,22365.0
2019-03-12 11:00:00,83.27,83.33,82.99,83.11,85736.0,74.72,74.7739,74.4688,74.5765,85736.0
2019-03-12 11:10:00,83.12,83.14,82.78,82.82,26174.0,74.5854,74.6034,74.2803,74.3162,26174.0
2019-03-12 11:20:00,82.79,82.89,82.77,82.85,23981.0,74.2893,74.3791,74.2714,74.3432,23981.0
2019-03-12 11:30:00,82.84,83.0,82.78,82.96,17773.0,74.3342,74.4778,74.2803,74.4419,17773.0
2019-03-12 11:40:00,82.98,83.03,82.92,82.93,15770.0,74.4598,74.5047,74.406,74.4149,15770.0
2019-03-12 11:50:00,82.92,83.05,82.9,83.03,14542.0,74.406,74.5226,74.388,74.5047,14542.0
2019-03-12 12:00:00,83.03,83.06,82.94,83.02,9847.0,74.5047,74.5316,74.4239,74.4957,9847.0
2019-03-12 12:10:00,83.01,83.11,83.01,83.06,12188.0,74.4867,74.5765,74.4867,74.5316,12188.0
2019-03-12 12:20:00,83.08,83.12,83.01,83.03,18437.0,74.5495,74.5854,74.4867,74.5047,18437.0
2019-03-12 12:30:00,83.02,83.02,82.88,82.9,14960.0,74.4957,74.4957,74.3701,74.388,14960.0
2019-03-12 12:40:00,82.9,82.91,82.81,82.81,13485.0,74.388,74.397,74.3073,74.3073,13485.0
2019-03-12 12:50:00,82.82,82.86,82.74,82.84,17679.0,74.3162,74.3521,74.2445,74.3342,17679.0
2019-03-12 13:00:00,82.85,82.99,82.84,82.99,84075.0,74.3432,74.4688,74.3342,74.4688,84075.0
2019-03-12 13:10:00,82.98,82.98,82.85,82.89,14073.0,74.4598,74.4598,74.3432,74.3791,14073.0
2019-03-12 13:20:00,82.9,82.98,82.9,82.94,28067.0,74.388,74.4598,74.388,74.4239,28067.0
2019-03-12 13:30:00,82.94,83.05,82.91,83.04,20951.0,74.4239,74.5226,74.397,74.5137,20951.0
2019-03-12 13:40:00,83.04,83.13,83.04,83.12,19279.0,74.5137,74.5944,74.5137,74.5854,19279.0
2019-03-12 13:50:00,83.13,83.19,83.08,83.1,15653.0,74.5944,74.6483,74.5495,74.5675,15653.0
2019-03-12 14:00:00,83.11,83.14,83.05,83.06,11268.0,74.5765,74.6034,74.5226,74.5316,11268.0
2019-03-12 14:10:00,83.06,83.11,82.98,83.1,21971.0,74.5316,74.5765,74.4598,74.5675,21971.0
2019-03-12 14:20:00,83.09,83.1,82.85,82.86,32428.0,74.5585,74.5675,74.3432,74.3521,32428.0
2019-03-12 14:30:00,82.86,83.08,82.8,83.01,101246.0,74.3521,74.5495,74.2983,74.4867,101246.0
2019-03-12 14:40:00,82.99,83.02,82.97,83.01,14781.0,74.4688,74.4957,74.4508,74.4867,14781.0
2019-03-12 14:50:00,83.02,83.05,82.98,83.03,16666.0,74.4957,74.5226,74.4598,74.5047,16666.0
2019-03-12 15:00:00,83.04,83.04,82.96,83.04,22933.0,74.5137,74.5137,74.4419,74.5137,22933.0
2019-03-12 15:10:00,83.03,83.04,82.76,82.78,23398.0,74.5047,74.5137,74.2624,74.2803,23398.0
2019-03-12 15:20:00,82.77,82.89,82.74,82.85,20787.0,74.2714,74.3791,74.2445,74.3432,20787.0
2019-03-12 15:30:00,82.85,82.88,82.77,82.85,39404.0,74.3432,74.3701,74.2714,74.3432,39404.0
2019-03-12 15:40:00,82.84,82.97,82.82,82.85,78468.0,74.3342,74.4508,74.3162,74.3432,78468.0
2019-03-12 15:50:00,82.86,82.97,82.78,82.95,183534.0,74.3521,74.4508,74.2803,74.4329,183534.0
2019-03-13 09:30:00,83.36,83.59,83.2,83.5,40202.0,74.8008,75.0072,74.6572,74.9264,40202.0
2019-03-13 09:40:00,83.5,83.8,83.31,83.31,29266.0,74.9264,75.1956,74.7559,74.7559,29266.0
2019-03-13 09:50:00,83.32,83.63,83.3,83.62,15148.0,74.7649,75.0431,74.747,75.0341,15148.0
2019-03-13 10:00:00,83.61,83.81,83.58,83.73,28053.0,75.0251,75.2046,74.9982,75.1328,28053.0
2019-03-13 10:10:00,83.75,83.82,83.63,83.69,29727.0,75.1508,75.2136,75.0431,75.0969,29727.0
2019-03-13 10:20:00,83.69,83.88,83.67,83.81,23157.0,75.0969,75.2674,75.079,75.2046,23157.0
2019-03-13 10:30:00,83.8,83.92,83.74,83.77,15059.0,75.1956,75.3033,75.1418,75.1687,15059.0
2019-03-13 10:40:00,83.77,83.83,83.69,83.69,16576.0,75.1687,75.2225,75.0969,75.0969,16576.0
2019-03-13 10:50:00,83.71,83.86,83.7,83.72,17718.0,75.1149,75.2495,75.1059,75.1238,17718.0
2019-03-13 11:00:00,83.71,83.91,83.7,83.89,18822.0,75.1149,75.2943,75.1059,75.2764,18822.0
2019-03-13 11:10:00,83.88,83.97,83.81,83.86,24392.0,75.2674,75.3482,75.2046,75.2495,24392.0
2019-03-13 11:20:00,83.86,84.05,83.85,84.01,42010.0,75.2495,75.4199,75.2405,75.3841,42010.0
2019-03-13 11:30:00,84.01,84.11,84.01,84.09,14362.0,75.3841,75.4738,75.3841,75.4558,14362.0
2019-03-13 11:40:00,84.09,84.14,83.91,83.91,17537.0,75.4558,75.5007,75.2943,75.2943,17537.0
2019-03-13 11:50:00,83.91,84.17,83.91,84.16,20460.0,75.2943,75.5276,75.2943,75.5187,20460.0
2019-03-13 12:00:00,84.16,84.19,84.01,84.01,13029.0,75.5187,75.5456,75.3841,75.3841,13029.0
2019-03-13 12:10:00,84.02,84.03,83.96,84.0,14541.0,75.393,75.402,75.3392,75.3751,14541.0
2019-03-13 12:20:00,84.0,84.0,83.87,83.96,19028.0,75.3751,75.3751,75.2584,75.3392,19028.0
2019-03-13 12:30:00,83.95,83.98,83.84,83.86,14264.0,75.3302,75.3571,75.2315,75.2495,14264.0
2019-03-13 12:40:00,83.86,84.01,83.85,83.99,17462.0,75.2495,75.3841,75.2405,75.3661,17462.0
2019-03-13 12:50:00,84.0,84.13,83.97,84.13,14885.0,75.3751,75.4917,75.3482,75.4917,14885.0
2019-03-13 13:00:00,84.13,84.18,84.11,84.14,18683.0,75.4917,75.5366,75.4738,75.5007,18683.0
2019-03-13 13:10:00,84.14,84.23,84.12,84.19,20263.0,75.5007,75.5815,75.4828,75.5456,20263.0
2019-03-13 13:20:00,84.2,84.21,84.15,84.2,20784.0,75.5545,75.5635,75.5097,75.5545,20784.0
2019-03-13 13:30:00,84.17,84.2,84.1,84.2,24094.0,75.5276,75.5545,75.4648,75.5545,24094.0
2019-03-13 13:40:00,84.21,84.21,84.03,84.08,19010.0,75.5635,75.5635,75.402,75.4469,19010.0
2019-03-13 13:50:00,84.09,84.17,84.05,84.17,20497.0,75.4558,75.5276,75.4199,75.5276,20497.0
2019-03-13 14:00:00,84.17,84.31,84.16,84.28,20243.0,75.5276,75.6533,75.5187,75.6263,20243.0
2019-03-13 14:10:00,84.28,84.29,84.21,84.27,17651.0,75.6263,75.6353,75.5635,75.6174,17651.0
2019-03-13 14:20:00,84.26,84.33,84.22,84.27,19667.0,75.6084,75.6712,75.5725,75.6174,19667.0
2019-03-13 14:30:00,84.26,84.26,84.14,84.18,19394.0,75.6084,75.6084,75.5007,75.5366,19394.0
2019-03-13 14:40:00,84.18,84.2,83.9,83.98,29470.0,75.5366,75.5545,75.2854,75.3571,29470.0
2019-03-13 14:50:00,83.95,84.09,83.91,84.06,25708.0,75.3302,75.4558,75.2943,75.4289,25708.0
2019-03-13 15:00:00,84.06,84.08,83.92,83.93,25757.0,75.4289,75.4469,75.3033,75.3123,25757.0
2019-03-13 15:10:00,83.94,83.98,83.85,83.9,33110.0,75.3212,75.3571,75.2405,75.2854,33110.0
2019-03-13 15:20:00,83.89,84.02,83.83,83.96,33163.0,75.2764,75.393,75.2225,75.3392,33163.0
2019-03-13 15:30:00,83.96,84.14,83.91,84.13,41578.0,75.3392,75.5007,75.2943,75.4917,41578.0
2019-03-13 15:40:00,84.14,84.15,83.91,83.92,68722.0,75.5007,75.5097,75.2943,75.3033,68722.0
2019-03-13 15:50:00,83.92,83.99,83.72,83.75,217746.0,75.3033,75.3661,75.1238,75.1508,217746.0
2019-03-14 09:30:00,83.62,83.88,83.56,83.88,43141.0,75.0341,75.2674,74.9803,75.2674,43141.0
2019-03-14 09:40:00,83.84,83.96,83.76,83.84,10349.0,75.2315,75.3392,75.1597,75.2315,10349.0
2019-03-14 09:50:00,83.86,83.94,83.69,83.69,13746.0,75.2495,75.3212,75.0969,75.0969,13746.0
2019-03-14 10:00:00,83.67,83.67,83.36,83.47,26483.0,75.079,75.079,74.8008,74.8995,26483.0
2019-03-14 10:10:00,83.5,83.75,83.49,83.71,16769.0,74.9264,75.1508,74.9174,75.1149,16769.0
2019-03-14 10:20:00,83.72,83.87,83.7,83.75,13759.0,75.1238,75.2584,75.1059,75.1508,13759.0
2019-03-14 10:30:00,83.72,83.84,83.67,83.82,14227.0,75.1238,75.2315,75.079,75.2136,14227.0
2019-03-14 10:40:00,83.79,83.84,83.7,83.77,13338.0,75.1866,75.2315,75.1059,75.1687,13338.0
2019-03-14 10:50:00,83.78,83.8,83.63,83.64,12280.0,75.1777,75.1956,75.0431,75.052,12280.0
2019-03-14 11:00:00,83.69,83.73,83.56,83.63,22301.0,75.0969,75.1328,74.9803,75.0431,22301.0
2019-03-14 11:10:00,83.64,83.74,83.6,83.64,17534.0,75.052,75.1418,75.0162,75.052,17534.0
2019-03-14 11:20:00,83.64,83.68,83.5,83.53,18792.0,75.052,75.0879,74.9264,74.9533,18792.0
2019-03-14 11:30:00,83.54,83.61,83.48,83.61,14352.0,74.9623,75.0251,74.9085,75.0251,14352.0
2019-03-14 11:40:00,83.61,83.77,83.61,83.74,16967.0,75.0251,75.1687,75.0251,75.1418,16967.0
2019-03-14 11:50:00,83.73,83.81,83.71,83.72,14035.0,75.1328,75.2046,75.1149,75.1238,14035.0
2019-03-14 12:00:00,83.73,83.77,83.72,83.75,12586.0,75.1328,75.1687,75.1238,75.1508,12586.0
2019-03-14 12:10:00,83.74,83.83,83.7,83.74,14949.0,75.1418,75.2225,75.1059,75.1418,14949.0
2019-03-14 12:20:00,83.76,83.77,83.6,83.65,15281.0,75.1597,75.1687,75.0162,75.061,15281.0
2019-03-14 12:30:00,83.66,83.68,83.6,83.65,18265.0,75.07,75.0879,75.0162,75.061,18265.0
2019-03-14 12:40:00,83.64,83.66,83.62,83.65,8831.0,75.052,75.07,75.0341,75.061,8831.0
2019-03-14 12:50:00,83.64,83.66,83.54,83.59,14370.0,75.052,75.07,74.9623,75.0072,14370.0
2019-03-14 13:00:00,83.58,83.58,83.47,83.53,14030.0,74.9982,74.9982,74.8995,74.9533,14030.0
2019-03-14 13:10:00,83.53,83.58,83.5,83.56,18722.0,74.9533,74.9982,74.9264,74.9803,18722.0
2019-03-14 13:20:00,83.56,83.56,83.44,83.48,10079.0,74.9803,74.9803,74.8726,74.9085,10079.0
2019-03-14 13:30:00,83.48,83.53,83.4,83.45,36819.0,74.9085,74.9533,74.8367,74.8816,36819.0
2019-03-14 13:40:00,83.48,83.48,83.37,83.39,14545.0,74.9085,74.9085,74.8098,74.8277,14545.0
2019-03-14 13:50:00,83.38,83.45,83.36,83.39,17374.0,74.8187,74.8816,74.8008,74.8277,17374.0
2019-03-14 14:00:00,83.39,83.41,83.35,83.38,15795.0,74.8277,74.8457,74.7918,74.8187,15795.0
2019-03-14 14:10:00,83.39,83.42,83.28,83.35,13492.0,74.8277,74.8546,74.729,74.7918,13492.0
2019-03-14 14:20:00,83.37,83.51,83.36,83.46,13751.0,74.8098,74.9354,74.8008,74.8905,13751.0
2019-03-14 14:30:00,83.46,83.48,83.35,83.35,12216.0,74.8905,74.9085,74.7918,74.7918,12216.0
2019-03-14 14:40:00,83.35,83.43,83.32,83.34,16726.0,74.7918,74.8636,74.7649,74.7828,16726.0
2019-03-14 14:50:00,83.32,83.42,83.27,83.39,19144.0,74.7649,74.8546,74.72,74.8277,19144.0
2019-03-14 15:00:00,83.41,83.48,83.36,83.43,12328.0,74.8457,74.9085,74.8008,74.8636,12328.0
2019-03-14 15:10:00,83.44,83.46,83.36,83.38,25102.0,74.8726,74.8905,74.8008,74.8187,25102.0
2019-03-14 15:20:00,83.4,83.44,83.33,83.43,29790.0,74.8367,74.8726,74.7739,74.8636,29790.0
2019-03-14 15:30:00,83.44,83.53,83.39,83.53,49309.0,74.8726,74.9533,74.8277,74.9533,49309.0
2019-03-14 15:40:00,83.53,83.55,83.41,83.41,73521.0,74.9533,74.9713,74.8457,74.8457,73521.0
2019-03-14 15:50:00,83.41,83.45,83.19,83.23,278277.0,74.8457,74.8816,74.6483,74.6841,278277.0
2019-03-15 09:30:00,83.11,83.72,82.93,83.61,440460.0,74.5765,75.1238,74.4149,75.0251,440460.0
2019-03-15 09:40:00,83.57,83.94,83.36,83.94,23571.0,74.9892,75.3212,74.8008,75.3212,23571.0
2019-03-15 09:50:00,83.91,84.07,83.83,83.87,30065.0,75.2943,75.4379,75.2225,75.2584,30065.0
2019-03-15 10:00:00,83.89,83.95,83.72,83.88,28650.0,75.2764,75.3302,75.1238,75.2674,28650.0
2019-03-15 10:10:00,83.88,83.9,83.65,83.68,34717.0,75.2674,75.2854,75.061,75.0879,34717.0
2019-03-15 10:20:00,83.69,83.91,83.69,83.89,20618.0,75.0969,75.2943,75.0969,75.2764,20618.0
2019-03-15 10:30:00,83.89,83.89,83.6,83.64,27221.0,75.2764,75.2764,75.0162,75.052,27221.0
2019-03-15 10:40:00,83.66,83.81,83.65,83.75,16407.0,75.07,75.2046,75.061,75.1508,16407.0
2019-03-15 10:50:00,83.76,83.82,83.71,83.78,13798.0,75.1597,75.2136,75.1149,75.1777,13798.0
2019-03-15 11:00:00,83.77,83.94,83.71,83.93,22644.0,75.1687,75.3212,75.1149,75.3123,22644.0
2019-03-15 11:10:00,83.92,83.96,83.88,83.92,17798.0,75.3033,75.3392,75.2674,75.3033,17798.0
2019-03-15 11:20:00,83.92,84.04,83.89,84.04,21234.0,75.3033,75.411,75.2764,75.411,21234.0
2019-03-15 11:30:00,84.05,84.06,83.82,83.88,35217.0,75.4199,75.4289,75.2136,75.2674,35217.0
2019-03-15 11:40:00,83.88,84.18,83.87,84.18,25659.0,75.2674,75.5366,75.2584,75.5366,25659.0
2019-03-15 11:50:00,84.19,84.24,84.13,84.2,16582.0,75.5456,75.5904,75.4917,75.5545,16582.0
2019-03-15 12:00:00,84.2,84.21,84.12,84.21,19867.0,75.5545,75.5635,75.4828,75.5635,19867.0
2019-03-15 12:10:00,84.21,84.29,84.18,84.27,24523.0,75.5635,75.6353,75.5366,75.6174,24523.0
2019-03-15 12:20:00,84.27,84.28,84.24,84.24,20697.0,75.6174,75.6263,75.5904,75.5904,20697.0
2019-03-15 12:30:00,84.24,84.32,84.24,84.3,9544.0,75.5904,75.6622,75.5904,75.6443,9544.0
2019-03-15 12:40:00,84.3,84.42,84.27,84.41,9666.0,75.6443,75.752,75.6174,75.743,9666.0
2019-03-15 12:50:00,84.42,84.52,84.4,84.44,27631.0,75.752,75.8417,75.734,75.7699,27631.0
2019-03-15 13:00:00,84.45,84.48,84.41,84.44,17383.0,75.7789,75.8058,75.743,75.7699,17383.0
2019-03-15 13:10:00,84.44,84.45,84.29,84.29,23383.0,75.7699,75.7789,75.6353,75.6353,23383.0
2019-03-15 13:20:00,84.29,84.37,84.28,84.32,12743.0,75.6353,75.7071,75.6263,75.6622,12743.0
2019-03-15 13:30:00,84.32,84.35,84.28,84.28,13026.0,75.6622,75.6891,75.6263,75.6263,13026.0
2019-03-15 13:40:00,84.29,84.34,84.25,84.31,12901.0,75.6353,75.6802,75.5994,75.6533,12901.0
2019-03-15 13:50:00,84.32,84.34,84.23,84.24,18872.0,75.6622,75.6802,75.5815,75.5904,18872.0
2019-03-15 14:00:00,84.23,84.26,84.18,84.18,26606.0,75.5815,75.6084,75.5366,75.5366,26606.0
2019-03-15 14:10:00,84.17,84.17,84.09,84.09,30281.0,75.5276,75.5276,75.4558,75.4558,30281.0
2019-03-15 14:20:00,84.09,84.1,83.99,84.01,24349.0,75.4558,75.4648,75.3661,75.3841,24349.0
2019-03-15 14:30:00,84.01,84.14,84.01,84.13,21999.0,75.3841,75.5007,75.3841,75.4917,21999.0
2019-03-15 14:40:00,84.15,84.21,84.14,84.16,12669.0,75.5097,75.5635,75.5007,75.5187,12669.0
2019-03-15 14:50:00,84.16,84.16,84.08,84.14,16731.0,75.5187,75.5187,75.4469,75.5007,16731.0
2019-03-15 15:00:00,84.14,84.15,84.06,84.08,26019.0,75.5007,75.5097,75.4289,75.4469,26019.0
2019-03-15 15:10:00,84.06,84.1,84.0,84.08,30121.0,75.4289,75.4648,75.3751,75.4469,30121.0
2019-03-15 15:20:00,84.07,84.16,84.06,84.15,30341.0,75.4379,75.5187,75.4289,75.5097,30341.0
2019-03-15 15:30:00,84.14,84.23,84.09,84.13,50438.0,75.5007,75.5815,75.4558,75.4917,50438.0
2019-03-15 15:40:00,84.14,84.35,84.13,84.17,104688.0,75.5007,75.6891,75.4917,75.5276,104688.0
2019-03-15 15:50:00,84.17,84.34,84.02,84.34,220249.0,75.5276,75.6802,75.393,75.6802,220249.0
2019-03-18 09:30:00,84.54,84.89,84.37,84.84,64622.0,75.8596,76.1737,75.7071,76.1288,64622.0
2019-03-18 09:40:00,84.86,85.39,84.85,85.32,39995.0,76.1468,76.6224,76.1378,76.5595,39995.0
2019-03-18 09:50:00,85.31,85.55,85.28,85.49,36920.0,76.5506,76.7659,76.5237,76.7121,36920.0
2019-03-18 10:00:00,85.49,85.55,85.36,85.55,46872.0,76.7121,76.7659,76.5954,76.7659,46872.0
2019-03-18 10:10:00,85.53,85.62,85.34,85.48,28815.0,76.748,76.8287,76.5775,76.7031,28815.0
2019-03-18 10:20:00,85.51,85.52,85.31,85.34,51042.0,76.73,76.739,76.5506,76.5775,51042.0
2019-03-18 10:30:00,85.32,85.33,85.01,85.04,34912.0,76.5595,76.5685,76.2814,76.3083,34912.0
2019-03-18 10:40:00,85.03,85.11,84.95,85.09,23094.0,76.2993,76.3711,76.2275,76.3532,23094.0
2019-03-18 10:50:00,85.08,85.22,85.04,85.2,30026.0,76.3442,76.4698,76.3083,76.4519,30026.0
2019-03-18 11:00:00,85.2,85.35,85.14,85.29,42848.0,76.4519,76.5865,76.398,76.5326,42848.0
2019-03-18 11:10:00,85.29,85.29,85.1,85.1,29427.0,76.5326,76.5326,76.3621,76.3621,29427.0
2019-03-18 11:20:00,85.09,85.15,84.96,85.04,43912.0,76.3532,76.407,76.2365,76.3083,43912.0
2019-03-18 11:30:00,85.02,85.02,84.77,84.88,34607.0,76.2904,76.2904,76.066,76.1647,34607.0
2019-03-18 11:40:00,84.9,84.92,84.76,84.91,21219.0,76.1827,76.2006,76.057,76.1916,21219.0
2019-03-18 11:50:00,84.96,84.97,84.8,84.84,25778.0,76.2365,76.2455,76.0929,76.1288,25778.0
2019-03-18 12:00:00,84.85,84.89,84.78,84.81,20226.0,76.1378,76.1737,76.075,76.1019,20226.0
2019-03-18 12:10:00,84.8,84.89,84.73,84.87,16942.0,76.0929,76.1737,76.0301,76.1558,16942.0
2019-03-18 12:20:00,84.86,85.09,84.86,85.06,11887.0,76.1468,76.3532,76.1468,76.3262,11887.0
2019-03-18 12:30:00,85.06,85.09,84.98,85.05,20832.0,76.3262,76.3532,76.2545,76.3173,20832.0
2019-03-18 12:40:00,85.05,85.16,85.05,85.1,20410.0,76.3173,76.416,76.3173,76.3621,20410.0
2019-03-18 12:50:00,85.11,85.29,85.11,85.25,25428.0,76.3711,76.5326,76.3711,76.4967,25428.0
2019-03-18 13:00:00,85.26,85.26,85.09,85.14,18520.0,76.5057,76.5057,76.3532,76.398,18520.0
2019-03-18 13:10:00,85.14,85.18,85.12,85.13,19026.0,76.398,76.4339,76.3801,76.3891,19026.0
2019-03-18 13:20:00,85.11,85.17,85.06,85.12,18647.0,76.3711,76.4249,76.3262,76.3801,18647.0
2019-03-18 13:30:00,85.09,85.17,85.07,85.14,15326.0,76.3532,76.4249,76.3352,76.398,15326.0
2019-03-18 13:40:00,85.13,85.2,85.11,85.16,13317.0,76.3891,76.4519,76.3711,76.416,13317.0
2019-03-18 13:50:00,85.18,85.2,85.06,85.07,12167.0,76.4339,76.4519,76.3262,76.3352,12167.0
2019-03-18 14:00:00,85.09,85.13,84.94,84.95,41365.0,76.3532,76.3891,76.2186,76.2275,41365.0
2019-03-18 14:10:00,84.95,84.96,84.82,84.84,35559.0,76.2275,76.2365,76.1109,76.1288,35559.0
2019-03-18 14:20:00,84.82,84.91,84.81,84.89,19769.0,76.1109,76.1916,76.1019,76.1737,19769.0
2019-03-18 14:30:00,84.9,84.94,84.83,84.85,28773.0,76.1827,76.2186,76.1199,76.1378,28773.0
2019-03-18 14:40:00,84.84,84.89,84.77,84.81,23869.0,76.1288,76.1737,76.066,76.1019,23869.0
2019-03-18 14:50:00,84.81,84.81,84.63,84.66,26992.0,76.1019,76.1019,75.9404,75.9673,26992.0
2019-03-18 15:00:00,84.67,84.71,84.61,84.64,23991.0,75.9763,76.0122,75.9224,75.9494,23991.0
2019-03-18 15:10:00,84.65,84.78,84.56,84.77,20306.0,75.9583,76.075,75.8776,76.066,20306.0
2019-03-18 15:20:00,84.76,84.89,84.75,84.81,41053.0,76.057,76.1737,76.0481,76.1019,41053.0
2019-03-18 15:30:00,84.81,84.86,84.72,84.74,46533.0,76.1019,76.1468,76.0212,76.0391,46533.0
2019-03-18 15:40:00,84.75,84.97,84.74,84.92,65222.0,76.0481,76.2455,76.0391,76.2006,65222.0
2019-03-18 15:50:00,84.92,84.93,84.75,84.88,174150.0,76.2006,76.2096,76.0481,76.1647,174150.0
2019-03-19 09:30:00,85.38,85.73,85.35,85.7,54521.0,76.6134,76.9275,76.5865,76.9005,54521.0
2019-03-19 09:40:00,85.7,85.87,85.35,85.51,54405.0,76.9005,77.0531,76.5865,76.73,54405.0
2019-03-19 09:50:00,85.52,85.57,85.35,85.42,46903.0,76.739,76.7839,76.5865,76.6493,46903.0
2019-03-19 10:00:00,85.43,85.6,85.36,85.6,60589.0,76.6583,76.8108,76.5954,76.8108,60589.0
2019-03-19 10:10:00,85.59,85.68,85.52,85.61,37463.0,76.8018,76.8826,76.739,76.8198,37463.0
2019-03-19 10:20:00,85.6,85.68,85.55,85.64,36700.0,76.8108,76.8826,76.7659,76.8467,36700.0
2019-03-19 10:30:00,85.65,85.8,85.63,85.78,25135.0,76.8557,76.9903,76.8377,76.9723,25135.0
2019-03-19 10:40:00,85.78,85.83,85.63,85.67,25360.0,76.9723,77.0172,76.8377,76.8736,25360.0
2019-03-19 10:50:00,85.67,85.69,85.35,85.37,39320.0,76.8736,76.8916,76.5865,76.6044,39320.0
2019-03-19 11:00:00,85.37,85.43,85.34,85.39,33740.0,76.6044,76.6583,76.5775,76.6224,33740.0
2019-03-19 11:10:00,85.39,85.46,85.2,85.25,39335.0,76.6224,76.6852,76.4519,76.4967,39335.0
2019-03-19 11:20:00,85.26,85.28,85.05,85.08,19905.0,76.5057,76.5237,76.3173,76.3442,19905.0
2019-03-19 11:30:00,85.08,85.17,85.04,85.11,25326.0,76.3442,76.4249,76.3083,76.3711,25326.0
2019-03-19 11:40:00,85.11,85.16,85.05,85.14,24496.0,76.3711,76.416,76.3173,76.398,24496.0
2019-03-19 11:50:00,85.15,85.32,85.15,85.3,31799.0,76.407,76.5595,76.407,76.5416,31799.0
2019-03-19 12:00:00,85.32,85.35,85.24,85.27,15851.0,76.5595,76.5865,76.4878,76.5147,15851.0
2019-03-19 12:10:00,85.27,85.31,85.21,85.21,15262.0,76.5147,76.5506,76.4608,76.4608,15262.0
2019-03-19 12:20:00,85.21,85.24,85.1,85.15,33421.0,76.4608,76.4878,76.3621,76.407,33421.0
2019-03-19 12:30:00,85.13,85.18,85.11,85.11,17518.0,76.3891,76.4339,76.3711,76.3711,17518.0
2019-03-19 12:40:00,85.1,85.16,84.68,84.68,56478.0,76.3621,76.416,75.9853,75.9853,56478.0
2019-03-19 12:50:00,84.68,85.03,84.68,85.03,28472.0,75.9853,76.2993,75.9853,76.2993,28472.0
2019-03-19 13:00:00,85.03,85.07,84.99,85.01,13020.0,76.2993,76.3352,76.2634,76.2814,13020.0
2019-03-19 13:10:00,85.03,85.09,84.98,85.06,19125.0,76.2993,76.3532,76.2545,76.3262,19125.0
2019-03-19 13:20:00,85.07,85.12,85.0,85.01,18992.0,76.3352,76.3801,76.2724,76.2814,18992.0
2019-03-19 13:30:00,85.01,85.06,84.97,85.01,14884.0,76.2814,76.3262,76.2455,76.2814,14884.0
2019-03-19 13:40:00,85.02,85.04,84.91,84.92,16559.0,76.2904,76.3083,76.1916,76.2006,16559.0
2019-03-19 13:50:00,84.93,84.94,84.75,84.76,29088.0,76.2096,76.2186,76.0481,76.057,29088.0
2019-03-19 14:00:00,84.75,84.86,84.74,84.75,22977.0,76.0481,76.1468,76.0391,76.0481,22977.0
2019-03-19 14:10:00,84.76,84.76,84.61,84.66,18318.0,76.057,76.057,75.9224,75.9673,18318.0
2019-03-19 14:20:00,84.66,84.73,84.57,84.7,34192.0,75.9673,76.0301,75.8866,76.0032,34192.0
2019-03-19 14:30:00,84.7,84.82,84.66,84.78,60670.0,76.0032,76.1109,75.9673,76.075,60670.0
2019-03-19 14:40:00,84.79,84.96,84.79,84.89,136267.0,76.084,76.2365,76.084,76.1737,136267.0
2019-03-19 14:50:00,84.89,84.92,84.72,84.75,34615.0,76.1737,76.2006,76.0212,76.0481,34615.0
2019-03-19 15:00:00,84.77,84.81,84.7,84.73,46281.0,76.066,76.1019,76.0032,76.0301,46281.0
2019-03-19 15:10:00,84.73,84.73,84.51,84.54,39807.0,76.0301,76.0301,75.8327,75.8596,39807.0
2019-03-19 15:20:00,84.54,84.54,84.39,84.42,29616.0,75.8596,75.8596,75.725,75.752,29616.0
2019-03-19 15:30:00,84.41,84.43,84.25,84.31,78124.0,75.743,75.7609,75.5994,75.6533,78124.0
2019-03-19 15:40:00,84.3,84.37,84.16,84.35,74063.0,75.6443,75.7071,75.5187,75.6891,74063.0
2019-03-19 15:50:00,84.36,84.44,84.23,84.42,214924.0,75.6981,75.7699,75.5815,75.752,214924.0
2019-03-20 09:30:00,84.13,84.13,83.65,83.81,66168.0,75.4917,75.4917,75.061,75.2046,66168.0
2019-03-20 09:40:00,83.81,84.16,83.8,83.91,39500.0,75.2046,75.5187,75.1956,75.2943,39500.0
2019-03-20 09:50:00,83.9,84.08,83.81,83.85,23552.0,75.2854,75.4469,75.2046,75.2405,23552.0
2019-03-20 10:00:00,83.86,84.1,83.79,83.96,22105.0,75.2495,75.4648,75.1866,75.3392,22105.0
2019-03-20 10:10:00,83.94,83.95,83.76,83.85,34141.0,75.3212,75.3302,75.1597,75.2405,34141.0
2019-03-20 10:20:00,83.83,83.85,83.58,83.62,54334.0,75.2225,75.2405,74.9982,75.0341,54334.0
2019-03-20 10:30:00,83.61,83.73,83.49,83.52,52272.0,75.0251,75.1328,74.9174,74.9444,52272.0
2019-03-20 10:40:00,83.54,83.8,83.54,83.8,21157.0,74.9623,75.1956,74.9623,75.1956,21157.0
2019-03-20 10:50:00,83.76,83.87,83.75,83.75,14625.0,75.1597,75.2584,75.1508,75.1508,14625.0
2019-03-20 11:00:00,83.81,83.91,83.81,83.87,14094.0,75.2046,75.2943,75.2046,75.2584,14094.0
2019-03-20 11:10:00,83.82,83.84,83.58,83.59,16467.0,75.2136,75.2315,74.9982,75.0072,16467.0
2019-03-20 11:20:00,83.59,83.61,83.33,83.34,37069.0,75.0072,75.0251,74.7739,74.7828,37069.0
2019-03-20 11:30:00,83.35,83.39,83.23,83.26,32389.0,74.7918,74.8277,74.6841,74.7111,32389.0
2019-03-20 11:40:00,83.25,83.34,83.2,83.22,37392.0,74.7021,74.7828,74.6572,74.6752,37392.0
2019-03-20 11:50:00,83.23,83.29,83.06,83.11,46240.0,74.6841,74.738,74.5316,74.5765,46240.0
2019-03-20 12:00:00,83.13,83.35,83.13,83.35,58598.0,74.5944,74.7918,74.5944,74.7918,58598.0
2019-03-20 12:10:00,83.35,83.36,83.17,83.18,53822.0,74.7918,74.8008,74.6303,74.6393,53822.0
2019-03-20 12:20:00,83.17,83.28,83.15,83.28,30213.0,74.6303,74.729,74.6124,74.729,30213.0
2019-03-20 12:30:00,83.29,83.29,83.01,83.25,58898.0,74.738,74.738,74.4867,74.7021,58898.0
2019-03-20 12:40:00,83.26,83.3,83.2,83.23,16583.0,74.7111,74.747,74.6572,74.6841,16583.0
2019-03-20 12:50:00,83.23,83.27,83.16,83.21,13684.0,74.6841,74.72,74.6213,74.6662,13684.0
2019-03-20 13:00:00,83.21,83.36,83.2,83.33,11021.0,74.6662,74.8008,74.6572,74.7739,11021.0
2019-03-20 13:10:00,83.36,83.38,83.28,83.33,15441.0,74.8008,74.8187,74.729,74.7739,15441.0
2019-03-20 13:20:00,83.33,83.35,83.25,83.28,19286.0,74.7739,74.7918,74.7021,74.729,19286.0
2019-03-20 13:30:00,83.27,83.39,83.24,83.38,13192.0,74.72,74.8277,74.6931,74.8187,13192.0
2019-03-20 13:40:00,83.39,83.41,83.29,83.41,15006.0,74.8277,74.8457,74.738,74.8457,15006.0
2019-03-20 13:50:00,83.4,83.48,83.35,83.43,22825.0,74.8367,74.9085,74.7918,74.8636,22825.0
2019-03-20 14:00:00,83.44,83.73,83.38,83.68,86915.0,74.8726,75.1328,74.8187,75.0879,86915.0
2019-03-20 14:10:00,83.72,83.82,83.43,83.45,46213.0,75.1238,75.2136,74.8636,74.8816,46213.0
2019-03-20 14:20:00,83.45,83.6,83.4,83.51,116861.0,74.8816,75.0162,74.8367,74.9354,116861.0
2019-03-20 14:30:00,83.51,83.8,83.45,83.8,39729.0,74.9354,75.1956,74.8816,75.1956,39729.0
2019-03-20 14:40:00,83.78,84.21,83.72,84.13,133106.0,75.1777,75.5635,75.1238,75.4917,133106.0
2019-03-20 14:50:00,84.15,84.23,83.94,83.94,39313.0,75.5097,75.5815,75.3212,75.3212,39313.0
2019-03-20 15:00:00,83.95,84.08,83.73,83.81,29969.0,75.3302,75.4469,75.1328,75.2046,29969.0
2019-03-20 15:10:00,83.82,83.89,83.71,83.75,39283.0,75.2136,75.2764,75.1149,75.1508,39283.0
2019-03-20 15:20:00,83.77,83.78,83.6,83.64,44995.0,75.1687,75.1777,75.0162,75.052,44995.0
2019-03-20 15:30:00,83.64,83.65,83.05,83.05,78266.0,75.052,75.061,74.5226,74.5226,78266.0
2019-03-20 15:40:00,83.04,83.14,82.91,82.95,96708.0,74.5137,74.6034,74.397,74.4329,96708.0
2019-03-20 15:50:00,82.94,83.03,82.79,82.93,192480.0,74.4239,74.5047,74.2893,74.4149,192480.0
2019-03-21 09:30:00,82.2,82.51,81.91,82.06,93113.0,73.7599,74.0381,73.4997,73.6343,93113.0
2019-03-21 09:40:00,82.09,82.25,81.62,81.63,46461.0,73.6612,73.8048,73.2395,73.2484,46461.0
2019-03-21 09:50:00,81.58,82.07,81.48,82.07,74376.0,73.2036,73.6433,73.1138,73.6433,74376.0
2019-03-21 10:00:00,82.07,82.15,81.97,82.14,53985.0,73.6433,73.715,73.5535,73.7061,53985.0
2019-03-21 10:10:00,82.17,82.27,81.94,82.05,59873.0,73.733,73.8227,73.5266,73.6253,59873.0
2019-03-21 10:20:00,82.08,82.28,82.02,82.21,63124.0,73.6522,73.8317,73.5984,73.7689,63124.0
2019-03-21 10:30:00,82.24,82.41,82.23,82.34,31064.0,73.7958,73.9483,73.7868,73.8855,31064.0
2019-03-21 10:40:00,82.37,82.39,82.16,82.17,38775.0,73.9124,73.9304,73.724,73.733,38775.0
2019-03-21 10:50:00,82.16,82.26,82.12,82.26,65256.0,73.724,73.8137,73.6881,73.8137,65256.0
2019-03-21 11:00:00,82.26,82.49,82.25,82.31,57926.0,73.8137,74.0201,73.8048,73.8586,57926.0
2019-03-21 11:10:00,82.33,82.48,82.32,82.43,36423.0,73.8766,74.0112,73.8676,73.9663,36423.0
2019-03-21 11:20:00,82.44,82.68,82.35,82.65,51748.0,73.9753,74.1906,73.8945,74.1637,51748.0
2019-03-21 11:30:00,82.64,82.7,82.48,82.54,42636.0,74.1547,74.2086,74.0112,74.065,42636.0
2019-03-21 11:40:00,82.49,82.83,82.48,82.8,44580.0,74.0201,74.3252,74.0112,74.2983,44580.0
2019-03-21 11:50:00,82.79,83.07,82.78,83.03,30964.0,74.2893,74.5406,74.2803,74.5047,30964.0
2019-03-21 12:00:00,83.03,83.13,82.98,83.01,34498.0,74.5047,74.5944,74.4598,74.4867,34498.0
2019-03-21 12:10:00,83.02,83.11,82.78,82.79,20925.0,74.4957,74.5765,74.2803,74.2893,20925.0
2019-03-21 12:20:00,82.78,82.84,82.69,82.73,12749.0,74.2803,74.3342,74.1996,74.2355,12749.0
2019-03-21 12:30:00,82.72,82.8,82.69,82.77,14476.0,74.2265,74.2983,74.1996,74.2714,14476.0
2019-03-21 12:40:00,82.78,82.88,82.76,82.79,16653.0,74.2803,74.3701,74.2624,74.2893,16653.0
2019-03-21 12:50:00,82.78,82.89,82.77,82.81,17962.0,74.2803,74.3791,74.2714,74.3073,17962.0
2019-03-21 13:00:00,82.8,83.1,82.8,83.05,27897.0,74.2983,74.5675,74.2983,74.5226,27897.0
2019-03-21 13:10:00,83.07,83.07,82.97,83.04,19267.0,74.5406,74.5406,74.4508,74.5137,19267.0
2019-03-21 13:20:00,83.04,83.13,82.98,83.12,18105.0,74.5137,74.5944,74.4598,74.5854,18105.0
2019-03-21 13:30:00,83.13,83.19,82.96,82.97,16628.0,74.5944,74.6483,74.4419,74.4508,16628.0
2019-03-21 13:40:00,82.99,83.15,82.96,83.15,28586.0,74.4688,74.6124,74.4419,74.6124,28586.0
2019-03-21 13:50:00,83.15,83.3,83.1,83.16,19940.0,74.6124,74.747,74.5675,74.6213,19940.0
2019-03-21 14:00:00,83.16,83.37,83.16,83.36,25431.0,74.6213,74.8098,74.6213,74.8008,25431.0
2019-03-21 14:10:00,83.36,83.51,83.31,83.34,39815.0,74.8008,74.9354,74.7559,74.7828,39815.0
2019-03-21 14:20:00,83.34,83.39,83.22,83.36,104495.0,74.7828,74.8277,74.6752,74.8008,104495.0
2019-03-21 14:30:00,83.37,83.37,83.22,83.34,46756.0,74.8098,74.8098,74.6752,74.7828,46756.0
2019-03-21 14:40:00,83.33,83.35,83.21,83.25,45409.0,74.7739,74.7918,74.6662,74.7021,45409.0
2019-03-21 14:50:00,83.25,83.28,83.05,83.08,88794.0,74.7021,74.729,74.5226,74.5495,88794.0
2019-03-21 15:00:00,83.07,83.29,83.02,83.2,47832.0,74.5406,74.738,74.4957,74.6572,47832.0
2019-03-21 15:10:00,83.17,83.17,82.82,82.91,48436.0,74.6303,74.6303,74.3162,74.397,48436.0
2019-03-21 15:20:00,82.91,83.05,82.84,82.95,42792.0,74.397,74.5226,74.3342,74.4329,42792.0
2019-03-21 15:30:00,82.95,82.98,82.83,82.92,67274.0,74.4329,74.4598,74.3252,74.406,67274.0
2019-03-21 15:40:00,82.91,83.17,82.88,82.95,82055.0,74.397,74.6303,74.3701,74.4329,82055.0
2019-03-21 15:50:00,82.95,82.96,82.82,82.91,172162.0,74.4329,74.4419,74.3162,74.397,172162.0
2019-03-22 09:30:00,82.14,82.27,81.4,81.78,104484.0,73.7061,73.8227,73.042,73.383,104484.0
2019-03-22 09:40:00,81.74,81.79,81.13,81.13,91659.0,73.3471,73.392,72.7998,72.7998,91659.0
2019-03-22 09:50:00,81.15,81.21,80.54,80.75,113386.0,72.8177,72.8716,72.2703,72.4588,113386.0
2019-03-22 10:00:00,80.77,80.92,80.5,80.92,84666.0,72.4767,72.6113,72.2345,72.6113,84666.0
2019-03-22 10:10:00,80.91,81.12,80.74,81.12,44817.0,72.6024,72.7908,72.4498,72.7908,44817.0
2019-03-22 10:20:00,81.08,81.13,80.76,80.78,46449.0,72.7549,72.7998,72.4678,72.4857,46449.0
2019-03-22 10:30:00,80.81,81.0,80.71,80.93,42312.0,72.5126,72.6831,72.4229,72.6203,42312.0
2019-03-22 10:40:00,80.92,80.92,80.59,80.67,48916.0,72.6113,72.6113,72.3152,72.387,48916.0
2019-03-22 10:50:00,80.66,80.85,80.66,80.7,52751.0,72.378,72.5485,72.378,72.4139,52751.0
2019-03-22 11:00:00,80.72,80.79,80.57,80.7,39544.0,72.4319,72.4947,72.2973,72.4139,39544.0
2019-03-22 11:10:00,80.7,80.91,80.58,80.91,44275.0,72.4139,72.6024,72.3062,72.6024,44275.0
2019-03-22 11:20:00,80.88,80.9,80.51,80.62,31399.0,72.5754,72.5934,72.2434,72.3421,31399.0
2019-03-22 11:30:00,80.59,80.62,80.31,80.34,43866.0,72.3152,72.3421,72.064,72.0909,43866.0
2019-03-22 11:40:00,80.35,80.39,80.06,80.12,43470.0,72.0999,72.1357,71.8396,71.8935,43470.0
2019-03-22 11:50:00,80.12,80.13,79.83,79.83,38203.0,71.8935,71.9024,71.6332,71.6332,38203.0
2019-03-22 12:00:00,79.84,80.05,79.82,79.98,103721.0,71.6422,71.8307,71.6243,71.7678,103721.0
2019-03-22 12:10:00,79.96,80.02,79.74,79.88,58910.0,71.7499,71.8037,71.5525,71.6781,58910.0
2019-03-22 12:20:00,79.89,79.99,79.74,79.85,20180.0,71.6871,71.7768,71.5525,71.6512,20180.0
2019-03-22 12:30:00,79.83,80.09,79.77,79.95,67487.0,71.6332,71.8666,71.5794,71.7409,67487.0
2019-03-22 12:40:00,79.95,79.96,79.68,79.76,39014.0,71.7409,71.7499,71.4986,71.5704,39014.0
2019-03-22 12:50:00,79.78,80.14,79.72,80.12,43891.0,71.5884,71.9114,71.5345,71.8935,43891.0
2019-03-22 13:00:00,80.09,80.36,80.08,80.27,25817.0,71.8666,72.1088,71.8576,72.0281,25817.0
2019-03-22 13:10:00,80.26,80.26,80.05,80.05,25366.0,72.0191,72.0191,71.8307,71.8307,25366.0
2019-03-22 13:20:00,80.04,80.08,79.92,79.94,22783.0,71.8217,71.8576,71.714,71.732,22783.0
2019-03-22 13:30:00,79.92,80.13,79.91,80.02,26690.0,71.714,71.9024,71.705,71.8037,26690.0
2019-03-22 13:40:00,80.06,80.09,79.91,79.99,82661.0,71.8396,71.8666,71.705,71.7768,82661.0
2019-03-22 13:50:00,79.96,80.05,79.81,79.86,21794.0,71.7499,71.8307,71.6153,71.6602,21794.0
2019-03-22 14:00:00,79.85,80.28,79.84,80.24,30194.0,71.6512,72.037,71.6422,72.0012,30194.0
2019-03-22 14:10:00,80.23,80.55,80.23,80.44,26473.0,71.9922,72.2793,71.9922,72.1806,26473.0
2019-03-22 14:20:00,80.41,80.54,80.34,80.41,39507.0,72.1537,72.2703,72.0909,72.1537,39507.0
2019-03-22 14:30:00,80.42,80.47,80.14,80.28,31108.0,72.1627,72.2075,71.9114,72.037,31108.0
2019-03-22 14:40:00,80.27,80.44,80.26,80.42,30071.0,72.0281,72.1806,72.0191,72.1627,30071.0
2019-03-22 14:50:00,80.41,80.66,80.41,80.54,31493.0,72.1537,72.378,72.1537,72.2703,31493.0
2019-03-22 15:00:00,80.6,80.72,80.4,80.42,20061.0,72.3242,72.4319,72.1447,72.1627,20061.0
2019-03-22 15:10:00,80.42,80.44,80.13,80.26,40283.0,72.1627,72.1806,71.9024,72.0191,40283.0
2019-03-22 15:20:00,80.23,80.46,80.23,80.26,54467.0,71.9922,72.1986,71.9922,72.0191,54467.0
2019-03-22 15:30:00,80.24,80.33,80.13,80.14,76285.0,72.0012,72.0819,71.9024,71.9114,76285.0
2019-03-22 15:40:00,80.15,80.28,80.09,80.22,86034.0,71.9204,72.037,71.8666,71.9832,86034.0
2019-03-22 15:50:00,80.24,80.24,79.99,80.01,181560.0,72.0012,72.0012,71.7768,71.7948,181560.0
2019-03-25 09:30:00,79.86,80.49,79.81,80.15,87815.0,71.6602,72.2255,71.6153,71.9204,87815.0
2019-03-25 09:40:00,80.16,80.16,79.56,79.58,30819.0,71.9294,71.9294,71.391,71.4089,30819.0
2019-03-25 09:50:00,79.58,79.7,79.29,79.3,30865.0,71.4089,71.5166,71.1487,71.1577,30865.0
2019-03-25 10:00:00,79.3,79.45,79.15,79.34,59452.0,71.1577,71.2923,71.0231,71.1936,59452.0
2019-03-25 10:10:00,79.31,79.31,79.08,79.18,42925.0,71.1666,71.1666,70.9603,71.05,42925.0
2019-03-25 10:20:00,79.15,79.53,79.1,79.53,40350.0,71.0231,71.3641,70.9782,71.3641,40350.0
2019-03-25 10:30:00,79.52,79.74,79.51,79.69,16205.0,71.3551,71.5525,71.3461,71.5076,16205.0
2019-03-25 10:40:00,79.72,79.83,79.55,79.73,30369.0,71.5345,71.6332,71.382,71.5435,30369.0
2019-03-25 10:50:00,79.79,80.12,79.77,80.01,22901.0,71.5974,71.8935,71.5794,71.7948,22901.0
2019-03-25 11:00:00,80.01,80.03,79.82,79.9,63733.0,71.7948,71.8127,71.6243,71.6961,63733.0
2019-03-25 11:10:00,79.9,80.09,79.82,80.04,47700.0,71.6961,71.8666,71.6243,71.8217,47700.0
2019-03-25 11:20:00,80.08,80.24,80.01,80.22,23641.0,71.8576,72.0012,71.7948,71.9832,23641.0
2019-03-25 11:30:00,80.21,80.21,79.73,79.76,27660.0,71.9742,71.9742,71.5435,71.5704,27660.0
2019-03-25 11:40:00,79.8,79.8,79.63,79.63,22038.0,71.6063,71.6063,71.4538,71.4538,22038.0
2019-03-25 11:50:00,79.66,79.8,79.55,79.55,10524.0,71.4807,71.6063,71.382,71.382,10524.0
2019-03-25 12:00:00,79.56,79.68,79.5,79.63,11800.0,71.391,71.4986,71.3371,71.4538,11800.0
2019-03-25 12:10:00,79.62,79.72,79.49,79.58,16224.0,71.4448,71.5345,71.3282,71.4089,16224.0
2019-03-25 12:20:00,79.6,79.67,79.57,79.57,10979.0,71.4269,71.4897,71.3999,71.3999,10979.0
2019-03-25 12:30:00,79.56,79.57,79.28,79.32,18921.0,71.391,71.3999,71.1397,71.1756,18921.0
2019-03-25 12:40:00,79.3,79.34,79.22,79.31,25317.0,71.1577,71.1936,71.0859,71.1666,25317.0
2019-03-25 12:50:00,79.33,79.54,79.32,79.54,18935.0,71.1846,71.373,71.1756,71.373,18935.0
2019-03-25 13:00:00,79.58,79.58,79.26,79.28,18389.0,71.4089,71.4089,71.1218,71.1397,18389.0
2019-03-25 13:10:00,79.3,79.54,79.3,79.39,16561.0,71.1577,71.373,71.1577,71.2384,16561.0
2019-03-25 13:20:00,79.4,79.51,79.11,79.41,75653.0,71.2474,71.3461,70.9872,71.2564,75653.0
2019-03-25 13:30:00,79.38,79.5,79.07,79.42,94348.0,71.2295,71.3371,70.9513,71.2653,94348.0
2019-03-25 13:40:00,79.41,79.46,79.1,79.1,31532.0,71.2564,71.3012,70.9782,70.9782,31532.0
2019-03-25 13:50:00,79.12,79.12,78.86,78.91,91419.0,70.9961,70.9961,70.7628,70.8077,91419.0
2019-03-25 14:00:00,78.9,79.05,78.76,78.84,43720.0,70.7987,70.9333,70.6731,70.7449,43720.0
2019-03-25 14:10:00,78.86,78.9,78.62,78.68,48745.0,70.7628,70.7987,70.5475,70.6013,48745.0
2019-03-25 14:20:00,78.66,78.73,78.45,78.65,70110.0,70.5834,70.6462,70.3949,70.5744,70110.0
2019-03-25 14:30:00,78.68,78.93,78.68,78.8,30243.0,70.6013,70.8257,70.6013,70.709,30243.0
2019-03-25 14:40:00,78.79,79.07,78.76,79.03,38810.0,70.7,70.9513,70.6731,70.9154,38810.0
2019-03-25 14:50:00,79.04,79.21,78.96,79.16,68900.0,70.9244,71.0769,70.8526,71.032,68900.0
2019-03-25 15:00:00,79.18,79.31,79.12,79.18,36081.0,71.05,71.1666,70.9961,71.05,36081.0
2019-03-25 15:10:00,79.2,79.35,79.16,79.19,28129.0,71.0679,71.2025,71.032,71.059,28129.0
2019-03-25 15:20:00,79.19,79.48,79.17,79.35,55961.0,71.059,71.3192,71.041,71.2025,55961.0
2019-03-25 15:30:00,79.34,79.46,79.29,79.36,52104.0,71.1936,71.3012,71.1487,71.2115,52104.0
2019-03-25 15:40:00,79.37,79.5,79.25,79.31,81517.0,71.2205,71.3371,71.1128,71.1666,81517.0
2019-03-25 15:50:00,79.3,79.44,79.24,79.38,147585.0,71.1577,71.2833,71.1038,71.2295,147585.0
2019-03-26 09:30:00,80.0,80.64,79.77,80.44,60714.0,71.7858,72.3601,71.5794,72.1806,60714.0
2019-03-26 09:40:00,80.43,80.49,80.13,80.16,42607.0,72.1716,72.2255,71.9024,71.9294,42607.0
2019-03-26 09:50:00,80.15,80.23,79.91,80.23,28387.0,71.9204,71.9922,71.705,71.9922,28387.0
2019-03-26 10:00:00,80.2,80.22,79.89,79.97,24419.0,71.9653,71.9832,71.6871,71.7589,24419.0
2019-03-26 10:10:00,79.97,80.13,79.94,80.13,15283.0,71.7589,71.9024,71.732,71.9024,15283.0
2019-03-26 10:20:00,80.15,80.21,79.91,80.14,32631.0,71.9204,71.9742,71.705,71.9114,32631.0
2019-03-26 10:30:00,80.15,80.15,79.95,80.01,11277.0,71.9204,71.9204,71.7409,71.7948,11277.0
2019-03-26 10:40:00,80.02,80.13,79.92,80.12,65052.0,71.8037,71.9024,71.714,71.8935,65052.0
2019-03-26 10:50:00,80.13,80.32,80.13,80.27,16912.0,71.9024,72.0729,71.9024,72.0281,16912.0
2019-03-26 11:00:00,80.29,80.33,80.0,80.0,14926.0,72.046,72.0819,71.7858,71.7858,14926.0
2019-03-26 11:10:00,79.95,79.97,79.73,79.76,15680.0,71.7409,71.7589,71.5435,71.5704,15680.0
2019-03-26 11:20:00,79.74,79.8,79.66,79.72,15423.0,71.5525,71.6063,71.4807,71.5345,15423.0
2019-03-26 11:30:00,79.69,79.84,79.55,79.83,17643.0,71.5076,71.6422,71.382,71.6332,17643.0
2019-03-26 11:40:00,79.82,79.97,79.74,79.83,46400.0,71.6243,71.7589,71.5525,71.6332,46400.0
2019-03-26 11:50:00,79.82,79.86,79.62,79.76,11863.0,71.6243,71.6602,71.4448,71.5704,11863.0
2019-03-26 12:00:00,79.78,79.84,79.64,79.67,8309.0,71.5884,71.6422,71.4628,71.4897,8309.0
2019-03-26 12:10:00,79.67,79.86,79.62,79.86,19507.0,71.4897,71.6602,71.4448,71.6602,19507.0
2019-03-26 12:20:00,79.86,79.87,79.61,79.66,12391.0,71.6602,71.6691,71.4358,71.4807,12391.0
2019-03-26 12:30:00,79.64,79.69,79.5,79.53,37604.0,71.4628,71.5076,71.3371,71.3641,37604.0
2019-03-26 12:40:00,79.52,79.56,79.45,79.46,9965.0,71.3551,71.391,71.2923,71.3012,9965.0
2019-03-26 12:50:00,79.5,79.68,79.49,79.66,11262.0,71.3371,71.4986,71.3282,71.4807,11262.0
2019-03-26 13:00:00,79.66,79.75,79.59,79.64,7956.0,71.4807,71.5615,71.4179,71.4628,7956.0
2019-03-26 13:10:00,79.65,79.79,79.65,79.77,11899.0,71.4717,71.5974,71.4717,71.5794,11899.0
2019-03-26 13:20:00,79.74,79.76,79.62,79.66,9563.0,71.5525,71.5704,71.4448,71.4807,9563.0
2019-03-26 13:30:00,79.65,79.7,79.55,79.6,14098.0,71.4717,71.5166,71.382,71.4269,14098.0
2019-03-26 13:40:00,79.6,79.69,79.57,79.67,18580.0,71.4269,71.5076,71.3999,71.4897,18580.0
2019-03-26 13:50:00,79.68,79.68,79.52,79.54,14556.0,71.4986,71.4986,71.3551,71.373,14556.0
2019-03-26 14:00:00,79.52,79.57,79.47,79.5,9520.0,71.3551,71.3999,71.3102,71.3371,9520.0
2019-03-26 14:10:00,79.51,79.65,79.42,79.63,19526.0,71.3461,71.4717,71.2653,71.4538,19526.0
2019-03-26 14:20:00,79.62,79.64,79.54,79.62,24631.0,71.4448,71.4628,71.373,71.4448,24631.0
2019-03-26 14:30:00,79.56,79.72,79.51,79.7,16222.0,71.391,71.5345,71.3461,71.5166,16222.0
2019-03-26 14:40:00,79.69,79.82,79.68,79.81,10000.0,71.5076,71.6243,71.4986,71.6153,10000.0
2019-03-26 14:50:00,79.81,80.02,79.79,80.02,27530.0,71.6153,71.8037,71.5974,71.8037,27530.0
2019-03-26 15:00:00,80.02,80.14,79.96,80.0,26907.0,71.8037,71.9114,71.7499,71.7858,26907.0
2019-03-26 15:10:00,80.0,80.05,79.94,79.96,29561.0,71.7858,71.8307,71.732,71.7499,29561.0
2019-03-26 15:20:00,79.96,80.09,79.93,80.03,43469.0,71.7499,71.8666,71.723,71.8127,43469.0
2019-03-26 15:30:00,80.04,80.31,79.99,80.17,57956.0,71.8217,72.064,71.7768,71.9383,57956.0
2019-03-26 15:40:00,80.17,80.37,80.13,80.36,78741.0,71.9383,72.1178,71.9024,72.1088,78741.0
2019-03-26 15:50:00,80.37,80.68,80.28,80.64,239773.0,72.1178,72.396,72.037,72.3601,239773.0
2019-03-27 09:30:00,80.38,80.97,80.19,80.46,84093.0,72.1268,72.6562,71.9563,72.1986,84093.0
2019-03-27 09:40:00,80.5,80.8,80.39,80.4,17100.0,72.2345,72.5037,72.1357,72.1447,17100.0
2019-03-27 09:50:00,80.41,80.42,80.14,80.33,21557.0,72.1537,72.1627,71.9114,72.0819,21557.0
2019-03-27 10:00:00,80.26,80.44,80.18,80.39,18123.0,72.0191,72.1806,71.9473,72.1357,18123.0
2019-03-27 10:10:00,80.45,80.65,80.41,80.62,16169.0,72.1896,72.3691,72.1537,72.3421,16169.0
2019-03-27 10:20:00,80.61,80.76,80.57,80.7,19271.0,72.3332,72.4678,72.2973,72.4139,19271.0
2019-03-27 10:30:00,80.71,80.78,80.53,80.64,36349.0,72.4229,72.4857,72.2614,72.3601,36349.0
2019-03-27 10:40:00,80.62,80.66,80.39,80.39,31276.0,72.3421,72.378,72.1357,72.1357,31276.0
2019-03-27 10:50:00,80.38,80.4,80.23,80.28,18201.0,72.1268,72.1447,71.9922,72.037,18201.0
2019-03-27 11:00:00,80.28,80.54,80.26,80.54,12246.0,72.037,72.2703,72.0191,72.2703,12246.0
2019-03-27 11:10:00,80.49,80.6,80.4,80.44,54189.0,72.2255,72.3242,72.1447,72.1806,54189.0
2019-03-27 11:20:00,80.44,80.58,80.24,80.27,24568.0,72.1806,72.3062,72.0012,72.0281,24568.0
2019-03-27 11:30:00,80.25,80.33,80.01,80.12,26025.0,72.0101,72.0819,71.7948,71.8935,26025.0
2019-03-27 11:40:00,80.14,80.18,79.83,79.9,12969.0,71.9114,71.9473,71.6332,71.6961,12969.0
2019-03-27 11:50:00,79.92,80.06,79.82,80.04,25934.0,71.714,71.8396,71.6243,71.8217,25934.0
2019-03-27 12:00:00,80.03,80.2,79.97,80.08,20419.0,71.8127,71.9653,71.7589,71.8576,20419.0
2019-03-27 12:10:00,80.08,80.12,79.91,79.98,27538.0,71.8576,71.8935,71.705,71.7678,27538.0
2019-03-27 12:20:00,80.01,80.27,80.01,80.25,22195.0,71.7948,72.0281,71.7948,72.0101,22195.0
2019-03-27 12:30:00,80.25,80.35,80.22,80.27,18943.0,72.0101,72.0999,71.9832,72.0281,18943.0
2019-03-27 12:40:00,80.26,80.34,80.21,80.26,16861.0,72.0191,72.0909,71.9742,72.0191,16861.0
2019-03-27 12:50:00,80.28,80.32,80.23,80.23,17221.0,72.037,72.0729,71.9922,71.9922,17221.0
2019-03-27 13:00:00,80.23,80.32,80.2,80.2,31329.0,71.9922,72.0729,71.9653,71.9653,31329.0
2019-03-27 13:10:00,80.21,80.52,80.21,80.48,26642.0,71.9742,72.2524,71.9742,72.2165,26642.0
2019-03-27 13:20:00,80.47,80.53,80.44,80.5,23073.0,72.2075,72.2614,72.1806,72.2345,23073.0
2019-03-27 13:30:00,80.49,80.51,80.37,80.38,26317.0,72.2255,72.2434,72.1178,72.1268,26317.0
2019-03-27 13:40:00,80.37,80.52,80.36,80.43,34413.0,72.1178,72.2524,72.1088,72.1716,34413.0
2019-03-27 13:50:00,80.43,80.56,80.42,80.48,18990.0,72.1716,72.2883,72.1627,72.2165,18990.0
2019-03-27 14:00:00,80.49,80.61,80.46,80.57,26988.0,72.2255,72.3332,72.1986,72.2973,26988.0
2019-03-27 14:10:00,80.56,80.65,80.52,80.52,17893.0,72.2883,72.3691,72.2524,72.2524,17893.0
2019-03-27 14:20:00,80.51,80.56,80.44,80.56,15871.0,72.2434,72.2883,72.1806,72.2883,15871.0
2019-03-27 14:30:00,80.55,80.66,80.41,80.41,28667.0,72.2793,72.378,72.1537,72.1537,28667.0
2019-03-27 14:40:00,80.42,80.43,80.34,80.37,13984.0,72.1627,72.1716,72.0909,72.1178,13984.0
2019-03-27 14:50:00,80.38,80.43,80.22,80.26,16104.0,72.1268,72.1716,71.9832,72.0191,16104.0
2019-03-27 15:00:00,80.26,80.3,80.21,80.27,44172.0,72.0191,72.055,71.9742,72.0281,44172.0
2019-03-27 15:10:00,80.27,80.37,80.24,80.28,26825.0,72.0281,72.1178,72.0012,72.037,26825.0
2019-03-27 15:20:00,80.29,80.4,80.29,80.38,38728.0,72.046,72.1447,72.046,72.1268,38728.0
2019-03-27 15:30:00,80.39,80.51,80.32,80.34,65849.0,72.1357,72.2434,72.0729,72.0909,65849.0
2019-03-27 15:40:00,80.34,80.46,80.33,80.34,103355.0,72.0909,72.1986,72.0819,72.0909,103355.0
2019-03-27 15:50:00,80.33,80.38,79.99,80.07,240751.0,72.0819,72.1268,71.7768,71.8486,240751.0
2019-03-28 09:30:00,80.33,81.0,80.08,80.68,38105.0,72.0819,72.6831,71.8576,72.396,38105.0
2019-03-28 09:40:00,80.68,80.85,80.49,80.67,25911.0,72.396,72.5485,72.2255,72.387,25911.0
2019-03-28 09:50:00,80.66,80.76,80.4,80.7,41937.0,72.378,72.4678,72.1447,72.4139,41937.0
2019-03-28 10:00:00,80.71,80.87,80.59,80.83,56093.0,72.4229,72.5665,72.3152,72.5306,56093.0
2019-03-28 10:10:00,80.84,80.9,80.8,80.87,16892.0,72.5395,72.5934,72.5037,72.5665,16892.0
2019-03-28 10:20:00,80.89,80.95,80.82,80.84,12999.0,72.5844,72.6382,72.5216,72.5395,12999.0
2019-03-28 10:30:00,80.85,81.0,80.82,80.9,12964.0,72.5485,72.6831,72.5216,72.5934,12964.0
2019-03-28 10:40:00,80.89,81.0,80.88,80.96,10937.0,72.5844,72.6831,72.5754,72.6472,10937.0
2019-03-28 10:50:00,80.98,81.06,80.88,81.01,18218.0,72.6652,72.737,72.5754,72.6921,18218.0
2019-03-28 11:00:00,81.01,81.02,80.59,80.66,22105.0,72.6921,72.7011,72.3152,72.378,22105.0
2019-03-28 11:10:00,80.62,80.8,80.62,80.67,17292.0,72.3421,72.5037,72.3421,72.387,17292.0
2019-03-28 11:20:00,80.62,80.64,80.4,80.4,21550.0,72.3421,72.3601,72.1447,72.1447,21550.0
2019-03-28 11:30:00,80.38,80.6,80.36,80.44,17699.0,72.1268,72.3242,72.1088,72.1806,17699.0
2019-03-28 11:40:00,80.42,80.54,80.28,80.52,15765.0,72.1627,72.2703,72.037,72.2524,15765.0
2019-03-28 11:50:00,80.52,80.56,80.31,80.41,6680.0,72.2524,72.2883,72.064,72.1537,6680.0
2019-03-28 12:00:00,80.42,80.43,80.17,80.22,14602.0,72.1627,72.1716,71.9383,71.9832,14602.0
2019-03-28 12:10:00,80.19,80.19,80.05,80.09,14655.0,71.9563,71.9563,71.8307,71.8666,14655.0
2019-03-28 12:20:00,80.1,80.23,80.09,80.19,7015.0,71.8755,71.9922,71.8666,71.9563,7015.0
2019-03-28 12:30:00,80.2,80.26,80.1,80.25,14709.0,71.9653,72.0191,71.8755,72.0101,14709.0
2019-03-28 12:40:00,80.25,80.28,80.13,80.22,10574.0,72.0101,72.037,71.9024,71.9832,10574.0
2019-03-28 12:50:00,80.21,80.39,80.21,80.38,6793.0,71.9742,72.1357,71.9742,72.1268,6793.0
2019-03-28 13:00:00,80.37,80.42,80.31,80.32,11773.0,72.1178,72.1627,72.064,72.0729,11773.0
2019-03-28 13:10:00,80.31,80.41,80.3,80.33,32606.0,72.064,72.1537,72.055,72.0819,32606.0
2019-03-28 13:20:00,80.33,80.45,80.32,80.37,14266.0,72.0819,72.1896,72.0729,72.1178,14266.0
2019-03-28 13:30:00,80.36,80.39,80.31,80.33,13124.0,72.1088,72.1357,72.064,72.0819,13124.0
2019-03-28 13:40:00,80.33,80.38,80.25,80.37,19433.0,72.0819,72.1268,72.0101,72.1178,19433.0
2019-03-28 13:50:00,80.38,80.45,80.33,80.43,29300.0,72.1268,72.1896,72.0819,72.1716,29300.0
2019-03-28 14:00:00,80.44,80.5,80.42,80.47,32575.0,72.1806,72.2345,72.1627,72.2075,32575.0
2019-03-28 14:10:00,80.45,80.55,80.45,80.51,13466.0,72.1896,72.2793,72.1896,72.2434,13466.0
2019-03-28 14:20:00,80.5,80.54,80.46,80.54,9718.0,72.2345,72.2703,72.1986,72.2703,9718.0
2019-03-28 14:30:00,80.52,80.52,80.42,80.45,9321.0,72.2524,72.2524,72.1627,72.1896,9321.0
2019-03-28 14:40:00,80.43,80.49,80.39,80.41,22054.0,72.1716,72.2255,72.1357,72.1537,22054.0
2019-03-28 14:50:00,80.37,80.55,80.37,80.52,16822.0,72.1178,72.2793,72.1178,72.2524,16822.0
2019-03-28 15:00:00,80.5,80.66,80.47,80.61,11117.0,72.2345,72.378,72.2075,72.3332,11117.0
2019-03-28 15:10:00,80.59,80.67,80.59,80.63,14765.0,72.3152,72.387,72.3152,72.3511,14765.0
2019-03-28 15:20:00,80.65,80.71,80.6,80.66,11367.0,72.3691,72.4229,72.3242,72.378,11367.0
2019-03-28 15:30:00,80.68,80.79,80.62,80.77,30134.0,72.396,72.4947,72.3421,72.4767,30134.0
2019-03-28 15:40:00,80.78,80.88,80.77,80.78,41754.0,72.4857,72.5754,72.4767,72.4857,41754.0
2019-03-28 15:50:00,80.77,80.98,80.74,80.94,103853.0,72.4767,72.6652,72.4498,72.6293,103853.0
2019-03-29 09:30:00,81.74,82.0,81.57,81.71,41480.0,73.3471,73.5804,73.1946,73.3202,41480.0
2019-03-29 09:40:00,81.75,81.96,81.66,81.84,56324.0,73.3561,73.5445,73.2753,73.4369,56324.0
2019-03-29 09:50:00,81.83,82.1,81.75,82.07,31600.0,73.4279,73.6702,73.3561,73.6433,31600.0
2019-03-29 10:00:00,82.06,82.33,82.02,82.28,50503.0,73.6343,73.8766,73.5984,73.8317,50503.0
2019-03-29 10:10:00,82.27,82.27,82.04,82.06,26874.0,73.8227,73.8227,73.6163,73.6343,26874.0
2019-03-29 10:20:00,82.09,82.13,81.96,82.11,44583.0,73.6612,73.6971,73.5445,73.6791,44583.0
2019-03-29 10:30:00,82.13,82.26,82.09,82.1,29780.0,73.6971,73.8137,73.6612,73.6702,29780.0
2019-03-29 10:40:00,82.09,82.15,81.86,82.03,42394.0,73.6612,73.715,73.4548,73.6074,42394.0
2019-03-29 10:50:00,82.02,82.09,81.9,82.06,32009.0,73.5984,73.6612,73.4907,73.6343,32009.0
2019-03-29 11:00:00,82.07,82.23,82.04,82.05,49301.0,73.6433,73.7868,73.6163,73.6253,49301.0
2019-03-29 11:10:00,82.05,82.06,81.88,81.89,22669.0,73.6253,73.6343,73.4728,73.4817,22669.0
2019-03-29 11:20:00,81.89,81.91,81.68,81.75,24626.0,73.4817,73.4997,73.2933,73.3561,24626.0
2019-03-29 11:30:00,81.77,82.0,81.74,82.0,17338.0,73.3741,73.5804,73.3471,73.5804,17338.0
2019-03-29 11:40:00,82.02,82.04,81.95,81.95,22944.0,73.5984,73.6163,73.5356,73.5356,22944.0
2019-03-29 11:50:00,81.96,81.98,81.82,81.83,14024.0,73.5445,73.5625,73.4189,73.4279,14024.0
2019-03-29 12:00:00,81.76,81.77,81.55,81.57,17658.0,73.3651,73.3741,73.1766,73.1946,17658.0
2019-03-29 12:10:00,81.56,81.66,81.55,81.65,41495.0,73.1856,73.2753,73.1766,73.2664,41495.0
2019-03-29 12:20:00,81.68,81.76,81.66,81.7,36129.0,73.2933,73.3651,73.2753,73.3112,36129.0
2019-03-29 12:30:00,81.68,81.78,81.65,81.72,20762.0,73.2933,73.383,73.2664,73.3292,20762.0
2019-03-29 12:40:00,81.73,81.74,81.5,81.56,26155.0,73.3382,73.3471,73.1318,73.1856,26155.0
2019-03-29 12:50:00,81.56,81.58,81.46,81.57,22198.0,73.1856,73.2036,73.0959,73.1946,22198.0
2019-03-29 13:00:00,81.6,81.64,81.47,81.57,33200.0,73.2215,73.2574,73.1049,73.1946,33200.0
2019-03-29 13:10:00,81.57,81.6,81.43,81.48,11482.0,73.1946,73.2215,73.069,73.1138,11482.0
2019-03-29 13:20:00,81.47,81.67,81.42,81.66,76103.0,73.1049,73.2843,73.06,73.2753,76103.0
2019-03-29 13:30:00,81.65,81.66,81.55,81.59,26796.0,73.2664,73.2753,73.1766,73.2125,26796.0
2019-03-29 13:40:00,81.62,81.75,81.61,81.66,19787.0,73.2395,73.3561,73.2305,73.2753,19787.0
2019-03-29 13:50:00,81.65,81.7,81.6,81.63,18793.0,73.2664,73.3112,73.2215,73.2484,18793.0
2019-03-29 14:00:00,81.61,81.73,81.58,81.71,20004.0,73.2305,73.3382,73.2036,73.3202,20004.0
2019-03-29 14:10:00,81.71,81.73,81.66,81.69,31194.0,73.3202,73.3382,73.2753,73.3023,31194.0
2019-03-29 14:20:00,81.69,81.75,81.64,81.7,33079.0,73.3023,73.3561,73.2574,73.3112,33079.0
2019-03-29 14:30:00,81.65,81.7,81.63,81.65,23415.0,73.2664,73.3112,73.2484,73.2664,23415.0
2019-03-29 14:40:00,81.64,81.68,81.53,81.68,26914.0,73.2574,73.2933,73.1587,73.2933,26914.0
2019-03-29 14:50:00,81.67,81.83,81.66,81.79,26242.0,73.2843,73.4279,73.2753,73.392,26242.0
2019-03-29 15:00:00,81.8,81.85,81.64,81.65,23249.0,73.401,73.4458,73.2574,73.2664,23249.0
2019-03-29 15:10:00,81.63,81.65,81.47,81.58,41190.0,73.2484,73.2664,73.1049,73.2036,41190.0
2019-03-29 15:20:00,81.58,81.61,81.52,81.57,37552.0,73.2036,73.2305,73.1497,73.1946,37552.0
2019-03-29 15:30:00,81.57,81.74,81.47,81.73,72489.0,73.1946,73.3471,73.1049,73.3382,72489.0
2019-03-29 15:40:00,81.74,81.74,81.58,81.62,90049.0,73.3471,73.3471,73.2036,73.2395,90049.0
2019-03-29 15:50:00,81.61,81.74,81.51,81.68,274805.0,73.2305,73.3471,73.1407,73.2933,274805.0
2019-04-01 09:30:00,82.35,82.96,82.27,82.89,63496.0,73.8945,74.4419,73.8227,74.3791,63496.0
2019-04-01 09:40:00,82.92,83.02,82.69,82.8,37280.0,74.406,74.4957,74.1996,74.2983,37280.0
2019-04-01 09:50:00,82.8,83.04,82.71,82.81,65229.0,74.2983,74.5137,74.2175,74.3073,65229.0
2019-04-01 10:00:00,82.84,83.73,82.82,83.73,113683.0,74.3342,75.1328,74.3162,75.1328,113683.0
2019-04-01 10:10:00,83.73,84.16,83.63,84.16,63340.0,75.1328,75.5187,75.0431,75.5187,63340.0
2019-04-01 10:20:00,84.18,84.43,84.05,84.42,78258.0,75.5366,75.7609,75.4199,75.752,78258.0
2019-04-01 10:30:00,84.43,84.53,84.17,84.28,111625.0,75.7609,75.8507,75.5276,75.6263,111625.0
2019-04-01 10:40:00,84.27,84.49,84.21,84.43,134101.0,75.6174,75.8148,75.5635,75.7609,134101.0
2019-04-01 10:50:00,84.44,84.46,83.98,83.98,59243.0,75.7699,75.7879,75.3571,75.3571,59243.0
2019-04-01 11:00:00,83.98,84.06,83.94,83.99,46977.0,75.3571,75.4289,75.3212,75.3661,46977.0
2019-04-01 11:10:00,83.99,84.16,83.9,84.14,49240.0,75.3661,75.5187,75.2854,75.5007,49240.0
2019-04-01 11:20:00,84.13,84.23,84.04,84.17,51882.0,75.4917,75.5815,75.411,75.5276,51882.0
2019-04-01 11:30:00,84.14,84.14,83.99,83.99,39673.0,75.5007,75.5007,75.3661,75.3661,39673.0
2019-04-01 11:40:00,84.0,84.04,83.9,83.98,36277.0,75.3751,75.411,75.2854,75.3571,36277.0
2019-04-01 11:50:00,83.98,84.14,83.95,84.06,49663.0,75.3571,75.5007,75.3302,75.4289,49663.0
2019-04-01 12:00:00,84.06,84.07,83.97,83.97,24238.0,75.4289,75.4379,75.3482,75.3482,24238.0
2019-04-01 12:10:00,83.98,84.14,83.91,84.14,38848.0,75.3571,75.5007,75.2943,75.5007,38848.0
2019-04-01 12:20:00,84.13,84.28,84.12,84.18,32525.0,75.4917,75.6263,75.4828,75.5366,32525.0
2019-04-01 12:30:00,84.17,84.22,84.12,84.16,39574.0,75.5276,75.5725,75.4828,75.5187,39574.0
2019-04-01 12:40:00,84.16,84.35,84.12,84.31,44145.0,75.5187,75.6891,75.4828,75.6533,44145.0
2019-04-01 12:50:00,84.33,84.35,84.27,84.33,31749.0,75.6712,75.6891,75.6174,75.6712,31749.0
2019-04-01 13:00:00,84.32,84.44,84.28,84.42,29938.0,75.6622,75.7699,75.6263,75.752,29938.0
2019-04-01 13:10:00,84.42,84.43,84.26,84.37,29190.0,75.752,75.7609,75.6084,75.7071,29190.0
2019-04-01 13:20:00,84.37,84.39,84.26,84.35,38785.0,75.7071,75.725,75.6084,75.6891,38785.0
2019-04-01 13:30:00,84.35,84.57,84.33,84.57,44384.0,75.6891,75.8866,75.6712,75.8866,44384.0
2019-04-01 13:40:00,84.57,84.67,84.52,84.56,40105.0,75.8866,75.9763,75.8417,75.8776,40105.0
2019-04-01 13:50:00,84.56,84.66,84.5,84.54,46135.0,75.8776,75.9673,75.8237,75.8596,46135.0
2019-04-01 14:00:00,84.54,84.77,84.53,84.77,44769.0,75.8596,76.066,75.8507,76.066,44769.0
2019-04-01 14:10:00,84.78,84.88,84.75,84.8,52536.0,76.075,76.1647,76.0481,76.0929,52536.0
2019-04-01 14:20:00,84.8,84.81,84.63,84.68,138117.0,76.0929,76.1019,75.9404,75.9853,138117.0
2019-04-01 14:30:00,84.69,84.7,84.43,84.45,54173.0,75.9942,76.0032,75.7609,75.7789,54173.0
2019-04-01 14:40:00,84.45,84.5,84.35,84.35,31085.0,75.7789,75.8237,75.6891,75.6891,31085.0
2019-04-01 14:50:00,84.35,84.45,84.29,84.29,42448.0,75.6891,75.7789,75.6353,75.6353,42448.0
2019-04-01 15:00:00,84.29,84.33,84.23,84.29,35873.0,75.6353,75.6712,75.5815,75.6353,35873.0
2019-04-01 15:10:00,84.28,84.38,84.24,84.36,56699.0,75.6263,75.7161,75.5904,75.6981,56699.0
2019-04-01 15:20:00,84.37,84.4,84.28,84.36,42715.0,75.7071,75.734,75.6263,75.6981,42715.0
2019-04-01 15:30:00,84.36,84.49,84.34,84.42,41096.0,75.6981,75.8148,75.6802,75.752,41096.0
2019-04-01 15:40:00,84.42,84.5,84.3,84.49,90889.0,75.752,75.8237,75.6443,75.8148,90889.0
2019-04-01 15:50:00,84.5,84.64,84.4,84.47,221638.0,75.8237,75.9494,75.734,75.7968,221638.0
2019-04-02 09:30:00,84.5,84.61,84.0,84.54,112637.0,75.8237,75.9224,75.3751,75.8596,112637.0
2019-04-02 09:40:00,84.51,84.74,84.41,84.7,103744.0,75.8327,76.0391,75.743,76.0032,103744.0
2019-04-02 09:50:00,84.71,85.57,84.64,85.5,71102.0,76.0122,76.7839,75.9494,76.7211,71102.0
2019-04-02 10:00:00,85.51,85.53,84.87,85.05,89600.0,76.73,76.748,76.1558,76.3173,89600.0
2019-04-02 10:10:00,85.05,85.1,84.9,85.07,36146.0,76.3173,76.3621,76.1827,76.3352,36146.0
2019-04-02 10:20:00,85.06,85.16,84.95,85.06,41572.0,76.3262,76.416,76.2275,76.3262,41572.0
2019-04-02 10:30:00,85.05,85.07,84.79,84.79,41883.0,76.3173,76.3352,76.084,76.084,41883.0
2019-04-02 10:40:00,84.8,84.89,84.7,84.86,51431.0,76.0929,76.1737,76.0032,76.1468,51431.0
2019-04-02 10:50:00,84.86,85.02,84.72,84.72,116755.0,76.1468,76.2904,76.0212,76.0212,116755.0
2019-04-02 11:00:00,84.71,84.74,84.43,84.58,75191.0,76.0122,76.0391,75.7609,75.8955,75191.0
2019-04-02 11:10:00,84.57,84.93,84.5,84.93,35795.0,75.8866,76.2096,75.8237,76.2096,35795.0
2019-04-02 11:20:00,84.96,85.08,84.85,85.08,27399.0,76.2365,76.3442,76.1378,76.3442,27399.0
2019-04-02 11:30:00,85.07,85.11,84.89,84.95,27884.0,76.3352,76.3711,76.1737,76.2275,27884.0
2019-04-02 11:40:00,84.98,85.23,84.98,85.12,53771.0,76.2545,76.4788,76.2545,76.3801,53771.0
2019-04-02 11:50:00,85.13,85.22,85.06,85.07,50728.0,76.3891,76.4698,76.3262,76.3352,50728.0
2019-04-02 12:00:00,85.06,85.15,84.95,84.96,24078.0,76.3262,76.407,76.2275,76.2365,24078.0
2019-04-02 12:10:00,84.95,84.95,84.74,84.74,37909.0,76.2275,76.2275,76.0391,76.0391,37909.0
2019-04-02 12:20:00,84.74,84.8,84.62,84.71,30250.0,76.0391,76.0929,75.9314,76.0122,30250.0
2019-04-02 12:30:00,84.71,84.79,84.68,84.78,28491.0,76.0122,76.084,75.9853,76.075,28491.0
2019-04-02 12:40:00,84.78,84.83,84.72,84.79,21876.0,76.075,76.1199,76.0212,76.084,21876.0
2019-04-02 12:50:00,84.79,84.8,84.74,84.79,19313.0,76.084,76.0929,76.0391,76.084,19313.0
2019-04-02 13:00:00,84.78,84.92,84.71,84.9,20908.0,76.075,76.2006,76.0122,76.1827,20908.0
2019-04-02 13:10:00,84.89,84.89,84.78,84.79,28757.0,76.1737,76.1737,76.075,76.084,28757.0
2019-04-02 13:20:00,84.81,84.85,84.75,84.77,20490.0,76.1019,76.1378,76.0481,76.066,20490.0
2019-04-02 13:30:00,84.77,84.8,84.69,84.78,10851.0,76.066,76.0929,75.9942,76.075,10851.0
2019-04-02 13:40:00,84.77,84.84,84.69,84.69,10518.0,76.066,76.1288,75.9942,75.9942,10518.0
2019-04-02 13:50:00,84.68,84.73,84.62,84.66,16859.0,75.9853,76.0301,75.9314,75.9673,16859.0
2019-04-02 14:00:00,84.67,84.78,84.64,84.75,33102.0,75.9763,76.075,75.9494,76.0481,33102.0
2019-04-02 14:10:00,84.73,84.81,84.72,84.81,24426.0,76.0301,76.1019,76.0212,76.1019,24426.0
2019-04-02 14:20:00,84.81,84.84,84.74,84.76,33759.0,76.1019,76.1288,76.0391,76.057,33759.0
2019-04-02 14:30:00,84.75,84.76,84.6,84.63,27536.0,76.0481,76.057,75.9135,75.9404,27536.0
2019-04-02 14:40:00,84.63,84.67,84.56,84.56,30636.0,75.9404,75.9763,75.8776,75.8776,30636.0
2019-04-02 14:50:00,84.57,84.66,84.54,84.65,27204.0,75.8866,75.9673,75.8596,75.9583,27204.0
2019-04-02 15:00:00,84.63,84.73,84.63,84.7,25752.0,75.9404,76.0301,75.9404,76.0032,25752.0
2019-04-02 15:10:00,84.69,84.77,84.67,84.74,22264.0,75.9942,76.066,75.9763,76.0391,22264.0
2019-04-02 15:20:00,84.75,84.9,84.73,84.86,35298.0,76.0481,76.1827,76.0301,76.1468,35298.0
2019-04-02 15:30:00,84.87,84.88,84.7,84.72,45045.0,76.1558,76.1647,76.0032,76.0212,45045.0
2019-04-02 15:40:00,84.71,84.8,84.7,84.75,71275.0,76.0122,76.0929,76.0032,76.0481,71275.0
2019-04-02 15:50:00,84.74,84.79,84.68,84.68,137980.0,76.0391,76.084,75.9853,75.9853,137980.0
2019-04-03 09:30:00,85.11,85.98,85.01,85.87,150082.0,76.3711,77.1518,76.2814,77.0531,150082.0
2019-04-03 09:40:00,85.91,86.2,85.74,85.8,84655.0,77.089,77.3492,76.9364,76.9903,84655.0
2019-04-03 09:50:00,85.81,85.99,85.75,85.84,107693.0,76.9992,77.1608,76.9454,77.0262,107693.0
2019-04-03 10:00:00,85.82,85.82,85.38,85.48,34012.0,77.0082,77.0082,76.6134,76.7031,34012.0
2019-04-03 10:10:00,85.48,85.76,85.48,85.68,23979.0,76.7031,76.9544,76.7031,76.8826,23979.0
2019-04-03 10:20:00,85.7,85.75,85.47,85.55,109139.0,76.9005,76.9454,76.6941,76.7659,109139.0
2019-04-03 10:30:00,85.52,85.61,85.37,85.55,39180.0,76.739,76.8198,76.6044,76.7659,39180.0
2019-04-03 10:40:00,85.56,85.59,85.33,85.4,33631.0,76.7749,76.8018,76.5685,76.6313,33631.0
2019-04-03 10:50:00,85.4,85.8,85.4,85.66,78514.0,76.6313,76.9903,76.6313,76.8646,78514.0
2019-04-03 11:00:00,85.67,85.79,85.62,85.66,54480.0,76.8736,76.9813,76.8287,76.8646,54480.0
2019-04-03 11:10:00,85.65,85.65,85.28,85.42,102398.0,76.8557,76.8557,76.5237,76.6493,102398.0
2019-04-03 11:20:00,85.42,85.48,85.31,85.41,30622.0,76.6493,76.7031,76.5506,76.6403,30622.0
2019-04-03 11:30:00,85.39,85.47,85.32,85.36,26832.0,76.6224,76.6941,76.5595,76.5954,26832.0
2019-04-03 11:40:00,85.35,85.52,85.35,85.51,30012.0,76.5865,76.739,76.5865,76.73,30012.0
2019-04-03 11:50:00,85.54,85.57,85.38,85.55,28440.0,76.757,76.7839,76.6134,76.7659,28440.0
2019-04-03 12:00:00,85.53,85.57,85.39,85.57,28447.0,76.748,76.7839,76.6224,76.7839,28447.0
2019-04-03 12:10:00,85.56,85.57,85.39,85.44,31406.0,76.7749,76.7839,76.6224,76.6672,31406.0
2019-04-03 12:20:00,85.43,85.54,85.39,85.47,18464.0,76.6583,76.757,76.6224,76.6941,18464.0
2019-04-03 12:30:00,85.46,85.53,85.38,85.42,16000.0,76.6852,76.748,76.6134,76.6493,16000.0
2019-04-03 12:40:00,85.43,85.48,85.39,85.4,26302.0,76.6583,76.7031,76.6224,76.6313,26302.0
2019-04-03 12:50:00,85.4,85.41,85.26,85.3,27733.0,76.6313,76.6403,76.5057,76.5416,27733.0
2019-04-03 13:00:00,85.3,85.42,85.3,85.35,12581.0,76.5416,76.6493,76.5416,76.5865,12581.0
2019-04-03 13:10:00,85.36,85.46,85.28,85.43,62017.0,76.5954,76.6852,76.5237,76.6583,62017.0
2019-04-03 13:20:00,85.44,85.58,85.41,85.52,22141.0,76.6672,76.7929,76.6403,76.739,22141.0
2019-04-03 13:30:00,85.51,85.56,85.47,85.5,22754.0,76.73,76.7749,76.6941,76.7211,22754.0
2019-04-03 13:40:00,85.51,85.51,85.4,85.44,25753.0,76.73,76.73,76.6313,76.6672,25753.0
2019-04-03 13:50:00,85.42,85.43,85.28,85.35,21251.0,76.6493,76.6583,76.5237,76.5865,21251.0
2019-04-03 14:00:00,85.36,85.43,85.32,85.38,31042.0,76.5954,76.6583,76.5595,76.6134,31042.0
2019-04-03 14:10:00,85.38,85.39,85.26,85.38,30709.0,76.6134,76.6224,76.5057,76.6134,30709.0
2019-04-03 14:20:00,85.38,85.53,85.38,85.51,44387.0,76.6134,76.748,76.6134,76.73,44387.0
2019-04-03 14:30:00,85.5,85.5,85.28,85.3,48084.0,76.7211,76.7211,76.5237,76.5416,48084.0
2019-04-03 14:40:00,85.29,85.32,85.18,85.22,26318.0,76.5326,76.5595,76.4339,76.4698,26318.0
2019-04-03 14:50:00,85.23,85.29,85.16,85.24,41940.0,76.4788,76.5326,76.416,76.4878,41940.0
2019-04-03 15:00:00,85.22,85.27,85.13,85.18,23782.0,76.4698,76.5147,76.3891,76.4339,23782.0
2019-04-03 15:10:00,85.18,85.21,85.03,85.06,31182.0,76.4339,76.4608,76.2993,76.3262,31182.0
2019-04-03 15:20:00,85.06,85.18,84.93,85.17,28308.0,76.3262,76.4339,76.2096,76.4249,28308.0
2019-04-03 15:30:00,85.14,85.26,85.1,85.2,44001.0,76.398,76.5057,76.3621,76.4519,44001.0
2019-04-03 15:40:00,85.2,85.24,85.15,85.2,62589.0,76.4519,76.4878,76.407,76.4519,62589.0
2019-04-03 15:50:00,85.2,85.41,85.19,85.31,181617.0,76.4519,76.6403,76.4429,76.5506,181617.0
2019-04-04 09:30:00,85.52,85.95,85.12,85.77,36358.0,76.739,77.1249,76.3801,76.9633,36358.0
2019-04-04 09:40:00,85.72,85.73,85.39,85.64,8697.0,76.9185,76.9275,76.6224,76.8467,8697.0
2019-04-04 09:50:00,85.66,85.88,85.61,85.84,10444.0,76.8646,77.062,76.8198,77.0262,10444.0
2019-04-04 10:00:00,85.82,86.05,85.82,85.95,28344.0,77.0082,77.2146,77.0082,77.1249,28344.0
2019-04-04 10:10:00,85.96,86.4,85.92,86.35,35196.0,77.1338,77.5287,77.0979,77.4838,35196.0
2019-04-04 10:20:00,86.35,86.46,86.16,86.17,20916.0,77.4838,77.5825,77.3133,77.3223,20916.0
2019-04-04 10:30:00,86.14,86.28,86.07,86.25,28542.0,77.2954,77.421,77.2325,77.3941,28542.0
2019-04-04 10:40:00,86.29,86.45,86.21,86.43,29621.0,77.43,77.5735,77.3582,77.5556,29621.0
2019-04-04 10:50:00,86.45,86.52,86.34,86.48,60914.0,77.5735,77.6363,77.4748,77.6004,60914.0
2019-04-04 11:00:00,86.49,86.66,86.47,86.64,70818.0,77.6094,77.762,77.5915,77.744,70818.0
2019-04-04 11:10:00,86.62,86.72,86.37,86.4,24741.0,77.7261,77.8158,77.5017,77.5287,24741.0
2019-04-04 11:20:00,86.38,86.68,86.28,86.64,20540.0,77.5107,77.7799,77.421,77.744,20540.0
2019-04-04 11:30:00,86.65,86.65,86.49,86.55,25380.0,77.753,77.753,77.6094,77.6633,25380.0
2019-04-04 11:40:00,86.56,86.57,86.34,86.37,20438.0,77.6722,77.6812,77.4748,77.5017,20438.0
2019-04-04 11:50:00,86.37,86.44,86.31,86.37,17533.0,77.5017,77.5645,77.4479,77.5017,17533.0
2019-04-04 12:00:00,86.38,86.44,86.32,86.33,22154.0,77.5107,77.5645,77.4569,77.4658,22154.0
2019-04-04 12:10:00,86.31,86.33,86.09,86.11,14669.0,77.4479,77.4658,77.2505,77.2684,14669.0
2019-04-04 12:20:00,86.13,86.2,86.11,86.11,14772.0,77.2864,77.3492,77.2684,77.2684,14772.0
2019-04-04 12:30:00,86.11,86.24,86.06,86.24,14492.0,77.2684,77.3851,77.2236,77.3851,14492.0
2019-04-04 12:40:00,86.22,86.3,86.16,86.3,43476.0,77.3671,77.4389,77.3133,77.4389,43476.0
2019-04-04 12:50:00,86.27,86.43,86.26,86.33,14291.0,77.412,77.5556,77.403,77.4658,14291.0
2019-04-04 13:00:00,86.33,86.34,86.22,86.27,12093.0,77.4658,77.4748,77.3671,77.412,12093.0
2019-04-04 13:10:00,86.25,86.26,86.14,86.26,32103.0,77.3941,77.403,77.2954,77.403,32103.0
2019-04-04 13:20:00,86.26,86.28,86.12,86.23,64322.0,77.403,77.421,77.2774,77.3761,64322.0
2019-04-04 13:30:00,86.25,86.33,86.22,86.31,68167.0,77.3941,77.4658,77.3671,77.4479,68167.0
2019-04-04 13:40:00,86.31,86.39,86.18,86.3,58805.0,77.4479,77.5197,77.3312,77.4389,58805.0
2019-04-04 13:50:00,86.29,86.41,86.23,86.31,104233.0,77.43,77.5376,77.3761,77.4479,104233.0
2019-04-04 14:00:00,86.31,86.32,86.22,86.31,17439.0,77.4479,77.4569,77.3671,77.4479,17439.0
2019-04-04 14:10:00,86.31,86.48,86.27,86.43,79149.0,77.4479,77.6004,77.412,77.5556,79149.0
2019-04-04 14:20:00,86.43,86.44,86.33,86.34,45789.0,77.5556,77.5645,77.4658,77.4748,45789.0
2019-04-04 14:30:00,86.33,86.46,86.31,86.46,75580.0,77.4658,77.5825,77.4479,77.5825,75580.0
2019-04-04 14:40:00,86.46,86.56,86.45,86.51,20870.0,77.5825,77.6722,77.5735,77.6274,20870.0
2019-04-04 14:50:00,86.51,86.55,86.44,86.5,24439.0,77.6274,77.6633,77.5645,77.6184,24439.0
2019-04-04 15:00:00,86.51,86.53,86.45,86.48,35110.0,77.6274,77.6453,77.5735,77.6004,35110.0
2019-04-04 15:10:00,86.49,86.58,86.49,86.55,33811.0,77.6094,77.6902,77.6094,77.6633,33811.0
2019-04-04 15:20:00,86.57,86.64,86.55,86.58,35811.0,77.6812,77.744,77.6633,77.6902,35811.0
2019-04-04 15:30:00,86.61,86.71,86.59,86.66,48637.0,77.7171,77.8068,77.6991,77.762,48637.0
2019-04-04 15:40:00,86.65,86.73,86.6,86.71,70506.0,77.753,77.8248,77.7081,77.8068,70506.0
2019-04-04 15:50:00,86.71,86.74,86.6,86.73,194806.0,77.8068,77.8337,77.7081,77.8248,194806.0
2019-04-05 09:30:00,87.0,87.25,86.5,86.5,90441.0,78.067,78.2914,77.6184,77.6184,90441.0
2019-04-05 09:40:00,86.46,86.69,86.38,86.56,22254.0,77.5825,77.7889,77.5107,77.6722,22254.0
2019-04-05 09:50:00,86.57,86.75,86.53,86.55,50158.0,77.6812,77.8427,77.6453,77.6633,50158.0
2019-04-05 10:00:00,86.55,86.55,86.37,86.52,61307.0,77.6633,77.6633,77.5017,77.6363,61307.0
2019-04-05 10:10:00,86.5,86.51,86.08,86.17,16570.0,77.6184,77.6274,77.2415,77.3223,16570.0
2019-04-05 10:20:00,86.16,86.19,85.9,85.95,34265.0,77.3133,77.3402,77.08,77.1249,34265.0
2019-04-05 10:30:00,85.95,86.09,85.94,86.09,31924.0,77.1249,77.2505,77.1159,77.2505,31924.0
2019-04-05 10:40:00,86.12,86.31,86.12,86.25,14076.0,77.2774,77.4479,77.2774,77.3941,14076.0
2019-04-05 10:50:00,86.27,86.37,86.15,86.19,21988.0,77.412,77.5017,77.3043,77.3402,21988.0
2019-04-05 11:00:00,86.25,86.32,86.18,86.29,12163.0,77.3941,77.4569,77.3312,77.43,12163.0
2019-04-05 11:10:00,86.31,86.46,86.3,86.37,39575.0,77.4479,77.5825,77.4389,77.5017,39575.0
2019-04-05 11:20:00,86.38,86.42,86.12,86.32,37574.0,77.5107,77.5466,77.2774,77.4569,37574.0
2019-04-05 11:30:00,86.3,86.38,86.28,86.3,9160.0,77.4389,77.5107,77.421,77.4389,9160.0
2019-04-05 11:40:00,86.35,86.4,86.3,86.35,10171.0,77.4838,77.5287,77.4389,77.4838,10171.0
2019-04-05 11:50:00,86.34,86.42,86.25,86.27,13447.0,77.4748,77.5466,77.3941,77.412,13447.0
2019-04-05 12:00:00,86.26,86.4,86.26,86.39,22801.0,77.403,77.5287,77.403,77.5197,22801.0
2019-04-05 12:10:00,86.38,86.44,86.35,86.37,11209.0,77.5107,77.5645,77.4838,77.5017,11209.0
2019-04-05 12:20:00,86.39,86.4,86.3,86.36,20471.0,77.5197,77.5287,77.4389,77.4928,20471.0
2019-04-05 12:30:00,86.37,86.37,86.17,86.17,44697.0,77.5017,77.5017,77.3223,77.3223,44697.0
2019-04-05 12:40:00,86.18,86.27,86.13,86.27,16887.0,77.3312,77.412,77.2864,77.412,16887.0
2019-04-05 12:50:00,86.32,86.39,86.29,86.34,16830.0,77.4569,77.5197,77.43,77.4748,16830.0
2019-04-05 13:00:00,86.36,86.4,86.33,86.34,18943.0,77.4928,77.5287,77.4658,77.4748,18943.0
2019-04-05 13:10:00,86.34,86.38,86.29,86.36,17059.0,77.4748,77.5107,77.43,77.4928,17059.0
2019-04-05 13:20:00,86.37,86.37,86.27,86.3,9879.0,77.5017,77.5017,77.412,77.4389,9879.0
2019-04-05 13:30:00,86.3,86.43,86.26,86.38,13805.0,77.4389,77.5556,77.403,77.5107,13805.0
2019-04-05 13:40:00,86.39,86.47,86.35,86.39,20270.0,77.5197,77.5915,77.4838,77.5197,20270.0
2019-04-05 13:50:00,86.38,86.41,86.35,86.4,17268.0,77.5107,77.5376,77.4838,77.5287,17268.0
2019-04-05 14:00:00,86.41,86.44,86.37,86.38,15952.0,77.5376,77.5645,77.5017,77.5107,15952.0
2019-04-05 14:10:00,86.38,86.45,86.35,86.41,28873.0,77.5107,77.5735,77.4838,77.5376,28873.0
2019-04-05 14:20:00,86.39,86.39,86.29,86.29,23755.0,77.5197,77.5197,77.43,77.43,23755.0
2019-04-05 14:30:00,86.3,86.38,86.28,86.38,17492.0,77.4389,77.5107,77.421,77.5107,17492.0
2019-04-05 14:40:00,86.37,86.5,86.36,86.49,18962.0,77.5017,77.6184,77.4928,77.6094,18962.0
2019-04-05 14:50:00,86.49,86.56,86.43,86.53,22867.0,77.6094,77.6722,77.5556,77.6453,22867.0
2019-04-05 15:00:00,86.53,86.54,86.41,86.46,26271.0,77.6453,77.6543,77.5376,77.5825,26271.0
2019-04-05 15:10:00,86.47,86.49,86.4,86.48,15450.0,77.5915,77.6094,77.5287,77.6004,15450.0
2019-04-05 15:20:00,86.5,86.56,86.5,86.52,17426.0,77.6184,77.6722,77.6184,77.6363,17426.0
2019-04-05 15:30:00,86.53,86.61,86.52,86.58,27614.0,77.6453,77.7171,77.6363,77.6902,27614.0
2019-04-05 15:40:00,86.58,86.58,86.38,86.38,39094.0,77.6902,77.6902,77.5107,77.5107,39094.0
2019-04-05 15:50:00,86.39,86.58,86.31,86.54,112381.0,77.5197,77.6902,77.4479,77.6543,112381.0
2019-04-08 09:30:00,85.8,86.09,85.29,85.77,53097.0,76.9903,77.2505,76.5326,76.9633,53097.0
2019-04-08 09:40:00,85.76,86.14,85.75,85.86,17968.0,76.9544,77.2954,76.9454,77.0441,17968.0
2019-04-08 09:50:00,85.88,86.0,85.75,85.8,87164.0,77.062,77.1697,76.9454,76.9903,87164.0
2019-04-08 10:00:00,85.8,85.89,85.64,85.79,27370.0,76.9903,77.071,76.8467,76.9813,27370.0
2019-04-08 10:10:00,85.79,85.99,85.78,85.95,22671.0,76.9813,77.1608,76.9723,77.1249,22671.0
2019-04-08 10:20:00,85.96,86.09,85.91,86.08,15501.0,77.1338,77.2505,77.089,77.2415,15501.0
2019-04-08 10:30:00,86.09,86.1,85.93,86.04,45587.0,77.2505,77.2595,77.1069,77.2056,45587.0
2019-04-08 10:40:00,86.03,86.07,85.88,85.94,28874.0,77.1966,77.2325,77.062,77.1159,28874.0
2019-04-08 10:50:00,85.96,86.09,85.91,85.97,21945.0,77.1338,77.2505,77.089,77.1428,21945.0
2019-04-08 11:00:00,85.98,86.02,85.8,85.81,33670.0,77.1518,77.1877,76.9903,76.9992,33670.0
2019-04-08 11:10:00,85.81,85.86,85.7,85.7,16073.0,76.9992,77.0441,76.9005,76.9005,16073.0
2019-04-08 11:20:00,85.66,85.79,85.63,85.77,59118.0,76.8646,76.9813,76.8377,76.9633,59118.0
2019-04-08 11:30:00,85.82,86.03,85.79,85.96,34683.0,77.0082,77.1966,76.9813,77.1338,34683.0
2019-04-08 11:40:00,85.96,86.0,85.83,85.9,14798.0,77.1338,77.1697,77.0172,77.08,14798.0
2019-04-08 11:50:00,85.9,85.92,85.79,85.85,28393.0,77.08,77.0979,76.9813,77.0351,28393.0
2019-04-08 12:00:00,85.86,85.89,85.65,85.7,20156.0,77.0441,77.071,76.8557,76.9005,20156.0
2019-04-08 12:10:00,85.71,85.85,85.67,85.85,14233.0,76.9095,77.0351,76.8736,77.0351,14233.0
2019-04-08 12:20:00,85.84,85.86,85.72,85.76,14244.0,77.0262,77.0441,76.9185,76.9544,14244.0
2019-04-08 12:30:00,85.76,85.76,85.55,85.62,71659.0,76.9544,76.9544,76.7659,76.8287,71659.0
2019-04-08 12:40:00,85.63,85.64,85.45,85.47,41535.0,76.8377,76.8467,76.6762,76.6941,41535.0
2019-04-08 12:50:00,85.48,85.6,85.45,85.57,35131.0,76.7031,76.8108,76.6762,76.7839,35131.0
2019-04-08 13:00:00,85.58,85.6,85.5,85.55,11967.0,76.7929,76.8108,76.7211,76.7659,11967.0
2019-04-08 13:10:00,85.54,85.66,85.54,85.63,36852.0,76.757,76.8646,76.757,76.8377,36852.0
2019-04-08 13:20:00,85.63,85.75,85.63,85.71,16350.0,76.8377,76.9454,76.8377,76.9095,16350.0
2019-04-08 13:30:00,85.7,85.7,85.54,85.59,16461.0,76.9005,76.9005,76.757,76.8018,16461.0
2019-04-08 13:40:00,85.59,85.63,85.49,85.61,20970.0,76.8018,76.8377,76.7121,76.8198,20970.0
2019-04-08 13:50:00,85.61,85.73,85.6,85.72,16357.0,76.8198,76.9275,76.8108,76.9185,16357.0
2019-04-08 14:00:00,85.73,85.88,85.67,85.85,40282.0,76.9275,77.062,76.8736,77.0351,40282.0
2019-04-08 14:10:00,85.86,85.86,85.73,85.8,14691.0,77.0441,77.0441,76.9275,76.9903,14691.0
2019-04-08 14:20:00,85.79,85.83,85.73,85.73,18235.0,76.9813,77.0172,76.9275,76.9275,18235.0
2019-04-08 14:30:00,85.71,85.82,85.7,85.79,36222.0,76.9095,77.0082,76.9005,76.9813,36222.0
2019-04-08 14:40:00,85.78,85.78,85.64,85.64,15546.0,76.9723,76.9723,76.8467,76.8467,15546.0
2019-04-08 14:50:00,85.63,85.7,85.63,85.68,26996.0,76.8377,76.9005,76.8377,76.8826,26996.0
2019-04-08 15:00:00,85.67,85.7,85.61,85.65,35068.0,76.8736,76.9005,76.8198,76.8557,35068.0
2019-04-08 15:10:00,85.65,85.71,85.63,85.7,36893.0,76.8557,76.9095,76.8377,76.9005,36893.0
2019-04-08 15:20:00,85.7,85.74,85.62,85.66,34469.0,76.9005,76.9364,76.8287,76.8646,34469.0
2019-04-08 15:30:00,85.65,85.88,85.62,85.86,37475.0,76.8557,77.062,76.8287,77.0441,37475.0
2019-04-08 15:40:00,85.87,85.97,85.87,85.92,48502.0,77.0531,77.1428,77.0531,77.0979,48502.0
2019-04-08 15:50:00,85.93,86.06,85.93,86.0,128585.0,77.1069,77.2236,77.1069,77.1697,128585.0
2019-04-09 09:30:00,85.5,85.71,84.92,85.01,60907.0,76.7211,76.9095,76.2006,76.2814,60907.0
2019-04-09 09:40:00,84.98,85.27,84.68,85.22,21793.0,76.2545,76.5147,75.9853,76.4698,21793.0
2019-04-09 09:50:00,85.24,85.41,85.12,85.3,22587.0,76.4878,76.6403,76.3801,76.5416,22587.0
2019-04-09 10:00:00,85.25,85.38,85.22,85.32,17136.0,76.4967,76.6134,76.4698,76.5595,17136.0
2019-04-09 10:10:00,85.33,85.37,84.91,85.01,15820.0,76.5685,76.6044,76.1916,76.2814,15820.0
2019-04-09 10:20:00,84.98,85.0,84.82,84.91,18361.0,76.2545,76.2724,76.1109,76.1916,18361.0
2019-04-09 10:30:00,84.91,84.96,84.77,84.8,16285.0,76.1916,76.2365,76.066,76.0929,16285.0
2019-04-09 10:40:00,84.82,84.85,84.61,84.62,26148.0,76.1109,76.1378,75.9224,75.9314,26148.0
2019-04-09 10:50:00,84.6,84.8,84.59,84.8,18558.0,75.9135,76.0929,75.9045,76.0929,18558.0
2019-04-09 11:00:00,84.79,84.99,84.76,84.99,12594.0,76.084,76.2634,76.057,76.2634,12594.0
2019-04-09 11:10:00,84.99,85.01,84.78,84.88,14703.0,76.2634,76.2814,76.075,76.1647,14703.0
2019-04-09 11:20:00,84.85,84.9,84.76,84.82,12264.0,76.1378,76.1827,76.057,76.1109,12264.0
2019-04-09 11:30:00,84.79,84.97,84.79,84.93,17352.0,76.084,76.2455,76.084,76.2096,17352.0
2019-04-09 11:40:00,84.95,85.0,84.92,84.98,11744.0,76.2275,76.2724,76.2006,76.2545,11744.0
2019-04-09 11:50:00,84.96,85.07,84.94,85.05,8830.0,76.2365,76.3352,76.2186,76.3173,8830.0
2019-04-09 12:00:00,85.04,85.27,85.03,85.23,10502.0,76.3083,76.5147,76.2993,76.4788,10502.0
2019-04-09 12:10:00,85.24,85.38,85.22,85.37,10769.0,76.4878,76.6134,76.4698,76.6044,10769.0
2019-04-09 12:20:00,85.38,85.4,85.3,85.31,7337.0,76.6134,76.6313,76.5416,76.5506,7337.0
2019-04-09 12:30:00,85.31,85.34,85.21,85.22,10425.0,76.5506,76.5775,76.4608,76.4698,10425.0
2019-04-09 12:40:00,85.2,85.26,85.17,85.21,13234.0,76.4519,76.5057,76.4249,76.4608,13234.0
2019-04-09 12:50:00,85.2,85.29,85.18,85.22,25141.0,76.4519,76.5326,76.4339,76.4698,25141.0
2019-04-09 13:00:00,85.22,85.25,85.15,85.25,7372.0,76.4698,76.4967,76.407,76.4967,7372.0
2019-04-09 13:10:00,85.24,85.32,85.22,85.27,9028.0,76.4878,76.5595,76.4698,76.5147,9028.0
2019-04-09 13:20:00,85.26,85.28,85.12,85.15,10784.0,76.5057,76.5237,76.3801,76.407,10784.0
2019-04-09 13:30:00,85.15,85.23,85.13,85.2,7343.0,76.407,76.4788,76.3891,76.4519,7343.0
2019-04-09 13:40:00,85.21,85.26,85.16,85.21,5284.0,76.4608,76.5057,76.416,76.4608,5284.0
2019-04-09 13:50:00,85.22,85.22,85.05,85.12,12820.0,76.4698,76.4698,76.3173,76.3801,12820.0
2019-04-09 14:00:00,85.12,85.15,85.02,85.05,19923.0,76.3801,76.407,76.2904,76.3173,19923.0
2019-04-09 14:10:00,85.05,85.14,85.02,85.09,15579.0,76.3173,76.398,76.2904,76.3532,15579.0
2019-04-09 14:20:00,85.09,85.14,85.05,85.05,19707.0,76.3532,76.398,76.3173,76.3173,19707.0
2019-04-09 14:30:00,85.05,85.19,85.05,85.19,17375.0,76.3173,76.4429,76.3173,76.4429,17375.0
2019-04-09 14:40:00,85.19,85.19,85.04,85.12,24835.0,76.4429,76.4429,76.3083,76.3801,24835.0
2019-04-09 14:50:00,85.14,85.15,85.08,85.1,25615.0,76.398,76.407,76.3442,76.3621,25615.0
2019-04-09 15:00:00,85.09,85.18,85.09,85.13,19521.0,76.3532,76.4339,76.3532,76.3891,19521.0
2019-04-09 15:10:00,85.13,85.18,85.07,85.1,16535.0,76.3891,76.4339,76.3352,76.3621,16535.0
2019-04-09 15:20:00,85.11,85.12,84.88,84.92,22753.0,76.3711,76.3801,76.1647,76.2006,22753.0
2019-04-09 15:30:00,84.91,85.2,84.91,85.19,32849.0,76.1916,76.4519,76.1916,76.4429,32849.0
2019-04-09 15:40:00,85.2,85.23,85.12,85.2,42613.0,76.4519,76.4788,76.3801,76.4519,42613.0
2019-04-09 15:50:00,85.19,85.2,84.89,85.12,132553.0,76.4429,76.4519,76.1737,76.3801,132553.0
2019-04-10 09:30:00,85.27,85.63,85.13,85.4,28525.0,76.5147,76.8377,76.3891,76.6313,28525.0
2019-04-10 09:40:00,85.38,85.42,85.0,85.04,10381.0,76.6134,76.6493,76.2724,76.3083,10381.0
2019-04-10 09:50:00,84.99,85.21,84.82,85.12,12824.0,76.2634,76.4608,76.1109,76.3801,12824.0
2019-04-10 10:00:00,85.17,85.24,84.94,85.01,16509.0,76.4249,76.4878,76.2186,76.2814,16509.0
2019-04-10 10:10:00,84.95,85.01,84.86,84.95,14532.0,76.2275,76.2814,76.1468,76.2275,14532.0
2019-04-10 10:20:00,84.96,85.03,84.59,84.76,24949.0,76.2365,76.2993,75.9045,76.057,24949.0
2019-04-10 10:30:00,84.77,84.88,84.59,84.66,28010.0,76.066,76.1647,75.9045,75.9673,28010.0
2019-04-10 10:40:00,84.67,84.77,84.53,84.69,24807.0,75.9763,76.066,75.8507,75.9942,24807.0
2019-04-10 10:50:00,84.69,84.7,84.53,84.68,26614.0,75.9942,76.0032,75.8507,75.9853,26614.0
2019-04-10 11:00:00,84.69,84.94,84.69,84.88,20193.0,75.9942,76.2186,75.9942,76.1647,20193.0
2019-04-10 11:10:00,84.89,84.95,84.78,84.79,59622.0,76.1737,76.2275,76.075,76.084,59622.0
2019-04-10 11:20:00,84.8,84.92,84.75,84.76,21631.0,76.0929,76.2006,76.0481,76.057,21631.0
2019-04-10 11:30:00,84.75,84.82,84.67,84.79,34893.0,76.0481,76.1109,75.9763,76.084,34893.0
2019-04-10 11:40:00,84.82,85.01,84.76,84.94,18391.0,76.1109,76.2814,76.057,76.2186,18391.0
2019-04-10 11:50:00,84.93,84.97,84.81,84.9,98444.0,76.2096,76.2455,76.1019,76.1827,98444.0
2019-04-10 12:00:00,84.89,85.05,84.89,84.96,31387.0,76.1737,76.3173,76.1737,76.2365,31387.0
2019-04-10 12:10:00,84.95,85.08,84.95,85.0,21625.0,76.2275,76.3442,76.2275,76.2724,21625.0
2019-04-10 12:20:00,84.99,85.2,84.94,85.2,18399.0,76.2634,76.4519,76.2186,76.4519,18399.0
2019-04-10 12:30:00,85.2,85.26,85.18,85.19,14440.0,76.4519,76.5057,76.4339,76.4429,14440.0
2019-04-10 12:40:00,85.2,85.21,85.13,85.15,12536.0,76.4519,76.4608,76.3891,76.407,12536.0
2019-04-10 12:50:00,85.13,85.25,85.1,85.17,11652.0,76.3891,76.4967,76.3621,76.4249,11652.0
2019-04-10 13:00:00,85.18,85.24,85.12,85.2,18020.0,76.4339,76.4878,76.3801,76.4519,18020.0
2019-04-10 13:10:00,85.19,85.26,85.14,85.26,14301.0,76.4429,76.5057,76.398,76.5057,14301.0
2019-04-10 13:20:00,85.25,85.29,85.2,85.27,13806.0,76.4967,76.5326,76.4519,76.5147,13806.0
2019-04-10 13:30:00,85.27,85.32,85.24,85.28,12820.0,76.5147,76.5595,76.4878,76.5237,12820.0
2019-04-10 13:40:00,85.25,85.29,85.13,85.14,20056.0,76.4967,76.5326,76.3891,76.398,20056.0
2019-04-10 13:50:00,85.15,85.4,85.15,85.37,14279.0,76.407,76.6313,76.407,76.6044,14279.0
2019-04-10 14:00:00,85.38,85.4,85.29,85.32,22891.0,76.6134,76.6313,76.5326,76.5595,22891.0
2019-04-10 14:10:00,85.32,85.48,85.23,85.48,13848.0,76.5595,76.7031,76.4788,76.7031,13848.0
2019-04-10 14:20:00,85.48,85.57,85.45,85.53,13353.0,76.7031,76.7839,76.6762,76.748,13353.0
2019-04-10 14:30:00,85.53,85.56,85.46,85.48,10243.0,76.748,76.7749,76.6852,76.7031,10243.0
2019-04-10 14:40:00,85.47,85.6,85.47,85.54,6711.0,76.6941,76.8108,76.6941,76.757,6711.0
2019-04-10 14:50:00,85.54,85.63,85.53,85.58,15621.0,76.757,76.8377,76.748,76.7929,15621.0
2019-04-10 15:00:00,85.58,85.76,85.56,85.76,14483.0,76.7929,76.9544,76.7749,76.9544,14483.0
2019-04-10 15:10:00,85.77,85.78,85.65,85.72,19932.0,76.9633,76.9723,76.8557,76.9185,19932.0
2019-04-10 15:20:00,85.73,85.75,85.68,85.71,14346.0,76.9275,76.9454,76.8826,76.9095,14346.0
2019-04-10 15:30:00,85.72,85.77,85.61,85.63,29386.0,76.9185,76.9633,76.8198,76.8377,29386.0
2019-04-10 15:40:00,85.62,85.76,85.61,85.63,39859.0,76.8287,76.9544,76.8198,76.8377,39859.0
2019-04-10 15:50:00,85.62,85.64,85.53,85.63,101050.0,76.8287,76.8467,76.748,76.8377,101050.0
2019-04-11 09:30:00,86.12,86.25,85.62,85.95,26793.0,77.2774,77.3941,76.8287,77.1249,26793.0
2019-04-11 09:40:00,85.96,86.64,85.94,86.51,15549.0,77.1338,77.744,77.1159,77.6274,15549.0
2019-04-11 09:50:00,86.47,86.67,86.4,86.58,62794.0,77.5915,77.7709,77.5287,77.6902,62794.0
2019-04-11 10:00:00,86.58,86.63,86.26,86.33,25574.0,77.6902,77.735,77.403,77.4658,25574.0
2019-04-11 10:10:00,86.35,86.69,86.28,86.67,13159.0,77.4838,77.7889,77.421,77.7709,13159.0
2019-04-11 10:20:00,86.66,86.69,86.42,86.43,10194.0,77.762,77.7889,77.5466,77.5556,10194.0
2019-04-11 10:30:00,86.42,86.51,86.32,86.49,40199.0,77.5466,77.6274,77.4569,77.6094,40199.0
2019-04-11 10:40:00,86.49,86.58,86.42,86.47,38856.0,77.6094,77.6902,77.5466,77.5915,38856.0
2019-04-11 10:50:00,86.51,86.51,86.32,86.34,15235.0,77.6274,77.6274,77.4569,77.4748,15235.0
2019-04-11 11:00:00,86.28,86.49,86.2,86.47,37892.0,77.421,77.6094,77.3492,77.5915,37892.0
2019-04-11 11:10:00,86.47,86.58,86.39,86.39,20725.0,77.5915,77.6902,77.5197,77.5197,20725.0
2019-04-11 11:20:00,86.4,86.41,86.2,86.26,10549.0,77.5287,77.5376,77.3492,77.403,10549.0
2019-04-11 11:30:00,86.27,86.27,86.03,86.04,17412.0,77.412,77.412,77.1966,77.2056,17412.0
2019-04-11 11:40:00,86.0,86.0,85.77,85.97,11125.0,77.1697,77.1697,76.9633,77.1428,11125.0
2019-04-11 11:50:00,85.98,86.07,85.93,86.04,9704.0,77.1518,77.2325,77.1069,77.2056,9704.0
2019-04-11 12:00:00,86.05,86.09,85.96,85.99,8810.0,77.2146,77.2505,77.1338,77.1608,8810.0
2019-04-11 12:10:00,85.99,86.0,85.83,85.83,10226.0,77.1608,77.1697,77.0172,77.0172,10226.0
2019-04-11 12:20:00,85.85,85.93,85.77,85.8,7296.0,77.0351,77.1069,76.9633,76.9903,7296.0
2019-04-11 12:30:00,85.81,85.91,85.78,85.88,9064.0,76.9992,77.089,76.9723,77.062,9064.0
2019-04-11 12:40:00,85.9,85.9,85.79,85.86,8999.0,77.08,77.08,76.9813,77.0441,8999.0
2019-04-11 12:50:00,85.87,86.07,85.85,85.98,7051.0,77.0531,77.2325,77.0351,77.1518,7051.0
2019-04-11 13:00:00,85.97,86.09,85.96,86.09,5231.0,77.1428,77.2505,77.1338,77.2505,5231.0
2019-04-11 13:10:00,86.09,86.12,86.03,86.07,4789.0,77.2505,77.2774,77.1966,77.2325,4789.0
2019-04-11 13:20:00,86.06,86.11,86.02,86.08,4352.0,77.2236,77.2684,77.1877,77.2415,4352.0
2019-04-11 13:30:00,86.06,86.09,86.0,86.05,12516.0,77.2236,77.2505,77.1697,77.2146,12516.0
2019-04-11 13:40:00,86.07,86.17,86.02,86.16,11598.0,77.2325,77.3223,77.1877,77.3133,11598.0
2019-04-11 13:50:00,86.18,86.28,86.18,86.2,14297.0,77.3312,77.421,77.3312,77.3492,14297.0
2019-04-11 14:00:00,86.22,86.28,86.18,86.18,9883.0,77.3671,77.421,77.3312,77.3312,9883.0
2019-04-11 14:10:00,86.16,86.26,86.14,86.16,6912.0,77.3133,77.403,77.2954,77.3133,6912.0
2019-04-11 14:20:00,86.15,86.18,86.12,86.13,5500.0,77.3043,77.3312,77.2774,77.2864,5500.0
2019-04-11 14:30:00,86.13,86.22,86.12,86.12,9673.0,77.2864,77.3671,77.2774,77.2774,9673.0
2019-04-11 14:40:00,86.11,86.19,86.04,86.04,12772.0,77.2684,77.3402,77.2056,77.2056,12772.0
2019-04-11 14:50:00,86.03,86.06,85.88,86.03,47342.0,77.1966,77.2236,77.062,77.1966,47342.0
2019-04-11 15:00:00,86.03,86.2,86.0,86.07,18562.0,77.1966,77.3492,77.1697,77.2325,18562.0
2019-04-11 15:10:00,86.08,86.12,86.02,86.08,14001.0,77.2415,77.2774,77.1877,77.2415,14001.0
2019-04-11 15:20:00,86.08,86.1,86.02,86.04,13293.0,77.2415,77.2595,77.1877,77.2056,13293.0
2019-04-11 15:30:00,86.04,86.1,86.01,86.1,30249.0,77.2056,77.2595,77.1787,77.2595,30249.0
2019-04-11 15:40:00,86.1,86.19,86.08,86.14,68526.0,77.2595,77.3402,77.2415,77.2954,68526.0
2019-04-11 15:50:00,86.15,86.33,86.13,86.25,134412.0,77.3043,77.4658,77.2864,77.3941,134412.0
2019-04-12 09:30:00,87.25,88.66,87.25,88.66,55979.0,78.2914,79.5566,78.2914,79.5566,55979.0
2019-04-12 09:40:00,88.69,88.69,88.39,88.41,26025.0,79.5835,79.5835,79.3143,79.3323,26025.0
2019-04-12 09:50:00,88.38,88.41,88.12,88.27,38548.0,79.3054,79.3323,79.0721,79.2066,38548.0
2019-04-12 10:00:00,88.26,88.26,87.64,87.75,35039.0,79.1977,79.1977,78.6413,78.74,35039.0
2019-04-12 10:10:00,87.74,87.94,87.74,87.79,31846.0,78.7311,78.9105,78.7311,78.7759,31846.0
2019-04-12 10:20:00,87.78,88.03,87.65,87.75,26799.0,78.767,78.9913,78.6503,78.74,26799.0
2019-04-12 10:30:00,87.74,87.74,87.15,87.2,34519.0,78.7311,78.7311,78.2016,78.2465,34519.0
2019-04-12 10:40:00,87.13,87.21,86.94,87.21,23587.0,78.1837,78.2555,78.0132,78.2555,23587.0
2019-04-12 10:50:00,87.22,87.49,87.13,87.38,20121.0,78.2645,78.5067,78.1837,78.408,20121.0
2019-04-12 11:00:00,87.37,87.5,87.32,87.5,16095.0,78.3991,78.5157,78.3542,78.5157,16095.0
2019-04-12 11:10:00,87.5,87.59,87.4,87.49,13490.0,78.5157,78.5965,78.426,78.5067,13490.0
2019-04-12 11:20:00,87.5,87.5,87.35,87.45,25078.0,78.5157,78.5157,78.3811,78.4708,25078.0
2019-04-12 11:30:00,87.45,87.45,87.27,87.27,17916.0,78.4708,78.4708,78.3093,78.3093,17916.0
2019-04-12 11:40:00,87.28,87.33,87.17,87.24,36920.0,78.3183,78.3632,78.2196,78.2824,36920.0
2019-04-12 11:50:00,87.27,87.55,87.25,87.44,13071.0,78.3093,78.5606,78.2914,78.4619,13071.0
2019-04-12 12:00:00,87.42,87.57,87.36,87.54,17054.0,78.4439,78.5785,78.3901,78.5516,17054.0
2019-04-12 12:10:00,87.56,87.75,87.53,87.73,20470.0,78.5696,78.74,78.5426,78.7221,20470.0
2019-04-12 12:20:00,87.71,87.8,87.68,87.76,12237.0,78.7041,78.7849,78.6772,78.749,12237.0
2019-04-12 12:30:00,87.71,87.81,87.63,87.81,19855.0,78.7041,78.7939,78.6324,78.7939,19855.0
2019-04-12 12:40:00,87.8,87.9,87.72,87.77,15140.0,78.7849,78.8746,78.7131,78.758,15140.0
2019-04-12 12:50:00,87.77,87.85,87.75,87.84,12022.0,78.758,78.8298,78.74,78.8208,12022.0
2019-04-12 13:00:00,87.84,87.91,87.73,87.75,24680.0,78.8208,78.8836,78.7221,78.74,24680.0
2019-04-12 13:10:00,87.75,87.88,87.73,87.88,15852.0,78.74,78.8567,78.7221,78.8567,15852.0
2019-04-12 13:20:00,87.86,87.95,87.81,87.92,13119.0,78.8387,78.9195,78.7939,78.8926,13119.0
2019-04-12 13:30:00,87.91,87.97,87.84,87.94,15936.0,78.8836,78.9375,78.8208,78.9105,15936.0
2019-04-12 13:40:00,87.94,87.95,87.82,87.85,15394.0,78.9105,78.9195,78.8029,78.8298,15394.0
2019-04-12 13:50:00,87.84,87.89,87.77,87.78,14985.0,78.8208,78.8657,78.758,78.767,14985.0
2019-04-12 14:00:00,87.79,87.93,87.79,87.86,37456.0,78.7759,78.9016,78.7759,78.8387,37456.0
2019-04-12 14:10:00,87.84,87.85,87.77,87.85,12338.0,78.8208,78.8298,78.758,78.8298,12338.0
2019-04-12 14:20:00,87.84,87.91,87.8,87.88,13097.0,78.8208,78.8836,78.7849,78.8567,13097.0
2019-04-12 14:30:00,87.89,87.9,87.74,87.77,12599.0,78.8657,78.8746,78.7311,78.758,12599.0
2019-04-12 14:40:00,87.77,87.81,87.57,87.6,17086.0,78.758,78.7939,78.5785,78.6054,17086.0
2019-04-12 14:50:00,87.6,87.62,87.52,87.6,13035.0,78.6054,78.6234,78.5337,78.6054,13035.0
2019-04-12 15:00:00,87.62,87.69,87.58,87.68,16050.0,78.6234,78.6862,78.5875,78.6772,16050.0
2019-04-12 15:10:00,87.68,87.77,87.63,87.7,20340.0,78.6772,78.758,78.6324,78.6952,20340.0
2019-04-12 15:20:00,87.71,87.81,87.64,87.78,17520.0,78.7041,78.7939,78.6413,78.767,17520.0
2019-04-12 15:30:00,87.77,87.89,87.73,87.87,48788.0,78.758,78.8657,78.7221,78.8477,48788.0
2019-04-12 15:40:00,87.86,87.86,87.76,87.86,64784.0,78.8387,78.8387,78.749,78.8387,64784.0
2019-04-12 15:50:00,87.84,87.88,87.72,87.83,112154.0,78.8208,78.8567,78.7131,78.8118,112154.0
2019-04-15 09:30:00,87.81,87.95,87.16,87.33,33813.0,78.7939,78.9195,78.2106,78.3632,33813.0
2019-04-15 09:40:00,87.28,87.37,86.99,87.05,11820.0,78.3183,78.3991,78.0581,78.1119,11820.0
2019-04-15 09:50:00,87.02,87.24,86.95,87.17,78549.0,78.085,78.2824,78.0222,78.2196,78549.0
2019-04-15 10:00:00,87.19,87.52,87.19,87.28,6481.0,78.2375,78.5337,78.2375,78.3183,6481.0
2019-04-15 10:10:00,87.33,87.52,87.22,87.43,4458.0,78.3632,78.5337,78.2645,78.4529,4458.0
2019-04-15 10:20:00,87.47,87.59,87.43,87.49,6098.0,78.4888,78.5965,78.4529,78.5067,6098.0
2019-04-15 10:30:00,87.49,87.52,87.1,87.18,31580.0,78.5067,78.5337,78.1568,78.2286,31580.0
2019-04-15 10:40:00,87.17,87.2,86.92,86.99,26010.0,78.2196,78.2465,77.9953,78.0581,26010.0
2019-04-15 10:50:00,86.98,87.04,86.87,86.94,12929.0,78.0491,78.1029,77.9504,78.0132,12929.0
2019-04-15 11:00:00,86.95,87.01,86.78,86.91,14471.0,78.0222,78.076,77.8696,77.9863,14471.0
2019-04-15 11:10:00,86.88,87.15,86.88,87.03,32981.0,77.9594,78.2016,77.9594,78.094,32981.0
2019-04-15 11:20:00,87.03,87.08,86.89,86.93,29953.0,78.094,78.1388,77.9683,78.0042,29953.0
2019-04-15 11:30:00,86.94,86.98,86.88,86.88,7697.0,78.0132,78.0491,77.9594,77.9594,7697.0
2019-04-15 11:40:00,86.9,86.95,86.74,86.74,11630.0,77.9773,78.0222,77.8337,77.8337,11630.0
2019-04-15 11:50:00,86.75,86.8,86.63,86.65,10906.0,77.8427,77.8876,77.735,77.753,10906.0
2019-04-15 12:00:00,86.64,86.77,86.55,86.74,17347.0,77.744,77.8607,77.6633,77.8337,17347.0
2019-04-15 12:10:00,86.76,86.83,86.68,86.83,9232.0,77.8517,77.9145,77.7799,77.9145,9232.0
2019-04-15 12:20:00,86.84,86.9,86.78,86.79,9363.0,77.9235,77.9773,77.8696,77.8786,9363.0
2019-04-15 12:30:00,86.81,86.88,86.76,86.86,6410.0,77.8966,77.9594,77.8517,77.9414,6410.0
2019-04-15 12:40:00,86.87,86.9,86.84,86.87,6720.0,77.9504,77.9773,77.9235,77.9504,6720.0
2019-04-15 12:50:00,86.85,86.92,86.81,86.84,10744.0,77.9325,77.9953,77.8966,77.9235,10744.0
2019-04-15 13:00:00,86.86,87.1,86.86,87.1,11253.0,77.9414,78.1568,77.9414,78.1568,11253.0
2019-04-15 13:10:00,87.09,87.12,87.04,87.06,8357.0,78.1478,78.1747,78.1029,78.1209,8357.0
2019-04-15 13:20:00,87.09,87.21,87.07,87.21,7103.0,78.1478,78.2555,78.1299,78.2555,7103.0
2019-04-15 13:30:00,87.22,87.29,87.19,87.19,10185.0,78.2645,78.3273,78.2375,78.2375,10185.0
2019-04-15 13:40:00,87.2,87.22,87.05,87.09,5662.0,78.2465,78.2645,78.1119,78.1478,5662.0
2019-04-15 13:50:00,87.07,87.1,87.05,87.09,5615.0,78.1299,78.1568,78.1119,78.1478,5615.0
2019-04-15 14:00:00,87.1,87.15,87.07,87.1,5518.0,78.1568,78.2016,78.1299,78.1568,5518.0
2019-04-15 14:10:00,87.1,87.12,87.03,87.03,6444.0,78.1568,78.1747,78.094,78.094,6444.0
2019-04-15 14:20:00,87.0,87.06,86.93,86.93,13070.0,78.067,78.1209,78.0042,78.0042,13070.0
2019-04-15 14:30:00,86.95,86.97,86.8,86.8,13163.0,78.0222,78.0401,77.8876,77.8876,13163.0
2019-04-15 14:40:00,86.81,86.82,86.75,86.79,7272.0,77.8966,77.9055,77.8427,77.8786,7272.0
2019-04-15 14:50:00,86.8,86.94,86.79,86.88,10009.0,77.8876,78.0132,77.8786,77.9594,10009.0
2019-04-15 15:00:00,86.85,86.92,86.81,86.88,10202.0,77.9325,77.9953,77.8966,77.9594,10202.0
2019-04-15 15:10:00,86.89,86.91,86.84,86.89,22431.0,77.9683,77.9863,77.9235,77.9683,22431.0
2019-04-15 15:20:00,86.89,86.93,86.82,86.86,16882.0,77.9683,78.0042,77.9055,77.9414,16882.0
2019-04-15 15:30:00,86.85,86.85,86.69,86.7,25708.0,77.9325,77.9325,77.7889,77.7979,25708.0
2019-04-15 15:40:00,86.69,86.86,86.69,86.83,46178.0,77.7889,77.9414,77.7889,77.9145,46178.0
2019-04-15 15:50:00,86.83,86.96,86.82,86.91,120595.0,77.9145,78.0312,77.9055,77.9863,120595.0
2019-04-16 09:30:00,87.45,87.55,87.09,87.36,41356.0,78.4708,78.5606,78.1478,78.3901,41356.0
2019-04-16 09:40:00,87.35,87.57,87.28,87.5,48573.0,78.3811,78.5785,78.3183,78.5157,48573.0
2019-04-16 09:50:00,87.48,87.48,87.08,87.11,64149.0,78.4978,78.4978,78.1388,78.1658,64149.0
2019-04-16 10:00:00,87.09,87.24,87.03,87.11,81788.0,78.1478,78.2824,78.094,78.1658,81788.0
2019-04-16 10:10:00,87.1,87.41,87.04,87.3,55872.0,78.1568,78.435,78.1029,78.3362,55872.0
2019-04-16 10:20:00,87.3,87.3,87.11,87.18,31814.0,78.3362,78.3362,78.1658,78.2286,31814.0
2019-04-16 10:30:00,87.19,87.23,87.1,87.21,16136.0,78.2375,78.2734,78.1568,78.2555,16136.0
2019-04-16 10:40:00,87.22,87.28,87.11,87.18,23438.0,78.2645,78.3183,78.1658,78.2286,23438.0
2019-04-16 10:50:00,87.19,87.29,87.16,87.21,19586.0,78.2375,78.3273,78.2106,78.2555,19586.0
2019-04-16 11:00:00,87.22,87.33,87.2,87.25,13558.0,78.2645,78.3632,78.2465,78.2914,13558.0
2019-04-16 11:10:00,87.26,87.49,87.22,87.48,30396.0,78.3004,78.5067,78.2645,78.4978,30396.0
2019-04-16 11:20:00,87.5,87.71,87.49,87.65,39878.0,78.5157,78.7041,78.5067,78.6503,39878.0
2019-04-16 11:30:00,87.63,87.67,87.52,87.56,13677.0,78.6324,78.6683,78.5337,78.5696,13677.0
2019-04-16 11:40:00,87.56,87.75,87.56,87.73,7372.0,78.5696,78.74,78.5696,78.7221,7372.0
2019-04-16 11:50:00,87.73,87.9,87.73,87.86,25909.0,78.7221,78.8746,78.7221,78.8387,25909.0
2019-04-16 12:00:00,87.87,88.04,87.87,88.01,30553.0,78.8477,79.0003,78.8477,78.9733,30553.0
2019-04-16 12:10:00,87.99,88.06,87.97,88.02,11824.0,78.9554,79.0182,78.9375,78.9823,11824.0
2019-04-16 12:20:00,88.02,88.02,87.82,87.89,14356.0,78.9823,78.9823,78.8029,78.8657,14356.0
2019-04-16 12:30:00,87.9,88.12,87.86,88.12,56254.0,78.8746,79.0721,78.8387,79.0721,56254.0
2019-04-16 12:40:00,88.13,88.21,88.07,88.13,35514.0,79.081,79.1528,79.0272,79.081,35514.0
2019-04-16 12:50:00,88.14,88.17,88.04,88.09,19502.0,79.09,79.1169,79.0003,79.0451,19502.0
2019-04-16 13:00:00,88.1,88.1,87.9,87.97,15682.0,79.0541,79.0541,78.8746,78.9375,15682.0
2019-04-16 13:10:00,87.98,88.05,87.94,88.03,9046.0,78.9464,79.0092,78.9105,78.9913,9046.0
2019-04-16 13:20:00,88.03,88.11,88.01,88.03,7181.0,78.9913,79.0631,78.9733,78.9913,7181.0
2019-04-16 13:30:00,88.06,88.2,88.05,88.19,9424.0,79.0182,79.1438,79.0092,79.1349,9424.0
2019-04-16 13:40:00,88.2,88.22,88.1,88.15,14230.0,79.1438,79.1618,79.0541,79.099,14230.0
2019-04-16 13:50:00,88.16,88.18,88.07,88.16,11762.0,79.1079,79.1259,79.0272,79.1079,11762.0
2019-04-16 14:00:00,88.15,88.16,88.06,88.16,19991.0,79.099,79.1079,79.0182,79.1079,19991.0
2019-04-16 14:10:00,88.15,88.35,88.12,88.34,25341.0,79.099,79.2784,79.0721,79.2695,25341.0
2019-04-16 14:20:00,88.34,88.35,88.23,88.27,27422.0,79.2695,79.2784,79.1708,79.2066,27422.0
2019-04-16 14:30:00,88.28,88.31,88.08,88.12,37592.0,79.2156,79.2425,79.0362,79.0721,37592.0
2019-04-16 14:40:00,88.12,88.16,88.03,88.16,19121.0,79.0721,79.1079,78.9913,79.1079,19121.0
2019-04-16 14:50:00,88.16,88.18,88.09,88.1,19397.0,79.1079,79.1259,79.0451,79.0541,19397.0
2019-04-16 15:00:00,88.09,88.2,88.06,88.18,39423.0,79.0451,79.1438,79.0182,79.1259,39423.0
2019-04-16 15:10:00,88.18,88.24,88.16,88.18,43176.0,79.1259,79.1797,79.1079,79.1259,43176.0
2019-04-16 15:20:00,88.17,88.18,88.04,88.09,36490.0,79.1169,79.1259,79.0003,79.0451,36490.0
2019-04-16 15:30:00,88.08,88.08,87.84,87.91,49221.0,79.0362,79.0362,78.8208,78.8836,49221.0
2019-04-16 15:40:00,87.9,87.96,87.82,87.93,49615.0,78.8746,78.9285,78.8029,78.9016,49615.0
2019-04-16 15:50:00,87.92,87.98,87.87,87.92,143573.0,78.8926,78.9464,78.8477,78.8926,143573.0
2019-04-17 09:30:00,88.1,88.25,87.7,87.86,27666.0,79.0541,79.1887,78.6952,78.8387,27666.0
2019-04-17 09:40:00,87.81,87.97,87.57,87.63,23747.0,78.7939,78.9375,78.5785,78.6324,23747.0
2019-04-17 09:50:00,87.62,87.84,87.62,87.72,24551.0,78.6234,78.8208,78.6234,78.7131,24551.0
2019-04-17 10:00:00,87.7,87.85,87.58,87.59,47799.0,78.6952,78.8298,78.5875,78.5965,47799.0
2019-04-17 10:10:00,87.59,87.66,87.32,87.34,13611.0,78.5965,78.6593,78.3542,78.3721,13611.0
2019-04-17 10:20:00,87.32,87.83,87.3,87.81,32623.0,78.3542,78.8118,78.3362,78.7939,32623.0
2019-04-17 10:30:00,87.8,87.9,87.74,87.8,42090.0,78.7849,78.8746,78.7311,78.7849,42090.0
2019-04-17 10:40:00,87.79,87.81,87.67,87.76,15455.0,78.7759,78.7939,78.6683,78.749,15455.0
2019-04-17 10:50:00,87.77,87.83,87.6,87.72,24217.0,78.758,78.8118,78.6054,78.7131,24217.0
2019-04-17 11:00:00,87.74,87.85,87.72,87.72,21169.0,78.7311,78.8298,78.7131,78.7131,21169.0
2019-04-17 11:10:00,87.73,87.8,87.61,87.7,12392.0,78.7221,78.7849,78.6144,78.6952,12392.0
2019-04-17 11:20:00,87.67,87.67,87.45,87.45,30551.0,78.6683,78.6683,78.4708,78.4708,30551.0
2019-04-17 11:30:00,87.43,87.5,87.33,87.44,25299.0,78.4529,78.5157,78.3632,78.4619,25299.0
2019-04-17 11:40:00,87.45,87.55,87.38,87.5,28589.0,78.4708,78.5606,78.408,78.5157,28589.0
2019-04-17 11:50:00,87.5,87.58,87.35,87.43,7749.0,78.5157,78.5875,78.3811,78.4529,7749.0
2019-04-17 12:00:00,87.44,87.46,87.3,87.36,12318.0,78.4619,78.4798,78.3362,78.3901,12318.0
2019-04-17 12:10:00,87.34,87.55,87.31,87.55,9217.0,78.3721,78.5606,78.3452,78.5606,9217.0
2019-04-17 12:20:00,87.6,87.6,87.44,87.57,41426.0,78.6054,78.6054,78.4619,78.5785,41426.0
2019-04-17 12:30:00,87.57,87.7,87.53,87.64,124026.0,78.5785,78.6952,78.5426,78.6413,124026.0
2019-04-17 12:40:00,87.63,87.65,87.5,87.56,145308.0,78.6324,78.6503,78.5157,78.5696,145308.0
2019-04-17 12:50:00,87.55,87.6,87.49,87.59,57089.0,78.5606,78.6054,78.5067,78.5965,57089.0
2019-04-17 13:00:00,87.58,87.69,87.56,87.67,120233.0,78.5875,78.6862,78.5696,78.6683,120233.0
2019-04-17 13:10:00,87.67,87.69,87.58,87.59,54639.0,78.6683,78.6862,78.5875,78.5965,54639.0
2019-04-17 13:20:00,87.61,87.78,87.59,87.65,20629.0,78.6144,78.767,78.5965,78.6503,20629.0
2019-04-17 13:30:00,87.7,87.82,87.68,87.81,30865.0,78.6952,78.8029,78.6772,78.7939,30865.0
2019-04-17 13:40:00,87.81,87.83,87.69,87.75,14599.0,78.7939,78.8118,78.6862,78.74,14599.0
2019-04-17 13:50:00,87.74,87.79,87.68,87.79,8343.0,78.7311,78.7759,78.6772,78.7759,8343.0
2019-04-17 14:00:00,87.78,87.83,87.7,87.7,30665.0,78.767,78.8118,78.6952,78.6952,30665.0
2019-04-17 14:10:00,87.7,87.87,87.63,87.84,24493.0,78.6952,78.8477,78.6324,78.8208,24493.0
2019-04-17 14:20:00,87.83,87.88,87.58,87.59,29737.0,78.8118,78.8567,78.5875,78.5965,29737.0
2019-04-17 14:30:00,87.6,87.67,87.54,87.63,13429.0,78.6054,78.6683,78.5516,78.6324,13429.0
2019-04-17 14:40:00,87.65,87.68,87.46,87.5,14536.0,78.6503,78.6772,78.4798,78.5157,14536.0
2019-04-17 14:50:00,87.52,87.62,87.51,87.54,22325.0,78.5337,78.6234,78.5247,78.5516,22325.0
2019-04-17 15:00:00,87.54,87.66,87.52,87.65,27798.0,78.5516,78.6593,78.5337,78.6503,27798.0
2019-04-17 15:10:00,87.67,87.75,87.55,87.64,81453.0,78.6683,78.74,78.5606,78.6413,81453.0
2019-04-17 15:20:00,87.63,87.71,87.62,87.67,25135.0,78.6324,78.7041,78.6234,78.6683,25135.0
2019-04-17 15:30:00,87.69,87.76,87.63,87.68,26359.0,78.6862,78.749,78.6324,78.6772,26359.0
2019-04-17 15:40:00,87.68,87.91,87.67,87.88,46879.0,78.6772,78.8836,78.6683,78.8567,46879.0
2019-04-17 15:50:00,87.89,88.02,87.84,87.91,180089.0,78.8657,78.9823,78.8208,78.8836,180089.0
2019-04-18 09:30:00,87.71,88.1,87.53,87.56,164476.0,78.7041,79.0541,78.5426,78.5696,164476.0
2019-04-18 09:40:00,87.56,87.89,87.5,87.64,19441.0,78.5696,78.8657,78.5157,78.6413,19441.0
2019-04-18 09:50:00,87.68,87.93,87.58,87.81,16697.0,78.6772,78.9016,78.5875,78.7939,16697.0
2019-04-18 10:00:00,87.83,87.85,87.52,87.57,22717.0,78.8118,78.8298,78.5337,78.5785,22717.0
2019-04-18 10:10:00,87.63,87.85,87.63,87.84,14944.0,78.6324,78.8298,78.6324,78.8208,14944.0
2019-04-18 10:20:00,87.85,87.98,87.8,87.95,12966.0,78.8298,78.9464,78.7849,78.9195,12966.0
2019-04-18 10:30:00,87.96,88.05,87.91,88.03,61057.0,78.9285,79.0092,78.8836,78.9913,61057.0
2019-04-18 10:40:00,88.01,88.07,87.82,87.83,16422.0,78.9733,79.0272,78.8029,78.8118,16422.0
2019-04-18 10:50:00,87.85,87.87,87.74,87.84,18002.0,78.8298,78.8477,78.7311,78.8208,18002.0
2019-04-18 11:00:00,87.84,88.26,87.84,88.21,26974.0,78.8208,79.1977,78.8208,79.1528,26974.0
2019-04-18 11:10:00,88.19,88.29,88.15,88.19,21461.0,79.1349,79.2246,79.099,79.1349,21461.0
2019-04-18 11:20:00,88.2,88.21,87.99,88.14,20709.0,79.1438,79.1528,78.9554,79.09,20709.0
2019-04-18 11:30:00,88.15,88.18,87.97,88.07,45769.0,79.099,79.1259,78.9375,79.0272,45769.0
2019-04-18 11:40:00,88.09,88.09,87.96,87.99,19161.0,79.0451,79.0451,78.9285,78.9554,19161.0
2019-04-18 11:50:00,87.98,88.09,87.94,88.07,38141.0,78.9464,79.0451,78.9105,79.0272,38141.0
2019-04-18 12:00:00,88.08,88.13,88.05,88.06,6769.0,79.0362,79.081,79.0092,79.0182,6769.0
2019-04-18 12:10:00,88.06,88.2,88.06,88.19,11984.0,79.0182,79.1438,79.0182,79.1349,11984.0
2019-04-18 12:20:00,88.2,88.21,88.05,88.08,26133.0,79.1438,79.1528,79.0092,79.0362,26133.0
2019-04-18 12:30:00,88.06,88.19,88.05,88.15,14302.0,79.0182,79.1349,79.0092,79.099,14302.0
2019-04-18 12:40:00,88.15,88.22,88.14,88.21,8124.0,79.099,79.1618,79.09,79.1528,8124.0
2019-04-18 12:50:00,88.2,88.23,88.16,88.16,11564.0,79.1438,79.1708,79.1079,79.1079,11564.0
2019-04-18 13:00:00,88.17,88.17,88.08,88.11,8678.0,79.1169,79.1169,79.0362,79.0631,8678.0
2019-04-18 13:10:00,88.11,88.25,88.11,88.2,35744.0,79.0631,79.1887,79.0631,79.1438,35744.0
2019-04-18 13:20:00,88.19,88.21,88.16,88.2,9609.0,79.1349,79.1528,79.1079,79.1438,9609.0
2019-04-18 13:30:00,88.21,88.24,88.05,88.05,9563.0,79.1528,79.1797,79.0092,79.0092,9563.0
2019-04-18 13:40:00,88.08,88.1,88.04,88.08,4570.0,79.0362,79.0541,79.0003,79.0362,4570.0
2019-04-18 13:50:00,88.09,88.12,87.94,87.96,24516.0,79.0451,79.0721,78.9105,78.9285,24516.0
2019-04-18 14:00:00,87.97,87.97,87.77,87.8,10137.0,78.9375,78.9375,78.758,78.7849,10137.0
2019-04-18 14:10:00,87.79,87.82,87.74,87.82,6532.0,78.7759,78.8029,78.7311,78.8029,6532.0
2019-04-18 14:20:00,87.83,87.88,87.79,87.88,9060.0,78.8118,78.8567,78.7759,78.8567,9060.0
2019-04-18 14:30:00,87.88,87.88,87.79,87.79,9623.0,78.8567,78.8567,78.7759,78.7759,9623.0
2019-04-18 14:40:00,87.8,88.01,87.79,88.0,8908.0,78.7849,78.9733,78.7759,78.9644,8908.0
2019-04-18 14:50:00,88.02,88.05,87.99,88.02,16216.0,78.9823,79.0092,78.9554,78.9823,16216.0
2019-04-18 15:00:00,88.02,88.07,87.98,88.07,17758.0,78.9823,79.0272,78.9464,79.0272,17758.0
2019-04-18 15:10:00,88.07,88.22,88.07,88.17,16301.0,79.0272,79.1618,79.0272,79.1169,16301.0
2019-04-18 15:20:00,88.18,88.19,88.03,88.03,20028.0,79.1259,79.1349,78.9913,78.9913,20028.0
2019-04-18 15:30:00,87.99,88.03,87.9,87.97,40541.0,78.9554,78.9913,78.8746,78.9375,40541.0
2019-04-18 15:40:00,87.99,88.12,87.99,88.08,46761.0,78.9554,79.0721,78.9554,79.0362,46761.0
2019-04-18 15:50:00,88.07,88.12,87.96,88.1,117582.0,79.0272,79.0721,78.9285,79.0541,117582.0
2019-04-22 09:30:00,87.87,88.1,87.61,87.89,27485.0,78.8477,79.0541,78.6144,78.8657,27485.0
2019-04-22 09:40:00,87.98,88.19,87.83,88.1,24574.0,78.9464,79.1349,78.8118,79.0541,24574.0
2019-04-22 09:50:00,88.08,88.23,88.0,88.02,15777.0,79.0362,79.1708,78.9644,78.9823,15777.0
2019-04-22 10:00:00,87.97,87.97,87.56,87.56,10065.0,78.9375,78.9375,78.5696,78.5696,10065.0
2019-04-22 10:10:00,87.55,87.59,87.3,87.36,50691.0,78.5606,78.5965,78.3362,78.3901,50691.0
2019-04-22 10:20:00,87.37,87.49,87.35,87.42,10662.0,78.3991,78.5067,78.3811,78.4439,10662.0
2019-04-22 10:30:00,87.45,87.58,87.45,87.57,16731.0,78.4708,78.5875,78.4708,78.5785,16731.0
2019-04-22 10:40:00,87.59,87.75,87.54,87.73,11010.0,78.5965,78.74,78.5516,78.7221,11010.0
2019-04-22 10:50:00,87.73,87.79,87.69,87.77,13234.0,78.7221,78.7759,78.6862,78.758,13234.0
2019-04-22 11:00:00,87.76,87.81,87.57,87.74,35011.0,78.749,78.7939,78.5785,78.7311,35011.0
2019-04-22 11:10:00,87.73,87.76,87.66,87.7,8859.0,78.7221,78.749,78.6593,78.6952,8859.0
2019-04-22 11:20:00,87.73,87.8,87.61,87.63,7520.0,78.7221,78.7849,78.6144,78.6324,7520.0
2019-04-22 11:30:00,87.6,87.72,87.53,87.72,9813.0,78.6054,78.7131,78.5426,78.7131,9813.0
2019-04-22 11:40:00,87.69,87.75,87.63,87.64,5830.0,78.6862,78.74,78.6324,78.6413,5830.0
2019-04-22 11:50:00,87.62,87.73,87.61,87.72,9404.0,78.6234,78.7221,78.6144,78.7131,9404.0
2019-04-22 12:00:00,87.73,87.73,87.65,87.67,5970.0,78.7221,78.7221,78.6503,78.6683,5970.0
2019-04-22 12:10:00,87.66,87.68,87.59,87.67,16219.0,78.6593,78.6772,78.5965,78.6683,16219.0
2019-04-22 12:20:00,87.66,87.72,87.65,87.72,5664.0,78.6593,78.7131,78.6503,78.7131,5664.0
2019-04-22 12:30:00,87.72,87.82,87.72,87.75,14990.0,78.7131,78.8029,78.7131,78.74,14990.0
2019-04-22 12:40:00,87.76,87.84,87.71,87.79,7359.0,78.749,78.8208,78.7041,78.7759,7359.0
2019-04-22 12:50:00,87.78,87.8,87.7,87.75,6291.0,78.767,78.7849,78.6952,78.74,6291.0
2019-04-22 13:00:00,87.74,87.75,87.68,87.69,7538.0,78.7311,78.74,78.6772,78.6862,7538.0
2019-04-22 13:10:00,87.67,87.83,87.66,87.83,10573.0,78.6683,78.8118,78.6593,78.8118,10573.0
2019-04-22 13:20:00,87.83,87.84,87.78,87.82,11686.0,78.8118,78.8208,78.767,78.8029,11686.0
2019-04-22 13:30:00,87.81,87.83,87.79,87.82,7574.0,78.7939,78.8118,78.7759,78.8029,7574.0
2019-04-22 13:40:00,87.8,87.85,87.8,87.83,5800.0,78.7849,78.8298,78.7849,78.8118,5800.0
2019-04-22 13:50:00,87.84,87.89,87.75,87.77,5023.0,78.8208,78.8657,78.74,78.758,5023.0
2019-04-22 14:00:00,87.79,87.84,87.76,87.84,7066.0,78.7759,78.8208,78.749,78.8208,7066.0
2019-04-22 14:10:00,87.83,87.86,87.79,87.81,8841.0,78.8118,78.8387,78.7759,78.7939,8841.0
2019-04-22 14:20:00,87.81,87.83,87.74,87.74,10442.0,78.7939,78.8118,78.7311,78.7311,10442.0
2019-04-22 14:30:00,87.74,87.74,87.59,87.59,11527.0,78.7311,78.7311,78.5965,78.5965,11527.0
2019-04-22 14:40:00,87.61,87.71,87.6,87.6,10634.0,78.6144,78.7041,78.6054,78.6054,10634.0
2019-04-22 14:50:00,87.6,87.68,87.56,87.65,49954.0,78.6054,78.6772,78.5696,78.6503,49954.0
2019-04-22 15:00:00,87.66,87.69,87.51,87.57,16807.0,78.6593,78.6862,78.5247,78.5785,16807.0
2019-04-22 15:10:00,87.59,87.66,87.57,87.64,14761.0,78.5965,78.6593,78.5785,78.6413,14761.0
2019-04-22 15:20:00,87.64,87.64,87.57,87.57,60099.0,78.6413,78.6413,78.5785,78.5785,60099.0
2019-04-22 15:30:00,87.57,87.66,87.51,87.63,28584.0,78.5785,78.6593,78.5247,78.6324,28584.0
2019-04-22 15:40:00,87.63,87.74,87.61,87.73,36848.0,78.6324,78.7311,78.6144,78.7221,36848.0
2019-04-22 15:50:00,87.75,87.77,87.56,87.62,120465.0,78.74,78.758,78.5696,78.6234,120465.0
2019-04-23 09:30:00,87.81,88.1,87.41,88.1,59309.0,78.7939,79.0541,78.435,79.0541,59309.0
2019-04-23 09:40:00,88.1,88.1,87.52,87.52,32054.0,79.0541,79.0541,78.5337,78.5337,32054.0
2019-04-23 09:50:00,87.57,87.63,87.4,87.63,27202.0,78.5785,78.6324,78.426,78.6324,27202.0
2019-04-23 10:00:00,87.64,87.8,87.62,87.67,15508.0,78.6413,78.7849,78.6234,78.6683,15508.0
2019-04-23 10:10:00,87.62,87.76,87.56,87.59,33128.0,78.6234,78.749,78.5696,78.5965,33128.0
2019-04-23 10:20:00,87.56,87.57,87.41,87.52,13231.0,78.5696,78.5785,78.435,78.5337,13231.0
2019-04-23 10:30:00,87.51,87.68,87.42,87.66,39203.0,78.5247,78.6772,78.4439,78.6593,39203.0
2019-04-23 10:40:00,87.66,87.81,87.66,87.7,21662.0,78.6593,78.7939,78.6593,78.6952,21662.0
2019-04-23 10:50:00,87.71,87.9,87.69,87.9,21332.0,78.7041,78.8746,78.6862,78.8746,21332.0
2019-04-23 11:00:00,87.89,88.02,87.87,87.99,23275.0,78.8657,78.9823,78.8477,78.9554,23275.0
2019-04-23 11:10:00,88.02,88.2,88.01,88.09,18281.0,78.9823,79.1438,78.9733,79.0451,18281.0
2019-04-23 11:20:00,88.09,88.13,87.96,88.04,21238.0,79.0451,79.081,78.9285,79.0003,21238.0
2019-04-23 11:30:00,88.04,88.18,88.01,88.18,31374.0,79.0003,79.1259,78.9733,79.1259,31374.0
2019-04-23 11:40:00,88.18,88.26,88.16,88.24,28029.0,79.1259,79.1977,79.1079,79.1797,28029.0
2019-04-23 11:50:00,88.25,88.47,88.22,88.4,22975.0,79.1887,79.3861,79.1618,79.3233,22975.0
2019-04-23 12:00:00,88.4,88.64,88.4,88.56,42926.0,79.3233,79.5387,79.3233,79.4669,42926.0
2019-04-23 12:10:00,88.56,88.62,88.37,88.38,19223.0,79.4669,79.5207,79.2964,79.3054,19223.0
2019-04-23 12:20:00,88.4,88.47,88.31,88.36,26756.0,79.3233,79.3861,79.2425,79.2874,26756.0
2019-04-23 12:30:00,88.38,88.4,88.27,88.39,24908.0,79.3054,79.3233,79.2066,79.3143,24908.0
2019-04-23 12:40:00,88.38,88.48,88.33,88.33,13282.0,79.3054,79.3951,79.2605,79.2605,13282.0
2019-04-23 12:50:00,88.35,88.42,88.28,88.42,27833.0,79.2784,79.3412,79.2156,79.3412,27833.0
2019-04-23 13:00:00,88.42,88.48,88.32,88.32,14604.0,79.3412,79.3951,79.2515,79.2515,14604.0
2019-04-23 13:10:00,88.33,88.38,88.31,88.31,14739.0,79.2605,79.3054,79.2425,79.2425,14739.0
2019-04-23 13:20:00,88.32,88.33,88.21,88.24,37030.0,79.2515,79.2605,79.1528,79.1797,37030.0
2019-04-23 13:30:00,88.25,88.32,88.23,88.29,18133.0,79.1887,79.2515,79.1708,79.2246,18133.0
2019-04-23 13:40:00,88.28,88.35,88.26,88.31,16241.0,79.2156,79.2784,79.1977,79.2425,16241.0
2019-04-23 13:50:00,88.32,88.32,88.24,88.26,17305.0,79.2515,79.2515,79.1797,79.1977,17305.0
2019-04-23 14:00:00,88.26,88.28,88.18,88.27,15463.0,79.1977,79.2156,79.1259,79.2066,15463.0
2019-04-23 14:10:00,88.28,88.32,88.21,88.26,26783.0,79.2156,79.2515,79.1528,79.1977,26783.0
2019-04-23 14:20:00,88.27,88.33,88.23,88.23,23991.0,79.2066,79.2605,79.1708,79.1708,23991.0
2019-04-23 14:30:00,88.23,88.27,88.14,88.17,18056.0,79.1708,79.2066,79.09,79.1169,18056.0
2019-04-23 14:40:00,88.17,88.18,88.1,88.1,23367.0,79.1169,79.1259,79.0541,79.0541,23367.0
2019-04-23 14:50:00,88.11,88.17,88.08,88.13,18313.0,79.0631,79.1169,79.0362,79.081,18313.0
2019-04-23 15:00:00,88.13,88.13,87.99,88.0,18590.0,79.081,79.081,78.9554,78.9644,18590.0
2019-04-23 15:10:00,88.01,88.11,88.01,88.1,20768.0,78.9733,79.0631,78.9733,79.0541,20768.0
2019-04-23 15:20:00,88.12,88.13,88.0,88.02,17388.0,79.0721,79.081,78.9644,78.9823,17388.0
2019-04-23 15:30:00,88.01,88.2,87.95,88.15,35515.0,78.9733,79.1438,78.9195,79.099,35515.0
2019-04-23 15:40:00,88.14,88.22,88.12,88.19,46854.0,79.09,79.1618,79.0721,79.1349,46854.0
2019-04-23 15:50:00,88.18,88.29,88.15,88.19,126111.0,79.1259,79.2246,79.099,79.1349,126111.0
2019-04-24 09:30:00,88.0,88.15,87.8,88.02,30855.0,78.9644,79.099,78.7849,78.9823,30855.0
2019-04-24 09:40:00,88.07,88.4,88.07,88.23,14730.0,79.0272,79.3233,79.0272,79.1708,14730.0
2019-04-24 09:50:00,88.2,88.61,88.19,88.61,32283.0,79.1438,79.5117,79.1349,79.5117,32283.0
2019-04-24 10:00:00,88.58,88.59,88.13,88.21,24858.0,79.4848,79.4938,79.081,79.1528,24858.0
2019-04-24 10:10:00,88.24,88.42,88.21,88.35,24947.0,79.1797,79.3412,79.1528,79.2784,24947.0
2019-04-24 10:20:00,88.28,88.36,88.19,88.32,29339.0,79.2156,79.2874,79.1349,79.2515,29339.0
2019-04-24 10:30:00,88.36,88.47,88.27,88.39,48000.0,79.2874,79.3861,79.2066,79.3143,48000.0
2019-04-24 10:40:00,88.4,88.4,88.1,88.1,6675.0,79.3233,79.3233,79.0541,79.0541,6675.0
2019-04-24 10:50:00,88.03,88.11,87.95,88.07,8573.0,78.9913,79.0631,78.9195,79.0272,8573.0
2019-04-24 11:00:00,88.05,88.14,87.98,88.05,32858.0,79.0092,79.09,78.9464,79.0092,32858.0
2019-04-24 11:10:00,88.06,88.1,87.99,88.08,48417.0,79.0182,79.0541,78.9554,79.0362,48417.0
2019-04-24 11:20:00,88.08,88.16,87.96,87.99,14663.0,79.0362,79.1079,78.9285,78.9554,14663.0
2019-04-24 11:30:00,88.0,88.1,87.9,88.1,39778.0,78.9644,79.0541,78.8746,79.0541,39778.0
2019-04-24 11:40:00,88.1,88.25,88.07,88.07,54491.0,79.0541,79.1887,79.0272,79.0272,54491.0
2019-04-24 11:50:00,88.07,88.14,88.02,88.07,12005.0,79.0272,79.09,78.9823,79.0272,12005.0
2019-04-24 12:00:00,88.06,88.1,88.0,88.09,16723.0,79.0182,79.0541,78.9644,79.0451,16723.0
2019-04-24 12:10:00,88.11,88.2,88.06,88.08,13306.0,79.0631,79.1438,79.0182,79.0362,13306.0
2019-04-24 12:20:00,88.08,88.23,88.06,88.21,15383.0,79.0362,79.1708,79.0182,79.1528,15383.0
2019-04-24 12:30:00,88.2,88.21,88.09,88.11,16950.0,79.1438,79.1528,79.0451,79.0631,16950.0
2019-04-24 12:40:00,88.11,88.12,87.98,88.03,17096.0,79.0631,79.0721,78.9464,78.9913,17096.0
2019-04-24 12:50:00,88.03,88.08,87.95,87.96,11159.0,78.9913,79.0362,78.9195,78.9285,11159.0
2019-04-24 13:00:00,87.95,87.95,87.61,87.61,49818.0,78.9195,78.9195,78.6144,78.6144,49818.0
2019-04-24 13:10:00,87.6,87.71,87.53,87.7,31851.0,78.6054,78.7041,78.5426,78.6952,31851.0
2019-04-24 13:20:00,87.7,87.74,87.66,87.71,60519.0,78.6952,78.7311,78.6593,78.7041,60519.0
2019-04-24 13:30:00,87.71,87.93,87.67,87.88,28795.0,78.7041,78.9016,78.6683,78.8567,28795.0
2019-04-24 13:40:00,87.87,87.98,87.83,87.96,11748.0,78.8477,78.9464,78.8118,78.9285,11748.0
2019-04-24 13:50:00,87.96,88.07,87.92,87.99,28378.0,78.9285,79.0272,78.8926,78.9554,28378.0
2019-04-24 14:00:00,87.97,88.04,87.92,88.01,17452.0,78.9375,79.0003,78.8926,78.9733,17452.0
2019-04-24 14:10:00,88.0,88.07,87.96,88.05,16475.0,78.9644,79.0272,78.9285,79.0092,16475.0
2019-04-24 14:20:00,88.06,88.08,87.89,87.93,33482.0,79.0182,79.0362,78.8657,78.9016,33482.0
2019-04-24 14:30:00,87.93,88.08,87.9,88.02,20938.0,78.9016,79.0362,78.8746,78.9823,20938.0
2019-04-24 14:40:00,88.0,88.1,87.93,88.04,31130.0,78.9644,79.0541,78.9016,79.0003,31130.0
2019-04-24 14:50:00,88.05,88.14,88.02,88.08,19604.0,79.0092,79.09,78.9823,79.0362,19604.0
2019-04-24 15:00:00,88.09,88.19,88.09,88.16,20936.0,79.0451,79.1349,79.0451,79.1079,20936.0
2019-04-24 15:10:00,88.15,88.16,88.04,88.1,24205.0,79.099,79.1079,79.0003,79.0541,24205.0
2019-04-24 15:20:00,88.1,88.1,87.99,88.05,11835.0,79.0541,79.0541,78.9554,79.0092,11835.0
2019-04-24 15:30:00,88.08,88.11,87.99,88.04,18822.0,79.0362,79.0631,78.9554,79.0003,18822.0
2019-04-24 15:40:00,88.04,88.13,87.96,87.98,24184.0,79.0003,79.081,78.9285,78.9464,24184.0
2019-04-24 15:50:00,87.98,87.98,87.77,87.81,139105.0,78.9464,78.9464,78.758,78.7939,139105.0
2019-04-25 09:30:00,87.71,87.91,87.4,87.73,23618.0,78.7041,78.8836,78.426,78.7221,23618.0
2019-04-25 09:40:00,87.76,87.9,87.37,87.63,18406.0,78.749,78.8746,78.3991,78.6324,18406.0
2019-04-25 09:50:00,87.63,87.87,87.6,87.76,38589.0,78.6324,78.8477,78.6054,78.749,38589.0
2019-04-25 10:00:00,87.81,88.12,87.8,88.02,51655.0,78.7939,79.0721,78.7849,78.9823,51655.0
2019-04-25 10:10:00,88.0,88.09,87.83,87.87,83675.0,78.9644,79.0451,78.8118,78.8477,83675.0
2019-04-25 10:20:00,87.83,87.95,87.72,87.72,47640.0,78.8118,78.9195,78.7131,78.7131,47640.0
2019-04-25 10:30:00,87.72,87.77,87.38,87.69,94411.0,78.7131,78.758,78.408,78.6862,94411.0
2019-04-25 10:40:00,87.69,87.76,87.5,87.76,23686.0,78.6862,78.749,78.5157,78.749,23686.0
2019-04-25 10:50:00,87.78,88.11,87.7,88.06,28715.0,78.767,79.0631,78.6952,79.0182,28715.0
2019-04-25 11:00:00,88.05,88.22,88.04,88.09,14372.0,79.0092,79.1618,79.0003,79.0451,14372.0
2019-04-25 11:10:00,88.09,88.38,88.08,88.29,29941.0,79.0451,79.3054,79.0362,79.2246,29941.0
2019-04-25 11:20:00,88.29,88.39,88.2,88.2,54632.0,79.2246,79.3143,79.1438,79.1438,54632.0
2019-04-25 11:30:00,88.25,88.53,88.24,88.5,12673.0,79.1887,79.44,79.1797,79.413,12673.0
2019-04-25 11:40:00,88.5,88.6,88.48,88.54,12053.0,79.413,79.5028,79.3951,79.4489,12053.0
2019-04-25 11:50:00,88.56,88.76,88.52,88.65,13752.0,79.4669,79.6463,79.431,79.5476,13752.0
2019-04-25 12:00:00,88.64,88.66,88.49,88.51,15349.0,79.5387,79.5566,79.4041,79.422,15349.0
2019-04-25 12:10:00,88.49,88.49,88.34,88.36,25462.0,79.4041,79.4041,79.2695,79.2874,25462.0
2019-04-25 12:20:00,88.39,88.41,88.27,88.32,40043.0,79.3143,79.3323,79.2066,79.2515,40043.0
2019-04-25 12:30:00,88.33,88.38,88.29,88.3,30941.0,79.2605,79.3054,79.2246,79.2336,30941.0
2019-04-25 12:40:00,88.29,88.41,88.29,88.35,62698.0,79.2246,79.3323,79.2246,79.2784,62698.0
2019-04-25 12:50:00,88.35,88.49,88.34,88.43,29358.0,79.2784,79.4041,79.2695,79.3502,29358.0
2019-04-25 13:00:00,88.45,88.51,88.44,88.48,23660.0,79.3682,79.422,79.3592,79.3951,23660.0
2019-04-25 13:10:00,88.49,88.5,88.35,88.38,25494.0,79.4041,79.413,79.2784,79.3054,25494.0
2019-04-25 13:20:00,88.37,88.44,88.29,88.4,44516.0,79.2964,79.3592,79.2246,79.3233,44516.0
2019-04-25 13:30:00,88.4,88.41,88.26,88.29,23045.0,79.3233,79.3323,79.1977,79.2246,23045.0
2019-04-25 13:40:00,88.3,88.31,88.22,88.22,18774.0,79.2336,79.2425,79.1618,79.1618,18774.0
2019-04-25 13:50:00,88.23,88.31,88.2,88.28,17328.0,79.1708,79.2425,79.1438,79.2156,17328.0
2019-04-25 14:00:00,88.27,88.36,88.23,88.3,57933.0,79.2066,79.2874,79.1708,79.2336,57933.0
2019-04-25 14:10:00,88.31,88.38,88.26,88.36,57820.0,79.2425,79.3054,79.1977,79.2874,57820.0
2019-04-25 14:20:00,88.36,88.37,88.21,88.22,27634.0,79.2874,79.2964,79.1528,79.1618,27634.0
2019-04-25 14:30:00,88.22,88.23,88.09,88.2,26605.0,79.1618,79.1708,79.0451,79.1438,26605.0
2019-04-25 14:40:00,88.19,88.28,88.17,88.17,22467.0,79.1349,79.2156,79.1169,79.1169,22467.0
2019-04-25 14:50:00,88.18,88.26,88.16,88.19,31523.0,79.1259,79.1977,79.1079,79.1349,31523.0
2019-04-25 15:00:00,88.17,88.19,88.02,88.03,52807.0,79.1169,79.1349,78.9823,78.9913,52807.0
2019-04-25 15:10:00,88.04,88.05,87.88,88.0,65328.0,79.0003,79.0092,78.8567,78.9644,65328.0
2019-04-25 15:20:00,88.01,88.31,87.98,88.3,64981.0,78.9733,79.2425,78.9464,79.2336,64981.0
2019-04-25 15:30:00,88.3,88.34,88.22,88.29,93215.0,79.2336,79.2695,79.1618,79.2246,93215.0
2019-04-25 15:40:00,88.3,88.37,88.19,88.21,77185.0,79.2336,79.2964,79.1349,79.1528,77185.0
2019-04-25 15:50:00,88.23,88.27,88.04,88.04,131993.0,79.1708,79.2066,79.0003,79.0003,131993.0
2019-04-26 09:30:00,90.7,93.45,90.7,92.28,271840.0,81.3871,83.8548,81.3871,82.8049,271840.0
2019-04-26 09:40:00,92.23,92.57,91.6,92.38,174274.0,82.76,83.0651,82.1947,82.8946,174274.0
2019-04-26 09:50:00,92.44,93.09,90.94,91.22,389919.0,82.9485,83.5317,81.6025,81.8538,389919.0
2019-04-26 10:00:00,91.24,92.0,91.13,91.44,216677.0,81.8717,82.5537,81.773,82.0512,216677.0
2019-04-26 10:10:00,91.41,91.85,91.37,91.79,78282.0,82.0242,82.4191,81.9883,82.3652,78282.0
2019-04-26 10:20:00,91.79,92.48,91.71,92.39,108960.0,82.3652,82.9844,82.2934,82.9036,108960.0
2019-04-26 10:30:00,92.39,92.84,92.2,92.55,99093.0,82.9036,83.3074,82.7331,83.0472,99093.0
2019-04-26 10:40:00,92.53,92.71,92.46,92.65,70802.0,83.0292,83.1908,82.9664,83.1369,70802.0
2019-04-26 10:50:00,92.7,92.71,92.33,92.56,64984.0,83.1818,83.1908,82.8498,83.0562,64984.0
2019-04-26 11:00:00,92.56,92.66,92.28,92.5,81839.0,83.0562,83.1459,82.8049,83.0023,81839.0
2019-04-26 11:10:00,92.48,92.83,92.44,92.72,50005.0,82.9844,83.2984,82.9485,83.1997,50005.0
2019-04-26 11:20:00,92.71,93.02,92.7,92.98,55789.0,83.1908,83.4689,83.1818,83.433,55789.0
2019-04-26 11:30:00,92.98,93.36,92.94,93.25,69933.0,83.433,83.774,83.3971,83.6753,69933.0
2019-04-26 11:40:00,93.24,93.6,93.22,93.37,58730.0,83.6663,83.9894,83.6484,83.783,58730.0
2019-04-26 11:50:00,93.39,93.41,92.89,92.93,54555.0,83.8009,83.8189,83.3523,83.3882,54555.0
2019-04-26 12:00:00,92.93,93.2,92.86,93.19,56678.0,83.3882,83.6304,83.3254,83.6215,56678.0
2019-04-26 12:10:00,93.2,93.4,93.16,93.23,33556.0,83.6304,83.8099,83.5946,83.6574,33556.0
2019-04-26 12:20:00,93.25,93.32,93.01,93.08,51379.0,83.6753,83.7381,83.46,83.5228,51379.0
2019-04-26 12:30:00,93.06,93.14,92.93,92.97,54323.0,83.5048,83.5766,83.3882,83.4241,54323.0
2019-04-26 12:40:00,92.95,93.04,92.86,93.0,70163.0,83.4061,83.4869,83.3254,83.451,70163.0
2019-04-26 12:50:00,92.97,93.28,92.95,93.24,27991.0,83.4241,83.7022,83.4061,83.6663,27991.0
2019-04-26 13:00:00,93.26,93.27,93.1,93.21,31086.0,83.6843,83.6933,83.5407,83.6394,31086.0
2019-04-26 13:10:00,93.22,93.32,93.09,93.24,42930.0,83.6484,83.7381,83.5317,83.6663,42930.0
2019-04-26 13:20:00,93.24,93.39,93.21,93.32,37121.0,83.6663,83.8009,83.6394,83.7381,37121.0
2019-04-26 13:30:00,93.3,93.51,93.27,93.5,72433.0,83.7202,83.9086,83.6933,83.8996,72433.0
2019-04-26 13:40:00,93.51,93.65,93.41,93.54,43997.0,83.9086,84.0342,83.8189,83.9355,43997.0
2019-04-26 13:50:00,93.56,93.63,93.47,93.5,56584.0,83.9535,84.0163,83.8727,83.8996,56584.0
2019-04-26 14:00:00,93.5,93.55,93.25,93.55,59801.0,83.8996,83.9445,83.6753,83.9445,59801.0
2019-04-26 14:10:00,93.57,93.65,93.49,93.6,34754.0,83.9625,84.0342,83.8907,83.9894,34754.0
2019-04-26 14:20:00,93.61,93.87,93.57,93.82,48269.0,83.9984,84.2317,83.9625,84.1868,48269.0
2019-04-26 14:30:00,93.85,93.85,93.55,93.69,80663.0,84.2137,84.2137,83.9445,84.0701,80663.0
2019-04-26 14:40:00,93.69,93.79,93.61,93.71,42686.0,84.0701,84.1599,83.9984,84.0881,42686.0
2019-04-26 14:50:00,93.69,93.85,93.65,93.8,44865.0,84.0701,84.2137,84.0342,84.1688,44865.0
2019-04-26 15:00:00,93.81,94.12,93.75,94.04,96357.0,84.1778,84.456,84.124,84.3842,96357.0
2019-04-26 15:10:00,94.05,94.14,93.96,93.99,81459.0,84.3932,84.4739,84.3124,84.3393,81459.0
2019-04-26 15:20:00,93.99,94.02,93.81,93.97,86524.0,84.3393,84.3663,84.1778,84.3214,86524.0
2019-04-26 15:30:00,93.97,94.05,93.86,93.99,84989.0,84.3214,84.3932,84.2227,84.3393,84989.0
2019-04-26 15:40:00,94.0,94.05,93.75,93.87,110747.0,84.3483,84.3932,84.124,84.2317,110747.0
2019-04-26 15:50:00,93.86,93.9,93.7,93.73,272131.0,84.2227,84.2586,84.0791,84.106,272131.0
2019-04-29 09:30:00,93.85,94.38,93.63,94.33,89370.0,84.2137,84.6893,84.0163,84.6444,89370.0
2019-04-29 09:40:00,94.3,94.38,93.92,94.11,83554.0,84.6175,84.6893,84.2765,84.447,83554.0
2019-04-29 09:50:00,94.03,94.11,93.87,93.87,64440.0,84.3752,84.447,84.2317,84.2317,64440.0
2019-04-29 10:00:00,93.87,94.15,93.53,93.64,49050.0,84.2317,84.4829,83.9266,84.0253,49050.0
2019-04-29 10:10:00,93.63,93.63,93.2,93.34,63301.0,84.0163,84.0163,83.6304,83.7561,63301.0
2019-04-29 10:20:00,93.35,93.43,93.04,93.14,74992.0,83.765,83.8368,83.4869,83.5766,74992.0
2019-04-29 10:30:00,93.13,93.37,92.95,92.98,74864.0,83.5676,83.783,83.4061,83.433,74864.0
2019-04-29 10:40:00,92.98,93.08,92.84,93.05,96247.0,83.433,83.5228,83.3074,83.4959,96247.0
2019-04-29 10:50:00,93.05,93.24,93.0,93.09,40466.0,83.4959,83.6663,83.451,83.5317,40466.0
2019-04-29 11:00:00,93.07,93.19,92.95,93.18,62304.0,83.5138,83.6215,83.4061,83.6125,62304.0
2019-04-29 11:10:00,93.19,93.24,93.05,93.15,25468.0,83.6215,83.6663,83.4959,83.5856,25468.0
2019-04-29 11:20:00,93.12,93.16,93.0,93.03,36094.0,83.5587,83.5946,83.451,83.4779,36094.0
2019-04-29 11:30:00,92.97,92.99,92.89,92.95,22564.0,83.4241,83.442,83.3523,83.4061,22564.0
2019-04-29 11:40:00,92.93,93.09,92.92,93.07,26784.0,83.3882,83.5317,83.3792,83.5138,26784.0
2019-04-29 11:50:00,93.06,93.14,93.02,93.06,34804.0,83.5048,83.5766,83.4689,83.5048,34804.0
2019-04-29 12:00:00,93.05,93.26,92.89,93.25,30397.0,83.4959,83.6843,83.3523,83.6753,30397.0
2019-04-29 12:10:00,93.26,93.41,93.26,93.34,26235.0,83.6843,83.8189,83.6843,83.7561,26235.0
2019-04-29 12:20:00,93.33,93.35,93.27,93.33,11290.0,83.7471,83.765,83.6933,83.7471,11290.0
2019-04-29 12:30:00,93.34,93.43,93.3,93.36,44772.0,83.7561,83.8368,83.7202,83.774,44772.0
2019-04-29 12:40:00,93.39,93.39,93.21,93.35,16962.0,83.8009,83.8009,83.6394,83.765,16962.0
2019-04-29 12:50:00,93.34,93.38,93.27,93.35,21008.0,83.7561,83.792,83.6933,83.765,21008.0
2019-04-29 13:00:00,93.34,93.41,93.3,93.38,15930.0,83.7561,83.8189,83.7202,83.792,15930.0
2019-04-29 13:10:00,93.39,93.41,93.26,93.29,19111.0,83.8009,83.8189,83.6843,83.7112,19111.0
2019-04-29 13:20:00,93.31,93.38,93.27,93.32,26499.0,83.7292,83.792,83.6933,83.7381,26499.0
2019-04-29 13:30:00,93.32,93.37,93.22,93.22,18444.0,83.7381,83.783,83.6484,83.6484,18444.0
2019-04-29 13:40:00,93.23,93.29,93.14,93.24,28185.0,83.6574,83.7112,83.5766,83.6663,28185.0
2019-04-29 13:50:00,93.25,93.3,93.09,93.1,18932.0,83.6753,83.7202,83.5317,83.5407,18932.0
2019-04-29 14:00:00,93.11,93.16,93.04,93.09,30870.0,83.5497,83.5946,83.4869,83.5317,30870.0
2019-04-29 14:10:00,93.11,93.15,93.07,93.14,22936.0,83.5497,83.5856,83.5138,83.5766,22936.0
2019-04-29 14:20:00,93.16,93.2,93.04,93.06,33139.0,83.5946,83.6304,83.4869,83.5048,33139.0
2019-04-29 14:30:00,93.03,93.05,92.81,92.81,27272.0,83.4779,83.4959,83.2805,83.2805,27272.0
2019-04-29 14:40:00,92.82,92.85,92.71,92.76,28943.0,83.2895,83.3164,83.1908,83.2356,28943.0
2019-04-29 14:50:00,92.76,92.77,92.53,92.58,48845.0,83.2356,83.2446,83.0292,83.0741,48845.0
2019-04-29 15:00:00,92.59,92.74,92.58,92.73,60407.0,83.0831,83.2177,83.0741,83.2087,60407.0
2019-04-29 15:10:00,92.75,92.8,92.71,92.74,37225.0,83.2267,83.2715,83.1908,83.2177,37225.0
2019-04-29 15:20:00,92.73,92.83,92.63,92.73,81497.0,83.2087,83.2984,83.119,83.2087,81497.0
2019-04-29 15:30:00,92.72,92.75,92.57,92.6,85290.0,83.1997,83.2267,83.0651,83.0921,85290.0
2019-04-29 15:40:00,92.6,92.69,92.43,92.54,91994.0,83.0921,83.1728,82.9395,83.0382,91994.0
2019-04-29 15:50:00,92.53,92.54,92.28,92.39,236491.0,83.0292,83.0382,82.8049,82.9036,236491.0
2019-04-30 09:30:00,93.02,93.26,92.51,92.89,61081.0,83.4689,83.6843,83.0113,83.3523,61081.0
2019-04-30 09:40:00,92.91,93.04,92.38,92.5,33663.0,83.3702,83.4869,82.8946,83.0023,33663.0
2019-04-30 09:50:00,92.54,92.57,92.09,92.22,53823.0,83.0382,83.0651,82.6344,82.7511,53823.0
2019-04-30 10:00:00,92.23,92.25,92.01,92.18,27494.0,82.76,82.778,82.5626,82.7152,27494.0
2019-04-30 10:10:00,92.18,92.24,92.04,92.17,19479.0,82.7152,82.769,82.5896,82.7062,19479.0
2019-04-30 10:20:00,92.15,92.29,92.11,92.23,29624.0,82.6883,82.8139,82.6524,82.76,29624.0
2019-04-30 10:30:00,92.23,92.42,92.23,92.29,36310.0,82.76,82.9305,82.76,82.8139,36310.0
2019-04-30 10:40:00,92.25,92.33,92.22,92.26,15721.0,82.778,82.8498,82.7511,82.787,15721.0
2019-04-30 10:50:00,92.25,92.25,92.12,92.17,18508.0,82.778,82.778,82.6613,82.7062,18508.0
2019-04-30 11:00:00,92.14,92.14,91.58,91.66,47196.0,82.6793,82.6793,82.1768,82.2486,47196.0
2019-04-30 11:10:00,91.66,91.95,91.62,91.87,21742.0,82.2486,82.5088,82.2127,82.437,21742.0
2019-04-30 11:20:00,91.87,92.07,91.85,91.89,25515.0,82.437,82.6165,82.4191,82.455,25515.0
2019-04-30 11:30:00,91.88,91.97,91.69,91.9,28775.0,82.446,82.5267,82.2755,82.4639,28775.0
2019-04-30 11:40:00,91.91,92.03,91.89,91.98,32079.0,82.4729,82.5806,82.455,82.5357,32079.0
2019-04-30 11:50:00,91.98,92.13,91.95,92.09,28434.0,82.5357,82.6703,82.5088,82.6344,28434.0
2019-04-30 12:00:00,92.09,92.16,92.0,92.13,12156.0,82.6344,82.6972,82.5537,82.6703,12156.0
2019-04-30 12:10:00,92.14,92.27,92.14,92.21,11847.0,82.6793,82.7959,82.6793,82.7421,11847.0
2019-04-30 12:20:00,92.22,92.24,92.12,92.12,15464.0,82.7511,82.769,82.6613,82.6613,15464.0
2019-04-30 12:30:00,92.14,92.23,92.12,92.22,12255.0,82.6793,82.76,82.6613,82.7511,12255.0
2019-04-30 12:40:00,92.23,92.34,92.13,92.13,30307.0,82.76,82.8588,82.6703,82.6703,30307.0
2019-04-30 12:50:00,92.14,92.21,92.08,92.15,13918.0,82.6793,82.7421,82.6254,82.6883,13918.0
2019-04-30 13:00:00,92.17,92.31,92.17,92.3,10450.0,82.7062,82.8318,82.7062,82.8229,10450.0
2019-04-30 13:10:00,92.31,92.32,92.21,92.24,12308.0,82.8318,82.8408,82.7421,82.769,12308.0
2019-04-30 13:20:00,92.23,92.27,92.23,92.27,10015.0,82.76,82.7959,82.76,82.7959,10015.0
2019-04-30 13:30:00,92.26,92.41,92.22,92.36,13394.0,82.787,82.9216,82.7511,82.8767,13394.0
2019-04-30 13:40:00,92.35,92.47,92.33,92.45,19325.0,82.8677,82.9754,82.8498,82.9575,19325.0
2019-04-30 13:50:00,92.47,92.47,92.32,92.4,19564.0,82.9754,82.9754,82.8408,82.9126,19564.0
2019-04-30 14:00:00,92.44,92.46,92.3,92.31,13055.0,82.9485,82.9664,82.8229,82.8318,13055.0
2019-04-30 14:10:00,92.28,92.38,92.28,92.37,17920.0,82.8049,82.8946,82.8049,82.8857,17920.0
2019-04-30 14:20:00,92.38,92.4,92.31,92.36,9663.0,82.8946,82.9126,82.8318,82.8767,9663.0
2019-04-30 14:30:00,92.34,92.41,92.28,92.4,29848.0,82.8588,82.9216,82.8049,82.9126,29848.0
2019-04-30 14:40:00,92.4,92.52,92.35,92.52,32766.0,82.9126,83.0203,82.8677,83.0203,32766.0
2019-04-30 14:50:00,92.48,92.49,92.42,92.46,18475.0,82.9844,82.9933,82.9305,82.9664,18475.0
2019-04-30 15:00:00,92.44,92.57,92.44,92.53,25230.0,82.9485,83.0651,82.9485,83.0292,25230.0
2019-04-30 15:10:00,92.54,92.54,92.35,92.39,48566.0,83.0382,83.0382,82.8677,82.9036,48566.0
2019-04-30 15:20:00,92.4,92.5,92.35,92.37,31362.0,82.9126,83.0023,82.8677,82.8857,31362.0
2019-04-30 15:30:00,92.35,92.47,92.32,92.42,40981.0,82.8677,82.9754,82.8408,82.9305,40981.0
2019-04-30 15:40:00,92.42,92.54,92.4,92.52,72128.0,82.9305,83.0382,82.9126,83.0203,72128.0
2019-04-30 15:50:00,92.52,92.99,92.52,92.82,329914.0,83.0203,83.442,83.0203,83.2895,329914.0
2019-05-01 09:30:00,92.56,93.19,92.56,93.17,33178.0,83.0562,83.6215,83.0562,83.6035,33178.0
2019-05-01 09:40:00,93.15,93.37,93.04,93.31,33124.0,83.5856,83.783,83.4869,83.7292,33124.0
2019-05-01 09:50:00,93.32,93.44,93.04,93.11,48351.0,83.7381,83.8458,83.4869,83.5497,48351.0
2019-05-01 10:00:00,93.08,93.15,92.95,92.98,49381.0,83.5228,83.5856,83.4061,83.433,49381.0
2019-05-01 10:10:00,93.02,93.06,92.93,92.98,16863.0,83.4689,83.5048,83.3882,83.433,16863.0
2019-05-01 10:20:00,93.0,93.03,92.72,92.73,32687.0,83.451,83.4779,83.1997,83.2087,32687.0
2019-05-01 10:30:00,92.72,92.83,92.63,92.8,34651.0,83.1997,83.2984,83.119,83.2715,34651.0
2019-05-01 10:40:00,92.81,92.84,92.74,92.79,13086.0,83.2805,83.3074,83.2177,83.2625,13086.0
2019-05-01 10:50:00,92.8,92.85,92.75,92.81,26282.0,83.2715,83.3164,83.2267,83.2805,26282.0
2019-05-01 11:00:00,92.78,92.87,92.69,92.78,11254.0,83.2536,83.3343,83.1728,83.2536,11254.0
2019-05-01 11:10:00,92.77,92.82,92.69,92.75,25033.0,83.2446,83.2895,83.1728,83.2267,25033.0
2019-05-01 11:20:00,92.78,92.78,92.63,92.68,58446.0,83.2536,83.2536,83.119,83.1638,58446.0
2019-05-01 11:30:00,92.68,92.83,92.66,92.75,33207.0,83.1638,83.2984,83.1459,83.2267,33207.0
2019-05-01 11:40:00,92.76,92.82,92.73,92.81,16259.0,83.2356,83.2895,83.2087,83.2805,16259.0
2019-05-01 11:50:00,92.82,92.82,92.75,92.75,7978.0,83.2895,83.2895,83.2267,83.2267,7978.0
2019-05-01 12:00:00,92.75,92.75,92.56,92.56,46950.0,83.2267,83.2267,83.0562,83.0562,46950.0
2019-05-01 12:10:00,92.56,92.58,92.48,92.48,36445.0,83.0562,83.0741,82.9844,82.9844,36445.0
2019-05-01 12:20:00,92.48,92.51,92.24,92.35,40000.0,82.9844,83.0113,82.769,82.8677,40000.0
2019-05-01 12:30:00,92.36,92.52,92.33,92.48,28483.0,82.8767,83.0203,82.8498,82.9844,28483.0
2019-05-01 12:40:00,92.48,92.5,92.29,92.38,32252.0,82.9844,83.0023,82.8139,82.8946,32252.0
2019-05-01 12:50:00,92.37,92.63,92.35,92.62,11885.0,82.8857,83.119,82.8677,83.11,11885.0
2019-05-01 13:00:00,92.63,92.78,92.58,92.63,16776.0,83.119,83.2536,83.0741,83.119,16776.0
2019-05-01 13:10:00,92.63,92.71,92.55,92.67,11563.0,83.119,83.1908,83.0472,83.1549,11563.0
2019-05-01 13:20:00,92.7,92.77,92.66,92.75,7757.0,83.1818,83.2446,83.1459,83.2267,7757.0
2019-05-01 13:30:00,92.76,92.83,92.74,92.79,11282.0,83.2356,83.2984,83.2177,83.2625,11282.0
2019-05-01 13:40:00,92.81,92.87,92.75,92.83,12368.0,83.2805,83.3343,83.2267,83.2984,12368.0
2019-05-01 13:50:00,92.82,93.11,92.81,93.04,38478.0,83.2895,83.5497,83.2805,83.4869,38478.0
2019-05-01 14:00:00,93.07,93.07,92.72,92.85,46132.0,83.5138,83.5138,83.1997,83.3164,46132.0
2019-05-01 14:10:00,92.87,92.97,92.83,92.95,29564.0,83.3343,83.4241,83.2984,83.4061,29564.0
2019-05-01 14:20:00,92.98,93.28,92.94,93.15,22863.0,83.433,83.7022,83.3971,83.5856,22863.0
2019-05-01 14:30:00,93.15,93.47,93.03,93.33,45944.0,83.5856,83.8727,83.4779,83.7471,45944.0
2019-05-01 14:40:00,93.27,93.49,93.26,93.27,39829.0,83.6933,83.8907,83.6843,83.6933,39829.0
2019-05-01 14:50:00,93.25,93.41,93.19,93.25,21046.0,83.6753,83.8189,83.6215,83.6753,21046.0
2019-05-01 15:00:00,93.22,93.43,93.12,93.36,28306.0,83.6484,83.8368,83.5587,83.774,28306.0
2019-05-01 15:10:00,93.36,93.42,93.3,93.42,26257.0,83.774,83.8279,83.7202,83.8279,26257.0
2019-05-01 15:20:00,93.41,93.41,93.25,93.31,61834.0,83.8189,83.8189,83.6753,83.7292,61834.0
2019-05-01 15:30:00,93.29,93.47,93.16,93.17,140833.0,83.7112,83.8727,83.5946,83.6035,140833.0
2019-05-01 15:40:00,93.17,93.18,92.61,92.62,86491.0,83.6035,83.6125,83.101,83.11,86491.0
2019-05-01 15:50:00,92.62,92.65,92.48,92.6,273917.0,83.11,83.1369,82.9844,83.0921,273917.0
2019-05-02 09:30:00,92.66,92.89,92.39,92.67,34162.0,83.1459,83.3523,82.9036,83.1549,34162.0
2019-05-02 09:40:00,92.64,92.94,92.64,92.83,8178.0,83.1279,83.3971,83.1279,83.2984,8178.0
2019-05-02 09:50:00,92.81,93.18,92.79,93.11,15573.0,83.2805,83.6125,83.2625,83.5497,15573.0
2019-05-02 10:00:00,93.08,93.26,93.04,93.15,19346.0,83.5228,83.6843,83.4869,83.5856,19346.0
2019-05-02 10:10:00,93.12,93.21,93.05,93.12,19758.0,83.5587,83.6394,83.4959,83.5587,19758.0
2019-05-02 10:20:00,93.11,93.19,93.01,93.07,47578.0,83.5497,83.6215,83.46,83.5138,47578.0
2019-05-02 10:30:00,93.09,93.13,92.89,92.93,24565.0,83.5317,83.5676,83.3523,83.3882,24565.0
2019-05-02 10:40:00,92.94,92.95,92.77,92.88,17670.0,83.3971,83.4061,83.2446,83.3433,17670.0
2019-05-02 10:50:00,92.87,92.91,92.54,92.56,42262.0,83.3343,83.3702,83.0382,83.0562,42262.0
2019-05-02 11:00:00,92.55,92.89,92.53,92.89,42539.0,83.0472,83.3523,83.0292,83.3523,42539.0
2019-05-02 11:10:00,92.87,92.87,92.48,92.51,16948.0,83.3343,83.3343,82.9844,83.0113,16948.0
2019-05-02 11:20:00,92.51,92.55,92.42,92.51,62718.0,83.0113,83.0472,82.9305,83.0113,62718.0
2019-05-02 11:30:00,92.52,92.65,92.48,92.54,29134.0,83.0203,83.1369,82.9844,83.0382,29134.0
2019-05-02 11:40:00,92.52,92.59,92.15,92.44,61269.0,83.0203,83.0831,82.6883,82.9485,61269.0
2019-05-02 11:50:00,92.42,92.58,92.32,92.58,25819.0,82.9305,83.0741,82.8408,83.0741,25819.0
2019-05-02 12:00:00,92.57,92.65,92.44,92.62,22321.0,83.0651,83.1369,82.9485,83.11,22321.0
2019-05-02 12:10:00,92.64,92.66,92.48,92.51,15165.0,83.1279,83.1459,82.9844,83.0113,15165.0
2019-05-02 12:20:00,92.54,92.69,92.52,92.6,15296.0,83.0382,83.1728,83.0203,83.0921,15296.0
2019-05-02 12:30:00,92.63,92.87,92.55,92.87,43429.0,83.119,83.3343,83.0472,83.3343,43429.0
2019-05-02 12:40:00,92.88,92.97,92.79,92.94,25187.0,83.3433,83.4241,83.2625,83.3971,25187.0
2019-05-02 12:50:00,92.92,93.03,92.87,92.99,16420.0,83.3792,83.4779,83.3343,83.442,16420.0
2019-05-02 13:00:00,92.97,93.0,92.79,92.99,15198.0,83.4241,83.451,83.2625,83.442,15198.0
2019-05-02 13:10:00,93.0,93.06,92.97,93.0,17661.0,83.451,83.5048,83.4241,83.451,17661.0
2019-05-02 13:20:00,93.01,93.17,93.01,93.08,10752.0,83.46,83.6035,83.46,83.5228,10752.0
2019-05-02 13:30:00,93.07,93.12,92.94,93.09,12142.0,83.5138,83.5587,83.3971,83.5317,12142.0
2019-05-02 13:40:00,93.12,93.16,92.9,92.9,13283.0,83.5587,83.5946,83.3613,83.3613,13283.0
2019-05-02 13:50:00,92.94,93.04,92.69,92.73,31024.0,83.3971,83.4869,83.1728,83.2087,31024.0
2019-05-02 14:00:00,92.72,92.79,92.61,92.66,17701.0,83.1997,83.2625,83.101,83.1459,17701.0
2019-05-02 14:10:00,92.69,92.87,92.69,92.79,14121.0,83.1728,83.3343,83.1728,83.2625,14121.0
2019-05-02 14:20:00,92.78,92.86,92.66,92.66,16923.0,83.2536,83.3254,83.1459,83.1459,16923.0
2019-05-02 14:30:00,92.65,92.87,92.65,92.82,15675.0,83.1369,83.3343,83.1369,83.2895,15675.0
2019-05-02 14:40:00,92.81,92.82,92.64,92.68,35908.0,83.2805,83.2895,83.1279,83.1638,35908.0
2019-05-02 14:50:00,92.66,92.74,92.56,92.64,16623.0,83.1459,83.2177,83.0562,83.1279,16623.0
2019-05-02 15:00:00,92.63,92.71,92.6,92.65,16847.0,83.119,83.1908,83.0921,83.1369,16847.0
2019-05-02 15:10:00,92.68,92.74,92.65,92.65,12663.0,83.1638,83.2177,83.1369,83.1369,12663.0
2019-05-02 15:20:00,92.65,92.79,92.65,92.75,43356.0,83.1369,83.2625,83.1369,83.2267,43356.0
2019-05-02 15:30:00,92.73,92.88,92.69,92.81,39660.0,83.2087,83.3433,83.1728,83.2805,39660.0
2019-05-02 15:40:00,92.79,92.84,92.68,92.82,53369.0,83.2625,83.3074,83.1638,83.2895,53369.0
2019-05-02 15:50:00,92.82,92.95,92.74,92.94,160172.0,83.2895,83.4061,83.2177,83.3971,160172.0
2019-05-03 09:30:00,93.22,93.77,93.22,93.62,44475.0,83.6484,84.1419,83.6484,84.0073,44475.0
2019-05-03 09:40:00,93.64,93.67,93.24,93.31,24410.0,84.0253,84.0522,83.6663,83.7292,24410.0
2019-05-03 09:50:00,93.33,93.63,93.33,93.59,27960.0,83.7471,84.0163,83.7471,83.9804,27960.0
2019-05-03 10:00:00,93.59,93.59,93.25,93.37,19714.0,83.9804,83.9804,83.6753,83.783,19714.0
2019-05-03 10:10:00,93.34,93.38,93.12,93.23,15417.0,83.7561,83.792,83.5587,83.6574,15417.0
2019-05-03 10:20:00,93.23,93.34,93.17,93.31,17027.0,83.6574,83.7561,83.6035,83.7292,17027.0
2019-05-03 10:30:00,93.33,93.55,93.32,93.41,18253.0,83.7471,83.9445,83.7381,83.8189,18253.0
2019-05-03 10:40:00,93.42,93.53,93.38,93.4,13010.0,83.8279,83.9266,83.792,83.8099,13010.0
2019-05-03 10:50:00,93.38,93.53,93.37,93.5,14332.0,83.792,83.9266,83.783,83.8996,14332.0
2019-05-03 11:00:00,93.5,93.62,93.46,93.48,54586.0,83.8996,84.0073,83.8638,83.8817,54586.0
2019-05-03 11:10:00,93.5,93.63,93.49,93.51,16806.0,83.8996,84.0163,83.8907,83.9086,16806.0
2019-05-03 11:20:00,93.49,93.63,93.48,93.58,11794.0,83.8907,84.0163,83.8817,83.9714,11794.0
2019-05-03 11:30:00,93.61,93.7,93.52,93.69,53657.0,83.9984,84.0791,83.9176,84.0701,53657.0
2019-05-03 11:40:00,93.7,93.79,93.64,93.64,42511.0,84.0791,84.1599,84.0253,84.0253,42511.0
2019-05-03 11:50:00,93.63,93.86,93.63,93.76,50953.0,84.0163,84.2227,84.0163,84.1329,50953.0
2019-05-03 12:00:00,93.75,93.96,93.73,93.94,48630.0,84.124,84.3124,84.106,84.2945,48630.0
2019-05-03 12:10:00,93.9,93.9,93.81,93.85,12124.0,84.2586,84.2586,84.1778,84.2137,12124.0
2019-05-03 12:20:00,93.85,94.0,93.82,93.97,15238.0,84.2137,84.3483,84.1868,84.3214,15238.0
2019-05-03 12:30:00,93.99,94.03,93.83,93.85,23630.0,84.3393,84.3752,84.1958,84.2137,23630.0
2019-05-03 12:40:00,93.86,94.04,93.82,94.03,17329.0,84.2227,84.3842,84.1868,84.3752,17329.0
2019-05-03 12:50:00,94.03,94.03,93.97,93.98,21685.0,84.3752,84.3752,84.3214,84.3304,21685.0
2019-05-03 13:00:00,94.0,94.11,93.99,94.1,21214.0,84.3483,84.447,84.3393,84.438,21214.0
2019-05-03 13:10:00,94.09,94.2,94.09,94.19,17471.0,84.4291,84.5278,84.4291,84.5188,17471.0
2019-05-03 13:20:00,94.19,94.23,94.09,94.12,16696.0,84.5188,84.5547,84.4291,84.456,16696.0
2019-05-03 13:30:00,94.1,94.1,93.93,94.04,22045.0,84.438,84.438,84.2855,84.3842,22045.0
2019-05-03 13:40:00,94.04,94.09,93.99,94.03,11519.0,84.3842,84.4291,84.3393,84.3752,11519.0
2019-05-03 13:50:00,94.02,94.06,93.92,93.94,18932.0,84.3663,84.4021,84.2765,84.2945,18932.0
2019-05-03 14:00:00,93.94,94.09,93.94,94.03,23337.0,84.2945,84.4291,84.2945,84.3752,23337.0
2019-05-03 14:10:00,94.03,94.11,94.03,94.07,20235.0,84.3752,84.447,84.3752,84.4111,20235.0
2019-05-03 14:20:00,94.08,94.24,94.08,94.13,14099.0,84.4201,84.5637,84.4201,84.465,14099.0
2019-05-03 14:30:00,94.13,94.13,94.03,94.08,33618.0,84.465,84.465,84.3752,84.4201,33618.0
2019-05-03 14:40:00,94.08,94.19,94.05,94.18,23111.0,84.4201,84.5188,84.3932,84.5098,23111.0
2019-05-03 14:50:00,94.18,94.24,94.13,94.17,19025.0,84.5098,84.5637,84.465,84.5009,19025.0
2019-05-03 15:00:00,94.15,94.2,94.13,94.17,10939.0,84.4829,84.5278,84.465,84.5009,10939.0
2019-05-03 15:10:00,94.16,94.21,94.11,94.11,24254.0,84.4919,84.5367,84.447,84.447,24254.0
2019-05-03 15:20:00,94.11,94.23,94.1,94.2,34253.0,84.447,84.5547,84.438,84.5278,34253.0
2019-05-03 15:30:00,94.19,94.26,94.17,94.19,36135.0,84.5188,84.5816,84.5009,84.5188,36135.0
2019-05-03 15:40:00,94.19,94.19,94.11,94.18,77167.0,84.5188,84.5188,84.447,84.5098,77167.0
2019-05-03 15:50:00,94.19,94.3,94.18,94.25,164728.0,84.5188,84.6175,84.5098,84.5726,164728.0
2019-05-06 09:30:00,92.05,92.38,91.88,92.37,63913.0,82.5985,82.8946,82.446,82.8857,63913.0
2019-05-06 09:40:00,92.34,92.42,92.09,92.11,76334.0,82.8588,82.9305,82.6344,82.6524,76334.0
2019-05-06 09:50:00,92.11,92.57,91.97,92.57,64002.0,82.6524,83.0651,82.5267,83.0651,64002.0
2019-05-06 10:00:00,92.54,92.79,92.43,92.76,40715.0,83.0382,83.2625,82.9395,83.2356,40715.0
2019-05-06 10:10:00,92.75,93.01,92.71,93.01,41851.0,83.2267,83.46,83.1908,83.46,41851.0
2019-05-06 10:20:00,93.04,93.14,92.86,93.01,22302.0,83.4869,83.5766,83.3254,83.46,22302.0
2019-05-06 10:30:00,93.03,93.37,92.97,93.25,44402.0,83.4779,83.783,83.4241,83.6753,44402.0
2019-05-06 10:40:00,93.3,93.36,93.05,93.22,33059.0,83.7202,83.774,83.4959,83.6484,33059.0
2019-05-06 10:50:00,93.24,93.42,93.2,93.4,68889.0,83.6663,83.8279,83.6304,83.8099,68889.0
2019-05-06 11:00:00,93.37,93.41,93.24,93.4,20963.0,83.783,83.8189,83.6663,83.8099,20963.0
2019-05-06 11:10:00,93.42,93.78,93.32,93.73,29410.0,83.8279,84.1509,83.7381,84.106,29410.0
2019-05-06 11:20:00,93.75,94.08,93.74,94.06,39092.0,84.124,84.4201,84.115,84.4021,39092.0
2019-05-06 11:30:00,94.06,94.07,93.7,93.81,77708.0,84.4021,84.4111,84.0791,84.1778,77708.0
2019-05-06 11:40:00,93.81,93.89,93.69,93.72,16653.0,84.1778,84.2496,84.0701,84.0971,16653.0
2019-05-06 11:50:00,93.7,93.71,93.26,93.28,24417.0,84.0791,84.0881,83.6843,83.7022,24417.0
2019-05-06 12:00:00,93.27,93.32,93.14,93.18,8400.0,83.6933,83.7381,83.5766,83.6125,8400.0
2019-05-06 12:10:00,93.18,93.31,93.16,93.31,18104.0,83.6125,83.7292,83.5946,83.7292,18104.0
2019-05-06 12:20:00,93.33,93.51,93.33,93.4,14794.0,83.7471,83.9086,83.7471,83.8099,14794.0
2019-05-06 12:30:00,93.42,93.73,93.4,93.65,41057.0,83.8279,84.106,83.8099,84.0342,41057.0
2019-05-06 12:40:00,93.6,93.78,93.52,93.6,43616.0,83.9894,84.1509,83.9176,83.9894,43616.0
2019-05-06 12:50:00,93.62,93.73,93.58,93.66,20730.0,84.0073,84.106,83.9714,84.0432,20730.0
2019-05-06 13:00:00,93.64,93.7,93.5,93.68,18515.0,84.0253,84.0791,83.8996,84.0612,18515.0
2019-05-06 13:10:00,93.7,93.8,93.66,93.73,12683.0,84.0791,84.1688,84.0432,84.106,12683.0
2019-05-06 13:20:00,93.72,93.79,93.68,93.76,9744.0,84.0971,84.1599,84.0612,84.1329,9744.0
2019-05-06 13:30:00,93.76,93.79,93.64,93.73,28216.0,84.1329,84.1599,84.0253,84.106,28216.0
2019-05-06 13:40:00,93.73,93.82,93.6,93.65,15337.0,84.106,84.1868,83.9894,84.0342,15337.0
2019-05-06 13:50:00,93.64,93.71,93.63,93.67,18440.0,84.0253,84.0881,84.0163,84.0522,18440.0
2019-05-06 14:00:00,93.67,93.8,93.66,93.73,22452.0,84.0522,84.1688,84.0432,84.106,22452.0
2019-05-06 14:10:00,93.72,93.77,93.65,93.71,53436.0,84.0971,84.1419,84.0342,84.0881,53436.0
2019-05-06 14:20:00,93.69,93.71,93.51,93.61,18535.0,84.0701,84.0881,83.9086,83.9984,18535.0
2019-05-06 14:30:00,93.62,93.72,93.58,93.67,23455.0,84.0073,84.0971,83.9714,84.0522,23455.0
2019-05-06 14:40:00,93.66,93.74,93.57,93.72,21002.0,84.0432,84.115,83.9625,84.0971,21002.0
2019-05-06 14:50:00,93.73,93.9,93.68,93.88,27028.0,84.106,84.2586,84.0612,84.2406,27028.0
2019-05-06 15:00:00,93.89,93.96,93.79,93.83,48246.0,84.2496,84.3124,84.1599,84.1958,48246.0
2019-05-06 15:10:00,93.84,93.86,93.73,93.75,40084.0,84.2047,84.2227,84.106,84.124,40084.0
2019-05-06 15:20:00,93.75,93.85,93.72,93.8,27419.0,84.124,84.2137,84.0971,84.1688,27419.0
2019-05-06 15:30:00,93.8,93.84,93.7,93.84,45542.0,84.1688,84.2047,84.0791,84.2047,45542.0
2019-05-06 15:40:00,93.84,93.88,93.57,93.7,52051.0,84.2047,84.2406,83.9625,84.0791,52051.0
2019-05-06 15:50:00,93.7,93.76,93.57,93.59,127349.0,84.0791,84.1329,83.9625,83.9804,127349.0
2019-05-07 09:30:00,92.41,92.61,92.34,92.51,30938.0,82.9216,83.101,82.8588,83.0113,30938.0
2019-05-07 09:40:00,92.49,92.5,92.05,92.15,74917.0,82.9933,83.0023,82.5985,82.6883,74917.0
2019-05-07 09:50:00,92.19,92.36,91.94,92.32,36716.0,82.7242,82.8767,82.4998,82.8408,36716.0
2019-05-07 10:00:00,92.33,92.35,91.98,92.14,35687.0,82.8498,82.8677,82.5357,82.6793,35687.0
2019-05-07 10:10:00,92.14,92.14,91.8,92.07,28219.0,82.6793,82.6793,82.3742,82.6165,28219.0
2019-05-07 10:20:00,92.08,92.46,92.03,92.46,11696.0,82.6254,82.9664,82.5806,82.9664,11696.0
2019-05-07 10:30:00,92.46,92.46,92.2,92.27,17961.0,82.9664,82.9664,82.7331,82.7959,17961.0
2019-05-07 10:40:00,92.26,92.33,92.07,92.07,14003.0,82.787,82.8498,82.6165,82.6165,14003.0
2019-05-07 10:50:00,92.09,92.11,91.89,92.01,20684.0,82.6344,82.6524,82.455,82.5626,20684.0
2019-05-07 11:00:00,91.95,92.19,91.8,92.19,11657.0,82.5088,82.7242,82.3742,82.7242,11657.0
2019-05-07 11:10:00,92.19,92.22,91.93,91.98,12436.0,82.7242,82.7511,82.4908,82.5357,12436.0
2019-05-07 11:20:00,91.98,92.11,91.76,92.07,27760.0,82.5357,82.6524,82.3383,82.6165,27760.0
2019-05-07 11:30:00,92.07,92.18,91.69,91.82,16269.0,82.6165,82.7152,82.2755,82.3921,16269.0
2019-05-07 11:40:00,91.85,91.99,91.71,91.91,18627.0,82.4191,82.5447,82.2934,82.4729,18627.0
2019-05-07 11:50:00,91.91,92.0,91.73,92.0,12782.0,82.4729,82.5537,82.3114,82.5537,12782.0
2019-05-07 12:00:00,91.97,92.22,91.86,92.13,15998.0,82.5267,82.7511,82.428,82.6703,15998.0
2019-05-07 12:10:00,92.18,92.22,92.01,92.08,25494.0,82.7152,82.7511,82.5626,82.6254,25494.0
2019-05-07 12:20:00,92.09,92.23,92.09,92.23,12363.0,82.6344,82.76,82.6344,82.76,12363.0
2019-05-07 12:30:00,92.23,92.28,92.05,92.09,13356.0,82.76,82.8049,82.5985,82.6344,13356.0
2019-05-07 12:40:00,92.08,92.1,91.98,92.08,9060.0,82.6254,82.6434,82.5357,82.6254,9060.0
2019-05-07 12:50:00,92.1,92.18,91.97,91.97,14982.0,82.6434,82.7152,82.5267,82.5267,14982.0
2019-05-07 13:00:00,91.95,92.02,91.71,91.73,21090.0,82.5088,82.5716,82.2934,82.3114,21090.0
2019-05-07 13:10:00,91.73,91.81,91.62,91.64,21234.0,82.3114,82.3832,82.2127,82.2306,21234.0
2019-05-07 13:20:00,91.61,91.65,91.47,91.63,21280.0,82.2037,82.2396,82.0781,82.2217,21280.0
2019-05-07 13:30:00,91.61,91.61,91.4,91.46,42651.0,82.2037,82.2037,82.0153,82.0691,42651.0
2019-05-07 13:40:00,91.45,91.46,91.32,91.41,56702.0,82.0601,82.0691,81.9435,82.0242,56702.0
2019-05-07 13:50:00,91.41,91.62,91.41,91.51,24503.0,82.0242,82.2127,82.0242,82.114,24503.0
2019-05-07 14:00:00,91.49,91.55,91.3,91.42,29042.0,82.096,82.1499,81.9255,82.0332,29042.0
2019-05-07 14:10:00,91.44,91.54,91.27,91.51,26830.0,82.0512,82.1409,81.8986,82.114,26830.0
2019-05-07 14:20:00,91.5,91.7,91.36,91.37,26179.0,82.105,82.2845,81.9794,81.9883,26179.0
2019-05-07 14:30:00,91.37,91.47,91.12,91.25,24860.0,81.9883,82.0781,81.764,81.8807,24860.0
2019-05-07 14:40:00,91.26,91.37,91.11,91.11,27480.0,81.8896,81.9883,81.755,81.755,27480.0
2019-05-07 14:50:00,91.11,91.48,91.1,91.42,41159.0,81.755,82.0871,81.7461,82.0332,41159.0
2019-05-07 15:00:00,91.41,91.45,91.11,91.38,37732.0,82.0242,82.0601,81.755,81.9973,37732.0
2019-05-07 15:10:00,91.36,91.52,91.25,91.28,25324.0,81.9794,82.1229,81.8807,81.9076,25324.0
2019-05-07 15:20:00,91.29,91.37,91.12,91.15,22391.0,81.9166,81.9883,81.764,81.7909,22391.0
2019-05-07 15:30:00,91.15,91.2,90.9,90.94,62150.0,81.7909,81.8358,81.5666,81.6025,62150.0
2019-05-07 15:40:00,90.93,91.38,90.93,91.38,62072.0,81.5935,81.9973,81.5935,81.9973,62072.0
2019-05-07 15:50:00,91.38,91.85,91.35,91.61,171119.0,81.9973,82.4191,81.9704,82.2037,171119.0
2019-05-08 09:30:00,91.18,91.18,90.32,90.68,100910.0,81.8179,81.8179,81.0462,81.3692,100910.0
2019-05-08 09:40:00,90.68,90.94,90.46,90.82,60273.0,81.3692,81.6025,81.1718,81.4948,60273.0
2019-05-08 09:50:00,90.86,91.01,90.76,90.98,27525.0,81.5307,81.6653,81.441,81.6384,27525.0
2019-05-08 10:00:00,90.96,91.15,90.95,91.02,41184.0,81.6204,81.7909,81.6115,81.6743,41184.0
2019-05-08 10:10:00,91.01,91.23,90.8,91.16,30191.0,81.6653,81.8627,81.4769,81.7999,30191.0
2019-05-08 10:20:00,91.19,91.26,91.01,91.09,24639.0,81.8268,81.8896,81.6653,81.7371,24639.0
2019-05-08 10:30:00,91.12,91.24,90.88,91.0,30766.0,81.764,81.8717,81.5487,81.6563,30766.0
2019-05-08 10:40:00,91.07,91.18,90.91,90.91,57633.0,81.7192,81.8179,81.5756,81.5756,57633.0
2019-05-08 10:50:00,90.9,91.29,90.88,91.26,46624.0,81.5666,81.9166,81.5487,81.8896,46624.0
2019-05-08 11:00:00,91.32,91.65,91.26,91.46,44202.0,81.9435,82.2396,81.8896,82.0691,44202.0
2019-05-08 11:10:00,91.46,91.55,91.32,91.41,19805.0,82.0691,82.1499,81.9435,82.0242,19805.0
2019-05-08 11:20:00,91.36,91.46,91.24,91.27,12912.0,81.9794,82.0691,81.8717,81.8986,12912.0
2019-05-08 11:30:00,91.3,91.49,91.1,91.13,22296.0,81.9255,82.096,81.7461,81.773,22296.0
2019-05-08 11:40:00,91.13,91.36,91.12,91.36,10086.0,81.773,81.9794,81.764,81.9794,10086.0
2019-05-08 11:50:00,91.35,91.5,91.31,91.36,13163.0,81.9704,82.105,81.9345,81.9794,13163.0
2019-05-08 12:00:00,91.34,91.4,91.02,91.06,9728.0,81.9614,82.0153,81.6743,81.7102,9728.0
2019-05-08 12:10:00,91.03,91.08,90.95,90.98,25171.0,81.6833,81.7281,81.6115,81.6384,25171.0
2019-05-08 12:20:00,90.94,90.99,90.86,90.98,16266.0,81.6025,81.6474,81.5307,81.6384,16266.0
2019-05-08 12:30:00,90.96,91.08,90.89,91.0,12927.0,81.6204,81.7281,81.5576,81.6563,12927.0
2019-05-08 12:40:00,91.0,91.19,90.97,91.08,8586.0,81.6563,81.8268,81.6294,81.7281,8586.0
2019-05-08 12:50:00,91.09,91.25,91.09,91.2,17888.0,81.7371,81.8807,81.7371,81.8358,17888.0
2019-05-08 13:00:00,91.26,91.31,91.11,91.2,10261.0,81.8896,81.9345,81.755,81.8358,10261.0
2019-05-08 13:10:00,91.19,91.21,91.07,91.11,11189.0,81.8268,81.8448,81.7192,81.755,11189.0
2019-05-08 13:20:00,91.1,91.21,91.1,91.15,9256.0,81.7461,81.8448,81.7461,81.7909,9256.0
2019-05-08 13:30:00,91.15,91.25,91.05,91.11,13275.0,81.7909,81.8807,81.7012,81.755,13275.0
2019-05-08 13:40:00,91.13,91.22,91.03,91.08,23300.0,81.773,81.8538,81.6833,81.7281,23300.0
2019-05-08 13:50:00,91.09,91.11,90.98,91.06,10790.0,81.7371,81.755,81.6384,81.7102,10790.0
2019-05-08 14:00:00,91.03,91.18,90.99,91.16,17161.0,81.6833,81.8179,81.6474,81.7999,17161.0
2019-05-08 14:10:00,91.19,91.21,90.92,91.01,20233.0,81.8268,81.8448,81.5846,81.6653,20233.0
2019-05-08 14:20:00,91.01,91.12,90.98,91.06,19037.0,81.6653,81.764,81.6384,81.7102,19037.0
2019-05-08 14:30:00,91.06,91.17,90.97,90.97,27945.0,81.7102,81.8089,81.6294,81.6294,27945.0
2019-05-08 14:40:00,90.98,91.05,90.85,90.91,26569.0,81.6384,81.7012,81.5217,81.5756,26569.0
2019-05-08 14:50:00,90.91,90.91,90.76,90.82,23874.0,81.5756,81.5756,81.441,81.4948,23874.0
2019-05-08 15:00:00,90.83,90.93,90.78,90.8,36223.0,81.5038,81.5935,81.4589,81.4769,36223.0
2019-05-08 15:10:00,90.8,90.89,90.77,90.89,40468.0,81.4769,81.5576,81.45,81.5576,40468.0
2019-05-08 15:20:00,90.88,90.95,90.8,90.85,39836.0,81.5487,81.6115,81.4769,81.5217,39836.0
2019-05-08 15:30:00,90.85,90.89,90.78,90.82,55459.0,81.5217,81.5576,81.4589,81.4948,55459.0
2019-05-08 15:40:00,90.81,90.82,90.49,90.5,84207.0,81.4858,81.4948,81.1987,81.2077,84207.0
2019-05-08 15:50:00,90.51,90.52,90.17,90.23,298796.0,81.2167,81.2256,80.9116,80.9654,298796.0
2019-05-09 09:30:00,89.12,89.45,89.01,89.28,45885.0,79.9694,80.2655,79.8707,80.1129,45885.0
2019-05-09 09:40:00,89.27,89.51,88.86,89.1,97450.0,80.104,80.3193,79.7361,79.9514,97450.0
2019-05-09 09:50:00,89.12,89.12,88.54,88.76,72805.0,79.9694,79.9694,79.4489,79.6463,72805.0
2019-05-09 10:00:00,88.77,88.87,88.59,88.74,69445.0,79.6553,79.745,79.4938,79.6284,69445.0
2019-05-09 10:10:00,88.66,88.97,88.59,88.62,57895.0,79.5566,79.8348,79.4938,79.5207,57895.0
2019-05-09 10:20:00,88.61,88.62,88.38,88.46,41260.0,79.5117,79.5207,79.3054,79.3771,41260.0
2019-05-09 10:30:00,88.45,88.59,88.37,88.44,65205.0,79.3682,79.4938,79.2964,79.3592,65205.0
2019-05-09 10:40:00,88.43,88.85,88.42,88.8,64202.0,79.3502,79.7271,79.3412,79.6822,64202.0
2019-05-09 10:50:00,88.82,88.87,88.66,88.71,34477.0,79.7002,79.745,79.5566,79.6015,34477.0
2019-05-09 11:00:00,88.71,89.03,88.71,88.92,35173.0,79.6015,79.8886,79.6015,79.7899,35173.0
2019-05-09 11:10:00,88.94,89.26,88.89,89.04,24429.0,79.8079,80.095,79.763,79.8976,24429.0
2019-05-09 11:20:00,89.09,89.1,88.67,88.75,32844.0,79.9425,79.9514,79.5656,79.6374,32844.0
2019-05-09 11:30:00,88.8,89.13,88.8,89.01,17424.0,79.6822,79.9783,79.6822,79.8707,17424.0
2019-05-09 11:40:00,88.98,89.12,88.89,89.11,26260.0,79.8437,79.9694,79.763,79.9604,26260.0
2019-05-09 11:50:00,89.13,89.28,89.0,89.14,55906.0,79.9783,80.1129,79.8617,79.9873,55906.0
2019-05-09 12:00:00,89.14,89.22,89.03,89.16,58166.0,79.9873,80.0591,79.8886,80.0053,58166.0
2019-05-09 12:10:00,89.18,89.43,89.11,89.33,46204.0,80.0232,80.2475,79.9604,80.1578,46204.0
2019-05-09 12:20:00,89.33,89.58,89.19,89.46,35062.0,80.1578,80.3821,80.0322,80.2745,35062.0
2019-05-09 12:30:00,89.51,89.95,89.51,89.88,27447.0,80.3193,80.7142,80.3193,80.6513,27447.0
2019-05-09 12:40:00,89.88,90.09,89.58,89.81,22109.0,80.6513,80.8398,80.3821,80.5885,22109.0
2019-05-09 12:50:00,89.73,89.93,89.63,89.8,12490.0,80.5167,80.6962,80.427,80.5796,12490.0
2019-05-09 13:00:00,89.82,90.01,89.77,89.8,25896.0,80.5975,80.768,80.5526,80.5796,25896.0
2019-05-09 13:10:00,89.8,90.0,89.73,89.77,24725.0,80.5796,80.759,80.5167,80.5526,24725.0
2019-05-09 13:20:00,89.79,89.92,89.68,89.87,17340.0,80.5706,80.6872,80.4719,80.6424,17340.0
2019-05-09 13:30:00,89.88,89.92,89.78,89.89,15533.0,80.6513,80.6872,80.5616,80.6603,15533.0
2019-05-09 13:40:00,89.86,90.27,89.79,90.27,27163.0,80.6334,81.0013,80.5706,81.0013,27163.0
2019-05-09 13:50:00,90.25,90.25,89.92,89.96,20900.0,80.9833,80.9833,80.6872,80.7231,20900.0
2019-05-09 14:00:00,89.94,90.06,89.77,89.92,34811.0,80.7052,80.8129,80.5526,80.6872,34811.0
2019-05-09 14:10:00,89.93,90.11,89.87,90.08,20545.0,80.6962,80.8577,80.6424,80.8308,20545.0
2019-05-09 14:20:00,90.08,90.32,90.02,90.12,28536.0,80.8308,81.0462,80.777,80.8667,28536.0
2019-05-09 14:30:00,90.11,90.2,90.02,90.05,21735.0,80.8577,80.9385,80.777,80.8039,21735.0
2019-05-09 14:40:00,90.11,90.2,89.97,89.99,21447.0,80.8577,80.9385,80.7321,80.75,21447.0
2019-05-09 14:50:00,89.99,90.13,89.76,89.81,40310.0,80.75,80.8757,80.5437,80.5885,40310.0
2019-05-09 15:00:00,89.81,89.94,89.67,89.71,65407.0,80.5885,80.7052,80.4629,80.4988,65407.0
2019-05-09 15:10:00,89.7,89.96,89.68,89.95,32565.0,80.4898,80.7231,80.4719,80.7142,32565.0
2019-05-09 15:20:00,89.93,90.09,89.81,90.06,23493.0,80.6962,80.8398,80.5885,80.8129,23493.0
2019-05-09 15:30:00,90.06,90.34,90.06,90.33,42182.0,80.8129,81.0641,80.8129,81.0551,42182.0
2019-05-09 15:40:00,90.31,90.35,90.1,90.12,49054.0,81.0372,81.0731,80.8487,80.8667,49054.0
2019-05-09 15:50:00,90.1,90.3,90.09,90.21,120255.0,80.8487,81.0282,80.8398,80.9475,120255.0
2019-05-10 09:30:00,89.65,89.73,89.22,89.5,32978.0,80.8009,80.873,80.4134,80.6658,32978.0
2019-05-10 09:40:00,89.5,89.67,89.24,89.51,18247.0,80.6658,80.819,80.4314,80.6748,18247.0
2019-05-10 09:50:00,89.51,89.66,89.39,89.47,23864.0,80.6748,80.81,80.5666,80.6387,23864.0
2019-05-10 10:00:00,89.5,89.54,89.23,89.23,24474.0,80.6658,80.7018,80.4224,80.4224,24474.0
2019-05-10 10:10:00,89.23,89.27,88.9,89.0,16393.0,80.4224,80.4585,80.125,80.2151,16393.0
2019-05-10 10:20:00,89.05,89.11,88.87,88.97,22371.0,80.2602,80.3142,80.0979,80.1881,22371.0
2019-05-10 10:30:00,88.96,88.97,88.67,88.72,18335.0,80.1791,80.1881,79.9177,79.9627,18335.0
2019-05-10 10:40:00,88.66,88.69,88.37,88.51,18992.0,79.9087,79.9357,79.6473,79.7735,18992.0
2019-05-10 10:50:00,88.55,88.69,88.46,88.46,18681.0,79.8095,79.9357,79.7284,79.7284,18681.0
2019-05-10 11:00:00,88.49,88.81,88.32,88.76,32979.0,79.7554,80.0439,79.6022,79.9988,32979.0
2019-05-10 11:10:00,88.84,89.01,88.75,89.01,13016.0,80.0709,80.2241,79.9898,80.2241,13016.0
2019-05-10 11:20:00,89.02,89.19,88.91,88.94,13935.0,80.2331,80.3863,80.134,80.161,13935.0
2019-05-10 11:30:00,88.95,89.18,88.71,89.06,11882.0,80.17,80.3773,79.9537,80.2692,11882.0
2019-05-10 11:40:00,89.04,89.08,88.71,88.83,11746.0,80.2512,80.2872,79.9537,80.0619,11746.0
2019-05-10 11:50:00,88.83,89.12,88.81,88.93,10671.0,80.0619,80.3233,80.0439,80.152,10671.0
2019-05-10 12:00:00,88.98,89.13,88.96,89.03,12598.0,80.1971,80.3323,80.1791,80.2421,12598.0
2019-05-10 12:10:00,89.01,89.51,89.01,89.43,18503.0,80.2241,80.6748,80.2241,80.6027,18503.0
2019-05-10 12:20:00,89.43,89.56,89.3,89.53,13890.0,80.6027,80.7198,80.4855,80.6928,13890.0
2019-05-10 12:30:00,89.5,89.74,89.49,89.69,33088.0,80.6658,80.8821,80.6567,80.837,33088.0
2019-05-10 12:40:00,89.69,89.72,89.52,89.55,20254.0,80.837,80.864,80.6838,80.7108,20254.0
2019-05-10 12:50:00,89.56,89.71,89.55,89.63,18903.0,80.7198,80.855,80.7108,80.7829,18903.0
2019-05-10 13:00:00,89.65,89.76,89.59,89.67,13171.0,80.8009,80.9001,80.7469,80.819,13171.0
2019-05-10 13:10:00,89.65,89.92,89.58,89.79,13548.0,80.8009,81.0443,80.7379,80.9271,13548.0
2019-05-10 13:20:00,89.76,89.97,89.76,89.77,11997.0,80.9001,81.0894,80.9001,80.9091,11997.0
2019-05-10 13:30:00,89.81,89.92,89.76,89.8,7100.0,80.9452,81.0443,80.9001,80.9361,7100.0
2019-05-10 13:40:00,89.79,90.04,89.79,89.95,22981.0,80.9271,81.1524,80.9271,81.0713,22981.0
2019-05-10 13:50:00,89.94,90.03,89.86,89.94,17193.0,81.0623,81.1434,80.9902,81.0623,17193.0
2019-05-10 14:00:00,89.95,90.13,89.9,90.13,19032.0,81.0713,81.2336,81.0263,81.2336,19032.0
2019-05-10 14:10:00,90.11,90.13,89.86,89.87,24080.0,81.2155,81.2336,80.9902,80.9992,24080.0
2019-05-10 14:20:00,89.83,89.98,89.77,89.84,22264.0,80.9632,81.0984,80.9091,80.9722,22264.0
2019-05-10 14:30:00,89.82,89.94,89.75,89.94,19665.0,80.9542,81.0623,80.8911,81.0623,19665.0
2019-05-10 14:40:00,89.95,90.12,89.95,90.09,10905.0,81.0713,81.2246,81.0713,81.1975,10905.0
2019-05-10 14:50:00,90.12,90.29,90.1,90.19,15466.0,81.2246,81.3778,81.2065,81.2876,15466.0
2019-05-10 15:00:00,90.19,90.33,90.11,90.13,17327.0,81.2876,81.4138,81.2155,81.2336,17327.0
2019-05-10 15:10:00,90.17,90.6,90.12,90.58,18413.0,81.2696,81.6572,81.2246,81.6391,18413.0
2019-05-10 15:20:00,90.59,90.77,90.56,90.64,19530.0,81.6482,81.8104,81.6211,81.6932,19530.0
2019-05-10 15:30:00,90.63,90.63,90.18,90.2,30362.0,81.6842,81.6842,81.2786,81.2967,30362.0
2019-05-10 15:40:00,90.2,90.23,89.98,90.02,41314.0,81.2967,81.3237,81.0984,81.1344,41314.0
2019-05-10 15:50:00,89.99,90.48,89.98,90.41,132037.0,81.1074,81.549,81.0984,81.4859,132037.0
2019-05-13 09:30:00,88.49,88.7,88.17,88.59,32340.0,79.7554,79.9447,79.467,79.8456,32340.0
2019-05-13 09:40:00,88.57,88.8,88.39,88.8,15057.0,79.8275,80.0348,79.6653,80.0348,15057.0
2019-05-13 09:50:00,88.75,88.8,88.26,88.4,29762.0,79.9898,80.0348,79.5481,79.6743,29762.0
2019-05-13 10:00:00,88.37,88.38,88.08,88.24,32246.0,79.6473,79.6563,79.3859,79.5301,32246.0
2019-05-13 10:10:00,88.23,88.67,88.17,88.65,18959.0,79.5211,79.9177,79.467,79.8997,18959.0
2019-05-13 10:20:00,88.63,88.64,88.43,88.61,10139.0,79.8816,79.8906,79.7014,79.8636,10139.0
2019-05-13 10:30:00,88.58,88.84,88.48,88.79,12285.0,79.8366,80.0709,79.7464,80.0258,12285.0
2019-05-13 10:40:00,88.8,88.88,88.6,88.62,8299.0,80.0348,80.1069,79.8546,79.8726,8299.0
2019-05-13 10:50:00,88.59,88.59,88.19,88.33,13611.0,79.8456,79.8456,79.4851,79.6112,13611.0
2019-05-13 11:00:00,88.31,88.39,87.99,88.31,21547.0,79.5932,79.6653,79.3048,79.5932,21547.0
2019-05-13 11:10:00,88.29,88.35,88.01,88.1,19328.0,79.5752,79.6293,79.3228,79.4039,19328.0
2019-05-13 11:20:00,88.12,88.38,88.12,88.27,18453.0,79.422,79.6563,79.422,79.5572,18453.0
2019-05-13 11:30:00,88.26,88.37,88.16,88.18,37663.0,79.5481,79.6473,79.458,79.476,37663.0
2019-05-13 11:40:00,88.19,88.26,88.0,88.08,20972.0,79.4851,79.5481,79.3138,79.3859,20972.0
2019-05-13 11:50:00,88.08,88.28,87.95,88.25,13248.0,79.3859,79.5662,79.2687,79.5391,13248.0
2019-05-13 12:00:00,88.26,88.26,88.0,88.03,8977.0,79.5481,79.5481,79.3138,79.3408,8977.0
2019-05-13 12:10:00,88.06,88.15,87.9,87.96,16748.0,79.3679,79.449,79.2237,79.2778,16748.0
2019-05-13 12:20:00,88.0,88.02,87.68,87.78,20203.0,79.3138,79.3318,79.0254,79.1155,20203.0
2019-05-13 12:30:00,87.8,87.88,87.69,87.75,13009.0,79.1336,79.2057,79.0344,79.0885,13009.0
2019-05-13 12:40:00,87.73,87.77,87.65,87.7,12657.0,79.0705,79.1065,78.9984,79.0434,12657.0
2019-05-13 12:50:00,87.67,87.68,87.44,87.54,28438.0,79.0164,79.0254,78.8091,78.8992,28438.0
2019-05-13 13:00:00,87.56,87.58,87.45,87.51,12475.0,78.9172,78.9353,78.8181,78.8722,12475.0
2019-05-13 13:10:00,87.53,87.63,87.49,87.5,11698.0,78.8902,78.9803,78.8542,78.8632,11698.0
2019-05-13 13:20:00,87.53,87.62,87.46,87.56,10254.0,78.8902,78.9713,78.8271,78.9172,10254.0
2019-05-13 13:30:00,87.55,88.03,87.53,87.94,15534.0,78.9082,79.3408,78.8902,79.2597,15534.0
2019-05-13 13:40:00,87.93,88.0,87.71,87.87,13169.0,79.2507,79.3138,79.0524,79.1966,13169.0
2019-05-13 13:50:00,87.9,87.96,87.83,87.9,10447.0,79.2237,79.2778,79.1606,79.2237,10447.0
2019-05-13 14:00:00,87.94,88.06,87.88,87.97,7600.0,79.2597,79.3679,79.2057,79.2868,7600.0
2019-05-13 14:10:00,87.96,87.96,87.63,87.67,38268.0,79.2778,79.2778,78.9803,79.0164,38268.0
2019-05-13 14:20:00,87.67,88.12,87.67,87.99,20962.0,79.0164,79.422,79.0164,79.3048,20962.0
2019-05-13 14:30:00,88.0,88.18,87.88,88.11,29014.0,79.3138,79.476,79.2057,79.413,29014.0
2019-05-13 14:40:00,88.1,88.17,87.82,88.12,16484.0,79.4039,79.467,79.1516,79.422,16484.0
2019-05-13 14:50:00,88.14,88.29,88.06,88.06,14727.0,79.44,79.5752,79.3679,79.3679,14727.0
2019-05-13 15:00:00,88.05,88.19,87.9,88.03,31320.0,79.3589,79.4851,79.2237,79.3408,31320.0
2019-05-13 15:10:00,88.04,88.15,87.86,87.89,16418.0,79.3499,79.449,79.1876,79.2147,16418.0
2019-05-13 15:20:00,87.91,87.91,87.59,87.65,18839.0,79.2327,79.2327,78.9443,78.9984,18839.0
2019-05-13 15:30:00,87.63,87.65,87.32,87.42,30196.0,78.9803,78.9984,78.7009,78.7911,30196.0
2019-05-13 15:40:00,87.44,87.62,87.35,87.62,41179.0,78.8091,78.9713,78.728,78.9713,41179.0
2019-05-13 15:50:00,87.65,87.77,87.52,87.55,191048.0,78.9984,79.1065,78.8812,78.9082,191048.0
2019-05-14 09:30:00,88.24,88.61,88.1,88.45,48681.0,79.5301,79.8636,79.4039,79.7194,48681.0
2019-05-14 09:40:00,88.49,88.58,88.2,88.28,28711.0,79.7554,79.8366,79.4941,79.5662,28711.0
2019-05-14 09:50:00,88.28,88.93,88.25,88.86,71551.0,79.5662,80.152,79.5391,80.0889,71551.0
2019-05-14 10:00:00,88.88,89.02,88.79,89.02,14415.0,80.1069,80.2331,80.0258,80.2331,14415.0
2019-05-14 10:10:00,89.03,89.33,88.86,89.23,17184.0,80.2421,80.5125,80.0889,80.4224,17184.0
2019-05-14 10:20:00,89.23,89.29,89.09,89.09,10337.0,80.4224,80.4765,80.2962,80.2962,10337.0
2019-05-14 10:30:00,89.11,89.22,89.02,89.14,9979.0,80.3142,80.4134,80.2331,80.3413,9979.0
2019-05-14 10:40:00,89.14,89.19,88.99,89.04,14150.0,80.3413,80.3863,80.2061,80.2512,14150.0
2019-05-14 10:50:00,89.01,89.03,88.83,89.0,10211.0,80.2241,80.2421,80.0619,80.2151,10211.0
2019-05-14 11:00:00,88.97,89.29,88.97,89.24,7237.0,80.1881,80.4765,80.1881,80.4314,7237.0
2019-05-14 11:10:00,89.25,89.39,89.24,89.33,12415.0,80.4404,80.5666,80.4314,80.5125,12415.0
2019-05-14 11:20:00,89.35,89.54,89.25,89.41,15652.0,80.5306,80.7018,80.4404,80.5846,15652.0
2019-05-14 11:30:00,89.41,89.71,89.41,89.65,12506.0,80.5846,80.855,80.5846,80.8009,12506.0
2019-05-14 11:40:00,89.66,89.72,89.49,89.6,16638.0,80.81,80.864,80.6567,80.7559,16638.0
2019-05-14 11:50:00,89.64,89.87,89.61,89.8,21857.0,80.7919,80.9992,80.7649,80.9361,21857.0
2019-05-14 12:00:00,89.8,89.86,89.45,89.5,11063.0,80.9361,80.9902,80.6207,80.6658,11063.0
2019-05-14 12:10:00,89.43,89.57,89.35,89.35,13911.0,80.6027,80.7288,80.5306,80.5306,13911.0
2019-05-14 12:20:00,89.38,89.6,89.38,89.47,12967.0,80.5576,80.7559,80.5576,80.6387,12967.0
2019-05-14 12:30:00,89.49,89.63,89.45,89.63,42145.0,80.6567,80.7829,80.6207,80.7829,42145.0
2019-05-14 12:40:00,89.6,89.67,89.56,89.64,10472.0,80.7559,80.819,80.7198,80.7919,10472.0
2019-05-14 12:50:00,89.62,89.7,89.56,89.66,10662.0,80.7739,80.846,80.7198,80.81,10662.0
2019-05-14 13:00:00,89.67,89.75,89.64,89.72,10017.0,80.819,80.8911,80.7919,80.864,10017.0
2019-05-14 13:10:00,89.76,89.93,89.74,89.91,41027.0,80.9001,81.0533,80.8821,81.0353,41027.0
2019-05-14 13:20:00,89.92,90.05,89.88,89.89,15821.0,81.0443,81.1615,81.0082,81.0173,15821.0
2019-05-14 13:30:00,89.87,90.01,89.87,89.92,5142.0,80.9992,81.1254,80.9992,81.0443,5142.0
2019-05-14 13:40:00,89.93,89.99,89.89,89.96,9239.0,81.0533,81.1074,81.0173,81.0803,9239.0
2019-05-14 13:50:00,89.96,90.05,89.93,89.97,7660.0,81.0803,81.1615,81.0533,81.0894,7660.0
2019-05-14 14:00:00,89.94,89.97,89.65,89.78,19847.0,81.0623,81.0894,80.8009,80.9181,19847.0
2019-05-14 14:10:00,89.78,89.9,89.7,89.84,12446.0,80.9181,81.0263,80.846,80.9722,12446.0
2019-05-14 14:20:00,89.84,89.9,89.77,89.78,12460.0,80.9722,81.0263,80.9091,80.9181,12460.0
2019-05-14 14:30:00,89.79,89.81,89.7,89.79,22781.0,80.9271,80.9452,80.846,80.9271,22781.0
2019-05-14 14:40:00,89.76,89.8,89.51,89.52,22011.0,80.9001,80.9361,80.6748,80.6838,22011.0
2019-05-14 14:50:00,89.52,89.57,89.45,89.53,21822.0,80.6838,80.7288,80.6207,80.6928,21822.0
2019-05-14 15:00:00,89.52,89.69,89.43,89.66,20122.0,80.6838,80.837,80.6027,80.81,20122.0
2019-05-14 15:10:00,89.68,89.68,89.5,89.57,19735.0,80.828,80.828,80.6658,80.7288,19735.0
2019-05-14 15:20:00,89.59,89.68,89.51,89.54,30203.0,80.7469,80.828,80.6748,80.7018,30203.0
2019-05-14 15:30:00,89.52,89.52,89.13,89.26,42406.0,80.6838,80.6838,80.3323,80.4494,42406.0
2019-05-14 15:40:00,89.26,89.43,89.17,89.31,61134.0,80.4494,80.6027,80.3683,80.4945,61134.0
2019-05-14 15:50:00,89.33,89.33,89.12,89.26,129089.0,80.5125,80.5125,80.3233,80.4494,129089.0
2019-05-15 09:30:00,88.3,88.56,87.24,88.04,106381.0,79.5842,79.8185,78.6288,79.3499,106381.0
2019-05-15 09:40:00,88.11,89.06,87.97,88.87,141721.0,79.413,80.2692,79.2868,80.0979,141721.0
2019-05-15 09:50:00,88.81,89.19,88.49,89.19,47564.0,80.0439,80.3863,79.7554,80.3863,47564.0
2019-05-15 10:00:00,89.19,89.26,88.6,88.84,81433.0,80.3863,80.4494,79.8546,80.0709,81433.0
2019-05-15 10:10:00,88.86,89.4,88.7,89.25,38143.0,80.0889,80.5756,79.9447,80.4404,38143.0
2019-05-15 10:20:00,89.17,89.75,89.09,89.71,34060.0,80.3683,80.8911,80.2962,80.855,34060.0
2019-05-15 10:30:00,89.72,89.73,89.39,89.45,26023.0,80.864,80.873,80.5666,80.6207,26023.0
2019-05-15 10:40:00,89.42,89.59,89.34,89.48,46832.0,80.5936,80.7469,80.5215,80.6477,46832.0
2019-05-15 10:50:00,89.5,89.63,89.39,89.48,33882.0,80.6658,80.7829,80.5666,80.6477,33882.0
2019-05-15 11:00:00,89.52,89.53,89.18,89.29,13600.0,80.6838,80.6928,80.3773,80.4765,13600.0
2019-05-15 11:10:00,89.28,89.43,89.22,89.34,13921.0,80.4675,80.6027,80.4134,80.5215,13921.0
2019-05-15 11:20:00,89.31,89.61,89.25,89.53,19115.0,80.4945,80.7649,80.4404,80.6928,19115.0
2019-05-15 11:30:00,89.53,89.59,89.39,89.5,16054.0,80.6928,80.7469,80.5666,80.6658,16054.0
2019-05-15 11:40:00,89.51,89.81,89.51,89.77,22999.0,80.6748,80.9452,80.6748,80.9091,22999.0
2019-05-15 11:50:00,89.78,89.95,89.76,89.93,27250.0,80.9181,81.0713,80.9001,81.0533,27250.0
2019-05-15 12:00:00,89.93,90.06,89.89,90.0,31339.0,81.0533,81.1705,81.0173,81.1164,31339.0
2019-05-15 12:10:00,90.02,90.02,89.79,89.79,24537.0,81.1344,81.1344,80.9271,80.9271,24537.0
2019-05-15 12:20:00,89.78,89.87,89.66,89.74,10627.0,80.9181,80.9992,80.81,80.8821,10627.0
2019-05-15 12:30:00,89.71,89.78,89.67,89.71,6429.0,80.855,80.9181,80.819,80.855,6429.0
2019-05-15 12:40:00,89.7,89.88,89.67,89.86,7339.0,80.846,81.0082,80.819,80.9902,7339.0
2019-05-15 12:50:00,89.85,89.9,89.75,89.81,13200.0,80.9812,81.0263,80.8911,80.9452,13200.0
2019-05-15 13:00:00,89.84,89.93,89.83,89.83,10895.0,80.9722,81.0533,80.9632,80.9632,10895.0
2019-05-15 13:10:00,89.83,89.88,89.72,89.73,7761.0,80.9632,81.0082,80.864,80.873,7761.0
2019-05-15 13:20:00,89.72,89.75,89.65,89.69,16857.0,80.864,80.8911,80.8009,80.837,16857.0
2019-05-15 13:30:00,89.68,89.83,89.66,89.7,13744.0,80.828,80.9632,80.81,80.846,13744.0
2019-05-15 13:40:00,89.7,89.87,89.54,89.84,19819.0,80.846,80.9992,80.7018,80.9722,19819.0
2019-05-15 13:50:00,89.84,89.89,89.71,89.71,20700.0,80.9722,81.0173,80.855,80.855,20700.0
2019-05-15 14:00:00,89.74,89.86,89.72,89.75,11126.0,80.8821,80.9902,80.864,80.8911,11126.0
2019-05-15 14:10:00,89.78,89.81,89.61,89.64,13328.0,80.9181,80.9452,80.7649,80.7919,13328.0
2019-05-15 14:20:00,89.66,89.77,89.61,89.7,22022.0,80.81,80.9091,80.7649,80.846,22022.0
2019-05-15 14:30:00,89.7,89.72,89.6,89.7,18297.0,80.846,80.864,80.7559,80.846,18297.0
2019-05-15 14:40:00,89.71,89.81,89.66,89.79,18608.0,80.855,80.9452,80.81,80.9271,18608.0
2019-05-15 14:50:00,89.8,89.81,89.49,89.49,25688.0,80.9361,80.9452,80.6567,80.6567,25688.0
2019-05-15 15:00:00,89.48,89.62,89.45,89.6,19664.0,80.6477,80.7739,80.6207,80.7559,19664.0
2019-05-15 15:10:00,89.6,89.65,89.52,89.63,18811.0,80.7559,80.8009,80.6838,80.7829,18811.0
2019-05-15 15:20:00,89.64,89.76,89.63,89.72,30768.0,80.7919,80.9001,80.7829,80.864,30768.0
2019-05-15 15:30:00,89.72,89.75,89.55,89.63,45020.0,80.864,80.8911,80.7108,80.7829,45020.0
2019-05-15 15:40:00,89.63,89.64,89.43,89.46,49745.0,80.7829,80.7919,80.6027,80.6297,49745.0
2019-05-15 15:50:00,89.45,89.56,89.37,89.39,140202.0,80.6207,80.7198,80.5486,80.5666,140202.0
2019-05-16 09:30:00,89.87,90.55,89.69,90.55,28589.0,80.9992,81.6121,80.837,81.6121,28589.0
2019-05-16 09:40:00,90.55,91.1,90.55,90.8,37830.0,81.6121,82.1078,81.6121,81.8374,37830.0
2019-05-16 09:50:00,90.74,90.83,90.59,90.74,29673.0,81.7834,81.8645,81.6482,81.7834,29673.0
2019-05-16 10:00:00,90.78,90.91,90.72,90.83,30812.0,81.8194,81.9366,81.7653,81.8645,30812.0
2019-05-16 10:10:00,90.83,90.9,90.62,90.89,27341.0,81.8645,81.9276,81.6752,81.9185,27341.0
2019-05-16 10:20:00,90.9,91.21,90.87,91.19,26938.0,81.9276,82.207,81.9005,82.1889,26938.0
2019-05-16 10:30:00,91.18,91.19,90.86,90.86,86459.0,82.1799,82.1889,81.8915,81.8915,86459.0
2019-05-16 10:40:00,90.88,90.98,90.76,90.87,26840.0,81.9095,81.9997,81.8014,81.9005,26840.0
2019-05-16 10:50:00,90.87,90.96,90.81,90.87,16418.0,81.9005,81.9816,81.8464,81.9005,16418.0
2019-05-16 11:00:00,90.86,90.89,90.72,90.72,44525.0,81.8915,81.9185,81.7653,81.7653,44525.0
2019-05-16 11:10:00,90.71,90.92,90.69,90.92,17191.0,81.7563,81.9456,81.7383,81.9456,17191.0
2019-05-16 11:20:00,90.92,91.1,90.87,91.0,26221.0,81.9456,82.1078,81.9005,82.0177,26221.0
2019-05-16 11:30:00,90.99,91.23,90.93,91.19,16640.0,82.0087,82.225,81.9546,82.1889,16640.0
2019-05-16 11:40:00,91.19,91.31,91.06,91.11,12025.0,82.1889,82.2971,82.0718,82.1168,12025.0
2019-05-16 11:50:00,91.12,91.25,91.07,91.17,11942.0,82.1258,82.243,82.0808,82.1709,11942.0
2019-05-16 12:00:00,91.15,91.31,91.11,91.31,18060.0,82.1529,82.2971,82.1168,82.2971,18060.0
2019-05-16 12:10:00,91.32,91.54,91.28,91.48,20805.0,82.3061,82.5044,82.2701,82.4503,20805.0
2019-05-16 12:20:00,91.48,91.56,91.44,91.53,17612.0,82.4503,82.5224,82.4143,82.4954,17612.0
2019-05-16 12:30:00,91.51,91.53,91.29,91.3,44040.0,82.4774,82.4954,82.2791,82.2881,44040.0
2019-05-16 12:40:00,91.32,91.33,91.21,91.27,20490.0,82.3061,82.3151,82.207,82.261,20490.0
2019-05-16 12:50:00,91.25,91.27,91.16,91.2,35770.0,82.243,82.261,82.1619,82.1979,35770.0
2019-05-16 13:00:00,91.21,91.24,91.05,91.11,11201.0,82.207,82.234,82.0628,82.1168,11201.0
2019-05-16 13:10:00,91.13,91.24,91.13,91.23,16287.0,82.1349,82.234,82.1349,82.225,16287.0
2019-05-16 13:20:00,91.23,91.28,91.17,91.19,14334.0,82.225,82.2701,82.1709,82.1889,14334.0
2019-05-16 13:30:00,91.2,91.2,91.04,91.06,16160.0,82.1979,82.1979,82.0537,82.0718,16160.0
2019-05-16 13:40:00,91.06,91.06,90.9,90.94,22921.0,82.0718,82.0718,81.9276,81.9636,22921.0
2019-05-16 13:50:00,90.94,91.1,90.91,91.06,12382.0,81.9636,82.1078,81.9366,82.0718,12382.0
2019-05-16 14:00:00,91.0,91.07,90.95,91.03,22180.0,82.0177,82.0808,81.9726,82.0447,22180.0
2019-05-16 14:10:00,91.01,91.25,91.01,91.2,28926.0,82.0267,82.243,82.0267,82.1979,28926.0
2019-05-16 14:20:00,91.21,91.35,91.17,91.35,15312.0,82.207,82.3331,82.1709,82.3331,15312.0
2019-05-16 14:30:00,91.36,91.39,91.31,91.39,15953.0,82.3422,82.3692,82.2971,82.3692,15953.0
2019-05-16 14:40:00,91.4,91.4,91.25,91.26,12513.0,82.3782,82.3782,82.243,82.252,12513.0
2019-05-16 14:50:00,91.26,91.26,91.05,91.19,16778.0,82.252,82.252,82.0628,82.1889,16778.0
2019-05-16 15:00:00,91.18,91.18,90.95,90.99,30250.0,82.1799,82.1799,81.9726,82.0087,30250.0
2019-05-16 15:10:00,91.0,91.05,90.85,90.88,19643.0,82.0177,82.0628,81.8825,81.9095,19643.0
2019-05-16 15:20:00,90.88,91.0,90.88,90.98,30258.0,81.9095,82.0177,81.9095,81.9997,30258.0
2019-05-16 15:30:00,91.0,91.0,90.84,90.84,38438.0,82.0177,82.0177,81.8735,81.8735,38438.0
2019-05-16 15:40:00,90.85,90.87,90.69,90.81,41792.0,81.8825,81.9005,81.7383,81.8464,41792.0
2019-05-16 15:50:00,90.81,91.05,90.74,90.98,150801.0,81.8464,82.0628,81.7834,81.9997,150801.0
2019-05-17 09:30:00,90.06,90.51,89.98,90.39,90233.0,81.1705,81.5761,81.0984,81.4679,90233.0
2019-05-17 09:40:00,90.41,90.58,90.28,90.28,8872.0,81.4859,81.6391,81.3688,81.3688,8872.0
2019-05-17 09:50:00,90.24,90.24,89.93,90.14,11483.0,81.3327,81.3327,81.0533,81.2426,11483.0
2019-05-17 10:00:00,90.17,90.53,90.17,90.48,16039.0,81.2696,81.5941,81.2696,81.549,16039.0
2019-05-17 10:10:00,90.44,90.76,90.33,90.74,18730.0,81.513,81.8014,81.4138,81.7834,18730.0
2019-05-17 10:20:00,90.77,90.9,90.72,90.84,13934.0,81.8104,81.9276,81.7653,81.8735,13934.0
2019-05-17 10:30:00,90.85,91.01,90.7,90.79,33449.0,81.8825,82.0267,81.7473,81.8284,33449.0
2019-05-17 10:40:00,90.8,91.0,90.8,91.0,37681.0,81.8374,82.0177,81.8374,82.0177,37681.0
2019-05-17 10:50:00,91.05,91.36,91.05,91.16,12249.0,82.0628,82.3422,82.0628,82.1619,12249.0
2019-05-17 11:00:00,91.17,91.35,91.14,91.3,12279.0,82.1709,82.3331,82.1439,82.2881,12279.0
2019-05-17 11:10:00,91.31,91.38,91.06,91.08,14379.0,82.2971,82.3602,82.0718,82.0898,14379.0
2019-05-17 11:20:00,91.07,91.29,91.02,91.23,26975.0,82.0808,82.2791,82.0357,82.225,26975.0
2019-05-17 11:30:00,91.25,91.25,91.01,91.01,11796.0,82.243,82.243,82.0267,82.0267,11796.0
2019-05-17 11:40:00,91.01,91.02,90.87,90.95,10820.0,82.0267,82.0357,81.9005,81.9726,10820.0
2019-05-17 11:50:00,90.93,91.04,90.89,90.99,9457.0,81.9546,82.0537,81.9185,82.0087,9457.0
2019-05-17 12:00:00,90.98,91.05,90.79,90.86,12995.0,81.9997,82.0628,81.8284,81.8915,12995.0
2019-05-17 12:10:00,90.84,90.9,90.73,90.88,13897.0,81.8735,81.9276,81.7743,81.9095,13897.0
2019-05-17 12:20:00,90.88,90.97,90.86,90.87,11873.0,81.9095,81.9907,81.8915,81.9005,11873.0
2019-05-17 12:30:00,90.85,90.95,90.8,90.83,22191.0,81.8825,81.9726,81.8374,81.8645,22191.0
2019-05-17 12:40:00,90.83,91.12,90.82,91.12,26669.0,81.8645,82.1258,81.8555,82.1258,26669.0
2019-05-17 12:50:00,91.13,91.13,91.0,91.03,22675.0,82.1349,82.1349,82.0177,82.0447,22675.0
2019-05-17 13:00:00,91.03,91.25,91.01,91.22,11498.0,82.0447,82.243,82.0267,82.216,11498.0
2019-05-17 13:10:00,91.24,91.27,91.16,91.23,11560.0,82.234,82.261,82.1619,82.225,11560.0
2019-05-17 13:20:00,91.21,91.26,91.16,91.17,10066.0,82.207,82.252,82.1619,82.1709,10066.0
2019-05-17 13:30:00,91.17,91.23,91.07,91.23,16416.0,82.1709,82.225,82.0808,82.225,16416.0
2019-05-17 13:40:00,91.24,91.24,91.0,91.18,15104.0,82.234,82.234,82.0177,82.1799,15104.0
2019-05-17 13:50:00,91.17,91.27,91.13,91.22,9263.0,82.1709,82.261,82.1349,82.216,9263.0
2019-05-17 14:00:00,91.22,91.25,91.1,91.17,13667.0,82.216,82.243,82.1078,82.1709,13667.0
2019-05-17 14:10:00,91.17,91.18,91.09,91.17,10468.0,82.1709,82.1799,82.0988,82.1709,10468.0
2019-05-17 14:20:00,91.16,91.2,91.12,91.18,15144.0,82.1619,82.1979,82.1258,82.1799,15144.0
2019-05-17 14:30:00,91.17,91.23,91.07,91.13,20781.0,82.1709,82.225,82.0808,82.1349,20781.0
2019-05-17 14:40:00,91.12,91.2,91.07,91.18,14591.0,82.1258,82.1979,82.0808,82.1799,14591.0
2019-05-17 14:50:00,91.18,91.3,91.18,91.28,12326.0,82.1799,82.2881,82.1799,82.2701,12326.0
2019-05-17 15:00:00,91.26,91.3,90.81,90.81,26220.0,82.252,82.2881,81.8464,81.8464,26220.0
2019-05-17 15:10:00,90.79,90.95,90.72,90.81,35415.0,81.8284,81.9726,81.7653,81.8464,35415.0
2019-05-17 15:20:00,90.8,90.86,90.68,90.84,38777.0,81.8374,81.8915,81.7293,81.8735,38777.0
2019-05-17 15:30:00,90.84,90.84,90.58,90.59,34603.0,81.8735,81.8735,81.6391,81.6482,34603.0
2019-05-17 15:40:00,90.57,90.74,90.39,90.52,57260.0,81.6301,81.7834,81.4679,81.5851,57260.0
2019-05-17 15:50:00,90.5,90.7,90.43,90.56,109168.0,81.567,81.7473,81.504,81.6211,109168.0
2019-05-20 09:30:00,90.41,90.84,90.0,90.84,30520.0,81.4859,81.8735,81.1164,81.8735,30520.0
2019-05-20 09:40:00,90.91,91.15,90.77,90.97,16472.0,81.9366,82.1529,81.8104,81.9907,16472.0
2019-05-20 09:50:00,90.96,91.53,90.78,91.41,45221.0,81.9816,82.4954,81.8194,82.3872,45221.0
2019-05-20 10:00:00,91.35,91.57,91.25,91.51,20321.0,82.3331,82.5314,82.243,82.4774,20321.0
2019-05-20 10:10:00,91.5,91.67,91.44,91.56,23853.0,82.4683,82.6216,82.4143,82.5224,23853.0
2019-05-20 10:20:00,91.55,91.73,91.5,91.64,32872.0,82.5134,82.6756,82.4683,82.5945,32872.0
2019-05-20 10:30:00,91.63,91.88,91.59,91.65,21554.0,82.5855,82.8108,82.5495,82.6035,21554.0
2019-05-20 10:40:00,91.66,91.76,91.59,91.59,18570.0,82.6125,82.7027,82.5495,82.5495,18570.0
2019-05-20 10:50:00,91.58,91.69,91.48,91.64,17592.0,82.5404,82.6396,82.4503,82.5945,17592.0
2019-05-20 11:00:00,91.66,91.66,91.28,91.29,15398.0,82.6125,82.6125,82.2701,82.2791,15398.0
2019-05-20 11:10:00,91.29,91.49,91.27,91.44,25362.0,82.2791,82.4593,82.261,82.4143,25362.0
2019-05-20 11:20:00,91.4,91.63,91.36,91.62,10673.0,82.3782,82.5855,82.3422,82.5765,10673.0
2019-05-20 11:30:00,91.63,91.71,91.4,91.4,15402.0,82.5855,82.6576,82.3782,82.3782,15402.0
2019-05-20 11:40:00,91.4,91.6,91.4,91.52,14748.0,82.3782,82.5585,82.3782,82.4864,14748.0
2019-05-20 11:50:00,91.5,91.54,91.37,91.46,13830.0,82.4683,82.5044,82.3512,82.4323,13830.0
2019-05-20 12:00:00,91.46,91.53,91.36,91.52,13895.0,82.4323,82.4954,82.3422,82.4864,13895.0
2019-05-20 12:10:00,91.51,91.65,91.5,91.64,8791.0,82.4774,82.6035,82.4683,82.5945,8791.0
2019-05-20 12:20:00,91.63,91.63,91.46,91.47,16006.0,82.5855,82.5855,82.4323,82.4413,16006.0
2019-05-20 12:30:00,91.46,91.57,91.39,91.52,23666.0,82.4323,82.5314,82.3692,82.4864,23666.0
2019-05-20 12:40:00,91.51,91.53,91.43,91.49,8340.0,82.4774,82.4954,82.4052,82.4593,8340.0
2019-05-20 12:50:00,91.47,91.52,91.41,91.49,20540.0,82.4413,82.4864,82.3872,82.4593,20540.0
2019-05-20 13:00:00,91.47,91.52,91.38,91.46,16809.0,82.4413,82.4864,82.3602,82.4323,16809.0
2019-05-20 13:10:00,91.48,91.53,91.44,91.47,11712.0,82.4503,82.4954,82.4143,82.4413,11712.0
2019-05-20 13:20:00,91.51,91.51,91.42,91.49,9437.0,82.4774,82.4774,82.3962,82.4593,9437.0
2019-05-20 13:30:00,91.5,91.63,91.44,91.6,25753.0,82.4683,82.5855,82.4143,82.5585,25753.0
2019-05-20 13:40:00,91.61,91.62,91.49,91.56,14147.0,82.5675,82.5765,82.4593,82.5224,14147.0
2019-05-20 13:50:00,91.55,91.57,91.41,91.45,15169.0,82.5134,82.5314,82.3872,82.4233,15169.0
2019-05-20 14:00:00,91.44,91.47,91.38,91.41,13481.0,82.4143,82.4413,82.3602,82.3872,13481.0
2019-05-20 14:10:00,91.4,91.46,91.31,91.36,14620.0,82.3782,82.4323,82.2971,82.3422,14620.0
2019-05-20 14:20:00,91.34,91.38,91.3,91.31,16294.0,82.3241,82.3602,82.2881,82.2971,16294.0
2019-05-20 14:30:00,91.31,91.31,91.13,91.15,11374.0,82.2971,82.2971,82.1349,82.1529,11374.0
2019-05-20 14:40:00,91.16,91.23,91.11,91.11,12549.0,82.1619,82.225,82.1168,82.1168,12549.0
2019-05-20 14:50:00,91.12,91.17,91.1,91.15,16233.0,82.1258,82.1709,82.1078,82.1529,16233.0
2019-05-20 15:00:00,91.14,91.15,91.04,91.04,16280.0,82.1439,82.1529,82.0537,82.0537,16280.0
2019-05-20 15:10:00,91.04,91.09,90.95,91.06,31204.0,82.0537,82.0988,81.9726,82.0718,31204.0
2019-05-20 15:20:00,91.06,91.13,91.01,91.12,32833.0,82.0718,82.1349,82.0267,82.1258,32833.0
2019-05-20 15:30:00,91.09,91.34,91.05,91.26,46701.0,82.0988,82.3241,82.0628,82.252,46701.0
2019-05-20 15:40:00,91.26,91.35,91.22,91.3,35142.0,82.252,82.3331,82.216,82.2881,35142.0
2019-05-20 15:50:00,91.32,91.5,91.28,91.35,103523.0,82.3061,82.4683,82.2701,82.3331,103523.0
2019-05-21 09:30:00,91.97,92.27,91.9,92.2,70326.0,82.8919,83.1623,82.8289,83.0992,70326.0
2019-05-21 09:40:00,92.16,92.24,91.88,92.05,50179.0,83.0632,83.1353,82.8108,82.964,50179.0
2019-05-21 09:50:00,92.05,92.12,91.93,92.01,41403.0,82.964,83.0271,82.8559,82.928,41403.0
2019-05-21 10:00:00,92.01,92.08,91.84,91.87,24138.0,82.928,82.9911,82.7748,82.8018,24138.0
2019-05-21 10:10:00,91.87,91.93,91.77,91.83,33373.0,82.8018,82.8559,82.7117,82.7658,33373.0
2019-05-21 10:20:00,91.85,91.85,91.67,91.77,39007.0,82.7838,82.7838,82.6216,82.7117,39007.0
2019-05-21 10:30:00,91.78,91.83,91.6,91.63,43654.0,82.7207,82.7658,82.5585,82.5855,43654.0
2019-05-21 10:40:00,91.65,91.93,91.64,91.86,28014.0,82.6035,82.8559,82.5945,82.7928,28014.0
2019-05-21 10:50:00,91.91,92.02,91.89,91.95,48976.0,82.8379,82.937,82.8198,82.8739,48976.0
2019-05-21 11:00:00,91.96,92.01,91.9,91.97,12757.0,82.8829,82.928,82.8289,82.8919,12757.0
2019-05-21 11:10:00,91.96,92.04,91.91,92.03,9073.0,82.8829,82.955,82.8379,82.946,9073.0
2019-05-21 11:20:00,92.02,92.04,91.87,91.93,24487.0,82.937,82.955,82.8018,82.8559,24487.0
2019-05-21 11:30:00,91.95,91.97,91.81,91.84,19798.0,82.8739,82.8919,82.7477,82.7748,19798.0
2019-05-21 11:40:00,91.84,91.84,91.73,91.73,39262.0,82.7748,82.7748,82.6756,82.6756,39262.0
2019-05-21 11:50:00,91.7,91.81,91.66,91.76,29844.0,82.6486,82.7477,82.6125,82.7027,29844.0
2019-05-21 12:00:00,91.77,91.9,91.72,91.88,31725.0,82.7117,82.8289,82.6666,82.8108,31725.0
2019-05-21 12:10:00,91.9,91.99,91.86,91.89,12711.0,82.8289,82.91,82.7928,82.8198,12711.0
2019-05-21 12:20:00,91.91,92.02,91.87,91.96,49932.0,82.8379,82.937,82.8018,82.8829,49932.0
2019-05-21 12:30:00,91.97,92.01,91.84,91.89,32754.0,82.8919,82.928,82.7748,82.8198,32754.0
2019-05-21 12:40:00,91.88,91.97,91.88,91.95,6998.0,82.8108,82.8919,82.8108,82.8739,6998.0
2019-05-21 12:50:00,91.95,92.05,91.95,92.04,13205.0,82.8739,82.964,82.8739,82.955,13205.0
2019-05-21 13:00:00,92.02,92.02,91.94,91.98,5684.0,82.937,82.937,82.8649,82.901,5684.0
2019-05-21 13:10:00,91.99,92.06,91.96,92.01,12820.0,82.91,82.9731,82.8829,82.928,12820.0
2019-05-21 13:20:00,92.02,92.1,92.01,92.05,12524.0,82.937,83.0091,82.928,82.964,12524.0
2019-05-21 13:30:00,92.04,92.18,92.01,92.08,36528.0,82.955,83.0812,82.928,82.9911,36528.0
2019-05-21 13:40:00,92.08,92.21,92.07,92.17,10338.0,82.9911,83.1083,82.9821,83.0722,10338.0
2019-05-21 13:50:00,92.19,92.19,92.12,92.17,15243.0,83.0902,83.0902,83.0271,83.0722,15243.0
2019-05-21 14:00:00,92.16,92.2,92.08,92.08,16263.0,83.0632,83.0992,82.9911,82.9911,16263.0
2019-05-21 14:10:00,92.1,92.11,92.0,92.07,11066.0,83.0091,83.0181,82.919,82.9821,11066.0
2019-05-21 14:20:00,92.1,92.15,92.06,92.13,17050.0,83.0091,83.0542,82.9731,83.0362,17050.0
2019-05-21 14:30:00,92.12,92.18,92.11,92.18,14249.0,83.0271,83.0812,83.0181,83.0812,14249.0
2019-05-21 14:40:00,92.18,92.19,92.09,92.11,25211.0,83.0812,83.0902,83.0001,83.0181,25211.0
2019-05-21 14:50:00,92.1,92.15,92.08,92.15,20534.0,83.0091,83.0542,82.9911,83.0542,20534.0
2019-05-21 15:00:00,92.12,92.14,92.03,92.04,21108.0,83.0271,83.0452,82.946,82.955,21108.0
2019-05-21 15:10:00,92.07,92.13,92.02,92.09,70292.0,82.9821,83.0362,82.937,83.0001,70292.0
2019-05-21 15:20:00,92.09,92.1,91.95,91.98,49038.0,83.0001,83.0091,82.8739,82.901,49038.0
2019-05-21 15:30:00,91.97,92.2,91.97,92.2,24350.0,82.8919,83.0992,82.8919,83.0992,24350.0
2019-05-21 15:40:00,92.2,92.21,92.09,92.17,44472.0,83.0992,83.1083,83.0001,83.0722,44472.0
2019-05-21 15:50:00,92.16,92.2,92.09,92.2,164472.0,83.0632,83.0992,83.0001,83.0992,164472.0
2019-05-22 09:30:00,91.66,91.98,91.66,91.87,25165.0,82.6125,82.901,82.6125,82.8018,25165.0
2019-05-22 09:40:00,91.9,91.9,91.68,91.83,5286.0,82.8289,82.8289,82.6306,82.7658,5286.0
2019-05-22 09:50:00,91.83,91.9,91.65,91.9,24819.0,82.7658,82.8289,82.6035,82.8289,24819.0
2019-05-22 10:00:00,91.9,92.04,91.85,92.04,23498.0,82.8289,82.955,82.7838,82.955,23498.0
2019-05-22 10:10:00,92.04,92.15,91.85,91.85,29372.0,82.955,83.0542,82.7838,82.7838,29372.0
2019-05-22 10:20:00,91.85,92.03,91.76,92.0,21619.0,82.7838,82.946,82.7027,82.919,21619.0
2019-05-22 10:30:00,91.99,92.08,91.72,91.8,8695.0,82.91,82.9911,82.6666,82.7387,8695.0
2019-05-22 10:40:00,91.79,91.79,91.65,91.69,9177.0,82.7297,82.7297,82.6035,82.6396,9177.0
2019-05-22 10:50:00,91.66,91.76,91.53,91.57,7490.0,82.6125,82.7027,82.4954,82.5314,7490.0
2019-05-22 11:00:00,91.57,91.59,91.42,91.43,6545.0,82.5314,82.5495,82.3962,82.4052,6545.0
2019-05-22 11:10:00,91.42,91.6,91.4,91.56,20258.0,82.3962,82.5585,82.3782,82.5224,20258.0
2019-05-22 11:20:00,91.54,91.8,91.52,91.78,10801.0,82.5044,82.7387,82.4864,82.7207,10801.0
2019-05-22 11:30:00,91.81,91.82,91.61,91.63,10570.0,82.7477,82.7568,82.5675,82.5855,10570.0
2019-05-22 11:40:00,91.62,91.65,91.56,91.61,5368.0,82.5765,82.6035,82.5224,82.5675,5368.0
2019-05-22 11:50:00,91.63,91.73,91.6,91.72,4801.0,82.5855,82.6756,82.5585,82.6666,4801.0
2019-05-22 12:00:00,91.73,91.84,91.72,91.84,7411.0,82.6756,82.7748,82.6666,82.7748,7411.0
2019-05-22 12:10:00,91.8,91.86,91.79,91.84,4000.0,82.7387,82.7928,82.7297,82.7748,4000.0
2019-05-22 12:20:00,91.81,91.85,91.71,91.73,2846.0,82.7477,82.7838,82.6576,82.6756,2846.0
2019-05-22 12:30:00,91.71,91.82,91.64,91.79,7877.0,82.6576,82.7568,82.5945,82.7297,7877.0
2019-05-22 12:40:00,91.79,91.79,91.66,91.69,4413.0,82.7297,82.7297,82.6125,82.6396,4413.0
2019-05-22 12:50:00,91.67,91.69,91.63,91.67,5185.0,82.6216,82.6396,82.5855,82.6216,5185.0
2019-05-22 13:00:00,91.64,91.7,91.55,91.55,3789.0,82.5945,82.6486,82.5134,82.5134,3789.0
2019-05-22 13:10:00,91.53,91.61,91.53,91.57,9642.0,82.4954,82.5675,82.4954,82.5314,9642.0
2019-05-22 13:20:00,91.58,91.67,91.55,91.63,6560.0,82.5404,82.6216,82.5134,82.5855,6560.0
2019-05-22 13:30:00,91.62,91.64,91.58,91.64,2308.0,82.5765,82.5945,82.5404,82.5945,2308.0
2019-05-22 13:40:00,91.65,91.72,91.64,91.68,10789.0,82.6035,82.6666,82.5945,82.6306,10789.0
2019-05-22 13:50:00,91.71,91.75,91.67,91.75,12652.0,82.6576,82.6937,82.6216,82.6937,12652.0
2019-05-22 14:00:00,91.71,91.79,91.66,91.78,8219.0,82.6576,82.7297,82.6125,82.7207,8219.0
2019-05-22 14:10:00,91.75,91.78,91.65,91.66,2824.0,82.6937,82.7207,82.6035,82.6125,2824.0
2019-05-22 14:20:00,91.7,91.76,91.69,91.72,4308.0,82.6486,82.7027,82.6396,82.6666,4308.0
2019-05-22 14:30:00,91.7,91.79,91.7,91.73,8955.0,82.6486,82.7297,82.6486,82.6756,8955.0
2019-05-22 14:40:00,91.71,91.78,91.7,91.73,10536.0,82.6576,82.7207,82.6486,82.6756,10536.0
2019-05-22 14:50:00,91.72,91.72,91.6,91.62,9510.0,82.6666,82.6666,82.5585,82.5765,9510.0
2019-05-22 15:00:00,91.63,91.7,91.57,91.61,10338.0,82.5855,82.6486,82.5314,82.5675,10338.0
2019-05-22 15:10:00,91.58,91.65,91.5,91.55,13387.0,82.5404,82.6035,82.4683,82.5134,13387.0
2019-05-22 15:20:00,91.54,91.59,91.53,91.54,13180.0,82.5044,82.5495,82.4954,82.5044,13180.0
2019-05-22 15:30:00,91.54,91.54,91.46,91.48,14614.0,82.5044,82.5044,82.4323,82.4503,14614.0
2019-05-22 15:40:00,91.45,91.48,91.37,91.38,36038.0,82.4233,82.4503,82.3512,82.3602,36038.0
2019-05-22 15:50:00,91.38,91.44,91.25,91.27,99267.0,82.3602,82.4143,82.243,82.261,99267.0
2019-05-23 09:30:00,90.27,90.41,89.76,89.92,29200.0,81.3597,81.4859,80.9001,81.0443,29200.0
2019-05-23 09:40:00,89.96,90.07,89.9,89.92,7917.0,81.0803,81.1795,81.0263,81.0443,7917.0
2019-05-23 09:50:00,89.9,89.9,89.51,89.71,16060.0,81.0263,81.0263,80.6748,80.855,16060.0
2019-05-23 10:00:00,89.61,89.97,89.61,89.76,17222.0,80.7649,81.0894,80.7649,80.9001,17222.0
2019-05-23 10:10:00,89.76,89.9,89.67,89.68,7966.0,80.9001,81.0263,80.819,80.828,7966.0
2019-05-23 10:20:00,89.68,89.73,89.51,89.62,17651.0,80.828,80.873,80.6748,80.7739,17651.0
2019-05-23 10:30:00,89.63,89.79,89.57,89.78,42680.0,80.7829,80.9271,80.7288,80.9181,42680.0
2019-05-23 10:40:00,89.77,89.9,89.6,89.66,72345.0,80.9091,81.0263,80.7559,80.81,72345.0
2019-05-23 10:50:00,89.68,89.82,89.61,89.73,13475.0,80.828,80.9542,80.7649,80.873,13475.0
2019-05-23 11:00:00,89.75,89.75,89.57,89.63,13480.0,80.8911,80.8911,80.7288,80.7829,13480.0
2019-05-23 11:10:00,89.63,89.63,89.4,89.45,17079.0,80.7829,80.7829,80.5756,80.6207,17079.0
2019-05-23 11:20:00,89.43,89.6,89.4,89.5,15042.0,80.6027,80.7559,80.5756,80.6658,15042.0
2019-05-23 11:30:00,89.48,89.51,89.32,89.4,12743.0,80.6477,80.6748,80.5035,80.5756,12743.0
2019-05-23 11:40:00,89.39,89.45,89.33,89.43,17339.0,80.5666,80.6207,80.5125,80.6027,17339.0
2019-05-23 11:50:00,89.38,89.43,89.1,89.18,15428.0,80.5576,80.6027,80.3052,80.3773,15428.0
2019-05-23 12:00:00,89.21,89.46,89.2,89.36,16865.0,80.4044,80.6297,80.3954,80.5396,16865.0
2019-05-23 12:10:00,89.4,89.54,89.33,89.36,32894.0,80.5756,80.7018,80.5125,80.5396,32894.0
2019-05-23 12:20:00,89.36,89.44,89.31,89.39,9986.0,80.5396,80.6117,80.4945,80.5666,9986.0
2019-05-23 12:30:00,89.41,89.44,89.32,89.37,55416.0,80.5846,80.6117,80.5035,80.5486,55416.0
2019-05-23 12:40:00,89.38,89.46,89.26,89.3,13100.0,80.5576,80.6297,80.4494,80.4855,13100.0
2019-05-23 12:50:00,89.25,89.27,89.01,89.02,17534.0,80.4404,80.4585,80.2241,80.2331,17534.0
2019-05-23 13:00:00,89.03,89.13,88.91,89.06,18325.0,80.2421,80.3323,80.134,80.2692,18325.0
2019-05-23 13:10:00,89.03,89.07,88.82,88.94,14572.0,80.2421,80.2782,80.0529,80.161,14572.0
2019-05-23 13:20:00,88.92,89.08,88.87,89.02,14022.0,80.143,80.2872,80.0979,80.2331,14022.0
2019-05-23 13:30:00,88.98,89.09,88.95,89.09,13399.0,80.1971,80.2962,80.17,80.2962,13399.0
2019-05-23 13:40:00,89.04,89.1,88.93,88.93,9163.0,80.2512,80.3052,80.152,80.152,9163.0
2019-05-23 13:50:00,88.94,89.0,88.87,88.98,11727.0,80.161,80.2151,80.0979,80.1971,11727.0
2019-05-23 14:00:00,88.99,89.07,88.87,88.88,19603.0,80.2061,80.2782,80.0979,80.1069,19603.0
2019-05-23 14:10:00,88.9,88.94,88.79,88.92,24179.0,80.125,80.161,80.0258,80.143,24179.0
2019-05-23 14:20:00,88.93,89.05,88.83,88.83,19498.0,80.152,80.2602,80.0619,80.0619,19498.0
2019-05-23 14:30:00,88.83,88.88,88.75,88.77,28465.0,80.0619,80.1069,79.9898,80.0078,28465.0
2019-05-23 14:40:00,88.78,88.78,88.6,88.69,38455.0,80.0168,80.0168,79.8546,79.9357,38455.0
2019-05-23 14:50:00,88.69,88.82,88.68,88.77,12283.0,79.9357,80.0529,79.9267,80.0078,12283.0
2019-05-23 15:00:00,88.76,88.86,88.71,88.74,30977.0,79.9988,80.0889,79.9537,79.9808,30977.0
2019-05-23 15:10:00,88.78,89.07,88.78,89.04,30200.0,80.0168,80.2782,80.0168,80.2512,30200.0
2019-05-23 15:20:00,89.06,89.37,89.06,89.24,65481.0,80.2692,80.5486,80.2692,80.4314,65481.0
2019-05-23 15:30:00,89.22,89.34,89.16,89.17,34204.0,80.4134,80.5215,80.3593,80.3683,34204.0
2019-05-23 15:40:00,89.18,89.19,88.92,89.07,54682.0,80.3773,80.3863,80.143,80.2782,54682.0
2019-05-23 15:50:00,89.07,89.29,89.01,89.22,153520.0,80.2782,80.4765,80.2241,80.4134,153520.0
2019-05-24 09:30:00,89.87,90.36,89.73,90.29,42982.0,80.9992,81.4409,80.873,81.3778,42982.0
2019-05-24 09:40:00,90.35,90.43,90.12,90.19,11013.0,81.4318,81.504,81.2246,81.2876,11013.0
2019-05-24 09:50:00,90.18,90.28,90.12,90.24,19164.0,81.2786,81.3688,81.2246,81.3327,19164.0
2019-05-24 10:00:00,90.26,90.27,90.08,90.1,27104.0,81.3507,81.3597,81.1885,81.2065,27104.0
2019-05-24 10:10:00,90.09,90.11,89.92,89.99,21381.0,81.1975,81.2155,81.0443,81.1074,21381.0
2019-05-24 10:20:00,89.96,90.02,89.81,89.85,22147.0,81.0803,81.1344,80.9452,80.9812,22147.0
2019-05-24 10:30:00,89.88,90.02,89.87,89.97,20849.0,81.0082,81.1344,80.9992,81.0894,20849.0
2019-05-24 10:40:00,89.96,90.12,89.89,90.03,12717.0,81.0803,81.2246,81.0173,81.1434,12717.0
2019-05-24 10:50:00,90.01,90.01,89.77,89.87,14879.0,81.1254,81.1254,80.9091,80.9992,14879.0
2019-05-24 11:00:00,89.88,89.96,89.84,89.9,53718.0,81.0082,81.0803,80.9722,81.0263,53718.0
2019-05-24 11:10:00,89.92,89.92,89.82,89.86,8190.0,81.0443,81.0443,80.9542,80.9902,8190.0
2019-05-24 11:20:00,89.84,89.95,89.84,89.84,9295.0,80.9722,81.0713,80.9722,80.9722,9295.0
2019-05-24 11:30:00,89.92,90.11,89.91,90.05,12712.0,81.0443,81.2155,81.0353,81.1615,12712.0
2019-05-24 11:40:00,90.06,90.19,90.03,90.18,10207.0,81.1705,81.2876,81.1434,81.2786,10207.0
2019-05-24 11:50:00,90.17,90.19,90.1,90.18,11268.0,81.2696,81.2876,81.2065,81.2786,11268.0
2019-05-24 12:00:00,90.19,90.27,90.15,90.21,10671.0,81.2876,81.3597,81.2516,81.3057,10671.0
2019-05-24 12:10:00,90.21,90.24,90.14,90.17,7715.0,81.3057,81.3327,81.2426,81.2696,7715.0
2019-05-24 12:20:00,90.22,90.36,90.2,90.34,8250.0,81.3147,81.4409,81.2967,81.4228,8250.0
2019-05-24 12:30:00,90.35,90.43,90.35,90.43,11679.0,81.4318,81.504,81.4318,81.504,11679.0
2019-05-24 12:40:00,90.44,90.49,90.38,90.4,26944.0,81.513,81.558,81.4589,81.4769,26944.0
2019-05-24 12:50:00,90.41,90.41,90.31,90.36,9091.0,81.4859,81.4859,81.3958,81.4409,9091.0
2019-05-24 13:00:00,90.35,90.42,90.32,90.35,13878.0,81.4318,81.4949,81.4048,81.4318,13878.0
2019-05-24 13:10:00,90.34,90.36,90.28,90.35,9877.0,81.4228,81.4409,81.3688,81.4318,9877.0
2019-05-24 13:20:00,90.37,90.39,90.29,90.29,8521.0,81.4499,81.4679,81.3778,81.3778,8521.0
2019-05-24 13:30:00,90.3,90.35,90.3,90.34,4778.0,81.3868,81.4318,81.3868,81.4228,4778.0
2019-05-24 13:40:00,90.34,90.42,90.32,90.42,9575.0,81.4228,81.4949,81.4048,81.4949,9575.0
2019-05-24 13:50:00,90.41,90.45,90.33,90.37,11960.0,81.4859,81.522,81.4138,81.4499,11960.0
2019-05-24 14:00:00,90.39,90.45,90.32,90.35,14076.0,81.4679,81.522,81.4048,81.4318,14076.0
2019-05-24 14:10:00,90.34,90.34,90.25,90.33,12774.0,81.4228,81.4228,81.3417,81.4138,12774.0
2019-05-24 14:20:00,90.32,90.39,90.27,90.36,9864.0,81.4048,81.4679,81.3597,81.4409,9864.0
2019-05-24 14:30:00,90.36,90.42,90.33,90.41,11528.0,81.4409,81.4949,81.4138,81.4859,11528.0
2019-05-24 14:40:00,90.43,90.49,90.41,90.43,11725.0,81.504,81.558,81.4859,81.504,11725.0
2019-05-24 14:50:00,90.45,90.48,90.43,90.47,10342.0,81.522,81.549,81.504,81.54,10342.0
2019-05-24 15:00:00,90.48,90.62,90.47,90.6,24987.0,81.549,81.6752,81.54,81.6572,24987.0
2019-05-24 15:10:00,90.6,90.6,90.54,90.57,16636.0,81.6572,81.6572,81.6031,81.6301,16636.0
2019-05-24 15:20:00,90.57,90.67,90.56,90.65,13627.0,81.6301,81.7203,81.6211,81.7022,13627.0
2019-05-24 15:30:00,90.65,90.69,90.6,90.69,24188.0,81.7022,81.7383,81.6572,81.7383,24188.0
2019-05-24 15:40:00,90.69,90.79,90.69,90.79,62687.0,81.7383,81.8284,81.7383,81.8284,62687.0
2019-05-24 15:50:00,90.79,90.88,90.73,90.8,116109.0,81.8284,81.9095,81.7743,81.8374,116109.0
2019-05-28 09:30:00,90.36,90.68,90.22,90.38,38908.0,81.4409,81.7293,81.3147,81.4589,38908.0
2019-05-28 09:40:00,90.41,90.69,90.27,90.69,14729.0,81.4859,81.7383,81.3597,81.7383,14729.0
2019-05-28 09:50:00,90.67,90.76,90.53,90.75,19067.0,81.7203,81.8014,81.5941,81.7924,19067.0
2019-05-28 10:00:00,90.71,90.75,90.5,90.58,17387.0,81.7563,81.7924,81.567,81.6391,17387.0
2019-05-28 10:10:00,90.56,90.68,90.51,90.64,66358.0,81.6211,81.7293,81.5761,81.6932,66358.0
2019-05-28 10:20:00,90.61,90.77,90.61,90.74,9918.0,81.6662,81.8104,81.6662,81.7834,9918.0
2019-05-28 10:30:00,90.71,90.78,90.48,90.48,8881.0,81.7563,81.8194,81.549,81.549,8881.0
2019-05-28 10:40:00,90.46,90.59,90.44,90.5,12454.0,81.531,81.6482,81.513,81.567,12454.0
2019-05-28 10:50:00,90.49,90.62,90.43,90.57,52251.0,81.558,81.6752,81.504,81.6301,52251.0
2019-05-28 11:00:00,90.54,90.82,90.54,90.78,7583.0,81.6031,81.8555,81.6031,81.8194,7583.0
2019-05-28 11:10:00,90.78,90.91,90.75,90.84,8323.0,81.8194,81.9366,81.7924,81.8735,8323.0
2019-05-28 11:20:00,90.8,90.85,90.67,90.67,9237.0,81.8374,81.8825,81.7203,81.7203,9237.0
2019-05-28 11:30:00,90.68,90.68,90.52,90.57,8888.0,81.7293,81.7293,81.5851,81.6301,8888.0
2019-05-28 11:40:00,90.58,90.66,90.51,90.51,7579.0,81.6391,81.7113,81.5761,81.5761,7579.0
2019-05-28 11:50:00,90.46,90.46,90.28,90.46,8210.0,81.531,81.531,81.3688,81.531,8210.0
2019-05-28 12:00:00,90.48,90.65,90.45,90.6,4944.0,81.549,81.7022,81.522,81.6572,4944.0
2019-05-28 12:10:00,90.61,90.69,90.61,90.65,2500.0,81.6662,81.7383,81.6662,81.7022,2500.0
2019-05-28 12:20:00,90.65,90.72,90.63,90.65,2686.0,81.7022,81.7653,81.6842,81.7022,2686.0
2019-05-28 12:30:00,90.64,90.69,90.5,90.54,14453.0,81.6932,81.7383,81.567,81.6031,14453.0
2019-05-28 12:40:00,90.57,90.66,90.49,90.66,3915.0,81.6301,81.7113,81.558,81.7113,3915.0
2019-05-28 12:50:00,90.64,90.64,90.46,90.48,5269.0,81.6932,81.6932,81.531,81.549,5269.0
2019-05-28 13:00:00,90.48,90.59,90.48,90.53,15390.0,81.549,81.6482,81.549,81.5941,15390.0
2019-05-28 13:10:00,90.55,90.58,90.53,90.58,2823.0,81.6121,81.6391,81.5941,81.6391,2823.0
2019-05-28 13:20:00,90.64,90.65,90.52,90.54,3680.0,81.6932,81.7022,81.5851,81.6031,3680.0
2019-05-28 13:30:00,90.52,90.58,90.46,90.48,6528.0,81.5851,81.6391,81.531,81.549,6528.0
2019-05-28 13:40:00,90.47,90.53,90.44,90.47,6211.0,81.54,81.5941,81.513,81.54,6211.0
2019-05-28 13:50:00,90.46,90.5,90.43,90.45,8235.0,81.531,81.567,81.504,81.522,8235.0
2019-05-28 14:00:00,90.44,90.44,90.21,90.27,20220.0,81.513,81.513,81.3057,81.3597,20220.0
2019-05-28 14:10:00,90.26,90.26,90.07,90.08,20656.0,81.3507,81.3507,81.1795,81.1885,20656.0
2019-05-28 14:20:00,90.08,90.08,89.97,90.02,27045.0,81.1885,81.1885,81.0894,81.1344,27045.0
2019-05-28 14:30:00,89.99,90.01,89.89,89.92,15071.0,81.1074,81.1254,81.0173,81.0443,15071.0
2019-05-28 14:40:00,89.91,89.91,89.66,89.71,37178.0,81.0353,81.0353,80.81,80.855,37178.0
2019-05-28 14:50:00,89.7,89.73,89.58,89.65,44748.0,80.846,80.873,80.7379,80.8009,44748.0
2019-05-28 15:00:00,89.65,89.69,89.56,89.56,24531.0,80.8009,80.837,80.7198,80.7198,24531.0
2019-05-28 15:10:00,89.57,89.6,89.47,89.57,26778.0,80.7288,80.7559,80.6387,80.7288,26778.0
2019-05-28 15:20:00,89.57,89.68,89.46,89.56,33030.0,80.7288,80.828,80.6297,80.7198,33030.0
2019-05-28 15:30:00,89.56,89.59,89.25,89.28,52694.0,80.7198,80.7469,80.4404,80.4675,52694.0
2019-05-28 15:40:00,89.27,89.27,88.86,88.86,119558.0,80.4585,80.4585,80.0889,80.0889,119558.0
2019-05-28 15:50:00,88.86,89.02,88.69,88.74,330399.0,80.0889,80.2331,79.9357,79.9808,330399.0
2019-05-29 09:30:00,88.22,88.37,87.92,88.13,48291.0,79.5121,79.6473,79.2417,79.431,48291.0
2019-05-29 09:40:00,88.13,88.25,87.86,88.03,36889.0,79.431,79.5391,79.1876,79.3408,36889.0
2019-05-29 09:50:00,88.04,88.04,87.8,87.97,20477.0,79.3499,79.3499,79.1336,79.2868,20477.0
2019-05-29 10:00:00,87.95,88.07,87.88,87.94,22819.0,79.2687,79.3769,79.2057,79.2597,22819.0
2019-05-29 10:10:00,87.96,88.38,87.96,88.32,14407.0,79.2778,79.6563,79.2778,79.6022,14407.0
2019-05-29 10:20:00,88.34,88.53,88.27,88.52,14446.0,79.6203,79.7915,79.5572,79.7825,14446.0
2019-05-29 10:30:00,88.54,88.54,88.32,88.37,32366.0,79.8005,79.8005,79.6022,79.6473,32366.0
2019-05-29 10:40:00,88.36,88.46,88.29,88.36,16809.0,79.6383,79.7284,79.5752,79.6383,16809.0
2019-05-29 10:50:00,88.36,88.43,88.18,88.21,24751.0,79.6383,79.7014,79.476,79.5031,24751.0
2019-05-29 11:00:00,88.18,88.52,88.16,88.49,31611.0,79.476,79.7825,79.458,79.7554,31611.0
2019-05-29 11:10:00,88.5,88.51,88.2,88.29,21503.0,79.7645,79.7735,79.4941,79.5752,21503.0
2019-05-29 11:20:00,88.26,88.32,88.01,88.02,22910.0,79.5481,79.6022,79.3228,79.3318,22910.0
2019-05-29 11:30:00,88.02,88.05,87.79,87.79,25916.0,79.3318,79.3589,79.1245,79.1245,25916.0
2019-05-29 11:40:00,87.8,87.82,87.57,87.74,40600.0,79.1336,79.1516,78.9263,79.0795,40600.0
2019-05-29 11:50:00,87.73,87.74,87.54,87.68,17647.0,79.0705,79.0795,78.8992,79.0254,17647.0
2019-05-29 12:00:00,87.73,87.93,87.71,87.91,45692.0,79.0705,79.2507,79.0524,79.2327,45692.0
2019-05-29 12:10:00,87.89,88.06,87.85,88.05,14007.0,79.2147,79.3679,79.1786,79.3589,14007.0
2019-05-29 12:20:00,88.03,88.15,87.96,88.1,11847.0,79.3408,79.449,79.2778,79.4039,11847.0
2019-05-29 12:30:00,88.11,88.18,88.04,88.05,14143.0,79.413,79.476,79.3499,79.3589,14143.0
2019-05-29 12:40:00,88.04,88.14,88.01,88.08,10746.0,79.3499,79.44,79.3228,79.3859,10746.0
2019-05-29 12:50:00,88.1,88.11,87.9,87.91,33221.0,79.4039,79.413,79.2237,79.2327,33221.0
2019-05-29 13:00:00,87.93,88.38,87.92,88.36,19538.0,79.2507,79.6563,79.2417,79.6383,19538.0
2019-05-29 13:10:00,88.38,88.44,88.23,88.31,8185.0,79.6563,79.7104,79.5211,79.5932,8185.0
2019-05-29 13:20:00,88.31,88.54,88.26,88.49,12075.0,79.5932,79.8005,79.5481,79.7554,12075.0
2019-05-29 13:30:00,88.51,88.55,88.46,88.51,7326.0,79.7735,79.8095,79.7284,79.7735,7326.0
2019-05-29 13:40:00,88.54,88.62,88.49,88.62,9186.0,79.8005,79.8726,79.7554,79.8726,9186.0
2019-05-29 13:50:00,88.6,88.65,88.45,88.48,11458.0,79.8546,79.8997,79.7194,79.7464,11458.0
2019-05-29 14:00:00,88.48,88.65,88.48,88.5,8600.0,79.7464,79.8997,79.7464,79.7645,8600.0
2019-05-29 14:10:00,88.5,88.57,88.47,88.57,6906.0,79.7645,79.8275,79.7374,79.8275,6906.0
2019-05-29 14:20:00,88.58,88.74,88.57,88.74,8928.0,79.8366,79.9808,79.8275,79.9808,8928.0
2019-05-29 14:30:00,88.73,88.73,88.46,88.51,18808.0,79.9718,79.9718,79.7284,79.7735,18808.0
2019-05-29 14:40:00,88.5,88.5,88.39,88.48,16582.0,79.7645,79.7645,79.6653,79.7464,16582.0
2019-05-29 14:50:00,88.47,88.57,88.4,88.57,14128.0,79.7374,79.8275,79.6743,79.8275,14128.0
2019-05-29 15:00:00,88.56,88.59,88.41,88.57,17366.0,79.8185,79.8456,79.6833,79.8275,17366.0
2019-05-29 15:10:00,88.56,88.73,88.52,88.7,18538.0,79.8185,79.9718,79.7825,79.9447,18538.0
2019-05-29 15:20:00,88.72,88.98,88.65,88.98,20986.0,79.9627,80.1971,79.8997,80.1971,20986.0
2019-05-29 15:30:00,88.97,89.34,88.85,89.3,53831.0,80.1881,80.5215,80.0799,80.4855,53831.0
2019-05-29 15:40:00,89.3,89.43,89.23,89.29,59593.0,80.4855,80.6027,80.4224,80.4765,59593.0
2019-05-29 15:50:00,89.29,89.56,89.15,89.44,251664.0,80.4765,80.7198,80.3503,80.6117,251664.0
2019-05-30 09:30:00,89.55,90.17,89.55,89.73,22663.0,80.7108,81.2696,80.7108,80.873,22663.0
2019-05-30 09:40:00,89.68,89.87,89.59,89.87,14359.0,80.828,80.9992,80.7469,80.9992,14359.0
2019-05-30 09:50:00,89.8,90.2,89.72,90.19,18644.0,80.9361,81.2967,80.864,81.2876,18644.0
2019-05-30 10:00:00,90.12,90.14,89.89,89.91,11707.0,81.2246,81.2426,81.0173,81.0353,11707.0
2019-05-30 10:10:00,89.92,90.05,89.79,89.81,10151.0,81.0443,81.1615,80.9271,80.9452,10151.0
2019-05-30 10:20:00,89.77,89.97,89.73,89.92,8229.0,80.9091,81.0894,80.873,81.0443,8229.0
2019-05-30 10:30:00,89.95,90.0,89.82,89.83,11910.0,81.0713,81.1164,80.9542,80.9632,11910.0
2019-05-30 10:40:00,89.8,89.89,89.62,89.65,7776.0,80.9361,81.0173,80.7739,80.8009,7776.0
2019-05-30 10:50:00,89.68,89.68,89.3,89.35,13249.0,80.828,80.828,80.4855,80.5306,13249.0
2019-05-30 11:00:00,89.31,89.37,89.07,89.34,25659.0,80.4945,80.5486,80.2782,80.5215,25659.0
2019-05-30 11:10:00,89.33,89.42,89.18,89.19,49348.0,80.5125,80.5936,80.3773,80.3863,49348.0
2019-05-30 11:20:00,89.16,89.26,89.09,89.19,13309.0,80.3593,80.4494,80.2962,80.3863,13309.0
2019-05-30 11:30:00,89.21,89.23,89.01,89.15,6571.0,80.4044,80.4224,80.2241,80.3503,6571.0
2019-05-30 11:40:00,89.21,89.21,88.91,89.01,11234.0,80.4044,80.4044,80.134,80.2241,11234.0
2019-05-30 11:50:00,89.02,89.05,88.89,89.05,16507.0,80.2331,80.2602,80.116,80.2602,16507.0
2019-05-30 12:00:00,89.03,89.06,88.85,88.86,11798.0,80.2421,80.2692,80.0799,80.0889,11798.0
2019-05-30 12:10:00,88.87,88.92,88.8,88.88,17739.0,80.0979,80.143,80.0348,80.1069,17739.0
2019-05-30 12:20:00,88.9,88.98,88.68,88.72,41627.0,80.125,80.1971,79.9267,79.9627,41627.0
2019-05-30 12:30:00,88.74,88.83,88.65,88.74,45297.0,79.9808,80.0619,79.8997,79.9808,45297.0
2019-05-30 12:40:00,88.73,88.83,88.61,88.78,28462.0,79.9718,80.0619,79.8636,80.0168,28462.0
2019-05-30 12:50:00,88.79,88.88,88.7,88.74,23158.0,80.0258,80.1069,79.9447,79.9808,23158.0
2019-05-30 13:00:00,88.74,88.78,88.63,88.66,17041.0,79.9808,80.0168,79.8816,79.9087,17041.0
2019-05-30 13:10:00,88.65,88.69,88.56,88.59,50672.0,79.8997,79.9357,79.8185,79.8456,50672.0
2019-05-30 13:20:00,88.57,88.62,88.53,88.53,12488.0,79.8275,79.8726,79.7915,79.7915,12488.0
2019-05-30 13:30:00,88.53,88.54,88.28,88.29,23401.0,79.7915,79.8005,79.5662,79.5752,23401.0
2019-05-30 13:40:00,88.3,88.35,88.22,88.22,8821.0,79.5842,79.6293,79.5121,79.5121,8821.0
2019-05-30 13:50:00,88.25,88.38,88.25,88.33,15301.0,79.5391,79.6563,79.5391,79.6112,15301.0
2019-05-30 14:00:00,88.35,88.43,88.19,88.19,15032.0,79.6293,79.7014,79.4851,79.4851,15032.0
2019-05-30 14:10:00,88.24,88.28,88.17,88.23,7810.0,79.5301,79.5662,79.467,79.5211,7810.0
2019-05-30 14:20:00,88.25,88.27,87.95,87.95,12764.0,79.5391,79.5572,79.2687,79.2687,12764.0
2019-05-30 14:30:00,87.98,87.98,87.68,87.71,15503.0,79.2958,79.2958,79.0254,79.0524,15503.0
2019-05-30 14:40:00,87.71,87.85,87.67,87.8,26236.0,79.0524,79.1786,79.0164,79.1336,26236.0
2019-05-30 14:50:00,87.81,88.03,87.77,88.03,14178.0,79.1426,79.3408,79.1065,79.3408,14178.0
2019-05-30 15:00:00,87.98,88.0,87.73,87.85,18115.0,79.2958,79.3138,79.0705,79.1786,18115.0
2019-05-30 15:10:00,87.84,87.95,87.81,87.91,35569.0,79.1696,79.2687,79.1426,79.2327,35569.0
2019-05-30 15:20:00,87.92,87.99,87.88,87.92,39424.0,79.2417,79.3048,79.2057,79.2417,39424.0
2019-05-30 15:30:00,87.92,88.19,87.8,88.19,62255.0,79.2417,79.4851,79.1336,79.4851,62255.0
2019-05-30 15:40:00,88.19,88.35,88.13,88.35,43494.0,79.4851,79.6293,79.431,79.6293,43494.0
2019-05-30 15:50:00,88.36,88.37,88.2,88.35,137524.0,79.6383,79.6473,79.4941,79.6293,137524.0
2019-05-31 09:30:00,87.24,87.37,86.91,87.18,39563.0,78.6288,78.746,78.3314,78.5748,39563.0
2019-05-31 09:40:00,87.15,87.29,86.97,87.16,25955.0,78.5477,78.6739,78.3855,78.5567,25955.0
2019-05-31 09:50:00,87.17,87.43,87.11,87.26,49949.0,78.5657,78.8001,78.5117,78.6469,49949.0
2019-05-31 10:00:00,87.26,87.55,87.23,87.47,25734.0,78.6469,78.9082,78.6198,78.8361,25734.0
2019-05-31 10:10:00,87.46,87.46,87.2,87.26,12024.0,78.8271,78.8271,78.5928,78.6469,12024.0
2019-05-31 10:20:00,87.27,87.35,87.21,87.26,11262.0,78.6559,78.728,78.6018,78.6469,11262.0
2019-05-31 10:30:00,87.26,87.57,87.26,87.57,9059.0,78.6469,78.9263,78.6469,78.9263,9059.0
2019-05-31 10:40:00,87.58,87.58,87.31,87.44,16929.0,78.9353,78.9353,78.6919,78.8091,16929.0
2019-05-31 10:50:00,87.5,87.53,87.33,87.38,11189.0,78.8632,78.8902,78.7099,78.755,11189.0
2019-05-31 11:00:00,87.37,87.49,87.3,87.31,9519.0,78.746,78.8542,78.6829,78.6919,9519.0
2019-05-31 11:10:00,87.31,87.45,87.31,87.34,26520.0,78.6919,78.8181,78.6919,78.719,26520.0
2019-05-31 11:20:00,87.34,87.53,87.34,87.5,17164.0,78.719,78.8902,78.719,78.8632,17164.0
2019-05-31 11:30:00,87.49,87.53,87.35,87.39,16372.0,78.8542,78.8902,78.728,78.764,16372.0
2019-05-31 11:40:00,87.38,87.42,87.32,87.37,15513.0,78.755,78.7911,78.7009,78.746,15513.0
2019-05-31 11:50:00,87.36,87.39,87.28,87.39,17278.0,78.737,78.764,78.6649,78.764,17278.0
2019-05-31 12:00:00,87.36,87.51,87.31,87.51,9623.0,78.737,78.8722,78.6919,78.8722,9623.0
2019-05-31 12:10:00,87.51,87.53,87.44,87.49,22328.0,78.8722,78.8902,78.8091,78.8542,22328.0
2019-05-31 12:20:00,87.48,87.48,87.34,87.36,14839.0,78.8451,78.8451,78.719,78.737,14839.0
2019-05-31 12:30:00,87.35,87.35,87.21,87.22,26713.0,78.728,78.728,78.6018,78.6108,26713.0
2019-05-31 12:40:00,87.25,87.25,87.14,87.16,34579.0,78.6378,78.6378,78.5387,78.5567,34579.0
2019-05-31 12:50:00,87.15,87.18,87.01,87.07,13743.0,78.5477,78.5748,78.4215,78.4756,13743.0
2019-05-31 13:00:00,87.07,87.09,86.95,86.99,22649.0,78.4756,78.4936,78.3675,78.4035,22649.0
2019-05-31 13:10:00,86.99,87.04,86.95,86.97,138107.0,78.4035,78.4486,78.3675,78.3855,138107.0
2019-05-31 13:20:00,86.98,87.1,86.98,87.06,23157.0,78.3945,78.5026,78.3945,78.4666,23157.0
2019-05-31 13:30:00,87.06,87.09,86.99,87.01,23043.0,78.4666,78.4936,78.4035,78.4215,23043.0
2019-05-31 13:40:00,87.01,87.02,86.88,86.9,38350.0,78.4215,78.4305,78.3044,78.3224,38350.0
2019-05-31 13:50:00,86.89,86.96,86.79,86.93,35360.0,78.3134,78.3765,78.2232,78.3494,35360.0
2019-05-31 14:00:00,86.93,86.96,86.71,86.73,20527.0,78.3494,78.3765,78.1511,78.1692,20527.0
2019-05-31 14:10:00,86.74,86.77,86.49,86.51,23259.0,78.1782,78.2052,77.9529,77.9709,23259.0
2019-05-31 14:20:00,86.53,86.57,86.48,86.48,26672.0,77.9889,78.025,77.9438,77.9438,26672.0
2019-05-31 14:30:00,86.5,86.5,86.33,86.39,24457.0,77.9619,77.9619,77.8087,77.8627,24457.0
2019-05-31 14:40:00,86.39,86.67,86.38,86.56,23820.0,77.8627,78.1151,77.8537,78.0159,23820.0
2019-05-31 14:50:00,86.58,86.71,86.57,86.58,37480.0,78.034,78.1511,78.025,78.034,37480.0
2019-05-31 15:00:00,86.58,86.58,86.38,86.43,41763.0,78.034,78.034,77.8537,77.8988,41763.0
2019-05-31 15:10:00,86.44,86.44,86.18,86.2,72811.0,77.9078,77.9078,77.6735,77.6915,72811.0
2019-05-31 15:20:00,86.21,86.28,85.94,86.05,89010.0,77.7005,77.7636,77.4571,77.5563,89010.0
2019-05-31 15:30:00,86.03,86.12,85.85,85.85,99449.0,77.5383,77.6194,77.376,77.376,99449.0
2019-05-31 15:40:00,85.85,85.87,85.72,85.84,204986.0,77.376,77.3941,77.2589,77.367,204986.0
2019-05-31 15:50:00,85.85,85.93,85.74,85.86,433105.0,77.376,77.4481,77.2769,77.385,433105.0
2019-06-03 09:30:00,85.98,86.39,85.87,86.27,28726.0,77.4932,77.8627,77.3941,77.7546,28726.0
2019-06-03 09:40:00,86.29,86.54,86.26,86.32,17673.0,77.7726,77.9979,77.7456,77.7996,17673.0
2019-06-03 09:50:00,86.33,86.49,86.18,86.35,15938.0,77.8087,77.9529,77.6735,77.8267,15938.0
2019-06-03 10:00:00,86.34,86.65,86.21,86.62,24100.0,77.8177,78.0971,77.7005,78.07,24100.0
2019-06-03 10:10:00,86.61,86.82,86.57,86.8,18087.0,78.061,78.2503,78.025,78.2323,18087.0
2019-06-03 10:20:00,86.86,87.28,86.84,87.18,27816.0,78.2863,78.6649,78.2683,78.5748,27816.0
2019-06-03 10:30:00,87.18,87.4,87.18,87.4,20920.0,78.5748,78.773,78.5748,78.773,20920.0
2019-06-03 10:40:00,87.4,87.42,87.2,87.22,41363.0,78.773,78.7911,78.5928,78.6108,41363.0
2019-06-03 10:50:00,87.19,87.4,87.13,87.39,21575.0,78.5838,78.773,78.5297,78.764,21575.0
2019-06-03 11:00:00,87.37,87.42,86.99,87.01,25247.0,78.746,78.7911,78.4035,78.4215,25247.0
2019-06-03 11:10:00,87.01,87.03,86.7,86.7,21802.0,78.4215,78.4396,78.1421,78.1421,21802.0
2019-06-03 11:20:00,86.71,86.79,86.61,86.7,20421.0,78.1511,78.2232,78.061,78.1421,20421.0
2019-06-03 11:30:00,86.7,86.95,86.67,86.87,15503.0,78.1421,78.3675,78.1151,78.2953,15503.0
2019-06-03 11:40:00,86.85,86.93,86.57,86.57,57743.0,78.2773,78.3494,78.025,78.025,57743.0
2019-06-03 11:50:00,86.58,86.58,86.33,86.34,22272.0,78.034,78.034,77.8087,77.8177,22272.0
2019-06-03 12:00:00,86.34,86.45,86.26,86.31,13567.0,77.8177,77.9168,77.7456,77.7906,13567.0
2019-06-03 12:10:00,86.36,86.36,86.19,86.34,12994.0,77.8357,77.8357,77.6825,77.8177,12994.0
2019-06-03 12:20:00,86.34,86.4,86.28,86.29,15312.0,77.8177,77.8717,77.7636,77.7726,15312.0
2019-06-03 12:30:00,86.3,86.53,86.23,86.5,19647.0,77.7816,77.9889,77.7185,77.9619,19647.0
2019-06-03 12:40:00,86.47,86.57,86.38,86.54,20462.0,77.9348,78.025,77.8537,77.9979,20462.0
2019-06-03 12:50:00,86.53,86.54,86.35,86.38,14787.0,77.9889,77.9979,77.8267,77.8537,14787.0
2019-06-03 13:00:00,86.37,86.49,86.27,86.49,16557.0,77.8447,77.9529,77.7546,77.9529,16557.0
2019-06-03 13:10:00,86.5,86.51,86.36,86.37,28021.0,77.9619,77.9709,77.8357,77.8447,28021.0
2019-06-03 13:20:00,86.38,86.76,86.3,86.4,51336.0,77.8537,78.1962,77.7816,77.8717,51336.0
2019-06-03 13:30:00,86.39,86.39,86.12,86.23,19443.0,77.8627,77.8627,77.6194,77.7185,19443.0
2019-06-03 13:40:00,86.22,86.72,86.21,86.61,11074.0,77.7095,78.1602,77.7005,78.061,11074.0
2019-06-03 13:50:00,86.61,86.99,86.61,86.92,12793.0,78.061,78.4035,78.061,78.3404,12793.0
2019-06-03 14:00:00,86.89,87.09,86.81,87.09,12314.0,78.3134,78.4936,78.2413,78.4936,12314.0
2019-06-03 14:10:00,87.08,87.08,86.84,86.93,27362.0,78.4846,78.4846,78.2683,78.3494,27362.0
2019-06-03 14:20:00,86.93,87.04,86.87,86.95,16660.0,78.3494,78.4486,78.2953,78.3675,16660.0
2019-06-03 14:30:00,86.97,87.03,86.82,86.92,21086.0,78.3855,78.4396,78.2503,78.3404,21086.0
2019-06-03 14:40:00,86.95,87.05,86.88,87.0,23830.0,78.3675,78.4576,78.3044,78.4125,23830.0
2019-06-03 14:50:00,86.99,87.01,86.84,86.91,33312.0,78.4035,78.4215,78.2683,78.3314,33312.0
2019-06-03 15:00:00,86.9,86.92,86.57,86.58,25396.0,78.3224,78.3404,78.025,78.034,25396.0
2019-06-03 15:10:00,86.59,86.8,86.52,86.73,38097.0,78.043,78.2323,77.9799,78.1692,38097.0
2019-06-03 15:20:00,86.73,86.95,86.51,86.56,35898.0,78.1692,78.3675,77.9709,78.0159,35898.0
2019-06-03 15:30:00,86.54,86.68,86.38,86.56,56439.0,77.9979,78.1241,77.8537,78.0159,56439.0
2019-06-03 15:40:00,86.58,86.74,86.54,86.62,66256.0,78.034,78.1782,77.9979,78.07,66256.0
2019-06-03 15:50:00,86.62,87.16,86.6,87.02,202140.0,78.07,78.5567,78.052,78.4305,202140.0
2019-06-04 09:30:00,88.19,88.89,88.1,88.58,27969.0,79.4851,80.116,79.4039,79.8366,27969.0
2019-06-04 09:40:00,88.56,88.61,88.32,88.35,23105.0,79.8185,79.8636,79.6022,79.6293,23105.0
2019-06-04 09:50:00,88.35,88.39,87.99,88.24,61695.0,79.6293,79.6653,79.3048,79.5301,61695.0
2019-06-04 10:00:00,88.26,88.34,88.09,88.32,71282.0,79.5481,79.6203,79.3949,79.6022,71282.0
2019-06-04 10:10:00,88.34,88.69,88.31,88.68,53145.0,79.6203,79.9357,79.5932,79.9267,53145.0
2019-06-04 10:20:00,88.68,88.92,88.64,88.91,82528.0,79.9267,80.143,79.8906,80.134,82528.0
2019-06-04 10:30:00,88.93,89.08,88.83,88.83,33589.0,80.152,80.2872,80.0619,80.0619,33589.0
2019-06-04 10:40:00,88.84,88.95,88.74,88.79,40309.0,80.0709,80.17,79.9808,80.0258,40309.0
2019-06-04 10:50:00,88.8,89.23,88.76,89.14,33728.0,80.0348,80.4224,79.9988,80.3413,33728.0
2019-06-04 11:00:00,89.12,89.36,89.03,89.35,39661.0,80.3233,80.5396,80.2421,80.5306,39661.0
2019-06-04 11:10:00,89.39,89.41,89.21,89.26,22037.0,80.5666,80.5846,80.4044,80.4494,22037.0
2019-06-04 11:20:00,89.28,89.39,89.24,89.31,18838.0,80.4675,80.5666,80.4314,80.4945,18838.0
2019-06-04 11:30:00,89.31,89.4,89.15,89.32,25348.0,80.4945,80.5756,80.3503,80.5035,25348.0
2019-06-04 11:40:00,89.34,89.57,89.33,89.52,25105.0,80.5215,80.7288,80.5125,80.6838,25105.0
2019-06-04 11:50:00,89.52,89.67,89.47,89.54,18985.0,80.6838,80.819,80.6387,80.7018,18985.0
2019-06-04 12:00:00,89.55,89.59,89.31,89.37,17781.0,80.7108,80.7469,80.4945,80.5486,17781.0
2019-06-04 12:10:00,89.37,89.38,89.23,89.36,15545.0,80.5486,80.5576,80.4224,80.5396,15545.0
2019-06-04 12:20:00,89.35,89.4,89.27,89.34,15883.0,80.5306,80.5756,80.4585,80.5215,15883.0
2019-06-04 12:30:00,89.36,89.38,89.16,89.31,16823.0,80.5396,80.5576,80.3593,80.4945,16823.0
2019-06-04 12:40:00,89.32,89.53,89.26,89.52,12243.0,80.5035,80.6928,80.4494,80.6838,12243.0
2019-06-04 12:50:00,89.52,89.65,89.45,89.47,17449.0,80.6838,80.8009,80.6207,80.6387,17449.0
2019-06-04 13:00:00,89.47,89.49,89.41,89.44,13724.0,80.6387,80.6567,80.5846,80.6117,13724.0
2019-06-04 13:10:00,89.41,89.41,89.16,89.21,14685.0,80.5846,80.5846,80.3593,80.4044,14685.0
2019-06-04 13:20:00,89.19,89.29,89.15,89.21,13452.0,80.3863,80.4765,80.3503,80.4044,13452.0
2019-06-04 13:30:00,89.2,89.42,89.2,89.28,14136.0,80.3954,80.5936,80.3954,80.4675,14136.0
2019-06-04 13:40:00,89.3,89.45,89.29,89.42,8745.0,80.4855,80.6207,80.4765,80.5936,8745.0
2019-06-04 13:50:00,89.43,89.56,89.36,89.55,15298.0,80.6027,80.7198,80.5396,80.7108,15298.0
2019-06-04 14:00:00,89.54,89.57,89.36,89.4,29434.0,80.7018,80.7288,80.5396,80.5756,29434.0
2019-06-04 14:10:00,89.41,89.45,89.34,89.35,23213.0,80.5846,80.6207,80.5215,80.5306,23213.0
2019-06-04 14:20:00,89.37,89.46,89.26,89.39,17273.0,80.5486,80.6297,80.4494,80.5666,17273.0
2019-06-04 14:30:00,89.37,89.45,89.28,89.45,14157.0,80.5486,80.6207,80.4675,80.6207,14157.0
2019-06-04 14:40:00,89.45,89.49,89.39,89.46,18328.0,80.6207,80.6567,80.5666,80.6297,18328.0
2019-06-04 14:50:00,89.46,89.47,89.31,89.34,13862.0,80.6297,80.6387,80.4945,80.5215,13862.0
2019-06-04 15:00:00,89.35,89.64,89.34,89.63,24092.0,80.5306,80.7919,80.5215,80.7829,24092.0
2019-06-04 15:10:00,89.63,89.72,89.6,89.66,23966.0,80.7829,80.864,80.7559,80.81,23966.0
2019-06-04 15:20:00,89.67,89.72,89.6,89.68,31147.0,80.819,80.864,80.7559,80.828,31147.0
2019-06-04 15:30:00,89.68,89.72,89.61,89.71,41808.0,80.828,80.864,80.7649,80.855,41808.0
2019-06-04 15:40:00,89.71,89.83,89.69,89.78,53461.0,80.855,80.9632,80.837,80.9181,53461.0
2019-06-04 15:50:00,89.79,89.94,89.74,89.92,167753.0,80.9271,81.0623,80.8821,81.0443,167753.0
2019-06-05 09:30:00,90.0,90.2,89.6,89.82,53477.0,81.1164,81.2967,80.7559,80.9542,53477.0
2019-06-05 09:40:00,89.72,89.75,89.03,89.03,24392.0,80.864,80.8911,80.2421,80.2421,24392.0
2019-06-05 09:50:00,89.01,89.53,88.95,89.53,26895.0,80.2241,80.6928,80.17,80.6928,26895.0
2019-06-05 10:00:00,89.56,89.57,89.17,89.45,24195.0,80.7198,80.7288,80.3683,80.6207,24195.0
2019-06-05 10:10:00,89.45,89.51,89.1,89.12,20314.0,80.6207,80.6748,80.3052,80.3233,20314.0
2019-06-05 10:20:00,89.17,89.21,88.86,88.9,17249.0,80.3683,80.4044,80.0889,80.125,17249.0
2019-06-05 10:30:00,88.85,88.9,88.64,88.8,23363.0,80.0799,80.125,79.8906,80.0348,23363.0
2019-06-05 10:40:00,88.83,88.95,88.59,88.59,10804.0,80.0619,80.17,79.8456,79.8456,10804.0
2019-06-05 10:50:00,88.62,88.69,88.51,88.69,12995.0,79.8726,79.9357,79.7735,79.9357,12995.0
2019-06-05 11:00:00,88.73,88.99,88.62,88.93,18438.0,79.9718,80.2061,79.8726,80.152,18438.0
2019-06-05 11:10:00,88.9,89.03,88.84,88.91,15607.0,80.125,80.2421,80.0709,80.134,15607.0
2019-06-05 11:20:00,88.91,89.11,88.89,89.04,11571.0,80.134,80.3142,80.116,80.2512,11571.0
2019-06-05 11:30:00,89.03,89.23,89.03,89.19,10137.0,80.2421,80.4224,80.2421,80.3863,10137.0
2019-06-05 11:40:00,89.19,89.24,89.11,89.15,11074.0,80.3863,80.4314,80.3142,80.3503,11074.0
2019-06-05 11:50:00,89.15,89.35,89.09,89.31,11099.0,80.3503,80.5306,80.2962,80.4945,11099.0
2019-06-05 12:00:00,89.29,89.38,89.28,89.3,9671.0,80.4765,80.5576,80.4675,80.4855,9671.0
2019-06-05 12:10:00,89.29,89.37,89.22,89.32,11101.0,80.4765,80.5486,80.4134,80.5035,11101.0
2019-06-05 12:20:00,89.31,89.58,89.31,89.56,11126.0,80.4945,80.7379,80.4945,80.7198,11126.0
2019-06-05 12:30:00,89.55,89.57,89.34,89.55,22319.0,80.7108,80.7288,80.5215,80.7108,22319.0
2019-06-05 12:40:00,89.54,89.63,89.49,89.57,12162.0,80.7018,80.7829,80.6567,80.7288,12162.0
2019-06-05 12:50:00,89.59,89.74,89.59,89.65,14855.0,80.7469,80.8821,80.7469,80.8009,14855.0
2019-06-05 13:00:00,89.64,89.83,89.64,89.79,17443.0,80.7919,80.9632,80.7919,80.9271,17443.0
2019-06-05 13:10:00,89.78,89.83,89.64,89.8,14038.0,80.9181,80.9632,80.7919,80.9361,14038.0
2019-06-05 13:20:00,89.8,89.81,89.66,89.67,11391.0,80.9361,80.9452,80.81,80.819,11391.0
2019-06-05 13:30:00,89.68,89.83,89.62,89.81,13563.0,80.828,80.9632,80.7739,80.9452,13563.0
2019-06-05 13:40:00,89.8,89.89,89.75,89.84,13951.0,80.9361,81.0173,80.8911,80.9722,13951.0
2019-06-05 13:50:00,89.84,89.84,89.65,89.73,12009.0,80.9722,80.9722,80.8009,80.873,12009.0
2019-06-05 14:00:00,89.71,89.79,89.69,89.78,10247.0,80.855,80.9271,80.837,80.9181,10247.0
2019-06-05 14:10:00,89.79,89.86,89.72,89.76,12226.0,80.9271,80.9902,80.864,80.9001,12226.0
2019-06-05 14:20:00,89.76,89.82,89.7,89.73,28399.0,80.9001,80.9542,80.846,80.873,28399.0
2019-06-05 14:30:00,89.74,89.86,89.74,89.85,9284.0,80.8821,80.9902,80.8821,80.9812,9284.0
2019-06-05 14:40:00,89.84,89.91,89.81,89.83,11249.0,80.9722,81.0353,80.9452,80.9632,11249.0
2019-06-05 14:50:00,89.82,89.82,89.68,89.71,10325.0,80.9542,80.9542,80.828,80.855,10325.0
2019-06-05 15:00:00,89.69,89.78,89.67,89.71,11124.0,80.837,80.9181,80.819,80.855,11124.0
2019-06-05 15:10:00,89.69,89.8,89.68,89.8,12687.0,80.837,80.9361,80.828,80.9361,12687.0
2019-06-05 15:20:00,89.8,89.86,89.77,89.79,13620.0,80.9361,80.9902,80.9091,80.9271,13620.0
2019-06-05 15:30:00,89.78,89.8,89.52,89.7,33638.0,80.9181,80.9361,80.6838,80.846,33638.0
2019-06-05 15:40:00,89.7,89.99,89.68,89.93,41132.0,80.846,81.1074,80.828,81.0533,41132.0
2019-06-05 15:50:00,89.93,90.05,89.89,89.94,168249.0,81.0533,81.1615,81.0173,81.0623,168249.0
2019-06-06 09:30:00,89.8,90.16,89.69,90.13,26326.0,80.9361,81.2606,80.837,81.2336,26326.0
2019-06-06 09:40:00,90.13,90.43,90.12,90.3,15297.0,81.2336,81.504,81.2246,81.3868,15297.0
2019-06-06 09:50:00,90.25,90.25,89.97,89.99,12296.0,81.3417,81.3417,81.0894,81.1074,12296.0
2019-06-06 10:00:00,89.99,90.1,89.95,89.99,14125.0,81.1074,81.2065,81.0713,81.1074,14125.0
2019-06-06 10:10:00,89.99,90.19,89.98,90.11,14421.0,81.1074,81.2876,81.0984,81.2155,14421.0
2019-06-06 10:20:00,90.1,90.12,89.8,89.8,16096.0,81.2065,81.2246,80.9361,80.9361,16096.0
2019-06-06 10:30:00,89.77,89.95,89.76,89.87,21378.0,80.9091,81.0713,80.9001,80.9992,21378.0
2019-06-06 10:40:00,89.91,89.96,89.77,89.84,44798.0,81.0353,81.0803,80.9091,80.9722,44798.0
2019-06-06 10:50:00,89.84,90.08,89.83,89.97,13833.0,80.9722,81.1885,80.9632,81.0894,13833.0
2019-06-06 11:00:00,89.97,90.31,89.93,90.31,14604.0,81.0894,81.3958,81.0533,81.3958,14604.0
2019-06-06 11:10:00,90.28,90.39,90.19,90.3,24478.0,81.3688,81.4679,81.2876,81.3868,24478.0
2019-06-06 11:20:00,90.28,90.28,90.12,90.22,15268.0,81.3688,81.3688,81.2246,81.3147,15268.0
2019-06-06 11:30:00,90.2,90.23,90.08,90.08,10092.0,81.2967,81.3237,81.1885,81.1885,10092.0
2019-06-06 11:40:00,90.06,90.07,89.75,89.78,9611.0,81.1705,81.1795,80.8911,80.9181,9611.0
2019-06-06 11:50:00,89.78,89.89,89.69,89.75,8032.0,80.9181,81.0173,80.837,80.8911,8032.0
2019-06-06 12:00:00,89.73,89.79,89.7,89.73,12816.0,80.873,80.9271,80.846,80.873,12816.0
2019-06-06 12:10:00,89.69,89.76,89.61,89.76,12305.0,80.837,80.9001,80.7649,80.9001,12305.0
2019-06-06 12:20:00,89.73,89.79,89.69,89.76,8516.0,80.873,80.9271,80.837,80.9001,8516.0
2019-06-06 12:30:00,89.78,89.84,89.71,89.74,10923.0,80.9181,80.9722,80.855,80.8821,10923.0
2019-06-06 12:40:00,89.72,89.84,89.7,89.81,8409.0,80.864,80.9722,80.846,80.9452,8409.0
2019-06-06 12:50:00,89.8,89.8,89.73,89.77,8366.0,80.9361,80.9361,80.873,80.9091,8366.0
2019-06-06 13:00:00,89.78,89.83,89.74,89.83,9693.0,80.9181,80.9632,80.8821,80.9632,9693.0
2019-06-06 13:10:00,89.84,89.98,89.83,89.98,5817.0,80.9722,81.0984,80.9632,81.0984,5817.0
2019-06-06 13:20:00,89.98,89.98,89.89,89.93,9503.0,81.0984,81.0984,81.0173,81.0533,9503.0
2019-06-06 13:30:00,89.95,89.99,89.89,89.92,12885.0,81.0713,81.1074,81.0173,81.0443,12885.0
2019-06-06 13:40:00,89.91,89.93,89.86,89.89,9309.0,81.0353,81.0533,80.9902,81.0173,9309.0
2019-06-06 13:50:00,89.89,89.91,89.84,89.84,7859.0,81.0173,81.0353,80.9722,80.9722,7859.0
2019-06-06 14:00:00,89.84,89.86,89.76,89.84,11525.0,80.9722,80.9902,80.9001,80.9722,11525.0
2019-06-06 14:10:00,89.85,89.96,89.84,89.95,12281.0,80.9812,81.0803,80.9722,81.0713,12281.0
2019-06-06 14:20:00,89.94,89.95,89.86,89.86,8223.0,81.0623,81.0713,80.9902,80.9902,8223.0
2019-06-06 14:30:00,89.87,90.35,89.85,90.23,25272.0,80.9992,81.4318,80.9812,81.3237,25272.0
2019-06-06 14:40:00,90.26,90.32,90.18,90.23,14138.0,81.3507,81.4048,81.2786,81.3237,14138.0
2019-06-06 14:50:00,90.25,90.28,90.06,90.06,9557.0,81.3417,81.3688,81.1705,81.1705,9557.0
2019-06-06 15:00:00,90.09,90.15,90.04,90.12,11884.0,81.1975,81.2516,81.1524,81.2246,11884.0
2019-06-06 15:10:00,90.11,90.32,90.11,90.31,19291.0,81.2155,81.4048,81.2155,81.3958,19291.0
2019-06-06 15:20:00,90.3,90.39,90.25,90.36,14710.0,81.3868,81.4679,81.3417,81.4409,14710.0
2019-06-06 15:30:00,90.36,90.67,90.32,90.6,55455.0,81.4409,81.7203,81.4048,81.6572,55455.0
2019-06-06 15:40:00,90.59,90.6,90.41,90.51,61793.0,81.6482,81.6572,81.4859,81.5761,61793.0
2019-06-06 15:50:00,90.52,90.57,90.33,90.38,127571.0,81.5851,81.6301,81.4138,81.4589,127571.0
2019-06-07 09:30:00,90.16,90.63,90.16,90.63,20513.0,81.2606,81.6842,81.2606,81.6842,20513.0
2019-06-07 09:40:00,90.63,90.71,90.43,90.43,13824.0,81.6842,81.7563,81.504,81.504,13824.0
2019-06-07 09:50:00,90.38,90.49,90.25,90.36,31004.0,81.4589,81.558,81.3417,81.4409,31004.0
2019-06-07 10:00:00,90.38,90.47,90.27,90.37,14116.0,81.4589,81.54,81.3597,81.4499,14116.0
2019-06-07 10:10:00,90.38,90.45,90.3,90.41,28452.0,81.4589,81.522,81.3868,81.4859,28452.0
2019-06-07 10:20:00,90.43,90.49,90.34,90.39,11943.0,81.504,81.558,81.4228,81.4679,11943.0
2019-06-07 10:30:00,90.4,90.67,90.4,90.66,16955.0,81.4769,81.7203,81.4769,81.7113,16955.0
2019-06-07 10:40:00,90.68,90.78,90.65,90.78,7971.0,81.7293,81.8194,81.7022,81.8194,7971.0
2019-06-07 10:50:00,90.79,90.91,90.74,90.87,16164.0,81.8284,81.9366,81.7834,81.9005,16164.0
2019-06-07 11:00:00,90.93,90.95,90.79,90.86,16348.0,81.9546,81.9726,81.8284,81.8915,16348.0
2019-06-07 11:10:00,90.84,90.89,90.53,90.55,28629.0,81.8735,81.9185,81.5941,81.6121,28629.0
2019-06-07 11:20:00,90.57,90.59,90.41,90.45,11204.0,81.6301,81.6482,81.4859,81.522,11204.0
2019-06-07 11:30:00,90.44,90.57,90.42,90.49,9288.0,81.513,81.6301,81.4949,81.558,9288.0
2019-06-07 11:40:00,90.54,90.57,90.41,90.54,8867.0,81.6031,81.6301,81.4859,81.6031,8867.0
2019-06-07 11:50:00,90.55,90.57,90.41,90.42,10899.0,81.6121,81.6301,81.4859,81.4949,10899.0
2019-06-07 12:00:00,90.43,90.51,90.29,90.44,12606.0,81.504,81.5761,81.3778,81.513,12606.0
2019-06-07 12:10:00,90.43,90.52,90.38,90.39,12512.0,81.504,81.5851,81.4589,81.4679,12512.0
2019-06-07 12:20:00,90.4,90.54,90.38,90.52,7606.0,81.4769,81.6031,81.4589,81.5851,7606.0
2019-06-07 12:30:00,90.51,90.55,90.49,90.5,4714.0,81.5761,81.6121,81.558,81.567,4714.0
2019-06-07 12:40:00,90.47,90.59,90.46,90.51,9278.0,81.54,81.6482,81.531,81.5761,9278.0
2019-06-07 12:50:00,90.53,90.63,90.5,90.63,9448.0,81.5941,81.6842,81.567,81.6842,9448.0
2019-06-07 13:00:00,90.61,90.64,90.45,90.47,12057.0,81.6662,81.6932,81.522,81.54,12057.0
2019-06-07 13:10:00,90.45,90.48,90.37,90.47,8981.0,81.522,81.549,81.4499,81.54,8981.0
2019-06-07 13:20:00,90.47,90.55,90.35,90.35,11299.0,81.54,81.6121,81.4318,81.4318,11299.0
2019-06-07 13:30:00,90.34,90.47,90.33,90.42,9293.0,81.4228,81.54,81.4138,81.4949,9293.0
2019-06-07 13:40:00,90.39,90.39,90.32,90.35,7327.0,81.4679,81.4679,81.4048,81.4318,7327.0
2019-06-07 13:50:00,90.31,90.47,90.29,90.47,4654.0,81.3958,81.54,81.3778,81.54,4654.0
2019-06-07 14:00:00,90.43,90.43,90.33,90.35,7356.0,81.504,81.504,81.4138,81.4318,7356.0
2019-06-07 14:10:00,90.34,90.36,90.23,90.23,10969.0,81.4228,81.4409,81.3237,81.3237,10969.0
2019-06-07 14:20:00,90.21,90.31,90.21,90.25,7920.0,81.3057,81.3958,81.3057,81.3417,7920.0
2019-06-07 14:30:00,90.26,90.4,90.26,90.34,12339.0,81.3507,81.4769,81.3507,81.4228,12339.0
2019-06-07 14:40:00,90.32,90.32,90.14,90.15,10514.0,81.4048,81.4048,81.2426,81.2516,10514.0
2019-06-07 14:50:00,90.13,90.23,90.11,90.13,8330.0,81.2336,81.3237,81.2155,81.2336,8330.0
2019-06-07 15:00:00,90.13,90.23,90.05,90.06,18488.0,81.2336,81.3237,81.1615,81.1705,18488.0
2019-06-07 15:10:00,90.05,90.15,90.04,90.08,15641.0,81.1615,81.2516,81.1524,81.1885,15641.0
2019-06-07 15:20:00,90.09,90.29,90.06,90.28,14042.0,81.1975,81.3778,81.1705,81.3688,14042.0
2019-06-07 15:30:00,90.26,90.31,90.21,90.26,28233.0,81.3507,81.3958,81.3057,81.3507,28233.0
2019-06-07 15:40:00,90.26,90.32,90.17,90.3,25299.0,81.3507,81.4048,81.2696,81.3868,25299.0
2019-06-07 15:50:00,90.27,90.38,90.13,90.26,112405.0,81.3597,81.4589,81.2336,81.3507,112405.0
2019-06-10 09:30:00,90.92,91.74,90.92,91.59,28893.0,81.9456,82.6846,81.9456,82.5495,28893.0
2019-06-10 09:40:00,91.57,91.66,91.41,91.44,18718.0,82.5314,82.6125,82.3872,82.4143,18718.0
2019-06-10 09:50:00,91.45,91.51,91.32,91.42,28936.0,82.4233,82.4774,82.3061,82.3962,28936.0
2019-06-10 10:00:00,91.45,91.69,91.42,91.63,22170.0,82.4233,82.6396,82.3962,82.5855,22170.0
2019-06-10 10:10:00,91.65,91.68,91.41,91.52,33109.0,82.6035,82.6306,82.3872,82.4864,33109.0
2019-06-10 10:20:00,91.5,91.65,91.47,91.62,12449.0,82.4683,82.6035,82.4413,82.5765,12449.0
2019-06-10 10:30:00,91.61,91.63,91.42,91.46,24832.0,82.5675,82.5855,82.3962,82.4323,24832.0
2019-06-10 10:40:00,91.46,91.56,91.46,91.52,10679.0,82.4323,82.5224,82.4323,82.4864,10679.0
2019-06-10 10:50:00,91.5,91.61,91.49,91.55,11020.0,82.4683,82.5675,82.4593,82.5134,11020.0
2019-06-10 11:00:00,91.53,91.63,91.49,91.59,12931.0,82.4954,82.5855,82.4593,82.5495,12931.0
2019-06-10 11:10:00,91.61,91.64,91.43,91.49,51588.0,82.5675,82.5945,82.4052,82.4593,51588.0
2019-06-10 11:20:00,91.48,91.49,91.33,91.33,8211.0,82.4503,82.4593,82.3151,82.3151,8211.0
2019-06-10 11:30:00,91.34,91.4,91.19,91.26,15592.0,82.3241,82.3782,82.1889,82.252,15592.0
2019-06-10 11:40:00,91.26,91.3,91.13,91.17,23268.0,82.252,82.2881,82.1349,82.1709,23268.0
2019-06-10 11:50:00,91.17,91.22,90.95,90.97,38982.0,82.1709,82.216,81.9726,81.9907,38982.0
2019-06-10 12:00:00,90.96,90.97,90.82,90.86,45174.0,81.9816,81.9907,81.8555,81.8915,45174.0
2019-06-10 12:10:00,90.84,90.99,90.83,90.96,11841.0,81.8735,82.0087,81.8645,81.9816,11841.0
2019-06-10 12:20:00,90.94,90.95,90.86,90.91,8703.0,81.9636,81.9726,81.8915,81.9366,8703.0
2019-06-10 12:30:00,90.88,90.96,90.83,90.96,9872.0,81.9095,81.9816,81.8645,81.9816,9872.0
2019-06-10 12:40:00,91.01,91.03,90.91,90.97,15151.0,82.0267,82.0447,81.9366,81.9907,15151.0
2019-06-10 12:50:00,91.01,91.05,90.92,90.93,10150.0,82.0267,82.0628,81.9456,81.9546,10150.0
2019-06-10 13:00:00,90.93,91.03,90.92,90.98,7449.0,81.9546,82.0447,81.9456,81.9997,7449.0
2019-06-10 13:10:00,90.97,91.06,90.95,90.98,8315.0,81.9907,82.0718,81.9726,81.9997,8315.0
2019-06-10 13:20:00,91.01,91.04,90.92,90.93,6955.0,82.0267,82.0537,81.9456,81.9546,6955.0
2019-06-10 13:30:00,90.94,91.02,90.94,90.95,8220.0,81.9636,82.0357,81.9636,81.9726,8220.0
2019-06-10 13:40:00,90.93,90.98,90.78,90.78,8655.0,81.9546,81.9997,81.8194,81.8194,8655.0
2019-06-10 13:50:00,90.77,90.8,90.7,90.78,7284.0,81.8104,81.8374,81.7473,81.8194,7284.0
2019-06-10 14:00:00,90.77,90.77,90.53,90.59,12154.0,81.8104,81.8104,81.5941,81.6482,12154.0
2019-06-10 14:10:00,90.58,90.61,90.5,90.55,6499.0,81.6391,81.6662,81.567,81.6121,6499.0
2019-06-10 14:20:00,90.55,90.77,90.55,90.76,9268.0,81.6121,81.8104,81.6121,81.8014,9268.0
2019-06-10 14:30:00,90.74,90.82,90.73,90.8,8917.0,81.7834,81.8555,81.7743,81.8374,8917.0
2019-06-10 14:40:00,90.78,90.82,90.73,90.8,7458.0,81.8194,81.8555,81.7743,81.8374,7458.0
2019-06-10 14:50:00,90.8,90.82,90.64,90.65,12366.0,81.8374,81.8555,81.6932,81.7022,12366.0
2019-06-10 15:00:00,90.63,90.71,90.6,90.7,8358.0,81.6842,81.7563,81.6572,81.7473,8358.0
2019-06-10 15:10:00,90.7,90.73,90.56,90.65,18898.0,81.7473,81.7743,81.6211,81.7022,18898.0
2019-06-10 15:20:00,90.65,90.69,90.55,90.6,41496.0,81.7022,81.7383,81.6121,81.6572,41496.0
2019-06-10 15:30:00,90.59,90.73,90.55,90.58,27404.0,81.6482,81.7743,81.6121,81.6391,27404.0
2019-06-10 15:40:00,90.58,90.65,90.47,90.47,48994.0,81.6391,81.7022,81.54,81.54,48994.0
2019-06-10 15:50:00,90.49,90.59,90.36,90.41,155619.0,81.558,81.6482,81.4409,81.4859,155619.0
2019-06-11 09:30:00,91.22,91.44,91.0,91.2,23992.0,82.216,82.4143,82.0177,82.1979,23992.0
2019-06-11 09:40:00,91.22,91.83,91.22,91.79,33251.0,82.216,82.7658,82.216,82.7297,33251.0
2019-06-11 09:50:00,91.84,92.22,91.82,92.01,37609.0,82.7748,83.1173,82.7568,82.928,37609.0
2019-06-11 10:00:00,91.97,92.15,91.96,92.1,17838.0,82.8919,83.0542,82.8829,83.0091,17838.0
2019-06-11 10:10:00,92.1,92.24,92.02,92.19,16312.0,83.0091,83.1353,82.937,83.0902,16312.0
2019-06-11 10:20:00,92.21,92.23,92.05,92.16,12133.0,83.1083,83.1263,82.964,83.0632,12133.0
2019-06-11 10:30:00,92.16,92.19,91.97,92.06,19164.0,83.0632,83.0902,82.8919,82.9731,19164.0
2019-06-11 10:40:00,92.07,92.08,91.8,91.86,15626.0,82.9821,82.9911,82.7387,82.7928,15626.0
2019-06-11 10:50:00,91.86,91.89,91.68,91.68,8905.0,82.7928,82.8198,82.6306,82.6306,8905.0
2019-06-11 11:00:00,91.67,91.8,91.63,91.7,33940.0,82.6216,82.7387,82.5855,82.6486,33940.0
2019-06-11 11:10:00,91.71,91.8,91.65,91.75,29665.0,82.6576,82.7387,82.6035,82.6937,29665.0
2019-06-11 11:20:00,91.8,91.84,91.65,91.65,10373.0,82.7387,82.7748,82.6035,82.6035,10373.0
2019-06-11 11:30:00,91.66,91.73,91.27,91.27,21540.0,82.6125,82.6756,82.261,82.261,21540.0
2019-06-11 11:40:00,91.3,91.43,91.27,91.32,7688.0,82.2881,82.4052,82.261,82.3061,7688.0
2019-06-11 11:50:00,91.33,91.59,91.28,91.45,21709.0,82.3151,82.5495,82.2701,82.4233,21709.0
2019-06-11 12:00:00,91.43,91.47,91.2,91.22,28277.0,82.4052,82.4413,82.1979,82.216,28277.0
2019-06-11 12:10:00,91.21,91.27,91.14,91.22,25755.0,82.207,82.261,82.1439,82.216,25755.0
2019-06-11 12:20:00,91.23,91.32,91.23,91.26,7622.0,82.225,82.3061,82.225,82.252,7622.0
2019-06-11 12:30:00,91.25,91.44,91.24,91.43,13150.0,82.243,82.4143,82.234,82.4052,13150.0
2019-06-11 12:40:00,91.4,91.42,91.23,91.25,12862.0,82.3782,82.3962,82.225,82.243,12862.0
2019-06-11 12:50:00,91.26,91.27,91.05,91.12,8758.0,82.252,82.261,82.0628,82.1258,8758.0
2019-06-11 13:00:00,91.09,91.22,91.09,91.22,11218.0,82.0988,82.216,82.0988,82.216,11218.0
2019-06-11 13:10:00,91.18,91.33,91.13,91.33,10196.0,82.1799,82.3151,82.1349,82.3151,10196.0
2019-06-11 13:20:00,91.32,91.36,91.27,91.33,8524.0,82.3061,82.3422,82.261,82.3151,8524.0
2019-06-11 13:30:00,91.32,91.42,91.29,91.4,8927.0,82.3061,82.3962,82.2791,82.3782,8927.0
2019-06-11 13:40:00,91.42,91.47,91.34,91.37,10755.0,82.3962,82.4413,82.3241,82.3512,10755.0
2019-06-11 13:50:00,91.39,91.49,91.34,91.44,9745.0,82.3692,82.4593,82.3241,82.4143,9745.0
2019-06-11 14:00:00,91.46,91.58,91.46,91.57,10983.0,82.4323,82.5404,82.4323,82.5314,10983.0
2019-06-11 14:10:00,91.57,91.63,91.49,91.58,15319.0,82.5314,82.5855,82.4593,82.5404,15319.0
2019-06-11 14:20:00,91.58,91.61,91.49,91.52,24223.0,82.5404,82.5675,82.4593,82.4864,24223.0
2019-06-11 14:30:00,91.51,91.52,91.24,91.24,6742.0,82.4774,82.4864,82.234,82.234,6742.0
2019-06-11 14:40:00,91.25,91.27,91.12,91.15,8807.0,82.243,82.261,82.1258,82.1529,8807.0
2019-06-11 14:50:00,91.14,91.16,91.0,91.09,7900.0,82.1439,82.1619,82.0177,82.0988,7900.0
2019-06-11 15:00:00,91.09,91.19,90.98,91.19,10925.0,82.0988,82.1889,81.9997,82.1889,10925.0
2019-06-11 15:10:00,91.21,91.22,91.11,91.13,10316.0,82.207,82.216,82.1168,82.1349,10316.0
2019-06-11 15:20:00,91.13,91.22,91.09,91.22,13504.0,82.1349,82.216,82.0988,82.216,13504.0
2019-06-11 15:30:00,91.23,91.33,91.19,91.31,17635.0,82.225,82.3151,82.1889,82.2971,17635.0
2019-06-11 15:40:00,91.3,91.34,91.26,91.28,30229.0,82.2881,82.3241,82.252,82.2701,30229.0
2019-06-11 15:50:00,91.29,91.43,91.24,91.32,84301.0,82.2791,82.4052,82.234,82.3061,84301.0
2019-06-12 09:30:00,91.38,91.71,90.91,91.09,27650.0,82.3602,82.6576,81.9366,82.0988,27650.0
2019-06-12 09:40:00,91.05,91.35,91.0,91.19,15205.0,82.0628,82.3331,82.0177,82.1889,15205.0
2019-06-12 09:50:00,91.11,91.25,90.99,91.01,9118.0,82.1168,82.243,82.0087,82.0267,9118.0
2019-06-12 10:00:00,91.04,91.07,90.59,90.61,13918.0,82.0537,82.0808,81.6482,81.6662,13918.0
2019-06-12 10:10:00,90.61,90.76,90.61,90.65,5132.0,81.6662,81.8014,81.6662,81.7022,5132.0
2019-06-12 10:20:00,90.63,90.76,90.56,90.66,7423.0,81.6842,81.8014,81.6211,81.7113,7423.0
2019-06-12 10:30:00,90.68,90.87,90.54,90.87,19537.0,81.7293,81.9005,81.6031,81.9005,19537.0
2019-06-12 10:40:00,90.88,90.94,90.76,90.81,9126.0,81.9095,81.9636,81.8014,81.8464,9126.0
2019-06-12 10:50:00,90.78,90.81,90.68,90.68,5689.0,81.8194,81.8464,81.7293,81.7293,5689.0
2019-06-12 11:00:00,90.6,90.65,90.44,90.44,9208.0,81.6572,81.7022,81.513,81.513,9208.0
2019-06-12 11:10:00,90.42,90.47,90.28,90.39,8595.0,81.4949,81.54,81.3688,81.4679,8595.0
2019-06-12 11:20:00,90.39,90.49,90.27,90.41,13427.0,81.4679,81.558,81.3597,81.4859,13427.0
2019-06-12 11:30:00,90.4,90.54,90.25,90.28,13583.0,81.4769,81.6031,81.3417,81.3688,13583.0
2019-06-12 11:40:00,90.26,90.31,90.12,90.18,12004.0,81.3507,81.3958,81.2246,81.2786,12004.0
2019-06-12 11:50:00,90.16,90.26,90.01,90.04,5752.0,81.2606,81.3507,81.1254,81.1524,5752.0
2019-06-12 12:00:00,90.08,90.22,90.06,90.2,5760.0,81.1885,81.3147,81.1705,81.2967,5760.0
2019-06-12 12:10:00,90.18,90.19,90.07,90.15,7209.0,81.2786,81.2876,81.1795,81.2516,7209.0
2019-06-12 12:20:00,90.13,90.41,90.12,90.37,11516.0,81.2336,81.4859,81.2246,81.4499,11516.0
2019-06-12 12:30:00,90.41,90.41,90.25,90.35,13527.0,81.4859,81.4859,81.3417,81.4318,13527.0
2019-06-12 12:40:00,90.34,90.55,90.31,90.55,4698.0,81.4228,81.6121,81.3958,81.6121,4698.0
2019-06-12 12:50:00,90.62,90.63,90.54,90.55,5754.0,81.6752,81.6842,81.6031,81.6121,5754.0
2019-06-12 13:00:00,90.53,90.57,90.42,90.43,12550.0,81.5941,81.6301,81.4949,81.504,12550.0
2019-06-12 13:10:00,90.41,90.47,90.37,90.45,8307.0,81.4859,81.54,81.4499,81.522,8307.0
2019-06-12 13:20:00,90.48,90.52,90.47,90.5,5083.0,81.549,81.5851,81.54,81.567,5083.0
2019-06-12 13:30:00,90.49,90.51,90.36,90.37,7233.0,81.558,81.5761,81.4409,81.4499,7233.0
2019-06-12 13:40:00,90.38,90.5,90.38,90.4,9854.0,81.4589,81.567,81.4589,81.4769,9854.0
2019-06-12 13:50:00,90.38,90.56,90.36,90.54,16663.0,81.4589,81.6211,81.4409,81.6031,16663.0
2019-06-12 14:00:00,90.56,90.58,90.42,90.53,9837.0,81.6211,81.6391,81.4949,81.5941,9837.0
2019-06-12 14:10:00,90.51,90.51,90.35,90.35,3511.0,81.5761,81.5761,81.4318,81.4318,3511.0
2019-06-12 14:20:00,90.38,90.39,90.29,90.36,7732.0,81.4589,81.4679,81.3778,81.4409,7732.0
2019-06-12 14:30:00,90.37,90.41,90.3,90.38,10330.0,81.4499,81.4859,81.3868,81.4589,10330.0
2019-06-12 14:40:00,90.39,90.61,90.34,90.6,14029.0,81.4679,81.6662,81.4228,81.6572,14029.0
2019-06-12 14:50:00,90.6,90.65,90.53,90.62,43242.0,81.6572,81.7022,81.5941,81.6752,43242.0
2019-06-12 15:00:00,90.62,90.71,90.56,90.7,14544.0,81.6752,81.7563,81.6211,81.7473,14544.0
2019-06-12 15:10:00,90.69,90.7,90.53,90.58,19782.0,81.7383,81.7473,81.5941,81.6391,19782.0
2019-06-12 15:20:00,90.58,90.62,90.55,90.56,19079.0,81.6391,81.6752,81.6121,81.6211,19079.0
2019-06-12 15:30:00,90.55,90.55,90.45,90.47,22729.0,81.6121,81.6121,81.522,81.54,22729.0
2019-06-12 15:40:00,90.45,90.5,90.4,90.5,38834.0,81.522,81.567,81.4769,81.567,38834.0
2019-06-12 15:50:00,90.51,90.56,90.45,90.55,95714.0,81.5761,81.6211,81.522,81.6121,95714.0
2019-06-13 09:30:00,90.6,90.95,90.6,90.92,15631.0,81.6572,81.9726,81.6572,81.9456,15631.0
2019-06-13 09:40:00,90.93,91.35,90.93,91.15,21765.0,81.9546,82.3331,81.9546,82.1529,21765.0
2019-06-13 09:50:00,91.16,91.24,91.1,91.13,27742.0,82.1619,82.234,82.1078,82.1349,27742.0
2019-06-13 10:00:00,91.15,91.25,91.05,91.1,36465.0,82.1529,82.243,82.0628,82.1078,36465.0
2019-06-13 10:10:00,91.11,91.21,90.98,91.08,13508.0,82.1168,82.207,81.9997,82.0898,13508.0
2019-06-13 10:20:00,91.08,91.24,91.02,91.19,10237.0,82.0898,82.234,82.0357,82.1889,10237.0
2019-06-13 10:30:00,91.17,91.28,91.07,91.25,41206.0,82.1709,82.2701,82.0808,82.243,41206.0
2019-06-13 10:40:00,91.26,91.32,91.13,91.21,60753.0,82.252,82.3061,82.1349,82.207,60753.0
2019-06-13 10:50:00,91.19,91.21,91.0,91.03,9977.0,82.1889,82.207,82.0177,82.0447,9977.0
2019-06-13 11:00:00,91.02,91.16,90.93,91.01,27543.0,82.0357,82.1619,81.9546,82.0267,27543.0
2019-06-13 11:10:00,91.02,91.08,90.89,90.94,10166.0,82.0357,82.0898,81.9185,81.9636,10166.0
2019-06-13 11:20:00,91.0,91.12,90.96,91.11,13139.0,82.0177,82.1258,81.9816,82.1168,13139.0
2019-06-13 11:30:00,91.1,91.2,91.08,91.18,13452.0,82.1078,82.1979,82.0898,82.1799,13452.0
2019-06-13 11:40:00,91.18,91.34,91.17,91.31,11434.0,82.1799,82.3241,82.1709,82.2971,11434.0
2019-06-13 11:50:00,91.32,91.38,91.29,91.34,10901.0,82.3061,82.3602,82.2791,82.3241,10901.0
2019-06-13 12:00:00,91.32,91.41,91.31,91.39,10023.0,82.3061,82.3872,82.2971,82.3692,10023.0
2019-06-13 12:10:00,91.37,91.44,91.35,91.41,20264.0,82.3512,82.4143,82.3331,82.3872,20264.0
2019-06-13 12:20:00,91.39,91.41,91.28,91.28,11961.0,82.3692,82.3872,82.2701,82.2701,11961.0
2019-06-13 12:30:00,91.28,91.3,91.12,91.14,10448.0,82.2701,82.2881,82.1258,82.1439,10448.0
2019-06-13 12:40:00,91.1,91.38,91.08,91.32,10906.0,82.1078,82.3602,82.0898,82.3061,10906.0
2019-06-13 12:50:00,91.34,91.39,91.33,91.34,5917.0,82.3241,82.3692,82.3151,82.3241,5917.0
2019-06-13 13:00:00,91.35,91.37,91.17,91.17,8414.0,82.3331,82.3512,82.1709,82.1709,8414.0
2019-06-13 13:10:00,91.17,91.21,91.1,91.1,12517.0,82.1709,82.207,82.1078,82.1078,12517.0
2019-06-13 13:20:00,91.11,91.12,91.05,91.05,10342.0,82.1168,82.1258,82.0628,82.0628,10342.0
2019-06-13 13:30:00,91.06,91.11,91.05,91.09,6668.0,82.0718,82.1168,82.0628,82.0988,6668.0
2019-06-13 13:40:00,91.05,91.08,90.99,91.07,10312.0,82.0628,82.0898,82.0087,82.0808,10312.0
2019-06-13 13:50:00,91.07,91.09,91.03,91.08,6695.0,82.0808,82.0988,82.0447,82.0898,6695.0
2019-06-13 14:00:00,91.08,91.16,91.05,91.05,22694.0,82.0898,82.1619,82.0628,82.0628,22694.0
2019-06-13 14:10:00,91.06,91.09,90.87,90.92,7375.0,82.0718,82.0988,81.9005,81.9456,7375.0
2019-06-13 14:20:00,90.88,90.93,90.86,90.92,13089.0,81.9095,81.9546,81.8915,81.9456,13089.0
2019-06-13 14:30:00,90.9,90.9,90.69,90.76,10883.0,81.9276,81.9276,81.7383,81.8014,10883.0
2019-06-13 14:40:00,90.76,90.91,90.75,90.84,11211.0,81.8014,81.9366,81.7924,81.8735,11211.0
2019-06-13 14:50:00,90.85,90.88,90.8,90.81,5808.0,81.8825,81.9095,81.8374,81.8464,5808.0
2019-06-13 15:00:00,90.76,90.77,90.55,90.56,19039.0,81.8014,81.8104,81.6121,81.6211,19039.0
2019-06-13 15:10:00,90.59,90.64,90.49,90.54,15968.0,81.6482,81.6932,81.558,81.6031,15968.0
2019-06-13 15:20:00,90.55,90.69,90.55,90.67,13798.0,81.6121,81.7383,81.6121,81.7203,13798.0
2019-06-13 15:30:00,90.67,90.82,90.63,90.79,23177.0,81.7203,81.8555,81.6842,81.8284,23177.0
2019-06-13 15:40:00,90.78,90.84,90.63,90.63,29741.0,81.8194,81.8735,81.6842,81.6842,29741.0
2019-06-13 15:50:00,90.62,90.8,90.52,90.77,113606.0,81.6752,81.8374,81.5851,81.8104,113606.0
2019-06-14 09:30:00,91.0,91.0,90.14,90.26,22719.0,82.0177,82.0177,81.2426,81.3507,22719.0
2019-06-14 09:40:00,90.2,90.2,89.9,90.11,17212.0,81.2967,81.2967,81.0263,81.2155,17212.0
2019-06-14 09:50:00,90.01,90.15,89.6,89.6,21324.0,81.1254,81.2516,80.7559,80.7559,21324.0
2019-06-14 10:00:00,89.64,89.85,89.58,89.68,17102.0,80.7919,80.9812,80.7379,80.828,17102.0
2019-06-14 10:10:00,89.69,89.84,89.68,89.76,14278.0,80.837,80.9722,80.828,80.9001,14278.0
2019-06-14 10:20:00,89.75,89.85,89.7,89.79,16408.0,80.8911,80.9812,80.846,80.9271,16408.0
2019-06-14 10:30:00,89.76,89.91,89.65,89.91,13679.0,80.9001,81.0353,80.8009,81.0353,13679.0
2019-06-14 10:40:00,89.97,90.14,89.92,90.14,9361.0,81.0894,81.2426,81.0443,81.2426,9361.0
2019-06-14 10:50:00,90.17,90.32,90.16,90.29,12713.0,81.2696,81.4048,81.2606,81.3778,12713.0
2019-06-14 11:00:00,90.3,90.3,89.9,89.95,11844.0,81.3868,81.3868,81.0263,81.0713,11844.0
2019-06-14 11:10:00,89.92,89.95,89.74,89.93,13682.0,81.0443,81.0713,80.8821,81.0533,13682.0
2019-06-14 11:20:00,89.94,90.05,89.93,89.98,17188.0,81.0623,81.1615,81.0533,81.0984,17188.0
2019-06-14 11:30:00,89.98,90.15,89.96,90.15,27574.0,81.0984,81.2516,81.0803,81.2516,27574.0
2019-06-14 11:40:00,90.16,90.21,90.06,90.19,11413.0,81.2606,81.3057,81.1705,81.2876,11413.0
2019-06-14 11:50:00,90.22,90.34,90.17,90.19,13653.0,81.3147,81.4228,81.2696,81.2876,13653.0
2019-06-14 12:00:00,90.19,90.2,90.0,90.05,8308.0,81.2876,81.2967,81.1164,81.1615,8308.0
2019-06-14 12:10:00,90.07,90.08,90.02,90.03,11869.0,81.1795,81.1885,81.1344,81.1434,11869.0
2019-06-14 12:20:00,90.03,90.05,89.96,89.99,15671.0,81.1434,81.1615,81.0803,81.1074,15671.0
2019-06-14 12:30:00,89.99,90.04,89.94,89.94,16459.0,81.1074,81.1524,81.0623,81.0623,16459.0
2019-06-14 12:40:00,89.97,89.97,89.83,89.86,6310.0,81.0894,81.0894,80.9632,80.9902,6310.0
2019-06-14 12:50:00,89.87,89.93,89.86,89.9,6307.0,80.9992,81.0533,80.9902,81.0263,6307.0
2019-06-14 13:00:00,89.92,90.01,89.89,89.99,30376.0,81.0443,81.1254,81.0173,81.1074,30376.0
2019-06-14 13:10:00,89.98,90.02,89.93,90.02,10425.0,81.0984,81.1344,81.0533,81.1344,10425.0
2019-06-14 13:20:00,90.02,90.13,90.02,90.07,11873.0,81.1344,81.2336,81.1344,81.1795,11873.0
2019-06-14 13:30:00,90.07,90.21,90.05,90.18,25718.0,81.1795,81.3057,81.1615,81.2786,25718.0
2019-06-14 13:40:00,90.17,90.23,90.13,90.18,10000.0,81.2696,81.3237,81.2336,81.2786,10000.0
2019-06-14 13:50:00,90.17,90.23,90.15,90.19,9722.0,81.2696,81.3237,81.2516,81.2876,9722.0
2019-06-14 14:00:00,90.17,90.35,90.16,90.34,14633.0,81.2696,81.4318,81.2606,81.4228,14633.0
2019-06-14 14:10:00,90.36,90.51,90.35,90.51,9909.0,81.4409,81.5761,81.4318,81.5761,9909.0
2019-06-14 14:20:00,90.49,90.61,90.41,90.56,30730.0,81.558,81.6662,81.4859,81.6211,30730.0
2019-06-14 14:30:00,90.57,90.58,90.43,90.45,12336.0,81.6301,81.6391,81.504,81.522,12336.0
2019-06-14 14:40:00,90.44,90.45,90.38,90.4,17937.0,81.513,81.522,81.4589,81.4769,17937.0
2019-06-14 14:50:00,90.43,90.43,90.35,90.43,12801.0,81.504,81.504,81.4318,81.504,12801.0
2019-06-14 15:00:00,90.41,90.55,90.38,90.52,24813.0,81.4859,81.6121,81.4589,81.5851,24813.0
2019-06-14 15:10:00,90.53,90.67,90.51,90.61,18977.0,81.5941,81.7203,81.5761,81.6662,18977.0
2019-06-14 15:20:00,90.62,90.69,90.59,90.63,16424.0,81.6752,81.7383,81.6482,81.6842,16424.0
2019-06-14 15:30:00,90.61,90.82,90.52,90.8,26033.0,81.6662,81.8555,81.5851,81.8374,26033.0
2019-06-14 15:40:00,90.79,90.81,90.69,90.72,39403.0,81.8284,81.8464,81.7383,81.7653,39403.0
2019-06-14 15:50:00,90.72,90.86,90.54,90.56,146199.0,81.7653,81.8915,81.6031,81.6211,146199.0
2019-06-17 09:30:00,90.57,90.64,90.19,90.29,27155.0,81.6301,81.6932,81.2876,81.3778,27155.0
2019-06-17 09:40:00,90.24,90.43,89.98,90.43,24657.0,81.3327,81.504,81.0984,81.504,24657.0
2019-06-17 09:50:00,90.42,90.84,90.41,90.84,24261.0,81.4949,81.8735,81.4859,81.8735,24261.0
2019-06-17 10:00:00,90.85,91.05,90.83,91.02,21211.0,81.8825,82.0628,81.8645,82.0357,21211.0
2019-06-17 10:10:00,90.97,90.99,90.68,90.8,28224.0,81.9907,82.0087,81.7293,81.8374,28224.0
2019-06-17 10:20:00,90.81,90.91,90.69,90.71,47266.0,81.8464,81.9366,81.7383,81.7563,47266.0
2019-06-17 10:30:00,90.72,90.78,90.67,90.72,12271.0,81.7653,81.8194,81.7203,81.7653,12271.0
2019-06-17 10:40:00,90.7,90.72,90.54,90.62,13033.0,81.7473,81.7653,81.6031,81.6752,13033.0
2019-06-17 10:50:00,90.64,90.7,90.43,90.47,54323.0,81.6932,81.7473,81.504,81.54,54323.0
2019-06-17 11:00:00,90.45,90.56,90.41,90.42,36496.0,81.522,81.6211,81.4859,81.4949,36496.0
2019-06-17 11:10:00,90.4,90.43,90.24,90.38,12294.0,81.4769,81.504,81.3327,81.4589,12294.0
2019-06-17 11:20:00,90.41,90.5,90.31,90.33,13364.0,81.4859,81.567,81.3958,81.4138,13364.0
2019-06-17 11:30:00,90.31,90.35,90.27,90.29,10247.0,81.3958,81.4318,81.3597,81.3778,10247.0
2019-06-17 11:40:00,90.29,90.35,90.24,90.29,10253.0,81.3778,81.4318,81.3327,81.3778,10253.0
2019-06-17 11:50:00,90.3,90.37,90.28,90.29,15358.0,81.3868,81.4499,81.3688,81.3778,15358.0
2019-06-17 12:00:00,90.31,90.35,90.1,90.11,26299.0,81.3958,81.4318,81.2065,81.2155,26299.0
2019-06-17 12:10:00,90.07,90.1,89.96,89.98,6642.0,81.1795,81.2065,81.0803,81.0984,6642.0
2019-06-17 12:20:00,89.99,90.03,89.92,90.02,7701.0,81.1074,81.1434,81.0443,81.1344,7701.0
2019-06-17 12:30:00,90.01,90.11,90.0,90.06,8690.0,81.1254,81.2155,81.1164,81.1705,8690.0
2019-06-17 12:40:00,90.06,90.09,90.01,90.02,7867.0,81.1705,81.1975,81.1254,81.1344,7867.0
2019-06-17 12:50:00,90.03,90.14,89.93,90.12,24794.0,81.1434,81.2426,81.0533,81.2246,24794.0
2019-06-17 13:00:00,90.11,90.28,90.11,90.21,32770.0,81.2155,81.3688,81.2155,81.3057,32770.0
2019-06-17 13:10:00,90.2,90.21,90.02,90.13,24332.0,81.2967,81.3057,81.1344,81.2336,24332.0
2019-06-17 13:20:00,90.13,90.17,90.04,90.05,7237.0,81.2336,81.2696,81.1524,81.1615,7237.0
2019-06-17 13:30:00,90.04,90.14,90.02,90.09,8125.0,81.1524,81.2426,81.1344,81.1975,8125.0
2019-06-17 13:40:00,90.13,90.18,90.09,90.11,6711.0,81.2336,81.2786,81.1975,81.2155,6711.0
2019-06-17 13:50:00,90.1,90.16,90.05,90.15,10506.0,81.2065,81.2606,81.1615,81.2516,10506.0
2019-06-17 14:00:00,90.16,90.22,90.03,90.07,8147.0,81.2606,81.3147,81.1434,81.1795,8147.0
2019-06-17 14:10:00,90.09,90.09,90.04,90.07,5653.0,81.1975,81.1975,81.1524,81.1795,5653.0
2019-06-17 14:20:00,90.07,90.09,89.9,89.9,8094.0,81.1795,81.1975,81.0263,81.0263,8094.0
2019-06-17 14:30:00,89.91,89.96,89.86,89.95,37502.0,81.0353,81.0803,80.9902,81.0713,37502.0
2019-06-17 14:40:00,89.95,90.02,89.94,90.02,23524.0,81.0713,81.1344,81.0623,81.1344,23524.0
2019-06-17 14:50:00,90.02,90.11,89.98,90.08,17347.0,81.1344,81.2155,81.0984,81.1885,17347.0
2019-06-17 15:00:00,90.02,90.04,89.92,89.96,39459.0,81.1344,81.1524,81.0443,81.0803,39459.0
2019-06-17 15:10:00,89.96,90.01,89.93,89.97,17846.0,81.0803,81.1254,81.0533,81.0894,17846.0
2019-06-17 15:20:00,89.97,90.14,89.94,90.13,27592.0,81.0894,81.2426,81.0623,81.2336,27592.0
2019-06-17 15:30:00,90.13,90.15,89.93,89.96,46551.0,81.2336,81.2516,81.0533,81.0803,46551.0
2019-06-17 15:40:00,89.95,89.97,89.83,89.85,36472.0,81.0713,81.0894,80.9632,80.9812,36472.0
2019-06-17 15:50:00,89.85,89.96,89.73,89.95,169893.0,80.9812,81.0803,80.873,81.0713,169893.0
2019-06-18 09:30:00,90.0,90.31,89.9,90.17,49774.0,81.1164,81.3958,81.0263,81.2696,49774.0
2019-06-18 09:40:00,90.15,91.19,90.14,91.17,83434.0,81.2516,82.1889,81.2426,82.1709,83434.0
2019-06-18 09:50:00,91.2,91.7,91.06,91.5,104393.0,82.1979,82.6486,82.0718,82.4683,104393.0
2019-06-18 10:00:00,91.5,91.73,91.44,91.55,26177.0,82.4683,82.6756,82.4143,82.5134,26177.0
2019-06-18 10:10:00,91.6,91.64,91.38,91.51,75882.0,82.5585,82.5945,82.3602,82.4774,75882.0
2019-06-18 10:20:00,91.49,91.54,91.29,91.52,19551.0,82.4593,82.5044,82.2791,82.4864,19551.0
2019-06-18 10:30:00,91.52,91.83,91.52,91.75,20770.0,82.4864,82.7658,82.4864,82.6937,20770.0
2019-06-18 10:40:00,91.77,91.87,91.66,91.74,26957.0,82.7117,82.8018,82.6125,82.6846,26957.0
2019-06-18 10:50:00,91.74,91.8,91.62,91.66,24034.0,82.6846,82.7387,82.5765,82.6125,24034.0
2019-06-18 11:00:00,91.64,91.76,91.58,91.66,24332.0,82.5945,82.7027,82.5404,82.6125,24332.0
2019-06-18 11:10:00,91.66,91.69,91.44,91.47,35235.0,82.6125,82.6396,82.4143,82.4413,35235.0
2019-06-18 11:20:00,91.46,91.52,91.12,91.21,54310.0,82.4323,82.4864,82.1258,82.207,54310.0
2019-06-18 11:30:00,91.19,91.22,91.02,91.02,17658.0,82.1889,82.216,82.0357,82.0357,17658.0
2019-06-18 11:40:00,91.06,91.11,90.81,90.83,29846.0,82.0718,82.1168,81.8464,81.8645,29846.0
2019-06-18 11:50:00,90.83,90.86,90.77,90.81,19791.0,81.8645,81.8915,81.8104,81.8464,19791.0
2019-06-18 12:00:00,90.81,90.94,90.81,90.88,22802.0,81.8464,81.9636,81.8464,81.9095,22802.0
2019-06-18 12:10:00,90.92,90.96,90.73,90.81,27595.0,81.9456,81.9816,81.7743,81.8464,27595.0
2019-06-18 12:20:00,90.79,90.86,90.78,90.8,49454.0,81.8284,81.8915,81.8194,81.8374,49454.0
2019-06-18 12:30:00,90.81,90.92,90.72,90.92,26876.0,81.8464,81.9456,81.7653,81.9456,26876.0
2019-06-18 12:40:00,90.93,91.06,90.86,90.9,37201.0,81.9546,82.0718,81.8915,81.9276,37201.0
2019-06-18 12:50:00,90.91,90.95,90.82,90.86,18693.0,81.9366,81.9726,81.8555,81.8915,18693.0
2019-06-18 13:00:00,90.85,90.85,90.5,90.75,79631.0,81.8825,81.8825,81.567,81.7924,79631.0
2019-06-18 13:10:00,90.75,90.94,90.72,90.9,13294.0,81.7924,81.9636,81.7653,81.9276,13294.0
2019-06-18 13:20:00,90.89,90.96,90.84,90.94,8901.0,81.9185,81.9816,81.8735,81.9636,8901.0
2019-06-18 13:30:00,90.94,91.01,90.94,90.98,23178.0,81.9636,82.0267,81.9636,81.9997,23178.0
2019-06-18 13:40:00,90.97,91.05,90.95,90.97,11121.0,81.9907,82.0628,81.9726,81.9907,11121.0
2019-06-18 13:50:00,90.98,91.11,90.97,91.06,18246.0,81.9997,82.1168,81.9907,82.0718,18246.0
2019-06-18 14:00:00,91.07,91.15,91.01,91.08,31591.0,82.0808,82.1529,82.0267,82.0898,31591.0
2019-06-18 14:10:00,91.09,91.17,91.04,91.15,13412.0,82.0988,82.1709,82.0537,82.1529,13412.0
2019-06-18 14:20:00,91.16,91.24,91.16,91.23,12313.0,82.1619,82.234,82.1619,82.225,12313.0
2019-06-18 14:30:00,91.24,91.29,91.17,91.22,11221.0,82.234,82.2791,82.1709,82.216,11221.0
2019-06-18 14:40:00,91.23,91.26,91.19,91.25,15859.0,82.225,82.252,82.1889,82.243,15859.0
2019-06-18 14:50:00,91.24,91.27,91.17,91.26,12118.0,82.234,82.261,82.1709,82.252,12118.0
2019-06-18 15:00:00,91.27,91.33,91.21,91.22,24470.0,82.261,82.3151,82.207,82.216,24470.0
2019-06-18 15:10:00,91.23,91.29,91.09,91.28,35234.0,82.225,82.2791,82.0988,82.2701,35234.0
2019-06-18 15:20:00,91.27,91.34,91.2,91.21,27355.0,82.261,82.3241,82.1979,82.207,27355.0
2019-06-18 15:30:00,91.19,91.2,91.0,91.08,38545.0,82.1889,82.1979,82.0177,82.0898,38545.0
2019-06-18 15:40:00,91.09,91.2,91.06,91.14,53528.0,82.0988,82.1979,82.0718,82.1439,53528.0
2019-06-18 15:50:00,91.14,91.32,90.91,91.3,195764.0,82.1439,82.3061,81.9366,82.2881,195764.0
2019-06-19 09:30:00,91.42,91.8,91.38,91.63,21830.0,82.3962,82.7387,82.3602,82.5855,21830.0
2019-06-19 09:40:00,91.59,91.87,91.54,91.71,26191.0,82.5495,82.8018,82.5044,82.6576,26191.0
2019-06-19 09:50:00,91.69,92.02,91.66,91.98,40444.0,82.6396,82.937,82.6125,82.901,40444.0
2019-06-19 10:00:00,91.99,92.04,91.61,91.84,24441.0,82.91,82.955,82.5675,82.7748,24441.0
2019-06-19 10:10:00,91.81,91.81,91.51,91.57,16808.0,82.7477,82.7477,82.4774,82.5314,16808.0
2019-06-19 10:20:00,91.56,91.56,91.28,91.37,12505.0,82.5224,82.5224,82.2701,82.3512,12505.0
2019-06-19 10:30:00,91.38,91.49,91.3,91.46,17687.0,82.3602,82.4593,82.2881,82.4323,17687.0
2019-06-19 10:40:00,91.46,91.5,91.32,91.32,16441.0,82.4323,82.4683,82.3061,82.3061,16441.0
2019-06-19 10:50:00,91.31,91.37,91.22,91.23,10471.0,82.2971,82.3512,82.216,82.225,10471.0
2019-06-19 11:00:00,91.26,91.34,91.2,91.2,22061.0,82.252,82.3241,82.1979,82.1979,22061.0
2019-06-19 11:10:00,91.19,91.23,91.04,91.2,14664.0,82.1889,82.225,82.0537,82.1979,14664.0
2019-06-19 11:20:00,91.22,91.24,91.05,91.08,15369.0,82.216,82.234,82.0628,82.0898,15369.0
2019-06-19 11:30:00,91.1,91.16,91.01,91.05,7448.0,82.1078,82.1619,82.0267,82.0628,7448.0
2019-06-19 11:40:00,91.04,91.14,91.04,91.08,8411.0,82.0537,82.1439,82.0537,82.0898,8411.0
2019-06-19 11:50:00,91.1,91.17,91.02,91.17,9893.0,82.1078,82.1709,82.0357,82.1709,9893.0
2019-06-19 12:00:00,91.14,91.16,91.07,91.07,19093.0,82.1439,82.1619,82.0808,82.0808,19093.0
2019-06-19 12:10:00,91.06,91.14,91.05,91.12,11756.0,82.0718,82.1439,82.0628,82.1258,11756.0
2019-06-19 12:20:00,91.1,91.1,90.94,91.0,7393.0,82.1078,82.1078,81.9636,82.0177,7393.0
2019-06-19 12:30:00,90.98,91.04,90.93,91.0,9167.0,81.9997,82.0537,81.9546,82.0177,9167.0
2019-06-19 12:40:00,90.99,91.14,90.97,91.14,7272.0,82.0087,82.1439,81.9907,82.1439,7272.0
2019-06-19 12:50:00,91.16,91.19,91.15,91.17,8336.0,82.1619,82.1889,82.1529,82.1709,8336.0
2019-06-19 13:00:00,91.16,91.2,91.15,91.17,9141.0,82.1619,82.1979,82.1529,82.1709,9141.0
2019-06-19 13:10:00,91.18,91.18,91.11,91.16,11000.0,82.1799,82.1799,82.1168,82.1619,11000.0
2019-06-19 13:20:00,91.16,91.19,91.13,91.15,9367.0,82.1619,82.1889,82.1349,82.1529,9367.0
2019-06-19 13:30:00,91.16,91.25,91.12,91.23,9748.0,82.1619,82.243,82.1258,82.225,9748.0
2019-06-19 13:40:00,91.23,91.23,91.06,91.07,11946.0,82.225,82.225,82.0718,82.0808,11946.0
2019-06-19 13:50:00,91.08,91.16,90.93,91.08,18680.0,82.0898,82.1619,81.9546,82.0898,18680.0
2019-06-19 14:00:00,91.1,91.14,90.59,90.64,42052.0,82.1078,82.1439,81.6482,81.6932,42052.0
2019-06-19 14:10:00,90.64,90.69,90.51,90.59,21984.0,81.6932,81.7383,81.5761,81.6482,21984.0
2019-06-19 14:20:00,90.64,90.64,90.32,90.37,14983.0,81.6932,81.6932,81.4048,81.4499,14983.0
2019-06-19 14:30:00,90.38,90.63,90.31,90.39,53742.0,81.4589,81.6842,81.3958,81.4679,53742.0
2019-06-19 14:40:00,90.37,90.49,90.27,90.37,37919.0,81.4499,81.558,81.3597,81.4499,37919.0
2019-06-19 14:50:00,90.34,90.38,90.22,90.27,23498.0,81.4228,81.4589,81.3147,81.3597,23498.0
2019-06-19 15:00:00,90.28,90.52,90.25,90.5,21257.0,81.3688,81.5851,81.3417,81.567,21257.0
2019-06-19 15:10:00,90.53,90.71,90.47,90.69,18730.0,81.5941,81.7563,81.54,81.7383,18730.0
2019-06-19 15:20:00,90.69,90.74,90.64,90.73,31201.0,81.7383,81.7834,81.6932,81.7743,31201.0
2019-06-19 15:30:00,90.74,90.8,90.56,90.56,53957.0,81.7834,81.8374,81.6211,81.6211,53957.0
2019-06-19 15:40:00,90.57,90.74,90.53,90.56,66460.0,81.6301,81.7834,81.5941,81.6211,66460.0
2019-06-19 15:50:00,90.56,90.61,90.42,90.47,95357.0,81.6211,81.6662,81.4949,81.54,95357.0
2019-06-20 09:30:00,91.56,91.9,90.71,90.71,67353.0,82.5224,82.8289,81.7563,81.7563,67353.0
2019-06-20 09:40:00,90.76,91.13,90.76,91.04,36974.0,81.8014,82.1349,81.8014,82.0537,36974.0
2019-06-20 09:50:00,91.11,91.43,91.11,91.33,14662.0,82.1168,82.4052,82.1168,82.3151,14662.0
2019-06-20 10:00:00,91.32,91.55,91.21,91.25,25590.0,82.3061,82.5134,82.207,82.243,25590.0
2019-06-20 10:10:00,91.25,91.49,91.23,91.35,12737.0,82.243,82.4593,82.225,82.3331,12737.0
2019-06-20 10:20:00,91.34,91.56,91.28,91.54,27179.0,82.3241,82.5224,82.2701,82.5044,27179.0
2019-06-20 10:30:00,91.53,91.56,91.34,91.34,16093.0,82.4954,82.5224,82.3241,82.3241,16093.0
2019-06-20 10:40:00,91.33,91.41,91.21,91.41,20901.0,82.3151,82.3872,82.207,82.3872,20901.0
2019-06-20 10:50:00,91.41,91.45,91.18,91.23,21393.0,82.3872,82.4233,82.1799,82.225,21393.0
2019-06-20 11:00:00,91.23,91.32,91.06,91.08,31033.0,82.225,82.3061,82.0718,82.0898,31033.0
2019-06-20 11:10:00,91.08,91.13,90.93,91.0,17766.0,82.0898,82.1349,81.9546,82.0177,17766.0
2019-06-20 11:20:00,91.0,91.07,90.92,90.92,14019.0,82.0177,82.0808,81.9456,81.9456,14019.0
2019-06-20 11:30:00,90.91,91.03,90.88,90.92,8218.0,81.9366,82.0447,81.9095,81.9456,8218.0
2019-06-20 11:40:00,90.93,91.04,90.85,91.01,8102.0,81.9546,82.0537,81.8825,82.0267,8102.0
2019-06-20 11:50:00,91.0,91.11,90.98,91.0,6086.0,82.0177,82.1168,81.9997,82.0177,6086.0
2019-06-20 12:00:00,91.02,91.02,90.87,90.89,6603.0,82.0357,82.0357,81.9005,81.9185,6603.0
2019-06-20 12:10:00,90.83,90.85,90.5,90.54,10944.0,81.8645,81.8825,81.567,81.6031,10944.0
2019-06-20 12:20:00,90.54,90.79,90.51,90.79,11957.0,81.6031,81.8284,81.5761,81.8284,11957.0
2019-06-20 12:30:00,90.82,90.92,90.81,90.85,5596.0,81.8555,81.9456,81.8464,81.8825,5596.0
2019-06-20 12:40:00,90.84,90.94,90.82,90.93,4081.0,81.8735,81.9636,81.8555,81.9546,4081.0
2019-06-20 12:50:00,90.93,90.99,90.84,90.98,4123.0,81.9546,82.0087,81.8735,81.9997,4123.0
2019-06-20 13:00:00,90.95,91.08,90.93,91.08,5191.0,81.9726,82.0898,81.9546,82.0898,5191.0
2019-06-20 13:10:00,91.05,91.11,91.04,91.09,6984.0,82.0628,82.1168,82.0537,82.0988,6984.0
2019-06-20 13:20:00,91.11,91.14,91.06,91.14,11549.0,82.1168,82.1439,82.0718,82.1439,11549.0
2019-06-20 13:30:00,91.15,91.18,91.1,91.15,6356.0,82.1529,82.1799,82.1078,82.1529,6356.0
2019-06-20 13:40:00,91.12,91.15,91.11,91.15,5450.0,82.1258,82.1529,82.1168,82.1529,5450.0
2019-06-20 13:50:00,91.15,91.18,91.08,91.14,14464.0,82.1529,82.1799,82.0898,82.1439,14464.0
2019-06-20 14:00:00,91.14,91.37,91.13,91.36,11263.0,82.1439,82.3512,82.1349,82.3422,11263.0
2019-06-20 14:10:00,91.36,91.39,91.31,91.39,12024.0,82.3422,82.3692,82.2971,82.3692,12024.0
2019-06-20 14:20:00,91.4,91.44,91.33,91.38,17478.0,82.3782,82.4143,82.3151,82.3602,17478.0
2019-06-20 14:30:00,91.36,91.5,91.35,91.47,23533.0,82.3422,82.4683,82.3331,82.4413,23533.0
2019-06-20 14:40:00,91.47,91.52,91.43,91.49,11090.0,82.4413,82.4864,82.4052,82.4593,11090.0
2019-06-20 14:50:00,91.51,91.55,91.44,91.5,13089.0,82.4774,82.5134,82.4143,82.4683,13089.0
2019-06-20 15:00:00,91.49,91.5,91.32,91.36,12340.0,82.4593,82.4683,82.3061,82.3422,12340.0
2019-06-20 15:10:00,91.37,91.49,91.37,91.47,17229.0,82.3512,82.4593,82.3512,82.4413,17229.0
2019-06-20 15:20:00,91.46,91.52,91.39,91.51,15867.0,82.4323,82.4864,82.3692,82.4774,15867.0
2019-06-20 15:30:00,91.5,91.62,91.44,91.59,30924.0,82.4683,82.5765,82.4143,82.5495,30924.0
2019-06-20 15:40:00,91.59,91.74,91.55,91.73,37257.0,82.5495,82.6846,82.5134,82.6756,37257.0
2019-06-20 15:50:00,91.74,91.94,91.63,91.63,155156.0,82.6846,82.8649,82.5855,82.5855,155156.0
2019-06-21 09:30:00,91.73,91.74,91.12,91.49,361483.0,82.6756,82.6846,82.1258,82.4593,361483.0
2019-06-21 09:40:00,91.51,91.71,91.3,91.34,20594.0,82.4774,82.6576,82.2881,82.3241,20594.0
2019-06-21 09:50:00,91.23,91.33,90.98,91.0,31462.0,82.225,82.3151,81.9997,82.0177,31462.0
2019-06-21 10:00:00,91.03,91.32,90.84,91.32,21050.0,82.0447,82.3061,81.8735,82.3061,21050.0
2019-06-21 10:10:00,91.34,91.4,91.07,91.19,57468.0,82.3241,82.3782,82.0808,82.1889,57468.0
2019-06-21 10:20:00,91.2,91.38,91.19,91.33,58854.0,82.1979,82.3602,82.1889,82.3151,58854.0
2019-06-21 10:30:00,91.35,91.45,91.23,91.34,21840.0,82.3331,82.4233,82.225,82.3241,21840.0
2019-06-21 10:40:00,91.33,91.4,91.24,91.35,10903.0,82.3151,82.3782,82.234,82.3331,10903.0
2019-06-21 10:50:00,91.36,91.81,91.35,91.81,39816.0,82.3422,82.7477,82.3331,82.7477,39816.0
2019-06-21 11:00:00,91.81,92.25,91.8,92.14,76830.0,82.7477,83.1443,82.7387,83.0452,76830.0
2019-06-21 11:10:00,92.12,92.14,91.93,92.12,32241.0,83.0271,83.0452,82.8559,83.0271,32241.0
2019-06-21 11:20:00,92.12,92.18,91.95,92.05,23274.0,83.0271,83.0812,82.8739,82.964,23274.0
2019-06-21 11:30:00,92.02,92.14,91.95,92.07,27547.0,82.937,83.0452,82.8739,82.9821,27547.0
2019-06-21 11:40:00,92.04,92.14,91.97,91.99,12404.0,82.955,83.0452,82.8919,82.91,12404.0
2019-06-21 11:50:00,92.0,92.17,91.98,92.16,11993.0,82.919,83.0722,82.901,83.0632,11993.0
2019-06-21 12:00:00,92.14,92.36,92.1,92.27,39131.0,83.0452,83.2434,83.0091,83.1623,39131.0
2019-06-21 12:10:00,92.26,92.31,92.13,92.13,17228.0,83.1533,83.1984,83.0362,83.0362,17228.0
2019-06-21 12:20:00,92.14,92.24,92.14,92.17,15719.0,83.0452,83.1353,83.0452,83.0722,15719.0
2019-06-21 12:30:00,92.17,92.18,91.98,92.04,15980.0,83.0722,83.0812,82.901,82.955,15980.0
2019-06-21 12:40:00,92.04,92.08,91.99,92.06,9066.0,82.955,82.9911,82.91,82.9731,9066.0
2019-06-21 12:50:00,92.05,92.1,92.02,92.07,17677.0,82.964,83.0091,82.937,82.9821,17677.0
2019-06-21 13:00:00,92.07,92.14,92.02,92.06,44819.0,82.9821,83.0452,82.937,82.9731,44819.0
2019-06-21 13:10:00,92.08,92.11,92.06,92.1,8127.0,82.9911,83.0181,82.9731,83.0091,8127.0
2019-06-21 13:20:00,92.1,92.28,92.09,92.25,20749.0,83.0091,83.1713,83.0001,83.1443,20749.0
2019-06-21 13:30:00,92.27,92.28,92.23,92.25,17661.0,83.1623,83.1713,83.1263,83.1443,17661.0
2019-06-21 13:40:00,92.25,92.34,92.21,92.3,19361.0,83.1443,83.2254,83.1083,83.1894,19361.0
2019-06-21 13:50:00,92.31,92.31,92.22,92.25,18322.0,83.1984,83.1984,83.1173,83.1443,18322.0
2019-06-21 14:00:00,92.27,92.3,92.13,92.14,21960.0,83.1623,83.1894,83.0362,83.0452,21960.0
2019-06-21 14:10:00,92.14,92.15,91.98,92.0,20992.0,83.0452,83.0542,82.901,82.919,20992.0
2019-06-21 14:20:00,92.0,92.0,91.85,91.88,19243.0,82.919,82.919,82.7838,82.8108,19243.0
2019-06-21 14:30:00,91.89,91.93,91.72,91.72,14922.0,82.8198,82.8559,82.6666,82.6666,14922.0
2019-06-21 14:40:00,91.74,91.82,91.69,91.81,16094.0,82.6846,82.7568,82.6396,82.7477,16094.0
2019-06-21 14:50:00,91.8,91.8,91.69,91.69,12251.0,82.7387,82.7387,82.6396,82.6396,12251.0
2019-06-21 15:00:00,91.67,91.77,91.58,91.77,22753.0,82.6216,82.7117,82.5404,82.7117,22753.0
2019-06-21 15:10:00,91.76,91.78,91.7,91.75,18359.0,82.7027,82.7207,82.6486,82.6937,18359.0
2019-06-21 15:20:00,91.75,91.78,91.67,91.69,31160.0,82.6937,82.7207,82.6216,82.6396,31160.0
2019-06-21 15:30:00,91.69,91.75,91.53,91.58,56001.0,82.6396,82.6937,82.4954,82.5404,56001.0
2019-06-21 15:40:00,91.57,91.82,91.57,91.81,93872.0,82.5314,82.7568,82.5314,82.7477,93872.0
2019-06-21 15:50:00,91.81,91.81,91.45,91.55,189635.0,82.7477,82.7477,82.4233,82.5134,189635.0
2019-06-24 09:30:00,91.0,91.18,89.85,90.48,211273.0,82.0177,82.1799,80.9812,81.549,211273.0
2019-06-24 09:40:00,90.48,90.64,90.14,90.33,73100.0,81.549,81.6932,81.2426,81.4138,73100.0
2019-06-24 09:50:00,90.32,90.4,90.05,90.17,47384.0,81.4048,81.4769,81.1615,81.2696,47384.0
2019-06-24 10:00:00,90.17,90.24,89.93,90.14,46277.0,81.2696,81.3327,81.0533,81.2426,46277.0
2019-06-24 10:10:00,90.15,90.2,89.92,90.1,81953.0,81.2516,81.2967,81.0443,81.2065,81953.0
2019-06-24 10:20:00,90.08,90.12,89.83,89.94,22049.0,81.1885,81.2246,80.9632,81.0623,22049.0
2019-06-24 10:30:00,89.95,90.18,89.92,90.11,75898.0,81.0713,81.2786,81.0443,81.2155,75898.0
2019-06-24 10:40:00,90.12,90.2,90.06,90.07,42885.0,81.2246,81.2967,81.1705,81.1795,42885.0
2019-06-24 10:50:00,90.07,90.19,89.9,90.04,31699.0,81.1795,81.2876,81.0263,81.1524,31699.0
2019-06-24 11:00:00,90.04,90.11,89.87,89.9,35927.0,81.1524,81.2155,80.9992,81.0263,35927.0
2019-06-24 11:10:00,89.9,89.93,89.61,89.64,41413.0,81.0263,81.0533,80.7649,80.7919,41413.0
2019-06-24 11:20:00,89.62,89.63,89.49,89.63,35627.0,80.7739,80.7829,80.6567,80.7829,35627.0
2019-06-24 11:30:00,89.61,89.77,89.59,89.66,32834.0,80.7649,80.9091,80.7469,80.81,32834.0
2019-06-24 11:40:00,89.65,89.68,89.47,89.48,27265.0,80.8009,80.828,80.6387,80.6477,27265.0
2019-06-24 11:50:00,89.48,89.56,89.41,89.43,38995.0,80.6477,80.7198,80.5846,80.6027,38995.0
2019-06-24 12:00:00,89.46,89.49,89.37,89.4,25094.0,80.6297,80.6567,80.5486,80.5756,25094.0
2019-06-24 12:10:00,89.41,89.55,89.37,89.53,25299.0,80.5846,80.7108,80.5486,80.6928,25299.0
2019-06-24 12:20:00,89.53,89.54,89.33,89.34,26902.0,80.6928,80.7018,80.5125,80.5215,26902.0
2019-06-24 12:30:00,89.34,89.38,89.26,89.32,27860.0,80.5215,80.5576,80.4494,80.5035,27860.0
2019-06-24 12:40:00,89.33,89.34,89.22,89.26,17224.0,80.5125,80.5215,80.4134,80.4494,17224.0
2019-06-24 12:50:00,89.27,89.29,89.16,89.18,32030.0,80.4585,80.4765,80.3593,80.3773,32030.0
2019-06-24 13:00:00,89.17,89.18,88.69,88.69,119666.0,80.3683,80.3773,79.9357,79.9357,119666.0
2019-06-24 13:10:00,88.71,88.75,88.55,88.6,82889.0,79.9537,79.9898,79.8095,79.8546,82889.0
2019-06-24 13:20:00,88.6,88.69,88.49,88.54,45905.0,79.8546,79.9357,79.7554,79.8005,45905.0
2019-06-24 13:30:00,88.54,88.65,88.45,88.64,44274.0,79.8005,79.8997,79.7194,79.8906,44274.0
2019-06-24 13:40:00,88.66,88.82,88.6,88.63,51615.0,79.9087,80.0529,79.8546,79.8816,51615.0
2019-06-24 13:50:00,88.62,88.62,88.32,88.46,42141.0,79.8726,79.8726,79.6022,79.7284,42141.0
2019-06-24 14:00:00,88.46,88.49,88.36,88.42,24273.0,79.7284,79.7554,79.6383,79.6924,24273.0
2019-06-24 14:10:00,88.43,88.49,88.38,88.38,32700.0,79.7014,79.7554,79.6563,79.6563,32700.0
2019-06-24 14:20:00,88.38,88.41,88.27,88.27,21768.0,79.6563,79.6833,79.5572,79.5572,21768.0
2019-06-24 14:30:00,88.28,88.28,88.11,88.15,47790.0,79.5662,79.5662,79.413,79.449,47790.0
2019-06-24 14:40:00,88.16,88.19,88.01,88.01,81745.0,79.458,79.4851,79.3228,79.3228,81745.0
2019-06-24 14:50:00,88.03,88.12,87.99,88.1,21402.0,79.3408,79.422,79.3048,79.4039,21402.0
2019-06-24 15:00:00,88.11,88.35,88.1,88.27,32688.0,79.413,79.6293,79.4039,79.5572,32688.0
2019-06-24 15:10:00,88.27,88.47,88.25,88.43,31439.0,79.5572,79.7374,79.5391,79.7014,31439.0
2019-06-24 15:20:00,88.43,88.57,88.41,88.53,56316.0,79.7014,79.8275,79.6833,79.7915,56316.0
2019-06-24 15:30:00,88.54,88.65,88.49,88.6,48469.0,79.8005,79.8997,79.7554,79.8546,48469.0
2019-06-24 15:40:00,88.6,88.7,88.49,88.49,118321.0,79.8546,79.9447,79.7554,79.7554,118321.0
2019-06-24 15:50:00,88.49,88.76,88.44,88.73,362102.0,79.7554,79.9988,79.7104,79.9718,362102.0
2019-06-25 09:30:00,88.57,88.89,88.14,88.14,42372.0,79.8275,80.116,79.44,79.44,42372.0
2019-06-25 09:40:00,88.13,88.52,88.07,88.21,34665.0,79.431,79.7825,79.3769,79.5031,34665.0
2019-06-25 09:50:00,88.21,88.8,88.16,88.8,27777.0,79.5031,80.0348,79.458,80.0348,27777.0
2019-06-25 10:00:00,88.73,88.88,88.7,88.87,37692.0,79.9718,80.1069,79.9447,80.0979,37692.0
2019-06-25 10:10:00,88.87,88.87,88.65,88.68,22744.0,80.0979,80.0979,79.8997,79.9267,22744.0
2019-06-25 10:20:00,88.68,88.97,88.51,88.93,27418.0,79.9267,80.1881,79.7735,80.152,27418.0
2019-06-25 10:30:00,88.96,89.16,88.96,89.1,22575.0,80.1791,80.3593,80.1791,80.3052,22575.0
2019-06-25 10:40:00,89.14,89.27,89.13,89.16,29465.0,80.3413,80.4585,80.3323,80.3593,29465.0
2019-06-25 10:50:00,89.16,89.28,89.05,89.12,21071.0,80.3593,80.4675,80.2602,80.3233,21071.0
2019-06-25 11:00:00,89.13,89.21,89.02,89.15,48070.0,80.3323,80.4044,80.2331,80.3503,48070.0
2019-06-25 11:10:00,89.14,89.44,89.08,89.43,45858.0,80.3413,80.6117,80.2872,80.6027,45858.0
2019-06-25 11:20:00,89.44,89.72,89.42,89.61,40035.0,80.6117,80.864,80.5936,80.7649,40035.0
2019-06-25 11:30:00,89.62,89.62,89.4,89.48,35502.0,80.7739,80.7739,80.5756,80.6477,35502.0
2019-06-25 11:40:00,89.49,89.5,89.44,89.48,11886.0,80.6567,80.6658,80.6117,80.6477,11886.0
2019-06-25 11:50:00,89.46,89.52,89.37,89.39,9725.0,80.6297,80.6838,80.5486,80.5666,9725.0
2019-06-25 12:00:00,89.37,89.47,89.3,89.43,10686.0,80.5486,80.6387,80.4855,80.6027,10686.0
2019-06-25 12:10:00,89.45,89.53,89.45,89.5,12794.0,80.6207,80.6928,80.6207,80.6658,12794.0
2019-06-25 12:20:00,89.51,89.56,89.44,89.53,16378.0,80.6748,80.7198,80.6117,80.6928,16378.0
2019-06-25 12:30:00,89.52,89.54,89.41,89.43,17593.0,80.6838,80.7018,80.5846,80.6027,17593.0
2019-06-25 12:40:00,89.42,89.57,89.42,89.49,17016.0,80.5936,80.7288,80.5936,80.6567,17016.0
2019-06-25 12:50:00,89.5,89.52,89.24,89.26,20977.0,80.6658,80.6838,80.4314,80.4494,20977.0
2019-06-25 13:00:00,89.27,89.34,89.15,89.3,21232.0,80.4585,80.5215,80.3503,80.4855,21232.0
2019-06-25 13:10:00,89.32,89.38,89.22,89.27,16359.0,80.5035,80.5576,80.4134,80.4585,16359.0
2019-06-25 13:20:00,89.32,89.47,89.29,89.44,13576.0,80.5035,80.6387,80.4765,80.6117,13576.0
2019-06-25 13:30:00,89.43,89.48,89.35,89.37,14464.0,80.6027,80.6477,80.5306,80.5486,14464.0
2019-06-25 13:40:00,89.37,89.42,89.33,89.38,15840.0,80.5486,80.5936,80.5125,80.5576,15840.0
2019-06-25 13:50:00,89.37,89.44,89.25,89.26,22026.0,80.5486,80.6117,80.4404,80.4494,22026.0
2019-06-25 14:00:00,89.24,89.34,89.24,89.33,26368.0,80.4314,80.5215,80.4314,80.5125,26368.0
2019-06-25 14:10:00,89.33,89.45,89.28,89.36,16669.0,80.5125,80.6207,80.4675,80.5396,16669.0
2019-06-25 14:20:00,89.34,89.34,89.03,89.1,19129.0,80.5215,80.5215,80.2421,80.3052,19129.0
2019-06-25 14:30:00,89.14,89.14,89.02,89.12,14822.0,80.3413,80.3413,80.2331,80.3233,14822.0
2019-06-25 14:40:00,89.1,89.24,89.09,89.24,20778.0,80.3052,80.4314,80.2962,80.4314,20778.0
2019-06-25 14:50:00,89.24,89.44,89.22,89.4,33624.0,80.4314,80.6117,80.4134,80.5756,33624.0
2019-06-25 15:00:00,89.4,89.59,89.38,89.51,32982.0,80.5756,80.7469,80.5576,80.6748,32982.0
2019-06-25 15:10:00,89.51,89.52,89.23,89.24,87657.0,80.6748,80.6838,80.4224,80.4314,87657.0
2019-06-25 15:20:00,89.23,89.35,89.23,89.26,43176.0,80.4224,80.5306,80.4224,80.4494,43176.0
2019-06-25 15:30:00,89.25,89.3,89.1,89.17,43773.0,80.4404,80.4855,80.3052,80.3683,43773.0
2019-06-25 15:40:00,89.18,89.2,88.92,88.93,57976.0,80.3773,80.3954,80.143,80.152,57976.0
2019-06-25 15:50:00,88.93,88.97,88.79,88.8,183964.0,80.152,80.1881,80.0258,80.0348,183964.0
2019-06-26 09:30:00,89.0,89.32,88.74,89.04,26341.0,80.2151,80.5035,79.9808,80.2512,26341.0
2019-06-26 09:40:00,88.99,89.06,88.71,88.75,18543.0,80.2061,80.2692,79.9537,79.9898,18543.0
2019-06-26 09:50:00,88.72,88.86,88.65,88.83,23628.0,79.9627,80.0889,79.8997,80.0619,23628.0
2019-06-26 10:00:00,88.87,89.34,88.83,89.21,31788.0,80.0979,80.5215,80.0619,80.4044,31788.0
2019-06-26 10:10:00,89.21,89.24,89.06,89.21,19247.0,80.4044,80.4314,80.2692,80.4044,19247.0
2019-06-26 10:20:00,89.18,89.36,89.16,89.36,7121.0,80.3773,80.5396,80.3593,80.5396,7121.0
2019-06-26 10:30:00,89.38,89.53,89.36,89.4,24411.0,80.5576,80.6928,80.5396,80.5756,24411.0
2019-06-26 10:40:00,89.4,89.52,89.36,89.45,12996.0,80.5756,80.6838,80.5396,80.6207,12996.0
2019-06-26 10:50:00,89.46,89.54,89.31,89.51,54603.0,80.6297,80.7018,80.4945,80.6748,54603.0
2019-06-26 11:00:00,89.53,89.71,89.52,89.6,22723.0,80.6928,80.855,80.6838,80.7559,22723.0
2019-06-26 11:10:00,89.58,89.58,89.26,89.35,17662.0,80.7379,80.7379,80.4494,80.5306,17662.0
2019-06-26 11:20:00,89.34,89.36,89.23,89.27,12952.0,80.5215,80.5396,80.4224,80.4585,12952.0
2019-06-26 11:30:00,89.28,89.35,89.23,89.32,34020.0,80.4675,80.5306,80.4224,80.5035,34020.0
2019-06-26 11:40:00,89.3,89.3,89.18,89.25,10927.0,80.4855,80.4855,80.3773,80.4404,10927.0
2019-06-26 11:50:00,89.24,89.35,89.17,89.35,18140.0,80.4314,80.5306,80.3683,80.5306,18140.0
2019-06-26 12:00:00,89.36,89.48,89.22,89.47,51122.0,80.5396,80.6477,80.4134,80.6387,51122.0
2019-06-26 12:10:00,89.48,89.58,89.41,89.58,16425.0,80.6477,80.7379,80.5846,80.7379,16425.0
2019-06-26 12:20:00,89.57,89.57,89.39,89.44,16785.0,80.7288,80.7288,80.5666,80.6117,16785.0
2019-06-26 12:30:00,89.45,89.5,89.23,89.23,21170.0,80.6207,80.6658,80.4224,80.4224,21170.0
2019-06-26 12:40:00,89.25,89.31,89.17,89.18,24737.0,80.4404,80.4945,80.3683,80.3773,24737.0
2019-06-26 12:50:00,89.19,89.21,89.13,89.16,8304.0,80.3863,80.4044,80.3323,80.3593,8304.0
2019-06-26 13:00:00,89.12,89.12,88.9,88.93,25453.0,80.3233,80.3233,80.125,80.152,25453.0
2019-06-26 13:10:00,88.93,89.05,88.87,88.96,22240.0,80.152,80.2602,80.0979,80.1791,22240.0
2019-06-26 13:20:00,88.98,89.02,88.9,88.9,6945.0,80.1971,80.2331,80.125,80.125,6945.0
2019-06-26 13:30:00,88.89,88.96,88.81,88.95,14107.0,80.116,80.1791,80.0439,80.17,14107.0
2019-06-26 13:40:00,88.94,89.06,88.9,89.06,10111.0,80.161,80.2692,80.125,80.2692,10111.0
2019-06-26 13:50:00,89.08,89.15,89.03,89.11,19368.0,80.2872,80.3503,80.2421,80.3142,19368.0
2019-06-26 14:00:00,89.12,89.18,89.1,89.18,13394.0,80.3233,80.3773,80.3052,80.3773,13394.0
2019-06-26 14:10:00,89.19,89.36,89.19,89.32,12867.0,80.3863,80.5396,80.3863,80.5035,12867.0
2019-06-26 14:20:00,89.32,89.37,89.26,89.32,12165.0,80.5035,80.5486,80.4494,80.5035,12165.0
2019-06-26 14:30:00,89.3,89.34,89.26,89.32,13383.0,80.4855,80.5215,80.4494,80.5035,13383.0
2019-06-26 14:40:00,89.31,89.4,89.29,89.36,16129.0,80.4945,80.5756,80.4765,80.5396,16129.0
2019-06-26 14:50:00,89.37,89.54,89.33,89.54,10748.0,80.5486,80.7018,80.5125,80.7018,10748.0
2019-06-26 15:00:00,89.56,89.61,89.52,89.55,23895.0,80.7198,80.7649,80.6838,80.7108,23895.0
2019-06-26 15:10:00,89.55,89.58,89.45,89.47,15926.0,80.7108,80.7379,80.6207,80.6387,15926.0
2019-06-26 15:20:00,89.48,89.54,89.41,89.41,12868.0,80.6477,80.7018,80.5846,80.5846,12868.0
2019-06-26 15:30:00,89.4,89.54,89.4,89.5,26226.0,80.5756,80.7018,80.5756,80.6658,26226.0
2019-06-26 15:40:00,89.5,89.62,89.46,89.61,38650.0,80.6658,80.7739,80.6297,80.7649,38650.0
2019-06-26 15:50:00,89.61,89.61,89.36,89.4,135712.0,80.7649,80.7649,80.5396,80.5756,135712.0
2019-06-27 09:30:00,89.59,89.88,89.54,89.84,18049.0,80.7469,81.0082,80.7018,80.9722,18049.0
2019-06-27 09:40:00,89.81,90.02,89.81,90.0,10241.0,80.9452,81.1344,80.9452,81.1164,10241.0
2019-06-27 09:50:00,90.0,90.32,90.0,90.32,10524.0,81.1164,81.4048,81.1164,81.4048,10524.0
2019-06-27 10:00:00,90.34,90.39,89.99,90.05,13745.0,81.4228,81.4679,81.1074,81.1615,13745.0
2019-06-27 10:10:00,90.04,90.08,89.91,89.97,17538.0,81.1524,81.1885,81.0353,81.0894,17538.0
2019-06-27 10:20:00,89.98,90.02,89.89,89.92,13533.0,81.0984,81.1344,81.0173,81.0443,13533.0
2019-06-27 10:30:00,89.95,89.95,89.51,89.52,31676.0,81.0713,81.0713,80.6748,80.6838,31676.0
2019-06-27 10:40:00,89.53,89.74,89.47,89.55,48572.0,80.6928,80.8821,80.6387,80.7108,48572.0
2019-06-27 10:50:00,89.56,89.64,89.53,89.59,16738.0,80.7198,80.7919,80.6928,80.7469,16738.0
2019-06-27 11:00:00,89.59,89.59,89.36,89.42,29690.0,80.7469,80.7469,80.5396,80.5936,29690.0
2019-06-27 11:10:00,89.36,89.36,88.99,89.11,26793.0,80.5396,80.5396,80.2061,80.3142,26793.0
2019-06-27 11:20:00,89.14,89.27,89.03,89.23,22283.0,80.3413,80.4585,80.2421,80.4224,22283.0
2019-06-27 11:30:00,89.23,89.27,89.11,89.22,25946.0,80.4224,80.4585,80.3142,80.4134,25946.0
2019-06-27 11:40:00,89.2,89.38,89.2,89.34,19115.0,80.3954,80.5576,80.3954,80.5215,19115.0
2019-06-27 11:50:00,89.4,89.42,89.32,89.37,16672.0,80.5756,80.5936,80.5035,80.5486,16672.0
2019-06-27 12:00:00,89.36,89.48,89.33,89.47,20150.0,80.5396,80.6477,80.5125,80.6387,20150.0
2019-06-27 12:10:00,89.47,89.62,89.44,89.56,20725.0,80.6387,80.7739,80.6117,80.7198,20725.0
2019-06-27 12:20:00,89.56,89.66,89.54,89.65,13020.0,80.7198,80.81,80.7018,80.8009,13020.0
2019-06-27 12:30:00,89.64,89.73,89.6,89.73,11758.0,80.7919,80.873,80.7559,80.873,11758.0
2019-06-27 12:40:00,89.71,89.74,89.64,89.7,12013.0,80.855,80.8821,80.7919,80.846,12013.0
2019-06-27 12:50:00,89.69,89.73,89.65,89.72,8006.0,80.837,80.873,80.8009,80.864,8006.0
2019-06-27 13:00:00,89.71,89.8,89.69,89.74,8471.0,80.855,80.9361,80.837,80.8821,8471.0
2019-06-27 13:10:00,89.74,89.8,89.72,89.78,26943.0,80.8821,80.9361,80.864,80.9181,26943.0
2019-06-27 13:20:00,89.78,89.84,89.75,89.81,15656.0,80.9181,80.9722,80.8911,80.9452,15656.0
2019-06-27 13:30:00,89.82,89.88,89.7,89.71,43987.0,80.9542,81.0082,80.846,80.855,43987.0
2019-06-27 13:40:00,89.69,89.7,89.53,89.64,14437.0,80.837,80.846,80.6928,80.7919,14437.0
2019-06-27 13:50:00,89.64,89.67,89.52,89.53,9366.0,80.7919,80.819,80.6838,80.6928,9366.0
2019-06-27 14:00:00,89.53,89.6,89.48,89.54,13926.0,80.6928,80.7559,80.6477,80.7018,13926.0
2019-06-27 14:10:00,89.53,89.6,89.5,89.59,13847.0,80.6928,80.7559,80.6658,80.7469,13847.0
2019-06-27 14:20:00,89.6,89.6,89.53,89.56,13395.0,80.7559,80.7559,80.6928,80.7198,13395.0
2019-06-27 14:30:00,89.59,89.59,89.28,89.28,36289.0,80.7469,80.7469,80.4675,80.4675,36289.0
2019-06-27 14:40:00,89.28,89.31,89.22,89.29,14358.0,80.4675,80.4945,80.4134,80.4765,14358.0
2019-06-27 14:50:00,89.3,89.31,89.14,89.15,23698.0,80.4855,80.4945,80.3413,80.3503,23698.0
2019-06-27 15:00:00,89.15,89.35,89.14,89.31,26948.0,80.3503,80.5306,80.3413,80.4945,26948.0
2019-06-27 15:10:00,89.32,89.44,89.32,89.35,14581.0,80.5035,80.6117,80.5035,80.5306,14581.0
2019-06-27 15:20:00,89.35,89.39,89.3,89.36,21081.0,80.5306,80.5666,80.4855,80.5396,21081.0
2019-06-27 15:30:00,89.36,89.5,89.27,89.47,35272.0,80.5396,80.6658,80.4585,80.6387,35272.0
2019-06-27 15:40:00,89.46,89.52,89.42,89.42,64703.0,80.6297,80.6838,80.5936,80.5936,64703.0
2019-06-27 15:50:00,89.41,89.51,89.29,89.32,163920.0,80.5846,80.6748,80.4765,80.5035,163920.0
2019-06-28 09:30:00,90.21,90.31,89.34,90.3,168911.0,81.3057,81.3958,80.5215,81.3868,168911.0
2019-06-28 09:40:00,90.3,90.45,90.06,90.22,41474.0,81.3868,81.522,81.1705,81.3147,41474.0
2019-06-28 09:50:00,90.22,90.54,90.04,90.48,35028.0,81.3147,81.6031,81.1524,81.549,35028.0
2019-06-28 10:00:00,90.43,90.58,90.25,90.26,33568.0,81.504,81.6391,81.3417,81.3507,33568.0
2019-06-28 10:10:00,90.28,90.32,90.21,90.21,26151.0,81.3688,81.4048,81.3057,81.3057,26151.0
2019-06-28 10:20:00,90.21,90.25,90.02,90.07,60515.0,81.3057,81.3417,81.1344,81.1795,60515.0
2019-06-28 10:30:00,90.05,90.06,89.77,89.81,26707.0,81.1615,81.1705,80.9091,80.9452,26707.0
2019-06-28 10:40:00,89.8,89.92,89.64,89.88,74602.0,80.9361,81.0443,80.7919,81.0082,74602.0
2019-06-28 10:50:00,89.87,90.14,89.85,90.06,48961.0,80.9992,81.2426,80.9812,81.1705,48961.0
2019-06-28 11:00:00,90.07,90.24,90.05,90.2,16405.0,81.1795,81.3327,81.1615,81.2967,16405.0
2019-06-28 11:10:00,90.19,90.22,89.99,90.01,31839.0,81.2876,81.3147,81.1074,81.1254,31839.0
2019-06-28 11:20:00,89.99,90.1,89.9,90.0,16312.0,81.1074,81.2065,81.0263,81.1164,16312.0
2019-06-28 11:30:00,89.98,90.1,89.95,90.06,17717.0,81.0984,81.2065,81.0713,81.1705,17717.0
2019-06-28 11:40:00,90.02,90.22,90.01,90.21,14904.0,81.1344,81.3147,81.1254,81.3057,14904.0
2019-06-28 11:50:00,90.22,90.4,90.21,90.36,17258.0,81.3147,81.4769,81.3057,81.4409,17258.0
2019-06-28 12:00:00,90.37,90.46,90.28,90.35,33260.0,81.4499,81.531,81.3688,81.4318,33260.0
2019-06-28 12:10:00,90.34,90.43,90.28,90.42,9215.0,81.4228,81.504,81.3688,81.4949,9215.0
2019-06-28 12:20:00,90.41,90.68,90.41,90.6,21551.0,81.4859,81.7293,81.4859,81.6572,21551.0
2019-06-28 12:30:00,90.61,90.81,90.6,90.77,28858.0,81.6662,81.8464,81.6572,81.8104,28858.0
2019-06-28 12:40:00,90.77,90.77,90.66,90.69,13919.0,81.8104,81.8104,81.7113,81.7383,13919.0
2019-06-28 12:50:00,90.7,90.77,90.68,90.76,10643.0,81.7473,81.8104,81.7293,81.8014,10643.0
2019-06-28 13:00:00,90.76,90.81,90.66,90.76,17691.0,81.8014,81.8464,81.7113,81.8014,17691.0
2019-06-28 13:10:00,90.74,90.74,90.65,90.72,13116.0,81.7834,81.7834,81.7022,81.7653,13116.0
2019-06-28 13:20:00,90.71,90.73,90.61,90.65,11352.0,81.7563,81.7743,81.6662,81.7022,11352.0
2019-06-28 13:30:00,90.64,90.71,90.61,90.67,13956.0,81.6932,81.7563,81.6662,81.7203,13956.0
2019-06-28 13:40:00,90.68,90.82,90.68,90.82,28865.0,81.7293,81.8555,81.7293,81.8555,28865.0
2019-06-28 13:50:00,90.83,90.89,90.76,90.89,23774.0,81.8645,81.9185,81.8014,81.9185,23774.0
2019-06-28 14:00:00,90.88,91.09,90.88,91.07,26863.0,81.9095,82.0988,81.9095,82.0808,26863.0
2019-06-28 14:10:00,91.08,91.09,90.87,90.87,32644.0,82.0898,82.0988,81.9005,81.9005,32644.0
2019-06-28 14:20:00,90.87,90.97,90.86,90.88,23355.0,81.9005,81.9907,81.8915,81.9095,23355.0
2019-06-28 14:30:00,90.88,90.96,90.88,90.93,26954.0,81.9095,81.9816,81.9095,81.9546,26954.0
2019-06-28 14:40:00,90.92,90.94,90.77,90.77,35007.0,81.9456,81.9636,81.8104,81.8104,35007.0
2019-06-28 14:50:00,90.76,90.78,90.42,90.45,42339.0,81.8014,81.8194,81.4949,81.522,42339.0
2019-06-28 15:00:00,90.43,90.48,90.38,90.43,44680.0,81.504,81.549,81.4589,81.504,44680.0
2019-06-28 15:10:00,90.4,90.53,90.38,90.42,42075.0,81.4769,81.5941,81.4589,81.4949,42075.0
2019-06-28 15:20:00,90.42,90.51,90.42,90.46,19958.0,81.4949,81.5761,81.4949,81.531,19958.0
2019-06-28 15:30:00,90.45,90.6,90.39,90.51,53162.0,81.522,81.6572,81.4679,81.5761,53162.0
2019-06-28 15:40:00,90.52,90.6,90.4,90.53,60266.0,81.5851,81.6572,81.4769,81.5941,60266.0
2019-06-28 15:50:00,90.55,90.91,90.51,90.75,281638.0,81.6121,81.9366,81.5761,81.7924,281638.0
2019-07-01 09:30:00,92.3,92.83,91.94,92.57,67955.0,83.1894,83.6671,82.8649,83.4327,67955.0
2019-07-01 09:40:00,92.57,92.75,92.3,92.34,51565.0,83.4327,83.595,83.1894,83.2254,51565.0
2019-07-01 09:50:00,92.36,92.4,91.92,91.92,72471.0,83.2434,83.2795,82.8469,82.8469,72471.0
2019-07-01 10:00:00,92.03,92.29,92.0,92.12,57945.0,82.946,83.1804,82.919,83.0271,57945.0
2019-07-01 10:10:00,92.16,92.18,91.92,91.97,21068.0,83.0632,83.0812,82.8469,82.8919,21068.0
2019-07-01 10:20:00,91.93,92.03,91.48,91.49,37743.0,82.8559,82.946,82.4503,82.4593,37743.0
2019-07-01 10:30:00,91.5,91.69,91.39,91.49,33067.0,82.4683,82.6396,82.3692,82.4593,33067.0
2019-07-01 10:40:00,91.5,91.62,91.47,91.59,11907.0,82.4683,82.5765,82.4413,82.5495,11907.0
2019-07-01 10:50:00,91.58,91.66,91.53,91.53,14507.0,82.5404,82.6125,82.4954,82.4954,14507.0
2019-07-01 11:00:00,91.55,91.63,91.51,91.51,13159.0,82.5134,82.5855,82.4774,82.4774,13159.0
2019-07-01 11:10:00,91.51,91.63,91.44,91.62,16203.0,82.4774,82.5855,82.4143,82.5765,16203.0
2019-07-01 11:20:00,91.67,91.68,91.36,91.39,18764.0,82.6216,82.6306,82.3422,82.3692,18764.0
2019-07-01 11:30:00,91.41,91.52,91.36,91.44,43190.0,82.3872,82.4864,82.3422,82.4143,43190.0
2019-07-01 11:40:00,91.45,91.58,91.33,91.5,36919.0,82.4233,82.5404,82.3151,82.4683,36919.0
2019-07-01 11:50:00,91.52,91.82,91.52,91.78,8968.0,82.4864,82.7568,82.4864,82.7207,8968.0
2019-07-01 12:00:00,91.77,91.8,91.71,91.74,13578.0,82.7117,82.7387,82.6576,82.6846,13578.0
2019-07-01 12:10:00,91.77,91.85,91.73,91.74,6519.0,82.7117,82.7838,82.6756,82.6846,6519.0
2019-07-01 12:20:00,91.76,91.76,91.57,91.63,11698.0,82.7027,82.7027,82.5314,82.5855,11698.0
2019-07-01 12:30:00,91.65,91.71,91.6,91.64,11090.0,82.6035,82.6576,82.5585,82.5945,11090.0
2019-07-01 12:40:00,91.64,91.71,91.61,91.69,8898.0,82.5945,82.6576,82.5675,82.6396,8898.0
2019-07-01 12:50:00,91.69,91.73,91.53,91.53,20125.0,82.6396,82.6756,82.4954,82.4954,20125.0
2019-07-01 13:00:00,91.58,91.65,91.54,91.6,14548.0,82.5404,82.6035,82.5044,82.5585,14548.0
2019-07-01 13:10:00,91.6,91.6,91.29,91.33,18613.0,82.5585,82.5585,82.2791,82.3151,18613.0
2019-07-01 13:20:00,91.32,91.4,91.27,91.4,12379.0,82.3061,82.3782,82.261,82.3782,12379.0
2019-07-01 13:30:00,91.36,91.49,91.33,91.45,12930.0,82.3422,82.4593,82.3151,82.4233,12930.0
2019-07-01 13:40:00,91.45,91.46,91.33,91.33,9761.0,82.4233,82.4323,82.3151,82.3151,9761.0
2019-07-01 13:50:00,91.32,91.39,91.3,91.37,5928.0,82.3061,82.3692,82.2881,82.3512,5928.0
2019-07-01 14:00:00,91.39,91.39,91.23,91.31,10477.0,82.3692,82.3692,82.225,82.2971,10477.0
2019-07-01 14:10:00,91.3,91.4,91.27,91.33,11852.0,82.2881,82.3782,82.261,82.3151,11852.0
2019-07-01 14:20:00,91.34,91.36,91.27,91.33,13568.0,82.3241,82.3422,82.261,82.3151,13568.0
2019-07-01 14:30:00,91.33,91.4,91.29,91.35,20958.0,82.3151,82.3782,82.2791,82.3331,20958.0
2019-07-01 14:40:00,91.36,91.47,91.33,91.45,34800.0,82.3422,82.4413,82.3151,82.4233,34800.0
2019-07-01 14:50:00,91.47,91.48,91.34,91.38,37289.0,82.4413,82.4503,82.3241,82.3602,37289.0
2019-07-01 15:00:00,91.38,91.63,91.38,91.63,19901.0,82.3602,82.5855,82.3602,82.5855,19901.0
2019-07-01 15:10:00,91.64,91.81,91.64,91.75,29954.0,82.5945,82.7477,82.5945,82.6937,29954.0
2019-07-01 15:20:00,91.75,91.78,91.67,91.72,32622.0,82.6937,82.7207,82.6216,82.6666,32622.0
2019-07-01 15:30:00,91.72,91.92,91.72,91.91,32014.0,82.6666,82.8469,82.6666,82.8379,32014.0
2019-07-01 15:40:00,91.93,91.97,91.84,91.92,50486.0,82.8559,82.8919,82.7748,82.8469,50486.0
2019-07-01 15:50:00,91.91,92.09,91.78,92.04,209133.0,82.8379,83.0001,82.7207,82.955,209133.0
2019-07-02 09:30:00,91.8,91.94,91.65,91.9,36019.0,82.7387,82.8649,82.6035,82.8289,36019.0
2019-07-02 09:40:00,91.9,91.96,91.77,91.93,25967.0,82.8289,82.8829,82.7117,82.8559,25967.0
2019-07-02 09:50:00,91.92,91.97,91.64,91.72,33326.0,82.8469,82.8919,82.5945,82.6666,33326.0
2019-07-02 10:00:00,91.7,91.96,91.69,91.77,71085.0,82.6486,82.8829,82.6396,82.7117,71085.0
2019-07-02 10:10:00,91.77,91.89,91.67,91.76,63626.0,82.7117,82.8198,82.6216,82.7027,63626.0
2019-07-02 10:20:00,91.77,91.9,91.75,91.81,51418.0,82.7117,82.8289,82.6937,82.7477,51418.0
2019-07-02 10:30:00,91.79,91.89,91.69,91.7,30070.0,82.7297,82.8198,82.6396,82.6486,30070.0
2019-07-02 10:40:00,91.7,91.77,91.64,91.67,26986.0,82.6486,82.7117,82.5945,82.6216,26986.0
2019-07-02 10:50:00,91.63,91.77,91.56,91.62,35752.0,82.5855,82.7117,82.5224,82.5765,35752.0
2019-07-02 11:00:00,91.62,91.67,91.48,91.48,12076.0,82.5765,82.6216,82.4503,82.4503,12076.0
2019-07-02 11:10:00,91.5,91.56,91.38,91.43,23882.0,82.4683,82.5224,82.3602,82.4052,23882.0
2019-07-02 11:20:00,91.42,91.43,91.21,91.28,26832.0,82.3962,82.4052,82.207,82.2701,26832.0
2019-07-02 11:30:00,91.27,91.42,91.22,91.22,32375.0,82.261,82.3962,82.216,82.216,32375.0
2019-07-02 11:40:00,91.2,91.31,91.12,91.31,20848.0,82.1979,82.2971,82.1258,82.2971,20848.0
2019-07-02 11:50:00,91.32,91.39,91.28,91.29,9409.0,82.3061,82.3692,82.2701,82.2791,9409.0
2019-07-02 12:00:00,91.26,91.28,91.11,91.17,13973.0,82.252,82.2701,82.1168,82.1709,13973.0
2019-07-02 12:10:00,91.17,91.17,91.03,91.11,38509.0,82.1709,82.1709,82.0447,82.1168,38509.0
2019-07-02 12:20:00,91.11,91.12,90.7,90.78,24630.0,82.1168,82.1258,81.7473,81.8194,24630.0
2019-07-02 12:30:00,90.82,90.84,90.63,90.69,14619.0,81.8555,81.8735,81.6842,81.7383,14619.0
2019-07-02 12:40:00,90.67,90.84,90.63,90.82,9812.0,81.7203,81.8735,81.6842,81.8555,9812.0
2019-07-02 12:50:00,90.82,90.99,90.81,90.98,15204.0,81.8555,82.0087,81.8464,81.9997,15204.0
2019-07-02 13:00:00,90.99,91.09,90.93,91.05,8903.0,82.0087,82.0988,81.9546,82.0628,8903.0
2019-07-02 13:10:00,91.05,91.11,91.01,91.1,9869.0,82.0628,82.1168,82.0267,82.1078,9869.0
2019-07-02 13:20:00,91.11,91.18,91.06,91.17,31222.0,82.1168,82.1799,82.0718,82.1709,31222.0
2019-07-02 13:30:00,91.16,91.16,91.06,91.1,12340.0,82.1619,82.1619,82.0718,82.1078,12340.0
2019-07-02 13:40:00,91.1,91.1,90.97,91.06,11088.0,82.1078,82.1078,81.9907,82.0718,11088.0
2019-07-02 13:50:00,91.07,91.08,90.86,90.91,13071.0,82.0808,82.0898,81.8915,81.9366,13071.0
2019-07-02 14:00:00,90.91,91.05,90.85,91.03,14933.0,81.9366,82.0628,81.8825,82.0447,14933.0
2019-07-02 14:10:00,91.02,91.11,91.02,91.06,11051.0,82.0357,82.1168,82.0357,82.0718,11051.0
2019-07-02 14:20:00,91.07,91.17,91.04,91.13,12263.0,82.0808,82.1709,82.0537,82.1349,12263.0
2019-07-02 14:30:00,91.1,91.17,91.02,91.03,16517.0,82.1078,82.1709,82.0357,82.0447,16517.0
2019-07-02 14:40:00,91.03,91.04,90.87,90.94,14957.0,82.0447,82.0537,81.9005,81.9636,14957.0
2019-07-02 14:50:00,90.94,90.94,90.74,90.78,18509.0,81.9636,81.9636,81.7834,81.8194,18509.0
2019-07-02 15:00:00,90.81,90.97,90.78,90.9,27096.0,81.8464,81.9907,81.8194,81.9276,27096.0
2019-07-02 15:10:00,90.92,90.99,90.75,90.8,27957.0,81.9456,82.0087,81.7924,81.8374,27957.0
2019-07-02 15:20:00,90.81,90.9,90.78,90.85,21911.0,81.8464,81.9276,81.8194,81.8825,21911.0
2019-07-02 15:30:00,90.84,90.98,90.84,90.93,33665.0,81.8735,81.9997,81.8735,81.9546,33665.0
2019-07-02 15:40:00,90.93,90.94,90.78,90.91,41589.0,81.9546,81.9636,81.8194,81.9366,41589.0
2019-07-02 15:50:00,90.9,91.12,90.87,91.11,104040.0,81.9276,82.1258,81.9005,82.1168,104040.0
2019-07-03 09:30:00,91.78,91.93,91.55,91.74,50322.0,82.7207,82.8559,82.5134,82.6846,50322.0
2019-07-03 09:40:00,91.73,91.9,91.61,91.7,23905.0,82.6756,82.8289,82.5675,82.6486,23905.0
2019-07-03 09:50:00,91.73,91.86,91.6,91.79,16436.0,82.6756,82.7928,82.5585,82.7297,16436.0
2019-07-03 10:00:00,91.8,91.88,91.74,91.85,17786.0,82.7387,82.8108,82.6846,82.7838,17786.0
2019-07-03 10:10:00,91.88,91.97,91.81,91.84,29480.0,82.8108,82.8919,82.7477,82.7748,29480.0
2019-07-03 10:20:00,91.86,92.08,91.85,92.08,18146.0,82.7928,82.9911,82.7838,82.9911,18146.0
2019-07-03 10:30:00,92.06,92.25,92.04,92.22,26341.0,82.9731,83.1443,82.955,83.1173,26341.0
2019-07-03 10:40:00,92.22,92.32,92.12,92.2,36329.0,83.1173,83.2074,83.0271,83.0992,36329.0
2019-07-03 10:50:00,92.21,92.3,92.17,92.2,22906.0,83.1083,83.1894,83.0722,83.0992,22906.0
2019-07-03 11:00:00,92.16,92.22,91.97,92.03,19428.0,83.0632,83.1173,82.8919,82.946,19428.0
2019-07-03 11:10:00,92.05,92.14,91.99,92.13,14967.0,82.964,83.0452,82.91,83.0362,14967.0
2019-07-03 11:20:00,92.14,92.32,92.12,92.26,17388.0,83.0452,83.2074,83.0271,83.1533,17388.0
2019-07-03 11:30:00,92.27,92.38,92.23,92.36,31186.0,83.1623,83.2615,83.1263,83.2434,31186.0
2019-07-03 11:40:00,92.38,92.66,92.38,92.66,77898.0,83.2615,83.5138,83.2615,83.5138,77898.0
2019-07-03 11:50:00,92.67,92.73,92.6,92.72,113810.0,83.5229,83.5769,83.4598,83.5679,113810.0
2019-07-03 12:00:00,92.72,92.79,92.52,92.54,92096.0,83.5679,83.631,83.3877,83.4057,92096.0
2019-07-03 12:10:00,92.55,92.67,92.54,92.66,18659.0,83.4147,83.5229,83.4057,83.5138,18659.0
2019-07-03 12:20:00,92.66,92.84,92.63,92.81,44163.0,83.5138,83.6761,83.4868,83.649,44163.0
2019-07-03 12:30:00,92.81,92.93,92.75,92.9,43614.0,83.649,83.7572,83.595,83.7301,43614.0
2019-07-03 12:40:00,92.89,92.91,92.72,92.78,37595.0,83.7211,83.7392,83.5679,83.622,37595.0
2019-07-03 12:50:00,92.79,93.0,92.74,92.97,120843.0,83.631,83.8203,83.5859,83.7932,120843.0
2019-07-05 09:30:00,93.0,93.13,92.6,92.69,69482.0,83.8203,83.9374,83.4598,83.5409,69482.0
2019-07-05 09:40:00,92.79,92.91,92.57,92.82,43175.0,83.631,83.7392,83.4327,83.658,43175.0
2019-07-05 09:50:00,92.74,93.11,92.7,93.06,16338.0,83.5859,83.9194,83.5499,83.8744,16338.0
2019-07-05 10:00:00,93.07,93.07,92.6,92.62,11014.0,83.8834,83.8834,83.4598,83.4778,11014.0
2019-07-05 10:10:00,92.6,92.65,92.41,92.55,14648.0,83.4598,83.5048,83.2885,83.4147,14648.0
2019-07-05 10:20:00,92.58,92.58,92.19,92.19,9045.0,83.4417,83.4417,83.0902,83.0902,9045.0
2019-07-05 10:30:00,92.19,92.29,92.11,92.12,9228.0,83.0902,83.1804,83.0181,83.0271,9228.0
2019-07-05 10:40:00,92.05,92.29,91.95,92.27,13889.0,82.964,83.1804,82.8739,83.1623,13889.0
2019-07-05 10:50:00,92.29,92.43,92.25,92.36,6315.0,83.1804,83.3065,83.1443,83.2434,6315.0
2019-07-05 11:00:00,92.39,92.55,92.34,92.55,23273.0,83.2705,83.4147,83.2254,83.4147,23273.0
2019-07-05 11:10:00,92.58,92.67,92.53,92.53,38538.0,83.4417,83.5229,83.3967,83.3967,38538.0
2019-07-05 11:20:00,92.53,92.58,92.4,92.56,6541.0,83.3967,83.4417,83.2795,83.4237,6541.0
2019-07-05 11:30:00,92.53,92.6,92.48,92.6,6906.0,83.3967,83.4598,83.3516,83.4598,6906.0
2019-07-05 11:40:00,92.59,92.6,92.43,92.52,19948.0,83.4507,83.4598,83.3065,83.3877,19948.0
2019-07-05 11:50:00,92.55,92.6,92.45,92.6,15853.0,83.4147,83.4598,83.3246,83.4598,15853.0
2019-07-05 12:00:00,92.61,92.71,92.51,92.59,3750.0,83.4688,83.5589,83.3786,83.4507,3750.0
2019-07-05 12:10:00,92.61,92.69,92.6,92.67,6176.0,83.4688,83.5409,83.4598,83.5229,6176.0
2019-07-05 12:20:00,92.67,92.67,92.55,92.6,3204.0,83.5229,83.5229,83.4147,83.4598,3204.0
2019-07-05 12:30:00,92.62,92.75,92.56,92.69,9291.0,83.4778,83.595,83.4237,83.5409,9291.0
2019-07-05 12:40:00,92.67,92.67,92.55,92.55,5153.0,83.5229,83.5229,83.4147,83.4147,5153.0
2019-07-05 12:50:00,92.54,92.62,92.51,92.61,4106.0,83.4057,83.4778,83.3786,83.4688,4106.0
2019-07-05 13:00:00,92.59,92.73,92.53,92.7,6806.0,83.4507,83.5769,83.3967,83.5499,6806.0
2019-07-05 13:10:00,92.7,92.71,92.51,92.54,5595.0,83.5499,83.5589,83.3786,83.4057,5595.0
2019-07-05 13:20:00,92.51,92.62,92.47,92.47,9661.0,83.3786,83.4778,83.3426,83.3426,9661.0
2019-07-05 13:30:00,92.48,92.56,92.44,92.54,6000.0,83.3516,83.4237,83.3156,83.4057,6000.0
2019-07-05 13:40:00,92.53,92.67,92.52,92.67,5228.0,83.3967,83.5229,83.3877,83.5229,5228.0
2019-07-05 13:50:00,92.67,92.67,92.59,92.6,6145.0,83.5229,83.5229,83.4507,83.4598,6145.0
2019-07-05 14:00:00,92.61,92.7,92.6,92.63,4833.0,83.4688,83.5499,83.4598,83.4868,4833.0
2019-07-05 14:10:00,92.64,92.67,92.57,92.6,11021.0,83.4958,83.5229,83.4327,83.4598,11021.0
2019-07-05 14:20:00,92.63,92.64,92.56,92.56,8563.0,83.4868,83.4958,83.4237,83.4237,8563.0
2019-07-05 14:30:00,92.57,92.75,92.57,92.7,8313.0,83.4327,83.595,83.4327,83.5499,8313.0
2019-07-05 14:40:00,92.7,92.84,92.67,92.79,15514.0,83.5499,83.6761,83.5229,83.631,15514.0
2019-07-05 14:50:00,92.8,92.8,92.72,92.76,7104.0,83.64,83.64,83.5679,83.604,7104.0
2019-07-05 15:00:00,92.76,92.77,92.57,92.59,10376.0,83.604,83.613,83.4327,83.4507,10376.0
2019-07-05 15:10:00,92.6,92.62,92.49,92.54,10832.0,83.4598,83.4778,83.3606,83.4057,10832.0
2019-07-05 15:20:00,92.55,92.69,92.55,92.64,13916.0,83.4147,83.5409,83.4147,83.4958,13916.0
2019-07-05 15:30:00,92.65,92.65,92.45,92.48,15201.0,83.5048,83.5048,83.3246,83.3516,15201.0
2019-07-05 15:40:00,92.47,92.49,92.31,92.35,26220.0,83.3426,83.3606,83.1984,83.2344,26220.0
2019-07-05 15:50:00,92.34,92.58,92.23,92.55,128642.0,83.2254,83.4417,83.1263,83.4147,128642.0
2019-07-08 09:30:00,92.07,92.23,91.8,91.86,32720.0,82.9821,83.1263,82.7387,82.7928,32720.0
2019-07-08 09:40:00,91.86,92.04,91.82,91.88,17342.0,82.7928,82.955,82.7568,82.8108,17342.0
2019-07-08 09:50:00,91.87,92.01,91.84,91.89,47411.0,82.8018,82.928,82.7748,82.8198,47411.0
2019-07-08 10:00:00,91.86,92.46,91.85,92.42,17436.0,82.7928,83.3336,82.7838,83.2975,17436.0
2019-07-08 10:10:00,92.43,92.46,92.33,92.35,11549.0,83.3065,83.3336,83.2164,83.2344,11549.0
2019-07-08 10:20:00,92.35,92.35,91.9,91.93,14134.0,83.2344,83.2344,82.8289,82.8559,14134.0
2019-07-08 10:30:00,91.91,92.11,91.88,92.08,10238.0,82.8379,83.0181,82.8108,82.9911,10238.0
2019-07-08 10:40:00,92.11,92.17,92.02,92.02,19971.0,83.0181,83.0722,82.937,82.937,19971.0
2019-07-08 10:50:00,92.02,92.03,91.65,91.68,45343.0,82.937,82.946,82.6035,82.6306,45343.0
2019-07-08 11:00:00,91.69,91.84,91.69,91.75,28722.0,82.6396,82.7748,82.6396,82.6937,28722.0
2019-07-08 11:10:00,91.73,91.82,91.7,91.79,20912.0,82.6756,82.7568,82.6486,82.7297,20912.0
2019-07-08 11:20:00,91.8,91.83,91.72,91.78,14413.0,82.7387,82.7658,82.6666,82.7207,14413.0
2019-07-08 11:30:00,91.79,91.81,91.69,91.74,18103.0,82.7297,82.7477,82.6396,82.6846,18103.0
2019-07-08 11:40:00,91.73,91.78,91.71,91.76,19311.0,82.6756,82.7207,82.6576,82.7027,19311.0
2019-07-08 11:50:00,91.77,91.9,91.77,91.81,11905.0,82.7117,82.8289,82.7117,82.7477,11905.0
2019-07-08 12:00:00,91.8,91.84,91.74,91.84,8131.0,82.7387,82.7748,82.6846,82.7748,8131.0
2019-07-08 12:10:00,91.82,91.9,91.81,91.86,6596.0,82.7568,82.8289,82.7477,82.7928,6596.0
2019-07-08 12:20:00,91.89,91.89,91.7,91.73,11246.0,82.8198,82.8198,82.6486,82.6756,11246.0
2019-07-08 12:30:00,91.74,91.87,91.74,91.82,3680.0,82.6846,82.8018,82.6846,82.7568,3680.0
2019-07-08 12:40:00,91.81,91.87,91.74,91.84,15411.0,82.7477,82.8018,82.6846,82.7748,15411.0
2019-07-08 12:50:00,91.85,91.89,91.78,91.84,7626.0,82.7838,82.8198,82.7207,82.7748,7626.0
2019-07-08 13:00:00,91.84,91.97,91.84,91.95,14068.0,82.7748,82.8919,82.7748,82.8739,14068.0
2019-07-08 13:10:00,91.95,91.96,91.87,91.88,13078.0,82.8739,82.8829,82.8018,82.8108,13078.0
2019-07-08 13:20:00,91.87,91.9,91.74,91.78,12734.0,82.8018,82.8289,82.6846,82.7207,12734.0
2019-07-08 13:30:00,91.79,91.86,91.74,91.83,12348.0,82.7297,82.7928,82.6846,82.7658,12348.0
2019-07-08 13:40:00,91.84,91.86,91.72,91.76,14961.0,82.7748,82.7928,82.6666,82.7027,14961.0
2019-07-08 13:50:00,91.76,91.86,91.76,91.82,18670.0,82.7027,82.7928,82.7027,82.7568,18670.0
2019-07-08 14:00:00,91.79,91.85,91.75,91.85,9151.0,82.7297,82.7838,82.6937,82.7838,9151.0
2019-07-08 14:10:00,91.85,91.85,91.72,91.74,10603.0,82.7838,82.7838,82.6666,82.6846,10603.0
2019-07-08 14:20:00,91.75,91.77,91.62,91.65,12863.0,82.6937,82.7117,82.5765,82.6035,12863.0
2019-07-08 14:30:00,91.68,91.72,91.62,91.65,8915.0,82.6306,82.6666,82.5765,82.6035,8915.0
2019-07-08 14:40:00,91.64,91.71,91.6,91.68,22295.0,82.5945,82.6576,82.5585,82.6306,22295.0
2019-07-08 14:50:00,91.67,91.67,91.48,91.52,10337.0,82.6216,82.6216,82.4503,82.4864,10337.0
2019-07-08 15:00:00,91.51,91.63,91.48,91.63,16331.0,82.4774,82.5855,82.4503,82.5855,16331.0
2019-07-08 15:10:00,91.62,91.79,91.6,91.66,14474.0,82.5765,82.7297,82.5585,82.6125,14474.0
2019-07-08 15:20:00,91.67,91.72,91.64,91.69,15719.0,82.6216,82.6666,82.5945,82.6396,15719.0
2019-07-08 15:30:00,91.69,91.8,91.62,91.8,36235.0,82.6396,82.7387,82.5765,82.7387,36235.0
2019-07-08 15:40:00,91.8,91.85,91.76,91.83,36684.0,82.7387,82.7838,82.7027,82.7658,36684.0
2019-07-08 15:50:00,91.83,91.84,91.63,91.8,132138.0,82.7658,82.7748,82.5855,82.7387,132138.0
2019-07-09 09:30:00,91.02,91.41,91.01,91.3,20922.0,82.0357,82.3872,82.0267,82.2881,20922.0
2019-07-09 09:40:00,91.34,91.87,91.31,91.78,22625.0,82.3241,82.8018,82.2971,82.7207,22625.0
2019-07-09 09:50:00,91.76,91.86,91.66,91.82,18182.0,82.7027,82.7928,82.6125,82.7568,18182.0
2019-07-09 10:00:00,91.83,91.87,91.63,91.68,24880.0,82.7658,82.8018,82.5855,82.6306,24880.0
2019-07-09 10:10:00,91.7,91.86,91.64,91.78,21757.0,82.6486,82.7928,82.5945,82.7207,21757.0
2019-07-09 10:20:00,91.78,92.04,91.76,92.02,30336.0,82.7207,82.955,82.7027,82.937,30336.0
2019-07-09 10:30:00,92.04,92.35,92.04,92.35,33492.0,82.955,83.2344,82.955,83.2344,33492.0
2019-07-09 10:40:00,92.36,92.46,92.27,92.39,32412.0,83.2434,83.3336,83.1623,83.2705,32412.0
2019-07-09 10:50:00,92.41,92.44,92.1,92.15,18729.0,83.2885,83.3156,83.0091,83.0542,18729.0
2019-07-09 11:00:00,92.15,92.15,92.0,92.1,16008.0,83.0542,83.0542,82.919,83.0091,16008.0
2019-07-09 11:10:00,92.11,92.18,92.03,92.18,72497.0,83.0181,83.0812,82.946,83.0812,72497.0
2019-07-09 11:20:00,92.18,92.33,92.18,92.27,12982.0,83.0812,83.2164,83.0812,83.1623,12982.0
2019-07-09 11:30:00,92.28,92.39,92.22,92.28,12446.0,83.1713,83.2705,83.1173,83.1713,12446.0
2019-07-09 11:40:00,92.24,92.25,92.0,92.09,29712.0,83.1353,83.1443,82.919,83.0001,29712.0
2019-07-09 11:50:00,92.09,92.13,92.0,92.0,8145.0,83.0001,83.0362,82.919,82.919,8145.0
2019-07-09 12:00:00,92.01,92.1,92.01,92.02,8534.0,82.928,83.0091,82.928,82.937,8534.0
2019-07-09 12:10:00,92.04,92.12,92.0,92.05,7155.0,82.955,83.0271,82.919,82.964,7155.0
2019-07-09 12:20:00,92.05,92.05,92.0,92.03,11902.0,82.964,82.964,82.919,82.946,11902.0
2019-07-09 12:30:00,92.04,92.12,92.03,92.11,18438.0,82.955,83.0271,82.946,83.0181,18438.0
2019-07-09 12:40:00,92.12,92.13,92.05,92.1,11189.0,83.0271,83.0362,82.964,83.0091,11189.0
2019-07-09 12:50:00,92.08,92.15,92.05,92.07,4240.0,82.9911,83.0542,82.964,82.9821,4240.0
2019-07-09 13:00:00,92.08,92.11,92.04,92.07,24826.0,82.9911,83.0181,82.955,82.9821,24826.0
2019-07-09 13:10:00,92.07,92.16,92.05,92.14,15585.0,82.9821,83.0632,82.964,83.0452,15585.0
2019-07-09 13:20:00,92.14,92.15,92.05,92.08,12613.0,83.0452,83.0542,82.964,82.9911,12613.0
2019-07-09 13:30:00,92.06,92.11,92.05,92.06,18264.0,82.9731,83.0181,82.964,82.9731,18264.0
2019-07-09 13:40:00,92.07,92.08,91.94,92.01,14230.0,82.9821,82.9911,82.8649,82.928,14230.0
2019-07-09 13:50:00,91.99,92.01,91.97,91.98,8937.0,82.91,82.928,82.8919,82.901,8937.0
2019-07-09 14:00:00,91.99,92.01,91.97,91.99,23817.0,82.91,82.928,82.8919,82.91,23817.0
2019-07-09 14:10:00,92.0,92.09,91.98,92.09,14366.0,82.919,83.0001,82.901,83.0001,14366.0
2019-07-09 14:20:00,92.09,92.09,91.99,92.03,8453.0,83.0001,83.0001,82.91,82.946,8453.0
2019-07-09 14:30:00,92.05,92.09,92.02,92.07,11092.0,82.964,83.0001,82.937,82.9821,11092.0
2019-07-09 14:40:00,92.07,92.11,92.02,92.08,18297.0,82.9821,83.0181,82.937,82.9911,18297.0
2019-07-09 14:50:00,92.07,92.15,92.07,92.13,12954.0,82.9821,83.0542,82.9821,83.0362,12954.0
2019-07-09 15:00:00,92.13,92.17,92.1,92.12,7794.0,83.0362,83.0722,83.0091,83.0271,7794.0
2019-07-09 15:10:00,92.12,92.15,92.03,92.1,32286.0,83.0271,83.0542,82.946,83.0091,32286.0
2019-07-09 15:20:00,92.1,92.13,92.08,92.13,15964.0,83.0091,83.0362,82.9911,83.0362,15964.0
2019-07-09 15:30:00,92.12,92.22,92.08,92.19,24259.0,83.0271,83.1173,82.9911,83.0902,24259.0
2019-07-09 15:40:00,92.19,92.25,92.09,92.11,53661.0,83.0902,83.1443,83.0001,83.0181,53661.0
2019-07-09 15:50:00,92.1,92.3,92.09,92.29,153735.0,83.0091,83.1894,83.0001,83.1804,153735.0
2019-07-10 09:30:00,92.22,92.64,91.94,92.47,53792.0,83.1173,83.4958,82.8649,83.3426,53792.0
2019-07-10 09:40:00,92.43,92.64,92.42,92.57,65747.0,83.3065,83.4958,83.2975,83.4327,65747.0
2019-07-10 09:50:00,92.55,92.65,92.35,92.36,35454.0,83.4147,83.5048,83.2344,83.2434,35454.0
2019-07-10 10:00:00,92.37,92.38,91.63,91.65,57208.0,83.2525,83.2615,82.5855,82.6035,57208.0
2019-07-10 10:10:00,91.62,91.84,91.45,91.45,50920.0,82.5765,82.7748,82.4233,82.4233,50920.0
2019-07-10 10:20:00,91.46,91.54,91.14,91.18,43035.0,82.4323,82.5044,82.1439,82.1799,43035.0
2019-07-10 10:30:00,91.16,91.34,91.06,91.09,57252.0,82.1619,82.3241,82.0718,82.0988,57252.0
2019-07-10 10:40:00,91.09,91.09,90.84,90.87,44939.0,82.0988,82.0988,81.8735,81.9005,44939.0
2019-07-10 10:50:00,90.86,90.86,90.58,90.64,27995.0,81.8915,81.8915,81.6391,81.6932,27995.0
2019-07-10 11:00:00,90.65,90.74,90.62,90.64,21551.0,81.7022,81.7834,81.6752,81.6932,21551.0
2019-07-10 11:10:00,90.63,90.64,90.45,90.48,30115.0,81.6842,81.6932,81.522,81.549,30115.0
2019-07-10 11:20:00,90.48,90.7,90.48,90.63,23103.0,81.549,81.7473,81.549,81.6842,23103.0
2019-07-10 11:30:00,90.64,90.88,90.61,90.83,32204.0,81.6932,81.9095,81.6662,81.8645,32204.0
2019-07-10 11:40:00,90.83,90.98,90.83,90.88,15083.0,81.8645,81.9997,81.8645,81.9095,15083.0
2019-07-10 11:50:00,90.92,91.06,90.92,90.98,21386.0,81.9456,82.0718,81.9456,81.9997,21386.0
2019-07-10 12:00:00,91.03,91.07,90.9,90.96,19766.0,82.0447,82.0808,81.9276,81.9816,19766.0
2019-07-10 12:10:00,90.95,91.04,90.94,91.0,7651.0,81.9726,82.0537,81.9636,82.0177,7651.0
2019-07-10 12:20:00,91.01,91.02,90.84,91.0,34445.0,82.0267,82.0357,81.8735,82.0177,34445.0
2019-07-10 12:30:00,91.0,91.13,90.96,90.98,25911.0,82.0177,82.1349,81.9816,81.9997,25911.0
2019-07-10 12:40:00,90.99,91.04,90.95,91.04,7401.0,82.0087,82.0537,81.9726,82.0537,7401.0
2019-07-10 12:50:00,91.04,91.09,91.02,91.03,7255.0,82.0537,82.0988,82.0357,82.0447,7255.0
2019-07-10 13:00:00,91.05,91.11,91.04,91.11,8118.0,82.0628,82.1168,82.0537,82.1168,8118.0
2019-07-10 13:10:00,91.11,91.12,91.03,91.12,6637.0,82.1168,82.1258,82.0447,82.1258,6637.0
2019-07-10 13:20:00,91.13,91.16,91.05,91.05,9896.0,82.1349,82.1619,82.0628,82.0628,9896.0
2019-07-10 13:30:00,91.05,91.05,90.94,90.95,12443.0,82.0628,82.0628,81.9636,81.9726,12443.0
2019-07-10 13:40:00,90.98,90.98,90.9,90.92,10679.0,81.9997,81.9997,81.9276,81.9456,10679.0
2019-07-10 13:50:00,90.91,90.92,90.84,90.84,13741.0,81.9366,81.9456,81.8735,81.8735,13741.0
2019-07-10 14:00:00,90.84,90.94,90.65,90.67,16974.0,81.8735,81.9636,81.7022,81.7203,16974.0
2019-07-10 14:10:00,90.69,90.7,90.46,90.46,26047.0,81.7383,81.7473,81.531,81.531,26047.0
2019-07-10 14:20:00,90.47,90.64,90.45,90.6,15793.0,81.54,81.6932,81.522,81.6572,15793.0
2019-07-10 14:30:00,90.56,90.72,90.55,90.6,18372.0,81.6211,81.7653,81.6121,81.6572,18372.0
2019-07-10 14:40:00,90.6,90.62,90.37,90.38,26269.0,81.6572,81.6752,81.4499,81.4589,26269.0
2019-07-10 14:50:00,90.37,90.42,90.29,90.29,24038.0,81.4499,81.4949,81.3778,81.3778,24038.0
2019-07-10 15:00:00,90.3,90.39,90.27,90.37,20200.0,81.3868,81.4679,81.3597,81.4499,20200.0
2019-07-10 15:10:00,90.37,90.41,90.2,90.2,55986.0,81.4499,81.4859,81.2967,81.2967,55986.0
2019-07-10 15:20:00,90.21,90.22,90.01,90.11,127885.0,81.3057,81.3147,81.1254,81.2155,127885.0
2019-07-10 15:30:00,90.1,90.3,90.07,90.18,78403.0,81.2065,81.3868,81.1795,81.2786,78403.0
2019-07-10 15:40:00,90.18,90.19,90.01,90.05,103746.0,81.2786,81.2876,81.1254,81.1615,103746.0
2019-07-10 15:50:00,90.05,90.21,90.0,90.13,388792.0,81.1615,81.3057,81.1164,81.2336,388792.0
2019-07-11 09:30:00,90.61,90.77,90.17,90.64,37211.0,81.6662,81.8104,81.2696,81.6932,37211.0
2019-07-11 09:40:00,90.64,90.98,90.59,90.93,36703.0,81.6932,81.9997,81.6482,81.9546,36703.0
2019-07-11 09:50:00,90.9,90.9,90.68,90.75,15802.0,81.9276,81.9276,81.7293,81.7924,15802.0
2019-07-11 10:00:00,90.77,90.79,90.39,90.46,22675.0,81.8104,81.8284,81.4679,81.531,22675.0
2019-07-11 10:10:00,90.45,90.59,90.39,90.53,17748.0,81.522,81.6482,81.4679,81.5941,17748.0
2019-07-11 10:20:00,90.52,90.59,90.45,90.58,14139.0,81.5851,81.6482,81.522,81.6391,14139.0
2019-07-11 10:30:00,90.56,90.77,90.51,90.73,16236.0,81.6211,81.8104,81.5761,81.7743,16236.0
2019-07-11 10:40:00,90.75,91.06,90.74,91.06,13820.0,81.7924,82.0718,81.7834,82.0718,13820.0
2019-07-11 10:50:00,91.06,91.07,90.87,90.87,21918.0,82.0718,82.0808,81.9005,81.9005,21918.0
2019-07-11 11:00:00,90.84,90.89,90.77,90.85,16688.0,81.8735,81.9185,81.8104,81.8825,16688.0
2019-07-11 11:10:00,90.85,91.11,90.84,91.1,16295.0,81.8825,82.1168,81.8735,82.1078,16295.0
2019-07-11 11:20:00,91.13,91.16,91.05,91.11,20186.0,82.1349,82.1619,82.0628,82.1168,20186.0
2019-07-11 11:30:00,91.12,91.14,91.03,91.09,39195.0,82.1258,82.1439,82.0447,82.0988,39195.0
2019-07-11 11:40:00,91.09,91.16,91.05,91.13,47624.0,82.0988,82.1619,82.0628,82.1349,47624.0
2019-07-11 11:50:00,91.13,91.22,91.11,91.11,11814.0,82.1349,82.216,82.1168,82.1168,11814.0
2019-07-11 12:00:00,91.11,91.11,90.97,91.0,12801.0,82.1168,82.1168,81.9907,82.0177,12801.0
2019-07-11 12:10:00,91.0,91.01,90.84,90.86,15721.0,82.0177,82.0267,81.8735,81.8915,15721.0
2019-07-11 12:20:00,90.85,90.92,90.83,90.83,12637.0,81.8825,81.9456,81.8645,81.8645,12637.0
2019-07-11 12:30:00,90.84,90.96,90.79,90.93,11791.0,81.8735,81.9816,81.8284,81.9546,11791.0
2019-07-11 12:40:00,90.91,90.96,90.76,90.77,19337.0,81.9366,81.9816,81.8014,81.8104,19337.0
2019-07-11 12:50:00,90.77,90.8,90.74,90.78,11904.0,81.8104,81.8374,81.7834,81.8194,11904.0
2019-07-11 13:00:00,90.78,90.92,90.76,90.77,29648.0,81.8194,81.9456,81.8014,81.8104,29648.0
2019-07-11 13:10:00,90.75,90.84,90.75,90.78,22154.0,81.7924,81.8735,81.7924,81.8194,22154.0
2019-07-11 13:20:00,90.79,90.8,90.59,90.63,25314.0,81.8284,81.8374,81.6482,81.6842,25314.0
2019-07-11 13:30:00,90.64,90.74,90.6,90.74,26296.0,81.6932,81.7834,81.6572,81.7834,26296.0
2019-07-11 13:40:00,90.75,90.79,90.63,90.76,31415.0,81.7924,81.8284,81.6842,81.8014,31415.0
2019-07-11 13:50:00,90.76,90.86,90.72,90.8,16695.0,81.8014,81.8915,81.7653,81.8374,16695.0
2019-07-11 14:00:00,90.8,90.82,90.64,90.64,18313.0,81.8374,81.8555,81.6932,81.6932,18313.0
2019-07-11 14:10:00,90.65,90.7,90.61,90.61,9458.0,81.7022,81.7473,81.6662,81.6662,9458.0
2019-07-11 14:20:00,90.6,90.78,90.59,90.74,16861.0,81.6572,81.8194,81.6482,81.7834,16861.0
2019-07-11 14:30:00,90.74,90.87,90.72,90.81,15424.0,81.7834,81.9005,81.7653,81.8464,15424.0
2019-07-11 14:40:00,90.8,90.96,90.8,90.9,10454.0,81.8374,81.9816,81.8374,81.9276,10454.0
2019-07-11 14:50:00,90.92,90.94,90.86,90.88,12445.0,81.9456,81.9636,81.8915,81.9095,12445.0
2019-07-11 15:00:00,90.86,90.94,90.84,90.94,12062.0,81.8915,81.9636,81.8735,81.9636,12062.0
2019-07-11 15:10:00,90.93,90.97,90.86,90.92,22740.0,81.9546,81.9907,81.8915,81.9456,22740.0
2019-07-11 15:20:00,90.91,91.01,90.88,90.97,12891.0,81.9366,82.0267,81.9095,81.9907,12891.0
2019-07-11 15:30:00,90.96,90.96,90.78,90.82,29510.0,81.9816,81.9816,81.8194,81.8555,29510.0
2019-07-11 15:40:00,90.82,90.83,90.63,90.81,40242.0,81.8555,81.8645,81.6842,81.8464,40242.0
2019-07-11 15:50:00,90.82,90.92,90.66,90.71,124183.0,81.8555,81.9456,81.7113,81.7563,124183.0
2019-07-12 09:30:00,91.11,91.23,90.67,91.22,25345.0,82.1168,82.225,81.7203,82.216,25345.0
2019-07-12 09:40:00,91.23,91.27,90.71,90.77,16771.0,82.225,82.261,81.7563,81.8104,16771.0
2019-07-12 09:50:00,90.79,90.83,90.68,90.8,14493.0,81.8284,81.8645,81.7293,81.8374,14493.0
2019-07-12 10:00:00,90.78,90.92,90.74,90.9,14398.0,81.8194,81.9456,81.7834,81.9276,14398.0
2019-07-12 10:10:00,90.88,90.89,90.77,90.77,23592.0,81.9095,81.9185,81.8104,81.8104,23592.0
2019-07-12 10:20:00,90.75,90.81,90.66,90.71,28629.0,81.7924,81.8464,81.7113,81.7563,28629.0
2019-07-12 10:30:00,90.72,90.89,90.69,90.82,25001.0,81.7653,81.9185,81.7383,81.8555,25001.0
2019-07-12 10:40:00,90.81,90.85,90.74,90.76,14078.0,81.8464,81.8825,81.7834,81.8014,14078.0
2019-07-12 10:50:00,90.74,90.75,90.61,90.63,20356.0,81.7834,81.7924,81.6662,81.6842,20356.0
2019-07-12 11:00:00,90.63,90.92,90.61,90.87,50205.0,81.6842,81.9456,81.6662,81.9005,50205.0
2019-07-12 11:10:00,90.88,90.89,90.57,90.7,16096.0,81.9095,81.9185,81.6301,81.7473,16096.0
2019-07-12 11:20:00,90.68,90.85,90.68,90.85,8245.0,81.7293,81.8825,81.7293,81.8825,8245.0
2019-07-12 11:30:00,90.86,90.98,90.73,90.77,18121.0,81.8915,81.9997,81.7743,81.8104,18121.0
2019-07-12 11:40:00,90.77,90.92,90.74,90.92,11359.0,81.8104,81.9456,81.7834,81.9456,11359.0
2019-07-12 11:50:00,90.88,90.91,90.81,90.86,6996.0,81.9095,81.9366,81.8464,81.8915,6996.0
2019-07-12 12:00:00,90.84,90.88,90.8,90.85,15444.0,81.8735,81.9095,81.8374,81.8825,15444.0
2019-07-12 12:10:00,90.85,90.85,90.74,90.81,12145.0,81.8825,81.8825,81.7834,81.8464,12145.0
2019-07-12 12:20:00,90.82,90.83,90.74,90.78,10088.0,81.8555,81.8645,81.7834,81.8194,10088.0
2019-07-12 12:30:00,90.79,90.9,90.77,90.9,15846.0,81.8284,81.9276,81.8104,81.9276,15846.0
2019-07-12 12:40:00,90.92,90.94,90.77,90.8,22713.0,81.9456,81.9636,81.8104,81.8374,22713.0
2019-07-12 12:50:00,90.81,90.87,90.77,90.86,19314.0,81.8464,81.9005,81.8104,81.8915,19314.0
2019-07-12 13:00:00,90.86,90.9,90.82,90.88,15762.0,81.8915,81.9276,81.8555,81.9095,15762.0
2019-07-12 13:10:00,90.89,90.97,90.83,90.97,21131.0,81.9185,81.9907,81.8645,81.9907,21131.0
2019-07-12 13:20:00,90.98,91.02,90.9,90.93,20944.0,81.9997,82.0357,81.9276,81.9546,20944.0
2019-07-12 13:30:00,90.94,90.95,90.89,90.9,10770.0,81.9636,81.9726,81.9185,81.9276,10770.0
2019-07-12 13:40:00,90.9,90.95,90.9,90.95,15558.0,81.9276,81.9726,81.9276,81.9726,15558.0
2019-07-12 13:50:00,90.94,90.99,90.88,90.91,14362.0,81.9636,82.0087,81.9095,81.9366,14362.0
2019-07-12 14:00:00,90.9,90.96,90.89,90.96,11612.0,81.9276,81.9816,81.9185,81.9816,11612.0
2019-07-12 14:10:00,90.96,91.04,90.9,91.03,15585.0,81.9816,82.0537,81.9276,82.0447,15585.0
2019-07-12 14:20:00,91.03,91.05,91.0,91.01,15498.0,82.0447,82.0628,82.0177,82.0267,15498.0
2019-07-12 14:30:00,91.01,91.11,90.99,91.06,18524.0,82.0267,82.1168,82.0087,82.0718,18524.0
2019-07-12 14:40:00,91.07,91.09,90.99,91.07,18092.0,82.0808,82.0988,82.0087,82.0808,18092.0
2019-07-12 14:50:00,91.08,91.15,91.06,91.14,12160.0,82.0898,82.1529,82.0718,82.1439,12160.0
2019-07-12 15:00:00,91.16,91.24,91.12,91.2,44946.0,82.1619,82.234,82.1258,82.1979,44946.0
2019-07-12 15:10:00,91.21,91.27,91.19,91.27,20691.0,82.207,82.261,82.1889,82.261,20691.0
2019-07-12 15:20:00,91.27,91.34,91.21,91.22,22099.0,82.261,82.3241,82.207,82.216,22099.0
2019-07-12 15:30:00,91.22,91.36,91.2,91.24,70092.0,82.216,82.3422,82.1979,82.234,70092.0
2019-07-12 15:40:00,91.25,91.31,91.18,91.23,58062.0,82.243,82.2971,82.1799,82.225,58062.0
2019-07-12 15:50:00,91.23,91.24,91.06,91.06,240626.0,82.225,82.234,82.0718,82.0718,240626.0
2019-07-15 09:30:00,91.38,91.38,90.29,90.38,28078.0,82.3602,82.3602,81.3778,81.4589,28078.0
2019-07-15 09:40:00,90.34,90.41,90.0,90.02,23558.0,81.4228,81.4859,81.1164,81.1344,23558.0
2019-07-15 09:50:00,90.0,90.0,89.53,89.66,37755.0,81.1164,81.1164,80.6928,80.81,37755.0
2019-07-15 10:00:00,89.65,89.83,89.57,89.81,30680.0,80.8009,80.9632,80.7288,80.9452,30680.0
2019-07-15 10:10:00,89.8,89.9,89.7,89.9,16472.0,80.9361,81.0263,80.846,81.0263,16472.0
2019-07-15 10:20:00,89.9,90.16,89.89,90.07,18868.0,81.0263,81.2606,81.0173,81.1795,18868.0
2019-07-15 10:30:00,90.09,90.15,90.05,90.12,17397.0,81.1975,81.2516,81.1615,81.2246,17397.0
2019-07-15 10:40:00,90.14,90.16,89.92,89.95,9714.0,81.2426,81.2606,81.0443,81.0713,9714.0
2019-07-15 10:50:00,89.97,90.1,89.97,90.04,11097.0,81.0894,81.2065,81.0894,81.1524,11097.0
2019-07-15 11:00:00,90.05,90.14,90.03,90.14,22911.0,81.1615,81.2426,81.1434,81.2426,22911.0
2019-07-15 11:10:00,90.14,90.14,89.93,90.03,21622.0,81.2426,81.2426,81.0533,81.1434,21622.0
2019-07-15 11:20:00,90.03,90.1,89.9,89.91,21634.0,81.1434,81.2065,81.0263,81.0353,21634.0
2019-07-15 11:30:00,89.92,89.92,89.7,89.79,39612.0,81.0443,81.0443,80.846,80.9271,39612.0
2019-07-15 11:40:00,89.79,89.85,89.7,89.74,16040.0,80.9271,80.9812,80.846,80.8821,16040.0
2019-07-15 11:50:00,89.74,89.76,89.68,89.69,13025.0,80.8821,80.9001,80.828,80.837,13025.0
2019-07-15 12:00:00,89.69,89.71,89.58,89.61,12317.0,80.837,80.855,80.7379,80.7649,12317.0
2019-07-15 12:10:00,89.59,89.78,89.59,89.77,18771.0,80.7469,80.9181,80.7469,80.9091,18771.0
2019-07-15 12:20:00,89.78,89.82,89.74,89.75,11877.0,80.9181,80.9542,80.8821,80.8911,11877.0
2019-07-15 12:30:00,89.76,89.78,89.67,89.71,14346.0,80.9001,80.9181,80.819,80.855,14346.0
2019-07-15 12:40:00,89.69,89.73,89.68,89.68,9048.0,80.837,80.873,80.828,80.828,9048.0
2019-07-15 12:50:00,89.68,89.7,89.48,89.59,29213.0,80.828,80.846,80.6477,80.7469,29213.0
2019-07-15 13:00:00,89.61,89.73,89.6,89.67,28174.0,80.7649,80.873,80.7559,80.819,28174.0
2019-07-15 13:10:00,89.68,89.83,89.67,89.8,15070.0,80.828,80.9632,80.819,80.9361,15070.0
2019-07-15 13:20:00,89.8,89.8,89.67,89.69,15805.0,80.9361,80.9361,80.819,80.837,15805.0
2019-07-15 13:30:00,89.69,89.86,89.64,89.84,12425.0,80.837,80.9902,80.7919,80.9722,12425.0
2019-07-15 13:40:00,89.83,89.86,89.8,89.81,12652.0,80.9632,80.9902,80.9361,80.9452,12652.0
2019-07-15 13:50:00,89.82,89.84,89.76,89.76,14618.0,80.9542,80.9722,80.9001,80.9001,14618.0
2019-07-15 14:00:00,89.76,89.84,89.74,89.84,14769.0,80.9001,80.9722,80.8821,80.9722,14769.0
2019-07-15 14:10:00,89.84,89.89,89.76,89.82,27923.0,80.9722,81.0173,80.9001,80.9542,27923.0
2019-07-15 14:20:00,89.82,89.92,89.82,89.83,27286.0,80.9542,81.0443,80.9542,80.9632,27286.0
2019-07-15 14:30:00,89.83,89.86,89.79,89.79,15411.0,80.9632,80.9902,80.9271,80.9271,15411.0
2019-07-15 14:40:00,89.79,89.79,89.6,89.6,24679.0,80.9271,80.9271,80.7559,80.7559,24679.0
2019-07-15 14:50:00,89.59,89.73,89.58,89.69,18780.0,80.7469,80.873,80.7379,80.837,18780.0
2019-07-15 15:00:00,89.69,89.7,89.65,89.68,15329.0,80.837,80.846,80.8009,80.828,15329.0
2019-07-15 15:10:00,89.67,89.69,89.58,89.59,22695.0,80.819,80.837,80.7379,80.7469,22695.0
2019-07-15 15:20:00,89.59,89.7,89.59,89.64,35189.0,80.7469,80.846,80.7469,80.7919,35189.0
2019-07-15 15:30:00,89.64,89.69,89.39,89.45,57968.0,80.7919,80.837,80.5666,80.6207,57968.0
2019-07-15 15:40:00,89.46,89.68,89.46,89.66,69654.0,80.6297,80.828,80.6297,80.81,69654.0
2019-07-15 15:50:00,89.67,89.87,89.67,89.76,195571.0,80.819,80.9992,80.819,80.9001,195571.0
2019-07-16 09:30:00,90.15,90.15,89.54,89.9,162377.0,81.2516,81.2516,80.7018,81.0263,162377.0
2019-07-16 09:40:00,89.95,90.36,89.95,90.34,57021.0,81.0713,81.4409,81.0713,81.4228,57021.0
2019-07-16 09:50:00,90.34,90.38,90.17,90.25,32570.0,81.4228,81.4589,81.2696,81.3417,32570.0
2019-07-16 10:00:00,90.27,90.52,90.26,90.3,55248.0,81.3597,81.5851,81.3507,81.3868,55248.0
2019-07-16 10:10:00,90.31,90.33,90.09,90.12,118890.0,81.3958,81.4138,81.1975,81.2246,118890.0
2019-07-16 10:20:00,90.13,90.37,90.03,90.16,29022.0,81.2336,81.4499,81.1434,81.2606,29022.0
2019-07-16 10:30:00,90.2,90.4,90.1,90.11,33912.0,81.2967,81.4769,81.2065,81.2155,33912.0
2019-07-16 10:40:00,90.1,90.24,90.06,90.06,24083.0,81.2065,81.3327,81.1705,81.1705,24083.0
2019-07-16 10:50:00,90.02,90.07,89.91,89.98,38282.0,81.1344,81.1795,81.0353,81.0984,38282.0
2019-07-16 11:00:00,89.98,90.24,89.97,90.23,67268.0,81.0984,81.3327,81.0894,81.3237,67268.0
2019-07-16 11:10:00,90.22,90.33,90.17,90.19,27728.0,81.3147,81.4138,81.2696,81.2876,27728.0
2019-07-16 11:20:00,90.18,90.2,89.97,90.03,15508.0,81.2786,81.2967,81.0894,81.1434,15508.0
2019-07-16 11:30:00,90.03,90.11,89.98,90.07,8903.0,81.1434,81.2155,81.0984,81.1795,8903.0
2019-07-16 11:40:00,90.09,90.12,90.0,90.1,11892.0,81.1975,81.2246,81.1164,81.2065,11892.0
2019-07-16 11:50:00,90.1,90.22,90.03,90.03,16443.0,81.2065,81.3147,81.1434,81.1434,16443.0
2019-07-16 12:00:00,90.02,90.05,89.85,89.87,37128.0,81.1344,81.1615,80.9812,80.9992,37128.0
2019-07-16 12:10:00,89.85,89.86,89.63,89.63,23321.0,80.9812,80.9902,80.7829,80.7829,23321.0
2019-07-16 12:20:00,89.63,89.81,89.62,89.69,20587.0,80.7829,80.9452,80.7739,80.837,20587.0
2019-07-16 12:30:00,89.69,89.91,89.67,89.85,32211.0,80.837,81.0353,80.819,80.9812,32211.0
2019-07-16 12:40:00,89.86,89.94,89.69,89.72,145060.0,80.9902,81.0623,80.837,80.864,145060.0
2019-07-16 12:50:00,89.71,89.75,89.59,89.62,30744.0,80.855,80.8911,80.7469,80.7739,30744.0
2019-07-16 13:00:00,89.63,89.79,89.62,89.69,30142.0,80.7829,80.9271,80.7739,80.837,30142.0
2019-07-16 13:10:00,89.67,89.72,89.66,89.68,11610.0,80.819,80.864,80.81,80.828,11610.0
2019-07-16 13:20:00,89.69,89.83,89.69,89.79,9725.0,80.837,80.9632,80.837,80.9271,9725.0
2019-07-16 13:30:00,89.79,89.83,89.76,89.81,13260.0,80.9271,80.9632,80.9001,80.9452,13260.0
2019-07-16 13:40:00,89.79,89.79,89.62,89.74,17030.0,80.9271,80.9271,80.7739,80.8821,17030.0
2019-07-16 13:50:00,89.75,89.81,89.71,89.75,16939.0,80.8911,80.9452,80.855,80.8911,16939.0
2019-07-16 14:00:00,89.76,89.9,89.74,89.81,16036.0,80.9001,81.0263,80.8821,80.9452,16036.0
2019-07-16 14:10:00,89.81,89.81,89.64,89.64,17007.0,80.9452,80.9452,80.7919,80.7919,17007.0
2019-07-16 14:20:00,89.65,89.74,89.64,89.69,9903.0,80.8009,80.8821,80.7919,80.837,9903.0
2019-07-16 14:30:00,89.69,89.76,89.6,89.74,19547.0,80.837,80.9001,80.7559,80.8821,19547.0
2019-07-16 14:40:00,89.73,89.8,89.7,89.79,32719.0,80.873,80.9361,80.846,80.9271,32719.0
2019-07-16 14:50:00,89.81,89.84,89.73,89.75,21180.0,80.9452,80.9722,80.873,80.8911,21180.0
2019-07-16 15:00:00,89.74,89.81,89.68,89.8,24619.0,80.8821,80.9452,80.828,80.9361,24619.0
2019-07-16 15:10:00,89.79,89.88,89.75,89.81,50188.0,80.9271,81.0082,80.8911,80.9452,50188.0
2019-07-16 15:20:00,89.82,89.89,89.78,89.83,24639.0,80.9542,81.0173,80.9181,80.9632,24639.0
2019-07-16 15:30:00,89.83,89.99,89.82,89.96,40186.0,80.9632,81.1074,80.9542,81.0803,40186.0
2019-07-16 15:40:00,89.95,89.99,89.86,89.93,53445.0,81.0713,81.1074,80.9902,81.0533,53445.0
2019-07-16 15:50:00,89.94,90.03,89.86,89.91,183787.0,81.0623,81.1434,80.9902,81.0353,183787.0
2019-07-17 09:30:00,89.55,89.85,89.37,89.57,46843.0,80.7108,80.9812,80.5486,80.7288,46843.0
2019-07-17 09:40:00,89.44,89.54,89.2,89.31,11013.0,80.6117,80.7018,80.3954,80.4945,11013.0
2019-07-17 09:50:00,89.29,89.33,89.14,89.25,20501.0,80.4765,80.5125,80.3413,80.4404,20501.0
2019-07-17 10:00:00,89.3,89.51,89.26,89.36,16062.0,80.4855,80.6748,80.4494,80.5396,16062.0
2019-07-17 10:10:00,89.35,89.38,89.15,89.15,65008.0,80.5306,80.5576,80.3503,80.3503,65008.0
2019-07-17 10:20:00,89.16,89.25,89.08,89.17,23575.0,80.3593,80.4404,80.2872,80.3683,23575.0
2019-07-17 10:30:00,89.15,89.18,89.08,89.08,25857.0,80.3503,80.3773,80.2872,80.2872,25857.0
2019-07-17 10:40:00,89.06,89.07,88.7,88.74,43195.0,80.2692,80.2782,79.9447,79.9808,43195.0
2019-07-17 10:50:00,88.73,88.81,88.57,88.72,17449.0,79.9718,80.0439,79.8275,79.9627,17449.0
2019-07-17 11:00:00,88.73,88.84,88.63,88.69,36212.0,79.9718,80.0709,79.8816,79.9357,36212.0
2019-07-17 11:10:00,88.7,88.87,88.69,88.72,28312.0,79.9447,80.0979,79.9357,79.9627,28312.0
2019-07-17 11:20:00,88.71,88.86,88.71,88.77,27892.0,79.9537,80.0889,79.9537,80.0078,27892.0
2019-07-17 11:30:00,88.77,88.94,88.77,88.94,25890.0,80.0078,80.161,80.0078,80.161,25890.0
2019-07-17 11:40:00,88.89,89.12,88.85,89.09,25413.0,80.116,80.3233,80.0799,80.2962,25413.0
2019-07-17 11:50:00,89.11,89.19,89.02,89.02,19332.0,80.3142,80.3863,80.2331,80.2331,19332.0
2019-07-17 12:00:00,89.03,89.03,88.89,88.9,21421.0,80.2421,80.2421,80.116,80.125,21421.0
2019-07-17 12:10:00,88.88,88.9,88.69,88.71,20264.0,80.1069,80.125,79.9357,79.9537,20264.0
2019-07-17 12:20:00,88.73,88.78,88.69,88.73,16552.0,79.9718,80.0168,79.9357,79.9718,16552.0
2019-07-17 12:30:00,88.71,88.74,88.63,88.63,16436.0,79.9537,79.9808,79.8816,79.8816,16436.0
2019-07-17 12:40:00,88.63,88.71,88.55,88.55,43496.0,79.8816,79.9537,79.8095,79.8095,43496.0
2019-07-17 12:50:00,88.57,88.7,88.57,88.63,13150.0,79.8275,79.9447,79.8275,79.8816,13150.0
2019-07-17 13:00:00,88.62,88.86,88.61,88.83,45419.0,79.8726,80.0889,79.8636,80.0619,45419.0
2019-07-17 13:10:00,88.84,88.84,88.76,88.79,15598.0,80.0709,80.0709,79.9988,80.0258,15598.0
2019-07-17 13:20:00,88.8,88.92,88.78,88.87,13217.0,80.0348,80.143,80.0168,80.0979,13217.0
2019-07-17 13:30:00,88.87,88.88,88.78,88.78,12761.0,80.0979,80.1069,80.0168,80.0168,12761.0
2019-07-17 13:40:00,88.78,88.9,88.75,88.85,20272.0,80.0168,80.125,79.9898,80.0799,20272.0
2019-07-17 13:50:00,88.84,88.9,88.79,88.89,22954.0,80.0709,80.125,80.0258,80.116,22954.0
2019-07-17 14:00:00,88.89,88.89,88.72,88.73,11633.0,80.116,80.116,79.9627,79.9718,11633.0
2019-07-17 14:10:00,88.74,88.75,88.63,88.68,14692.0,79.9808,79.9898,79.8816,79.9267,14692.0
2019-07-17 14:20:00,88.67,88.69,88.59,88.64,14719.0,79.9177,79.9357,79.8456,79.8906,14719.0
2019-07-17 14:30:00,88.64,88.71,88.64,88.67,12324.0,79.8906,79.9537,79.8906,79.9177,12324.0
2019-07-17 14:40:00,88.68,88.68,88.56,88.66,43233.0,79.9267,79.9267,79.8185,79.9087,43233.0
2019-07-17 14:50:00,88.65,88.7,88.58,88.6,20942.0,79.8997,79.9447,79.8366,79.8546,20942.0
2019-07-17 15:00:00,88.6,88.6,88.46,88.58,28225.0,79.8546,79.8546,79.7284,79.8366,28225.0
2019-07-17 15:10:00,88.59,88.69,88.56,88.67,46123.0,79.8456,79.9357,79.8185,79.9177,46123.0
2019-07-17 15:20:00,88.65,88.65,88.3,88.3,39646.0,79.8997,79.8997,79.5842,79.5842,39646.0
2019-07-17 15:30:00,88.3,88.39,88.22,88.31,62763.0,79.5842,79.6653,79.5121,79.5932,62763.0
2019-07-17 15:40:00,88.32,88.37,88.25,88.37,72348.0,79.6022,79.6473,79.5391,79.6473,72348.0
2019-07-17 15:50:00,88.35,88.43,88.15,88.2,189212.0,79.6293,79.7014,79.449,79.4941,189212.0
2019-07-18 09:30:00,88.29,88.41,87.84,88.39,49747.0,79.5752,79.6833,79.1696,79.6653,49747.0
2019-07-18 09:40:00,88.36,88.49,88.14,88.43,78796.0,79.6383,79.7554,79.44,79.7014,78796.0
2019-07-18 09:50:00,88.42,88.68,88.42,88.61,44988.0,79.6924,79.9267,79.6924,79.8636,44988.0
2019-07-18 10:00:00,88.63,88.83,88.53,88.79,37450.0,79.8816,80.0619,79.7915,80.0258,37450.0
2019-07-18 10:10:00,88.79,88.97,88.67,88.83,66616.0,80.0258,80.1881,79.9177,80.0619,66616.0
2019-07-18 10:20:00,88.83,89.0,88.68,88.98,41659.0,80.0619,80.2151,79.9267,80.1971,41659.0
2019-07-18 10:30:00,89.0,89.11,88.95,89.04,38103.0,80.2151,80.3142,80.17,80.2512,38103.0
2019-07-18 10:40:00,89.02,89.19,89.02,89.07,35305.0,80.2331,80.3863,80.2331,80.2782,35305.0
2019-07-18 10:50:00,89.05,89.06,88.77,88.89,65025.0,80.2602,80.2692,80.0078,80.116,65025.0
2019-07-18 11:00:00,88.91,89.0,88.79,88.79,24581.0,80.134,80.2151,80.0258,80.0258,24581.0
2019-07-18 11:10:00,88.8,88.92,88.79,88.81,22419.0,80.0348,80.143,80.0258,80.0439,22419.0
2019-07-18 11:20:00,88.8,88.82,88.54,88.59,30432.0,80.0348,80.0529,79.8005,79.8456,30432.0
2019-07-18 11:30:00,88.58,88.58,88.26,88.32,50508.0,79.8366,79.8366,79.5481,79.6022,50508.0
2019-07-18 11:40:00,88.29,88.44,88.19,88.41,31538.0,79.5752,79.7104,79.4851,79.6833,31538.0
2019-07-18 11:50:00,88.43,88.55,88.41,88.54,14593.0,79.7014,79.8095,79.6833,79.8005,14593.0
2019-07-18 12:00:00,88.55,88.72,88.52,88.72,19287.0,79.8095,79.9627,79.7825,79.9627,19287.0
2019-07-18 12:10:00,88.71,88.72,88.62,88.65,20205.0,79.9537,79.9627,79.8726,79.8997,20205.0
2019-07-18 12:20:00,88.66,88.76,88.65,88.7,17569.0,79.9087,79.9988,79.8997,79.9447,17569.0
2019-07-18 12:30:00,88.69,88.73,88.64,88.65,33077.0,79.9357,79.9718,79.8906,79.8997,33077.0
2019-07-18 12:40:00,88.66,88.73,88.62,88.72,26048.0,79.9087,79.9718,79.8726,79.9627,26048.0
2019-07-18 12:50:00,88.72,88.76,88.64,88.64,34094.0,79.9627,79.9988,79.8906,79.8906,34094.0
2019-07-18 13:00:00,88.63,88.69,88.54,88.59,42804.0,79.8816,79.9357,79.8005,79.8456,42804.0
2019-07-18 13:10:00,88.59,88.83,88.58,88.82,27291.0,79.8456,80.0619,79.8366,80.0529,27291.0
2019-07-18 13:20:00,88.81,88.85,88.73,88.77,36479.0,80.0439,80.0799,79.9718,80.0078,36479.0
2019-07-18 13:30:00,88.78,89.03,88.78,88.97,33668.0,80.0168,80.2421,80.0168,80.1881,33668.0
2019-07-18 13:40:00,88.97,89.0,88.85,88.85,32336.0,80.1881,80.2151,80.0799,80.0799,32336.0
2019-07-18 13:50:00,88.83,88.88,88.78,88.84,18952.0,80.0619,80.1069,80.0168,80.0709,18952.0
2019-07-18 14:00:00,88.84,88.96,88.81,88.89,41449.0,80.0709,80.1791,80.0439,80.116,41449.0
2019-07-18 14:10:00,88.9,88.92,88.71,88.79,26405.0,80.125,80.143,79.9537,80.0258,26405.0
2019-07-18 14:20:00,88.8,88.86,88.67,88.7,18281.0,80.0348,80.0889,79.9177,79.9447,18281.0
2019-07-18 14:30:00,88.69,88.79,88.64,88.75,30555.0,79.9357,80.0258,79.8906,79.9898,30555.0
2019-07-18 14:40:00,88.76,89.03,88.73,89.0,54244.0,79.9988,80.2421,79.9718,80.2151,54244.0
2019-07-18 14:50:00,89.02,89.02,88.82,88.89,31607.0,80.2331,80.2331,80.0529,80.116,31607.0
2019-07-18 15:00:00,88.89,89.02,88.85,88.89,29548.0,80.116,80.2331,80.0799,80.116,29548.0
2019-07-18 15:10:00,88.88,88.9,88.72,88.8,55752.0,80.1069,80.125,79.9627,80.0348,55752.0
2019-07-18 15:20:00,88.8,88.83,88.71,88.81,52078.0,80.0348,80.0619,79.9537,80.0439,52078.0
2019-07-18 15:30:00,88.8,88.84,88.7,88.77,68619.0,80.0348,80.0709,79.9447,80.0078,68619.0
2019-07-18 15:40:00,88.77,88.79,88.59,88.59,113792.0,80.0078,80.0258,79.8456,79.8456,113792.0
2019-07-18 15:50:00,88.59,88.75,88.51,88.75,316510.0,79.8456,79.9898,79.7735,79.9898,316510.0
2019-07-19 09:30:00,92.03,92.03,90.23,91.38,422166.0,82.946,82.946,81.3237,82.3602,422166.0
2019-07-19 09:40:00,91.41,91.96,90.83,91.92,233945.0,82.3872,82.8829,81.8645,82.8469,233945.0
2019-07-19 09:50:00,91.86,92.14,91.52,91.52,155337.0,82.7928,83.0452,82.4864,82.4864,155337.0
2019-07-19 10:00:00,91.51,91.6,90.9,91.14,155789.0,82.4774,82.5585,81.9276,82.1439,155789.0
2019-07-19 10:10:00,91.15,91.49,91.0,91.41,85274.0,82.1529,82.4593,82.0177,82.3872,85274.0
2019-07-19 10:20:00,91.42,91.71,91.22,91.54,136558.0,82.3962,82.6576,82.216,82.5044,136558.0
2019-07-19 10:30:00,91.56,91.74,91.32,91.55,146697.0,82.5224,82.6846,82.3061,82.5134,146697.0
2019-07-19 10:40:00,91.61,91.76,91.54,91.66,121391.0,82.5675,82.7027,82.5044,82.6125,121391.0
2019-07-19 10:50:00,91.67,91.83,91.56,91.58,87999.0,82.6216,82.7658,82.5224,82.5404,87999.0
2019-07-19 11:00:00,91.61,91.79,91.58,91.75,76347.0,82.5675,82.7297,82.5404,82.6937,76347.0
2019-07-19 11:10:00,91.76,91.89,91.61,91.67,61690.0,82.7027,82.8198,82.5675,82.6216,61690.0
2019-07-19 11:20:00,91.68,91.8,91.34,91.42,71339.0,82.6306,82.7387,82.3241,82.3962,71339.0
2019-07-19 11:30:00,91.42,91.59,91.4,91.4,75787.0,82.3962,82.5495,82.3782,82.3782,75787.0
2019-07-19 11:40:00,91.38,91.38,91.11,91.27,36146.0,82.3602,82.3602,82.1168,82.261,36146.0
2019-07-19 11:50:00,91.28,91.48,91.27,91.43,22871.0,82.2701,82.4503,82.261,82.4052,22871.0
2019-07-19 12:00:00,91.44,91.51,91.33,91.49,54363.0,82.4143,82.4774,82.3151,82.4593,54363.0
2019-07-19 12:10:00,91.48,91.62,91.37,91.43,31625.0,82.4503,82.5765,82.3512,82.4052,31625.0
2019-07-19 12:20:00,91.42,91.64,91.4,91.64,30035.0,82.3962,82.5945,82.3782,82.5945,30035.0
2019-07-19 12:30:00,91.63,91.64,91.39,91.52,31959.0,82.5855,82.5945,82.3692,82.4864,31959.0
2019-07-19 12:40:00,91.52,91.52,91.15,91.16,35795.0,82.4864,82.4864,82.1529,82.1619,35795.0
2019-07-19 12:50:00,91.14,91.33,91.05,91.11,33663.0,82.1439,82.3151,82.0628,82.1168,33663.0
2019-07-19 13:00:00,91.11,91.42,91.0,91.42,34826.0,82.1168,82.3962,82.0177,82.3962,34826.0
2019-07-19 13:10:00,91.41,91.42,91.26,91.32,55145.0,82.3872,82.3962,82.252,82.3061,55145.0
2019-07-19 13:20:00,91.34,91.53,91.29,91.5,62448.0,82.3241,82.4954,82.2791,82.4683,62448.0
2019-07-19 13:30:00,91.49,91.49,91.27,91.31,23269.0,82.4593,82.4593,82.261,82.2971,23269.0
2019-07-19 13:40:00,91.3,91.3,91.14,91.2,33716.0,82.2881,82.2881,82.1439,82.1979,33716.0
2019-07-19 13:50:00,91.2,91.34,91.13,91.18,27896.0,82.1979,82.3241,82.1349,82.1799,27896.0
2019-07-19 14:00:00,91.18,91.25,90.96,90.97,39827.0,82.1799,82.243,81.9816,81.9907,39827.0
2019-07-19 14:10:00,90.98,91.16,90.88,91.11,34500.0,81.9997,82.1619,81.9095,82.1168,34500.0
2019-07-19 14:20:00,91.11,91.24,90.97,91.0,27408.0,82.1168,82.234,81.9907,82.0177,27408.0
2019-07-19 14:30:00,91.01,91.1,90.91,91.0,27511.0,82.0267,82.1078,81.9366,82.0177,27511.0
2019-07-19 14:40:00,91.02,91.18,90.96,91.12,29879.0,82.0357,82.1799,81.9816,82.1258,29879.0
2019-07-19 14:50:00,91.14,91.22,91.06,91.19,26357.0,82.1439,82.216,82.0718,82.1889,26357.0
2019-07-19 15:00:00,91.18,91.19,90.89,91.02,33472.0,82.1799,82.1889,81.9185,82.0357,33472.0
2019-07-19 15:10:00,91.02,91.02,90.8,90.96,46276.0,82.0357,82.0357,81.8374,81.9816,46276.0
2019-07-19 15:20:00,90.95,90.95,90.7,90.92,47279.0,81.9726,81.9726,81.7473,81.9456,47279.0
2019-07-19 15:30:00,90.93,91.01,90.9,90.93,78460.0,81.9546,82.0267,81.9276,81.9546,78460.0
2019-07-19 15:40:00,90.92,91.01,90.69,90.72,111362.0,81.9456,82.0267,81.7383,81.7653,111362.0
2019-07-19 15:50:00,90.72,90.89,90.61,90.67,280094.0,81.7653,81.9185,81.6662,81.7203,280094.0
2019-07-22 09:30:00,90.33,91.25,90.33,90.75,95741.0,81.4138,82.243,81.4138,81.7924,95741.0
2019-07-22 09:40:00,90.83,91.0,90.71,91.0,66449.0,81.8645,82.0177,81.7563,82.0177,66449.0
2019-07-22 09:50:00,90.94,91.04,90.73,90.84,97867.0,81.9636,82.0537,81.7743,81.8735,97867.0
2019-07-22 10:00:00,90.86,90.96,90.74,90.9,77145.0,81.8915,81.9816,81.7834,81.9276,77145.0
2019-07-22 10:10:00,90.89,91.22,90.88,91.1,77582.0,81.9185,82.216,81.9095,82.1078,77582.0
2019-07-22 10:20:00,91.07,91.29,91.04,91.29,134219.0,82.0808,82.2791,82.0537,82.2791,134219.0
2019-07-22 10:30:00,91.29,91.4,91.22,91.38,208765.0,82.2791,82.3782,82.216,82.3602,208765.0
2019-07-22 10:40:00,91.38,91.43,90.66,90.68,61156.0,82.3602,82.4052,81.7113,81.7293,61156.0
2019-07-22 10:50:00,90.68,90.9,90.49,90.9,21114.0,81.7293,81.9276,81.558,81.9276,21114.0
2019-07-22 11:00:00,90.9,91.17,90.83,91.11,26838.0,81.9276,82.1709,81.8645,82.1168,26838.0
2019-07-22 11:10:00,91.1,91.2,91.05,91.16,22203.0,82.1078,82.1979,82.0628,82.1619,22203.0
2019-07-22 11:20:00,91.16,91.23,91.1,91.17,38403.0,82.1619,82.225,82.1078,82.1709,38403.0
2019-07-22 11:30:00,91.16,91.29,90.94,91.27,43031.0,82.1619,82.2791,81.9636,82.261,43031.0
2019-07-22 11:40:00,91.26,91.29,91.11,91.28,39872.0,82.252,82.2791,82.1168,82.2701,39872.0
2019-07-22 11:50:00,91.27,91.38,91.21,91.37,39343.0,82.261,82.3602,82.207,82.3512,39343.0
2019-07-22 12:00:00,91.37,91.37,91.2,91.25,15252.0,82.3512,82.3512,82.1979,82.243,15252.0
2019-07-22 12:10:00,91.25,91.46,91.25,91.44,22584.0,82.243,82.4323,82.243,82.4143,22584.0
2019-07-22 12:20:00,91.44,91.55,91.41,91.5,46402.0,82.4143,82.5134,82.3872,82.4683,46402.0
2019-07-22 12:30:00,91.51,91.62,91.43,91.59,37549.0,82.4774,82.5765,82.4052,82.5495,37549.0
2019-07-22 12:40:00,91.59,91.68,91.57,91.59,50123.0,82.5495,82.6306,82.5314,82.5495,50123.0
2019-07-22 12:50:00,91.58,91.82,91.57,91.77,28794.0,82.5404,82.7568,82.5314,82.7117,28794.0
2019-07-22 13:00:00,91.77,91.82,91.64,91.64,27303.0,82.7117,82.7568,82.5945,82.5945,27303.0
2019-07-22 13:10:00,91.64,91.69,91.61,91.68,14575.0,82.5945,82.6396,82.5675,82.6306,14575.0
2019-07-22 13:20:00,91.68,91.77,91.68,91.72,24975.0,82.6306,82.7117,82.6306,82.6666,24975.0
2019-07-22 13:30:00,91.72,91.82,91.72,91.76,21399.0,82.6666,82.7568,82.6666,82.7027,21399.0
2019-07-22 13:40:00,91.77,91.84,91.75,91.8,22024.0,82.7117,82.7748,82.6937,82.7387,22024.0
2019-07-22 13:50:00,91.8,91.86,91.72,91.85,21412.0,82.7387,82.7928,82.6666,82.7838,21412.0
2019-07-22 14:00:00,91.84,91.85,91.79,91.79,26179.0,82.7748,82.7838,82.7297,82.7297,26179.0
2019-07-22 14:10:00,91.79,92.0,91.73,91.99,34724.0,82.7297,82.919,82.6756,82.91,34724.0
2019-07-22 14:20:00,91.99,92.02,91.95,92.0,42444.0,82.91,82.937,82.8739,82.919,42444.0
2019-07-22 14:30:00,92.01,92.03,91.97,91.99,23918.0,82.928,82.946,82.8919,82.91,23918.0
2019-07-22 14:40:00,92.0,92.05,91.99,92.03,21736.0,82.919,82.964,82.91,82.946,21736.0
2019-07-22 14:50:00,92.03,92.06,91.98,92.0,38480.0,82.946,82.9731,82.901,82.919,38480.0
2019-07-22 15:00:00,92.0,92.21,92.0,92.08,28982.0,82.919,83.1083,82.919,82.9911,28982.0
2019-07-22 15:10:00,92.08,92.15,92.01,92.02,51757.0,82.9911,83.0542,82.928,82.937,51757.0
2019-07-22 15:20:00,92.03,92.03,91.75,91.88,29451.0,82.946,82.946,82.6937,82.8108,29451.0
2019-07-22 15:30:00,91.88,91.9,91.64,91.7,72227.0,82.8108,82.8289,82.5945,82.6486,72227.0
2019-07-22 15:40:00,91.7,91.8,91.64,91.74,78118.0,82.6486,82.7387,82.5945,82.6846,78118.0
2019-07-22 15:50:00,91.73,91.78,91.6,91.68,149231.0,82.6756,82.7207,82.5585,82.6306,149231.0
2019-07-23 09:30:00,91.93,92.52,91.8,92.36,26229.0,82.8559,83.3877,82.7387,83.2434,26229.0
2019-07-23 09:40:00,92.45,92.87,92.32,92.86,25073.0,83.3246,83.7031,83.2074,83.6941,25073.0
2019-07-23 09:50:00,92.88,92.96,92.74,92.76,40009.0,83.7121,83.7842,83.5859,83.604,40009.0
2019-07-23 10:00:00,92.79,92.85,92.52,92.85,22941.0,83.631,83.6851,83.3877,83.6851,22941.0
2019-07-23 10:10:00,92.83,92.99,92.76,92.97,18218.0,83.6671,83.8113,83.604,83.7932,18218.0
2019-07-23 10:20:00,92.98,93.0,92.82,92.92,39904.0,83.8023,83.8203,83.658,83.7482,39904.0
2019-07-23 10:30:00,92.92,93.42,92.86,93.4,124017.0,83.7482,84.1988,83.6941,84.1808,124017.0
2019-07-23 10:40:00,93.42,93.54,93.33,93.39,26765.0,84.1988,84.307,84.1177,84.1718,26765.0
2019-07-23 10:50:00,93.37,93.65,93.32,93.51,49210.0,84.1538,84.4061,84.1087,84.2799,49210.0
2019-07-23 11:00:00,93.53,93.53,93.25,93.39,19193.0,84.298,84.298,84.0456,84.1718,19193.0
2019-07-23 11:10:00,93.39,93.56,93.32,93.33,22475.0,84.1718,84.325,84.1087,84.1177,22475.0
2019-07-23 11:20:00,93.32,93.49,93.31,93.48,18788.0,84.1087,84.2619,84.0997,84.2529,18788.0
2019-07-23 11:30:00,93.48,93.52,93.43,93.51,21250.0,84.2529,84.2889,84.2078,84.2799,21250.0
2019-07-23 11:40:00,93.5,93.53,93.36,93.41,32656.0,84.2709,84.298,84.1447,84.1898,32656.0
2019-07-23 11:50:00,93.41,93.5,93.32,93.48,34815.0,84.1898,84.2709,84.1087,84.2529,34815.0
2019-07-23 12:00:00,93.48,93.56,93.46,93.51,18707.0,84.2529,84.325,84.2349,84.2799,18707.0
2019-07-23 12:10:00,93.52,93.7,93.51,93.7,33872.0,84.2889,84.4512,84.2799,84.4512,33872.0
2019-07-23 12:20:00,93.69,93.73,93.66,93.68,21402.0,84.4422,84.4782,84.4151,84.4332,21402.0
2019-07-23 12:30:00,93.67,93.82,93.66,93.78,17900.0,84.4241,84.5593,84.4151,84.5233,17900.0
2019-07-23 12:40:00,93.77,93.86,93.67,93.71,22967.0,84.5143,84.5954,84.4241,84.4602,22967.0
2019-07-23 12:50:00,93.72,93.85,93.69,93.81,16301.0,84.4692,84.5864,84.4422,84.5503,16301.0
2019-07-23 13:00:00,93.8,93.89,93.76,93.88,79554.0,84.5413,84.6224,84.5053,84.6134,79554.0
2019-07-23 13:10:00,93.88,94.1,93.88,93.97,56949.0,84.6134,84.8117,84.6134,84.6945,56949.0
2019-07-23 13:20:00,93.97,94.12,93.97,94.11,22522.0,84.6945,84.8297,84.6945,84.8207,22522.0
2019-07-23 13:30:00,94.12,94.23,94.1,94.2,25058.0,84.8297,84.9289,84.8117,84.9018,25058.0
2019-07-23 13:40:00,94.2,94.37,94.14,94.25,32309.0,84.9018,85.055,84.8478,84.9469,32309.0
2019-07-23 13:50:00,94.24,94.39,94.22,94.36,29123.0,84.9379,85.0731,84.9199,85.046,29123.0
2019-07-23 14:00:00,94.38,94.46,94.3,94.35,41875.0,85.0641,85.1362,84.992,85.037,41875.0
2019-07-23 14:10:00,94.36,94.4,94.32,94.37,27982.0,85.046,85.0821,85.01,85.055,27982.0
2019-07-23 14:20:00,94.37,94.44,94.3,94.44,32871.0,85.055,85.1181,84.992,85.1181,32871.0
2019-07-23 14:30:00,94.44,94.5,94.41,94.48,26023.0,85.1181,85.1722,85.0911,85.1542,26023.0
2019-07-23 14:40:00,94.48,94.49,94.39,94.44,30754.0,85.1542,85.1632,85.0731,85.1181,30754.0
2019-07-23 14:50:00,94.44,94.48,94.39,94.41,22579.0,85.1181,85.1542,85.0731,85.0911,22579.0
2019-07-23 15:00:00,94.4,94.46,94.3,94.44,21082.0,85.0821,85.1362,84.992,85.1181,21082.0
2019-07-23 15:10:00,94.44,94.44,94.18,94.2,26179.0,85.1181,85.1181,84.8838,84.9018,26179.0
2019-07-23 15:20:00,94.21,94.28,94.15,94.18,28289.0,84.9108,84.9739,84.8568,84.8838,28289.0
2019-07-23 15:30:00,94.19,94.31,94.15,94.16,50159.0,84.8928,85.001,84.8568,84.8658,50159.0
2019-07-23 15:40:00,94.16,94.38,94.16,94.38,115004.0,84.8658,85.0641,84.8658,85.0641,115004.0
2019-07-23 15:50:00,94.38,94.45,94.28,94.35,276339.0,85.0641,85.1272,84.9739,85.037,276339.0
2019-07-24 09:30:00,94.26,95.34,93.74,95.31,98766.0,84.9559,85.9293,84.4872,85.9023,98766.0
2019-07-24 09:40:00,95.33,95.89,95.3,95.62,97274.0,85.9203,86.425,85.8933,86.1817,97274.0
2019-07-24 09:50:00,95.62,95.83,95.15,95.32,67037.0,86.1817,86.3709,85.7581,85.9113,67037.0
2019-07-24 10:00:00,95.27,95.32,95.13,95.25,75123.0,85.8662,85.9113,85.74,85.8482,75123.0
2019-07-24 10:10:00,95.26,95.39,95.13,95.24,55904.0,85.8572,85.9744,85.74,85.8392,55904.0
2019-07-24 10:20:00,95.25,95.59,95.11,95.17,79067.0,85.8482,86.1546,85.722,85.7761,79067.0
2019-07-24 10:30:00,95.19,95.72,95.18,95.55,88193.0,85.7941,86.2718,85.7851,86.1186,88193.0
2019-07-24 10:40:00,95.56,95.58,95.38,95.5,35406.0,86.1276,86.1456,85.9654,86.0735,35406.0
2019-07-24 10:50:00,95.49,95.55,95.41,95.54,52642.0,86.0645,86.1186,85.9924,86.1096,52642.0
2019-07-24 11:00:00,95.53,95.7,95.47,95.7,31503.0,86.1005,86.2538,86.0465,86.2538,31503.0
2019-07-24 11:10:00,95.7,95.86,95.68,95.69,57653.0,86.2538,86.398,86.2357,86.2448,57653.0
2019-07-24 11:20:00,95.7,95.71,95.6,95.67,37641.0,86.2538,86.2628,86.1636,86.2267,37641.0
2019-07-24 11:30:00,95.67,95.71,95.59,95.67,27256.0,86.2267,86.2628,86.1546,86.2267,27256.0
2019-07-24 11:40:00,95.65,95.68,95.5,95.54,31929.0,86.2087,86.2357,86.0735,86.1096,31929.0
2019-07-24 11:50:00,95.53,95.59,95.49,95.59,41605.0,86.1005,86.1546,86.0645,86.1546,41605.0
2019-07-24 12:00:00,95.59,95.65,95.55,95.64,25699.0,86.1546,86.2087,86.1186,86.1997,25699.0
2019-07-24 12:10:00,95.64,95.75,95.64,95.74,17776.0,86.1997,86.2988,86.1997,86.2898,17776.0
2019-07-24 12:20:00,95.75,95.89,95.74,95.85,23313.0,86.2988,86.425,86.2898,86.389,23313.0
2019-07-24 12:30:00,95.85,96.15,95.84,96.14,73127.0,86.389,86.6594,86.38,86.6503,73127.0
2019-07-24 12:40:00,96.15,96.21,96.03,96.18,30756.0,86.6594,86.7134,86.5512,86.6864,30756.0
2019-07-24 12:50:00,96.19,96.49,96.19,96.47,89667.0,86.6954,86.9658,86.6954,86.9478,89667.0
2019-07-24 13:00:00,96.47,96.68,96.46,96.66,81634.0,86.9478,87.137,86.9388,87.119,81634.0
2019-07-24 13:10:00,96.67,96.67,96.57,96.62,66588.0,87.128,87.128,87.0379,87.083,66588.0
2019-07-24 13:20:00,96.62,96.65,96.53,96.53,54268.0,87.083,87.11,87.0018,87.0018,54268.0
2019-07-24 13:30:00,96.54,96.55,96.47,96.55,31535.0,87.0109,87.0199,86.9478,87.0199,31535.0
2019-07-24 13:40:00,96.56,96.62,96.54,96.55,36242.0,87.0289,87.083,87.0109,87.0199,36242.0
2019-07-24 13:50:00,96.55,96.61,96.54,96.59,30816.0,87.0199,87.0739,87.0109,87.0559,30816.0
2019-07-24 14:00:00,96.59,96.69,96.56,96.66,43550.0,87.0559,87.146,87.0289,87.119,43550.0
2019-07-24 14:10:00,96.66,96.94,96.65,96.93,45813.0,87.119,87.3714,87.11,87.3624,45813.0
2019-07-24 14:20:00,96.94,96.94,96.87,96.91,38286.0,87.3714,87.3714,87.3083,87.3443,38286.0
2019-07-24 14:30:00,96.91,96.91,96.78,96.83,69659.0,87.3443,87.3443,87.2272,87.2722,69659.0
2019-07-24 14:40:00,96.83,96.84,96.71,96.77,42172.0,87.2722,87.2812,87.1641,87.2182,42172.0
2019-07-24 14:50:00,96.76,96.88,96.74,96.85,70561.0,87.2091,87.3173,87.1911,87.2903,70561.0
2019-07-24 15:00:00,96.84,96.85,96.73,96.8,103951.0,87.2812,87.2903,87.1821,87.2452,103951.0
2019-07-24 15:10:00,96.81,96.92,96.77,96.87,80065.0,87.2542,87.3533,87.2182,87.3083,80065.0
2019-07-24 15:20:00,96.87,97.1,96.85,96.99,113386.0,87.3083,87.5156,87.2903,87.4164,113386.0
2019-07-24 15:30:00,97.0,97.07,96.9,97.06,115640.0,87.4255,87.4885,87.3353,87.4795,115640.0
2019-07-24 15:40:00,97.05,97.13,97.04,97.11,117997.0,87.4705,87.5426,87.4615,87.5246,117997.0
2019-07-24 15:50:00,97.1,97.11,96.84,96.92,291547.0,87.5156,87.5246,87.2812,87.3533,291547.0
2019-07-25 09:30:00,96.85,96.87,95.98,96.46,150853.0,87.2903,87.3083,86.5061,86.9388,150853.0
2019-07-25 09:40:00,96.48,96.72,96.22,96.5,62359.0,86.9568,87.1731,86.7224,86.9748,62359.0
2019-07-25 09:50:00,96.47,96.75,96.13,96.16,50726.0,86.9478,87.2001,86.6413,86.6684,50726.0
2019-07-25 10:00:00,96.14,96.44,96.05,96.36,74996.0,86.6503,86.9207,86.5692,86.8486,74996.0
2019-07-25 10:10:00,96.37,96.54,96.34,96.45,43429.0,86.8576,87.0109,86.8306,86.9297,43429.0
2019-07-25 10:20:00,96.45,96.45,96.01,96.32,22906.0,86.9297,86.9297,86.5332,86.8126,22906.0
2019-07-25 10:30:00,96.34,96.37,96.18,96.19,32863.0,86.8306,86.8576,86.6864,86.6954,32863.0
2019-07-25 10:40:00,96.18,96.39,96.14,96.35,15978.0,86.6864,86.8757,86.6503,86.8396,15978.0
2019-07-25 10:50:00,96.35,96.37,96.19,96.29,28045.0,86.8396,86.8576,86.6954,86.7855,28045.0
2019-07-25 11:00:00,96.29,96.37,96.27,96.3,19085.0,86.7855,86.8576,86.7675,86.7945,19085.0
2019-07-25 11:10:00,96.33,96.4,96.24,96.3,20068.0,86.8216,86.8847,86.7405,86.7945,20068.0
2019-07-25 11:20:00,96.29,96.32,96.19,96.3,22959.0,86.7855,86.8126,86.6954,86.7945,22959.0
2019-07-25 11:30:00,96.27,96.27,96.01,96.04,16815.0,86.7675,86.7675,86.5332,86.5602,16815.0
2019-07-25 11:40:00,96.04,96.08,95.77,95.81,15431.0,86.5602,86.5963,86.3169,86.3529,15431.0
2019-07-25 11:50:00,95.81,95.9,95.69,95.85,23661.0,86.3529,86.434,86.2448,86.389,23661.0
2019-07-25 12:00:00,95.87,95.87,95.75,95.77,13036.0,86.407,86.407,86.2988,86.3169,13036.0
2019-07-25 12:10:00,95.77,95.95,95.76,95.93,12875.0,86.3169,86.4791,86.3078,86.4611,12875.0
2019-07-25 12:20:00,95.93,95.95,95.85,95.89,15225.0,86.4611,86.4791,86.389,86.425,15225.0
2019-07-25 12:30:00,95.88,95.9,95.68,95.68,94125.0,86.416,86.434,86.2357,86.2357,94125.0
2019-07-25 12:40:00,95.67,95.76,95.55,95.76,29941.0,86.2267,86.3078,86.1186,86.3078,29941.0
2019-07-25 12:50:00,95.78,95.81,95.6,95.65,35080.0,86.3259,86.3529,86.1636,86.2087,35080.0
2019-07-25 13:00:00,95.62,95.93,95.58,95.87,20636.0,86.1817,86.4611,86.1456,86.407,20636.0
2019-07-25 13:10:00,95.87,95.93,95.81,95.9,12001.0,86.407,86.4611,86.3529,86.434,12001.0
2019-07-25 13:20:00,95.89,95.89,95.7,95.85,21594.0,86.425,86.425,86.2538,86.389,21594.0
2019-07-25 13:30:00,95.86,95.97,95.84,95.91,14397.0,86.398,86.4971,86.38,86.443,14397.0
2019-07-25 13:40:00,95.94,95.99,95.89,95.94,31550.0,86.4701,86.5151,86.425,86.4701,31550.0
2019-07-25 13:50:00,95.95,95.95,95.78,95.79,34726.0,86.4791,86.4791,86.3259,86.3349,34726.0
2019-07-25 14:00:00,95.79,96.0,95.78,96.0,22004.0,86.3349,86.5242,86.3259,86.5242,22004.0
2019-07-25 14:10:00,96.02,96.13,95.99,96.06,60242.0,86.5422,86.6413,86.5151,86.5782,60242.0
2019-07-25 14:20:00,96.07,96.19,96.05,96.14,51167.0,86.5872,86.6954,86.5692,86.6503,51167.0
2019-07-25 14:30:00,96.14,96.2,96.02,96.06,47473.0,86.6503,86.7044,86.5422,86.5782,47473.0
2019-07-25 14:40:00,96.06,96.11,95.9,95.92,26762.0,86.5782,86.6233,86.434,86.4521,26762.0
2019-07-25 14:50:00,95.93,95.96,95.79,95.86,23204.0,86.4611,86.4881,86.3349,86.398,23204.0
2019-07-25 15:00:00,95.83,95.89,95.56,95.59,19390.0,86.3709,86.425,86.1276,86.1546,19390.0
2019-07-25 15:10:00,95.58,95.71,95.55,95.7,23158.0,86.1456,86.2628,86.1186,86.2538,23158.0
2019-07-25 15:20:00,95.69,95.75,95.6,95.74,42127.0,86.2448,86.2988,86.1636,86.2898,42127.0
2019-07-25 15:30:00,95.73,95.76,95.62,95.63,36938.0,86.2808,86.3078,86.1817,86.1907,36938.0
2019-07-25 15:40:00,95.62,95.77,95.61,95.71,47500.0,86.1817,86.3169,86.1727,86.2628,47500.0
2019-07-25 15:50:00,95.71,95.9,95.68,95.9,164730.0,86.2628,86.434,86.2357,86.434,164730.0
2019-07-26 09:30:00,95.99,95.99,95.59,95.77,30572.0,86.5151,86.5151,86.1546,86.3169,30572.0
2019-07-26 09:40:00,95.79,96.0,95.7,96.0,15555.0,86.3349,86.5242,86.2538,86.5242,15555.0
2019-07-26 09:50:00,95.97,96.29,95.95,96.26,21688.0,86.4971,86.7855,86.4791,86.7585,21688.0
2019-07-26 10:00:00,96.26,96.55,96.23,96.48,35198.0,86.7585,87.0199,86.7315,86.9568,35198.0
2019-07-26 10:10:00,96.46,96.75,96.36,96.71,30780.0,86.9388,87.2001,86.8486,87.1641,30780.0
2019-07-26 10:20:00,96.69,96.93,96.66,96.77,31354.0,87.146,87.3624,87.119,87.2182,31354.0
2019-07-26 10:30:00,96.76,97.0,96.68,96.96,27370.0,87.2091,87.4255,87.137,87.3894,27370.0
2019-07-26 10:40:00,96.97,97.23,96.96,97.21,37375.0,87.3984,87.6327,87.3894,87.6147,37375.0
2019-07-26 10:50:00,97.2,97.37,97.18,97.23,25828.0,87.6057,87.7589,87.5877,87.6327,25828.0
2019-07-26 11:00:00,97.23,97.29,97.17,97.2,27869.0,87.6327,87.6868,87.5787,87.6057,27869.0
2019-07-26 11:10:00,97.2,97.45,97.16,97.43,31932.0,87.6057,87.831,87.5697,87.813,31932.0
2019-07-26 11:20:00,97.44,97.63,97.41,97.62,43934.0,87.822,87.9933,87.795,87.9843,43934.0
2019-07-26 11:30:00,97.62,97.71,97.6,97.7,69305.0,87.9843,88.0654,87.9662,88.0564,69305.0
2019-07-26 11:40:00,97.7,97.79,97.63,97.78,93000.0,88.0564,88.1375,87.9933,88.1285,93000.0
2019-07-26 11:50:00,97.77,97.81,97.7,97.8,39186.0,88.1194,88.1555,88.0564,88.1465,39186.0
2019-07-26 12:00:00,97.81,97.86,97.66,97.69,36793.0,88.1555,88.2006,88.0203,88.0473,36793.0
2019-07-26 12:10:00,97.7,97.72,97.33,97.34,74454.0,88.0564,88.0744,87.7229,87.7319,74454.0
2019-07-26 12:20:00,97.34,97.44,97.26,97.32,102190.0,87.7319,87.822,87.6598,87.7139,102190.0
2019-07-26 12:30:00,97.34,97.64,97.32,97.63,44433.0,87.7319,88.0023,87.7139,87.9933,44433.0
2019-07-26 12:40:00,97.64,97.73,97.6,97.68,16605.0,88.0023,88.0834,87.9662,88.0383,16605.0
2019-07-26 12:50:00,97.69,97.72,97.62,97.7,23039.0,88.0473,88.0744,87.9843,88.0564,23039.0
2019-07-26 13:00:00,97.7,97.73,97.64,97.71,18349.0,88.0564,88.0834,88.0023,88.0654,18349.0
2019-07-26 13:10:00,97.72,97.91,97.72,97.89,27890.0,88.0744,88.2456,88.0744,88.2276,27890.0
2019-07-26 13:20:00,97.89,97.9,97.74,97.83,30363.0,88.2276,88.2366,88.0924,88.1735,30363.0
2019-07-26 13:30:00,97.81,97.97,97.79,97.97,14601.0,88.1555,88.2997,88.1375,88.2997,14601.0
2019-07-26 13:40:00,97.97,98.0,97.91,97.96,28859.0,88.2997,88.3267,88.2456,88.2907,28859.0
2019-07-26 13:50:00,97.92,98.03,97.91,98.02,35314.0,88.2546,88.3538,88.2456,88.3448,35314.0
2019-07-26 14:00:00,98.02,98.04,97.88,97.96,40025.0,88.3448,88.3628,88.2186,88.2907,40025.0
2019-07-26 14:10:00,97.97,98.04,97.94,97.94,26838.0,88.2997,88.3628,88.2727,88.2727,26838.0
2019-07-26 14:20:00,97.94,98.13,97.9,98.08,32534.0,88.2727,88.4439,88.2366,88.3988,32534.0
2019-07-26 14:30:00,98.08,98.19,98.07,98.16,38648.0,88.3988,88.498,88.3898,88.471,38648.0
2019-07-26 14:40:00,98.19,98.34,98.18,98.3,51564.0,88.498,88.6332,88.489,88.5971,51564.0
2019-07-26 14:50:00,98.29,98.32,98.23,98.3,56992.0,88.5881,88.6152,88.534,88.5971,56992.0
2019-07-26 15:00:00,98.3,98.37,98.28,98.32,82777.0,88.5971,88.6602,88.5791,88.6152,82777.0
2019-07-26 15:10:00,98.31,98.44,98.31,98.43,73812.0,88.6061,88.7233,88.6061,88.7143,73812.0
2019-07-26 15:20:00,98.43,98.62,98.43,98.5,87776.0,88.7143,88.8855,88.7143,88.7774,87776.0
2019-07-26 15:30:00,98.51,98.6,98.42,98.49,100156.0,88.7864,88.8675,88.7053,88.7684,100156.0
2019-07-26 15:40:00,98.5,98.5,98.35,98.37,134275.0,88.7774,88.7774,88.6422,88.6602,134275.0
2019-07-26 15:50:00,98.37,98.48,98.08,98.09,421759.0,88.6602,88.7594,88.3988,88.4079,421759.0
2019-07-29 09:30:00,98.03,98.28,97.59,97.97,48344.0,88.3538,88.5791,87.9572,88.2997,48344.0
2019-07-29 09:40:00,97.94,97.95,97.56,97.91,18581.0,88.2727,88.2817,87.9302,88.2456,18581.0
2019-07-29 09:50:00,97.89,97.94,97.65,97.7,17583.0,88.2276,88.2727,88.0113,88.0564,17583.0
2019-07-29 10:00:00,97.7,97.85,97.54,97.64,31116.0,88.0564,88.1915,87.9121,88.0023,31116.0
2019-07-29 10:10:00,97.63,97.77,97.55,97.72,34732.0,87.9933,88.1194,87.9212,88.0744,34732.0
2019-07-29 10:20:00,97.71,97.71,97.31,97.33,29972.0,88.0654,88.0654,87.7049,87.7229,29972.0
2019-07-29 10:30:00,97.33,97.36,97.06,97.12,25061.0,87.7229,87.7499,87.4795,87.5336,25061.0
2019-07-29 10:40:00,97.1,97.48,97.05,97.38,26122.0,87.5156,87.8581,87.4705,87.7679,26122.0
2019-07-29 10:50:00,97.39,97.53,97.29,97.38,21062.0,87.777,87.9031,87.6868,87.7679,21062.0
2019-07-29 11:00:00,97.38,97.59,97.36,97.56,21863.0,87.7679,87.9572,87.7499,87.9302,21863.0
2019-07-29 11:10:00,97.56,97.59,97.45,97.51,42937.0,87.9302,87.9572,87.831,87.8851,42937.0
2019-07-29 11:20:00,97.49,97.51,97.32,97.37,11385.0,87.8671,87.8851,87.7139,87.7589,11385.0
2019-07-29 11:30:00,97.37,97.47,97.29,97.47,14779.0,87.7589,87.8491,87.6868,87.8491,14779.0
2019-07-29 11:40:00,97.45,97.47,97.21,97.21,73584.0,87.831,87.8491,87.6147,87.6147,73584.0
2019-07-29 11:50:00,97.19,97.4,97.11,97.31,79607.0,87.5967,87.786,87.5246,87.7049,79607.0
2019-07-29 12:00:00,97.33,97.39,97.3,97.36,32871.0,87.7229,87.777,87.6958,87.7499,32871.0
2019-07-29 12:10:00,97.36,97.36,97.22,97.3,82040.0,87.7499,87.7499,87.6237,87.6958,82040.0
2019-07-29 12:20:00,97.31,97.49,97.31,97.45,15682.0,87.7049,87.8671,87.7049,87.831,15682.0
2019-07-29 12:30:00,97.45,97.52,97.34,97.4,30686.0,87.831,87.8941,87.7319,87.786,30686.0
2019-07-29 12:40:00,97.42,97.69,97.41,97.64,32638.0,87.804,88.0473,87.795,88.0023,32638.0
2019-07-29 12:50:00,97.64,97.65,97.48,97.64,23747.0,88.0023,88.0113,87.8581,88.0023,23747.0
2019-07-29 13:00:00,97.65,97.71,97.54,97.56,15660.0,88.0113,88.0654,87.9121,87.9302,15660.0
2019-07-29 13:10:00,97.59,97.6,97.39,97.39,18413.0,87.9572,87.9662,87.777,87.777,18413.0
2019-07-29 13:20:00,97.4,97.51,97.34,97.34,28239.0,87.786,87.8851,87.7319,87.7319,28239.0
2019-07-29 13:30:00,97.34,97.39,97.27,97.28,12171.0,87.7319,87.777,87.6688,87.6778,12171.0
2019-07-29 13:40:00,97.27,97.3,97.24,97.27,23340.0,87.6688,87.6958,87.6418,87.6688,23340.0
2019-07-29 13:50:00,97.27,97.3,97.22,97.24,24520.0,87.6688,87.6958,87.6237,87.6418,24520.0
2019-07-29 14:00:00,97.27,97.34,97.24,97.3,25050.0,87.6688,87.7319,87.6418,87.6958,25050.0
2019-07-29 14:10:00,97.31,97.37,97.27,97.34,46345.0,87.7049,87.7589,87.6688,87.7319,46345.0
2019-07-29 14:20:00,97.34,97.38,97.24,97.3,17487.0,87.7319,87.7679,87.6418,87.6958,17487.0
2019-07-29 14:30:00,97.29,97.3,96.92,96.92,32849.0,87.6868,87.6958,87.3533,87.3533,32849.0
2019-07-29 14:40:00,96.91,96.92,96.75,96.77,32300.0,87.3443,87.3533,87.2001,87.2182,32300.0
2019-07-29 14:50:00,96.78,96.94,96.77,96.81,23084.0,87.2272,87.3714,87.2182,87.2542,23084.0
2019-07-29 15:00:00,96.82,96.95,96.81,96.88,84952.0,87.2632,87.3804,87.2542,87.3173,84952.0
2019-07-29 15:10:00,96.88,96.88,96.67,96.72,35947.0,87.3173,87.3173,87.128,87.1731,35947.0
2019-07-29 15:20:00,96.73,96.74,96.59,96.69,35053.0,87.1821,87.1911,87.0559,87.146,35053.0
2019-07-29 15:30:00,96.7,96.72,96.63,96.64,34276.0,87.1551,87.1731,87.092,87.101,34276.0
2019-07-29 15:40:00,96.64,96.9,96.64,96.87,48874.0,87.101,87.3353,87.101,87.3083,48874.0
2019-07-29 15:50:00,96.86,96.99,96.86,96.92,134331.0,87.2993,87.4164,87.2993,87.3533,134331.0
2019-07-30 09:30:00,91.5,92.0,90.6,91.62,1185240.0,82.4683,82.919,81.6572,82.5765,1185240.0
2019-07-30 09:40:00,91.65,91.84,91.06,91.12,452099.0,82.6035,82.7748,82.0718,82.1258,452099.0
2019-07-30 09:50:00,91.13,91.41,90.82,91.02,319262.0,82.1349,82.3872,81.8555,82.0357,319262.0
2019-07-30 10:00:00,91.01,91.47,90.51,90.51,413967.0,82.0267,82.4413,81.5761,81.5761,413967.0
2019-07-30 10:10:00,90.55,90.98,90.34,90.56,465844.0,81.6121,81.9997,81.4228,81.6211,465844.0
2019-07-30 10:20:00,90.55,90.56,89.94,90.03,445188.0,81.6121,81.6211,81.0623,81.1434,445188.0
2019-07-30 10:30:00,90.03,90.19,89.81,89.89,471591.0,81.1434,81.2876,80.9452,81.0173,471591.0
2019-07-30 10:40:00,89.89,89.89,89.4,89.45,466429.0,81.0173,81.0173,80.5756,80.6207,466429.0
2019-07-30 10:50:00,89.45,90.09,89.29,89.99,332162.0,80.6207,81.1975,80.4765,81.1074,332162.0
2019-07-30 11:00:00,89.98,90.14,89.59,89.81,278822.0,81.0984,81.2426,80.7469,80.9452,278822.0
2019-07-30 11:10:00,89.81,90.22,89.81,90.12,288438.0,80.9452,81.3147,80.9452,81.2246,288438.0
2019-07-30 11:20:00,90.14,90.68,90.1,90.15,327827.0,81.2426,81.7293,81.2065,81.2516,327827.0
2019-07-30 11:30:00,90.12,90.53,90.11,90.3,136335.0,81.2246,81.5941,81.2155,81.3868,136335.0
2019-07-30 11:40:00,90.25,90.29,89.81,89.86,343865.0,81.3417,81.3778,80.9452,80.9902,343865.0
2019-07-30 11:50:00,89.86,90.18,89.73,90.03,277711.0,80.9902,81.2786,80.873,81.1434,277711.0
2019-07-30 12:00:00,90.0,90.12,89.76,90.05,206782.0,81.1164,81.2246,80.9001,81.1615,206782.0
2019-07-30 12:10:00,90.05,90.12,89.89,89.92,162990.0,81.1615,81.2246,81.0173,81.0443,162990.0
2019-07-30 12:20:00,89.92,90.15,89.91,90.04,222635.0,81.0443,81.2516,81.0353,81.1524,222635.0
2019-07-30 12:30:00,90.05,90.15,89.94,89.98,144577.0,81.1615,81.2516,81.0623,81.0984,144577.0
2019-07-30 12:40:00,89.98,90.11,89.92,90.1,91349.0,81.0984,81.2155,81.0443,81.2065,91349.0
2019-07-30 12:50:00,90.1,90.12,89.91,89.94,94785.0,81.2065,81.2246,81.0353,81.0623,94785.0
2019-07-30 13:00:00,89.94,89.99,89.66,89.67,150601.0,81.0623,81.1074,80.81,80.819,150601.0
2019-07-30 13:10:00,89.67,89.91,89.66,89.84,84239.0,80.819,81.0353,80.81,80.9722,84239.0
2019-07-30 13:20:00,89.84,89.86,89.73,89.83,99799.0,80.9722,80.9902,80.873,80.9632,99799.0
2019-07-30 13:30:00,89.84,89.94,89.81,89.89,95496.0,80.9722,81.0623,80.9452,81.0173,95496.0
2019-07-30 13:40:00,89.89,89.91,89.82,89.86,58512.0,81.0173,81.0353,80.9542,80.9902,58512.0
2019-07-30 13:50:00,89.86,89.96,89.85,89.86,94103.0,80.9902,81.0803,80.9812,80.9902,94103.0
2019-07-30 14:00:00,89.87,89.93,89.85,89.92,144139.0,80.9992,81.0533,80.9812,81.0443,144139.0
2019-07-30 14:10:00,89.92,90.12,89.91,90.04,182732.0,81.0443,81.2246,81.0353,81.1524,182732.0
2019-07-30 14:20:00,90.05,90.12,89.83,89.85,128952.0,81.1615,81.2246,80.9632,80.9812,128952.0
2019-07-30 14:30:00,89.86,89.86,89.66,89.81,120406.0,80.9902,80.9902,80.81,80.9452,120406.0
2019-07-30 14:40:00,89.81,89.81,89.53,89.55,95986.0,80.9452,80.9452,80.6928,80.7108,95986.0
2019-07-30 14:50:00,89.55,89.85,89.53,89.79,85563.0,80.7108,80.9812,80.6928,80.9271,85563.0
2019-07-30 15:00:00,89.8,89.83,89.7,89.82,111032.0,80.9361,80.9632,80.846,80.9542,111032.0
2019-07-30 15:10:00,89.81,90.13,89.78,90.13,171091.0,80.9452,81.2336,80.9181,81.2336,171091.0
2019-07-30 15:20:00,90.13,90.47,90.1,90.45,228385.0,81.2336,81.54,81.2065,81.522,228385.0
2019-07-30 15:30:00,90.46,91.32,90.43,90.87,515594.0,81.531,82.3061,81.504,81.9005,515594.0
2019-07-30 15:40:00,90.88,91.13,90.84,91.08,265613.0,81.9095,82.1349,81.8735,82.0898,265613.0
2019-07-30 15:50:00,91.09,91.25,90.96,91.21,505977.0,82.0988,82.243,81.9816,82.207,505977.0
2019-07-31 09:30:00,91.3,91.87,91.3,91.34,273635.0,82.2881,82.8018,82.2881,82.3241,273635.0
2019-07-31 09:40:00,91.33,92.09,90.94,91.8,221109.0,82.3151,83.0001,81.9636,82.7387,221109.0
2019-07-31 09:50:00,91.79,92.0,91.66,91.72,131626.0,82.7297,82.919,82.6125,82.6666,131626.0
2019-07-31 10:00:00,91.71,92.08,91.7,91.76,92801.0,82.6576,82.9911,82.6486,82.7027,92801.0
2019-07-31 10:10:00,91.76,92.41,91.73,92.41,150487.0,82.7027,83.2885,82.6756,83.2885,150487.0
2019-07-31 10:20:00,92.41,92.68,92.27,92.59,101224.0,83.2885,83.5319,83.1623,83.4507,101224.0
2019-07-31 10:30:00,92.55,92.75,92.25,92.32,143490.0,83.4147,83.595,83.1443,83.2074,143490.0
2019-07-31 10:40:00,92.34,92.86,92.34,92.84,109570.0,83.2254,83.6941,83.2254,83.6761,109570.0
2019-07-31 10:50:00,92.83,92.88,92.69,92.85,45093.0,83.6671,83.7121,83.5409,83.6851,45093.0
2019-07-31 11:00:00,92.87,92.97,92.8,92.97,55133.0,83.7031,83.7932,83.64,83.7932,55133.0
2019-07-31 11:10:00,92.97,93.17,92.86,92.9,111026.0,83.7932,83.9735,83.6941,83.7301,111026.0
2019-07-31 11:20:00,92.9,93.11,92.89,92.92,56247.0,83.7301,83.9194,83.7211,83.7482,56247.0
2019-07-31 11:30:00,92.93,93.2,92.92,93.2,37393.0,83.7572,84.0005,83.7482,84.0005,37393.0
2019-07-31 11:40:00,93.2,93.36,93.14,93.19,45763.0,84.0005,84.1447,83.9465,83.9915,45763.0
2019-07-31 11:50:00,93.2,93.26,93.1,93.11,27093.0,84.0005,84.0546,83.9104,83.9194,27093.0
2019-07-31 12:00:00,93.12,93.15,92.88,93.09,47045.0,83.9284,83.9555,83.7121,83.9014,47045.0
2019-07-31 12:10:00,93.1,93.18,93.07,93.15,61775.0,83.9104,83.9825,83.8834,83.9555,61775.0
2019-07-31 12:20:00,93.13,93.17,93.07,93.15,45776.0,83.9374,83.9735,83.8834,83.9555,45776.0
2019-07-31 12:30:00,93.15,93.27,93.13,93.15,34011.0,83.9555,84.0636,83.9374,83.9555,34011.0
2019-07-31 12:40:00,93.14,93.18,93.05,93.12,19364.0,83.9465,83.9825,83.8653,83.9284,19364.0
2019-07-31 12:50:00,93.12,93.12,92.95,92.95,27904.0,83.9284,83.9284,83.7752,83.7752,27904.0
2019-07-31 13:00:00,92.94,93.08,92.92,92.93,28983.0,83.7662,83.8924,83.7482,83.7572,28983.0
2019-07-31 13:10:00,92.93,92.95,92.7,92.87,42657.0,83.7572,83.7752,83.5499,83.7031,42657.0
2019-07-31 13:20:00,92.89,93.01,92.86,92.93,35624.0,83.7211,83.8293,83.6941,83.7572,35624.0
2019-07-31 13:30:00,92.93,93.15,92.87,93.11,41903.0,83.7572,83.9555,83.7031,83.9194,41903.0
2019-07-31 13:40:00,93.1,93.11,92.96,93.08,74890.0,83.9104,83.9194,83.7842,83.8924,74890.0
2019-07-31 13:50:00,93.08,93.28,92.95,93.28,35534.0,83.8924,84.0726,83.7752,84.0726,35534.0
2019-07-31 14:00:00,93.22,93.41,92.97,93.21,60052.0,84.0186,84.1898,83.7932,84.0095,60052.0
2019-07-31 14:10:00,93.21,93.28,93.06,93.15,55215.0,84.0095,84.0726,83.8744,83.9555,55215.0
2019-07-31 14:20:00,93.14,93.17,92.78,92.81,80427.0,83.9465,83.9735,83.622,83.649,80427.0
2019-07-31 14:30:00,92.83,93.01,92.7,92.84,80250.0,83.6671,83.8293,83.5499,83.6761,80250.0
2019-07-31 14:40:00,92.83,93.01,92.38,92.55,88905.0,83.6671,83.8293,83.2615,83.4147,88905.0
2019-07-31 14:50:00,92.59,92.61,91.94,92.23,137997.0,83.4507,83.4688,82.8649,83.1263,137997.0
2019-07-31 15:00:00,92.23,92.81,92.16,92.68,95968.0,83.1263,83.649,83.0632,83.5319,95968.0
2019-07-31 15:10:00,92.67,92.77,92.56,92.76,53934.0,83.5229,83.613,83.4237,83.604,53934.0
2019-07-31 15:20:00,92.76,93.09,92.73,93.01,124784.0,83.604,83.9014,83.5769,83.8293,124784.0
2019-07-31 15:30:00,93.0,93.04,92.92,93.0,129258.0,83.8203,83.8563,83.7482,83.8203,129258.0
2019-07-31 15:40:00,93.0,93.09,92.77,92.8,167184.0,83.8203,83.9014,83.613,83.64,167184.0
2019-07-31 15:50:00,92.81,92.87,92.41,92.42,430312.0,83.649,83.7031,83.2885,83.2975,430312.0
2019-08-01 09:30:00,92.42,92.72,92.07,92.4,77804.0,83.2975,83.5679,82.9821,83.2795,77804.0
2019-08-01 09:40:00,92.37,93.04,92.33,93.03,48002.0,83.2525,83.8563,83.2164,83.8473,48002.0
2019-08-01 09:50:00,93.06,93.49,93.06,93.48,93611.0,83.8744,84.2619,83.8744,84.2529,93611.0
2019-08-01 10:00:00,93.45,93.45,93.01,93.22,63659.0,84.2259,84.2259,83.8293,84.0186,63659.0
2019-08-01 10:10:00,93.23,93.29,93.06,93.06,97211.0,84.0276,84.0817,83.8744,83.8744,97211.0
2019-08-01 10:20:00,93.05,93.06,92.76,92.85,35414.0,83.8653,83.8744,83.604,83.6851,35414.0
2019-08-01 10:30:00,92.85,93.18,92.76,93.12,40038.0,83.6851,83.9825,83.604,83.9284,40038.0
2019-08-01 10:40:00,93.14,93.18,93.04,93.06,40428.0,83.9465,83.9825,83.8563,83.8744,40428.0
2019-08-01 10:50:00,93.05,93.27,93.05,93.13,25087.0,83.8653,84.0636,83.8653,83.9374,25087.0
2019-08-01 11:00:00,93.14,93.25,93.07,93.15,47564.0,83.9465,84.0456,83.8834,83.9555,47564.0
2019-08-01 11:10:00,93.17,93.47,93.17,93.44,26977.0,83.9735,84.2439,83.9735,84.2168,26977.0
2019-08-01 11:20:00,93.44,93.65,93.34,93.62,25030.0,84.2168,84.4061,84.1267,84.3791,25030.0
2019-08-01 11:30:00,93.65,93.65,93.42,93.46,61586.0,84.4061,84.4061,84.1988,84.2349,61586.0
2019-08-01 11:40:00,93.46,93.56,93.41,93.48,19407.0,84.2349,84.325,84.1898,84.2529,19407.0
2019-08-01 11:50:00,93.49,93.56,93.34,93.4,30725.0,84.2619,84.325,84.1267,84.1808,30725.0
2019-08-01 12:00:00,93.39,93.43,93.26,93.28,31176.0,84.1718,84.2078,84.0546,84.0726,31176.0
2019-08-01 12:10:00,93.29,93.31,93.15,93.15,31118.0,84.0817,84.0997,83.9555,83.9555,31118.0
2019-08-01 12:20:00,93.14,93.21,93.1,93.2,30492.0,83.9465,84.0095,83.9104,84.0005,30492.0
2019-08-01 12:30:00,93.2,93.29,93.17,93.23,25952.0,84.0005,84.0817,83.9735,84.0276,25952.0
2019-08-01 12:40:00,93.21,93.28,93.07,93.13,42249.0,84.0095,84.0726,83.8834,83.9374,42249.0
2019-08-01 12:50:00,93.13,93.15,93.01,93.01,29404.0,83.9374,83.9555,83.8293,83.8293,29404.0
2019-08-01 13:00:00,93.01,93.01,92.8,92.83,47412.0,83.8293,83.8293,83.64,83.6671,47412.0
2019-08-01 13:10:00,92.84,92.85,92.77,92.79,32275.0,83.6761,83.6851,83.613,83.631,32275.0
2019-08-01 13:20:00,92.78,92.79,91.96,92.03,79458.0,83.622,83.631,82.8829,82.946,79458.0
2019-08-01 13:30:00,91.98,92.23,91.75,91.8,73724.0,82.901,83.1263,82.6937,82.7387,73724.0
2019-08-01 13:40:00,91.81,91.88,91.31,91.42,133213.0,82.7477,82.8108,82.2971,82.3962,133213.0
2019-08-01 13:50:00,91.41,91.68,91.14,91.64,73919.0,82.3872,82.6306,82.1439,82.5945,73919.0
2019-08-01 14:00:00,91.62,91.91,91.46,91.53,55452.0,82.5765,82.8379,82.4323,82.4954,55452.0
2019-08-01 14:10:00,91.51,91.53,91.18,91.49,33809.0,82.4774,82.4954,82.1799,82.4593,33809.0
2019-08-01 14:20:00,91.48,91.49,91.12,91.27,87920.0,82.4503,82.4593,82.1258,82.261,87920.0
2019-08-01 14:30:00,91.27,91.43,91.11,91.25,45503.0,82.261,82.4052,82.1168,82.243,45503.0
2019-08-01 14:40:00,91.3,91.48,91.07,91.48,66180.0,82.2881,82.4503,82.0808,82.4503,66180.0
2019-08-01 14:50:00,91.52,91.76,91.5,91.61,77590.0,82.4864,82.7027,82.4683,82.5675,77590.0
2019-08-01 15:00:00,91.62,91.71,91.41,91.47,66844.0,82.5765,82.6576,82.3872,82.4413,66844.0
2019-08-01 15:10:00,91.47,91.55,91.16,91.44,63353.0,82.4413,82.5134,82.1619,82.4143,63353.0
2019-08-01 15:20:00,91.43,91.86,91.39,91.72,81138.0,82.4052,82.7928,82.3692,82.6666,81138.0
2019-08-01 15:30:00,91.72,91.92,91.4,91.92,123158.0,82.6666,82.8469,82.3782,82.8469,123158.0
2019-08-01 15:40:00,91.93,91.95,91.66,91.69,190551.0,82.8559,82.8739,82.6125,82.6396,190551.0
2019-08-01 15:50:00,91.69,91.7,91.22,91.3,310169.0,82.6396,82.6486,82.216,82.2881,310169.0
2019-08-02 09:30:00,90.7,90.7,89.95,90.12,92566.0,82.1112,82.1112,81.4323,81.5862,92566.0
2019-08-02 09:40:00,90.08,90.31,89.54,90.19,66578.0,81.5499,81.7582,81.0611,81.6495,66578.0
2019-08-02 09:50:00,90.15,90.43,90.02,90.17,62524.0,81.6133,81.8668,81.4956,81.6314,62524.0
2019-08-02 10:00:00,90.14,90.14,89.38,89.41,40674.0,81.6043,81.6043,80.9162,80.9434,40674.0
2019-08-02 10:10:00,89.41,89.46,89.01,89.01,76827.0,80.9434,80.9887,80.5813,80.5813,76827.0
2019-08-02 10:20:00,89.0,89.04,88.82,89.01,127133.0,80.5722,80.6084,80.4093,80.5813,127133.0
2019-08-02 10:30:00,89.0,89.06,88.51,88.61,67693.0,80.5722,80.6265,80.1286,80.2191,67693.0
2019-08-02 10:40:00,88.58,88.75,88.45,88.58,32078.0,80.192,80.3459,80.0743,80.192,32078.0
2019-08-02 10:50:00,88.55,88.59,88.36,88.41,35196.0,80.1648,80.201,79.9928,80.0381,35196.0
2019-08-02 11:00:00,88.4,88.99,88.28,88.96,53099.0,80.029,80.5632,79.9204,80.536,53099.0
2019-08-02 11:10:00,88.96,89.47,88.92,89.44,33068.0,80.536,80.9977,80.4998,80.9705,33068.0
2019-08-02 11:20:00,89.43,89.56,89.36,89.46,50054.0,80.9615,81.0792,80.8981,80.9887,50054.0
2019-08-02 11:30:00,89.46,89.51,89.22,89.23,49475.0,80.9887,81.0339,80.7714,80.7804,49475.0
2019-08-02 11:40:00,89.21,89.3,89.0,89.26,19497.0,80.7623,80.8438,80.5722,80.8076,19497.0
2019-08-02 11:50:00,89.29,89.5,89.08,89.47,25108.0,80.8347,81.0249,80.6446,80.9977,25108.0
2019-08-02 12:00:00,89.48,89.58,89.42,89.58,26033.0,81.0068,81.0973,80.9524,81.0973,26033.0
2019-08-02 12:10:00,89.58,89.79,89.53,89.79,51729.0,81.0973,81.2874,81.052,81.2874,51729.0
2019-08-02 12:20:00,89.76,89.85,89.56,89.6,23926.0,81.2602,81.3417,81.0792,81.1154,23926.0
2019-08-02 12:30:00,89.62,89.62,89.41,89.45,28313.0,81.1335,81.1335,80.9434,80.9796,28313.0
2019-08-02 12:40:00,89.44,89.51,89.28,89.3,22696.0,80.9705,81.0339,80.8257,80.8438,22696.0
2019-08-02 12:50:00,89.27,89.31,89.01,89.02,23400.0,80.8166,80.8529,80.5813,80.5903,23400.0
2019-08-02 13:00:00,89.02,89.21,88.97,89.07,48652.0,80.5903,80.7623,80.5451,80.6356,48652.0
2019-08-02 13:10:00,89.06,89.14,89.01,89.05,20785.0,80.6265,80.699,80.5813,80.6175,20785.0
2019-08-02 13:20:00,89.05,89.18,89.02,89.09,23674.0,80.6175,80.7352,80.5903,80.6537,23674.0
2019-08-02 13:30:00,89.09,89.11,88.99,89.06,23260.0,80.6537,80.6718,80.5632,80.6265,23260.0
2019-08-02 13:40:00,89.09,89.37,89.08,89.29,16602.0,80.6537,80.9072,80.6446,80.8347,16602.0
2019-08-02 13:50:00,89.3,89.35,89.19,89.24,20800.0,80.8438,80.8891,80.7442,80.7895,20800.0
2019-08-02 14:00:00,89.21,89.57,89.18,89.55,27870.0,80.7623,81.0882,80.7352,81.0701,27870.0
2019-08-02 14:10:00,89.54,89.67,89.52,89.6,32465.0,81.0611,81.1788,81.043,81.1154,32465.0
2019-08-02 14:20:00,89.6,89.67,89.41,89.54,25557.0,81.1154,81.1788,80.9434,81.0611,25557.0
2019-08-02 14:30:00,89.55,89.67,89.52,89.66,29144.0,81.0701,81.1788,81.043,81.1697,29144.0
2019-08-02 14:40:00,89.66,89.67,89.38,89.43,23476.0,81.1697,81.1788,80.9162,80.9615,23476.0
2019-08-02 14:50:00,89.43,89.49,89.3,89.48,16266.0,80.9615,81.0158,80.8438,81.0068,16266.0
2019-08-02 15:00:00,89.51,89.57,89.43,89.51,21318.0,81.0339,81.0882,80.9615,81.0339,21318.0
2019-08-02 15:10:00,89.49,89.49,89.24,89.39,19170.0,81.0158,81.0158,80.7895,80.9253,19170.0
2019-08-02 15:20:00,89.4,89.73,89.38,89.65,34661.0,80.9343,81.2331,80.9162,81.1607,34661.0
2019-08-02 15:30:00,89.65,90.3,89.63,90.03,88417.0,81.1607,81.7491,81.1426,81.5047,88417.0
2019-08-02 15:40:00,90.08,90.17,89.78,89.78,55729.0,81.5499,81.6314,81.2783,81.2783,55729.0
2019-08-02 15:50:00,89.78,90.02,89.74,89.86,249485.0,81.2783,81.4956,81.2421,81.3508,249485.0
2019-08-05 09:30:00,88.18,88.5,87.72,88.5,165528.0,79.8299,80.1196,79.4134,80.1196,165528.0
2019-08-05 09:40:00,88.55,88.58,88.08,88.18,100348.0,80.1648,80.192,79.7393,79.8299,100348.0
2019-08-05 09:50:00,88.13,88.14,87.7,87.82,47024.0,79.7846,79.7936,79.3953,79.5039,47024.0
2019-08-05 10:00:00,87.81,87.81,87.03,87.25,65728.0,79.4949,79.4949,78.7888,78.9879,65728.0
2019-08-05 10:10:00,87.24,87.53,87.14,87.25,28224.0,78.9789,79.2414,78.8883,78.9879,28224.0
2019-08-05 10:20:00,87.25,87.46,87.22,87.26,29874.0,78.9879,79.178,78.9608,78.997,29874.0
2019-08-05 10:30:00,87.25,87.37,86.95,86.98,20915.0,78.9879,79.0966,78.7163,78.7435,20915.0
2019-08-05 10:40:00,86.98,87.17,86.74,87.11,32146.0,78.7435,78.9155,78.5262,78.8612,32146.0
2019-08-05 10:50:00,87.1,87.44,87.1,87.41,19742.0,78.8521,79.1599,78.8521,79.1328,19742.0
2019-08-05 11:00:00,87.37,87.49,87.14,87.34,24268.0,79.0966,79.2052,78.8883,79.0694,24268.0
2019-08-05 11:10:00,87.36,87.58,87.27,87.3,25659.0,79.0875,79.2867,79.006,79.0332,25659.0
2019-08-05 11:20:00,87.28,87.46,87.23,87.37,37363.0,79.0151,79.178,78.9698,79.0966,37363.0
2019-08-05 11:30:00,87.37,87.51,87.29,87.3,50204.0,79.0966,79.2233,79.0241,79.0332,50204.0
2019-08-05 11:40:00,87.29,87.31,87.13,87.28,45916.0,79.0241,79.0422,78.8793,79.0151,45916.0
2019-08-05 11:50:00,87.29,87.32,87.05,87.07,39919.0,79.0241,79.0513,78.8069,78.825,39919.0
2019-08-05 12:00:00,87.05,87.13,86.96,86.97,32478.0,78.8069,78.8793,78.7254,78.7344,32478.0
2019-08-05 12:10:00,86.97,87.17,86.96,87.17,23183.0,78.7344,78.9155,78.7254,78.9155,23183.0
2019-08-05 12:20:00,87.19,87.19,86.81,86.82,36890.0,78.9336,78.9336,78.5896,78.5986,36890.0
2019-08-05 12:30:00,86.83,87.03,86.83,86.99,23702.0,78.6077,78.7888,78.6077,78.7525,23702.0
2019-08-05 12:40:00,87.0,87.0,86.65,86.65,22659.0,78.7616,78.7616,78.4447,78.4447,22659.0
2019-08-05 12:50:00,86.65,86.85,86.57,86.62,34894.0,78.4447,78.6258,78.3723,78.4176,34894.0
2019-08-05 13:00:00,86.61,86.92,86.55,86.92,36345.0,78.4085,78.6892,78.3542,78.6892,36345.0
2019-08-05 13:10:00,86.91,86.96,86.74,86.8,14475.0,78.6801,78.7254,78.5262,78.5805,14475.0
2019-08-05 13:20:00,86.81,86.95,86.68,86.68,20285.0,78.5896,78.7163,78.4719,78.4719,20285.0
2019-08-05 13:30:00,86.69,86.91,86.49,86.91,37695.0,78.481,78.6801,78.2999,78.6801,37695.0
2019-08-05 13:40:00,86.94,86.95,86.6,86.68,22324.0,78.7073,78.7163,78.3995,78.4719,22324.0
2019-08-05 13:50:00,86.66,86.66,86.46,86.49,24543.0,78.4538,78.4538,78.2727,78.2999,24543.0
2019-08-05 14:00:00,86.48,86.56,86.3,86.43,39181.0,78.2908,78.3633,78.1279,78.2456,39181.0
2019-08-05 14:10:00,86.42,86.61,86.34,86.61,36593.0,78.2365,78.4085,78.1641,78.4085,36593.0
2019-08-05 14:20:00,86.61,86.64,86.46,86.47,135158.0,78.4085,78.4357,78.2727,78.2818,135158.0
2019-08-05 14:30:00,86.47,86.52,86.21,86.26,36987.0,78.2818,78.3271,78.0464,78.0917,36987.0
2019-08-05 14:40:00,86.25,86.38,86.12,86.3,28871.0,78.0826,78.2003,77.9649,78.1279,28871.0
2019-08-05 14:50:00,86.27,86.34,86.13,86.15,27967.0,78.1007,78.1641,77.974,77.9921,27967.0
2019-08-05 15:00:00,86.18,86.29,85.85,85.93,67317.0,78.0192,78.1188,77.7205,77.7929,67317.0
2019-08-05 15:10:00,85.93,86.55,85.9,86.45,53486.0,77.7929,78.3542,77.7658,78.2637,53486.0
2019-08-05 15:20:00,86.48,86.69,86.42,86.51,51792.0,78.2908,78.481,78.2365,78.318,51792.0
2019-08-05 15:30:00,86.47,87.0,86.3,86.91,62867.0,78.2818,78.7616,78.1279,78.6801,62867.0
2019-08-05 15:40:00,86.92,87.13,86.83,86.86,85381.0,78.6892,78.8793,78.6077,78.6349,85381.0
2019-08-05 15:50:00,86.84,86.86,86.6,86.64,204872.0,78.6168,78.6349,78.3995,78.4357,204872.0
2019-08-06 09:30:00,87.15,87.49,86.82,86.89,74946.0,78.8974,79.2052,78.5986,78.662,74946.0
2019-08-06 09:40:00,86.89,87.02,86.26,86.5,54899.0,78.662,78.7797,78.0917,78.3089,54899.0
2019-08-06 09:50:00,86.5,86.67,86.39,86.56,54580.0,78.3089,78.4628,78.2094,78.3633,54580.0
2019-08-06 10:00:00,86.62,86.82,86.4,86.69,46081.0,78.4176,78.5986,78.2184,78.481,46081.0
2019-08-06 10:10:00,86.68,86.69,86.05,86.06,86531.0,78.4719,78.481,77.9016,77.9106,86531.0
2019-08-06 10:20:00,86.07,86.34,86.02,86.15,57842.0,77.9197,78.1641,77.8744,77.9921,57842.0
2019-08-06 10:30:00,86.12,86.41,86.07,86.41,48474.0,77.9649,78.2275,77.9197,78.2275,48474.0
2019-08-06 10:40:00,86.39,86.5,86.0,86.02,64013.0,78.2094,78.3089,77.8563,77.8744,64013.0
2019-08-06 10:50:00,86.04,86.28,85.89,86.28,66228.0,77.8925,78.1098,77.7567,78.1098,66228.0
2019-08-06 11:00:00,86.29,86.41,86.18,86.19,46551.0,78.1188,78.2275,78.0192,78.0283,46551.0
2019-08-06 11:10:00,86.2,86.2,85.95,86.05,42713.0,78.0374,78.0374,77.811,77.9016,42713.0
2019-08-06 11:20:00,86.05,86.53,86.05,86.34,24937.0,77.9016,78.3361,77.9016,78.1641,24937.0
2019-08-06 11:30:00,86.32,86.49,86.18,86.41,27306.0,78.146,78.2999,78.0192,78.2275,27306.0
2019-08-06 11:40:00,86.41,86.6,86.39,86.58,26147.0,78.2275,78.3995,78.2094,78.3814,26147.0
2019-08-06 11:50:00,86.59,86.75,86.36,86.73,49712.0,78.3904,78.5353,78.1822,78.5172,49712.0
2019-08-06 12:00:00,86.74,86.82,86.52,86.71,43844.0,78.5262,78.5986,78.3271,78.4991,43844.0
2019-08-06 12:10:00,86.74,86.81,86.57,86.64,20966.0,78.5262,78.5896,78.3723,78.4357,20966.0
2019-08-06 12:20:00,86.67,86.71,86.52,86.54,31780.0,78.4628,78.4991,78.3271,78.3452,31780.0
2019-08-06 12:30:00,86.52,86.73,86.49,86.7,28600.0,78.3271,78.5172,78.2999,78.49,28600.0
2019-08-06 12:40:00,86.7,86.77,86.64,86.73,16017.0,78.49,78.5534,78.4357,78.5172,16017.0
2019-08-06 12:50:00,86.73,86.87,86.69,86.77,32191.0,78.5172,78.6439,78.481,78.5534,32191.0
2019-08-06 13:00:00,86.8,86.94,86.79,86.89,16388.0,78.5805,78.7073,78.5715,78.662,16388.0
2019-08-06 13:10:00,86.88,87.01,86.86,86.92,23692.0,78.653,78.7707,78.6349,78.6892,23692.0
2019-08-06 13:20:00,86.93,87.05,86.86,86.95,37278.0,78.6982,78.8069,78.6349,78.7163,37278.0
2019-08-06 13:30:00,86.97,87.1,86.9,87.09,17773.0,78.7344,78.8521,78.6711,78.8431,17773.0
2019-08-06 13:40:00,87.08,87.08,86.95,87.01,26436.0,78.834,78.834,78.7163,78.7707,26436.0
2019-08-06 13:50:00,87.03,87.06,86.95,87.01,28218.0,78.7888,78.8159,78.7163,78.7707,28218.0
2019-08-06 14:00:00,87.0,87.13,86.9,87.11,40644.0,78.7616,78.8793,78.6711,78.8612,40644.0
2019-08-06 14:10:00,87.14,87.38,87.13,87.38,25151.0,78.8883,79.1056,78.8793,79.1056,25151.0
2019-08-06 14:20:00,87.4,87.45,87.3,87.36,20317.0,79.1237,79.169,79.0332,79.0875,20317.0
2019-08-06 14:30:00,87.33,87.58,87.28,87.53,25564.0,79.0603,79.2867,79.0151,79.2414,25564.0
2019-08-06 14:40:00,87.52,87.59,87.47,87.54,26976.0,79.2324,79.2957,79.1871,79.2505,26976.0
2019-08-06 14:50:00,87.55,87.6,87.42,87.43,27714.0,79.2595,79.3048,79.1418,79.1509,27714.0
2019-08-06 15:00:00,87.44,87.68,87.43,87.64,35523.0,79.1599,79.3772,79.1509,79.341,35523.0
2019-08-06 15:10:00,87.63,87.88,87.6,87.85,47913.0,79.3319,79.5583,79.3048,79.5311,47913.0
2019-08-06 15:20:00,87.85,87.98,87.75,87.85,58093.0,79.5311,79.6488,79.4406,79.5311,58093.0
2019-08-06 15:30:00,87.86,88.05,87.78,88.03,79577.0,79.5402,79.7122,79.4677,79.6941,79577.0
2019-08-06 15:40:00,88.02,88.36,87.98,88.27,135793.0,79.685,79.9928,79.6488,79.9113,135793.0
2019-08-06 15:50:00,88.28,88.42,88.19,88.26,271663.0,79.9204,80.0471,79.8389,79.9023,271663.0
2019-08-07 09:30:00,86.65,86.65,85.72,86.37,106868.0,78.4447,78.4447,77.6028,78.1913,106868.0
2019-08-07 09:40:00,86.35,86.4,85.36,85.62,52802.0,78.1732,78.2184,77.2769,77.5123,52802.0
2019-08-07 09:50:00,85.55,85.87,85.36,85.87,62179.0,77.4489,77.7386,77.2769,77.7386,62179.0
2019-08-07 10:00:00,85.8,86.14,85.4,86.08,53793.0,77.6752,77.983,77.3131,77.9287,53793.0
2019-08-07 10:10:00,86.11,86.37,86.03,86.11,49859.0,77.9559,78.1913,77.8835,77.9559,49859.0
2019-08-07 10:20:00,86.09,86.14,85.83,85.95,30868.0,77.9378,77.983,77.7024,77.811,30868.0
2019-08-07 10:30:00,85.88,86.53,85.82,86.53,27380.0,77.7477,78.3361,77.6933,78.3361,27380.0
2019-08-07 10:40:00,86.46,86.54,86.2,86.48,29118.0,78.2727,78.3452,78.0374,78.2908,29118.0
2019-08-07 10:50:00,86.47,86.65,86.43,86.45,66632.0,78.2818,78.4447,78.2456,78.2637,66632.0
2019-08-07 11:00:00,86.43,86.43,86.19,86.4,32746.0,78.2456,78.2456,78.0283,78.2184,32746.0
2019-08-07 11:10:00,86.39,86.51,86.26,86.46,26077.0,78.2094,78.318,78.0917,78.2727,26077.0
2019-08-07 11:20:00,86.48,86.55,86.18,86.22,23997.0,78.2908,78.3542,78.0192,78.0555,23997.0
2019-08-07 11:30:00,86.21,86.23,85.99,86.01,57269.0,78.0464,78.0645,77.8472,77.8653,57269.0
2019-08-07 11:40:00,86.02,86.02,85.59,85.75,42979.0,77.8744,77.8744,77.4851,77.63,42979.0
2019-08-07 11:50:00,85.74,85.92,85.64,85.75,33857.0,77.6209,77.7839,77.5304,77.63,33857.0
2019-08-07 12:00:00,85.77,85.83,85.65,85.65,22737.0,77.6481,77.7024,77.5394,77.5394,22737.0
2019-08-07 12:10:00,85.68,85.91,85.64,85.74,36645.0,77.5666,77.7748,77.5304,77.6209,36645.0
2019-08-07 12:20:00,85.71,85.95,85.66,85.91,16130.0,77.5938,77.811,77.5485,77.7748,16130.0
2019-08-07 12:30:00,85.9,86.24,85.86,86.09,22550.0,77.7658,78.0736,77.7296,77.9378,22550.0
2019-08-07 12:40:00,86.09,86.26,86.05,86.1,24594.0,77.9378,78.0917,77.9016,77.9468,24594.0
2019-08-07 12:50:00,86.08,86.23,86.05,86.23,27846.0,77.9287,78.0645,77.9016,78.0645,27846.0
2019-08-07 13:00:00,86.29,86.63,86.2,86.63,45340.0,78.1188,78.4266,78.0374,78.4266,45340.0
2019-08-07 13:10:00,86.63,86.66,86.44,86.58,51548.0,78.4266,78.4538,78.2546,78.3814,51548.0
2019-08-07 13:20:00,86.57,86.61,86.41,86.55,39898.0,78.3723,78.4085,78.2275,78.3542,39898.0
2019-08-07 13:30:00,86.55,86.94,86.53,86.94,27021.0,78.3542,78.7073,78.3361,78.7073,27021.0
2019-08-07 13:40:00,86.97,87.16,86.94,87.11,28445.0,78.7344,78.9064,78.7073,78.8612,28445.0
2019-08-07 13:50:00,87.16,87.21,86.92,86.94,29557.0,78.9064,78.9517,78.6892,78.7073,29557.0
2019-08-07 14:00:00,86.93,87.33,86.88,87.28,29990.0,78.6982,79.0603,78.653,79.0151,29990.0
2019-08-07 14:10:00,87.28,87.28,86.97,86.97,35749.0,79.0151,79.0151,78.7344,78.7344,35749.0
2019-08-07 14:20:00,87.06,87.3,87.03,87.28,28072.0,78.8159,79.0332,78.7888,79.0151,28072.0
2019-08-07 14:30:00,87.27,87.42,87.15,87.16,31356.0,79.006,79.1418,78.8974,78.9064,31356.0
2019-08-07 14:40:00,87.16,87.37,87.02,87.22,44177.0,78.9064,79.0966,78.7797,78.9608,44177.0
2019-08-07 14:50:00,87.23,87.55,87.23,87.52,29020.0,78.9698,79.2595,78.9698,79.2324,29020.0
2019-08-07 15:00:00,87.53,87.56,87.25,87.38,46808.0,79.2414,79.2686,78.9879,79.1056,46808.0
2019-08-07 15:10:00,87.39,87.64,87.27,87.62,52368.0,79.1147,79.341,79.006,79.3229,52368.0
2019-08-07 15:20:00,87.63,87.85,87.62,87.85,79492.0,79.3319,79.5311,79.3229,79.5311,79492.0
2019-08-07 15:30:00,87.86,88.2,87.86,88.16,85503.0,79.5402,79.848,79.5402,79.8118,85503.0
2019-08-07 15:40:00,88.15,88.19,87.92,87.95,78652.0,79.8027,79.8389,79.5945,79.6216,78652.0
2019-08-07 15:50:00,87.93,88.11,87.83,87.94,148548.0,79.6035,79.7665,79.513,79.6126,148548.0
2019-08-08 09:30:00,88.4,89.34,88.08,88.53,133641.0,80.029,80.88,79.7393,80.1467,133641.0
2019-08-08 09:40:00,88.52,88.59,88.28,88.3,55308.0,80.1377,80.201,79.9204,79.9385,55308.0
2019-08-08 09:50:00,88.31,88.41,87.94,88.27,17855.0,79.9475,80.0381,79.6126,79.9113,17855.0
2019-08-08 10:00:00,88.27,88.67,88.21,88.55,33857.0,79.9113,80.2735,79.857,80.1648,33857.0
2019-08-08 10:10:00,88.54,88.64,88.42,88.62,41994.0,80.1558,80.2463,80.0471,80.2282,41994.0
2019-08-08 10:20:00,88.64,88.64,88.46,88.57,17524.0,80.2463,80.2463,80.0833,80.1829,17524.0
2019-08-08 10:30:00,88.51,88.77,88.51,88.73,22055.0,80.1286,80.364,80.1286,80.3278,22055.0
2019-08-08 10:40:00,88.73,88.93,88.68,88.75,16124.0,80.3278,80.5088,80.2825,80.3459,16124.0
2019-08-08 10:50:00,88.75,88.93,88.75,88.82,14392.0,80.3459,80.5088,80.3459,80.4093,14392.0
2019-08-08 11:00:00,88.81,88.82,88.63,88.72,27589.0,80.4002,80.4093,80.2372,80.3187,27589.0
2019-08-08 11:10:00,88.74,88.98,88.69,88.92,22897.0,80.3368,80.5541,80.2916,80.4998,22897.0
2019-08-08 11:20:00,88.9,88.97,88.86,88.9,23454.0,80.4817,80.5451,80.4455,80.4817,23454.0
2019-08-08 11:30:00,88.9,89.17,88.76,89.11,21138.0,80.4817,80.7261,80.3549,80.6718,21138.0
2019-08-08 11:40:00,89.08,89.2,89.07,89.13,16424.0,80.6446,80.7533,80.6356,80.6899,16424.0
2019-08-08 11:50:00,89.13,89.19,89.02,89.16,19719.0,80.6899,80.7442,80.5903,80.7171,19719.0
2019-08-08 12:00:00,89.16,89.25,89.06,89.21,20028.0,80.7171,80.7985,80.6265,80.7623,20028.0
2019-08-08 12:10:00,89.19,89.37,89.14,89.36,17759.0,80.7442,80.9072,80.699,80.8981,17759.0
2019-08-08 12:20:00,89.37,89.37,89.27,89.3,17104.0,80.9072,80.9072,80.8166,80.8438,17104.0
2019-08-08 12:30:00,89.28,89.43,89.26,89.3,26403.0,80.8257,80.9615,80.8076,80.8438,26403.0
2019-08-08 12:40:00,89.28,89.35,89.22,89.26,13072.0,80.8257,80.8891,80.7714,80.8076,13072.0
2019-08-08 12:50:00,89.24,89.4,89.22,89.4,19657.0,80.7895,80.9343,80.7714,80.9343,19657.0
2019-08-08 13:00:00,89.4,89.47,89.26,89.28,21368.0,80.9343,80.9977,80.8076,80.8257,21368.0
2019-08-08 13:10:00,89.26,89.3,89.1,89.1,19715.0,80.8076,80.8438,80.6627,80.6627,19715.0
2019-08-08 13:20:00,89.09,89.18,89.06,89.12,16894.0,80.6537,80.7352,80.6265,80.6808,16894.0
2019-08-08 13:30:00,89.14,89.2,89.04,89.08,16139.0,80.699,80.7533,80.6084,80.6446,16139.0
2019-08-08 13:40:00,89.08,89.13,88.98,89.05,21194.0,80.6446,80.6899,80.5541,80.6175,21194.0
2019-08-08 13:50:00,89.04,89.13,89.0,89.07,21898.0,80.6084,80.6899,80.5722,80.6356,21898.0
2019-08-08 14:00:00,89.07,89.08,88.86,88.86,17689.0,80.6356,80.6446,80.4455,80.4455,17689.0
2019-08-08 14:10:00,88.86,89.08,88.86,88.95,26775.0,80.4455,80.6446,80.4455,80.5269,26775.0
2019-08-08 14:20:00,88.94,89.04,88.92,89.0,18450.0,80.5179,80.6084,80.4998,80.5722,18450.0
2019-08-08 14:30:00,89.0,89.15,89.0,89.11,26565.0,80.5722,80.708,80.5722,80.6718,26565.0
2019-08-08 14:40:00,89.11,89.15,88.76,88.79,51207.0,80.6718,80.708,80.3549,80.3821,51207.0
2019-08-08 14:50:00,88.78,89.02,88.77,88.96,17227.0,80.373,80.5903,80.364,80.536,17227.0
2019-08-08 15:00:00,88.95,89.04,88.91,89.01,18130.0,80.5269,80.6084,80.4907,80.5813,18130.0
2019-08-08 15:10:00,89.01,89.01,88.68,88.7,27964.0,80.5813,80.5813,80.2825,80.3006,27964.0
2019-08-08 15:20:00,88.7,88.74,88.6,88.65,37142.0,80.3006,80.3368,80.2101,80.2554,37142.0
2019-08-08 15:30:00,88.64,88.93,88.63,88.93,58087.0,80.2463,80.5088,80.2372,80.5088,58087.0
2019-08-08 15:40:00,88.92,89.11,88.81,88.81,152275.0,80.4998,80.6718,80.4002,80.4002,152275.0
2019-08-08 15:50:00,88.81,88.81,88.59,88.75,286916.0,80.4002,80.4002,80.201,80.3459,286916.0
2019-08-09 09:30:00,88.37,88.57,88.17,88.51,30073.0,80.0019,80.1829,79.8208,80.1286,30073.0
2019-08-09 09:40:00,88.5,88.6,88.22,88.24,27319.0,80.1196,80.2101,79.8661,79.8842,27319.0
2019-08-09 09:50:00,88.26,88.26,87.74,88.04,22357.0,79.9023,79.9023,79.4315,79.7031,22357.0
2019-08-09 10:00:00,88.03,88.21,87.76,87.82,22768.0,79.6941,79.857,79.4496,79.5039,22768.0
2019-08-09 10:10:00,87.74,88.07,87.74,87.8,14272.0,79.4315,79.7303,79.4315,79.4858,14272.0
2019-08-09 10:20:00,87.85,87.91,87.68,87.68,30664.0,79.5311,79.5854,79.3772,79.3772,30664.0
2019-08-09 10:30:00,87.71,87.76,87.5,87.65,12363.0,79.4044,79.4496,79.2143,79.35,12363.0
2019-08-09 10:40:00,87.65,87.79,87.51,87.77,21889.0,79.35,79.4768,79.2233,79.4587,21889.0
2019-08-09 10:50:00,87.81,87.88,87.65,87.65,9587.0,79.4949,79.5583,79.35,79.35,9587.0
2019-08-09 11:00:00,87.67,87.68,87.41,87.41,23398.0,79.3682,79.3772,79.1328,79.1328,23398.0
2019-08-09 11:10:00,87.43,87.67,87.41,87.57,13128.0,79.1509,79.3682,79.1328,79.2776,13128.0
2019-08-09 11:20:00,87.56,87.6,87.22,87.22,15366.0,79.2686,79.3048,78.9608,78.9608,15366.0
2019-08-09 11:30:00,87.22,87.38,87.22,87.3,26516.0,78.9608,79.1056,78.9608,79.0332,26516.0
2019-08-09 11:40:00,87.31,87.59,87.31,87.59,10152.0,79.0422,79.2957,79.0422,79.2957,10152.0
2019-08-09 11:50:00,87.58,87.7,87.45,87.5,19751.0,79.2867,79.3953,79.169,79.2143,19751.0
2019-08-09 12:00:00,87.5,87.71,87.5,87.66,15038.0,79.2143,79.4044,79.2143,79.3591,15038.0
2019-08-09 12:10:00,87.65,87.72,87.55,87.55,23331.0,79.35,79.4134,79.2595,79.2595,23331.0
2019-08-09 12:20:00,87.54,87.65,87.44,87.46,24427.0,79.2505,79.35,79.1599,79.178,24427.0
2019-08-09 12:30:00,87.45,87.46,87.23,87.32,71131.0,79.169,79.178,78.9698,79.0513,71131.0
2019-08-09 12:40:00,87.33,87.53,87.32,87.53,17933.0,79.0603,79.2414,79.0513,79.2414,17933.0
2019-08-09 12:50:00,87.52,87.96,87.49,87.69,20615.0,79.2324,79.6307,79.2052,79.3863,20615.0
2019-08-09 13:00:00,87.73,87.8,87.7,87.8,15374.0,79.4225,79.4858,79.3953,79.4858,15374.0
2019-08-09 13:10:00,87.78,87.97,87.69,87.91,40409.0,79.4677,79.6397,79.3863,79.5854,40409.0
2019-08-09 13:20:00,87.91,88.06,87.89,87.94,13659.0,79.5854,79.7212,79.5673,79.6126,13659.0
2019-08-09 13:30:00,87.92,88.04,87.88,87.88,13269.0,79.5945,79.7031,79.5583,79.5583,13269.0
2019-08-09 13:40:00,87.91,87.94,87.86,87.92,7617.0,79.5854,79.6126,79.5402,79.5945,7617.0
2019-08-09 13:50:00,87.89,87.89,87.8,87.83,16225.0,79.5673,79.5673,79.4858,79.513,16225.0
2019-08-09 14:00:00,87.83,87.84,87.7,87.82,21244.0,79.513,79.5221,79.3953,79.5039,21244.0
2019-08-09 14:10:00,87.81,87.93,87.78,87.89,17125.0,79.4949,79.6035,79.4677,79.5673,17125.0
2019-08-09 14:20:00,87.89,88.08,87.88,88.04,13011.0,79.5673,79.7393,79.5583,79.7031,13011.0
2019-08-09 14:30:00,88.06,88.1,87.97,88.0,20476.0,79.7212,79.7574,79.6397,79.6669,20476.0
2019-08-09 14:40:00,87.99,88.02,87.9,87.93,19784.0,79.6579,79.685,79.5764,79.6035,19784.0
2019-08-09 14:50:00,87.94,88.02,87.85,87.91,10321.0,79.6126,79.685,79.5311,79.5854,10321.0
2019-08-09 15:00:00,87.89,88.23,87.86,88.21,27265.0,79.5673,79.8751,79.5402,79.857,27265.0
2019-08-09 15:10:00,88.2,88.2,87.99,88.0,17060.0,79.848,79.848,79.6579,79.6669,17060.0
2019-08-09 15:20:00,88.01,88.18,87.96,88.17,22801.0,79.676,79.8299,79.6307,79.8208,22801.0
2019-08-09 15:30:00,88.17,88.43,88.17,88.38,44309.0,79.8208,80.0562,79.8208,80.0109,44309.0
2019-08-09 15:40:00,88.38,88.45,88.23,88.25,76841.0,80.0109,80.0743,79.8751,79.8932,76841.0
2019-08-09 15:50:00,88.24,88.24,87.67,87.72,194142.0,79.8842,79.8842,79.3682,79.4134,194142.0
2019-08-12 09:30:00,86.65,86.88,86.28,86.56,45735.0,78.4447,78.653,78.1098,78.3633,45735.0
2019-08-12 09:40:00,86.6,86.84,86.44,86.53,29113.0,78.3995,78.6168,78.2546,78.3361,29113.0
2019-08-12 09:50:00,86.5,86.54,86.3,86.43,59523.0,78.3089,78.3452,78.1279,78.2456,59523.0
2019-08-12 10:00:00,86.43,86.62,86.39,86.54,59529.0,78.2456,78.4176,78.2094,78.3452,59529.0
2019-08-12 10:10:00,86.52,86.74,86.48,86.7,47445.0,78.3271,78.5262,78.2908,78.49,47445.0
2019-08-12 10:20:00,86.76,87.09,86.71,86.83,45823.0,78.5443,78.8431,78.4991,78.6077,45823.0
2019-08-12 10:30:00,86.79,86.9,86.53,86.55,24504.0,78.5715,78.6711,78.3361,78.3542,24504.0
2019-08-12 10:40:00,86.6,86.62,86.4,86.56,34633.0,78.3995,78.4176,78.2184,78.3633,34633.0
2019-08-12 10:50:00,86.55,86.62,86.45,86.45,45741.0,78.3542,78.4176,78.2637,78.2637,45741.0
2019-08-12 11:00:00,86.45,86.45,86.15,86.18,37725.0,78.2637,78.2637,77.9921,78.0192,37725.0
2019-08-12 11:10:00,86.13,86.13,85.95,86.03,18585.0,77.974,77.974,77.811,77.8835,18585.0
2019-08-12 11:20:00,86.05,86.11,85.94,86.05,33725.0,77.9016,77.9559,77.802,77.9016,33725.0
2019-08-12 11:30:00,86.06,86.18,85.85,85.91,31821.0,77.9106,78.0192,77.7205,77.7748,31821.0
2019-08-12 11:40:00,85.9,86.07,85.89,86.06,25255.0,77.7658,77.9197,77.7567,77.9106,25255.0
2019-08-12 11:50:00,86.06,86.11,85.77,85.77,31797.0,77.9106,77.9559,77.6481,77.6481,31797.0
2019-08-12 12:00:00,85.79,85.82,85.31,85.52,87833.0,77.6662,77.6933,77.2316,77.4217,87833.0
2019-08-12 12:10:00,85.53,85.81,85.53,85.79,47570.0,77.4308,77.6843,77.4308,77.6662,47570.0
2019-08-12 12:20:00,85.77,85.92,85.75,85.9,20085.0,77.6481,77.7839,77.63,77.7658,20085.0
2019-08-12 12:30:00,85.89,85.96,85.81,85.9,18681.0,77.7567,77.8201,77.6843,77.7658,18681.0
2019-08-12 12:40:00,85.92,85.93,85.62,85.69,23122.0,77.7839,77.7929,77.5123,77.5756,23122.0
2019-08-12 12:50:00,85.69,85.77,85.54,85.7,15494.0,77.5756,77.6481,77.4399,77.5847,15494.0
2019-08-12 13:00:00,85.69,85.72,85.36,85.42,87672.0,77.5756,77.6028,77.2769,77.3312,87672.0
2019-08-12 13:10:00,85.46,85.57,85.42,85.43,19843.0,77.3674,77.467,77.3312,77.3403,19843.0
2019-08-12 13:20:00,85.44,85.55,85.43,85.5,33262.0,77.3493,77.4489,77.3403,77.4036,33262.0
2019-08-12 13:30:00,85.5,85.67,85.47,85.59,23247.0,77.4036,77.5575,77.3765,77.4851,23247.0
2019-08-12 13:40:00,85.58,85.64,85.45,85.52,13049.0,77.4761,77.5304,77.3584,77.4217,13049.0
2019-08-12 13:50:00,85.53,85.73,85.53,85.68,21456.0,77.4308,77.6119,77.4308,77.5666,21456.0
2019-08-12 14:00:00,85.66,85.81,85.63,85.8,12176.0,77.5485,77.6843,77.5213,77.6752,12176.0
2019-08-12 14:10:00,85.79,85.95,85.75,85.82,20037.0,77.6662,77.811,77.63,77.6933,20037.0
2019-08-12 14:20:00,85.83,85.88,85.78,85.78,14592.0,77.7024,77.7477,77.6571,77.6571,14592.0
2019-08-12 14:30:00,85.78,85.83,85.67,85.67,23393.0,77.6571,77.7024,77.5575,77.5575,23393.0
2019-08-12 14:40:00,85.68,85.68,85.35,85.4,36573.0,77.5666,77.5666,77.2678,77.3131,36573.0
2019-08-12 14:50:00,85.41,85.58,85.4,85.52,51325.0,77.3222,77.4761,77.3131,77.4217,51325.0
2019-08-12 15:00:00,85.52,85.63,85.39,85.58,39353.0,77.4217,77.5213,77.3041,77.4761,39353.0
2019-08-12 15:10:00,85.58,85.61,85.49,85.49,16260.0,77.4761,77.5032,77.3946,77.3946,16260.0
2019-08-12 15:20:00,85.51,85.56,85.39,85.56,12654.0,77.4127,77.458,77.3041,77.458,12654.0
2019-08-12 15:30:00,85.56,85.61,85.48,85.58,8342.0,77.458,77.5032,77.3855,77.4761,8342.0
2019-08-12 15:40:00,85.52,85.66,85.52,85.58,10461.0,77.4217,77.5485,77.4217,77.4761,10461.0
2019-08-12 15:50:00,85.57,85.76,85.55,85.7,83716.0,77.467,77.639,77.4489,77.5847,83716.0
2019-08-13 09:30:00,85.51,86.2,85.33,86.2,75178.0,77.4127,78.0374,77.2497,78.0374,75178.0
2019-08-13 09:40:00,86.21,87.66,85.97,87.48,65522.0,78.0464,79.3591,77.8291,79.1961,65522.0
2019-08-13 09:50:00,87.45,87.8,87.27,87.71,107225.0,79.169,79.4858,79.006,79.4044,107225.0
2019-08-13 10:00:00,87.71,87.74,87.02,87.08,60705.0,79.4044,79.4315,78.7797,78.834,60705.0
2019-08-13 10:10:00,87.1,87.48,86.75,87.48,79921.0,78.8521,79.1961,78.5353,79.1961,79921.0
2019-08-13 10:20:00,87.45,87.67,87.33,87.58,40967.0,79.169,79.3682,79.0603,79.2867,40967.0
2019-08-13 10:30:00,87.64,87.84,87.54,87.63,74945.0,79.341,79.5221,79.2505,79.3319,74945.0
2019-08-13 10:40:00,87.65,87.65,87.18,87.21,38517.0,79.35,79.35,78.9246,78.9517,38517.0
2019-08-13 10:50:00,87.21,87.45,87.15,87.19,28663.0,78.9517,79.169,78.8974,78.9336,28663.0
2019-08-13 11:00:00,87.2,87.49,87.14,87.45,24008.0,78.9427,79.2052,78.8883,79.169,24008.0
2019-08-13 11:10:00,87.44,87.59,87.11,87.15,26916.0,79.1599,79.2957,78.8612,78.8974,26916.0
2019-08-13 11:20:00,87.17,87.29,87.11,87.2,27683.0,78.9155,79.0241,78.8612,78.9427,27683.0
2019-08-13 11:30:00,87.18,87.35,86.98,87.3,17282.0,78.9246,79.0785,78.7435,79.0332,17282.0
2019-08-13 11:40:00,87.32,87.68,87.32,87.63,17870.0,79.0513,79.3772,79.0513,79.3319,17870.0
2019-08-13 11:50:00,87.67,87.7,87.51,87.66,12151.0,79.3682,79.3953,79.2233,79.3591,12151.0
2019-08-13 12:00:00,87.64,87.64,87.44,87.55,26840.0,79.341,79.341,79.1599,79.2595,26840.0
2019-08-13 12:10:00,87.57,87.79,87.51,87.76,48606.0,79.2776,79.4768,79.2233,79.4496,48606.0
2019-08-13 12:20:00,87.76,87.92,87.74,87.76,21478.0,79.4496,79.5945,79.4315,79.4496,21478.0
2019-08-13 12:30:00,87.74,87.78,87.5,87.56,17022.0,79.4315,79.4677,79.2143,79.2686,17022.0
2019-08-13 12:40:00,87.55,87.69,87.52,87.54,20357.0,79.2595,79.3863,79.2324,79.2505,20357.0
2019-08-13 12:50:00,87.52,87.67,87.47,87.56,21547.0,79.2324,79.3682,79.1871,79.2686,21547.0
2019-08-13 13:00:00,87.54,87.81,87.47,87.78,15325.0,79.2505,79.4949,79.1871,79.4677,15325.0
2019-08-13 13:10:00,87.8,87.95,87.5,87.62,43172.0,79.4858,79.6216,79.2143,79.3229,43172.0
2019-08-13 13:20:00,87.61,87.83,87.5,87.77,31210.0,79.3138,79.513,79.2143,79.4587,31210.0
2019-08-13 13:30:00,87.76,87.87,87.68,87.7,30201.0,79.4496,79.5492,79.3772,79.3953,30201.0
2019-08-13 13:40:00,87.7,87.83,87.64,87.66,33725.0,79.3953,79.513,79.341,79.3591,33725.0
2019-08-13 13:50:00,87.67,87.79,87.66,87.78,21236.0,79.3682,79.4768,79.3591,79.4677,21236.0
2019-08-13 14:00:00,87.8,87.83,87.73,87.8,19396.0,79.4858,79.513,79.4225,79.4858,19396.0
2019-08-13 14:10:00,87.8,87.84,87.69,87.7,26127.0,79.4858,79.5221,79.3863,79.3953,26127.0
2019-08-13 14:20:00,87.7,87.85,87.65,87.82,21188.0,79.3953,79.5311,79.35,79.5039,21188.0
2019-08-13 14:30:00,87.82,87.92,87.78,87.88,27257.0,79.5039,79.5945,79.4677,79.5583,27257.0
2019-08-13 14:40:00,87.88,87.89,87.68,87.72,26165.0,79.5583,79.5673,79.3772,79.4134,26165.0
2019-08-13 14:50:00,87.73,87.8,87.53,87.54,33375.0,79.4225,79.4858,79.2414,79.2505,33375.0
2019-08-13 15:00:00,87.54,87.64,87.4,87.42,46425.0,79.2505,79.341,79.1237,79.1418,46425.0
2019-08-13 15:10:00,87.42,87.48,87.26,87.32,50550.0,79.1418,79.1961,78.997,79.0513,50550.0
2019-08-13 15:20:00,87.34,87.45,87.2,87.45,36109.0,79.0694,79.169,78.9427,79.169,36109.0
2019-08-13 15:30:00,87.45,87.45,87.2,87.24,74845.0,79.169,79.169,78.9427,78.9789,74845.0
2019-08-13 15:40:00,87.25,87.31,87.15,87.2,115771.0,78.9879,79.0422,78.8974,78.9427,115771.0
2019-08-13 15:50:00,87.2,87.29,86.98,87.2,240924.0,78.9427,79.0241,78.7435,78.9427,240924.0
2019-08-14 09:30:00,85.15,85.51,84.59,85.51,163756.0,77.0868,77.4127,76.5798,77.4127,163756.0
2019-08-14 09:40:00,85.51,85.77,85.36,85.45,59425.0,77.4127,77.6481,77.2769,77.3584,59425.0
2019-08-14 09:50:00,85.38,85.49,84.9,84.95,69688.0,77.295,77.3946,76.8605,76.9057,69688.0
2019-08-14 10:00:00,84.94,84.97,84.44,84.55,75490.0,76.8967,76.9238,76.444,76.5436,75490.0
2019-08-14 10:10:00,84.55,84.66,84.39,84.48,70137.0,76.5436,76.6432,76.3988,76.4802,70137.0
2019-08-14 10:20:00,84.47,84.87,84.36,84.86,26988.0,76.4712,76.8333,76.3716,76.8242,26988.0
2019-08-14 10:30:00,84.88,84.88,84.71,84.72,51018.0,76.8424,76.8424,76.6884,76.6975,51018.0
2019-08-14 10:40:00,84.7,84.88,84.62,84.66,46597.0,76.6794,76.8424,76.607,76.6432,46597.0
2019-08-14 10:50:00,84.65,84.65,84.18,84.25,85736.0,76.6341,76.6341,76.2086,76.272,85736.0
2019-08-14 11:00:00,84.26,84.26,83.73,83.8,57924.0,76.2811,76.2811,75.8012,75.8646,57924.0
2019-08-14 11:10:00,83.81,83.91,83.52,83.69,56606.0,75.8737,75.9642,75.6111,75.765,56606.0
2019-08-14 11:20:00,83.72,84.09,83.72,83.98,38147.0,75.7922,76.1272,75.7922,76.0276,38147.0
2019-08-14 11:30:00,83.97,84.07,83.91,84.06,22801.0,76.0185,76.1091,75.9642,76.1,22801.0
2019-08-14 11:40:00,84.08,84.1,83.72,83.91,19465.0,76.1181,76.1362,75.7922,75.9642,19465.0
2019-08-14 11:50:00,83.91,84.09,83.88,84.09,13387.0,75.9642,76.1272,75.937,76.1272,13387.0
2019-08-14 12:00:00,84.08,84.08,83.92,83.95,32069.0,76.1181,76.1181,75.9733,76.0004,32069.0
2019-08-14 12:10:00,83.95,84.21,83.86,84.1,15064.0,76.0004,76.2358,75.9189,76.1362,15064.0
2019-08-14 12:20:00,84.08,84.17,83.91,83.95,13108.0,76.1181,76.1996,75.9642,76.0004,13108.0
2019-08-14 12:30:00,83.95,84.13,83.85,83.87,11472.0,76.0004,76.1634,75.9099,75.928,11472.0
2019-08-14 12:40:00,83.87,83.92,83.77,83.78,30226.0,75.928,75.9733,75.8375,75.8465,30226.0
2019-08-14 12:50:00,83.78,83.83,83.62,83.64,22760.0,75.8465,75.8918,75.7017,75.7198,22760.0
2019-08-14 13:00:00,83.62,83.75,83.48,83.64,30128.0,75.7017,75.8194,75.5749,75.7198,30128.0
2019-08-14 13:10:00,83.64,83.77,83.51,83.51,29690.0,75.7198,75.8375,75.6021,75.6021,29690.0
2019-08-14 13:20:00,83.55,84.14,83.53,83.96,15315.0,75.6383,76.1724,75.6202,76.0095,15315.0
2019-08-14 13:30:00,83.98,84.09,83.86,84.02,20281.0,76.0276,76.1272,75.9189,76.0638,20281.0
2019-08-14 13:40:00,84.0,84.11,83.94,83.94,22304.0,76.0457,76.1453,75.9914,75.9914,22304.0
2019-08-14 13:50:00,83.98,84.02,83.85,83.88,21070.0,76.0276,76.0638,75.9099,75.937,21070.0
2019-08-14 14:00:00,83.88,83.89,83.68,83.72,31972.0,75.937,75.9461,75.756,75.7922,31972.0
2019-08-14 14:10:00,83.73,83.91,83.72,83.83,50656.0,75.8012,75.9642,75.7922,75.8918,50656.0
2019-08-14 14:20:00,83.82,83.85,83.67,83.67,37603.0,75.8827,75.9099,75.7469,75.7469,37603.0
2019-08-14 14:30:00,83.68,83.8,83.65,83.66,27614.0,75.756,75.8646,75.7288,75.7379,27614.0
2019-08-14 14:40:00,83.66,83.78,83.57,83.71,25932.0,75.7379,75.8465,75.6564,75.7831,25932.0
2019-08-14 14:50:00,83.7,83.92,83.67,83.86,19091.0,75.7741,75.9733,75.7469,75.9189,19091.0
2019-08-14 15:00:00,83.83,84.32,83.8,84.16,47521.0,75.8918,76.3354,75.8646,76.1905,47521.0
2019-08-14 15:10:00,84.17,84.19,83.8,83.81,41529.0,76.1996,76.2177,75.8646,75.8737,41529.0
2019-08-14 15:20:00,83.81,84.1,83.52,83.88,55491.0,75.8737,76.1362,75.6111,75.937,55491.0
2019-08-14 15:30:00,83.82,83.86,83.52,83.8,80808.0,75.8827,75.9189,75.6111,75.8646,80808.0
2019-08-14 15:40:00,83.8,83.89,83.57,83.59,91920.0,75.8646,75.9461,75.6564,75.6745,91920.0
2019-08-14 15:50:00,83.59,83.72,83.4,83.44,210151.0,75.6745,75.7922,75.5025,75.5387,210151.0
2019-08-15 09:30:00,83.94,84.77,83.71,84.48,71465.0,75.9914,76.7428,75.7831,76.4802,71465.0
2019-08-15 09:40:00,84.49,84.87,84.37,84.75,43341.0,76.4893,76.8333,76.3806,76.7247,43341.0
2019-08-15 09:50:00,84.71,85.08,84.54,85.03,51263.0,76.6884,77.0234,76.5345,76.9781,51263.0
2019-08-15 10:00:00,84.98,85.08,84.65,84.79,59139.0,76.9329,77.0234,76.6341,76.7609,59139.0
2019-08-15 10:10:00,84.79,84.97,84.7,84.77,29177.0,76.7609,76.9238,76.6794,76.7428,29177.0
2019-08-15 10:20:00,84.74,84.99,84.59,84.59,68145.0,76.7156,76.9419,76.5798,76.5798,68145.0
2019-08-15 10:30:00,84.51,84.74,84.43,84.44,25548.0,76.5074,76.7156,76.435,76.444,25548.0
2019-08-15 10:40:00,84.41,84.44,84.18,84.26,65298.0,76.4169,76.444,76.2086,76.2811,65298.0
2019-08-15 10:50:00,84.26,84.61,84.23,84.41,26920.0,76.2811,76.5979,76.2539,76.4169,26920.0
2019-08-15 11:00:00,84.36,84.36,84.03,84.12,32623.0,76.3716,76.3716,76.0728,76.1543,32623.0
2019-08-15 11:10:00,84.12,84.12,83.98,84.02,28424.0,76.1543,76.1543,76.0276,76.0638,28424.0
2019-08-15 11:20:00,84.0,84.29,83.91,84.25,33207.0,76.0457,76.3082,75.9642,76.272,33207.0
2019-08-15 11:30:00,84.28,84.49,84.26,84.48,27679.0,76.2992,76.4893,76.2811,76.4802,27679.0
2019-08-15 11:40:00,84.48,84.51,84.32,84.32,14046.0,76.4802,76.5074,76.3354,76.3354,14046.0
2019-08-15 11:50:00,84.36,84.46,84.26,84.45,22443.0,76.3716,76.4621,76.2811,76.4531,22443.0
2019-08-15 12:00:00,84.43,84.55,84.38,84.48,17729.0,76.435,76.5436,76.3897,76.4802,17729.0
2019-08-15 12:10:00,84.48,84.49,84.3,84.36,13078.0,76.4802,76.4893,76.3173,76.3716,13078.0
2019-08-15 12:20:00,84.37,84.39,84.19,84.2,12146.0,76.3806,76.3988,76.2177,76.2267,12146.0
2019-08-15 12:30:00,84.21,84.35,84.19,84.25,15549.0,76.2358,76.3625,76.2177,76.272,15549.0
2019-08-15 12:40:00,84.24,84.28,84.14,84.2,21490.0,76.263,76.2992,76.1724,76.2267,21490.0
2019-08-15 12:50:00,84.23,84.31,84.1,84.1,13744.0,76.2539,76.3263,76.1362,76.1362,13744.0
2019-08-15 13:00:00,84.07,84.22,84.07,84.15,11182.0,76.1091,76.2448,76.1091,76.1815,11182.0
2019-08-15 13:10:00,84.11,84.13,84.02,84.11,11116.0,76.1453,76.1634,76.0638,76.1453,11116.0
2019-08-15 13:20:00,84.18,84.18,83.89,83.92,9908.0,76.2086,76.2086,75.9461,75.9733,9908.0
2019-08-15 13:30:00,83.93,83.99,83.81,83.84,12466.0,75.9823,76.0366,75.8737,75.9008,12466.0
2019-08-15 13:40:00,83.85,83.88,83.52,83.6,17995.0,75.9099,75.937,75.6111,75.6836,17995.0
2019-08-15 13:50:00,83.62,83.64,83.3,83.38,20241.0,75.7017,75.7198,75.412,75.4844,20241.0
2019-08-15 14:00:00,83.33,83.54,83.26,83.47,18294.0,75.4391,75.6292,75.3758,75.5659,18294.0
2019-08-15 14:10:00,83.5,83.77,83.48,83.7,35568.0,75.593,75.8375,75.5749,75.7741,35568.0
2019-08-15 14:20:00,83.71,83.9,83.71,83.87,13950.0,75.7831,75.9552,75.7831,75.928,13950.0
2019-08-15 14:30:00,83.86,83.86,83.63,83.67,32210.0,75.9189,75.9189,75.7107,75.7469,32210.0
2019-08-15 14:40:00,83.68,83.97,83.67,83.88,18508.0,75.756,76.0185,75.7469,75.937,18508.0
2019-08-15 14:50:00,83.91,83.91,83.7,83.84,15883.0,75.9642,75.9642,75.7741,75.9008,15883.0
2019-08-15 15:00:00,83.89,84.07,83.87,84.0,25373.0,75.9461,76.1091,75.928,76.0457,25373.0
2019-08-15 15:10:00,84.01,84.01,83.75,83.81,26375.0,76.0547,76.0547,75.8194,75.8737,26375.0
2019-08-15 15:20:00,83.83,83.9,83.71,83.72,23601.0,75.8918,75.9552,75.7831,75.7922,23601.0
2019-08-15 15:30:00,83.7,83.88,83.68,83.76,70737.0,75.7741,75.937,75.756,75.8284,70737.0
2019-08-15 15:40:00,83.78,83.85,83.66,83.79,63287.0,75.8465,75.9099,75.7379,75.8556,63287.0
2019-08-15 15:50:00,83.8,83.99,83.64,83.67,153819.0,75.8646,76.0366,75.7198,75.7469,153819.0
2019-08-16 09:30:00,84.51,84.93,84.36,84.53,102829.0,76.5074,76.8876,76.3716,76.5255,102829.0
2019-08-16 09:40:00,84.51,84.59,84.3,84.43,43259.0,76.5074,76.5798,76.3173,76.435,43259.0
2019-08-16 09:50:00,84.43,84.51,84.29,84.38,32367.0,76.435,76.5074,76.3082,76.3897,32367.0
2019-08-16 10:00:00,84.38,84.75,84.36,84.68,14243.0,76.3897,76.7247,76.3716,76.6613,14243.0
2019-08-16 10:10:00,84.71,84.81,84.62,84.72,20802.0,76.6884,76.779,76.607,76.6975,20802.0
2019-08-16 10:20:00,84.72,85.18,84.66,85.01,47802.0,76.6975,77.1139,76.6432,76.96,47802.0
2019-08-16 10:30:00,85.0,85.28,85.0,85.22,27465.0,76.951,77.2045,76.951,77.1502,27465.0
2019-08-16 10:40:00,85.26,85.65,85.26,85.53,13618.0,77.1864,77.5394,77.1864,77.4308,13618.0
2019-08-16 10:50:00,85.57,85.77,85.51,85.73,16045.0,77.467,77.6481,77.4127,77.6119,16045.0
2019-08-16 11:00:00,85.72,85.74,85.54,85.58,19467.0,77.6028,77.6209,77.4399,77.4761,19467.0
2019-08-16 11:10:00,85.55,85.66,85.33,85.38,27838.0,77.4489,77.5485,77.2497,77.295,27838.0
2019-08-16 11:20:00,85.36,85.42,85.29,85.32,61725.0,77.2769,77.3312,77.2135,77.2407,61725.0
2019-08-16 11:30:00,85.32,85.49,85.23,85.39,72689.0,77.2407,77.3946,77.1592,77.3041,72689.0
2019-08-16 11:40:00,85.42,85.54,85.4,85.48,26957.0,77.3312,77.4399,77.3131,77.3855,26957.0
2019-08-16 11:50:00,85.48,85.6,85.46,85.58,14076.0,77.3855,77.4942,77.3674,77.4761,14076.0
2019-08-16 12:00:00,85.57,85.69,85.53,85.62,41640.0,77.467,77.5756,77.4308,77.5123,41640.0
2019-08-16 12:10:00,85.62,85.74,85.56,85.66,17618.0,77.5123,77.6209,77.458,77.5485,17618.0
2019-08-16 12:20:00,85.65,85.72,85.6,85.6,7118.0,77.5394,77.6028,77.4942,77.4942,7118.0
2019-08-16 12:30:00,85.61,85.61,85.49,85.56,24702.0,77.5032,77.5032,77.3946,77.458,24702.0
2019-08-16 12:40:00,85.56,85.57,85.4,85.41,24692.0,77.458,77.467,77.3131,77.3222,24692.0
2019-08-16 12:50:00,85.42,85.46,85.31,85.41,10177.0,77.3312,77.3674,77.2316,77.3222,10177.0
2019-08-16 13:00:00,85.41,85.43,85.31,85.43,19204.0,77.3222,77.3403,77.2316,77.3403,19204.0
2019-08-16 13:10:00,85.46,85.46,85.33,85.41,17164.0,77.3674,77.3674,77.2497,77.3222,17164.0
2019-08-16 13:20:00,85.37,85.45,85.34,85.42,10254.0,77.286,77.3584,77.2588,77.3312,10254.0
2019-08-16 13:30:00,85.42,85.47,85.37,85.42,22463.0,77.3312,77.3765,77.286,77.3312,22463.0
2019-08-16 13:40:00,85.42,85.46,85.17,85.17,23764.0,77.3312,77.3674,77.1049,77.1049,23764.0
2019-08-16 13:50:00,85.17,85.33,85.1,85.27,25451.0,77.1049,77.2497,77.0415,77.1954,25451.0
2019-08-16 14:00:00,85.28,85.35,85.25,85.31,12339.0,77.2045,77.2678,77.1773,77.2316,12339.0
2019-08-16 14:10:00,85.31,85.39,85.3,85.3,10498.0,77.2316,77.3041,77.2226,77.2226,10498.0
2019-08-16 14:20:00,85.31,85.33,85.21,85.28,15159.0,77.2316,77.2497,77.1411,77.2045,15159.0
2019-08-16 14:30:00,85.26,85.28,85.09,85.1,16999.0,77.1864,77.2045,77.0325,77.0415,16999.0
2019-08-16 14:40:00,85.1,85.21,85.04,85.14,25082.0,77.0415,77.1411,76.9872,77.0777,25082.0
2019-08-16 14:50:00,85.15,85.17,85.11,85.12,13568.0,77.0868,77.1049,77.0506,77.0596,13568.0
2019-08-16 15:00:00,85.13,85.34,85.13,85.28,11708.0,77.0687,77.2588,77.0687,77.2045,11708.0
2019-08-16 15:10:00,85.28,85.43,85.21,85.43,29349.0,77.2045,77.3403,77.1411,77.3403,29349.0
2019-08-16 15:20:00,85.45,85.47,85.3,85.36,29899.0,77.3584,77.3765,77.2226,77.2769,29899.0
2019-08-16 15:30:00,85.35,85.47,85.29,85.44,46188.0,77.2678,77.3765,77.2135,77.3493,46188.0
2019-08-16 15:40:00,85.44,85.55,85.43,85.53,47905.0,77.3493,77.4489,77.3403,77.4308,47905.0
2019-08-16 15:50:00,85.53,85.73,85.47,85.5,142199.0,77.4308,77.6119,77.3765,77.4036,142199.0
2019-08-19 09:30:00,86.85,87.41,86.25,86.85,70484.0,78.6258,79.1328,78.0826,78.6258,70484.0
2019-08-19 09:40:00,86.81,87.41,86.81,87.24,37984.0,78.5896,79.1328,78.5896,78.9789,37984.0
2019-08-19 09:50:00,87.2,87.45,87.17,87.29,39219.0,78.9427,79.169,78.9155,79.0241,39219.0
2019-08-19 10:00:00,87.25,87.35,86.85,86.88,29344.0,78.9879,79.0785,78.6258,78.653,29344.0
2019-08-19 10:10:00,86.87,86.95,86.59,86.85,27581.0,78.6439,78.7163,78.3904,78.6258,27581.0
2019-08-19 10:20:00,86.86,87.14,86.83,86.91,16947.0,78.6349,78.8883,78.6077,78.6801,16947.0
2019-08-19 10:30:00,86.91,87.06,86.82,87.05,18712.0,78.6801,78.8159,78.5986,78.8069,18712.0
2019-08-19 10:40:00,87.09,87.14,86.95,87.12,20253.0,78.8431,78.8883,78.7163,78.8702,20253.0
2019-08-19 10:50:00,87.1,87.22,86.96,86.96,18085.0,78.8521,78.9608,78.7254,78.7254,18085.0
2019-08-19 11:00:00,86.97,87.1,86.96,86.96,15909.0,78.7344,78.8521,78.7254,78.7254,15909.0
2019-08-19 11:10:00,86.94,86.98,86.75,86.91,19704.0,78.7073,78.7435,78.5353,78.6801,19704.0
2019-08-19 11:20:00,86.93,87.1,86.93,87.06,15280.0,78.6982,78.8521,78.6982,78.8159,15280.0
2019-08-19 11:30:00,87.05,87.09,86.91,86.91,22708.0,78.8069,78.8431,78.6801,78.6801,22708.0
2019-08-19 11:40:00,86.9,86.93,86.83,86.89,15893.0,78.6711,78.6982,78.6077,78.662,15893.0
2019-08-19 11:50:00,86.9,86.96,86.8,86.94,15054.0,78.6711,78.7254,78.5805,78.7073,15054.0
2019-08-19 12:00:00,86.94,87.02,86.83,87.01,16568.0,78.7073,78.7797,78.6077,78.7707,16568.0
2019-08-19 12:10:00,87.02,87.02,86.95,87.0,20015.0,78.7797,78.7797,78.7163,78.7616,20015.0
2019-08-19 12:20:00,87.01,87.07,86.99,87.04,23239.0,78.7707,78.825,78.7525,78.7978,23239.0
2019-08-19 12:30:00,87.04,87.06,86.94,87.06,22617.0,78.7978,78.8159,78.7073,78.8159,22617.0
2019-08-19 12:40:00,87.06,87.22,87.05,87.17,20669.0,78.8159,78.9608,78.8069,78.9155,20669.0
2019-08-19 12:50:00,87.2,87.21,87.09,87.1,16556.0,78.9427,78.9517,78.8431,78.8521,16556.0
2019-08-19 13:00:00,87.08,87.12,87.05,87.09,43660.0,78.834,78.8702,78.8069,78.8431,43660.0
2019-08-19 13:10:00,87.08,87.11,87.0,87.1,32509.0,78.834,78.8612,78.7616,78.8521,32509.0
2019-08-19 13:20:00,87.13,87.19,86.91,86.91,23811.0,78.8793,78.9336,78.6801,78.6801,23811.0
2019-08-19 13:30:00,86.94,86.94,86.84,86.85,13212.0,78.7073,78.7073,78.6168,78.6258,13212.0
2019-08-19 13:40:00,86.83,87.02,86.83,87.01,23982.0,78.6077,78.7797,78.6077,78.7707,23982.0
2019-08-19 13:50:00,87.05,87.09,87.01,87.06,19986.0,78.8069,78.8431,78.7707,78.8159,19986.0
2019-08-19 14:00:00,87.06,87.17,87.0,87.16,20330.0,78.8159,78.9155,78.7616,78.9064,20330.0
2019-08-19 14:10:00,87.16,87.17,87.05,87.17,20306.0,78.9064,78.9155,78.8069,78.9155,20306.0
2019-08-19 14:20:00,87.16,87.17,87.08,87.15,20149.0,78.9064,78.9155,78.834,78.8974,20149.0
2019-08-19 14:30:00,87.13,87.15,87.06,87.13,15624.0,78.8793,78.8974,78.8159,78.8793,15624.0
2019-08-19 14:40:00,87.16,87.27,87.09,87.27,13879.0,78.9064,79.006,78.8431,79.006,13879.0
2019-08-19 14:50:00,87.28,87.34,87.21,87.24,40619.0,79.0151,79.0694,78.9517,78.9789,40619.0
2019-08-19 15:00:00,87.25,87.32,87.07,87.09,22860.0,78.9879,79.0513,78.825,78.8431,22860.0
2019-08-19 15:10:00,87.08,87.1,87.03,87.07,19704.0,78.834,78.8521,78.7888,78.825,19704.0
2019-08-19 15:20:00,87.05,87.08,86.96,87.01,26262.0,78.8069,78.834,78.7254,78.7707,26262.0
2019-08-19 15:30:00,86.99,87.14,86.95,87.12,50945.0,78.7525,78.8883,78.7163,78.8702,50945.0
2019-08-19 15:40:00,87.12,87.15,86.98,87.07,45716.0,78.8702,78.8974,78.7435,78.825,45716.0
2019-08-19 15:50:00,87.07,87.11,86.83,86.96,197607.0,78.825,78.8612,78.6077,78.7254,197607.0
2019-08-20 09:30:00,86.53,86.65,85.91,86.12,34687.0,78.3361,78.4447,77.7748,77.9649,34687.0
2019-08-20 09:40:00,86.12,86.16,85.7,85.7,32834.0,77.9649,78.0011,77.5847,77.5847,32834.0
2019-08-20 09:50:00,85.72,86.04,85.66,85.87,25589.0,77.6028,77.8925,77.5485,77.7386,25589.0
2019-08-20 10:00:00,85.87,86.19,85.82,86.02,22517.0,77.7386,78.0283,77.6933,77.8744,22517.0
2019-08-20 10:10:00,85.98,86.14,85.86,85.9,22931.0,77.8382,77.983,77.7296,77.7658,22931.0
2019-08-20 10:20:00,85.92,86.16,85.9,86.09,16316.0,77.7839,78.0011,77.7658,77.9378,16316.0
2019-08-20 10:30:00,86.09,86.14,85.95,86.08,11279.0,77.9378,77.983,77.811,77.9287,11279.0
2019-08-20 10:40:00,86.08,86.18,86.01,86.06,14881.0,77.9287,78.0192,77.8653,77.9106,14881.0
2019-08-20 10:50:00,86.02,86.3,85.98,86.27,16350.0,77.8744,78.1279,77.8382,78.1007,16350.0
2019-08-20 11:00:00,86.3,86.38,86.22,86.31,7973.0,78.1279,78.2003,78.0555,78.1369,7973.0
2019-08-20 11:10:00,86.32,86.45,86.29,86.31,21311.0,78.146,78.2637,78.1188,78.1369,21311.0
2019-08-20 11:20:00,86.37,86.37,86.24,86.24,10413.0,78.1913,78.1913,78.0736,78.0736,10413.0
2019-08-20 11:30:00,86.25,86.31,86.09,86.11,14179.0,78.0826,78.1369,77.9378,77.9559,14179.0
2019-08-20 11:40:00,86.09,86.1,85.97,86.05,21989.0,77.9378,77.9468,77.8291,77.9016,21989.0
2019-08-20 11:50:00,86.02,86.16,85.94,86.14,13313.0,77.8744,78.0011,77.802,77.983,13313.0
2019-08-20 12:00:00,86.15,86.22,86.1,86.11,12489.0,77.9921,78.0555,77.9468,77.9559,12489.0
2019-08-20 12:10:00,86.11,86.17,86.06,86.11,18976.0,77.9559,78.0102,77.9106,77.9559,18976.0
2019-08-20 12:20:00,86.13,86.15,85.99,86.01,14852.0,77.974,77.9921,77.8472,77.8653,14852.0
2019-08-20 12:30:00,86.02,86.02,85.9,85.92,11159.0,77.8744,77.8744,77.7658,77.7839,11159.0
2019-08-20 12:40:00,85.93,86.0,85.92,85.97,7563.0,77.7929,77.8563,77.7839,77.8291,7563.0
2019-08-20 12:50:00,85.99,86.14,85.94,86.12,9505.0,77.8472,77.983,77.802,77.9649,9505.0
2019-08-20 13:00:00,86.12,86.12,85.97,86.02,11226.0,77.9649,77.9649,77.8291,77.8744,11226.0
2019-08-20 13:10:00,86.0,86.11,85.95,85.99,16758.0,77.8563,77.9559,77.811,77.8472,16758.0
2019-08-20 13:20:00,85.98,86.05,85.93,85.95,18466.0,77.8382,77.9016,77.7929,77.811,18466.0
2019-08-20 13:30:00,85.94,85.95,85.69,85.83,26332.0,77.802,77.811,77.5756,77.7024,26332.0
2019-08-20 13:40:00,85.84,85.93,85.82,85.82,10940.0,77.7114,77.7929,77.6933,77.6933,10940.0
2019-08-20 13:50:00,85.86,86.0,85.85,85.98,17725.0,77.7296,77.8563,77.7205,77.8382,17725.0
2019-08-20 14:00:00,85.97,86.01,85.83,85.83,16701.0,77.8291,77.8653,77.7024,77.7024,16701.0
2019-08-20 14:10:00,85.82,85.88,85.7,85.8,17865.0,77.6933,77.7477,77.5847,77.6752,17865.0
2019-08-20 14:20:00,85.78,85.78,85.58,85.58,29674.0,77.6571,77.6571,77.4761,77.4761,29674.0
2019-08-20 14:30:00,85.58,85.79,85.52,85.71,22153.0,77.4761,77.6662,77.4217,77.5938,22153.0
2019-08-20 14:40:00,85.71,85.71,85.55,85.6,36989.0,77.5938,77.5938,77.4489,77.4942,36989.0
2019-08-20 14:50:00,85.6,85.6,85.47,85.55,14429.0,77.4942,77.4942,77.3765,77.4489,14429.0
2019-08-20 15:00:00,85.54,85.54,85.33,85.45,81124.0,77.4399,77.4399,77.2497,77.3584,81124.0
2019-08-20 15:10:00,85.44,85.55,85.33,85.36,20732.0,77.3493,77.4489,77.2497,77.2769,20732.0
2019-08-20 15:20:00,85.37,85.52,85.37,85.52,19486.0,77.286,77.4217,77.286,77.4217,19486.0
2019-08-20 15:30:00,85.53,85.53,85.41,85.52,40371.0,77.4308,77.4308,77.3222,77.4217,40371.0
2019-08-20 15:40:00,85.52,85.53,85.37,85.38,44916.0,77.4217,77.4308,77.286,77.295,44916.0
2019-08-20 15:50:00,85.36,85.4,85.11,85.24,149024.0,77.2769,77.3131,77.0506,77.1683,149024.0
2019-08-21 09:30:00,86.36,86.58,85.91,86.09,58314.0,78.1822,78.3814,77.7748,77.9378,58314.0
2019-08-21 09:40:00,86.07,86.39,86.0,86.21,27442.0,77.9197,78.2094,77.8563,78.0464,27442.0
2019-08-21 09:50:00,86.17,86.25,86.04,86.15,24746.0,78.0102,78.0826,77.8925,77.9921,24746.0
2019-08-21 10:00:00,86.18,86.22,86.01,86.12,19419.0,78.0192,78.0555,77.8653,77.9649,19419.0
2019-08-21 10:10:00,86.11,86.14,85.93,86.13,20352.0,77.9559,77.983,77.7929,77.974,20352.0
2019-08-21 10:20:00,86.12,86.24,86.09,86.14,19932.0,77.9649,78.0736,77.9378,77.983,19932.0
2019-08-21 10:30:00,86.08,86.11,85.79,85.86,16145.0,77.9287,77.9559,77.6662,77.7296,16145.0
2019-08-21 10:40:00,85.83,85.95,85.83,85.85,6995.0,77.7024,77.811,77.7024,77.7205,6995.0
2019-08-21 10:50:00,85.86,85.98,85.86,85.94,6789.0,77.7296,77.8382,77.7296,77.802,6789.0
2019-08-21 11:00:00,85.94,85.95,85.8,85.91,10147.0,77.802,77.811,77.6752,77.7748,10147.0
2019-08-21 11:10:00,85.93,85.98,85.89,85.89,10652.0,77.7929,77.8382,77.7567,77.7567,10652.0
2019-08-21 11:20:00,85.88,85.99,85.88,85.95,7128.0,77.7477,77.8472,77.7477,77.811,7128.0
2019-08-21 11:30:00,85.96,86.04,85.88,86.04,37038.0,77.8201,77.8925,77.7477,77.8925,37038.0
2019-08-21 11:40:00,86.06,86.1,86.0,86.02,14457.0,77.9106,77.9468,77.8563,77.8744,14457.0
2019-08-21 11:50:00,86.0,86.14,85.92,86.14,10915.0,77.8563,77.983,77.7839,77.983,10915.0
2019-08-21 12:00:00,86.16,86.18,86.04,86.04,6340.0,78.0011,78.0192,77.8925,77.8925,6340.0
2019-08-21 12:10:00,86.03,86.14,85.97,86.04,11339.0,77.8835,77.983,77.8291,77.8925,11339.0
2019-08-21 12:20:00,86.03,86.03,85.93,86.0,9920.0,77.8835,77.8835,77.7929,77.8563,9920.0
2019-08-21 12:30:00,86.03,86.11,85.98,86.11,7856.0,77.8835,77.9559,77.8382,77.9559,7856.0
2019-08-21 12:40:00,86.1,86.24,86.05,86.22,6835.0,77.9468,78.0736,77.9016,78.0555,6835.0
2019-08-21 12:50:00,86.22,86.27,86.18,86.24,13145.0,78.0555,78.1007,78.0192,78.0736,13145.0
2019-08-21 13:00:00,86.25,86.26,86.17,86.18,6025.0,78.0826,78.0917,78.0102,78.0192,6025.0
2019-08-21 13:10:00,86.16,86.16,86.11,86.15,7262.0,78.0011,78.0011,77.9559,77.9921,7262.0
2019-08-21 13:20:00,86.17,86.17,86.05,86.08,8206.0,78.0102,78.0102,77.9016,77.9287,8206.0
2019-08-21 13:30:00,86.09,86.11,86.03,86.07,11374.0,77.9378,77.9559,77.8835,77.9197,11374.0
2019-08-21 13:40:00,86.05,86.09,86.04,86.09,7065.0,77.9016,77.9378,77.8925,77.9378,7065.0
2019-08-21 13:50:00,86.08,86.16,86.01,86.04,8285.0,77.9287,78.0011,77.8653,77.8925,8285.0
2019-08-21 14:00:00,86.05,86.28,85.89,86.13,21910.0,77.9016,78.1098,77.7567,77.974,21910.0
2019-08-21 14:10:00,86.14,86.15,85.98,86.15,10589.0,77.983,77.9921,77.8382,77.9921,10589.0
2019-08-21 14:20:00,86.13,86.14,86.07,86.08,6215.0,77.974,77.983,77.9197,77.9287,6215.0
2019-08-21 14:30:00,86.07,86.09,85.86,85.88,11288.0,77.9197,77.9378,77.7296,77.7477,11288.0
2019-08-21 14:40:00,85.9,85.97,85.88,85.89,10476.0,77.7658,77.8291,77.7477,77.7567,10476.0
2019-08-21 14:50:00,85.84,85.87,85.78,85.81,13050.0,77.7114,77.7386,77.6571,77.6843,13050.0
2019-08-21 15:00:00,85.82,85.93,85.78,85.84,29882.0,77.6933,77.7929,77.6571,77.7114,29882.0
2019-08-21 15:10:00,85.87,86.01,85.87,86.01,9805.0,77.7386,77.8653,77.7386,77.8653,9805.0
2019-08-21 15:20:00,85.99,86.04,85.93,86.04,18250.0,77.8472,77.8925,77.7929,77.8925,18250.0
2019-08-21 15:30:00,86.05,86.16,86.04,86.09,20358.0,77.9016,78.0011,77.8925,77.9378,20358.0
2019-08-21 15:40:00,86.08,86.09,86.03,86.08,34549.0,77.9287,77.9378,77.8835,77.9287,34549.0
2019-08-21 15:50:00,86.08,86.15,85.97,86.02,83275.0,77.9287,77.9921,77.8291,77.8744,83275.0
2019-08-22 09:30:00,86.24,86.8,86.24,86.54,41410.0,78.0736,78.5805,78.0736,78.3452,41410.0
2019-08-22 09:40:00,86.54,86.58,85.94,85.99,24681.0,78.3452,78.3814,77.802,77.8472,24681.0
2019-08-22 09:50:00,85.99,86.17,85.9,85.95,31658.0,77.8472,78.0102,77.7658,77.811,31658.0
2019-08-22 10:00:00,85.98,86.11,85.86,85.94,22311.0,77.8382,77.9559,77.7296,77.802,22311.0
2019-08-22 10:10:00,85.95,85.95,85.7,85.78,19839.0,77.811,77.811,77.5847,77.6571,19839.0
2019-08-22 10:20:00,85.79,85.81,85.55,85.56,11608.0,77.6662,77.6843,77.4489,77.458,11608.0
2019-08-22 10:30:00,85.54,85.54,85.24,85.36,11970.0,77.4399,77.4399,77.1683,77.2769,11970.0
2019-08-22 10:40:00,85.37,85.52,85.29,85.4,19723.0,77.286,77.4217,77.2135,77.3131,19723.0
2019-08-22 10:50:00,85.43,85.61,85.36,85.44,32277.0,77.3403,77.5032,77.2769,77.3493,32277.0
2019-08-22 11:00:00,85.46,85.73,85.43,85.69,11251.0,77.3674,77.6119,77.3403,77.5756,11251.0
2019-08-22 11:10:00,85.7,85.81,85.69,85.71,16567.0,77.5847,77.6843,77.5756,77.5938,16567.0
2019-08-22 11:20:00,85.72,85.82,85.58,85.59,19712.0,77.6028,77.6933,77.4761,77.4851,19712.0
2019-08-22 11:30:00,85.6,85.78,85.55,85.72,20963.0,77.4942,77.6571,77.4489,77.6028,20963.0
2019-08-22 11:40:00,85.73,85.75,85.59,85.59,15302.0,77.6119,77.63,77.4851,77.4851,15302.0
2019-08-22 11:50:00,85.58,85.62,85.52,85.55,20156.0,77.4761,77.5123,77.4217,77.4489,20156.0
2019-08-22 12:00:00,85.53,85.82,85.53,85.82,26289.0,77.4308,77.6933,77.4308,77.6933,26289.0
2019-08-22 12:10:00,85.81,85.94,85.81,85.91,29091.0,77.6843,77.802,77.6843,77.7748,29091.0
2019-08-22 12:20:00,85.91,85.91,85.8,85.81,14595.0,77.7748,77.7748,77.6752,77.6843,14595.0
2019-08-22 12:30:00,85.81,85.94,85.8,85.87,14559.0,77.6843,77.802,77.6752,77.7386,14559.0
2019-08-22 12:40:00,85.86,86.07,85.85,85.96,14218.0,77.7296,77.9197,77.7205,77.8201,14218.0
2019-08-22 12:50:00,85.97,85.99,85.81,85.81,14768.0,77.8291,77.8472,77.6843,77.6843,14768.0
2019-08-22 13:00:00,85.8,85.88,85.77,85.88,19284.0,77.6752,77.7477,77.6481,77.7477,19284.0
2019-08-22 13:10:00,85.87,85.91,85.84,85.87,12671.0,77.7386,77.7748,77.7114,77.7386,12671.0
2019-08-22 13:20:00,85.88,86.0,85.87,85.93,10873.0,77.7477,77.8563,77.7386,77.7929,10873.0
2019-08-22 13:30:00,85.92,85.95,85.9,85.92,12637.0,77.7839,77.811,77.7658,77.7839,12637.0
2019-08-22 13:40:00,85.93,86.01,85.88,85.91,15776.0,77.7929,77.8653,77.7477,77.7748,15776.0
2019-08-22 13:50:00,85.89,85.9,85.84,85.87,12397.0,77.7567,77.7658,77.7114,77.7386,12397.0
2019-08-22 14:00:00,85.88,85.97,85.87,85.91,12295.0,77.7477,77.8291,77.7386,77.7748,12295.0
2019-08-22 14:10:00,85.89,86.0,85.88,85.94,18044.0,77.7567,77.8563,77.7477,77.802,18044.0
2019-08-22 14:20:00,85.95,85.95,85.91,85.93,17851.0,77.811,77.811,77.7748,77.7929,17851.0
2019-08-22 14:30:00,85.93,85.96,85.86,85.86,18675.0,77.7929,77.8201,77.7296,77.7296,18675.0
2019-08-22 14:40:00,85.87,86.0,85.86,85.93,18712.0,77.7386,77.8563,77.7296,77.7929,18712.0
2019-08-22 14:50:00,85.95,85.98,85.93,85.96,14093.0,77.811,77.8382,77.7929,77.8201,14093.0
2019-08-22 15:00:00,85.98,85.98,85.9,85.95,17464.0,77.8382,77.8382,77.7658,77.811,17464.0
2019-08-22 15:10:00,85.95,85.96,85.75,85.83,20974.0,77.811,77.8201,77.63,77.7024,20974.0
2019-08-22 15:20:00,85.84,85.86,85.76,85.77,34415.0,77.7114,77.7296,77.639,77.6481,34415.0
2019-08-22 15:30:00,85.77,85.99,85.77,85.98,41558.0,77.6481,77.8472,77.6481,77.8382,41558.0
2019-08-22 15:40:00,85.99,86.03,85.85,85.85,49671.0,77.8472,77.8835,77.7205,77.7205,49671.0
2019-08-22 15:50:00,85.84,86.08,85.69,85.72,314666.0,77.7114,77.9287,77.5756,77.6028,314666.0
2019-08-23 09:30:00,85.12,85.48,84.99,85.05,23511.0,77.0596,77.3855,76.9419,76.9963,23511.0
2019-08-23 09:40:00,85.02,85.35,85.02,85.06,17629.0,76.9691,77.2678,76.9691,77.0053,17629.0
2019-08-23 09:50:00,85.01,85.56,84.92,85.56,10404.0,76.96,77.458,76.8786,77.458,10404.0
2019-08-23 10:00:00,85.56,85.85,85.41,85.44,29627.0,77.458,77.7205,77.3222,77.3493,29627.0
2019-08-23 10:10:00,85.4,85.74,85.16,85.7,13004.0,77.3131,77.6209,77.0958,77.5847,13004.0
2019-08-23 10:20:00,85.66,85.77,85.56,85.61,10197.0,77.5485,77.6481,77.458,77.5032,10197.0
2019-08-23 10:30:00,85.66,85.89,85.58,85.78,13432.0,77.5485,77.7567,77.4761,77.6571,13432.0
2019-08-23 10:40:00,85.77,85.85,85.47,85.48,13201.0,77.6481,77.7205,77.3765,77.3855,13201.0
2019-08-23 10:50:00,85.5,85.73,85.37,85.38,19526.0,77.4036,77.6119,77.286,77.295,19526.0
2019-08-23 11:00:00,85.43,85.44,84.06,84.06,37535.0,77.3403,77.3493,76.1,76.1,37535.0
2019-08-23 11:10:00,84.01,84.54,84.0,84.54,18121.0,76.0547,76.5345,76.0457,76.5345,18121.0
2019-08-23 11:20:00,84.45,84.45,84.19,84.38,14621.0,76.4531,76.4531,76.2177,76.3897,14621.0
2019-08-23 11:30:00,84.29,84.35,84.0,84.0,28091.0,76.3082,76.3625,76.0457,76.0457,28091.0
2019-08-23 11:40:00,83.99,84.06,83.79,83.8,24774.0,76.0366,76.1,75.8556,75.8646,24774.0
2019-08-23 11:50:00,83.81,83.86,83.46,83.56,23240.0,75.8737,75.9189,75.5568,75.6473,23240.0
2019-08-23 12:00:00,83.52,83.71,83.4,83.62,20387.0,75.6111,75.7831,75.5025,75.7017,20387.0
2019-08-23 12:10:00,83.62,83.93,83.52,83.91,22891.0,75.7017,75.9823,75.6111,75.9642,22891.0
2019-08-23 12:20:00,83.91,83.91,83.68,83.72,12617.0,75.9642,75.9642,75.756,75.7922,12617.0
2019-08-23 12:30:00,83.69,84.06,83.69,84.05,8305.0,75.765,76.1,75.765,76.0909,8305.0
2019-08-23 12:40:00,84.05,84.06,83.73,83.73,13823.0,76.0909,76.1,75.8012,75.8012,13823.0
2019-08-23 12:50:00,83.75,83.76,83.6,83.73,24887.0,75.8194,75.8284,75.6836,75.8012,24887.0
2019-08-23 13:00:00,83.72,83.75,83.48,83.52,15612.0,75.7922,75.8194,75.5749,75.6111,15612.0
2019-08-23 13:10:00,83.51,83.81,83.44,83.44,17160.0,75.6021,75.8737,75.5387,75.5387,17160.0
2019-08-23 13:20:00,83.43,83.53,83.37,83.49,11742.0,75.5297,75.6202,75.4753,75.584,11742.0
2019-08-23 13:30:00,83.52,83.78,83.5,83.74,11520.0,75.6111,75.8465,75.593,75.8103,11520.0
2019-08-23 13:40:00,83.73,83.87,83.58,83.79,14001.0,75.8012,75.928,75.6655,75.8556,14001.0
2019-08-23 13:50:00,83.72,83.87,83.72,83.85,8050.0,75.7922,75.928,75.7922,75.9099,8050.0
2019-08-23 14:00:00,83.84,83.85,83.72,83.72,9821.0,75.9008,75.9099,75.7922,75.7922,9821.0
2019-08-23 14:10:00,83.71,83.78,83.65,83.7,10645.0,75.7831,75.8465,75.7288,75.7741,10645.0
2019-08-23 14:20:00,83.71,83.79,83.67,83.78,10464.0,75.7831,75.8556,75.7469,75.8465,10464.0
2019-08-23 14:30:00,83.8,83.87,83.74,83.75,12344.0,75.8646,75.928,75.8103,75.8194,12344.0
2019-08-23 14:40:00,83.76,83.79,83.5,83.53,26651.0,75.8284,75.8556,75.593,75.6202,26651.0
2019-08-23 14:50:00,83.46,83.76,83.46,83.76,18909.0,75.5568,75.8284,75.5568,75.8284,18909.0
2019-08-23 15:00:00,83.71,83.87,83.63,83.78,30168.0,75.7831,75.928,75.7107,75.8465,30168.0
2019-08-23 15:10:00,83.78,83.8,83.63,83.77,62054.0,75.8465,75.8646,75.7107,75.8375,62054.0
2019-08-23 15:20:00,83.78,83.78,83.42,83.44,35683.0,75.8465,75.8465,75.5206,75.5387,35683.0
2019-08-23 15:30:00,83.41,83.47,83.17,83.23,58115.0,75.5116,75.5659,75.2943,75.3486,58115.0
2019-08-23 15:40:00,83.2,83.29,83.03,83.05,51230.0,75.3214,75.4029,75.1675,75.1856,51230.0
2019-08-23 15:50:00,83.01,83.19,82.68,83.15,247528.0,75.1494,75.3124,74.8507,75.2762,247528.0
2019-08-26 09:30:00,83.55,83.94,83.39,83.76,47280.0,75.6383,75.9914,75.4934,75.8284,47280.0
2019-08-26 09:40:00,83.68,83.75,83.38,83.41,23098.0,75.756,75.8194,75.4844,75.5116,23098.0
2019-08-26 09:50:00,83.41,83.61,83.41,83.57,15844.0,75.5116,75.6926,75.5116,75.6564,15844.0
2019-08-26 10:00:00,83.54,83.64,83.46,83.46,21336.0,75.6292,75.7198,75.5568,75.5568,21336.0
2019-08-26 10:10:00,83.45,83.45,83.16,83.25,16398.0,75.5478,75.5478,75.2852,75.3667,16398.0
2019-08-26 10:20:00,83.24,83.39,83.22,83.33,18706.0,75.3576,75.4934,75.3395,75.4391,18706.0
2019-08-26 10:30:00,83.33,83.38,83.24,83.28,30932.0,75.4391,75.4844,75.3576,75.3939,30932.0
2019-08-26 10:40:00,83.27,83.44,83.15,83.34,20334.0,75.3848,75.5387,75.2762,75.4482,20334.0
2019-08-26 10:50:00,83.39,83.46,83.33,83.45,13632.0,75.4934,75.5568,75.4391,75.5478,13632.0
2019-08-26 11:00:00,83.42,83.54,83.37,83.52,16516.0,75.5206,75.6292,75.4753,75.6111,16516.0
2019-08-26 11:10:00,83.52,83.72,83.46,83.54,14501.0,75.6111,75.7922,75.5568,75.6292,14501.0
2019-08-26 11:20:00,83.58,83.74,83.56,83.68,5991.0,75.6655,75.8103,75.6473,75.756,5991.0
2019-08-26 11:30:00,83.67,83.84,83.66,83.78,14218.0,75.7469,75.9008,75.7379,75.8465,14218.0
2019-08-26 11:40:00,83.81,83.83,83.62,83.74,8116.0,75.8737,75.8918,75.7017,75.8103,8116.0
2019-08-26 11:50:00,83.76,83.84,83.73,83.8,12561.0,75.8284,75.9008,75.8012,75.8646,12561.0
2019-08-26 12:00:00,83.81,83.98,83.79,83.95,19298.0,75.8737,76.0276,75.8556,76.0004,19298.0
2019-08-26 12:10:00,83.95,83.95,83.76,83.77,10096.0,76.0004,76.0004,75.8284,75.8375,10096.0
2019-08-26 12:20:00,83.78,84.09,83.78,83.96,11175.0,75.8465,76.1272,75.8465,76.0095,11175.0
2019-08-26 12:30:00,83.96,83.98,83.85,83.91,11032.0,76.0095,76.0276,75.9099,75.9642,11032.0
2019-08-26 12:40:00,83.93,83.95,83.87,83.94,5367.0,75.9823,76.0004,75.928,75.9914,5367.0
2019-08-26 12:50:00,83.94,84.03,83.88,83.98,9623.0,75.9914,76.0728,75.937,76.0276,9623.0
2019-08-26 13:00:00,83.96,84.29,83.96,84.28,18719.0,76.0095,76.3082,76.0095,76.2992,18719.0
2019-08-26 13:10:00,84.26,84.26,84.06,84.1,33996.0,76.2811,76.2811,76.1,76.1362,33996.0
2019-08-26 13:20:00,84.1,84.26,84.1,84.22,15147.0,76.1362,76.2811,76.1362,76.2448,15147.0
2019-08-26 13:30:00,84.22,84.27,84.17,84.27,14456.0,76.2448,76.2901,76.1996,76.2901,14456.0
2019-08-26 13:40:00,84.25,84.3,84.21,84.25,8021.0,76.272,76.3173,76.2358,76.272,8021.0
2019-08-26 13:50:00,84.28,84.29,84.19,84.22,8177.0,76.2992,76.3082,76.2177,76.2448,8177.0
2019-08-26 14:00:00,84.23,84.23,84.03,84.06,9521.0,76.2539,76.2539,76.0728,76.1,9521.0
2019-08-26 14:10:00,84.07,84.13,84.03,84.06,9070.0,76.1091,76.1634,76.0728,76.1,9070.0
2019-08-26 14:20:00,84.05,84.11,84.03,84.03,4580.0,76.0909,76.1453,76.0728,76.0728,4580.0
2019-08-26 14:30:00,84.02,84.14,84.0,84.13,14437.0,76.0638,76.1724,76.0457,76.1634,14437.0
2019-08-26 14:40:00,84.17,84.23,84.13,84.13,6848.0,76.1996,76.2539,76.1634,76.1634,6848.0
2019-08-26 14:50:00,84.16,84.19,84.06,84.16,8982.0,76.1905,76.2177,76.1,76.1905,8982.0
2019-08-26 15:00:00,84.14,84.29,84.06,84.14,14919.0,76.1724,76.3082,76.1,76.1724,14919.0
2019-08-26 15:10:00,84.14,84.31,84.1,84.26,17879.0,76.1724,76.3263,76.1362,76.2811,17879.0
2019-08-26 15:20:00,84.24,84.3,84.19,84.21,15261.0,76.263,76.3173,76.2177,76.2358,15261.0
2019-08-26 15:30:00,84.21,84.31,84.11,84.13,23335.0,76.2358,76.3263,76.1453,76.1634,23335.0
2019-08-26 15:40:00,84.12,84.13,83.97,83.97,55107.0,76.1543,76.1634,76.0185,76.0185,55107.0
2019-08-26 15:50:00,84.0,84.32,83.97,84.32,157397.0,76.0457,76.3354,76.0185,76.3354,157397.0
2019-08-27 09:30:00,84.82,85.03,84.64,84.64,32130.0,76.788,76.9781,76.6251,76.6251,32130.0
2019-08-27 09:40:00,84.73,84.73,84.3,84.55,14362.0,76.7066,76.7066,76.3173,76.5436,14362.0
2019-08-27 09:50:00,84.52,84.52,84.14,84.21,21791.0,76.5164,76.5164,76.1724,76.2358,21791.0
2019-08-27 10:00:00,84.24,84.36,84.11,84.2,16382.0,76.263,76.3716,76.1453,76.2267,16382.0
2019-08-27 10:10:00,84.2,84.24,84.09,84.18,13417.0,76.2267,76.263,76.1272,76.2086,13417.0
2019-08-27 10:20:00,84.2,84.33,84.0,84.01,11773.0,76.2267,76.3444,76.0457,76.0547,11773.0
2019-08-27 10:30:00,84.0,84.11,83.94,84.03,9957.0,76.0457,76.1453,75.9914,76.0728,9957.0
2019-08-27 10:40:00,84.02,84.08,83.92,83.93,11922.0,76.0638,76.1181,75.9733,75.9823,11922.0
2019-08-27 10:50:00,83.91,83.97,83.67,83.7,18946.0,75.9642,76.0185,75.7469,75.7741,18946.0
2019-08-27 11:00:00,83.73,83.98,83.72,83.87,12059.0,75.8012,76.0276,75.7922,75.928,12059.0
2019-08-27 11:10:00,83.78,83.83,83.57,83.63,16320.0,75.8465,75.8918,75.6564,75.7107,16320.0
2019-08-27 11:20:00,83.6,83.72,83.57,83.6,9668.0,75.6836,75.7922,75.6564,75.6836,9668.0
2019-08-27 11:30:00,83.57,83.71,83.57,83.67,13856.0,75.6564,75.7831,75.6564,75.7469,13856.0
2019-08-27 11:40:00,83.65,83.67,83.45,83.52,36045.0,75.7288,75.7469,75.5478,75.6111,36045.0
2019-08-27 11:50:00,83.52,83.52,83.15,83.17,19372.0,75.6111,75.6111,75.2762,75.2943,19372.0
2019-08-27 12:00:00,83.18,83.28,83.05,83.16,22347.0,75.3033,75.3939,75.1856,75.2852,22347.0
2019-08-27 12:10:00,83.18,83.24,83.1,83.2,10876.0,75.3033,75.3576,75.2309,75.3214,10876.0
2019-08-27 12:20:00,83.19,83.27,83.14,83.22,12159.0,75.3124,75.3848,75.2671,75.3395,12159.0
2019-08-27 12:30:00,83.22,83.28,82.96,82.96,18872.0,75.3395,75.3939,75.1042,75.1042,18872.0
2019-08-27 12:40:00,82.95,83.08,82.87,83.05,21343.0,75.0951,75.2128,75.0227,75.1856,21343.0
2019-08-27 12:50:00,83.04,83.05,82.7,82.7,21057.0,75.1766,75.1856,74.8688,74.8688,21057.0
2019-08-27 13:00:00,82.71,82.86,82.63,82.8,17970.0,74.8778,75.0136,74.8054,74.9593,17970.0
2019-08-27 13:10:00,82.77,82.85,82.65,82.71,17660.0,74.9322,75.0046,74.8235,74.8778,17660.0
2019-08-27 13:20:00,82.69,82.9,82.68,82.87,12777.0,74.8597,75.0498,74.8507,75.0227,12777.0
2019-08-27 13:30:00,82.9,83.11,82.81,83.01,30963.0,75.0498,75.24,74.9684,75.1494,30963.0
2019-08-27 13:40:00,83.05,83.14,83.04,83.11,5820.0,75.1856,75.2671,75.1766,75.24,5820.0
2019-08-27 13:50:00,83.11,83.12,82.94,82.96,24197.0,75.24,75.249,75.0861,75.1042,24197.0
2019-08-27 14:00:00,82.94,83.07,82.86,82.9,58611.0,75.0861,75.2037,75.0136,75.0498,58611.0
2019-08-27 14:10:00,82.9,82.91,82.73,82.78,27598.0,75.0498,75.0589,74.8959,74.9412,27598.0
2019-08-27 14:20:00,82.79,82.94,82.78,82.89,12860.0,74.9503,75.0861,74.9412,75.0408,12860.0
2019-08-27 14:30:00,82.86,82.86,82.77,82.85,15142.0,75.0136,75.0136,74.9322,75.0046,15142.0
2019-08-27 14:40:00,82.84,82.92,82.76,82.91,17290.0,74.9955,75.068,74.9231,75.0589,17290.0
2019-08-27 14:50:00,82.92,83.17,82.92,83.15,12216.0,75.068,75.2943,75.068,75.2762,12216.0
2019-08-27 15:00:00,83.19,83.35,83.18,83.28,14800.0,75.3124,75.4572,75.3033,75.3939,14800.0
2019-08-27 15:10:00,83.27,83.27,82.96,83.08,37274.0,75.3848,75.3848,75.1042,75.2128,37274.0
2019-08-27 15:20:00,83.08,83.08,82.95,83.06,22229.0,75.2128,75.2128,75.0951,75.1947,22229.0
2019-08-27 15:30:00,83.06,83.07,82.92,83.01,73839.0,75.1947,75.2037,75.068,75.1494,73839.0
2019-08-27 15:40:00,83.02,83.26,83.01,83.26,55997.0,75.1585,75.3758,75.1494,75.3758,55997.0
2019-08-27 15:50:00,83.26,83.29,83.02,83.1,130175.0,75.3758,75.4029,75.1585,75.2309,130175.0
2019-08-28 09:30:00,82.76,83.25,82.67,83.22,58856.0,74.9231,75.3667,74.8416,75.3395,58856.0
2019-08-28 09:40:00,83.24,83.25,82.98,83.25,49403.0,75.3576,75.3667,75.1223,75.3667,49403.0
2019-08-28 09:50:00,83.3,83.99,83.25,83.99,18831.0,75.412,76.0366,75.3667,76.0366,18831.0
2019-08-28 10:00:00,83.92,84.06,83.84,83.87,18931.0,75.9733,76.1,75.9008,75.928,18931.0
2019-08-28 10:10:00,83.87,83.91,83.6,83.64,16669.0,75.928,75.9642,75.6836,75.7198,16669.0
2019-08-28 10:20:00,83.61,83.63,83.43,83.5,12472.0,75.6926,75.7107,75.5297,75.593,12472.0
2019-08-28 10:30:00,83.56,83.98,83.56,83.9,17491.0,75.6473,76.0276,75.6473,75.9552,17491.0
2019-08-28 10:40:00,83.88,84.13,83.86,84.1,13728.0,75.937,76.1634,75.9189,76.1362,13728.0
2019-08-28 10:50:00,84.14,84.33,84.11,84.24,16989.0,76.1724,76.3444,76.1453,76.263,16989.0
2019-08-28 11:00:00,84.25,84.26,84.1,84.11,13281.0,76.272,76.2811,76.1362,76.1453,13281.0
2019-08-28 11:10:00,84.13,84.27,84.12,84.18,13676.0,76.1634,76.2901,76.1543,76.2086,13676.0
2019-08-28 11:20:00,84.21,84.51,84.19,84.46,22565.0,76.2358,76.5074,76.2177,76.4621,22565.0
2019-08-28 11:30:00,84.47,84.54,84.41,84.52,14623.0,76.4712,76.5345,76.4169,76.5164,14623.0
2019-08-28 11:40:00,84.5,84.63,84.49,84.52,10398.0,76.4983,76.616,76.4893,76.5164,10398.0
2019-08-28 11:50:00,84.54,84.63,84.31,84.42,30727.0,76.5345,76.616,76.3263,76.4259,30727.0
2019-08-28 12:00:00,84.45,84.47,84.37,84.38,9992.0,76.4531,76.4712,76.3806,76.3897,9992.0
2019-08-28 12:10:00,84.38,84.55,84.36,84.55,20345.0,76.3897,76.5436,76.3716,76.5436,20345.0
2019-08-28 12:20:00,84.54,84.62,84.42,84.57,31052.0,76.5345,76.607,76.4259,76.5617,31052.0
2019-08-28 12:30:00,84.58,84.6,84.49,84.57,29012.0,76.5708,76.5889,76.4893,76.5617,29012.0
2019-08-28 12:40:00,84.56,84.67,84.54,84.64,32004.0,76.5527,76.6522,76.5345,76.6251,32004.0
2019-08-28 12:50:00,84.64,84.76,84.64,84.75,13079.0,76.6251,76.7337,76.6251,76.7247,13079.0
2019-08-28 13:00:00,84.73,84.73,84.56,84.59,14831.0,76.7066,76.7066,76.5527,76.5798,14831.0
2019-08-28 13:10:00,84.55,84.7,84.45,84.69,31173.0,76.5436,76.6794,76.4531,76.6703,31173.0
2019-08-28 13:20:00,84.71,84.74,84.57,84.64,15914.0,76.6884,76.7156,76.5617,76.6251,15914.0
2019-08-28 13:30:00,84.63,84.65,84.56,84.59,18359.0,76.616,76.6341,76.5527,76.5798,18359.0
2019-08-28 13:40:00,84.6,84.7,84.57,84.6,18254.0,76.5889,76.6794,76.5617,76.5889,18254.0
2019-08-28 13:50:00,84.57,84.62,84.5,84.54,19713.0,76.5617,76.607,76.4983,76.5345,19713.0
2019-08-28 14:00:00,84.56,84.69,84.56,84.64,16749.0,76.5527,76.6703,76.5527,76.6251,16749.0
2019-08-28 14:10:00,84.61,84.79,84.61,84.79,11616.0,76.5979,76.7609,76.5979,76.7609,11616.0
2019-08-28 14:20:00,84.78,84.82,84.76,84.77,14019.0,76.7518,76.788,76.7337,76.7428,14019.0
2019-08-28 14:30:00,84.78,84.8,84.71,84.71,14311.0,76.7518,76.7699,76.6884,76.6884,14311.0
2019-08-28 14:40:00,84.73,84.79,84.66,84.79,27483.0,76.7066,76.7609,76.6432,76.7609,27483.0
2019-08-28 14:50:00,84.79,84.86,84.75,84.86,25900.0,76.7609,76.8242,76.7247,76.8242,25900.0
2019-08-28 15:00:00,84.85,84.85,84.72,84.75,22551.0,76.8152,76.8152,76.6975,76.7247,22551.0
2019-08-28 15:10:00,84.75,84.82,84.71,84.81,37176.0,76.7247,76.788,76.6884,76.779,37176.0
2019-08-28 15:20:00,84.81,84.81,84.6,84.63,47697.0,76.779,76.779,76.5889,76.616,47697.0
2019-08-28 15:30:00,84.62,84.62,84.4,84.48,81125.0,76.607,76.607,76.4078,76.4802,81125.0
2019-08-28 15:40:00,84.47,84.73,84.45,84.69,104450.0,76.4712,76.7066,76.4531,76.6703,104450.0
2019-08-28 15:50:00,84.69,84.69,84.46,84.61,138320.0,76.6703,76.6703,76.4621,76.5979,138320.0
2019-08-29 09:30:00,85.63,86.22,85.55,85.75,44028.0,77.5213,78.0555,77.4489,77.63,44028.0
2019-08-29 09:40:00,85.75,85.95,85.57,85.95,30110.0,77.63,77.811,77.467,77.811,30110.0
2019-08-29 09:50:00,85.96,86.06,85.86,86.02,19017.0,77.8201,77.9106,77.7296,77.8744,19017.0
2019-08-29 10:00:00,85.98,86.09,85.8,86.06,20333.0,77.8382,77.9378,77.6752,77.9106,20333.0
2019-08-29 10:10:00,86.05,86.05,85.81,85.94,20348.0,77.9016,77.9016,77.6843,77.802,20348.0
2019-08-29 10:20:00,85.95,86.09,85.92,86.09,29164.0,77.811,77.9378,77.7839,77.9378,29164.0
2019-08-29 10:30:00,86.07,86.07,85.67,85.95,38125.0,77.9197,77.9197,77.5575,77.811,38125.0
2019-08-29 10:40:00,85.97,86.1,85.68,85.81,21800.0,77.8291,77.9468,77.5666,77.6843,21800.0
2019-08-29 10:50:00,85.84,85.99,85.81,85.96,34006.0,77.7114,77.8472,77.6843,77.8201,34006.0
2019-08-29 11:00:00,85.97,86.04,85.82,86.0,59153.0,77.8291,77.8925,77.6933,77.8563,59153.0
2019-08-29 11:10:00,86.01,86.11,85.99,86.07,32413.0,77.8653,77.9559,77.8472,77.9197,32413.0
2019-08-29 11:20:00,86.08,86.32,86.05,86.28,51871.0,77.9287,78.146,77.9016,78.1098,51871.0
2019-08-29 11:30:00,86.28,86.37,86.23,86.35,16456.0,78.1098,78.1913,78.0645,78.1732,16456.0
2019-08-29 11:40:00,86.36,86.42,86.26,86.4,25449.0,78.1822,78.2365,78.0917,78.2184,25449.0
2019-08-29 11:50:00,86.41,86.42,86.24,86.32,20306.0,78.2275,78.2365,78.0736,78.146,20306.0
2019-08-29 12:00:00,86.31,86.39,86.27,86.32,18549.0,78.1369,78.2094,78.1007,78.146,18549.0
2019-08-29 12:10:00,86.33,86.41,86.33,86.4,14224.0,78.155,78.2275,78.155,78.2184,14224.0
2019-08-29 12:20:00,86.39,86.41,86.32,86.34,26866.0,78.2094,78.2275,78.146,78.1641,26866.0
2019-08-29 12:30:00,86.33,86.35,86.21,86.28,11016.0,78.155,78.1732,78.0464,78.1098,11016.0
2019-08-29 12:40:00,86.28,86.32,86.25,86.31,10086.0,78.1098,78.146,78.0826,78.1369,10086.0
2019-08-29 12:50:00,86.29,86.49,86.25,86.44,15628.0,78.1188,78.2999,78.0826,78.2546,15628.0
2019-08-29 13:00:00,86.44,86.62,86.43,86.54,20670.0,78.2546,78.4176,78.2456,78.3452,20670.0
2019-08-29 13:10:00,86.52,86.56,86.46,86.49,16149.0,78.3271,78.3633,78.2727,78.2999,16149.0
2019-08-29 13:20:00,86.5,86.53,86.41,86.42,12889.0,78.3089,78.3361,78.2275,78.2365,12889.0
2019-08-29 13:30:00,86.42,86.5,86.37,86.5,12574.0,78.2365,78.3089,78.1913,78.3089,12574.0
2019-08-29 13:40:00,86.5,86.54,86.4,86.43,11431.0,78.3089,78.3452,78.2184,78.2456,11431.0
2019-08-29 13:50:00,86.43,86.55,86.43,86.49,22842.0,78.2456,78.3542,78.2456,78.2999,22842.0
2019-08-29 14:00:00,86.5,86.6,86.49,86.54,11204.0,78.3089,78.3995,78.2999,78.3452,11204.0
2019-08-29 14:10:00,86.56,86.56,86.35,86.38,45692.0,78.3633,78.3633,78.1732,78.2003,45692.0
2019-08-29 14:20:00,86.39,86.44,86.35,86.4,16572.0,78.2094,78.2546,78.1732,78.2184,16572.0
2019-08-29 14:30:00,86.4,86.47,86.31,86.36,10869.0,78.2184,78.2818,78.1369,78.1822,10869.0
2019-08-29 14:40:00,86.34,86.37,86.23,86.25,14929.0,78.1641,78.1913,78.0645,78.0826,14929.0
2019-08-29 14:50:00,86.25,86.29,86.19,86.22,12700.0,78.0826,78.1188,78.0283,78.0555,12700.0
2019-08-29 15:00:00,86.21,86.25,86.17,86.23,20504.0,78.0464,78.0826,78.0102,78.0645,20504.0
2019-08-29 15:10:00,86.26,86.32,86.24,86.26,16979.0,78.0917,78.146,78.0736,78.0917,16979.0
2019-08-29 15:20:00,86.25,86.28,86.17,86.23,25151.0,78.0826,78.1098,78.0102,78.0645,25151.0
2019-08-29 15:30:00,86.23,86.36,86.21,86.34,51237.0,78.0645,78.1822,78.0464,78.1641,51237.0
2019-08-29 15:40:00,86.33,86.42,86.25,86.37,43055.0,78.155,78.2365,78.0826,78.1913,43055.0
2019-08-29 15:50:00,86.37,86.44,86.17,86.24,201074.0,78.1913,78.2546,78.0102,78.0736,201074.0
2019-08-30 09:30:00,86.89,86.95,86.68,86.93,32621.0,78.662,78.7163,78.4719,78.6982,32621.0
2019-08-30 09:40:00,86.92,87.13,86.77,86.97,17287.0,78.6892,78.8793,78.5534,78.7344,17287.0
2019-08-30 09:50:00,86.9,86.96,86.77,86.87,17846.0,78.6711,78.7254,78.5534,78.6439,17846.0
2019-08-30 10:00:00,86.86,87.24,86.81,87.21,17973.0,78.6349,78.9789,78.5896,78.9517,17973.0
2019-08-30 10:10:00,87.25,87.27,86.94,86.99,28423.0,78.9879,79.006,78.7073,78.7525,28423.0
2019-08-30 10:20:00,87.02,87.02,86.66,86.68,19642.0,78.7797,78.7797,78.4538,78.4719,19642.0
2019-08-30 10:30:00,86.69,86.84,86.66,86.72,21286.0,78.481,78.6168,78.4538,78.5081,21286.0
2019-08-30 10:40:00,86.72,86.9,86.72,86.85,25818.0,78.5081,78.6711,78.5081,78.6258,25818.0
2019-08-30 10:50:00,86.85,86.85,86.59,86.59,28730.0,78.6258,78.6258,78.3904,78.3904,28730.0
2019-08-30 11:00:00,86.62,86.63,86.43,86.58,48555.0,78.4176,78.4266,78.2456,78.3814,48555.0
2019-08-30 11:10:00,86.59,86.68,86.21,86.27,22603.0,78.3904,78.4719,78.0464,78.1007,22603.0
2019-08-30 11:20:00,86.27,86.44,86.23,86.43,14764.0,78.1007,78.2546,78.0645,78.2456,14764.0
2019-08-30 11:30:00,86.42,86.57,86.42,86.54,22572.0,78.2365,78.3723,78.2365,78.3452,22572.0
2019-08-30 11:40:00,86.56,86.9,86.55,86.85,21984.0,78.3633,78.6711,78.3542,78.6258,21984.0
2019-08-30 11:50:00,86.85,86.87,86.7,86.75,12879.0,78.6258,78.6439,78.49,78.5353,12879.0
2019-08-30 12:00:00,86.8,86.84,86.67,86.73,17983.0,78.5805,78.6168,78.4628,78.5172,17983.0
2019-08-30 12:10:00,86.75,86.91,86.72,86.86,15364.0,78.5353,78.6801,78.5081,78.6349,15364.0
2019-08-30 12:20:00,86.86,86.94,86.83,86.91,25748.0,78.6349,78.7073,78.6077,78.6801,25748.0
2019-08-30 12:30:00,86.91,87.01,86.82,86.9,13205.0,78.6801,78.7707,78.5986,78.6711,13205.0
2019-08-30 12:40:00,86.9,87.04,86.89,87.03,13088.0,78.6711,78.7978,78.662,78.7888,13088.0
2019-08-30 12:50:00,87.02,87.02,86.85,86.87,14565.0,78.7797,78.7797,78.6258,78.6439,14565.0
2019-08-30 13:00:00,86.89,86.9,86.74,86.8,12626.0,78.662,78.6711,78.5262,78.5805,12626.0
2019-08-30 13:10:00,86.8,86.88,86.68,86.71,15322.0,78.5805,78.653,78.4719,78.4991,15322.0
2019-08-30 13:20:00,86.7,86.82,86.65,86.78,13095.0,78.49,78.5986,78.4447,78.5624,13095.0
2019-08-30 13:30:00,86.78,86.84,86.6,86.64,18920.0,78.5624,78.6168,78.3995,78.4357,18920.0
2019-08-30 13:40:00,86.63,86.64,86.54,86.55,20566.0,78.4266,78.4357,78.3452,78.3542,20566.0
2019-08-30 13:50:00,86.57,86.61,86.49,86.5,18575.0,78.3723,78.4085,78.2999,78.3089,18575.0
2019-08-30 14:00:00,86.55,86.64,86.53,86.61,20865.0,78.3542,78.4357,78.3361,78.4085,20865.0
2019-08-30 14:10:00,86.64,86.71,86.64,86.67,14222.0,78.4357,78.4991,78.4357,78.4628,14222.0
2019-08-30 14:20:00,86.65,86.69,86.58,86.67,13219.0,78.4447,78.481,78.3814,78.4628,13219.0
2019-08-30 14:30:00,86.69,86.7,86.41,86.43,15236.0,78.481,78.49,78.2275,78.2456,15236.0
2019-08-30 14:40:00,86.44,86.52,86.39,86.45,16123.0,78.2546,78.3271,78.2094,78.2637,16123.0
2019-08-30 14:50:00,86.45,86.49,86.35,86.39,16110.0,78.2637,78.2999,78.1732,78.2094,16110.0
2019-08-30 15:00:00,86.4,86.45,86.23,86.39,17923.0,78.2184,78.2637,78.0645,78.2094,17923.0
2019-08-30 15:10:00,86.38,86.41,86.25,86.28,20506.0,78.2003,78.2275,78.0826,78.1098,20506.0
2019-08-30 15:20:00,86.28,86.5,86.21,86.45,25331.0,78.1098,78.3089,78.0464,78.2637,25331.0
2019-08-30 15:30:00,86.46,86.56,86.4,86.42,38725.0,78.2727,78.3633,78.2184,78.2365,38725.0
2019-08-30 15:40:00,86.43,86.53,86.39,86.45,64524.0,78.2456,78.3361,78.2094,78.2637,64524.0
2019-08-30 15:50:00,86.46,86.87,86.46,86.6,213618.0,78.2727,78.6439,78.2727,78.3995,213618.0
2019-09-03 09:30:00,85.75,86.0,85.41,85.67,58658.0,77.63,77.8563,77.3222,77.5575,58658.0
2019-09-03 09:40:00,85.72,85.74,85.3,85.31,43380.0,77.6028,77.6209,77.2226,77.2316,43380.0
2019-09-03 09:50:00,85.31,85.77,85.3,85.51,38521.0,77.2316,77.6481,77.2226,77.4127,38521.0
2019-09-03 10:00:00,85.5,85.5,84.47,84.67,45583.0,77.4036,77.4036,76.4712,76.6522,45583.0
2019-09-03 10:10:00,84.66,84.76,84.47,84.72,22112.0,76.6432,76.7337,76.4712,76.6975,22112.0
2019-09-03 10:20:00,84.73,84.95,84.59,84.95,21653.0,76.7066,76.9057,76.5798,76.9057,21653.0
2019-09-03 10:30:00,84.93,84.96,84.65,84.78,23522.0,76.8876,76.9148,76.6341,76.7518,23522.0
2019-09-03 10:40:00,84.77,85.2,84.74,84.96,61212.0,76.7428,77.132,76.7156,76.9148,61212.0
2019-09-03 10:50:00,84.98,85.15,84.92,85.07,29464.0,76.9329,77.0868,76.8786,77.0144,29464.0
2019-09-03 11:00:00,85.04,85.17,84.97,84.99,28546.0,76.9872,77.1049,76.9238,76.9419,28546.0
2019-09-03 11:10:00,84.97,85.05,84.83,85.03,27140.0,76.9238,76.9963,76.7971,76.9781,27140.0
2019-09-03 11:20:00,85.04,85.21,84.91,85.04,26572.0,76.9872,77.1411,76.8695,76.9872,26572.0
2019-09-03 11:30:00,85.08,85.22,84.96,85.07,37698.0,77.0234,77.1502,76.9148,77.0144,37698.0
2019-09-03 11:40:00,85.08,85.14,84.96,85.08,22964.0,77.0234,77.0777,76.9148,77.0234,22964.0
2019-09-03 11:50:00,85.07,85.07,84.87,84.95,21888.0,77.0144,77.0144,76.8333,76.9057,21888.0
2019-09-03 12:00:00,84.89,84.91,84.76,84.77,27556.0,76.8514,76.8695,76.7337,76.7428,27556.0
2019-09-03 12:10:00,84.77,84.93,84.72,84.9,20130.0,76.7428,76.8876,76.6975,76.8605,20130.0
2019-09-03 12:20:00,84.94,84.97,84.78,84.85,17230.0,76.8967,76.9238,76.7518,76.8152,17230.0
2019-09-03 12:30:00,84.85,84.91,84.71,84.84,25124.0,76.8152,76.8695,76.6884,76.8061,25124.0
2019-09-03 12:40:00,84.83,84.9,84.65,84.86,138798.0,76.7971,76.8605,76.6341,76.8242,138798.0
2019-09-03 12:50:00,84.82,84.82,84.52,84.64,17302.0,76.788,76.788,76.5164,76.6251,17302.0
2019-09-03 13:00:00,84.73,84.83,84.66,84.8,14867.0,76.7066,76.7971,76.6432,76.7699,14867.0
2019-09-03 13:10:00,84.79,84.88,84.73,84.78,15349.0,76.7609,76.8424,76.7066,76.7518,15349.0
2019-09-03 13:20:00,84.78,84.82,84.66,84.74,20645.0,76.7518,76.788,76.6432,76.7156,20645.0
2019-09-03 13:30:00,84.75,84.83,84.59,84.69,13311.0,76.7247,76.7971,76.5798,76.6703,13311.0
2019-09-03 13:40:00,84.65,84.82,84.61,84.76,13855.0,76.6341,76.788,76.5979,76.7337,13855.0
2019-09-03 13:50:00,84.77,84.85,84.69,84.81,12871.0,76.7428,76.8152,76.6703,76.779,12871.0
2019-09-03 14:00:00,84.81,84.96,84.81,84.93,13539.0,76.779,76.9148,76.779,76.8876,13539.0
2019-09-03 14:10:00,84.93,85.1,84.92,85.02,18542.0,76.8876,77.0415,76.8786,76.9691,18542.0
2019-09-03 14:20:00,85.03,85.1,84.94,85.0,22270.0,76.9781,77.0415,76.8967,76.951,22270.0
2019-09-03 14:30:00,84.99,85.08,84.94,84.98,26782.0,76.9419,77.0234,76.8967,76.9329,26782.0
2019-09-03 14:40:00,84.97,85.01,84.91,84.98,18918.0,76.9238,76.96,76.8695,76.9329,18918.0
2019-09-03 14:50:00,85.01,85.09,84.95,85.01,21583.0,76.96,77.0325,76.9057,76.96,21583.0
2019-09-03 15:00:00,85.03,85.06,84.94,85.06,23957.0,76.9781,77.0053,76.8967,77.0053,23957.0
2019-09-03 15:10:00,85.05,85.12,85.02,85.09,45320.0,76.9963,77.0596,76.9691,77.0325,45320.0
2019-09-03 15:20:00,85.11,85.18,85.11,85.15,32962.0,77.0506,77.1139,77.0506,77.0868,32962.0
2019-09-03 15:30:00,85.16,85.26,85.12,85.22,53989.0,77.0958,77.1864,77.0596,77.1502,53989.0
2019-09-03 15:40:00,85.23,85.29,85.09,85.17,72259.0,77.1592,77.2135,77.0325,77.1049,72259.0
2019-09-03 15:50:00,85.16,85.38,85.15,85.36,291015.0,77.0958,77.295,77.0868,77.2769,291015.0
2019-09-04 09:30:00,86.25,86.47,86.1,86.19,34999.0,78.0826,78.2818,77.9468,78.0283,34999.0
2019-09-04 09:40:00,86.29,86.46,86.1,86.12,12527.0,78.1188,78.2727,77.9468,77.9649,12527.0
2019-09-04 09:50:00,86.15,86.23,86.03,86.07,16073.0,77.9921,78.0645,77.8835,77.9197,16073.0
2019-09-04 10:00:00,86.03,86.34,86.02,86.05,41856.0,77.8835,78.1641,77.8744,77.9016,41856.0
2019-09-04 10:10:00,86.09,86.11,85.81,85.84,15573.0,77.9378,77.9559,77.6843,77.7114,15573.0
2019-09-04 10:20:00,85.86,85.99,85.77,85.95,24569.0,77.7296,77.8472,77.6481,77.811,24569.0
2019-09-04 10:30:00,85.93,86.06,85.91,85.94,9229.0,77.7929,77.9106,77.7748,77.802,9229.0
2019-09-04 10:40:00,85.88,85.98,85.87,85.98,11140.0,77.7477,77.8382,77.7386,77.8382,11140.0
2019-09-04 10:50:00,85.97,86.01,85.85,85.93,14788.0,77.8291,77.8653,77.7205,77.7929,14788.0
2019-09-04 11:00:00,85.95,85.95,85.85,85.89,12746.0,77.811,77.811,77.7205,77.7567,12746.0
2019-09-04 11:10:00,85.88,86.02,85.88,86.0,15660.0,77.7477,77.8744,77.7477,77.8563,15660.0
2019-09-04 11:20:00,86.0,86.05,85.9,85.98,12367.0,77.8563,77.9016,77.7658,77.8382,12367.0
2019-09-04 11:30:00,85.98,86.07,85.91,85.95,26670.0,77.8382,77.9197,77.7748,77.811,26670.0
2019-09-04 11:40:00,85.98,86.09,85.87,85.95,26774.0,77.8382,77.9378,77.7386,77.811,26774.0
2019-09-04 11:50:00,85.95,85.97,85.74,85.89,19371.0,77.811,77.8291,77.6209,77.7567,19371.0
2019-09-04 12:00:00,85.88,85.99,85.87,85.89,45224.0,77.7477,77.8472,77.7386,77.7567,45224.0
2019-09-04 12:10:00,85.91,85.96,85.74,85.79,9304.0,77.7748,77.8201,77.6209,77.6662,9304.0
2019-09-04 12:20:00,85.76,85.85,85.72,85.81,9353.0,77.639,77.7205,77.6028,77.6843,9353.0
2019-09-04 12:30:00,85.82,85.93,85.79,85.84,11251.0,77.6933,77.7929,77.6662,77.7114,11251.0
2019-09-04 12:40:00,85.82,85.83,85.71,85.8,24207.0,77.6933,77.7024,77.5938,77.6752,24207.0
2019-09-04 12:50:00,85.79,85.79,85.66,85.7,30982.0,77.6662,77.6662,77.5485,77.5847,30982.0
2019-09-04 13:00:00,85.69,85.77,85.62,85.67,17918.0,77.5756,77.6481,77.5123,77.5575,17918.0
2019-09-04 13:10:00,85.67,85.67,85.52,85.54,9819.0,77.5575,77.5575,77.4217,77.4399,9819.0
2019-09-04 13:20:00,85.55,85.69,85.53,85.65,34610.0,77.4489,77.5756,77.4308,77.5394,34610.0
2019-09-04 13:30:00,85.66,85.66,85.52,85.53,14573.0,77.5485,77.5485,77.4217,77.4308,14573.0
2019-09-04 13:40:00,85.53,85.54,85.41,85.43,26956.0,77.4308,77.4399,77.3222,77.3403,26956.0
2019-09-04 13:50:00,85.4,85.5,85.35,85.4,20060.0,77.3131,77.4036,77.2678,77.3131,20060.0
2019-09-04 14:00:00,85.38,85.58,85.38,85.45,18582.0,77.295,77.4761,77.295,77.3584,18582.0
2019-09-04 14:10:00,85.45,85.53,85.38,85.53,12759.0,77.3584,77.4308,77.295,77.4308,12759.0
2019-09-04 14:20:00,85.55,85.64,85.54,85.61,15076.0,77.4489,77.5304,77.4399,77.5032,15076.0
2019-09-04 14:30:00,85.61,85.65,85.56,85.59,19259.0,77.5032,77.5394,77.458,77.4851,19259.0
2019-09-04 14:40:00,85.59,85.68,85.57,85.66,23905.0,77.4851,77.5666,77.467,77.5485,23905.0
2019-09-04 14:50:00,85.66,85.77,85.65,85.73,19459.0,77.5485,77.6481,77.5394,77.6119,19459.0
2019-09-04 15:00:00,85.74,85.87,85.74,85.87,32504.0,77.6209,77.7386,77.6209,77.7386,32504.0
2019-09-04 15:10:00,85.88,86.04,85.88,86.03,34155.0,77.7477,77.8925,77.7477,77.8835,34155.0
2019-09-04 15:20:00,86.02,86.13,85.97,86.12,41203.0,77.8744,77.974,77.8291,77.9649,41203.0
2019-09-04 15:30:00,86.12,86.22,85.99,86.03,47974.0,77.9649,78.0555,77.8472,77.8835,47974.0
2019-09-04 15:40:00,86.02,86.14,85.99,86.06,54292.0,77.8744,77.983,77.8472,77.9106,54292.0
2019-09-04 15:50:00,86.05,86.11,85.91,85.99,117610.0,77.9016,77.9559,77.7748,77.8472,117610.0
2019-09-05 09:30:00,86.98,87.96,86.82,87.81,55134.0,78.7435,79.6307,78.5986,79.4949,55134.0
2019-09-05 09:40:00,87.88,88.13,87.62,88.13,46719.0,79.5583,79.7846,79.3229,79.7846,46719.0
2019-09-05 09:50:00,88.13,88.2,87.85,87.99,37410.0,79.7846,79.848,79.5311,79.6579,37410.0
2019-09-05 10:00:00,88.02,88.45,88.01,88.42,42701.0,79.685,80.0743,79.676,80.0471,42701.0
2019-09-05 10:10:00,88.41,88.77,88.41,88.74,36969.0,80.0381,80.364,80.0381,80.3368,36969.0
2019-09-05 10:20:00,88.69,88.84,88.5,88.68,20228.0,80.2916,80.4274,80.1196,80.2825,20228.0
2019-09-05 10:30:00,88.73,88.76,88.6,88.72,63762.0,80.3278,80.3549,80.2101,80.3187,63762.0
2019-09-05 10:40:00,88.76,88.9,88.74,88.76,33151.0,80.3549,80.4817,80.3368,80.3549,33151.0
2019-09-05 10:50:00,88.75,88.82,88.55,88.63,19509.0,80.3459,80.4093,80.1648,80.2372,19509.0
2019-09-05 11:00:00,88.67,88.78,88.53,88.56,13939.0,80.2735,80.373,80.1467,80.1739,13939.0
2019-09-05 11:10:00,88.62,88.63,88.39,88.52,11552.0,80.2282,80.2372,80.02,80.1377,11552.0
2019-09-05 11:20:00,88.52,88.59,88.39,88.47,13539.0,80.1377,80.201,80.02,80.0924,13539.0
2019-09-05 11:30:00,88.45,88.6,88.37,88.51,10631.0,80.0743,80.2101,80.0019,80.1286,10631.0
2019-09-05 11:40:00,88.51,88.56,88.38,88.45,11825.0,80.1286,80.1739,80.0109,80.0743,11825.0
2019-09-05 11:50:00,88.48,88.68,88.48,88.61,15115.0,80.1015,80.2825,80.1015,80.2191,15115.0
2019-09-05 12:00:00,88.6,88.61,88.44,88.48,8987.0,80.2101,80.2191,80.0652,80.1015,8987.0
2019-09-05 12:10:00,88.47,88.57,88.47,88.49,10525.0,80.0924,80.1829,80.0924,80.1105,10525.0
2019-09-05 12:20:00,88.5,88.54,88.32,88.36,16038.0,80.1196,80.1558,79.9566,79.9928,16038.0
2019-09-05 12:30:00,88.35,88.39,88.29,88.33,12808.0,79.9838,80.02,79.9294,79.9657,12808.0
2019-09-05 12:40:00,88.38,88.48,88.34,88.39,11374.0,80.0109,80.1015,79.9747,80.02,11374.0
2019-09-05 12:50:00,88.36,88.36,88.21,88.24,44351.0,79.9928,79.9928,79.857,79.8842,44351.0
2019-09-05 13:00:00,88.25,88.48,88.14,88.22,15679.0,79.8932,80.1015,79.7936,79.8661,15679.0
2019-09-05 13:10:00,88.24,88.24,88.15,88.21,14539.0,79.8842,79.8842,79.8027,79.857,14539.0
2019-09-05 13:20:00,88.22,88.28,88.15,88.16,18456.0,79.8661,79.9204,79.8027,79.8118,18456.0
2019-09-05 13:30:00,88.16,88.28,88.12,88.28,10963.0,79.8118,79.9204,79.7755,79.9204,10963.0
2019-09-05 13:40:00,88.27,88.27,88.1,88.1,22425.0,79.9113,79.9113,79.7574,79.7574,22425.0
2019-09-05 13:50:00,88.12,88.25,88.12,88.17,13809.0,79.7755,79.8932,79.7755,79.8208,13809.0
2019-09-05 14:00:00,88.17,88.32,88.17,88.28,12251.0,79.8208,79.9566,79.8208,79.9204,12251.0
2019-09-05 14:10:00,88.29,88.4,88.29,88.36,8247.0,79.9294,80.029,79.9294,79.9928,8247.0
2019-09-05 14:20:00,88.37,88.37,88.2,88.2,20527.0,80.0019,80.0019,79.848,79.848,20527.0
2019-09-05 14:30:00,88.19,88.2,88.06,88.12,17205.0,79.8389,79.848,79.7212,79.7755,17205.0
2019-09-05 14:40:00,88.1,88.23,88.04,88.22,16357.0,79.7574,79.8751,79.7031,79.8661,16357.0
2019-09-05 14:50:00,88.22,88.31,88.19,88.27,14598.0,79.8661,79.9475,79.8389,79.9113,14598.0
2019-09-05 15:00:00,88.27,88.43,88.27,88.35,23048.0,79.9113,80.0562,79.9113,79.9838,23048.0
2019-09-05 15:10:00,88.35,88.37,88.24,88.35,14991.0,79.9838,80.0019,79.8842,79.9838,14991.0
2019-09-05 15:20:00,88.33,88.37,88.25,88.37,21892.0,79.9657,80.0019,79.8932,80.0019,21892.0
2019-09-05 15:30:00,88.34,88.49,88.32,88.44,46794.0,79.9747,80.1105,79.9566,80.0652,46794.0
2019-09-05 15:40:00,88.44,88.53,88.28,88.29,71262.0,80.0652,80.1467,79.9204,79.9294,71262.0
2019-09-05 15:50:00,88.28,88.51,88.27,88.32,215928.0,79.9204,80.1286,79.9113,79.9566,215928.0
2019-09-06 09:30:00,88.42,88.68,88.16,88.27,32314.0,80.0471,80.2825,79.8118,79.9113,32314.0
2019-09-06 09:40:00,88.27,88.39,87.79,88.34,14248.0,79.9113,80.02,79.4768,79.9747,14248.0
2019-09-06 09:50:00,88.33,88.39,88.21,88.27,22669.0,79.9657,80.02,79.857,79.9113,22669.0
2019-09-06 10:00:00,88.29,88.41,88.21,88.35,44253.0,79.9294,80.0381,79.857,79.9838,44253.0
2019-09-06 10:10:00,88.27,88.58,88.24,88.4,16941.0,79.9113,80.192,79.8842,80.029,16941.0
2019-09-06 10:20:00,88.37,88.52,88.34,88.44,25417.0,80.0019,80.1377,79.9747,80.0652,25417.0
2019-09-06 10:30:00,88.46,88.48,88.32,88.43,43032.0,80.0833,80.1015,79.9566,80.0562,43032.0
2019-09-06 10:40:00,88.43,88.56,88.35,88.55,14154.0,80.0562,80.1739,79.9838,80.1648,14154.0
2019-09-06 10:50:00,88.56,88.56,88.25,88.33,87030.0,80.1739,80.1739,79.8932,79.9657,87030.0
2019-09-06 11:00:00,88.35,88.38,88.2,88.23,46807.0,79.9838,80.0109,79.848,79.8751,46807.0
2019-09-06 11:10:00,88.2,88.34,88.12,88.3,31527.0,79.848,79.9747,79.7755,79.9385,31527.0
2019-09-06 11:20:00,88.31,88.32,88.07,88.1,19683.0,79.9475,79.9566,79.7303,79.7574,19683.0
2019-09-06 11:30:00,88.15,88.42,88.13,88.35,22372.0,79.8027,80.0471,79.7846,79.9838,22372.0
2019-09-06 11:40:00,88.36,88.42,88.35,88.39,11999.0,79.9928,80.0471,79.9838,80.02,11999.0
2019-09-06 11:50:00,88.41,88.42,88.31,88.36,8039.0,80.0381,80.0471,79.9475,79.9928,8039.0
2019-09-06 12:00:00,88.37,88.48,88.36,88.48,6262.0,80.0019,80.1015,79.9928,80.1015,6262.0
2019-09-06 12:10:00,88.48,88.53,88.46,88.53,20406.0,80.1015,80.1467,80.0833,80.1467,20406.0
2019-09-06 12:20:00,88.5,88.56,88.47,88.47,7796.0,80.1196,80.1739,80.0924,80.0924,7796.0
2019-09-06 12:30:00,88.5,88.5,88.42,88.48,8933.0,80.1196,80.1196,80.0471,80.1015,8933.0
2019-09-06 12:40:00,88.49,88.49,88.33,88.37,12354.0,80.1105,80.1105,79.9657,80.0019,12354.0
2019-09-06 12:50:00,88.36,88.38,88.29,88.3,11304.0,79.9928,80.0109,79.9294,79.9385,11304.0
2019-09-06 13:00:00,88.29,88.36,88.26,88.32,22257.0,79.9294,79.9928,79.9023,79.9566,22257.0
2019-09-06 13:10:00,88.33,88.49,88.33,88.49,10521.0,79.9657,80.1105,79.9657,80.1105,10521.0
2019-09-06 13:20:00,88.46,88.52,88.46,88.49,11432.0,80.0833,80.1377,80.0833,80.1105,11432.0
2019-09-06 13:30:00,88.51,88.55,88.44,88.44,10569.0,80.1286,80.1648,80.0652,80.0652,10569.0
2019-09-06 13:40:00,88.44,88.48,88.34,88.38,20375.0,80.0652,80.1015,79.9747,80.0109,20375.0
2019-09-06 13:50:00,88.4,88.41,88.22,88.3,35292.0,80.029,80.0381,79.8661,79.9385,35292.0
2019-09-06 14:00:00,88.3,88.3,88.12,88.17,18537.0,79.9385,79.9385,79.7755,79.8208,18537.0
2019-09-06 14:10:00,88.17,88.19,88.07,88.08,18493.0,79.8208,79.8389,79.7303,79.7393,18493.0
2019-09-06 14:20:00,88.09,88.12,88.0,88.03,12612.0,79.7484,79.7755,79.6669,79.6941,12612.0
2019-09-06 14:30:00,88.03,88.1,87.99,88.05,11262.0,79.6941,79.7574,79.6579,79.7122,11262.0
2019-09-06 14:40:00,88.04,88.07,87.94,88.07,15276.0,79.7031,79.7303,79.6126,79.7303,15276.0
2019-09-06 14:50:00,88.06,88.06,87.92,87.93,15150.0,79.7212,79.7212,79.5945,79.6035,15150.0
2019-09-06 15:00:00,87.94,88.04,87.91,88.02,24502.0,79.6126,79.7031,79.5854,79.685,24502.0
2019-09-06 15:10:00,88.02,88.16,88.02,88.13,19475.0,79.685,79.8118,79.685,79.7846,19475.0
2019-09-06 15:20:00,88.13,88.26,88.13,88.25,28470.0,79.7846,79.9023,79.7846,79.8932,28470.0
2019-09-06 15:30:00,88.26,88.32,88.16,88.23,26382.0,79.9023,79.9566,79.8118,79.8751,26382.0
2019-09-06 15:40:00,88.23,88.24,88.15,88.19,54266.0,79.8751,79.8842,79.8027,79.8389,54266.0
2019-09-06 15:50:00,88.18,88.26,88.1,88.19,131134.0,79.8299,79.9023,79.7574,79.8389,131134.0
2019-09-09 09:30:00,88.98,89.38,88.77,89.18,63598.0,80.5541,80.9162,80.364,80.7352,63598.0
2019-09-09 09:40:00,89.23,89.77,89.23,89.67,40251.0,80.7804,81.2693,80.7804,81.1788,40251.0
2019-09-09 09:50:00,89.62,89.96,89.5,89.8,83827.0,81.1335,81.4413,81.0249,81.2965,83827.0
2019-09-09 10:00:00,89.81,90.12,89.57,90.11,47824.0,81.3055,81.5862,81.0882,81.5771,47824.0
2019-09-09 10:10:00,90.13,90.41,90.12,90.37,47963.0,81.5952,81.8487,81.5862,81.8125,47963.0
2019-09-09 10:20:00,90.37,90.56,90.34,90.47,25087.0,81.8125,81.9845,81.7853,81.903,25087.0
2019-09-09 10:30:00,90.46,90.6,90.29,90.53,29153.0,81.894,82.0207,81.7401,81.9573,29153.0
2019-09-09 10:40:00,90.55,90.6,90.32,90.44,24716.0,81.9754,82.0207,81.7672,81.8759,24716.0
2019-09-09 10:50:00,90.46,90.79,90.46,90.7,32767.0,81.894,82.1927,81.894,82.1112,32767.0
2019-09-09 11:00:00,90.71,90.9,90.63,90.9,32436.0,82.1203,82.2923,82.0479,82.2923,32436.0
2019-09-09 11:10:00,90.89,91.06,90.84,90.95,35363.0,82.2832,82.4371,82.238,82.3376,35363.0
2019-09-09 11:20:00,90.97,90.98,90.82,90.89,21409.0,82.3557,82.3647,82.2199,82.2832,21409.0
2019-09-09 11:30:00,90.87,90.88,90.62,90.65,35889.0,82.2651,82.2742,82.0388,82.066,35889.0
2019-09-09 11:40:00,90.66,90.67,90.5,90.57,27685.0,82.075,82.0841,81.9302,81.9935,27685.0
2019-09-09 11:50:00,90.57,90.77,90.52,90.76,15244.0,81.9935,82.1746,81.9483,82.1655,15244.0
2019-09-09 12:00:00,90.75,90.91,90.74,90.8,49684.0,82.1565,82.3013,82.1474,82.2018,49684.0
2019-09-09 12:10:00,90.81,90.85,90.46,90.46,30451.0,82.2108,82.247,81.894,81.894,30451.0
2019-09-09 12:20:00,90.44,90.49,90.23,90.27,55669.0,81.8759,81.9211,81.6857,81.7219,55669.0
2019-09-09 12:30:00,90.25,90.31,90.07,90.09,21408.0,81.7038,81.7582,81.5409,81.559,21408.0
2019-09-09 12:40:00,90.1,90.2,90.05,90.08,20784.0,81.568,81.6586,81.5228,81.5499,20784.0
2019-09-09 12:50:00,90.12,90.27,90.03,90.26,25804.0,81.5862,81.7219,81.5047,81.7129,25804.0
2019-09-09 13:00:00,90.26,90.28,90.21,90.24,14888.0,81.7129,81.731,81.6676,81.6948,14888.0
2019-09-09 13:10:00,90.26,90.32,90.18,90.25,10993.0,81.7129,81.7672,81.6405,81.7038,10993.0
2019-09-09 13:20:00,90.23,90.32,90.21,90.24,9158.0,81.6857,81.7672,81.6676,81.6948,9158.0
2019-09-09 13:30:00,90.26,90.34,90.14,90.18,53046.0,81.7129,81.7853,81.6043,81.6405,53046.0
2019-09-09 13:40:00,90.19,90.34,90.11,90.34,12719.0,81.6495,81.7853,81.5771,81.7853,12719.0
2019-09-09 13:50:00,90.37,90.65,90.37,90.51,27049.0,81.8125,82.066,81.8125,81.9392,27049.0
2019-09-09 14:00:00,90.52,90.68,90.5,90.57,14281.0,81.9483,82.0931,81.9302,81.9935,14281.0
2019-09-09 14:10:00,90.58,90.68,90.49,90.62,19384.0,82.0026,82.0931,81.9211,82.0388,19384.0
2019-09-09 14:20:00,90.63,90.88,90.62,90.86,15372.0,82.0479,82.2742,82.0388,82.2561,15372.0
2019-09-09 14:30:00,90.85,90.97,90.82,90.97,20927.0,82.247,82.3557,82.2199,82.3557,20927.0
2019-09-09 14:40:00,90.96,91.04,90.92,90.95,31548.0,82.3466,82.419,82.3104,82.3376,31548.0
2019-09-09 14:50:00,90.96,91.04,90.87,90.98,23562.0,82.3466,82.419,82.2651,82.3647,23562.0
2019-09-09 15:00:00,90.98,91.05,90.92,90.99,19951.0,82.3647,82.4281,82.3104,82.3738,19951.0
2019-09-09 15:10:00,91.02,91.16,90.99,91.15,28429.0,82.4009,82.5277,82.3738,82.5186,28429.0
2019-09-09 15:20:00,91.14,91.34,91.12,91.34,34515.0,82.5096,82.6906,82.4915,82.6906,34515.0
2019-09-09 15:30:00,91.34,91.35,91.08,91.26,104303.0,82.6906,82.6997,82.4552,82.6182,104303.0
2019-09-09 15:40:00,91.26,91.27,90.97,91.1,88994.0,82.6182,82.6273,82.3557,82.4734,88994.0
2019-09-09 15:50:00,91.11,91.14,90.91,90.96,190209.0,82.4824,82.5096,82.3013,82.3466,190209.0
2019-09-10 09:30:00,91.35,92.46,91.05,91.81,70081.0,82.6997,83.7046,82.4281,83.1161,70081.0
2019-09-10 09:40:00,91.77,92.2,91.4,92.19,52886.0,83.0799,83.4692,82.7449,83.4601,52886.0
2019-09-10 09:50:00,92.2,92.24,91.93,92.22,29080.0,83.4692,83.5054,83.2248,83.4873,29080.0
2019-09-10 10:00:00,92.22,92.32,91.75,91.87,59545.0,83.4873,83.5778,83.0618,83.1704,59545.0
2019-09-10 10:10:00,91.89,91.89,91.19,91.25,57661.0,83.1885,83.1885,82.5548,82.6091,57661.0
2019-09-10 10:20:00,91.24,91.7,91.18,91.67,45817.0,82.6001,83.0165,82.5458,82.9894,45817.0
2019-09-10 10:30:00,91.67,91.81,91.19,91.37,85575.0,82.9894,83.1161,82.5548,82.7178,85575.0
2019-09-10 10:40:00,91.34,91.44,91.27,91.32,37353.0,82.6906,82.7812,82.6273,82.6725,37353.0
2019-09-10 10:50:00,91.29,91.36,90.85,90.85,18085.0,82.6454,82.7087,82.247,82.247,18085.0
2019-09-10 11:00:00,90.84,91.07,90.8,91.05,24284.0,82.238,82.4462,82.2018,82.4281,24284.0
2019-09-10 11:10:00,91.04,91.26,90.93,91.16,15536.0,82.419,82.6182,82.3195,82.5277,15536.0
2019-09-10 11:20:00,91.17,91.29,91.02,91.03,16198.0,82.5367,82.6454,82.4009,82.41,16198.0
2019-09-10 11:30:00,91.06,91.27,91.03,91.22,13786.0,82.4371,82.6273,82.41,82.582,13786.0
2019-09-10 11:40:00,91.19,91.34,90.96,91.24,25856.0,82.5548,82.6906,82.3466,82.6001,25856.0
2019-09-10 11:50:00,91.29,91.42,91.16,91.28,34642.0,82.6454,82.7631,82.5277,82.6363,34642.0
2019-09-10 12:00:00,91.33,91.34,90.96,91.11,22250.0,82.6816,82.6906,82.3466,82.4824,22250.0
2019-09-10 12:10:00,91.12,91.21,91.03,91.19,13678.0,82.4915,82.5729,82.41,82.5548,13678.0
2019-09-10 12:20:00,91.19,91.38,91.19,91.28,28325.0,82.5548,82.7268,82.5548,82.6363,28325.0
2019-09-10 12:30:00,91.25,91.31,91.22,91.27,26054.0,82.6091,82.6635,82.582,82.6273,26054.0
2019-09-10 12:40:00,91.27,91.31,91.21,91.29,24370.0,82.6273,82.6635,82.5729,82.6454,24370.0
2019-09-10 12:50:00,91.27,91.38,91.23,91.33,11950.0,82.6273,82.7268,82.591,82.6816,11950.0
2019-09-10 13:00:00,91.34,91.35,91.19,91.25,16286.0,82.6906,82.6997,82.5548,82.6091,16286.0
2019-09-10 13:10:00,91.26,91.38,91.22,91.31,14702.0,82.6182,82.7268,82.582,82.6635,14702.0
2019-09-10 13:20:00,91.33,91.59,91.33,91.36,24568.0,82.6816,82.917,82.6816,82.7087,24568.0
2019-09-10 13:30:00,91.37,91.65,91.34,91.61,23496.0,82.7178,82.9713,82.6906,82.9351,23496.0
2019-09-10 13:40:00,91.65,91.65,91.52,91.57,14564.0,82.9713,82.9713,82.8536,82.8988,14564.0
2019-09-10 13:50:00,91.55,91.62,91.51,91.52,13359.0,82.8807,82.9441,82.8445,82.8536,13359.0
2019-09-10 14:00:00,91.52,91.55,91.4,91.47,15249.0,82.8536,82.8807,82.7449,82.8083,15249.0
2019-09-10 14:10:00,91.46,91.53,91.36,91.43,19519.0,82.7993,82.8626,82.7087,82.7721,19519.0
2019-09-10 14:20:00,91.44,91.51,91.4,91.45,32300.0,82.7812,82.8445,82.7449,82.7902,32300.0
2019-09-10 14:30:00,91.46,91.48,91.29,91.37,43749.0,82.7993,82.8174,82.6454,82.7178,43749.0
2019-09-10 14:40:00,91.36,91.37,91.22,91.23,21150.0,82.7087,82.7178,82.582,82.591,21150.0
2019-09-10 14:50:00,91.18,91.36,91.16,91.29,26202.0,82.5458,82.7087,82.5277,82.6454,26202.0
2019-09-10 15:00:00,91.3,91.4,91.29,91.36,23465.0,82.6544,82.7449,82.6454,82.7087,23465.0
2019-09-10 15:10:00,91.37,91.45,91.35,91.45,36087.0,82.7178,82.7902,82.6997,82.7902,36087.0
2019-09-10 15:20:00,91.44,91.49,91.35,91.44,40566.0,82.7812,82.8264,82.6997,82.7812,40566.0
2019-09-10 15:30:00,91.45,91.66,91.45,91.56,64661.0,82.7902,82.9803,82.7902,82.8898,64661.0
2019-09-10 15:40:00,91.55,91.62,91.45,91.49,54258.0,82.8807,82.9441,82.7902,82.8264,54258.0
2019-09-10 15:50:00,91.5,91.8,91.47,91.8,154439.0,82.8355,83.1071,82.8083,83.1071,154439.0
2019-09-11 09:30:00,91.83,91.94,90.12,90.89,64784.0,83.1342,83.2338,81.5862,82.2832,64784.0
2019-09-11 09:40:00,90.64,91.24,90.59,91.23,19182.0,82.0569,82.6001,82.0116,82.591,19182.0
2019-09-11 09:50:00,91.17,91.2,90.73,90.87,19251.0,82.5367,82.5639,82.1384,82.2651,19251.0
2019-09-11 10:00:00,90.92,91.06,90.74,90.85,24538.0,82.3104,82.4371,82.1474,82.247,24538.0
2019-09-11 10:10:00,90.88,91.19,90.72,91.06,27262.0,82.2742,82.5548,82.1293,82.4371,27262.0
2019-09-11 10:20:00,91.07,91.27,91.04,91.16,28760.0,82.4462,82.6273,82.419,82.5277,28760.0
2019-09-11 10:30:00,91.15,91.3,91.0,91.18,26974.0,82.5186,82.6544,82.3828,82.5458,26974.0
2019-09-11 10:40:00,91.25,91.31,91.1,91.13,15753.0,82.6091,82.6635,82.4734,82.5005,15753.0
2019-09-11 10:50:00,91.12,91.27,91.02,91.18,21315.0,82.4915,82.6273,82.4009,82.5458,21315.0
2019-09-11 11:00:00,91.22,91.23,90.98,91.01,19276.0,82.582,82.591,82.3647,82.3919,19276.0
2019-09-11 11:10:00,91.01,91.2,90.99,91.12,48769.0,82.3919,82.5639,82.3738,82.4915,48769.0
2019-09-11 11:20:00,91.13,91.16,90.82,90.82,54407.0,82.5005,82.5277,82.2199,82.2199,54407.0
2019-09-11 11:30:00,90.85,91.06,90.75,90.75,26219.0,82.247,82.4371,82.1565,82.1565,26219.0
2019-09-11 11:40:00,90.76,90.8,90.62,90.76,21734.0,82.1655,82.2018,82.0388,82.1655,21734.0
2019-09-11 11:50:00,90.74,90.96,90.7,90.88,28706.0,82.1474,82.3466,82.1112,82.2742,28706.0
2019-09-11 12:00:00,90.87,91.04,90.75,90.75,46883.0,82.2651,82.419,82.1565,82.1565,46883.0
2019-09-11 12:10:00,90.78,90.9,90.74,90.88,23675.0,82.1837,82.2923,82.1474,82.2742,23675.0
2019-09-11 12:20:00,90.88,90.96,90.78,90.93,28012.0,82.2742,82.3466,82.1837,82.3195,28012.0
2019-09-11 12:30:00,90.93,91.06,90.89,90.99,53484.0,82.3195,82.4371,82.2832,82.3738,53484.0
2019-09-11 12:40:00,91.0,91.12,90.98,90.99,18091.0,82.3828,82.4915,82.3647,82.3738,18091.0
2019-09-11 12:50:00,91.02,91.37,91.0,91.36,18290.0,82.4009,82.7178,82.3828,82.7087,18290.0
2019-09-11 13:00:00,91.38,91.48,91.35,91.46,24289.0,82.7268,82.8174,82.6997,82.7993,24289.0
2019-09-11 13:10:00,91.45,91.56,91.43,91.53,14826.0,82.7902,82.8898,82.7721,82.8626,14826.0
2019-09-11 13:20:00,91.53,91.63,91.5,91.54,8473.0,82.8626,82.9532,82.8355,82.8717,8473.0
2019-09-11 13:30:00,91.55,91.69,91.48,91.68,11546.0,82.8807,83.0075,82.8174,82.9984,11546.0
2019-09-11 13:40:00,91.69,91.77,91.53,91.59,12337.0,83.0075,83.0799,82.8626,82.917,12337.0
2019-09-11 13:50:00,91.63,91.66,91.54,91.59,7056.0,82.9532,82.9803,82.8717,82.917,7056.0
2019-09-11 14:00:00,91.59,91.74,91.56,91.67,13088.0,82.917,83.0527,82.8898,82.9894,13088.0
2019-09-11 14:10:00,91.67,91.78,91.64,91.72,21243.0,82.9894,83.089,82.9622,83.0346,21243.0
2019-09-11 14:20:00,91.75,91.85,91.74,91.77,15664.0,83.0618,83.1523,83.0527,83.0799,15664.0
2019-09-11 14:30:00,91.78,91.9,91.74,91.77,21229.0,83.089,83.1976,83.0527,83.0799,21229.0
2019-09-11 14:40:00,91.77,91.78,91.68,91.7,12132.0,83.0799,83.089,82.9984,83.0165,12132.0
2019-09-11 14:50:00,91.69,91.69,91.51,91.58,37301.0,83.0075,83.0075,82.8445,82.9079,37301.0
2019-09-11 15:00:00,91.59,91.66,91.59,91.64,34663.0,82.917,82.9803,82.917,82.9622,34663.0
2019-09-11 15:10:00,91.65,91.68,91.57,91.65,39244.0,82.9713,82.9984,82.8988,82.9713,39244.0
2019-09-11 15:20:00,91.66,91.69,91.51,91.51,40660.0,82.9803,83.0075,82.8445,82.8445,40660.0
2019-09-11 15:30:00,91.53,91.84,91.5,91.77,70750.0,82.8626,83.1433,82.8355,83.0799,70750.0
2019-09-11 15:40:00,91.77,91.88,91.68,91.82,44453.0,83.0799,83.1795,82.9984,83.1252,44453.0
2019-09-11 15:50:00,91.82,92.1,91.81,92.04,148629.0,83.1252,83.3787,83.1161,83.3243,148629.0
2019-09-12 09:30:00,91.85,92.02,91.21,91.62,39840.0,83.1523,83.3062,82.5729,82.9441,39840.0
2019-09-12 09:40:00,91.62,91.67,91.25,91.29,40722.0,82.9441,82.9894,82.6091,82.6454,40722.0
2019-09-12 09:50:00,91.29,91.75,91.2,91.71,31143.0,82.6454,83.0618,82.5639,83.0256,31143.0
2019-09-12 10:00:00,91.7,91.85,91.44,91.77,39363.0,83.0165,83.1523,82.7812,83.0799,39363.0
2019-09-12 10:10:00,91.78,92.41,91.65,91.74,70184.0,83.089,83.6593,82.9713,83.0527,70184.0
2019-09-12 10:20:00,91.75,92.07,91.74,91.89,33076.0,83.0618,83.3515,83.0527,83.1885,33076.0
2019-09-12 10:30:00,91.91,91.99,91.65,91.78,17646.0,83.2067,83.2791,82.9713,83.089,17646.0
2019-09-12 10:40:00,91.78,91.89,91.58,91.76,40677.0,83.089,83.1885,82.9079,83.0709,40677.0
2019-09-12 10:50:00,91.78,91.87,91.03,91.18,56276.0,83.089,83.1704,82.41,82.5458,56276.0
2019-09-12 11:00:00,91.18,91.25,91.01,91.22,18176.0,82.5458,82.6091,82.3919,82.582,18176.0
2019-09-12 11:10:00,91.22,91.5,91.13,91.48,12079.0,82.582,82.8355,82.5005,82.8174,12079.0
2019-09-12 11:20:00,91.46,91.76,91.42,91.72,14632.0,82.7993,83.0709,82.7631,83.0346,14632.0
2019-09-12 11:30:00,91.73,91.84,91.67,91.76,17799.0,83.0437,83.1433,82.9894,83.0709,17799.0
2019-09-12 11:40:00,91.79,91.96,91.75,91.92,15546.0,83.098,83.2519,83.0618,83.2157,15546.0
2019-09-12 11:50:00,91.9,92.0,91.75,91.99,34746.0,83.1976,83.2881,83.0618,83.2791,34746.0
2019-09-12 12:00:00,91.97,92.01,91.88,92.0,29515.0,83.261,83.2972,83.1795,83.2881,29515.0
2019-09-12 12:10:00,92.0,92.23,91.89,92.21,19475.0,83.2881,83.4963,83.1885,83.4782,19475.0
2019-09-12 12:20:00,92.21,92.27,92.17,92.17,28244.0,83.4782,83.5326,83.442,83.442,28244.0
2019-09-12 12:30:00,92.13,92.31,92.11,92.29,12330.0,83.4058,83.5688,83.3877,83.5507,12330.0
2019-09-12 12:40:00,92.29,92.51,92.28,92.48,81597.0,83.5507,83.7498,83.5416,83.7227,81597.0
2019-09-12 12:50:00,92.5,92.56,92.48,92.52,15880.0,83.7408,83.7951,83.7227,83.7589,15880.0
2019-09-12 13:00:00,92.57,92.76,92.57,92.64,25774.0,83.8042,83.9762,83.8042,83.8675,25774.0
2019-09-12 13:10:00,92.63,92.75,92.59,92.69,18667.0,83.8585,83.9671,83.8223,83.9128,18667.0
2019-09-12 13:20:00,92.71,92.8,92.71,92.73,17345.0,83.9309,84.0124,83.9309,83.949,17345.0
2019-09-12 13:30:00,92.73,92.9,92.7,92.74,20651.0,83.949,84.1029,83.9218,83.9581,20651.0
2019-09-12 13:40:00,92.74,92.78,92.56,92.61,29010.0,83.9581,83.9943,83.7951,83.8404,29010.0
2019-09-12 13:50:00,92.64,92.73,92.62,92.63,22586.0,83.8675,83.949,83.8494,83.8585,22586.0
2019-09-12 14:00:00,92.63,92.84,92.56,92.83,26375.0,83.8585,84.0486,83.7951,84.0395,26375.0
2019-09-12 14:10:00,92.83,92.87,92.73,92.85,22666.0,84.0395,84.0757,83.949,84.0576,22666.0
2019-09-12 14:20:00,92.84,92.95,92.76,92.89,35982.0,84.0486,84.1482,83.9762,84.0938,35982.0
2019-09-12 14:30:00,92.88,93.13,92.85,93.12,44427.0,84.0848,84.3111,84.0576,84.3021,44427.0
2019-09-12 14:40:00,93.13,93.19,93.05,93.14,27868.0,84.3111,84.3654,84.2387,84.3202,27868.0
2019-09-12 14:50:00,93.13,93.21,93.03,93.04,25648.0,84.3111,84.3835,84.2206,84.2296,25648.0
2019-09-12 15:00:00,93.04,93.09,92.96,93.02,27732.0,84.2296,84.2749,84.1572,84.2115,27732.0
2019-09-12 15:10:00,93.01,93.12,93.0,93.09,37022.0,84.2025,84.3021,84.1934,84.2749,37022.0
2019-09-12 15:20:00,93.09,93.2,93.09,93.13,43705.0,84.2749,84.3745,84.2749,84.3111,43705.0
2019-09-12 15:30:00,93.13,93.18,93.04,93.16,47866.0,84.3111,84.3564,84.2296,84.3383,47866.0
2019-09-12 15:40:00,93.16,93.16,92.88,92.9,70334.0,84.3383,84.3383,84.0848,84.1029,70334.0
2019-09-12 15:50:00,92.86,92.96,92.79,92.89,247257.0,84.0667,84.1572,84.0033,84.0938,247257.0
2019-09-13 09:30:00,93.92,94.59,93.7,94.44,78571.0,85.0263,85.6329,84.8271,85.4971,78571.0
2019-09-13 09:40:00,94.46,94.66,93.96,94.06,63674.0,85.5152,85.6962,85.0625,85.1531,63674.0
2019-09-13 09:50:00,94.06,94.11,93.12,93.35,44575.0,85.1531,85.1983,84.3021,84.5103,44575.0
2019-09-13 10:00:00,93.37,93.73,93.34,93.48,27230.0,84.5284,84.8543,84.5012,84.628,27230.0
2019-09-13 10:10:00,93.48,93.78,93.38,93.67,21365.0,84.628,84.8996,84.5374,84.8,21365.0
2019-09-13 10:20:00,93.68,93.98,93.64,93.9,22109.0,84.809,85.0806,84.7728,85.0082,22109.0
2019-09-13 10:30:00,93.93,94.0,93.74,93.74,22729.0,85.0354,85.0987,84.8634,84.8634,22729.0
2019-09-13 10:40:00,93.75,93.86,93.75,93.78,13291.0,84.8724,84.972,84.8724,84.8996,13291.0
2019-09-13 10:50:00,93.8,93.88,93.67,93.75,18950.0,84.9177,84.9901,84.8,84.8724,18950.0
2019-09-13 11:00:00,93.78,93.86,93.68,93.79,17906.0,84.8996,84.972,84.809,84.9086,17906.0
2019-09-13 11:10:00,93.8,93.89,93.74,93.84,18515.0,84.9177,84.9992,84.8634,84.9539,18515.0
2019-09-13 11:20:00,93.83,93.92,93.72,93.84,19280.0,84.9448,85.0263,84.8453,84.9539,19280.0
2019-09-13 11:30:00,93.82,93.89,93.68,93.78,36099.0,84.9358,84.9992,84.809,84.8996,36099.0
2019-09-13 11:40:00,93.78,93.82,93.69,93.81,18195.0,84.8996,84.9358,84.8181,84.9267,18195.0
2019-09-13 11:50:00,93.8,93.88,93.79,93.86,13929.0,84.9177,84.9901,84.9086,84.972,13929.0
2019-09-13 12:00:00,93.84,93.93,93.79,93.87,13420.0,84.9539,85.0354,84.9086,84.981,13420.0
2019-09-13 12:10:00,93.88,94.03,93.86,93.98,29023.0,84.9901,85.1259,84.972,85.0806,29023.0
2019-09-13 12:20:00,93.98,93.98,93.79,93.85,14121.0,85.0806,85.0806,84.9086,84.9629,14121.0
2019-09-13 12:30:00,93.85,93.97,93.81,93.86,18101.0,84.9629,85.0716,84.9267,84.972,18101.0
2019-09-13 12:40:00,93.85,93.88,93.73,93.81,13176.0,84.9629,84.9901,84.8543,84.9267,13176.0
2019-09-13 12:50:00,93.83,93.95,93.82,93.83,19191.0,84.9448,85.0535,84.9358,84.9448,19191.0
2019-09-13 13:00:00,93.82,93.97,93.8,93.92,19891.0,84.9358,85.0716,84.9177,85.0263,19891.0
2019-09-13 13:10:00,93.94,94.05,93.91,93.99,21516.0,85.0444,85.144,85.0173,85.0897,21516.0
2019-09-13 13:20:00,94.0,94.03,93.85,93.87,22147.0,85.0987,85.1259,84.9629,84.981,22147.0
2019-09-13 13:30:00,93.87,93.87,93.71,93.73,14876.0,84.981,84.981,84.8362,84.8543,14876.0
2019-09-13 13:40:00,93.74,93.79,93.59,93.79,13519.0,84.8634,84.9086,84.7276,84.9086,13519.0
2019-09-13 13:50:00,93.79,93.83,93.63,93.63,15904.0,84.9086,84.9448,84.7638,84.7638,15904.0
2019-09-13 14:00:00,93.64,93.76,93.64,93.74,15491.0,84.7728,84.8815,84.7728,84.8634,15491.0
2019-09-13 14:10:00,93.74,93.77,93.66,93.7,14370.0,84.8634,84.8905,84.7909,84.8271,14370.0
2019-09-13 14:20:00,93.73,93.86,93.7,93.84,12753.0,84.8543,84.972,84.8271,84.9539,12753.0
2019-09-13 14:30:00,93.83,93.91,93.78,93.83,13085.0,84.9448,85.0173,84.8996,84.9448,13085.0
2019-09-13 14:40:00,93.83,93.89,93.78,93.81,29389.0,84.9448,84.9992,84.8996,84.9267,29389.0
2019-09-13 14:50:00,93.8,93.86,93.74,93.75,17633.0,84.9177,84.972,84.8634,84.8724,17633.0
2019-09-13 15:00:00,93.76,93.76,93.53,93.56,22968.0,84.8815,84.8815,84.6732,84.7004,22968.0
2019-09-13 15:10:00,93.56,93.62,93.46,93.58,23785.0,84.7004,84.7547,84.6099,84.7185,23785.0
2019-09-13 15:20:00,93.57,93.71,93.55,93.68,26128.0,84.7095,84.8362,84.6914,84.809,26128.0
2019-09-13 15:30:00,93.67,93.74,93.59,93.59,33328.0,84.8,84.8634,84.7276,84.7276,33328.0
2019-09-13 15:40:00,93.6,93.7,93.58,93.66,39661.0,84.7366,84.8271,84.7185,84.7909,39661.0
2019-09-13 15:50:00,93.66,93.71,93.45,93.61,122862.0,84.7909,84.8362,84.6008,84.7457,122862.0
2019-09-16 09:30:00,92.89,93.38,92.76,92.86,90707.0,84.0938,84.5374,83.9762,84.0667,90707.0
2019-09-16 09:40:00,92.93,93.52,92.65,93.4,33351.0,84.1301,84.6642,83.8766,84.5556,33351.0
2019-09-16 09:50:00,93.44,93.77,93.43,93.75,37302.0,84.5918,84.8905,84.5827,84.8724,37302.0
2019-09-16 10:00:00,93.71,93.9,93.61,93.76,20490.0,84.8362,85.0082,84.7457,84.8815,20490.0
2019-09-16 10:10:00,93.76,93.94,93.68,93.81,32986.0,84.8815,85.0444,84.809,84.9267,32986.0
2019-09-16 10:20:00,93.8,93.92,93.74,93.85,34950.0,84.9177,85.0263,84.8634,84.9629,34950.0
2019-09-16 10:30:00,93.85,93.97,93.83,93.9,23032.0,84.9629,85.0716,84.9448,85.0082,23032.0
2019-09-16 10:40:00,93.89,93.98,93.85,93.86,18452.0,84.9992,85.0806,84.9629,84.972,18452.0
2019-09-16 10:50:00,93.87,93.95,93.79,93.89,14414.0,84.981,85.0535,84.9086,84.9992,14414.0
2019-09-16 11:00:00,93.9,94.07,93.9,94.04,41071.0,85.0082,85.1621,85.0082,85.135,41071.0
2019-09-16 11:10:00,94.04,94.27,94.04,94.22,35057.0,85.135,85.3432,85.135,85.2979,35057.0
2019-09-16 11:20:00,94.23,94.23,94.01,94.01,56777.0,85.307,85.307,85.1078,85.1078,56777.0
2019-09-16 11:30:00,94.0,94.06,93.78,93.82,26710.0,85.0987,85.1531,84.8996,84.9358,26710.0
2019-09-16 11:40:00,93.81,93.85,93.73,93.8,32909.0,84.9267,84.9629,84.8543,84.9177,32909.0
2019-09-16 11:50:00,93.8,93.9,93.71,93.78,31293.0,84.9177,85.0082,84.8362,84.8996,31293.0
2019-09-16 12:00:00,93.76,93.83,93.68,93.76,26874.0,84.8815,84.9448,84.809,84.8815,26874.0
2019-09-16 12:10:00,93.75,93.84,93.75,93.76,25932.0,84.8724,84.9539,84.8724,84.8815,25932.0
2019-09-16 12:20:00,93.75,93.86,93.74,93.81,24590.0,84.8724,84.972,84.8634,84.9267,24590.0
2019-09-16 12:30:00,93.84,93.94,93.79,93.87,20118.0,84.9539,85.0444,84.9086,84.981,20118.0
2019-09-16 12:40:00,93.89,93.89,93.73,93.85,19954.0,84.9992,84.9992,84.8543,84.9629,19954.0
2019-09-16 12:50:00,93.86,93.91,93.83,93.9,17878.0,84.972,85.0173,84.9448,85.0082,17878.0
2019-09-16 13:00:00,93.89,94.02,93.88,93.97,17564.0,84.9992,85.1168,84.9901,85.0716,17564.0
2019-09-16 13:10:00,93.96,94.01,93.92,93.98,11863.0,85.0625,85.1078,85.0263,85.0806,11863.0
2019-09-16 13:20:00,93.96,94.02,93.95,94.01,10961.0,85.0625,85.1168,85.0535,85.1078,10961.0
2019-09-16 13:30:00,94.01,94.06,93.97,94.0,12563.0,85.1078,85.1531,85.0716,85.0987,12563.0
2019-09-16 13:40:00,94.01,94.09,93.97,93.98,14313.0,85.1078,85.1802,85.0716,85.0806,14313.0
2019-09-16 13:50:00,93.98,94.06,93.92,94.04,12422.0,85.0806,85.1531,85.0263,85.135,12422.0
2019-09-16 14:00:00,94.03,94.08,93.82,93.88,13840.0,85.1259,85.1712,84.9358,84.9901,13840.0
2019-09-16 14:10:00,93.88,93.98,93.86,93.98,14421.0,84.9901,85.0806,84.972,85.0806,14421.0
2019-09-16 14:20:00,93.99,94.06,93.97,94.02,15563.0,85.0897,85.1531,85.0716,85.1168,15563.0
2019-09-16 14:30:00,94.02,94.04,93.98,94.01,17391.0,85.1168,85.135,85.0806,85.1078,17391.0
2019-09-16 14:40:00,94.01,94.01,93.92,93.96,19914.0,85.1078,85.1078,85.0263,85.0625,19914.0
2019-09-16 14:50:00,93.97,94.09,93.97,94.02,37138.0,85.0716,85.1802,85.0716,85.1168,37138.0
2019-09-16 15:00:00,94.02,94.06,93.84,93.88,41478.0,85.1168,85.1531,84.9539,84.9901,41478.0
2019-09-16 15:10:00,93.88,94.09,93.88,93.97,109097.0,84.9901,85.1802,84.9901,85.0716,109097.0
2019-09-16 15:20:00,93.98,94.0,93.85,93.93,33481.0,85.0806,85.0987,84.9629,85.0354,33481.0
2019-09-16 15:30:00,93.93,94.14,93.89,94.14,85048.0,85.0354,85.2255,84.9992,85.2255,85048.0
2019-09-16 15:40:00,94.13,94.33,94.12,94.27,84866.0,85.2164,85.3975,85.2074,85.3432,84866.0
2019-09-16 15:50:00,94.27,94.39,94.22,94.32,199311.0,85.3432,85.4518,85.2979,85.3884,199311.0
2019-09-17 09:30:00,94.12,94.12,93.21,93.93,53146.0,85.2074,85.2074,84.3835,85.0354,53146.0
2019-09-17 09:40:00,93.97,94.19,93.65,93.67,72681.0,85.0716,85.2707,84.7819,84.8,72681.0
2019-09-17 09:50:00,93.63,93.99,93.61,93.96,53887.0,84.7638,85.0897,84.7457,85.0625,53887.0
2019-09-17 10:00:00,93.95,94.03,93.51,93.53,45242.0,85.0535,85.1259,84.6551,84.6732,45242.0
2019-09-17 10:10:00,93.5,93.7,93.48,93.48,33578.0,84.6461,84.8271,84.628,84.628,33578.0
2019-09-17 10:20:00,93.49,93.52,93.12,93.12,18753.0,84.637,84.6642,84.3021,84.3021,18753.0
2019-09-17 10:30:00,93.12,93.22,93.07,93.1,27242.0,84.3021,84.3926,84.2568,84.284,27242.0
2019-09-17 10:40:00,93.1,93.21,93.03,93.16,19816.0,84.284,84.3835,84.2206,84.3383,19816.0
2019-09-17 10:50:00,93.16,93.17,92.93,92.93,16161.0,84.3383,84.3473,84.1301,84.1301,16161.0
2019-09-17 11:00:00,92.95,93.09,92.84,92.85,21029.0,84.1482,84.2749,84.0486,84.0576,21029.0
2019-09-17 11:10:00,92.86,93.01,92.77,92.77,18040.0,84.0667,84.2025,83.9852,83.9852,18040.0
2019-09-17 11:20:00,92.77,93.01,92.77,92.96,31447.0,83.9852,84.2025,83.9852,84.1572,31447.0
2019-09-17 11:30:00,92.97,93.18,92.93,93.14,24382.0,84.1663,84.3564,84.1301,84.3202,24382.0
2019-09-17 11:40:00,93.15,93.28,93.14,93.22,29109.0,84.3292,84.4469,84.3202,84.3926,29109.0
2019-09-17 11:50:00,93.2,93.39,93.19,93.39,21796.0,84.3745,84.5465,84.3654,84.5465,21796.0
2019-09-17 12:00:00,93.41,93.43,93.19,93.19,16458.0,84.5646,84.5827,84.3654,84.3654,16458.0
2019-09-17 12:10:00,93.21,93.28,93.18,93.18,10987.0,84.3835,84.4469,84.3564,84.3564,10987.0
2019-09-17 12:20:00,93.18,93.22,93.11,93.22,10690.0,84.3564,84.3926,84.293,84.3926,10690.0
2019-09-17 12:30:00,93.23,93.3,93.16,93.27,21327.0,84.4017,84.465,84.3383,84.4379,21327.0
2019-09-17 12:40:00,93.29,93.44,93.27,93.43,45340.0,84.456,84.5918,84.4379,84.5827,45340.0
2019-09-17 12:50:00,93.43,93.69,93.42,93.68,24670.0,84.5827,84.8181,84.5737,84.809,24670.0
2019-09-17 13:00:00,93.68,93.77,93.66,93.76,10337.0,84.809,84.8905,84.7909,84.8815,10337.0
2019-09-17 13:10:00,93.77,93.84,93.76,93.81,13039.0,84.8905,84.9539,84.8815,84.9267,13039.0
2019-09-17 13:20:00,93.79,93.88,93.78,93.8,9071.0,84.9086,84.9901,84.8996,84.9177,9071.0
2019-09-17 13:30:00,93.81,93.82,93.74,93.76,13161.0,84.9267,84.9358,84.8634,84.8815,13161.0
2019-09-17 13:40:00,93.75,93.86,93.74,93.77,15392.0,84.8724,84.972,84.8634,84.8905,15392.0
2019-09-17 13:50:00,93.77,93.98,93.76,93.88,21217.0,84.8905,85.0806,84.8815,84.9901,21217.0
2019-09-17 14:00:00,93.92,94.0,93.71,93.75,14946.0,85.0263,85.0987,84.8362,84.8724,14946.0
2019-09-17 14:10:00,93.77,93.81,93.67,93.67,26190.0,84.8905,84.9267,84.8,84.8,26190.0
2019-09-17 14:20:00,93.68,93.69,93.6,93.62,11615.0,84.809,84.8181,84.7366,84.7547,11615.0
2019-09-17 14:30:00,93.62,93.73,93.62,93.71,25141.0,84.7547,84.8543,84.7547,84.8362,25141.0
2019-09-17 14:40:00,93.72,93.85,93.71,93.84,19600.0,84.8453,84.9629,84.8362,84.9539,19600.0
2019-09-17 14:50:00,93.85,93.93,93.8,93.83,14347.0,84.9629,85.0354,84.9177,84.9448,14347.0
2019-09-17 15:00:00,93.84,93.96,93.79,93.94,22426.0,84.9539,85.0625,84.9086,85.0444,22426.0
2019-09-17 15:10:00,93.96,94.03,93.79,93.79,47665.0,85.0625,85.1259,84.9086,84.9086,47665.0
2019-09-17 15:20:00,93.79,93.8,93.71,93.77,19637.0,84.9086,84.9177,84.8362,84.8905,19637.0
2019-09-17 15:30:00,93.75,93.85,93.74,93.82,31659.0,84.8724,84.9629,84.8634,84.9358,31659.0
2019-09-17 15:40:00,93.81,93.94,93.8,93.85,34099.0,84.9267,85.0444,84.9177,84.9629,34099.0
2019-09-17 15:50:00,93.84,93.87,93.65,93.78,117805.0,84.9539,84.981,84.7819,84.8996,117805.0
2019-09-18 09:30:00,93.44,93.89,92.51,93.16,43554.0,84.5918,84.9992,83.7498,84.3383,43554.0
2019-09-18 09:40:00,93.2,93.51,93.11,93.4,7912.0,84.3745,84.6551,84.293,84.5556,7912.0
2019-09-18 09:50:00,93.35,93.49,93.26,93.28,6913.0,84.5103,84.637,84.4288,84.4469,6913.0
2019-09-18 10:00:00,93.31,93.34,93.11,93.31,8358.0,84.4741,84.5012,84.293,84.4741,8358.0
2019-09-18 10:10:00,93.38,93.55,93.35,93.35,10395.0,84.5374,84.6914,84.5103,84.5103,10395.0
2019-09-18 10:20:00,93.32,93.5,93.32,93.46,10412.0,84.4831,84.6461,84.4831,84.6099,10412.0
2019-09-18 10:30:00,93.44,93.6,93.41,93.5,15925.0,84.5918,84.7366,84.5646,84.6461,15925.0
2019-09-18 10:40:00,93.52,93.62,93.49,93.49,7254.0,84.6642,84.7547,84.637,84.637,7254.0
2019-09-18 10:50:00,93.49,93.53,93.27,93.27,12458.0,84.637,84.6732,84.4379,84.4379,12458.0
2019-09-18 11:00:00,93.28,93.28,93.08,93.15,14627.0,84.4469,84.4469,84.2659,84.3292,14627.0
2019-09-18 11:10:00,93.13,93.15,92.96,93.0,19607.0,84.3111,84.3292,84.1572,84.1934,19607.0
2019-09-18 11:20:00,93.0,93.04,92.93,92.96,7847.0,84.1934,84.2296,84.1301,84.1572,7847.0
2019-09-18 11:30:00,92.97,92.97,92.84,92.9,6001.0,84.1663,84.1663,84.0486,84.1029,6001.0
2019-09-18 11:40:00,92.91,92.93,92.83,92.86,6668.0,84.112,84.1301,84.0395,84.0667,6668.0
2019-09-18 11:50:00,92.86,93.05,92.86,93.05,18264.0,84.0667,84.2387,84.0667,84.2387,18264.0
2019-09-18 12:00:00,93.06,93.19,93.05,93.19,11000.0,84.2478,84.3654,84.2387,84.3654,11000.0
2019-09-18 12:10:00,93.19,93.2,93.08,93.12,5901.0,84.3654,84.3745,84.2659,84.3021,5901.0
2019-09-18 12:20:00,93.11,93.15,93.09,93.15,7590.0,84.293,84.3292,84.2749,84.3292,7590.0
2019-09-18 12:30:00,93.16,93.25,93.15,93.23,5292.0,84.3383,84.4198,84.3292,84.4017,5292.0
2019-09-18 12:40:00,93.26,93.37,93.25,93.34,8540.0,84.4288,84.5284,84.4198,84.5012,8540.0
2019-09-18 12:50:00,93.36,93.36,93.22,93.27,3255.0,84.5193,84.5193,84.3926,84.4379,3255.0
2019-09-18 13:00:00,93.27,93.32,93.23,93.31,4313.0,84.4379,84.4831,84.4017,84.4741,4313.0
2019-09-18 13:10:00,93.31,93.33,93.23,93.23,6316.0,84.4741,84.4922,84.4017,84.4017,6316.0
2019-09-18 13:20:00,93.26,93.27,93.14,93.16,9257.0,84.4288,84.4379,84.3202,84.3383,9257.0
2019-09-18 13:30:00,93.16,93.2,93.13,93.19,8474.0,84.3383,84.3745,84.3111,84.3654,8474.0
2019-09-18 13:40:00,93.19,93.28,93.19,93.23,6581.0,84.3654,84.4469,84.3654,84.4017,6581.0
2019-09-18 13:50:00,93.23,93.41,93.21,93.33,8891.0,84.4017,84.5646,84.3835,84.4922,8891.0
2019-09-18 14:00:00,93.24,93.73,93.0,93.46,27472.0,84.4107,84.8543,84.1934,84.6099,27472.0
2019-09-18 14:10:00,93.45,93.64,93.26,93.59,52285.0,84.6008,84.7728,84.4288,84.7276,52285.0
2019-09-18 14:20:00,93.59,93.78,93.59,93.64,20764.0,84.7276,84.8996,84.7276,84.7728,20764.0
2019-09-18 14:30:00,93.64,93.68,93.45,93.56,22157.0,84.7728,84.809,84.6008,84.7004,22157.0
2019-09-18 14:40:00,93.59,93.94,93.54,93.93,33767.0,84.7276,85.0444,84.6823,85.0354,33767.0
2019-09-18 14:50:00,93.93,93.99,93.69,93.74,29508.0,85.0354,85.0897,84.8181,84.8634,29508.0
2019-09-18 15:00:00,93.72,93.86,93.66,93.82,26919.0,84.8453,84.972,84.7909,84.9358,26919.0
2019-09-18 15:10:00,93.89,94.04,93.86,94.03,53885.0,84.9992,85.135,84.972,85.1259,53885.0
2019-09-18 15:20:00,94.04,94.06,93.89,93.96,38899.0,85.135,85.1531,84.9992,85.0625,38899.0
2019-09-18 15:30:00,93.96,94.26,93.95,94.16,52823.0,85.0625,85.3341,85.0535,85.2436,52823.0
2019-09-18 15:40:00,94.16,94.18,93.93,93.96,92592.0,85.2436,85.2617,85.0354,85.0625,92592.0
2019-09-18 15:50:00,93.97,93.99,93.79,93.9,145140.0,85.0716,85.0897,84.9086,85.0082,145140.0
2019-09-19 09:30:00,93.86,94.27,93.56,93.99,29993.0,84.972,85.3432,84.7004,85.0897,29993.0
2019-09-19 09:40:00,94.03,94.23,93.88,94.11,15377.0,85.1259,85.307,84.9901,85.1983,15377.0
2019-09-19 09:50:00,94.14,94.34,94.04,94.34,13223.0,85.2255,85.4065,85.135,85.4065,13223.0
2019-09-19 10:00:00,94.34,94.34,94.0,94.13,18559.0,85.4065,85.4065,85.0987,85.2164,18559.0
2019-09-19 10:10:00,94.12,94.42,94.08,94.35,14489.0,85.2074,85.479,85.1712,85.4156,14489.0
2019-09-19 10:20:00,94.39,94.42,94.25,94.31,18929.0,85.4518,85.479,85.3251,85.3794,18929.0
2019-09-19 10:30:00,94.3,94.57,94.3,94.46,11232.0,85.3703,85.6148,85.3703,85.5152,11232.0
2019-09-19 10:40:00,94.48,94.52,94.42,94.47,11626.0,85.5333,85.5695,85.479,85.5242,11626.0
2019-09-19 10:50:00,94.47,94.6,94.43,94.43,38647.0,85.5242,85.6419,85.488,85.488,38647.0
2019-09-19 11:00:00,94.45,94.46,94.36,94.4,15321.0,85.5061,85.5152,85.4246,85.4609,15321.0
2019-09-19 11:10:00,94.4,94.6,94.39,94.59,16237.0,85.4609,85.6419,85.4518,85.6329,16237.0
2019-09-19 11:20:00,94.59,94.73,94.58,94.63,12975.0,85.6329,85.7596,85.6238,85.6691,12975.0
2019-09-19 11:30:00,94.62,94.71,94.62,94.67,8933.0,85.66,85.7415,85.66,85.7053,8933.0
2019-09-19 11:40:00,94.67,94.69,94.48,94.48,8701.0,85.7053,85.7234,85.5333,85.5333,8701.0
2019-09-19 11:50:00,94.47,94.62,94.47,94.57,9938.0,85.5242,85.66,85.5242,85.6148,9938.0
2019-09-19 12:00:00,94.56,94.57,94.49,94.5,6078.0,85.6057,85.6148,85.5423,85.5514,6078.0
2019-09-19 12:10:00,94.49,94.53,94.36,94.36,6706.0,85.5423,85.5786,85.4246,85.4246,6706.0
2019-09-19 12:20:00,94.36,94.38,94.15,94.15,12755.0,85.4246,85.4428,85.2345,85.2345,12755.0
2019-09-19 12:30:00,94.14,94.32,94.14,94.32,6870.0,85.2255,85.3884,85.2255,85.3884,6870.0
2019-09-19 12:40:00,94.32,94.32,94.24,94.3,6701.0,85.3884,85.3884,85.316,85.3703,6701.0
2019-09-19 12:50:00,94.32,94.47,94.32,94.45,9682.0,85.3884,85.5242,85.3884,85.5061,9682.0
2019-09-19 13:00:00,94.42,94.47,94.39,94.39,9643.0,85.479,85.5242,85.4518,85.4518,9643.0
2019-09-19 13:10:00,94.38,94.43,94.35,94.42,7177.0,85.4428,85.488,85.4156,85.479,7177.0
2019-09-19 13:20:00,94.42,94.52,94.39,94.42,10012.0,85.479,85.5695,85.4518,85.479,10012.0
2019-09-19 13:30:00,94.39,94.39,94.25,94.29,9804.0,85.4518,85.4518,85.3251,85.3613,9804.0
2019-09-19 13:40:00,94.32,94.36,94.17,94.35,8713.0,85.3884,85.4246,85.2526,85.4156,8713.0
2019-09-19 13:50:00,94.35,94.36,94.31,94.35,6202.0,85.4156,85.4246,85.3794,85.4156,6202.0
2019-09-19 14:00:00,94.34,94.38,94.27,94.32,10129.0,85.4065,85.4428,85.3432,85.3884,10129.0
2019-09-19 14:10:00,94.32,94.33,94.23,94.26,6975.0,85.3884,85.3975,85.307,85.3341,6975.0
2019-09-19 14:20:00,94.26,94.29,94.16,94.16,9012.0,85.3341,85.3613,85.2436,85.2436,9012.0
2019-09-19 14:30:00,94.15,94.15,93.95,93.97,12575.0,85.2345,85.2345,85.0535,85.0716,12575.0
2019-09-19 14:40:00,93.97,93.98,93.81,93.83,19891.0,85.0716,85.0806,84.9267,84.9448,19891.0
2019-09-19 14:50:00,93.85,93.87,93.8,93.81,14299.0,84.9629,84.981,84.9177,84.9267,14299.0
2019-09-19 15:00:00,93.8,93.88,93.47,93.5,55073.0,84.9177,84.9901,84.6189,84.6461,55073.0
2019-09-19 15:10:00,93.49,93.69,93.49,93.69,30496.0,84.637,84.8181,84.637,84.8181,30496.0
2019-09-19 15:20:00,93.69,93.72,93.6,93.6,26140.0,84.8181,84.8453,84.7366,84.7366,26140.0
2019-09-19 15:30:00,93.59,93.69,93.46,93.69,30614.0,84.7276,84.8181,84.6099,84.8181,30614.0
2019-09-19 15:40:00,93.69,93.69,93.32,93.34,33682.0,84.8181,84.8181,84.4831,84.5012,33682.0
2019-09-19 15:50:00,93.33,93.43,93.25,93.27,138657.0,84.4922,84.5827,84.4198,84.4379,138657.0
2019-09-20 09:30:00,93.33,93.84,93.33,93.55,486600.0,84.4922,84.9539,84.4922,84.6914,486600.0
2019-09-20 09:40:00,93.57,93.79,93.22,93.22,10340.0,84.7095,84.9086,84.3926,84.3926,10340.0
2019-09-20 09:50:00,93.27,93.48,93.27,93.41,19091.0,84.4379,84.628,84.4379,84.5646,19091.0
2019-09-20 10:00:00,93.39,93.67,93.39,93.66,42636.0,84.5465,84.8,84.5465,84.7909,42636.0
2019-09-20 10:10:00,93.72,93.82,93.68,93.77,20771.0,84.8453,84.9358,84.809,84.8905,20771.0
2019-09-20 10:20:00,93.76,93.94,93.72,93.87,17661.0,84.8815,85.0444,84.8453,84.981,17661.0
2019-09-20 10:30:00,93.88,93.93,93.73,93.73,23267.0,84.9901,85.0354,84.8543,84.8543,23267.0
2019-09-20 10:40:00,93.81,93.85,93.66,93.79,14361.0,84.9267,84.9629,84.7909,84.9086,14361.0
2019-09-20 10:50:00,93.79,93.79,93.56,93.73,18632.0,84.9086,84.9086,84.7004,84.8543,18632.0
2019-09-20 11:00:00,93.74,93.77,93.55,93.66,17385.0,84.8634,84.8905,84.6914,84.7909,17385.0
2019-09-20 11:10:00,93.66,93.72,93.38,93.41,15700.0,84.7909,84.8453,84.5374,84.5646,15700.0
2019-09-20 11:20:00,93.39,93.52,93.35,93.48,60648.0,84.5465,84.6642,84.5103,84.628,60648.0
2019-09-20 11:30:00,93.47,93.58,93.39,93.41,16440.0,84.6189,84.7185,84.5465,84.5646,16440.0
2019-09-20 11:40:00,93.4,93.59,93.39,93.53,17995.0,84.5556,84.7276,84.5465,84.6732,17995.0
2019-09-20 11:50:00,93.53,93.7,93.52,93.67,14973.0,84.6732,84.8271,84.6642,84.8,14973.0
2019-09-20 12:00:00,93.67,93.94,93.66,93.94,21949.0,84.8,85.0444,84.7909,85.0444,21949.0
2019-09-20 12:10:00,93.95,94.09,93.93,94.09,19873.0,85.0535,85.1802,85.0354,85.1802,19873.0
2019-09-20 12:20:00,94.13,94.19,94.03,94.13,13472.0,85.2164,85.2707,85.1259,85.2164,13472.0
2019-09-20 12:30:00,94.16,94.18,93.96,94.0,12902.0,85.2436,85.2617,85.0625,85.0987,12902.0
2019-09-20 12:40:00,94.01,94.05,93.93,93.96,9650.0,85.1078,85.144,85.0354,85.0625,9650.0
2019-09-20 12:50:00,93.98,94.09,93.97,94.08,8847.0,85.0806,85.1802,85.0716,85.1712,8847.0
2019-09-20 13:00:00,94.07,94.11,93.95,93.95,17712.0,85.1621,85.1983,85.0535,85.0535,17712.0
2019-09-20 13:10:00,93.94,93.96,92.83,93.37,39790.0,85.0444,85.0625,84.0395,84.5284,39790.0
2019-09-20 13:20:00,93.33,93.38,93.1,93.29,11448.0,84.4922,84.5374,84.284,84.456,11448.0
2019-09-20 13:30:00,93.27,93.33,93.14,93.2,11662.0,84.4379,84.4922,84.3202,84.3745,11662.0
2019-09-20 13:40:00,93.19,93.26,93.06,93.08,26111.0,84.3654,84.4288,84.2478,84.2659,26111.0
2019-09-20 13:50:00,93.05,93.3,93.0,93.3,21754.0,84.2387,84.465,84.1934,84.465,21754.0
2019-09-20 14:00:00,93.41,93.51,93.27,93.33,18734.0,84.5646,84.6551,84.4379,84.4922,18734.0
2019-09-20 14:10:00,93.3,93.42,93.3,93.36,27943.0,84.465,84.5737,84.465,84.5193,27943.0
2019-09-20 14:20:00,93.35,93.43,93.24,93.31,36766.0,84.5103,84.5827,84.4107,84.4741,36766.0
2019-09-20 14:30:00,93.32,93.44,93.29,93.43,18614.0,84.4831,84.5918,84.456,84.5827,18614.0
2019-09-20 14:40:00,93.42,93.44,93.34,93.42,17637.0,84.5737,84.5918,84.5012,84.5737,17637.0
2019-09-20 14:50:00,93.41,93.41,93.24,93.3,18672.0,84.5646,84.5646,84.4107,84.465,18672.0
2019-09-20 15:00:00,93.28,93.33,93.2,93.2,23105.0,84.4469,84.4922,84.3745,84.3745,23105.0
2019-09-20 15:10:00,93.23,93.26,92.96,93.05,72427.0,84.4017,84.4288,84.1572,84.2387,72427.0
2019-09-20 15:20:00,93.05,93.05,92.78,92.82,33130.0,84.2387,84.2387,83.9943,84.0305,33130.0
2019-09-20 15:30:00,92.83,93.08,92.81,92.97,43557.0,84.0395,84.2659,84.0214,84.1663,43557.0
2019-09-20 15:40:00,92.98,93.01,92.87,92.97,55047.0,84.1753,84.2025,84.0757,84.1663,55047.0
2019-09-20 15:50:00,92.98,93.23,92.73,92.73,202550.0,84.1753,84.4017,83.949,83.949,202550.0
2019-09-23 09:30:00,92.07,92.74,91.84,92.62,34630.0,83.3515,83.9581,83.1433,83.8494,34630.0
2019-09-23 09:40:00,92.69,92.86,92.55,92.61,21458.0,83.9128,84.0667,83.786,83.8404,21458.0
2019-09-23 09:50:00,92.61,92.75,92.34,92.36,11845.0,83.8404,83.9671,83.5959,83.614,11845.0
2019-09-23 10:00:00,92.35,92.35,92.05,92.1,23397.0,83.605,83.605,83.3334,83.3787,23397.0
2019-09-23 10:10:00,92.1,92.13,91.72,91.89,27701.0,83.3787,83.4058,83.0346,83.1885,27701.0
2019-09-23 10:20:00,91.89,92.11,91.86,92.08,12090.0,83.1885,83.3877,83.1614,83.3606,12090.0
2019-09-23 10:30:00,92.08,92.29,91.97,92.07,58107.0,83.3606,83.5507,83.261,83.3515,58107.0
2019-09-23 10:40:00,92.07,92.09,91.82,91.86,28489.0,83.3515,83.3696,83.1252,83.1614,28489.0
2019-09-23 10:50:00,91.84,92.13,91.84,92.11,16273.0,83.1433,83.4058,83.1433,83.3877,16273.0
2019-09-23 11:00:00,92.13,92.44,92.12,92.33,17602.0,83.4058,83.6865,83.3968,83.5869,17602.0
2019-09-23 11:10:00,92.33,92.5,92.27,92.5,9583.0,83.5869,83.7408,83.5326,83.7408,9583.0
2019-09-23 11:20:00,92.5,92.58,92.44,92.48,15540.0,83.7408,83.8132,83.6865,83.7227,15540.0
2019-09-23 11:30:00,92.47,92.54,92.41,92.49,23396.0,83.7136,83.777,83.6593,83.7317,23396.0
2019-09-23 11:40:00,92.52,92.63,92.5,92.53,21475.0,83.7589,83.8585,83.7408,83.7679,21475.0
2019-09-23 11:50:00,92.52,92.58,92.5,92.55,11047.0,83.7589,83.8132,83.7408,83.786,11047.0
2019-09-23 12:00:00,92.55,92.68,92.52,92.66,12464.0,83.786,83.9037,83.7589,83.8856,12464.0
2019-09-23 12:10:00,92.67,92.67,92.57,92.63,49742.0,83.8947,83.8947,83.8042,83.8585,49742.0
2019-09-23 12:20:00,92.64,92.75,92.63,92.69,32976.0,83.8675,83.9671,83.8585,83.9128,32976.0
2019-09-23 12:30:00,92.69,92.71,92.63,92.64,28536.0,83.9128,83.9309,83.8585,83.8675,28536.0
2019-09-23 12:40:00,92.67,92.75,92.65,92.72,11042.0,83.8947,83.9671,83.8766,83.9399,11042.0
2019-09-23 12:50:00,92.72,92.72,92.56,92.62,11643.0,83.9399,83.9399,83.7951,83.8494,11643.0
2019-09-23 13:00:00,92.63,92.74,92.62,92.74,8381.0,83.8585,83.9581,83.8494,83.9581,8381.0
2019-09-23 13:10:00,92.75,92.8,92.72,92.79,10223.0,83.9671,84.0124,83.9399,84.0033,10223.0
2019-09-23 13:20:00,92.78,92.87,92.76,92.85,20015.0,83.9943,84.0757,83.9762,84.0576,20015.0
2019-09-23 13:30:00,92.85,92.96,92.84,92.96,7828.0,84.0576,84.1572,84.0486,84.1572,7828.0
2019-09-23 13:40:00,92.95,93.06,92.91,93.06,9396.0,84.1482,84.2478,84.112,84.2478,9396.0
2019-09-23 13:50:00,93.07,93.12,93.02,93.11,17336.0,84.2568,84.3021,84.2115,84.293,17336.0
2019-09-23 14:00:00,93.1,93.15,93.08,93.14,14347.0,84.284,84.3292,84.2659,84.3202,14347.0
2019-09-23 14:10:00,93.14,93.17,93.01,93.01,19037.0,84.3202,84.3473,84.2025,84.2025,19037.0
2019-09-23 14:20:00,93.01,93.03,92.92,92.93,31261.0,84.2025,84.2206,84.121,84.1301,31261.0
2019-09-23 14:30:00,92.92,92.97,92.78,92.79,11865.0,84.121,84.1663,83.9943,84.0033,11865.0
2019-09-23 14:40:00,92.79,92.91,92.79,92.9,13067.0,84.0033,84.112,84.0033,84.1029,13067.0
2019-09-23 14:50:00,92.9,92.93,92.84,92.88,10836.0,84.1029,84.1301,84.0486,84.0848,10836.0
2019-09-23 15:00:00,92.88,93.04,92.88,92.95,24348.0,84.0848,84.2296,84.0848,84.1482,24348.0
2019-09-23 15:10:00,92.97,93.08,92.97,93.06,24572.0,84.1663,84.2659,84.1663,84.2478,24572.0
2019-09-23 15:20:00,93.07,93.18,93.07,93.08,17824.0,84.2568,84.3564,84.2568,84.2659,17824.0
2019-09-23 15:30:00,93.07,93.07,92.9,92.95,34749.0,84.2568,84.2568,84.1029,84.1482,34749.0
2019-09-23 15:40:00,92.95,92.98,92.84,92.96,50989.0,84.1482,84.1753,84.0486,84.1572,50989.0
2019-09-23 15:50:00,92.95,92.96,92.67,92.86,174644.0,84.1482,84.1572,83.8947,84.0667,174644.0
2019-09-24 09:30:00,93.22,93.27,92.85,93.2,108541.0,84.3926,84.4379,84.0576,84.3745,108541.0
2019-09-24 09:40:00,93.21,93.23,92.85,92.98,37026.0,84.3835,84.4017,84.0576,84.1753,37026.0
2019-09-24 09:50:00,93.0,93.32,92.96,93.03,33188.0,84.1934,84.4831,84.1572,84.2206,33188.0
2019-09-24 10:00:00,93.02,93.05,92.77,92.81,36332.0,84.2115,84.2387,83.9852,84.0214,36332.0
2019-09-24 10:10:00,92.82,92.86,92.44,92.6,62482.0,84.0305,84.0667,83.6865,83.8313,62482.0
2019-09-24 10:20:00,92.61,92.69,92.36,92.37,30346.0,83.8404,83.9128,83.614,83.6231,30346.0
2019-09-24 10:30:00,92.4,92.64,92.4,92.54,68597.0,83.6503,83.8675,83.6503,83.777,68597.0
2019-09-24 10:40:00,92.55,92.69,92.5,92.58,44918.0,83.786,83.9128,83.7408,83.8132,44918.0
2019-09-24 10:50:00,92.58,92.59,92.4,92.44,74668.0,83.8132,83.8223,83.6503,83.6865,74668.0
2019-09-24 11:00:00,92.45,92.59,92.27,92.29,129828.0,83.6955,83.8223,83.5326,83.5507,129828.0
2019-09-24 11:10:00,92.31,92.5,92.24,92.29,149763.0,83.5688,83.7408,83.5054,83.5507,149763.0
2019-09-24 11:20:00,92.29,92.46,92.18,92.45,125646.0,83.5507,83.7046,83.4511,83.6955,125646.0
2019-09-24 11:30:00,92.46,92.48,92.23,92.25,34931.0,83.7046,83.7227,83.4963,83.5145,34931.0
2019-09-24 11:40:00,92.28,92.38,92.12,92.33,27685.0,83.5416,83.6321,83.3968,83.5869,27685.0
2019-09-24 11:50:00,92.31,92.32,92.13,92.16,21344.0,83.5688,83.5778,83.4058,83.433,21344.0
2019-09-24 12:00:00,92.14,92.57,92.11,92.57,18931.0,83.4149,83.8042,83.3877,83.8042,18931.0
2019-09-24 12:10:00,92.55,92.55,92.23,92.23,24343.0,83.786,83.786,83.4963,83.4963,24343.0
2019-09-24 12:20:00,92.19,92.22,91.87,91.97,26633.0,83.4601,83.4873,83.1704,83.261,26633.0
2019-09-24 12:30:00,91.94,91.94,91.53,91.6,39110.0,83.2338,83.2338,82.8626,82.926,39110.0
2019-09-24 12:40:00,91.61,91.61,91.43,91.45,60679.0,82.9351,82.9351,82.7721,82.7902,60679.0
2019-09-24 12:50:00,91.46,91.46,91.03,91.05,185162.0,82.7993,82.7993,82.41,82.4281,185162.0
2019-09-24 13:00:00,91.03,91.32,91.03,91.25,76074.0,82.41,82.6725,82.41,82.6091,76074.0
2019-09-24 13:10:00,91.24,91.24,90.98,91.01,35147.0,82.6001,82.6001,82.3647,82.3919,35147.0
2019-09-24 13:20:00,91.02,91.06,90.92,90.95,21247.0,82.4009,82.4371,82.3104,82.3376,21247.0
2019-09-24 13:30:00,90.95,91.15,90.94,91.15,31996.0,82.3376,82.5186,82.3285,82.5186,31996.0
2019-09-24 13:40:00,91.16,91.37,91.16,91.37,19905.0,82.5277,82.7178,82.5277,82.7178,19905.0
2019-09-24 13:50:00,91.37,91.46,91.26,91.39,20675.0,82.7178,82.7993,82.6182,82.7359,20675.0
2019-09-24 14:00:00,91.4,91.41,91.05,91.06,19724.0,82.7449,82.754,82.4281,82.4371,19724.0
2019-09-24 14:10:00,91.06,91.83,91.01,91.64,43187.0,82.4371,83.1342,82.3919,82.9622,43187.0
2019-09-24 14:20:00,91.67,91.67,91.48,91.58,25164.0,82.9894,82.9894,82.8174,82.9079,25164.0
2019-09-24 14:30:00,91.6,91.66,91.21,91.31,55147.0,82.926,82.9803,82.5729,82.6635,55147.0
2019-09-24 14:40:00,91.31,91.42,91.2,91.39,20209.0,82.6635,82.7631,82.5639,82.7359,20209.0
2019-09-24 14:50:00,91.37,91.45,91.26,91.28,22858.0,82.7178,82.7902,82.6182,82.6363,22858.0
2019-09-24 15:00:00,91.26,91.45,91.22,91.37,31082.0,82.6182,82.7902,82.582,82.7178,31082.0
2019-09-24 15:10:00,91.39,91.62,91.37,91.46,30020.0,82.7359,82.9441,82.7178,82.7993,30020.0
2019-09-24 15:20:00,91.47,91.47,91.13,91.21,36301.0,82.8083,82.8083,82.5005,82.5729,36301.0
2019-09-24 15:30:00,91.19,91.25,91.0,91.13,48605.0,82.5548,82.6091,82.3828,82.5005,48605.0
2019-09-24 15:40:00,91.13,91.45,91.09,91.43,64655.0,82.5005,82.7902,82.4643,82.7721,64655.0
2019-09-24 15:50:00,91.4,91.42,91.2,91.39,252684.0,82.7449,82.7631,82.5639,82.7359,252684.0
2019-09-25 09:30:00,91.24,91.95,91.03,91.77,52034.0,82.6001,83.2429,82.41,83.0799,52034.0
2019-09-25 09:40:00,91.77,91.84,91.34,91.43,28098.0,83.0799,83.1433,82.6906,82.7721,28098.0
2019-09-25 09:50:00,91.43,91.46,90.9,90.96,22724.0,82.7721,82.7993,82.2923,82.3466,22724.0
2019-09-25 10:00:00,90.94,90.94,90.51,90.61,71668.0,82.3285,82.3285,81.9392,82.0298,71668.0
2019-09-25 10:10:00,90.63,90.66,90.27,90.31,51886.0,82.0479,82.075,81.7219,81.7582,51886.0
2019-09-25 10:20:00,90.29,90.58,90.23,90.48,36882.0,81.7401,82.0026,81.6857,81.9121,36882.0
2019-09-25 10:30:00,90.47,90.71,90.46,90.5,46827.0,81.903,82.1203,81.894,81.9302,46827.0
2019-09-25 10:40:00,90.48,90.58,90.34,90.52,46532.0,81.9121,82.0026,81.7853,81.9483,46532.0
2019-09-25 10:50:00,90.53,91.05,90.53,90.84,55074.0,81.9573,82.4281,81.9573,82.238,55074.0
2019-09-25 11:00:00,90.83,91.01,90.81,90.86,39496.0,82.2289,82.3919,82.2108,82.2561,39496.0
2019-09-25 11:10:00,90.86,91.09,90.81,90.98,36078.0,82.2561,82.4643,82.2108,82.3647,36078.0
2019-09-25 11:20:00,90.98,91.15,90.96,91.02,62655.0,82.3647,82.5186,82.3466,82.4009,62655.0
2019-09-25 11:30:00,91.01,91.07,90.94,91.05,41362.0,82.3919,82.4462,82.3285,82.4281,41362.0
2019-09-25 11:40:00,91.05,91.19,90.97,90.97,38166.0,82.4281,82.5548,82.3557,82.3557,38166.0
2019-09-25 11:50:00,90.95,91.1,90.9,91.09,24345.0,82.3376,82.4734,82.2923,82.4643,24345.0
2019-09-25 12:00:00,91.11,91.48,91.1,91.45,52082.0,82.4824,82.8174,82.4734,82.7902,52082.0
2019-09-25 12:10:00,91.42,91.48,91.28,91.34,22708.0,82.7631,82.8174,82.6363,82.6906,22708.0
2019-09-25 12:20:00,91.35,91.44,91.28,91.43,11240.0,82.6997,82.7812,82.6363,82.7721,11240.0
2019-09-25 12:30:00,91.42,91.47,91.21,91.23,19092.0,82.7631,82.8083,82.5729,82.591,19092.0
2019-09-25 12:40:00,91.23,91.25,90.97,91.07,28231.0,82.591,82.6091,82.3557,82.4462,28231.0
2019-09-25 12:50:00,91.07,91.08,90.86,90.89,53648.0,82.4462,82.4552,82.2561,82.2832,53648.0
2019-09-25 13:00:00,90.89,91.1,90.84,91.03,22714.0,82.2832,82.4734,82.238,82.41,22714.0
2019-09-25 13:10:00,91.03,91.03,90.92,90.95,19542.0,82.41,82.41,82.3104,82.3376,19542.0
2019-09-25 13:20:00,90.96,91.06,90.91,91.06,40957.0,82.3466,82.4371,82.3013,82.4371,40957.0
2019-09-25 13:30:00,91.06,91.16,91.06,91.12,22112.0,82.4371,82.5277,82.4371,82.4915,22112.0
2019-09-25 13:40:00,91.17,91.3,91.15,91.27,9893.0,82.5367,82.6544,82.5186,82.6273,9893.0
2019-09-25 13:50:00,91.26,91.42,91.25,91.28,25425.0,82.6182,82.7631,82.6091,82.6363,25425.0
2019-09-25 14:00:00,91.28,91.53,91.25,91.5,14708.0,82.6363,82.8626,82.6091,82.8355,14708.0
2019-09-25 14:10:00,91.51,91.56,91.45,91.46,35582.0,82.8445,82.8898,82.7902,82.7993,35582.0
2019-09-25 14:20:00,91.46,91.48,91.37,91.45,14900.0,82.7993,82.8174,82.7178,82.7902,14900.0
2019-09-25 14:30:00,91.43,91.45,91.32,91.38,14224.0,82.7721,82.7902,82.6725,82.7268,14224.0
2019-09-25 14:40:00,91.38,91.5,91.38,91.49,18938.0,82.7268,82.8355,82.7268,82.8264,18938.0
2019-09-25 14:50:00,91.51,91.51,91.4,91.43,15766.0,82.8445,82.8445,82.7449,82.7721,15766.0
2019-09-25 15:00:00,91.41,91.46,91.37,91.45,37357.0,82.754,82.7993,82.7178,82.7902,37357.0
2019-09-25 15:10:00,91.45,91.61,91.45,91.55,29130.0,82.7902,82.9351,82.7902,82.8807,29130.0
2019-09-25 15:20:00,91.58,91.61,91.54,91.58,16274.0,82.9079,82.9351,82.8717,82.9079,16274.0
2019-09-25 15:30:00,91.58,91.62,91.49,91.54,37381.0,82.9079,82.9441,82.8264,82.8717,37381.0
2019-09-25 15:40:00,91.53,91.55,91.44,91.47,37535.0,82.8626,82.8807,82.7812,82.8083,37535.0
2019-09-25 15:50:00,91.49,91.56,91.28,91.29,118733.0,82.8264,82.8898,82.6363,82.6454,118733.0
2019-09-26 09:30:00,91.42,91.53,91.07,91.09,25362.0,82.7631,82.8626,82.4462,82.4643,25362.0
2019-09-26 09:40:00,91.09,91.48,91.07,91.48,10942.0,82.4643,82.8174,82.4462,82.8174,10942.0
2019-09-26 09:50:00,91.49,91.7,91.42,91.69,16452.0,82.8264,83.0165,82.7631,83.0075,16452.0
2019-09-26 10:00:00,91.69,91.94,91.64,91.66,29931.0,83.0075,83.2338,82.9622,82.9803,29931.0
2019-09-26 10:10:00,91.67,91.69,91.39,91.48,10596.0,82.9894,83.0075,82.7359,82.8174,10596.0
2019-09-26 10:20:00,91.5,91.57,91.43,91.54,16515.0,82.8355,82.8988,82.7721,82.8717,16515.0
2019-09-26 10:30:00,91.53,91.63,91.39,91.63,25217.0,82.8626,82.9532,82.7359,82.9532,25217.0
2019-09-26 10:40:00,91.63,91.66,91.54,91.61,12007.0,82.9532,82.9803,82.8717,82.9351,12007.0
2019-09-26 10:50:00,91.61,91.64,91.41,91.46,16864.0,82.9351,82.9622,82.754,82.7993,16864.0
2019-09-26 11:00:00,91.47,91.47,91.14,91.22,71625.0,82.8083,82.8083,82.5096,82.582,71625.0
2019-09-26 11:10:00,91.2,91.27,91.03,91.07,67183.0,82.5639,82.6273,82.41,82.4462,67183.0
2019-09-26 11:20:00,91.08,91.08,90.85,90.94,20080.0,82.4552,82.4552,82.247,82.3285,20080.0
2019-09-26 11:30:00,90.98,91.07,90.84,91.04,16457.0,82.3647,82.4462,82.238,82.419,16457.0
2019-09-26 11:40:00,91.03,91.05,90.87,90.92,9693.0,82.41,82.4281,82.2651,82.3104,9693.0
2019-09-26 11:50:00,90.96,90.98,90.82,90.95,13951.0,82.3466,82.3647,82.2199,82.3376,13951.0
2019-09-26 12:00:00,90.94,91.14,90.88,91.1,14602.0,82.3285,82.5096,82.2742,82.4734,14602.0
2019-09-26 12:10:00,91.1,91.15,91.06,91.13,9005.0,82.4734,82.5186,82.4371,82.5005,9005.0
2019-09-26 12:20:00,91.15,91.34,91.08,91.28,18933.0,82.5186,82.6906,82.4552,82.6363,18933.0
2019-09-26 12:30:00,91.28,91.51,91.28,91.51,9145.0,82.6363,82.8445,82.6363,82.8445,9145.0
2019-09-26 12:40:00,91.52,91.53,91.44,91.45,11494.0,82.8536,82.8626,82.7812,82.7902,11494.0
2019-09-26 12:50:00,91.45,91.49,91.33,91.46,52240.0,82.7902,82.8264,82.6816,82.7993,52240.0
2019-09-26 13:00:00,91.48,91.53,91.34,91.36,14407.0,82.8174,82.8626,82.6906,82.7087,14407.0
2019-09-26 13:10:00,91.36,91.38,91.07,91.08,24457.0,82.7087,82.7268,82.4462,82.4552,24457.0
2019-09-26 13:20:00,91.08,91.08,90.85,90.86,14022.0,82.4552,82.4552,82.247,82.2561,14022.0
2019-09-26 13:30:00,90.88,90.97,90.8,90.92,20584.0,82.2742,82.3557,82.2018,82.3104,20584.0
2019-09-26 13:40:00,90.91,91.03,90.88,90.9,22823.0,82.3013,82.41,82.2742,82.2923,22823.0
2019-09-26 13:50:00,90.88,91.09,90.82,91.09,12142.0,82.2742,82.4643,82.2199,82.4643,12142.0
2019-09-26 14:00:00,91.09,91.33,91.08,91.3,24307.0,82.4643,82.6816,82.4552,82.6544,24307.0
2019-09-26 14:10:00,91.36,91.43,91.25,91.3,13104.0,82.7087,82.7721,82.6091,82.6544,13104.0
2019-09-26 14:20:00,91.34,91.42,91.28,91.33,8877.0,82.6906,82.7631,82.6363,82.6816,8877.0
2019-09-26 14:30:00,91.31,91.4,91.31,91.33,12310.0,82.6635,82.7449,82.6635,82.6816,12310.0
2019-09-26 14:40:00,91.33,91.45,91.33,91.41,9900.0,82.6816,82.7902,82.6816,82.754,9900.0
2019-09-26 14:50:00,91.4,91.4,91.25,91.25,13226.0,82.7449,82.7449,82.6091,82.6091,13226.0
2019-09-26 15:00:00,91.26,91.39,91.25,91.37,40465.0,82.6182,82.7359,82.6091,82.7178,40465.0
2019-09-26 15:10:00,91.37,91.46,91.32,91.41,27857.0,82.7178,82.7993,82.6725,82.754,27857.0
2019-09-26 15:20:00,91.41,91.54,91.32,91.46,19992.0,82.754,82.8717,82.6725,82.7993,19992.0
2019-09-26 15:30:00,91.47,91.52,91.39,91.39,21935.0,82.8083,82.8536,82.7359,82.7359,21935.0
2019-09-26 15:40:00,91.37,91.37,91.25,91.27,74973.0,82.7178,82.7178,82.6091,82.6273,74973.0
2019-09-26 15:50:00,91.26,91.29,91.0,91.13,152616.0,82.6182,82.6454,82.3828,82.5005,152616.0
2019-09-27 09:30:00,91.8,92.06,91.45,91.73,20081.0,83.1071,83.3424,82.7902,83.0437,20081.0
2019-09-27 09:40:00,91.81,92.26,91.74,92.2,9591.0,83.1161,83.5235,83.0527,83.4692,9591.0
2019-09-27 09:50:00,92.16,92.16,91.59,91.67,13106.0,83.433,83.433,82.917,82.9894,13106.0
2019-09-27 10:00:00,91.69,91.78,91.28,91.42,13091.0,83.0075,83.089,82.6363,82.7631,13091.0
2019-09-27 10:10:00,91.37,91.6,91.35,91.6,14460.0,82.7178,82.926,82.6997,82.926,14460.0
2019-09-27 10:20:00,91.66,91.79,91.55,91.74,7341.0,82.9803,83.098,82.8807,83.0527,7341.0
2019-09-27 10:30:00,91.82,91.91,91.7,91.74,12358.0,83.1252,83.2067,83.0165,83.0527,12358.0
2019-09-27 10:40:00,91.76,91.78,91.57,91.68,9674.0,83.0709,83.089,82.8988,82.9984,9674.0
2019-09-27 10:50:00,91.67,91.87,91.62,91.83,14519.0,82.9894,83.1704,82.9441,83.1342,14519.0
2019-09-27 11:00:00,91.8,91.89,91.78,91.84,8030.0,83.1071,83.1885,83.089,83.1433,8030.0
2019-09-27 11:10:00,91.85,91.93,91.79,91.79,14293.0,83.1523,83.2248,83.098,83.098,14293.0
2019-09-27 11:20:00,91.8,91.95,91.76,91.93,6297.0,83.1071,83.2429,83.0709,83.2248,6297.0
2019-09-27 11:30:00,91.88,92.03,91.19,91.41,20622.0,83.1795,83.3153,82.5548,82.754,20622.0
2019-09-27 11:40:00,91.42,91.64,91.31,91.49,11182.0,82.7631,82.9622,82.6635,82.8264,11182.0
2019-09-27 11:50:00,91.55,91.87,91.48,91.75,14309.0,82.8807,83.1704,82.8174,83.0618,14309.0
2019-09-27 12:00:00,91.72,91.72,91.57,91.65,6179.0,83.0346,83.0346,82.8988,82.9713,6179.0
2019-09-27 12:10:00,91.63,91.74,91.42,91.42,15864.0,82.9532,83.0527,82.7631,82.7631,15864.0
2019-09-27 12:20:00,91.41,91.49,91.39,91.45,4313.0,82.754,82.8264,82.7359,82.7902,4313.0
2019-09-27 12:30:00,91.45,91.56,91.39,91.52,6339.0,82.7902,82.8898,82.7359,82.8536,6339.0
2019-09-27 12:40:00,91.56,91.6,91.3,91.3,6138.0,82.8898,82.926,82.6544,82.6544,6138.0
2019-09-27 12:50:00,91.28,91.42,91.2,91.28,9078.0,82.6363,82.7631,82.5639,82.6363,9078.0
2019-09-27 13:00:00,91.21,91.47,91.13,91.43,14679.0,82.5729,82.8083,82.5005,82.7721,14679.0
2019-09-27 13:10:00,91.43,91.45,91.35,91.38,5156.0,82.7721,82.7902,82.6997,82.7268,5156.0
2019-09-27 13:20:00,91.4,91.43,91.28,91.43,8715.0,82.7449,82.7721,82.6363,82.7721,8715.0
2019-09-27 13:30:00,91.41,91.43,91.2,91.25,6457.0,82.754,82.7721,82.5639,82.6091,6457.0
2019-09-27 13:40:00,91.28,91.39,91.17,91.21,7412.0,82.6363,82.7359,82.5367,82.5729,7412.0
2019-09-27 13:50:00,91.19,91.42,91.06,91.37,13920.0,82.5548,82.7631,82.4371,82.7178,13920.0
2019-09-27 14:00:00,91.39,91.39,91.19,91.23,7061.0,82.7359,82.7359,82.5548,82.591,7061.0
2019-09-27 14:10:00,91.22,91.38,91.16,91.38,9611.0,82.582,82.7268,82.5277,82.7268,9611.0
2019-09-27 14:20:00,91.39,91.43,91.22,91.26,9186.0,82.7359,82.7721,82.582,82.6182,9186.0
2019-09-27 14:30:00,91.24,91.24,91.03,91.04,12225.0,82.6001,82.6001,82.41,82.419,12225.0
2019-09-27 14:40:00,91.08,91.14,91.0,91.04,13738.0,82.4552,82.5096,82.3828,82.419,13738.0
2019-09-27 14:50:00,91.0,91.01,90.87,90.95,11289.0,82.3828,82.3919,82.2651,82.3376,11289.0
2019-09-27 15:00:00,90.97,91.01,90.76,90.84,17478.0,82.3557,82.3919,82.1655,82.238,17478.0
2019-09-27 15:10:00,90.87,91.1,90.84,91.07,15689.0,82.2651,82.4734,82.238,82.4462,15689.0
2019-09-27 15:20:00,91.06,91.12,90.95,90.97,20652.0,82.4371,82.4915,82.3376,82.3557,20652.0
2019-09-27 15:30:00,90.95,91.17,90.94,91.1,34304.0,82.3376,82.5367,82.3285,82.4734,34304.0
2019-09-27 15:40:00,91.09,91.22,91.08,91.14,30103.0,82.4643,82.582,82.4552,82.5096,30103.0
2019-09-27 15:50:00,91.14,91.38,91.12,91.37,91282.0,82.5096,82.7268,82.4915,82.7178,91282.0
2019-09-30 09:30:00,91.85,91.85,91.3,91.3,20337.0,83.1523,83.1523,82.6544,82.6544,20337.0
2019-09-30 09:40:00,91.31,91.33,90.93,91.25,9381.0,82.6635,82.6816,82.3195,82.6091,9381.0
2019-09-30 09:50:00,91.22,91.26,90.99,91.07,35736.0,82.582,82.6182,82.3738,82.4462,35736.0
2019-09-30 10:00:00,91.02,91.09,90.86,90.94,6176.0,82.4009,82.4643,82.2561,82.3285,6176.0
2019-09-30 10:10:00,90.97,91.25,90.95,91.2,13490.0,82.3557,82.6091,82.3376,82.5639,13490.0
2019-09-30 10:20:00,91.2,91.25,91.02,91.03,7265.0,82.5639,82.6091,82.4009,82.41,7265.0
2019-09-30 10:30:00,91.01,91.16,91.01,91.12,11123.0,82.3919,82.5277,82.3919,82.4915,11123.0
2019-09-30 10:40:00,91.19,91.2,91.01,91.19,8916.0,82.5548,82.5639,82.3919,82.5548,8916.0
2019-09-30 10:50:00,91.18,91.31,91.06,91.16,12731.0,82.5458,82.6635,82.4371,82.5277,12731.0
2019-09-30 11:00:00,91.18,91.22,90.97,91.12,14226.0,82.5458,82.582,82.3557,82.4915,14226.0
2019-09-30 11:10:00,91.14,91.24,91.05,91.05,10158.0,82.5096,82.6001,82.4281,82.4281,10158.0
2019-09-30 11:20:00,91.06,91.2,91.05,91.16,17383.0,82.4371,82.5639,82.4281,82.5277,17383.0
2019-09-30 11:30:00,91.18,91.21,91.1,91.17,21908.0,82.5458,82.5729,82.4734,82.5367,21908.0
2019-09-30 11:40:00,91.17,91.28,91.11,91.12,17878.0,82.5367,82.6363,82.4824,82.4915,17878.0
2019-09-30 11:50:00,91.12,91.23,91.11,91.15,10043.0,82.4915,82.591,82.4824,82.5186,10043.0
2019-09-30 12:00:00,91.17,91.24,91.15,91.15,15491.0,82.5367,82.6001,82.5186,82.5186,15491.0
2019-09-30 12:10:00,91.18,91.18,91.08,91.13,16285.0,82.5458,82.5458,82.4552,82.5005,16285.0
2019-09-30 12:20:00,91.1,91.18,91.1,91.16,8821.0,82.4734,82.5458,82.4734,82.5277,8821.0
2019-09-30 12:30:00,91.17,91.24,91.14,91.18,13664.0,82.5367,82.6001,82.5096,82.5458,13664.0
2019-09-30 12:40:00,91.18,91.22,91.1,91.14,9932.0,82.5458,82.582,82.4734,82.5096,9932.0
2019-09-30 12:50:00,91.14,91.26,91.14,91.2,10307.0,82.5096,82.6182,82.5096,82.5639,10307.0
2019-09-30 13:00:00,91.21,91.27,91.2,91.25,10572.0,82.5729,82.6273,82.5639,82.6091,10572.0
2019-09-30 13:10:00,91.26,91.3,91.21,91.23,12852.0,82.6182,82.6544,82.5729,82.591,12852.0
2019-09-30 13:20:00,91.25,91.3,91.21,91.29,10813.0,82.6091,82.6544,82.5729,82.6454,10813.0
2019-09-30 13:30:00,91.29,91.29,91.21,91.24,16860.0,82.6454,82.6454,82.5729,82.6001,16860.0
2019-09-30 13:40:00,91.24,91.35,91.21,91.33,50971.0,82.6001,82.6997,82.5729,82.6816,50971.0
2019-09-30 13:50:00,91.33,91.36,91.24,91.27,9867.0,82.6816,82.7087,82.6001,82.6273,9867.0
2019-09-30 14:00:00,91.25,91.27,91.23,91.27,5864.0,82.6091,82.6273,82.591,82.6273,5864.0
2019-09-30 14:10:00,91.28,91.29,91.2,91.2,24892.0,82.6363,82.6454,82.5639,82.5639,24892.0
2019-09-30 14:20:00,91.22,91.22,91.08,91.12,10571.0,82.582,82.582,82.4552,82.4915,10571.0
2019-09-30 14:30:00,91.11,91.25,91.09,91.19,16478.0,82.4824,82.6091,82.4643,82.5548,16478.0
2019-09-30 14:40:00,91.2,91.26,91.17,91.23,7016.0,82.5639,82.6182,82.5367,82.591,7016.0
2019-09-30 14:50:00,91.23,91.26,91.19,91.23,8928.0,82.591,82.6182,82.5548,82.591,8928.0
2019-09-30 15:00:00,91.23,91.3,91.14,91.3,15303.0,82.591,82.6544,82.5096,82.6544,15303.0
2019-09-30 15:10:00,91.29,91.39,91.28,91.39,8975.0,82.6454,82.7359,82.6363,82.7359,8975.0
2019-09-30 15:20:00,91.4,91.43,91.29,91.31,20431.0,82.7449,82.7721,82.6454,82.6635,20431.0
2019-09-30 15:30:00,91.31,91.33,91.14,91.22,32880.0,82.6635,82.6816,82.5096,82.582,32880.0
2019-09-30 15:40:00,91.22,91.31,91.15,91.25,59652.0,82.582,82.6635,82.5186,82.6091,59652.0
2019-09-30 15:50:00,91.21,91.3,90.96,90.98,179644.0,82.5729,82.6544,82.3466,82.3647,179644.0
2019-10-01 09:30:00,91.68,92.1,91.32,91.89,38221.0,82.9984,83.3787,82.6725,83.1885,38221.0
2019-10-01 09:40:00,91.86,91.94,91.72,91.85,19923.0,83.1614,83.2338,83.0346,83.1523,19923.0
2019-10-01 09:50:00,91.84,91.96,91.75,91.83,15859.0,83.1433,83.2519,83.0618,83.1342,15859.0
2019-10-01 10:00:00,91.78,91.78,90.59,90.62,44417.0,83.089,83.089,82.0116,82.0388,44417.0
2019-10-01 10:10:00,90.6,90.66,90.32,90.4,18501.0,82.0207,82.075,81.7672,81.8396,18501.0
2019-10-01 10:20:00,90.36,90.4,90.15,90.38,17089.0,81.8034,81.8396,81.6133,81.8215,17089.0
2019-10-01 10:30:00,90.41,90.66,90.36,90.61,12559.0,81.8487,82.075,81.8034,82.0298,12559.0
2019-10-01 10:40:00,90.63,90.66,90.41,90.46,12144.0,82.0479,82.075,81.8487,81.894,12144.0
2019-10-01 10:50:00,90.43,90.57,90.21,90.24,16127.0,81.8668,81.9935,81.6676,81.6948,16127.0
2019-10-01 11:00:00,90.18,90.26,90.02,90.21,14748.0,81.6405,81.7129,81.4956,81.6676,14748.0
2019-10-01 11:10:00,90.24,90.24,90.04,90.05,53528.0,81.6948,81.6948,81.5137,81.5228,53528.0
2019-10-01 11:20:00,90.04,90.22,90.0,90.12,58845.0,81.5137,81.6767,81.4775,81.5862,58845.0
2019-10-01 11:30:00,90.15,90.32,90.09,90.17,68015.0,81.6133,81.7672,81.559,81.6314,68015.0
2019-10-01 11:40:00,90.16,90.18,89.86,89.86,21287.0,81.6224,81.6405,81.3508,81.3508,21287.0
2019-10-01 11:50:00,89.88,89.99,89.76,89.8,12222.0,81.3689,81.4685,81.2602,81.2965,12222.0
2019-10-01 12:00:00,89.79,89.79,89.65,89.73,11094.0,81.2874,81.2874,81.1607,81.2331,11094.0
2019-10-01 12:10:00,89.71,89.71,89.42,89.64,11170.0,81.215,81.215,80.9524,81.1516,11170.0
2019-10-01 12:20:00,89.67,89.73,89.55,89.57,9457.0,81.1788,81.2331,81.0701,81.0882,9457.0
2019-10-01 12:30:00,89.55,89.73,89.52,89.72,18506.0,81.0701,81.2331,81.043,81.224,18506.0
2019-10-01 12:40:00,89.73,89.85,89.73,89.77,13704.0,81.2331,81.3417,81.2331,81.2693,13704.0
2019-10-01 12:50:00,89.79,89.79,89.57,89.58,18378.0,81.2874,81.2874,81.0882,81.0973,18378.0
2019-10-01 13:00:00,89.58,89.6,89.37,89.43,13039.0,81.0973,81.1154,80.9072,80.9615,13039.0
2019-10-01 13:10:00,89.42,89.42,89.2,89.21,12825.0,80.9524,80.9524,80.7533,80.7623,12825.0
2019-10-01 13:20:00,89.23,89.33,89.17,89.23,10761.0,80.7804,80.871,80.7261,80.7804,10761.0
2019-10-01 13:30:00,89.23,89.3,89.01,89.07,21313.0,80.7804,80.8438,80.5813,80.6356,21313.0
2019-10-01 13:40:00,89.1,89.23,89.09,89.17,10834.0,80.6627,80.7804,80.6537,80.7261,10834.0
2019-10-01 13:50:00,89.18,89.23,88.98,89.01,21568.0,80.7352,80.7804,80.5541,80.5813,21568.0
2019-10-01 14:00:00,89.04,89.13,88.87,88.87,13244.0,80.6084,80.6899,80.4545,80.4545,13244.0
2019-10-01 14:10:00,88.89,89.1,88.89,89.04,10628.0,80.4726,80.6627,80.4726,80.6084,10628.0
2019-10-01 14:20:00,89.05,89.11,88.99,89.08,14652.0,80.6175,80.6718,80.5632,80.6446,14652.0
2019-10-01 14:30:00,89.09,89.37,89.09,89.17,24209.0,80.6537,80.9072,80.6537,80.7261,24209.0
2019-10-01 14:40:00,89.17,89.37,89.17,89.27,13287.0,80.7261,80.9072,80.7261,80.8166,13287.0
2019-10-01 14:50:00,89.24,89.26,89.14,89.17,9041.0,80.7895,80.8076,80.699,80.7261,9041.0
2019-10-01 15:00:00,89.18,89.41,89.16,89.36,11139.0,80.7352,80.9434,80.7171,80.8981,11139.0
2019-10-01 15:10:00,89.35,89.35,89.14,89.19,19835.0,80.8891,80.8891,80.699,80.7442,19835.0
2019-10-01 15:20:00,89.22,89.45,89.17,89.44,21471.0,80.7714,80.9796,80.7261,80.9705,21471.0
2019-10-01 15:30:00,89.42,89.43,89.16,89.19,37290.0,80.9524,80.9615,80.7171,80.7442,37290.0
2019-10-01 15:40:00,89.19,89.25,89.05,89.1,37413.0,80.7442,80.7985,80.6175,80.6627,37413.0
2019-10-01 15:50:00,89.09,89.21,89.01,89.06,84161.0,80.6537,80.7623,80.5813,80.6265,84161.0
2019-10-02 09:30:00,88.12,88.15,87.26,87.4,59293.0,79.7755,79.8027,78.997,79.1237,59293.0
2019-10-02 09:40:00,87.34,87.61,87.21,87.38,35617.0,79.0694,79.3138,78.9517,79.1056,35617.0
2019-10-02 09:50:00,87.38,87.42,86.95,87.1,136697.0,79.1056,79.1418,78.7163,78.8521,136697.0
2019-10-02 10:00:00,87.09,87.43,87.0,87.35,56130.0,78.8431,79.1509,78.7616,79.0785,56130.0
2019-10-02 10:10:00,87.35,87.4,87.1,87.37,75898.0,79.0785,79.1237,78.8521,79.0966,75898.0
2019-10-02 10:20:00,87.38,87.43,86.92,86.95,56901.0,79.1056,79.1509,78.6892,78.7163,56901.0
2019-10-02 10:30:00,86.92,86.92,86.4,86.45,44510.0,78.6892,78.6892,78.2184,78.2637,44510.0
2019-10-02 10:40:00,86.44,86.67,86.34,86.62,34082.0,78.2546,78.4628,78.1641,78.4176,34082.0
2019-10-02 10:50:00,86.55,86.76,86.55,86.64,46895.0,78.3542,78.5443,78.3542,78.4357,46895.0
2019-10-02 11:00:00,86.64,86.95,86.59,86.88,42071.0,78.4357,78.7163,78.3904,78.653,42071.0
2019-10-02 11:10:00,86.87,86.88,86.53,86.69,36815.0,78.6439,78.653,78.3361,78.481,36815.0
2019-10-02 11:20:00,86.69,86.75,86.38,86.45,48793.0,78.481,78.5353,78.2003,78.2637,48793.0
2019-10-02 11:30:00,86.46,86.51,86.06,86.28,58959.0,78.2727,78.318,77.9106,78.1098,58959.0
2019-10-02 11:40:00,86.27,86.42,86.21,86.32,15774.0,78.1007,78.2365,78.0464,78.146,15774.0
2019-10-02 11:50:00,86.34,86.52,86.32,86.43,17530.0,78.1641,78.3271,78.146,78.2456,17530.0
2019-10-02 12:00:00,86.42,86.46,86.34,86.37,22020.0,78.2365,78.2727,78.1641,78.1913,22020.0
2019-10-02 12:10:00,86.38,86.4,86.18,86.25,27943.0,78.2003,78.2184,78.0192,78.0826,27943.0
2019-10-02 12:20:00,86.27,86.34,86.22,86.29,10630.0,78.1007,78.1641,78.0555,78.1188,10630.0
2019-10-02 12:30:00,86.26,86.3,86.15,86.15,11001.0,78.0917,78.1279,77.9921,77.9921,11001.0
2019-10-02 12:40:00,86.17,86.2,86.06,86.11,16157.0,78.0102,78.0374,77.9106,77.9559,16157.0
2019-10-02 12:50:00,86.11,86.12,85.92,86.06,23952.0,77.9559,77.9649,77.7839,77.9106,23952.0
2019-10-02 13:00:00,86.06,86.46,86.0,86.42,20085.0,77.9106,78.2727,77.8563,78.2365,20085.0
2019-10-02 13:10:00,86.45,86.5,86.3,86.35,16403.0,78.2637,78.3089,78.1279,78.1732,16403.0
2019-10-02 13:20:00,86.34,86.47,86.29,86.44,13793.0,78.1641,78.2818,78.1188,78.2546,13793.0
2019-10-02 13:30:00,86.42,86.46,86.25,86.33,13424.0,78.2365,78.2727,78.0826,78.155,13424.0
2019-10-02 13:40:00,86.31,86.38,86.24,86.26,14034.0,78.1369,78.2003,78.0736,78.0917,14034.0
2019-10-02 13:50:00,86.26,86.38,86.24,86.34,11205.0,78.0917,78.2003,78.0736,78.1641,11205.0
2019-10-02 14:00:00,86.32,86.4,86.17,86.32,13826.0,78.146,78.2184,78.0102,78.146,13826.0
2019-10-02 14:10:00,86.36,86.42,86.23,86.42,18401.0,78.1822,78.2365,78.0645,78.2365,18401.0
2019-10-02 14:20:00,86.42,86.51,86.38,86.38,13691.0,78.2365,78.318,78.2003,78.2003,13691.0
2019-10-02 14:30:00,86.4,86.43,86.32,86.43,14878.0,78.2184,78.2456,78.146,78.2456,14878.0
2019-10-02 14:40:00,86.44,86.66,86.37,86.59,17226.0,78.2546,78.4538,78.1913,78.3904,17226.0
2019-10-02 14:50:00,86.59,86.62,86.45,86.57,17380.0,78.3904,78.4176,78.2637,78.3723,17380.0
2019-10-02 15:00:00,86.59,86.63,86.42,86.46,21648.0,78.3904,78.4266,78.2365,78.2727,21648.0
2019-10-02 15:10:00,86.47,86.72,86.47,86.65,68448.0,78.2818,78.5081,78.2818,78.4447,68448.0
2019-10-02 15:20:00,86.64,86.75,86.53,86.53,37400.0,78.4357,78.5353,78.3361,78.3361,37400.0
2019-10-02 15:30:00,86.52,86.62,86.42,86.47,47585.0,78.3271,78.4176,78.2365,78.2818,47585.0
2019-10-02 15:40:00,86.46,86.53,86.17,86.2,48435.0,78.2727,78.3361,78.0102,78.0374,48435.0
2019-10-02 15:50:00,86.19,86.33,86.12,86.26,154842.0,78.0283,78.155,77.9649,78.0917,154842.0
2019-10-03 09:30:00,86.1,86.29,85.78,85.94,42556.0,77.9468,78.1188,77.6571,77.802,42556.0
2019-10-03 09:40:00,85.94,86.06,85.82,86.02,24164.0,77.802,77.9106,77.6933,77.8744,24164.0
2019-10-03 09:50:00,86.08,86.11,85.88,85.95,30171.0,77.9287,77.9559,77.7477,77.811,30171.0
2019-10-03 10:00:00,85.88,85.9,83.83,83.98,161686.0,77.7477,77.7658,75.8918,76.0276,161686.0
2019-10-03 10:10:00,84.01,84.41,83.73,84.36,126389.0,76.0547,76.4169,75.8012,76.3716,126389.0
2019-10-03 10:20:00,84.36,85.0,84.15,84.89,102673.0,76.3716,76.951,76.1815,76.8514,102673.0
2019-10-03 10:30:00,84.9,85.18,84.86,85.04,59896.0,76.8605,77.1139,76.8242,76.9872,59896.0
2019-10-03 10:40:00,85.03,85.03,84.59,84.59,42715.0,76.9781,76.9781,76.5798,76.5798,42715.0
2019-10-03 10:50:00,84.63,85.03,84.51,84.98,29534.0,76.616,76.9781,76.5074,76.9329,29534.0
2019-10-03 11:00:00,84.94,85.42,84.93,85.32,53733.0,76.8967,77.3312,76.8876,77.2407,53733.0
2019-10-03 11:10:00,85.44,85.5,85.24,85.37,35507.0,77.3493,77.4036,77.1683,77.286,35507.0
2019-10-03 11:20:00,85.36,85.36,84.82,84.99,53487.0,77.2769,77.2769,76.788,76.9419,53487.0
2019-10-03 11:30:00,84.97,85.07,84.69,84.73,39274.0,76.9238,77.0144,76.6703,76.7066,39274.0
2019-10-03 11:40:00,84.73,84.95,84.68,84.82,26863.0,76.7066,76.9057,76.6613,76.788,26863.0
2019-10-03 11:50:00,84.84,84.97,84.76,84.82,67648.0,76.8061,76.9238,76.7337,76.788,67648.0
2019-10-03 12:00:00,84.82,84.95,84.75,84.79,63576.0,76.788,76.9057,76.7247,76.7609,63576.0
2019-10-03 12:10:00,84.79,84.98,84.74,84.75,19985.0,76.7609,76.9329,76.7156,76.7247,19985.0
2019-10-03 12:20:00,84.74,85.1,84.74,85.09,40591.0,76.7156,77.0415,76.7156,77.0325,40591.0
2019-10-03 12:30:00,85.06,85.23,85.05,85.15,33283.0,77.0053,77.1592,76.9963,77.0868,33283.0
2019-10-03 12:40:00,85.14,85.2,85.07,85.07,43373.0,77.0777,77.132,77.0144,77.0144,43373.0
2019-10-03 12:50:00,85.09,85.18,84.97,85.16,32550.0,77.0325,77.1139,76.9238,77.0958,32550.0
2019-10-03 13:00:00,85.19,85.33,85.19,85.21,26601.0,77.123,77.2497,77.123,77.1411,26601.0
2019-10-03 13:10:00,85.23,85.31,85.17,85.3,10728.0,77.1592,77.2316,77.1049,77.2226,10728.0
2019-10-03 13:20:00,85.3,85.43,85.26,85.32,15604.0,77.2226,77.3403,77.1864,77.2407,15604.0
2019-10-03 13:30:00,85.32,85.41,85.31,85.38,21737.0,77.2407,77.3222,77.2316,77.295,21737.0
2019-10-03 13:40:00,85.43,85.59,85.43,85.51,50346.0,77.3403,77.4851,77.3403,77.4127,50346.0
2019-10-03 13:50:00,85.51,85.52,85.33,85.38,14598.0,77.4127,77.4217,77.2497,77.295,14598.0
2019-10-03 14:00:00,85.36,85.36,85.22,85.25,20665.0,77.2769,77.2769,77.1502,77.1773,20665.0
2019-10-03 14:10:00,85.24,85.45,85.22,85.41,17476.0,77.1683,77.3584,77.1502,77.3222,17476.0
2019-10-03 14:20:00,85.42,85.66,85.41,85.61,15374.0,77.3312,77.5485,77.3222,77.5032,15374.0
2019-10-03 14:30:00,85.58,85.67,85.47,85.47,19553.0,77.4761,77.5575,77.3765,77.3765,19553.0
2019-10-03 14:40:00,85.49,85.6,85.48,85.58,12962.0,77.3946,77.4942,77.3855,77.4761,12962.0
2019-10-03 14:50:00,85.61,85.65,85.43,85.48,12613.0,77.5032,77.5394,77.3403,77.3855,12613.0
2019-10-03 15:00:00,85.5,85.56,85.43,85.56,23973.0,77.4036,77.458,77.3403,77.458,23973.0
2019-10-03 15:10:00,85.55,85.66,85.45,85.53,19176.0,77.4489,77.5485,77.3584,77.4308,19176.0
2019-10-03 15:20:00,85.52,85.59,85.49,85.59,16099.0,77.4217,77.4851,77.3946,77.4851,16099.0
2019-10-03 15:30:00,85.6,85.64,85.48,85.62,23735.0,77.4942,77.5304,77.3855,77.5123,23735.0
2019-10-03 15:40:00,85.62,85.67,85.38,85.39,33128.0,77.5123,77.5575,77.295,77.3041,33128.0
2019-10-03 15:50:00,85.39,85.87,85.34,85.86,103475.0,77.3041,77.7386,77.2588,77.7296,103475.0
2019-10-04 09:30:00,85.93,86.51,85.67,86.02,39817.0,77.7929,78.318,77.5575,77.8744,39817.0
2019-10-04 09:40:00,85.95,86.13,85.84,86.06,38133.0,77.811,77.974,77.7114,77.9106,38133.0
2019-10-04 09:50:00,86.11,86.24,85.96,86.21,32853.0,77.9559,78.0736,77.8201,78.0464,32853.0
2019-10-04 10:00:00,86.21,86.38,86.03,86.06,29744.0,78.0464,78.2003,77.8835,77.9106,29744.0
2019-10-04 10:10:00,86.04,86.34,85.92,86.34,34747.0,77.8925,78.1641,77.7839,78.1641,34747.0
2019-10-04 10:20:00,86.34,86.41,86.06,86.06,23476.0,78.1641,78.2275,77.9106,77.9106,23476.0
2019-10-04 10:30:00,86.04,86.16,85.95,86.01,38285.0,77.8925,78.0011,77.811,77.8653,38285.0
2019-10-04 10:40:00,85.98,86.12,85.95,86.03,16816.0,77.8382,77.9649,77.811,77.8835,16816.0
2019-10-04 10:50:00,86.05,86.17,86.02,86.03,17248.0,77.9016,78.0102,77.8744,77.8835,17248.0
2019-10-04 11:00:00,86.04,86.17,85.94,86.11,27852.0,77.8925,78.0102,77.802,77.9559,27852.0
2019-10-04 11:10:00,86.12,86.35,86.1,86.32,19753.0,77.9649,78.1732,77.9468,78.146,19753.0
2019-10-04 11:20:00,86.33,86.55,86.27,86.5,33117.0,78.155,78.3542,78.1007,78.3089,33117.0
2019-10-04 11:30:00,86.51,86.81,86.51,86.78,29054.0,78.318,78.5896,78.318,78.5624,29054.0
2019-10-04 11:40:00,86.8,86.8,86.65,86.71,18783.0,78.5805,78.5805,78.4447,78.4991,18783.0
2019-10-04 11:50:00,86.71,86.86,86.69,86.73,21065.0,78.4991,78.6349,78.481,78.5172,21065.0
2019-10-04 12:00:00,86.74,86.81,86.67,86.78,14864.0,78.5262,78.5896,78.4628,78.5624,14864.0
2019-10-04 12:10:00,86.78,86.78,86.57,86.58,20223.0,78.5624,78.5624,78.3723,78.3814,20223.0
2019-10-04 12:20:00,86.59,86.78,86.57,86.74,11632.0,78.3904,78.5624,78.3723,78.5262,11632.0
2019-10-04 12:30:00,86.75,86.79,86.72,86.76,19919.0,78.5353,78.5715,78.5081,78.5443,19919.0
2019-10-04 12:40:00,86.77,86.8,86.67,86.71,19975.0,78.5534,78.5805,78.4628,78.4991,19975.0
2019-10-04 12:50:00,86.72,86.74,86.64,86.7,13403.0,78.5081,78.5262,78.4357,78.49,13403.0
2019-10-04 13:00:00,86.72,86.75,86.63,86.66,15425.0,78.5081,78.5353,78.4266,78.4538,15425.0
2019-10-04 13:10:00,86.66,86.86,86.66,86.84,17058.0,78.4538,78.6349,78.4538,78.6168,17058.0
2019-10-04 13:20:00,86.85,86.86,86.77,86.84,15961.0,78.6258,78.6349,78.5534,78.6168,15961.0
2019-10-04 13:30:00,86.86,86.89,86.71,86.77,20651.0,78.6349,78.662,78.4991,78.5534,20651.0
2019-10-04 13:40:00,86.78,86.95,86.78,86.85,19461.0,78.5624,78.7163,78.5624,78.6258,19461.0
2019-10-04 13:50:00,86.84,86.85,86.76,86.83,13079.0,78.6168,78.6258,78.5443,78.6077,13079.0
2019-10-04 14:00:00,86.85,86.9,86.8,86.88,13486.0,78.6258,78.6711,78.5805,78.653,13486.0
2019-10-04 14:10:00,86.87,86.99,86.84,86.97,23664.0,78.6439,78.7525,78.6168,78.7344,23664.0
2019-10-04 14:20:00,86.97,87.03,86.95,86.98,14778.0,78.7344,78.7888,78.7163,78.7435,14778.0
2019-10-04 14:30:00,86.99,87.04,86.95,87.02,17567.0,78.7525,78.7978,78.7163,78.7797,17567.0
2019-10-04 14:40:00,87.01,87.09,87.01,87.01,14301.0,78.7707,78.8431,78.7707,78.7707,14301.0
2019-10-04 14:50:00,87.0,87.07,86.97,87.06,17786.0,78.7616,78.825,78.7344,78.8159,17786.0
2019-10-04 15:00:00,87.08,87.18,87.03,87.18,26752.0,78.834,78.9246,78.7888,78.9246,26752.0
2019-10-04 15:10:00,87.18,87.23,87.1,87.19,28146.0,78.9246,78.9698,78.8521,78.9336,28146.0
2019-10-04 15:20:00,87.2,87.36,87.15,87.32,40920.0,78.9427,79.0875,78.8974,79.0513,40920.0
2019-10-04 15:30:00,87.32,87.38,87.25,87.34,110905.0,79.0513,79.1056,78.9879,79.0694,110905.0
2019-10-04 15:40:00,87.35,87.38,87.18,87.29,90997.0,79.0785,79.1056,78.9246,79.0241,90997.0
2019-10-04 15:50:00,87.31,87.36,87.17,87.3,261916.0,79.0422,79.0875,78.9155,79.0332,261916.0
2019-10-07 09:30:00,86.99,87.35,86.99,87.35,38665.0,78.7525,79.0785,78.7525,79.0785,38665.0
2019-10-07 09:40:00,87.32,87.32,86.87,87.14,49951.0,79.0513,79.0513,78.6439,78.8883,49951.0
2019-10-07 09:50:00,87.13,87.36,87.11,87.24,17011.0,78.8793,79.0875,78.8612,78.9789,17011.0
2019-10-07 10:00:00,87.26,87.59,87.18,87.48,17022.0,78.997,79.2957,78.9246,79.1961,17022.0
2019-10-07 10:10:00,87.48,87.58,87.42,87.43,21935.0,79.1961,79.2867,79.1418,79.1509,21935.0
2019-10-07 10:20:00,87.42,87.46,87.32,87.33,27982.0,79.1418,79.178,79.0513,79.0603,27982.0
2019-10-07 10:30:00,87.33,87.48,87.24,87.29,20110.0,79.0603,79.1961,78.9789,79.0241,20110.0
2019-10-07 10:40:00,87.29,87.48,87.25,87.38,23957.0,79.0241,79.1961,78.9879,79.1056,23957.0
2019-10-07 10:50:00,87.39,87.5,87.36,87.42,38178.0,79.1147,79.2143,79.0875,79.1418,38178.0
2019-10-07 11:00:00,87.42,87.8,87.42,87.76,17485.0,79.1418,79.4858,79.1418,79.4496,17485.0
2019-10-07 11:10:00,87.79,87.82,87.57,87.58,19531.0,79.4768,79.5039,79.2776,79.2867,19531.0
2019-10-07 11:20:00,87.65,87.65,87.46,87.54,13304.0,79.35,79.35,79.178,79.2505,13304.0
2019-10-07 11:30:00,87.5,87.64,87.48,87.52,12248.0,79.2143,79.341,79.1961,79.2324,12248.0
2019-10-07 11:40:00,87.52,87.7,87.51,87.69,11066.0,79.2324,79.3953,79.2233,79.3863,11066.0
2019-10-07 11:50:00,87.7,87.74,87.64,87.69,19476.0,79.3953,79.4315,79.341,79.3863,19476.0
2019-10-07 12:00:00,87.7,87.7,87.59,87.59,16960.0,79.3953,79.3953,79.2957,79.2957,16960.0
2019-10-07 12:10:00,87.59,87.6,87.42,87.45,13396.0,79.2957,79.3048,79.1418,79.169,13396.0
2019-10-07 12:20:00,87.45,87.49,87.41,87.43,11088.0,79.169,79.2052,79.1328,79.1509,11088.0
2019-10-07 12:30:00,87.42,87.42,87.26,87.3,10324.0,79.1418,79.1418,78.997,79.0332,10324.0
2019-10-07 12:40:00,87.29,87.43,87.29,87.41,9899.0,79.0241,79.1509,79.0241,79.1328,9899.0
2019-10-07 12:50:00,87.41,87.43,87.32,87.4,10563.0,79.1328,79.1509,79.0513,79.1237,10563.0
2019-10-07 13:00:00,87.39,87.49,87.22,87.22,14161.0,79.1147,79.2052,78.9608,78.9608,14161.0
2019-10-07 13:10:00,87.21,87.26,87.15,87.21,10309.0,78.9517,78.997,78.8974,78.9517,10309.0
2019-10-07 13:20:00,87.2,87.27,87.18,87.25,9111.0,78.9427,79.006,78.9246,78.9879,9111.0
2019-10-07 13:30:00,87.26,87.83,87.26,87.77,29708.0,78.997,79.513,78.997,79.4587,29708.0
2019-10-07 13:40:00,87.79,87.93,87.75,87.93,14434.0,79.4768,79.6035,79.4406,79.6035,14434.0
2019-10-07 13:50:00,87.9,87.95,87.79,87.85,13875.0,79.5764,79.6216,79.4768,79.5311,13875.0
2019-10-07 14:00:00,87.81,87.83,87.59,87.61,12214.0,79.4949,79.513,79.2957,79.3138,12214.0
2019-10-07 14:10:00,87.64,87.64,87.46,87.53,9467.0,79.341,79.341,79.178,79.2414,9467.0
2019-10-07 14:20:00,87.5,87.54,87.4,87.49,17657.0,79.2143,79.2505,79.1237,79.2052,17657.0
2019-10-07 14:30:00,87.48,87.48,87.23,87.28,13836.0,79.1961,79.1961,78.9698,79.0151,13836.0
2019-10-07 14:40:00,87.27,87.27,87.12,87.15,10104.0,79.006,79.006,78.8702,78.8974,10104.0
2019-10-07 14:50:00,87.17,87.17,86.98,87.16,17207.0,78.9155,78.9155,78.7435,78.9064,17207.0
2019-10-07 15:00:00,87.16,87.24,87.11,87.22,15512.0,78.9064,78.9789,78.8612,78.9608,15512.0
2019-10-07 15:10:00,87.22,87.35,87.14,87.31,23358.0,78.9608,79.0785,78.8883,79.0422,23358.0
2019-10-07 15:20:00,87.3,87.38,87.16,87.29,25491.0,79.0332,79.1056,78.9064,79.0241,25491.0
2019-10-07 15:30:00,87.28,87.28,87.13,87.21,35576.0,79.0151,79.0151,78.8793,78.9517,35576.0
2019-10-07 15:40:00,87.23,87.25,87.05,87.06,19240.0,78.9698,78.9879,78.8069,78.8159,19240.0
2019-10-07 15:50:00,87.05,87.1,86.86,86.88,130796.0,78.8069,78.8521,78.6349,78.653,130796.0
2019-10-08 09:30:00,85.7,86.5,85.34,85.42,39197.0,77.5847,78.3089,77.2588,77.3312,39197.0
2019-10-08 09:40:00,85.42,85.71,85.31,85.6,37129.0,77.3312,77.5938,77.2316,77.4942,37129.0
2019-10-08 09:50:00,85.53,85.54,85.33,85.39,20233.0,77.4308,77.4399,77.2497,77.3041,20233.0
2019-10-08 10:00:00,85.4,85.5,85.17,85.25,76935.0,77.3131,77.4036,77.1049,77.1773,76935.0
2019-10-08 10:10:00,85.25,85.4,85.15,85.36,20574.0,77.1773,77.3131,77.0868,77.2769,20574.0
2019-10-08 10:20:00,85.34,85.38,85.21,85.28,14440.0,77.2588,77.295,77.1411,77.2045,14440.0
2019-10-08 10:30:00,85.27,85.39,85.01,85.09,20245.0,77.1954,77.3041,76.96,77.0325,20245.0
2019-10-08 10:40:00,85.13,85.15,84.95,85.02,25421.0,77.0687,77.0868,76.9057,76.9691,25421.0
2019-10-08 10:50:00,85.01,85.39,84.93,85.39,21338.0,76.96,77.3041,76.8876,77.3041,21338.0
2019-10-08 11:00:00,85.36,85.38,85.21,85.3,17893.0,77.2769,77.295,77.1411,77.2226,17893.0
2019-10-08 11:10:00,85.29,85.52,85.29,85.39,34561.0,77.2135,77.4217,77.2135,77.3041,34561.0
2019-10-08 11:20:00,85.39,85.39,84.99,85.0,18103.0,77.3041,77.3041,76.9419,76.951,18103.0
2019-10-08 11:30:00,85.0,85.02,84.74,84.8,28456.0,76.951,76.9691,76.7156,76.7699,28456.0
2019-10-08 11:40:00,84.8,84.94,84.79,84.81,19658.0,76.7699,76.8967,76.7609,76.779,19658.0
2019-10-08 11:50:00,84.94,85.21,84.92,85.16,11110.0,76.8967,77.1411,76.8786,77.0958,11110.0
2019-10-08 12:00:00,85.15,85.17,85.01,85.09,16561.0,77.0868,77.1049,76.96,77.0325,16561.0
2019-10-08 12:10:00,85.11,85.15,85.02,85.04,40076.0,77.0506,77.0868,76.9691,76.9872,40076.0
2019-10-08 12:20:00,85.05,85.24,85.05,85.18,61249.0,76.9963,77.1683,76.9963,77.1139,61249.0
2019-10-08 12:30:00,85.19,85.23,85.11,85.11,19178.0,77.123,77.1592,77.0506,77.0506,19178.0
2019-10-08 12:40:00,85.13,85.49,85.12,85.26,25177.0,77.0687,77.3946,77.0596,77.1864,25177.0
2019-10-08 12:50:00,85.27,85.28,85.02,85.05,27518.0,77.1954,77.2045,76.9691,76.9963,27518.0
2019-10-08 13:00:00,85.07,85.15,84.96,84.99,15704.0,77.0144,77.0868,76.9148,76.9419,15704.0
2019-10-08 13:10:00,84.99,84.99,84.87,84.99,18574.0,76.9419,76.9419,76.8333,76.9419,18574.0
2019-10-08 13:20:00,85.0,85.22,85.0,85.2,14052.0,76.951,77.1502,76.951,77.132,14052.0
2019-10-08 13:30:00,85.21,85.28,85.04,85.12,12904.0,77.1411,77.2045,76.9872,77.0596,12904.0
2019-10-08 13:40:00,85.13,85.23,85.1,85.21,14394.0,77.0687,77.1592,77.0415,77.1411,14394.0
2019-10-08 13:50:00,85.2,85.21,84.99,84.99,16577.0,77.132,77.1411,76.9419,76.9419,16577.0
2019-10-08 14:00:00,85.0,85.03,84.86,84.97,13415.0,76.951,76.9781,76.8242,76.9238,13415.0
2019-10-08 14:10:00,84.98,85.01,84.91,84.98,10836.0,76.9329,76.96,76.8695,76.9329,10836.0
2019-10-08 14:20:00,85.0,85.02,84.85,84.85,19860.0,76.951,76.9691,76.8152,76.8152,19860.0
2019-10-08 14:30:00,84.88,85.22,84.88,85.1,33751.0,76.8424,77.1502,76.8424,77.0415,33751.0
2019-10-08 14:40:00,85.09,85.26,85.01,85.25,14085.0,77.0325,77.1864,76.96,77.1773,14085.0
2019-10-08 14:50:00,85.27,85.29,84.68,84.74,33661.0,77.1954,77.2135,76.6613,76.7156,33661.0
2019-10-08 15:00:00,84.8,84.94,84.72,84.82,36033.0,76.7699,76.8967,76.6975,76.788,36033.0
2019-10-08 15:10:00,84.81,84.92,84.62,84.9,27128.0,76.779,76.8786,76.607,76.8605,27128.0
2019-10-08 15:20:00,84.92,85.06,84.89,85.03,37904.0,76.8786,77.0053,76.8514,76.9781,37904.0
2019-10-08 15:30:00,85.0,85.15,84.71,84.74,34904.0,76.951,77.0868,76.6884,76.7156,34904.0
2019-10-08 15:40:00,84.75,84.82,84.54,84.57,48783.0,76.7247,76.788,76.5345,76.5617,48783.0
2019-10-08 15:50:00,84.59,84.72,84.36,84.42,158165.0,76.5798,76.6975,76.3716,76.4259,158165.0
2019-10-09 09:30:00,85.17,85.85,85.02,85.76,57663.0,77.1049,77.7205,76.9691,77.639,57663.0
2019-10-09 09:40:00,85.75,85.98,85.7,85.89,46374.0,77.63,77.8382,77.5847,77.7567,46374.0
2019-10-09 09:50:00,85.94,85.94,85.64,85.76,31317.0,77.802,77.802,77.5304,77.639,31317.0
2019-10-09 10:00:00,85.76,85.98,85.61,85.95,52543.0,77.639,77.8382,77.5032,77.811,52543.0
2019-10-09 10:10:00,85.97,86.06,85.84,86.05,38066.0,77.8291,77.9106,77.7114,77.9016,38066.0
2019-10-09 10:20:00,86.05,86.05,85.9,85.96,26210.0,77.9016,77.9016,77.7658,77.8201,26210.0
2019-10-09 10:30:00,85.97,86.03,85.69,85.7,33615.0,77.8291,77.8835,77.5756,77.5847,33615.0
2019-10-09 10:40:00,85.73,86.0,85.69,85.91,40660.0,77.6119,77.8563,77.5756,77.7748,40660.0
2019-10-09 10:50:00,85.93,85.94,85.68,85.84,21486.0,77.7929,77.802,77.5666,77.7114,21486.0
2019-10-09 11:00:00,85.86,85.9,85.63,85.66,24749.0,77.7296,77.7658,77.5213,77.5485,24749.0
2019-10-09 11:10:00,85.68,85.86,85.59,85.81,24379.0,77.5666,77.7296,77.4851,77.6843,24379.0
2019-10-09 11:20:00,85.8,85.88,85.71,85.76,19922.0,77.6752,77.7477,77.5938,77.639,19922.0
2019-10-09 11:30:00,85.75,85.88,85.67,85.82,30371.0,77.63,77.7477,77.5575,77.6933,30371.0
2019-10-09 11:40:00,85.83,85.97,85.81,85.92,37236.0,77.7024,77.8291,77.6843,77.7839,37236.0
2019-10-09 11:50:00,85.95,85.96,85.72,85.73,30493.0,77.811,77.8201,77.6028,77.6119,30493.0
2019-10-09 12:00:00,85.74,85.97,85.74,85.87,14236.0,77.6209,77.8291,77.6209,77.7386,14236.0
2019-10-09 12:10:00,85.88,85.95,85.87,85.93,13838.0,77.7477,77.811,77.7386,77.7929,13838.0
2019-10-09 12:20:00,85.94,85.99,85.9,85.9,12086.0,77.802,77.8472,77.7658,77.7658,12086.0
2019-10-09 12:30:00,85.91,85.98,85.89,85.93,12557.0,77.7748,77.8382,77.7567,77.7929,12557.0
2019-10-09 12:40:00,85.93,85.93,85.79,85.91,16025.0,77.7929,77.7929,77.6662,77.7748,16025.0
2019-10-09 12:50:00,85.9,85.91,85.76,85.9,13549.0,77.7658,77.7748,77.639,77.7658,13549.0
2019-10-09 13:00:00,85.9,86.14,85.85,85.89,31729.0,77.7658,77.983,77.7205,77.7567,31729.0
2019-10-09 13:10:00,85.88,85.95,85.82,85.83,12068.0,77.7477,77.811,77.6933,77.7024,12068.0
2019-10-09 13:20:00,85.83,85.89,85.83,85.87,11024.0,77.7024,77.7567,77.7024,77.7386,11024.0
2019-10-09 13:30:00,85.86,85.96,85.86,85.93,14520.0,77.7296,77.8201,77.7296,77.7929,14520.0
2019-10-09 13:40:00,85.92,85.97,85.84,85.96,18197.0,77.7839,77.8291,77.7114,77.8201,18197.0
2019-10-09 13:50:00,85.96,86.02,85.91,85.95,8182.0,77.8201,77.8744,77.7748,77.811,8182.0
2019-10-09 14:00:00,85.94,85.98,85.77,85.84,14275.0,77.802,77.8382,77.6481,77.7114,14275.0
2019-10-09 14:10:00,85.88,85.88,85.76,85.84,14075.0,77.7477,77.7477,77.639,77.7114,14075.0
2019-10-09 14:20:00,85.85,85.89,85.79,85.85,16953.0,77.7205,77.7567,77.6662,77.7205,16953.0
2019-10-09 14:30:00,85.85,86.02,85.85,85.88,47946.0,77.7205,77.8744,77.7205,77.7477,47946.0
2019-10-09 14:40:00,85.91,86.03,85.9,85.97,26421.0,77.7748,77.8835,77.7658,77.8291,26421.0
2019-10-09 14:50:00,85.98,86.11,85.94,86.0,18496.0,77.8382,77.9559,77.802,77.8563,18496.0
2019-10-09 15:00:00,85.99,86.1,85.97,86.1,24505.0,77.8472,77.9468,77.8291,77.9468,24505.0
2019-10-09 15:10:00,86.1,86.13,86.0,86.04,20472.0,77.9468,77.974,77.8563,77.8925,20472.0
2019-10-09 15:20:00,86.04,86.05,85.96,86.05,20513.0,77.8925,77.9016,77.8201,77.9016,20513.0
2019-10-09 15:30:00,86.05,86.15,86.04,86.1,23362.0,77.9016,77.9921,77.8925,77.9468,23362.0
2019-10-09 15:40:00,86.09,86.09,85.74,85.85,47632.0,77.9378,77.9378,77.6209,77.7205,47632.0
2019-10-09 15:50:00,85.83,85.89,85.62,85.69,123284.0,77.7024,77.7567,77.5123,77.5756,123284.0
2019-10-10 09:30:00,85.9,86.7,85.74,86.67,37516.0,77.7658,78.49,77.6209,78.4628,37516.0
2019-10-10 09:40:00,86.7,87.11,86.57,87.02,29865.0,78.49,78.8612,78.3723,78.7797,29865.0
2019-10-10 09:50:00,87.1,87.56,87.09,87.5,26776.0,78.8521,79.2686,78.8431,79.2143,26776.0
2019-10-10 10:00:00,87.56,87.59,87.32,87.37,41838.0,79.2686,79.2957,79.0513,79.0966,41838.0
2019-10-10 10:10:00,87.37,87.6,87.27,87.54,30154.0,79.0966,79.3048,79.006,79.2505,30154.0
2019-10-10 10:20:00,87.54,87.6,87.35,87.45,23672.0,79.2505,79.3048,79.0785,79.169,23672.0
2019-10-10 10:30:00,87.47,87.58,87.23,87.34,40001.0,79.1871,79.2867,78.9698,79.0694,40001.0
2019-10-10 10:40:00,87.32,87.63,87.31,87.38,24294.0,79.0513,79.3319,79.0422,79.1056,24294.0
2019-10-10 10:50:00,87.39,87.69,87.35,87.66,21052.0,79.1147,79.3863,79.0785,79.3591,21052.0
2019-10-10 11:00:00,87.67,87.7,87.5,87.66,22278.0,79.3682,79.3953,79.2143,79.3591,22278.0
2019-10-10 11:10:00,87.65,87.81,87.64,87.76,20982.0,79.35,79.4949,79.341,79.4496,20982.0
2019-10-10 11:20:00,87.76,87.8,87.63,87.64,87086.0,79.4496,79.4858,79.3319,79.341,87086.0
2019-10-10 11:30:00,87.63,87.71,87.56,87.67,24088.0,79.3319,79.4044,79.2686,79.3682,24088.0
2019-10-10 11:40:00,87.7,87.73,87.64,87.73,11803.0,79.3953,79.4225,79.341,79.4225,11803.0
2019-10-10 11:50:00,87.72,87.81,87.64,87.8,13687.0,79.4134,79.4949,79.341,79.4858,13687.0
2019-10-10 12:00:00,87.8,87.8,87.59,87.59,14217.0,79.4858,79.4858,79.2957,79.2957,14217.0
2019-10-10 12:10:00,87.57,87.63,87.51,87.53,17405.0,79.2776,79.3319,79.2233,79.2414,17405.0
2019-10-10 12:20:00,87.53,87.55,87.37,87.38,23925.0,79.2414,79.2595,79.0966,79.1056,23925.0
2019-10-10 12:30:00,87.37,87.38,87.14,87.26,30308.0,79.0966,79.1056,78.8883,78.997,30308.0
2019-10-10 12:40:00,87.26,87.44,87.26,87.42,12899.0,78.997,79.1599,78.997,79.1418,12899.0
2019-10-10 12:50:00,87.42,87.46,87.32,87.45,14024.0,79.1418,79.178,79.0513,79.169,14024.0
2019-10-10 13:00:00,87.44,87.44,87.26,87.31,17529.0,79.1599,79.1599,78.997,79.0422,17529.0
2019-10-10 13:10:00,87.35,87.36,87.2,87.24,14115.0,79.0785,79.0875,78.9427,78.9789,14115.0
2019-10-10 13:20:00,87.24,87.27,87.19,87.2,9576.0,78.9789,79.006,78.9336,78.9427,9576.0
2019-10-10 13:30:00,87.19,87.19,87.0,87.11,10393.0,78.9336,78.9336,78.7616,78.8612,10393.0
2019-10-10 13:40:00,87.13,87.21,87.1,87.2,10385.0,78.8793,78.9517,78.8521,78.9427,10385.0
2019-10-10 13:50:00,87.2,87.38,87.2,87.26,18283.0,78.9427,79.1056,78.9427,78.997,18283.0
2019-10-10 14:00:00,87.25,87.3,86.71,86.88,25872.0,78.9879,79.0332,78.4991,78.653,25872.0
2019-10-10 14:10:00,86.87,87.16,86.83,87.14,18491.0,78.6439,78.9064,78.6077,78.8883,18491.0
2019-10-10 14:20:00,87.14,87.2,87.1,87.14,57459.0,78.8883,78.9427,78.8521,78.8883,57459.0
2019-10-10 14:30:00,87.13,87.25,87.02,87.04,19759.0,78.8793,78.9879,78.7797,78.7978,19759.0
2019-10-10 14:40:00,87.03,87.05,86.94,87.05,17832.0,78.7888,78.8069,78.7073,78.8069,17832.0
2019-10-10 14:50:00,87.04,87.06,86.95,87.0,26649.0,78.7978,78.8159,78.7163,78.7616,26649.0
2019-10-10 15:00:00,86.99,87.02,86.92,86.95,52433.0,78.7525,78.7797,78.6892,78.7163,52433.0
2019-10-10 15:10:00,86.91,87.06,86.89,87.02,37209.0,78.6801,78.8159,78.662,78.7797,37209.0
2019-10-10 15:20:00,87.01,87.1,86.95,87.05,37668.0,78.7707,78.8521,78.7163,78.8069,37668.0
2019-10-10 15:30:00,87.05,87.07,86.91,86.99,39458.0,78.8069,78.825,78.6801,78.7525,39458.0
2019-10-10 15:40:00,86.99,87.16,86.91,87.13,39038.0,78.7525,78.9064,78.6801,78.8793,39038.0
2019-10-10 15:50:00,87.13,87.22,86.94,87.02,125892.0,78.8793,78.9608,78.7073,78.7797,125892.0
2019-10-11 09:30:00,88.51,89.55,88.27,89.47,54569.0,80.1286,81.0701,79.9113,80.9977,54569.0
2019-10-11 09:40:00,89.46,89.85,89.2,89.79,49220.0,80.9887,81.3417,80.7533,81.2874,49220.0
2019-10-11 09:50:00,89.78,89.96,89.59,89.95,43454.0,81.2783,81.4413,81.1063,81.4323,43454.0
2019-10-11 10:00:00,89.96,90.29,89.89,90.25,61700.0,81.4413,81.7401,81.3779,81.7038,61700.0
2019-10-11 10:10:00,90.25,90.4,89.84,89.94,74485.0,81.7038,81.8396,81.3327,81.4232,74485.0
2019-10-11 10:20:00,89.93,90.25,89.88,90.2,41029.0,81.4141,81.7038,81.3689,81.6586,41029.0
2019-10-11 10:30:00,90.21,90.32,90.16,90.18,33250.0,81.6676,81.7672,81.6224,81.6405,33250.0
2019-10-11 10:40:00,90.16,90.28,90.01,90.26,52062.0,81.6224,81.731,81.4866,81.7129,52062.0
2019-10-11 10:50:00,90.25,90.35,90.13,90.13,49072.0,81.7038,81.7944,81.5952,81.5952,49072.0
2019-10-11 11:00:00,90.14,90.33,90.04,90.14,40718.0,81.6043,81.7763,81.5137,81.6043,40718.0
2019-10-11 11:10:00,90.15,90.23,90.0,90.17,67831.0,81.6133,81.6857,81.4775,81.6314,67831.0
2019-10-11 11:20:00,90.19,90.25,90.12,90.16,31041.0,81.6495,81.7038,81.5862,81.6224,31041.0
2019-10-11 11:30:00,90.17,90.37,90.1,90.17,32062.0,81.6314,81.8125,81.568,81.6314,32062.0
2019-10-11 11:40:00,90.17,90.24,89.73,89.73,31838.0,81.6314,81.6948,81.2331,81.2331,31838.0
2019-10-11 11:50:00,89.71,89.82,89.67,89.78,17986.0,81.215,81.3146,81.1788,81.2783,17986.0
2019-10-11 12:00:00,89.77,89.85,89.46,89.48,24066.0,81.2693,81.3417,80.9887,81.0068,24066.0
2019-10-11 12:10:00,89.47,89.58,89.43,89.49,64781.0,80.9977,81.0973,80.9615,81.0158,64781.0
2019-10-11 12:20:00,89.49,89.57,89.42,89.52,18569.0,81.0158,81.0882,80.9524,81.043,18569.0
2019-10-11 12:30:00,89.56,89.57,89.09,89.51,31550.0,81.0792,81.0882,80.6537,81.0339,31550.0
2019-10-11 12:40:00,89.51,89.59,89.43,89.52,20203.0,81.0339,81.1063,80.9615,81.043,20203.0
2019-10-11 12:50:00,89.55,89.74,89.55,89.67,23387.0,81.0701,81.2421,81.0701,81.1788,23387.0
2019-10-11 13:00:00,89.66,89.67,89.49,89.58,17204.0,81.1697,81.1788,81.0158,81.0973,17204.0
2019-10-11 13:10:00,89.58,89.58,89.37,89.41,22279.0,81.0973,81.0973,80.9072,80.9434,22279.0
2019-10-11 13:20:00,89.45,89.9,89.37,89.59,35794.0,80.9796,81.387,80.9072,81.1063,35794.0
2019-10-11 13:30:00,89.63,89.74,89.57,89.65,20099.0,81.1426,81.2421,81.0882,81.1607,20099.0
2019-10-11 13:40:00,89.65,89.77,89.65,89.67,16050.0,81.1607,81.2693,81.1607,81.1788,16050.0
2019-10-11 13:50:00,89.67,89.84,89.66,89.82,20017.0,81.1788,81.3327,81.1697,81.3146,20017.0
2019-10-11 14:00:00,89.82,89.86,89.66,89.66,23243.0,81.3146,81.3508,81.1697,81.1697,23243.0
2019-10-11 14:10:00,89.65,89.66,89.51,89.59,27725.0,81.1607,81.1697,81.0339,81.1063,27725.0
2019-10-11 14:20:00,89.58,89.82,89.55,89.76,26518.0,81.0973,81.3146,81.0701,81.2602,26518.0
2019-10-11 14:30:00,89.76,89.89,89.75,89.85,18875.0,81.2602,81.3779,81.2512,81.3417,18875.0
2019-10-11 14:40:00,89.87,89.95,89.85,89.86,16161.0,81.3598,81.4323,81.3417,81.3508,16161.0
2019-10-11 14:50:00,89.85,89.93,89.8,89.88,20027.0,81.3417,81.4141,81.2965,81.3689,20027.0
2019-10-11 15:00:00,89.87,89.87,89.68,89.79,25006.0,81.3598,81.3598,81.1878,81.2874,25006.0
2019-10-11 15:10:00,89.78,89.82,89.62,89.65,22931.0,81.2783,81.3146,81.1335,81.1607,22931.0
2019-10-11 15:20:00,89.64,89.75,89.6,89.72,36186.0,81.1516,81.2512,81.1154,81.224,36186.0
2019-10-11 15:30:00,89.74,89.89,89.5,89.86,73009.0,81.2421,81.3779,81.0249,81.3508,73009.0
2019-10-11 15:40:00,89.86,89.91,89.07,89.2,83822.0,81.3508,81.396,80.6356,80.7533,83822.0
2019-10-11 15:50:00,89.2,89.25,88.76,88.81,185493.0,80.7533,80.7985,80.3549,80.4002,185493.0
2019-10-14 09:30:00,88.52,88.79,88.29,88.35,55777.0,80.1377,80.3821,79.9294,79.9838,55777.0
2019-10-14 09:40:00,88.46,88.83,88.35,88.78,16957.0,80.0833,80.4183,79.9838,80.373,16957.0
2019-10-14 09:50:00,88.78,88.96,88.56,88.96,18627.0,80.373,80.536,80.1739,80.536,18627.0
2019-10-14 10:00:00,88.94,88.99,88.87,88.95,18583.0,80.5179,80.5632,80.4545,80.5269,18583.0
2019-10-14 10:10:00,88.95,89.01,88.85,88.85,13669.0,80.5269,80.5813,80.4364,80.4364,13669.0
2019-10-14 10:20:00,88.86,88.9,88.59,88.64,15680.0,80.4455,80.4817,80.201,80.2463,15680.0
2019-10-14 10:30:00,88.65,88.81,88.61,88.8,42975.0,80.2554,80.4002,80.2191,80.3911,42975.0
2019-10-14 10:40:00,88.79,88.96,88.76,88.96,15183.0,80.3821,80.536,80.3549,80.536,15183.0
2019-10-14 10:50:00,88.96,89.01,88.84,88.97,18196.0,80.536,80.5813,80.4274,80.5451,18196.0
2019-10-14 11:00:00,89.01,89.03,88.81,88.95,15805.0,80.5813,80.5994,80.4002,80.5269,15805.0
2019-10-14 11:10:00,88.94,89.13,88.93,89.11,24993.0,80.5179,80.6899,80.5088,80.6718,24993.0
2019-10-14 11:20:00,89.11,89.18,89.04,89.12,56746.0,80.6718,80.7352,80.6084,80.6808,56746.0
2019-10-14 11:30:00,89.12,89.19,89.1,89.18,17299.0,80.6808,80.7442,80.6627,80.7352,17299.0
2019-10-14 11:40:00,89.19,89.32,89.19,89.27,11915.0,80.7442,80.8619,80.7442,80.8166,11915.0
2019-10-14 11:50:00,89.3,89.31,89.16,89.17,19707.0,80.8438,80.8529,80.7171,80.7261,19707.0
2019-10-14 12:00:00,89.16,89.26,89.16,89.22,14714.0,80.7171,80.8076,80.7171,80.7714,14714.0
2019-10-14 12:10:00,89.22,89.3,89.2,89.29,12465.0,80.7714,80.8438,80.7533,80.8347,12465.0
2019-10-14 12:20:00,89.29,89.29,89.09,89.09,13923.0,80.8347,80.8347,80.6537,80.6537,13923.0
2019-10-14 12:30:00,89.09,89.22,89.08,89.18,22947.0,80.6537,80.7714,80.6446,80.7352,22947.0
2019-10-14 12:40:00,89.15,89.23,89.12,89.17,17010.0,80.708,80.7804,80.6808,80.7261,17010.0
2019-10-14 12:50:00,89.18,89.18,89.07,89.12,9339.0,80.7352,80.7352,80.6356,80.6808,9339.0
2019-10-14 13:00:00,89.11,89.15,89.06,89.11,58589.0,80.6718,80.708,80.6265,80.6718,58589.0
2019-10-14 13:10:00,89.13,89.18,89.12,89.17,11186.0,80.6899,80.7352,80.6808,80.7261,11186.0
2019-10-14 13:20:00,89.18,89.27,89.16,89.25,37092.0,80.7352,80.8166,80.7171,80.7985,37092.0
2019-10-14 13:30:00,89.23,89.23,89.12,89.14,11294.0,80.7804,80.7804,80.6808,80.699,11294.0
2019-10-14 13:40:00,89.14,89.15,88.98,89.01,19011.0,80.699,80.708,80.5541,80.5813,19011.0
2019-10-14 13:50:00,89.0,89.04,88.92,89.0,77128.0,80.5722,80.6084,80.4998,80.5722,77128.0
2019-10-14 14:00:00,89.0,89.03,88.69,88.76,63761.0,80.5722,80.5994,80.2916,80.3549,63761.0
2019-10-14 14:10:00,88.76,88.83,88.72,88.74,18686.0,80.3549,80.4183,80.3187,80.3368,18686.0
2019-10-14 14:20:00,88.74,88.79,88.73,88.75,16173.0,80.3368,80.3821,80.3278,80.3459,16173.0
2019-10-14 14:30:00,88.76,88.88,88.75,88.82,21651.0,80.3549,80.4636,80.3459,80.4093,21651.0
2019-10-14 14:40:00,88.83,88.89,88.78,88.81,26556.0,80.4183,80.4726,80.373,80.4002,26556.0
2019-10-14 14:50:00,88.81,88.88,88.75,88.82,25090.0,80.4002,80.4636,80.3459,80.4093,25090.0
2019-10-14 15:00:00,88.81,88.85,88.73,88.75,20568.0,80.4002,80.4364,80.3278,80.3459,20568.0
2019-10-14 15:10:00,88.75,88.86,88.73,88.86,44680.0,80.3459,80.4455,80.3278,80.4455,44680.0
2019-10-14 15:20:00,88.85,88.93,88.8,88.87,33405.0,80.4364,80.5088,80.3911,80.4545,33405.0
2019-10-14 15:30:00,88.87,88.89,88.76,88.87,52895.0,80.4545,80.4726,80.3549,80.4545,52895.0
2019-10-14 15:40:00,88.87,88.87,88.73,88.75,37570.0,80.4545,80.4545,80.3278,80.3459,37570.0
2019-10-14 15:50:00,88.76,88.81,88.55,88.6,218425.0,80.3549,80.4002,80.1648,80.2101,218425.0
2019-10-15 09:30:00,89.04,89.05,88.28,88.42,54412.0,80.6084,80.6175,79.9204,80.0471,54412.0
2019-10-15 09:40:00,88.47,89.06,88.33,89.02,26725.0,80.0924,80.6265,79.9657,80.5903,26725.0
2019-10-15 09:50:00,89.04,89.23,88.96,89.22,23422.0,80.6084,80.7804,80.536,80.7714,23422.0
2019-10-15 10:00:00,89.22,89.39,89.2,89.39,18405.0,80.7714,80.9253,80.7533,80.9253,18405.0
2019-10-15 10:10:00,89.43,89.73,89.42,89.67,18469.0,80.9615,81.2331,80.9524,81.1788,18469.0
2019-10-15 10:20:00,89.67,90.13,89.59,90.07,28269.0,81.1788,81.5952,81.1063,81.5409,28269.0
2019-10-15 10:30:00,90.1,90.44,90.07,90.41,28128.0,81.568,81.8759,81.5409,81.8487,28128.0
2019-10-15 10:40:00,90.41,90.47,90.18,90.24,27461.0,81.8487,81.903,81.6405,81.6948,27461.0
2019-10-15 10:50:00,90.27,90.45,90.25,90.45,62901.0,81.7219,81.8849,81.7038,81.8849,62901.0
2019-10-15 11:00:00,90.45,90.54,90.43,90.46,44953.0,81.8849,81.9664,81.8668,81.894,44953.0
2019-10-15 11:10:00,90.46,90.46,90.26,90.27,30907.0,81.894,81.894,81.7129,81.7219,30907.0
2019-10-15 11:20:00,90.27,90.34,90.17,90.3,17386.0,81.7219,81.7853,81.6314,81.7491,17386.0
2019-10-15 11:30:00,90.3,90.37,90.24,90.37,30532.0,81.7491,81.8125,81.6948,81.8125,30532.0
2019-10-15 11:40:00,90.39,90.56,90.35,90.52,24254.0,81.8306,81.9845,81.7944,81.9483,24254.0
2019-10-15 11:50:00,90.54,90.54,90.44,90.54,76607.0,81.9664,81.9664,81.8759,81.9664,76607.0
2019-10-15 12:00:00,90.56,90.71,90.55,90.56,19914.0,81.9845,82.1203,81.9754,81.9845,19914.0
2019-10-15 12:10:00,90.58,90.63,90.51,90.56,12023.0,82.0026,82.0479,81.9392,81.9845,12023.0
2019-10-15 12:20:00,90.55,90.66,90.48,90.6,17077.0,81.9754,82.075,81.9121,82.0207,17077.0
2019-10-15 12:30:00,90.6,90.6,90.52,90.55,13726.0,82.0207,82.0207,81.9483,81.9754,13726.0
2019-10-15 12:40:00,90.58,90.64,90.56,90.59,10463.0,82.0026,82.0569,81.9845,82.0116,10463.0
2019-10-15 12:50:00,90.6,90.7,90.54,90.7,18868.0,82.0207,82.1112,81.9664,82.1112,18868.0
2019-10-15 13:00:00,90.71,90.72,90.57,90.57,13767.0,82.1203,82.1293,81.9935,81.9935,13767.0
2019-10-15 13:10:00,90.57,90.67,90.55,90.55,8977.0,81.9935,82.0841,81.9754,81.9754,8977.0
2019-10-15 13:20:00,90.57,90.62,90.46,90.51,18952.0,81.9935,82.0388,81.894,81.9392,18952.0
2019-10-15 13:30:00,90.54,90.58,90.5,90.56,10856.0,81.9664,82.0026,81.9302,81.9845,10856.0
2019-10-15 13:40:00,90.57,90.68,90.54,90.68,36391.0,81.9935,82.0931,81.9664,82.0931,36391.0
2019-10-15 13:50:00,90.68,90.75,90.65,90.66,7532.0,82.0931,82.1565,82.066,82.075,7532.0
2019-10-15 14:00:00,90.67,90.68,90.47,90.57,19968.0,82.0841,82.0931,81.903,81.9935,19968.0
2019-10-15 14:10:00,90.59,90.65,90.55,90.63,18827.0,82.0116,82.066,81.9754,82.0479,18827.0
2019-10-15 14:20:00,90.65,90.74,90.63,90.63,12787.0,82.066,82.1474,82.0479,82.0479,12787.0
2019-10-15 14:30:00,90.62,90.62,90.51,90.51,12888.0,82.0388,82.0388,81.9392,81.9392,12888.0
2019-10-15 14:40:00,90.53,90.59,90.5,90.57,15029.0,81.9573,82.0116,81.9302,81.9935,15029.0
2019-10-15 14:50:00,90.56,90.56,90.38,90.43,28500.0,81.9845,81.9845,81.8215,81.8668,28500.0
2019-10-15 15:00:00,90.42,90.42,90.28,90.3,14554.0,81.8577,81.8577,81.731,81.7491,14554.0
2019-10-15 15:10:00,90.31,90.33,90.24,90.26,14157.0,81.7582,81.7763,81.6948,81.7129,14157.0
2019-10-15 15:20:00,90.26,90.35,90.25,90.34,19152.0,81.7129,81.7944,81.7038,81.7853,19152.0
2019-10-15 15:30:00,90.36,90.36,90.19,90.19,32687.0,81.8034,81.8034,81.6495,81.6495,32687.0
2019-10-15 15:40:00,90.21,90.25,90.08,90.11,31359.0,81.6676,81.7038,81.5499,81.5771,31359.0
2019-10-15 15:50:00,90.1,90.19,90.07,90.13,111595.0,81.568,81.6495,81.5409,81.5952,111595.0
2019-10-16 09:30:00,90.11,90.68,89.88,90.65,36289.0,81.5771,82.0931,81.3689,82.066,36289.0
2019-10-16 09:40:00,90.65,90.84,90.56,90.67,55919.0,82.066,82.238,81.9845,82.0841,55919.0
2019-10-16 09:50:00,90.66,90.78,90.61,90.66,67025.0,82.075,82.1837,82.0298,82.075,67025.0
2019-10-16 10:00:00,90.7,90.79,90.63,90.76,27281.0,82.1112,82.1927,82.0479,82.1655,27281.0
2019-10-16 10:10:00,90.74,90.86,90.68,90.84,41030.0,82.1474,82.2561,82.0931,82.238,41030.0
2019-10-16 10:20:00,90.86,91.13,90.8,91.12,34091.0,82.2561,82.5005,82.2018,82.4915,34091.0
2019-10-16 10:30:00,91.12,91.14,90.91,90.93,18976.0,82.4915,82.5096,82.3013,82.3195,18976.0
2019-10-16 10:40:00,90.91,90.93,90.63,90.69,39210.0,82.3013,82.3195,82.0479,82.1022,39210.0
2019-10-16 10:50:00,90.7,90.81,90.56,90.79,134201.0,82.1112,82.2108,81.9845,82.1927,134201.0
2019-10-16 11:00:00,90.78,90.85,90.7,90.72,84169.0,82.1837,82.247,82.1112,82.1293,84169.0
2019-10-16 11:10:00,90.73,90.78,90.61,90.61,48911.0,82.1384,82.1837,82.0298,82.0298,48911.0
2019-10-16 11:20:00,90.62,90.76,90.56,90.72,42173.0,82.0388,82.1655,81.9845,82.1293,42173.0
2019-10-16 11:30:00,90.69,90.72,90.6,90.67,22604.0,82.1022,82.1293,82.0207,82.0841,22604.0
2019-10-16 11:40:00,90.68,90.86,90.68,90.76,23639.0,82.0931,82.2561,82.0931,82.1655,23639.0
2019-10-16 11:50:00,90.76,90.76,90.5,90.51,31413.0,82.1655,82.1655,81.9302,81.9392,31413.0
2019-10-16 12:00:00,90.54,90.63,90.49,90.5,26477.0,81.9664,82.0479,81.9211,81.9302,26477.0
2019-10-16 12:10:00,90.5,90.5,90.41,90.41,33062.0,81.9302,81.9302,81.8487,81.8487,33062.0
2019-10-16 12:20:00,90.41,90.42,90.23,90.25,16470.0,81.8487,81.8577,81.6857,81.7038,16470.0
2019-10-16 12:30:00,90.26,90.26,90.02,90.1,25237.0,81.7129,81.7129,81.4956,81.568,25237.0
2019-10-16 12:40:00,90.06,90.14,89.96,89.99,24309.0,81.5318,81.6043,81.4413,81.4685,24309.0
2019-10-16 12:50:00,89.99,89.99,89.83,89.94,17520.0,81.4685,81.4685,81.3236,81.4232,17520.0
2019-10-16 13:00:00,89.94,90.14,89.94,90.09,17125.0,81.4232,81.6043,81.4232,81.559,17125.0
2019-10-16 13:10:00,90.09,90.16,90.07,90.1,13428.0,81.559,81.6224,81.5409,81.568,13428.0
2019-10-16 13:20:00,90.11,90.16,90.06,90.07,16278.0,81.5771,81.6224,81.5318,81.5409,16278.0
2019-10-16 13:30:00,90.09,90.19,90.08,90.16,12593.0,81.559,81.6495,81.5499,81.6224,12593.0
2019-10-16 13:40:00,90.13,90.16,90.01,90.04,13396.0,81.5952,81.6224,81.4866,81.5137,13396.0
2019-10-16 13:50:00,90.05,90.06,89.8,89.86,16025.0,81.5228,81.5318,81.2965,81.3508,16025.0
2019-10-16 14:00:00,89.86,90.01,89.85,90.01,23168.0,81.3508,81.4866,81.3417,81.4866,23168.0
2019-10-16 14:10:00,90.02,90.18,90.0,90.17,21379.0,81.4956,81.6405,81.4775,81.6314,21379.0
2019-10-16 14:20:00,90.18,90.25,90.18,90.25,14260.0,81.6405,81.7038,81.6405,81.7038,14260.0
2019-10-16 14:30:00,90.27,90.47,90.26,90.44,16365.0,81.7219,81.903,81.7129,81.8759,16365.0
2019-10-16 14:40:00,90.45,90.5,90.42,90.48,18353.0,81.8849,81.9302,81.8577,81.9121,18353.0
2019-10-16 14:50:00,90.49,90.49,90.36,90.36,10292.0,81.9211,81.9211,81.8034,81.8034,10292.0
2019-10-16 15:00:00,90.37,90.42,90.35,90.4,16800.0,81.8125,81.8577,81.7944,81.8396,16800.0
2019-10-16 15:10:00,90.4,90.4,90.2,90.32,24142.0,81.8396,81.8396,81.6586,81.7672,24142.0
2019-10-16 15:20:00,90.32,90.34,90.23,90.27,20889.0,81.7672,81.7853,81.6857,81.7219,20889.0
2019-10-16 15:30:00,90.29,90.38,90.23,90.25,28910.0,81.7401,81.8215,81.6857,81.7038,28910.0
2019-10-16 15:40:00,90.25,90.27,90.08,90.09,46149.0,81.7038,81.7219,81.5499,81.559,46149.0
2019-10-16 15:50:00,90.07,90.13,89.79,89.94,244433.0,81.5409,81.5952,81.2874,81.4232,244433.0
2019-10-17 09:30:00,90.54,90.54,90.16,90.54,34460.0,81.9664,81.9664,81.6224,81.9664,34460.0
2019-10-17 09:40:00,90.54,90.86,90.33,90.81,45394.0,81.9664,82.2561,81.7763,82.2108,45394.0
2019-10-17 09:50:00,90.79,90.91,90.76,90.9,24906.0,82.1927,82.3013,82.1655,82.2923,24906.0
2019-10-17 10:00:00,90.9,91.0,90.79,90.89,48730.0,82.2923,82.3828,82.1927,82.2832,48730.0
2019-10-17 10:10:00,90.92,91.03,90.78,90.97,19638.0,82.3104,82.41,82.1837,82.3557,19638.0
2019-10-17 10:20:00,90.96,91.09,90.88,90.9,27391.0,82.3466,82.4643,82.2742,82.2923,27391.0
2019-10-17 10:30:00,90.87,90.87,90.45,90.54,27159.0,82.2651,82.2651,81.8849,81.9664,27159.0
2019-10-17 10:40:00,90.55,90.55,90.34,90.36,35191.0,81.9754,81.9754,81.7853,81.8034,35191.0
2019-10-17 10:50:00,90.35,90.43,90.29,90.38,14513.0,81.7944,81.8668,81.7401,81.8215,14513.0
2019-10-17 11:00:00,90.35,90.45,90.18,90.42,14834.0,81.7944,81.8849,81.6405,81.8577,14834.0
2019-10-17 11:10:00,90.42,90.47,90.37,90.42,11172.0,81.8577,81.903,81.8125,81.8577,11172.0
2019-10-17 11:20:00,90.44,90.46,90.22,90.29,13462.0,81.8759,81.894,81.6767,81.7401,13462.0
2019-10-17 11:30:00,90.29,90.31,90.01,90.05,16444.0,81.7401,81.7582,81.4866,81.5228,16444.0
2019-10-17 11:40:00,90.05,90.14,89.95,90.0,20622.0,81.5228,81.6043,81.4323,81.4775,20622.0
2019-10-17 11:50:00,90.0,90.0,89.71,89.72,20506.0,81.4775,81.4775,81.215,81.224,20506.0
2019-10-17 12:00:00,89.74,89.74,89.58,89.68,17164.0,81.2421,81.2421,81.0973,81.1878,17164.0
2019-10-17 12:10:00,89.69,89.8,89.64,89.73,15739.0,81.1969,81.2965,81.1516,81.2331,15739.0
2019-10-17 12:20:00,89.74,89.79,89.68,89.78,13575.0,81.2421,81.2874,81.1878,81.2783,13575.0
2019-10-17 12:30:00,89.79,89.87,89.76,89.84,15049.0,81.2874,81.3598,81.2602,81.3327,15049.0
2019-10-17 12:40:00,89.85,89.93,89.82,89.85,18876.0,81.3417,81.4141,81.3146,81.3417,18876.0
2019-10-17 12:50:00,89.84,89.95,89.81,89.95,17722.0,81.3327,81.4323,81.3055,81.4323,17722.0
2019-10-17 13:00:00,89.93,89.98,89.91,89.96,13900.0,81.4141,81.4594,81.396,81.4413,13900.0
2019-10-17 13:10:00,89.95,90.1,89.93,90.08,20123.0,81.4323,81.568,81.4141,81.5499,20123.0
2019-10-17 13:20:00,90.06,90.06,89.92,89.94,14548.0,81.5318,81.5318,81.4051,81.4232,14548.0
2019-10-17 13:30:00,89.95,90.05,89.95,90.03,20643.0,81.4323,81.5228,81.4323,81.5047,20643.0
2019-10-17 13:40:00,90.04,90.17,90.02,90.15,57660.0,81.5137,81.6314,81.4956,81.6133,57660.0
2019-10-17 13:50:00,90.15,90.15,90.03,90.04,15363.0,81.6133,81.6133,81.5047,81.5137,15363.0
2019-10-17 14:00:00,90.04,90.06,89.86,89.9,19572.0,81.5137,81.5318,81.3508,81.387,19572.0
2019-10-17 14:10:00,89.89,90.01,89.89,90.01,10682.0,81.3779,81.4866,81.3779,81.4866,10682.0
2019-10-17 14:20:00,90.01,90.08,90.01,90.06,7706.0,81.4866,81.5499,81.4866,81.5318,7706.0
2019-10-17 14:30:00,90.07,90.13,90.01,90.12,13033.0,81.5409,81.5952,81.4866,81.5862,13033.0
2019-10-17 14:40:00,90.13,90.14,90.05,90.14,13258.0,81.5952,81.6043,81.5228,81.6043,13258.0
2019-10-17 14:50:00,90.14,90.24,90.11,90.21,17516.0,81.6043,81.6948,81.5771,81.6676,17516.0
2019-10-17 15:00:00,90.22,90.26,90.13,90.13,13306.0,81.6767,81.7129,81.5952,81.5952,13306.0
2019-10-17 15:10:00,90.13,90.2,90.11,90.14,14459.0,81.5952,81.6586,81.5771,81.6043,14459.0
2019-10-17 15:20:00,90.15,90.15,90.05,90.11,9077.0,81.6133,81.6133,81.5228,81.5771,9077.0
2019-10-17 15:30:00,90.1,90.15,90.06,90.09,34552.0,81.568,81.6133,81.5318,81.559,34552.0
2019-10-17 15:40:00,90.09,90.15,90.03,90.07,37069.0,81.559,81.6133,81.5047,81.5409,37069.0
2019-10-17 15:50:00,90.06,90.16,89.91,90.04,137964.0,81.5318,81.6224,81.396,81.5137,137964.0
2019-10-18 09:30:00,89.92,90.45,89.57,90.2,203955.0,81.4051,81.8849,81.0882,81.6586,203955.0
2019-10-18 09:40:00,90.14,90.19,89.76,90.02,29810.0,81.6043,81.6495,81.2602,81.4956,29810.0
2019-10-18 09:50:00,90.06,90.15,89.89,90.1,23625.0,81.5318,81.6133,81.3779,81.568,23625.0
2019-10-18 10:00:00,90.05,90.31,90.03,90.1,38322.0,81.5228,81.7582,81.5047,81.568,38322.0
2019-10-18 10:10:00,90.11,90.13,89.72,89.73,22312.0,81.5771,81.5952,81.224,81.2331,22312.0
2019-10-18 10:20:00,89.72,89.79,89.63,89.79,25193.0,81.224,81.2874,81.1426,81.2874,25193.0
2019-10-18 10:30:00,89.79,89.9,89.72,89.84,15844.0,81.2874,81.387,81.224,81.3327,15844.0
2019-10-18 10:40:00,89.83,89.93,89.74,89.92,39492.0,81.3236,81.4141,81.2421,81.4051,39492.0
2019-10-18 10:50:00,89.93,90.04,89.78,89.87,15103.0,81.4141,81.5137,81.2783,81.3598,15103.0
2019-10-18 11:00:00,89.89,90.13,89.86,90.01,18156.0,81.3779,81.5952,81.3508,81.4866,18156.0
2019-10-18 11:10:00,90.02,90.24,90.0,90.21,15306.0,81.4956,81.6948,81.4775,81.6676,15306.0
2019-10-18 11:20:00,90.21,90.28,90.07,90.28,17323.0,81.6676,81.731,81.5409,81.731,17323.0
2019-10-18 11:30:00,90.29,90.29,90.11,90.15,32354.0,81.7401,81.7401,81.5771,81.6133,32354.0
2019-10-18 11:40:00,90.15,90.19,90.02,90.11,66989.0,81.6133,81.6495,81.4956,81.5771,66989.0
2019-10-18 11:50:00,90.13,90.13,89.97,90.0,29329.0,81.5952,81.5952,81.4504,81.4775,29329.0
2019-10-18 12:00:00,89.99,90.06,89.93,89.99,24911.0,81.4685,81.5318,81.4141,81.4685,24911.0
2019-10-18 12:10:00,89.99,90.04,89.95,89.97,22991.0,81.4685,81.5137,81.4323,81.4504,22991.0
2019-10-18 12:20:00,89.96,89.97,89.83,89.91,28267.0,81.4413,81.4504,81.3236,81.396,28267.0
2019-10-18 12:30:00,89.91,89.99,89.87,89.97,20337.0,81.396,81.4685,81.3598,81.4504,20337.0
2019-10-18 12:40:00,89.97,90.11,89.94,90.06,20373.0,81.4504,81.5771,81.4232,81.5318,20373.0
2019-10-18 12:50:00,90.07,90.09,90.0,90.01,9885.0,81.5409,81.559,81.4775,81.4866,9885.0
2019-10-18 13:00:00,90.01,90.21,90.01,90.18,26800.0,81.4866,81.6676,81.4866,81.6405,26800.0
2019-10-18 13:10:00,90.18,90.22,90.09,90.19,11771.0,81.6405,81.6767,81.559,81.6495,11771.0
2019-10-18 13:20:00,90.2,90.31,90.18,90.31,12833.0,81.6586,81.7582,81.6405,81.7582,12833.0
2019-10-18 13:30:00,90.31,90.31,90.23,90.3,9715.0,81.7582,81.7582,81.6857,81.7491,9715.0
2019-10-18 13:40:00,90.3,90.48,90.28,90.48,16218.0,81.7491,81.9121,81.731,81.9121,16218.0
2019-10-18 13:50:00,90.48,90.48,90.39,90.44,12963.0,81.9121,81.9121,81.8306,81.8759,12963.0
2019-10-18 14:00:00,90.45,90.46,90.36,90.36,13623.0,81.8849,81.894,81.8034,81.8034,13623.0
2019-10-18 14:10:00,90.37,90.42,90.31,90.42,20416.0,81.8125,81.8577,81.7582,81.8577,20416.0
2019-10-18 14:20:00,90.46,90.52,90.45,90.46,8939.0,81.894,81.9483,81.8849,81.894,8939.0
2019-10-18 14:30:00,90.45,90.48,90.31,90.34,16483.0,81.8849,81.9121,81.7582,81.7853,16483.0
2019-10-18 14:40:00,90.32,90.4,90.3,90.32,29954.0,81.7672,81.8396,81.7491,81.7672,29954.0
2019-10-18 14:50:00,90.32,90.34,90.28,90.3,16290.0,81.7672,81.7853,81.731,81.7491,16290.0
2019-10-18 15:00:00,90.31,90.35,90.18,90.22,32772.0,81.7582,81.7944,81.6405,81.6767,32772.0
2019-10-18 15:10:00,90.22,90.29,90.19,90.2,22010.0,81.6767,81.7401,81.6495,81.6586,22010.0
2019-10-18 15:20:00,90.2,90.23,90.1,90.1,21295.0,81.6586,81.6857,81.568,81.568,21295.0
2019-10-18 15:30:00,90.1,90.22,90.1,90.16,37666.0,81.568,81.6767,81.568,81.6224,37666.0
2019-10-18 15:40:00,90.17,90.18,90.04,90.04,41627.0,81.6314,81.6405,81.5137,81.5137,41627.0
2019-10-18 15:50:00,90.04,90.09,89.81,89.81,304367.0,81.5137,81.559,81.3055,81.3055,304367.0
2019-10-21 09:30:00,90.71,91.55,90.57,91.38,47765.0,82.1203,82.8807,81.9935,82.7268,47765.0
2019-10-21 09:40:00,91.33,91.35,90.95,91.03,32521.0,82.6816,82.6997,82.3376,82.41,32521.0
2019-10-21 09:50:00,91.04,91.11,90.82,90.95,22956.0,82.419,82.4824,82.2199,82.3376,22956.0
2019-10-21 10:00:00,90.95,91.22,90.93,91.12,26278.0,82.3376,82.582,82.3195,82.4915,26278.0
2019-10-21 10:10:00,91.14,91.17,90.92,91.03,20207.0,82.5096,82.5367,82.3104,82.41,20207.0
2019-10-21 10:20:00,91.01,91.09,90.93,90.93,18838.0,82.3919,82.4643,82.3195,82.3195,18838.0
2019-10-21 10:30:00,90.95,91.06,90.82,90.98,17164.0,82.3376,82.4371,82.2199,82.3647,17164.0
2019-10-21 10:40:00,90.98,91.09,90.92,90.96,25407.0,82.3647,82.4643,82.3104,82.3466,25407.0
2019-10-21 10:50:00,90.98,91.33,90.97,91.31,29183.0,82.3647,82.6816,82.3557,82.6635,29183.0
2019-10-21 11:00:00,91.36,91.49,91.31,91.43,22987.0,82.7087,82.8264,82.6635,82.7721,22987.0
2019-10-21 11:10:00,91.44,91.61,91.44,91.52,25380.0,82.7812,82.9351,82.7812,82.8536,25380.0
2019-10-21 11:20:00,91.53,91.67,91.52,91.67,38750.0,82.8626,82.9894,82.8536,82.9894,38750.0
2019-10-21 11:30:00,91.69,91.72,91.53,91.53,18356.0,83.0075,83.0346,82.8626,82.8626,18356.0
2019-10-21 11:40:00,91.53,91.61,91.52,91.6,15563.0,82.8626,82.9351,82.8536,82.926,15563.0
2019-10-21 11:50:00,91.6,91.65,91.51,91.63,11229.0,82.926,82.9713,82.8445,82.9532,11229.0
2019-10-21 12:00:00,91.63,91.63,91.48,91.56,12375.0,82.9532,82.9532,82.8174,82.8898,12375.0
2019-10-21 12:10:00,91.58,91.61,91.43,91.43,11309.0,82.9079,82.9351,82.7721,82.7721,11309.0
2019-10-21 12:20:00,91.42,91.53,91.39,91.53,9536.0,82.7631,82.8626,82.7359,82.8626,9536.0
2019-10-21 12:30:00,91.55,91.58,91.48,91.52,15579.0,82.8807,82.9079,82.8174,82.8536,15579.0
2019-10-21 12:40:00,91.52,91.53,91.45,91.46,9280.0,82.8536,82.8626,82.7902,82.7993,9280.0
2019-10-21 12:50:00,91.48,91.52,91.44,91.51,12650.0,82.8174,82.8536,82.7812,82.8445,12650.0
2019-10-21 13:00:00,91.5,91.54,91.37,91.38,34706.0,82.8355,82.8717,82.7178,82.7268,34706.0
2019-10-21 13:10:00,91.38,91.39,91.15,91.16,15612.0,82.7268,82.7359,82.5186,82.5277,15612.0
2019-10-21 13:20:00,91.15,91.16,91.04,91.09,12168.0,82.5186,82.5277,82.419,82.4643,12168.0
2019-10-21 13:30:00,91.11,91.14,91.03,91.03,38185.0,82.4824,82.5096,82.41,82.41,38185.0
2019-10-21 13:40:00,91.03,91.1,90.99,91.03,12749.0,82.41,82.4734,82.3738,82.41,12749.0
2019-10-21 13:50:00,91.03,91.11,91.02,91.11,9712.0,82.41,82.4824,82.4009,82.4824,9712.0
2019-10-21 14:00:00,91.11,91.24,91.1,91.19,15487.0,82.4824,82.6001,82.4734,82.5548,15487.0
2019-10-21 14:10:00,91.18,91.2,91.1,91.17,7533.0,82.5458,82.5639,82.4734,82.5367,7533.0
2019-10-21 14:20:00,91.16,91.2,91.12,91.2,6978.0,82.5277,82.5639,82.4915,82.5639,6978.0
2019-10-21 14:30:00,91.18,91.22,91.15,91.2,14581.0,82.5458,82.582,82.5186,82.5639,14581.0
2019-10-21 14:40:00,91.2,91.21,91.1,91.19,12220.0,82.5639,82.5729,82.4734,82.5548,12220.0
2019-10-21 14:50:00,91.18,91.22,91.09,91.2,25945.0,82.5458,82.582,82.4643,82.5639,25945.0
2019-10-21 15:00:00,91.2,91.25,91.14,91.18,22230.0,82.5639,82.6091,82.5096,82.5458,22230.0
2019-10-21 15:10:00,91.17,91.23,91.16,91.2,9801.0,82.5367,82.591,82.5277,82.5639,9801.0
2019-10-21 15:20:00,91.2,91.24,91.12,91.21,16420.0,82.5639,82.6001,82.4915,82.5729,16420.0
2019-10-21 15:30:00,91.2,91.32,91.2,91.31,36429.0,82.5639,82.6725,82.5639,82.6635,36429.0
2019-10-21 15:40:00,91.3,91.45,91.3,91.42,36239.0,82.6544,82.7902,82.6544,82.7631,36239.0
2019-10-21 15:50:00,91.41,91.43,91.32,91.32,83333.0,82.754,82.7721,82.6725,82.6725,83333.0
2019-10-22 09:30:00,91.13,91.34,90.74,90.78,17573.0,82.5005,82.6906,82.1474,82.1837,17573.0
2019-10-22 09:40:00,90.86,91.07,90.83,91.03,6800.0,82.2561,82.4462,82.2289,82.41,6800.0
2019-10-22 09:50:00,91.03,91.06,90.84,90.99,22327.0,82.41,82.4371,82.238,82.3738,22327.0
2019-10-22 10:00:00,90.98,91.19,90.93,91.1,8444.0,82.3647,82.5548,82.3195,82.4734,8444.0
2019-10-22 10:10:00,91.17,91.38,91.16,91.38,16227.0,82.5367,82.7268,82.5277,82.7268,16227.0
2019-10-22 10:20:00,91.37,91.5,91.36,91.46,18182.0,82.7178,82.8355,82.7087,82.7993,18182.0
2019-10-22 10:30:00,91.47,91.67,91.41,91.65,17707.0,82.8083,82.9894,82.754,82.9713,17707.0
2019-10-22 10:40:00,91.68,91.75,91.62,91.65,25571.0,82.9984,83.0618,82.9441,82.9713,25571.0
2019-10-22 10:50:00,91.64,91.68,91.51,91.66,17431.0,82.9622,82.9984,82.8445,82.9803,17431.0
2019-10-22 11:00:00,91.64,91.75,91.58,91.69,12894.0,82.9622,83.0618,82.9079,83.0075,12894.0
2019-10-22 11:10:00,91.7,91.87,91.7,91.83,12871.0,83.0165,83.1704,83.0165,83.1342,12871.0
2019-10-22 11:20:00,91.85,91.99,91.77,91.93,23325.0,83.1523,83.2791,83.0799,83.2248,23325.0
2019-10-22 11:30:00,91.9,91.96,91.85,91.96,12068.0,83.1976,83.2519,83.1523,83.2519,12068.0
2019-10-22 11:40:00,91.98,92.06,91.86,91.88,21144.0,83.27,83.3424,83.1614,83.1795,21144.0
2019-10-22 11:50:00,91.87,92.03,91.84,92.02,16928.0,83.1704,83.3153,83.1433,83.3062,16928.0
2019-10-22 12:00:00,92.01,92.14,91.99,92.14,12501.0,83.2972,83.4149,83.2791,83.4149,12501.0
2019-10-22 12:10:00,92.17,92.35,92.16,92.34,14898.0,83.442,83.605,83.433,83.5959,14898.0
2019-10-22 12:20:00,92.34,92.42,92.29,92.41,21293.0,83.5959,83.6684,83.5507,83.6593,21293.0
2019-10-22 12:30:00,92.42,92.5,92.33,92.34,28786.0,83.6684,83.7408,83.5869,83.5959,28786.0
2019-10-22 12:40:00,92.34,92.44,92.3,92.41,21353.0,83.5959,83.6865,83.5597,83.6593,21353.0
2019-10-22 12:50:00,92.4,92.42,92.31,92.34,21374.0,83.6503,83.6684,83.5688,83.5959,21374.0
2019-10-22 13:00:00,92.31,92.32,92.13,92.18,15877.0,83.5688,83.5778,83.4058,83.4511,15877.0
2019-10-22 13:10:00,92.18,92.25,92.11,92.23,16027.0,83.4511,83.5145,83.3877,83.4963,16027.0
2019-10-22 13:20:00,92.26,92.31,92.19,92.25,21303.0,83.5235,83.5688,83.4601,83.5145,21303.0
2019-10-22 13:30:00,92.25,92.31,92.19,92.3,10733.0,83.5145,83.5688,83.4601,83.5597,10733.0
2019-10-22 13:40:00,92.3,92.33,92.22,92.28,34181.0,83.5597,83.5869,83.4873,83.5416,34181.0
2019-10-22 13:50:00,92.27,92.48,92.25,92.43,22811.0,83.5326,83.7227,83.5145,83.6774,22811.0
2019-10-22 14:00:00,92.43,92.46,92.31,92.45,42771.0,83.6774,83.7046,83.5688,83.6955,42771.0
2019-10-22 14:10:00,92.45,92.56,92.45,92.53,81587.0,83.6955,83.7951,83.6955,83.7679,81587.0
2019-10-22 14:20:00,92.54,92.56,92.45,92.54,104127.0,83.777,83.7951,83.6955,83.777,104127.0
2019-10-22 14:30:00,92.54,92.56,92.22,92.34,185071.0,83.777,83.7951,83.4873,83.5959,185071.0
2019-10-22 14:40:00,92.32,92.39,92.21,92.32,42216.0,83.5778,83.6412,83.4782,83.5778,42216.0
2019-10-22 14:50:00,92.32,92.32,92.16,92.22,38428.0,83.5778,83.5778,83.433,83.4873,38428.0
2019-10-22 15:00:00,92.25,92.28,92.0,92.09,58501.0,83.5145,83.5416,83.2881,83.3696,58501.0
2019-10-22 15:10:00,92.09,92.28,92.05,92.27,65694.0,83.3696,83.5416,83.3334,83.5326,65694.0
2019-10-22 15:20:00,92.27,92.38,92.21,92.36,64268.0,83.5326,83.6321,83.4782,83.614,64268.0
2019-10-22 15:30:00,92.36,92.44,92.33,92.37,96675.0,83.614,83.6865,83.5869,83.6231,96675.0
2019-10-22 15:40:00,92.37,92.37,92.15,92.23,116270.0,83.6231,83.6231,83.4239,83.4963,116270.0
2019-10-22 15:50:00,92.22,92.31,92.13,92.13,222554.0,83.4873,83.5688,83.4058,83.4058,222554.0
2019-10-23 09:30:00,91.9,92.86,91.81,92.38,110765.0,83.1976,84.0667,83.1161,83.6321,110765.0
2019-10-23 09:40:00,92.45,92.64,92.29,92.62,46770.0,83.6955,83.8675,83.5507,83.8494,46770.0
2019-10-23 09:50:00,92.64,92.65,92.27,92.4,34868.0,83.8675,83.8766,83.5326,83.6503,34868.0
2019-10-23 10:00:00,92.4,92.53,92.24,92.47,21707.0,83.6503,83.7679,83.5054,83.7136,21707.0
2019-10-23 10:10:00,92.47,92.49,92.22,92.3,21092.0,83.7136,83.7317,83.4873,83.5597,21092.0
2019-10-23 10:20:00,92.3,92.32,91.97,92.03,27684.0,83.5597,83.5778,83.261,83.3153,27684.0
2019-10-23 10:30:00,92.07,92.29,92.06,92.23,34936.0,83.3515,83.5507,83.3424,83.4963,34936.0
2019-10-23 10:40:00,92.24,92.26,92.03,92.22,41016.0,83.5054,83.5235,83.3153,83.4873,41016.0
2019-10-23 10:50:00,92.22,92.54,92.21,92.53,34419.0,83.4873,83.777,83.4782,83.7679,34419.0
2019-10-23 11:00:00,92.53,92.62,92.44,92.59,32276.0,83.7679,83.8494,83.6865,83.8223,32276.0
2019-10-23 11:10:00,92.56,92.57,92.28,92.28,38578.0,83.7951,83.8042,83.5416,83.5416,38578.0
2019-10-23 11:20:00,92.3,92.45,92.3,92.43,28113.0,83.5597,83.6955,83.5597,83.6774,28113.0
2019-10-23 11:30:00,92.44,92.45,92.33,92.38,22479.0,83.6865,83.6955,83.5869,83.6321,22479.0
2019-10-23 11:40:00,92.39,92.47,92.37,92.38,28009.0,83.6412,83.7136,83.6231,83.6321,28009.0
2019-10-23 11:50:00,92.39,92.46,92.33,92.41,29976.0,83.6412,83.7046,83.5869,83.6593,29976.0
2019-10-23 12:00:00,92.42,92.45,92.35,92.41,18875.0,83.6684,83.6955,83.605,83.6593,18875.0
2019-10-23 12:10:00,92.41,92.47,92.35,92.43,23191.0,83.6593,83.7136,83.605,83.6774,23191.0
2019-10-23 12:20:00,92.45,92.56,92.31,92.53,39273.0,83.6955,83.7951,83.5688,83.7679,39273.0
2019-10-23 12:30:00,92.52,92.57,92.46,92.53,21077.0,83.7589,83.8042,83.7046,83.7679,21077.0
2019-10-23 12:40:00,92.53,92.57,92.4,92.43,13048.0,83.7679,83.8042,83.6503,83.6774,13048.0
2019-10-23 12:50:00,92.43,92.46,92.35,92.36,6439.0,83.6774,83.7046,83.605,83.614,6439.0
2019-10-23 13:00:00,92.35,92.39,92.33,92.34,11741.0,83.605,83.6412,83.5869,83.5959,11741.0
2019-10-23 13:10:00,92.34,92.34,92.16,92.17,23696.0,83.5959,83.5959,83.433,83.442,23696.0
2019-10-23 13:20:00,92.18,92.18,92.07,92.07,24030.0,83.4511,83.4511,83.3515,83.3515,24030.0
2019-10-23 13:30:00,92.09,92.12,92.04,92.04,21560.0,83.3696,83.3968,83.3243,83.3243,21560.0
2019-10-23 13:40:00,92.04,92.04,91.91,92.0,40259.0,83.3243,83.3243,83.2067,83.2881,40259.0
2019-10-23 13:50:00,92.0,92.04,91.96,92.01,45679.0,83.2881,83.3243,83.2519,83.2972,45679.0
2019-10-23 14:00:00,92.0,92.02,91.96,91.98,23466.0,83.2881,83.3062,83.2519,83.27,23466.0
2019-10-23 14:10:00,91.98,92.13,91.97,92.12,22857.0,83.27,83.4058,83.261,83.3968,22857.0
2019-10-23 14:20:00,92.12,92.25,92.09,92.18,13053.0,83.3968,83.5145,83.3696,83.4511,13053.0
2019-10-23 14:30:00,92.18,92.18,92.04,92.08,14343.0,83.4511,83.4511,83.3243,83.3606,14343.0
2019-10-23 14:40:00,92.09,92.21,92.09,92.21,15207.0,83.3696,83.4782,83.3696,83.4782,15207.0
2019-10-23 14:50:00,92.19,92.26,92.15,92.26,17278.0,83.4601,83.5235,83.4239,83.5235,17278.0
2019-10-23 15:00:00,92.25,92.34,92.25,92.28,28663.0,83.5145,83.5959,83.5145,83.5416,28663.0
2019-10-23 15:10:00,92.28,92.32,92.23,92.31,22747.0,83.5416,83.5778,83.4963,83.5688,22747.0
2019-10-23 15:20:00,92.32,92.44,92.31,92.44,33037.0,83.5778,83.6865,83.5688,83.6865,33037.0
2019-10-23 15:30:00,92.44,92.49,92.37,92.4,35837.0,83.6865,83.7317,83.6231,83.6503,35837.0
2019-10-23 15:40:00,92.38,92.54,92.36,92.53,121750.0,83.6321,83.777,83.614,83.7679,121750.0
2019-10-23 15:50:00,92.53,92.81,92.52,92.77,225925.0,83.7679,84.0214,83.7589,83.9852,225925.0
2019-10-24 09:30:00,92.85,93.13,92.72,92.72,56459.0,84.0576,84.3111,83.9399,83.9399,56459.0
2019-10-24 09:40:00,92.66,92.78,92.1,92.15,58694.0,83.8856,83.9943,83.3787,83.4239,58694.0
2019-10-24 09:50:00,92.14,92.3,91.93,92.28,49806.0,83.4149,83.5597,83.2248,83.5416,49806.0
2019-10-24 10:00:00,92.25,92.36,91.64,91.68,37335.0,83.5145,83.614,82.9622,82.9984,37335.0
2019-10-24 10:10:00,91.69,91.69,91.47,91.47,36508.0,83.0075,83.0075,82.8083,82.8083,36508.0
2019-10-24 10:20:00,91.49,91.55,91.4,91.4,43778.0,82.8264,82.8807,82.7449,82.7449,43778.0
2019-10-24 10:30:00,91.39,91.62,91.29,91.58,29446.0,82.7359,82.9441,82.6454,82.9079,29446.0
2019-10-24 10:40:00,91.6,91.82,91.59,91.77,34682.0,82.926,83.1252,82.917,83.0799,34682.0
2019-10-24 10:50:00,91.78,91.86,91.62,91.76,21151.0,83.089,83.1614,82.9441,83.0709,21151.0
2019-10-24 11:00:00,91.78,92.1,91.78,91.98,44828.0,83.089,83.3787,83.089,83.27,44828.0
2019-10-24 11:10:00,92.0,92.01,91.89,91.95,50898.0,83.2881,83.2972,83.1885,83.2429,50898.0
2019-10-24 11:20:00,91.97,92.21,91.87,92.2,40978.0,83.261,83.4782,83.1704,83.4692,40978.0
2019-10-24 11:30:00,92.19,92.3,91.98,91.98,22396.0,83.4601,83.5597,83.27,83.27,22396.0
2019-10-24 11:40:00,91.99,92.2,91.99,92.12,19887.0,83.2791,83.4692,83.2791,83.3968,19887.0
2019-10-24 11:50:00,92.13,92.16,92.0,92.13,26973.0,83.4058,83.433,83.2881,83.4058,26973.0
2019-10-24 12:00:00,92.13,92.19,91.88,91.92,22825.0,83.4058,83.4601,83.1795,83.2157,22825.0
2019-10-24 12:10:00,91.93,91.94,91.64,91.7,16783.0,83.2248,83.2338,82.9622,83.0165,16783.0
2019-10-24 12:20:00,91.7,91.72,91.59,91.6,20926.0,83.0165,83.0346,82.917,82.926,20926.0
2019-10-24 12:30:00,91.59,91.82,91.56,91.82,17352.0,82.917,83.1252,82.8898,83.1252,17352.0
2019-10-24 12:40:00,91.82,91.92,91.78,91.88,18676.0,83.1252,83.2157,83.089,83.1795,18676.0
2019-10-24 12:50:00,91.87,91.95,91.75,91.85,30842.0,83.1704,83.2429,83.0618,83.1523,30842.0
2019-10-24 13:00:00,91.85,91.87,91.72,91.73,22377.0,83.1523,83.1704,83.0346,83.0437,22377.0
2019-10-24 13:10:00,91.73,91.82,91.73,91.76,20241.0,83.0437,83.1252,83.0437,83.0709,20241.0
2019-10-24 13:20:00,91.74,91.75,91.61,91.66,23793.0,83.0527,83.0618,82.9351,82.9803,23793.0
2019-10-24 13:30:00,91.66,91.68,91.56,91.59,20688.0,82.9803,82.9984,82.8898,82.917,20688.0
2019-10-24 13:40:00,91.59,91.62,91.42,91.42,27439.0,82.917,82.9441,82.7631,82.7631,27439.0
2019-10-24 13:50:00,91.43,91.68,91.42,91.68,23488.0,82.7721,82.9984,82.7631,82.9984,23488.0
2019-10-24 14:00:00,91.69,91.74,91.62,91.72,21853.0,83.0075,83.0527,82.9441,83.0346,21853.0
2019-10-24 14:10:00,91.73,91.85,91.73,91.85,28791.0,83.0437,83.1523,83.0437,83.1523,28791.0
2019-10-24 14:20:00,91.85,91.91,91.77,91.88,27720.0,83.1523,83.2067,83.0799,83.1795,27720.0
2019-10-24 14:30:00,91.88,92.11,91.87,92.05,39863.0,83.1795,83.3877,83.1704,83.3334,39863.0
2019-10-24 14:40:00,92.06,92.17,92.05,92.16,27097.0,83.3424,83.442,83.3334,83.433,27097.0
2019-10-24 14:50:00,92.16,92.29,92.08,92.21,38375.0,83.433,83.5507,83.3606,83.4782,38375.0
2019-10-24 15:00:00,92.21,92.34,92.11,92.11,53777.0,83.4782,83.5959,83.3877,83.3877,53777.0
2019-10-24 15:10:00,92.12,92.19,92.07,92.11,48373.0,83.3968,83.4601,83.3515,83.3877,48373.0
2019-10-24 15:20:00,92.11,92.31,92.08,92.17,80632.0,83.3877,83.5688,83.3606,83.442,80632.0
2019-10-24 15:30:00,92.17,92.2,92.08,92.09,57108.0,83.442,83.4692,83.3606,83.3696,57108.0
2019-10-24 15:40:00,92.09,92.11,91.92,92.07,71715.0,83.3696,83.3877,83.2157,83.3515,71715.0
2019-10-24 15:50:00,92.08,92.14,91.91,91.98,143560.0,83.3606,83.4149,83.2067,83.27,143560.0
2019-10-25 09:30:00,91.5,92.88,91.26,92.46,155398.0,82.8355,84.0848,82.6182,83.7046,155398.0
2019-10-25 09:40:00,92.5,92.61,90.92,91.02,94218.0,83.7408,83.8404,82.3104,82.4009,94218.0
2019-10-25 09:50:00,91.05,91.27,90.46,90.8,96725.0,82.4281,82.6273,81.894,82.2018,96725.0
2019-10-25 10:00:00,90.86,92.0,90.74,91.98,54973.0,82.2561,83.2881,82.1474,83.27,54973.0
2019-10-25 10:10:00,92.0,92.31,91.82,92.23,61951.0,83.2881,83.5688,83.1252,83.4963,61951.0
2019-10-25 10:20:00,92.18,92.42,92.07,92.18,117615.0,83.4511,83.6684,83.3515,83.4511,117615.0
2019-10-25 10:30:00,92.19,92.43,92.16,92.27,89941.0,83.4601,83.6774,83.433,83.5326,89941.0
2019-10-25 10:40:00,92.27,92.37,91.9,92.31,38321.0,83.5326,83.6231,83.1976,83.5688,38321.0
2019-10-25 10:50:00,92.29,92.44,92.18,92.43,29785.0,83.5507,83.6865,83.4511,83.6774,29785.0
2019-10-25 11:00:00,92.43,92.44,92.23,92.23,35682.0,83.6774,83.6865,83.4963,83.4963,35682.0
2019-10-25 11:10:00,92.25,92.46,92.01,92.4,53418.0,83.5145,83.7046,83.2972,83.6503,53418.0
2019-10-25 11:20:00,92.45,92.77,92.35,92.71,40180.0,83.6955,83.9852,83.605,83.9309,40180.0
2019-10-25 11:30:00,92.71,92.73,92.52,92.62,43870.0,83.9309,83.949,83.7589,83.8494,43870.0
2019-10-25 11:40:00,92.63,92.88,92.51,92.87,32849.0,83.8585,84.0848,83.7498,84.0757,32849.0
2019-10-25 11:50:00,92.87,92.9,92.72,92.81,31532.0,84.0757,84.1029,83.9399,84.0214,31532.0
2019-10-25 12:00:00,92.83,92.92,92.64,92.81,45126.0,84.0395,84.121,83.8675,84.0214,45126.0
2019-10-25 12:10:00,92.8,93.16,92.79,93.16,63693.0,84.0124,84.3383,84.0033,84.3383,63693.0
2019-10-25 12:20:00,93.15,93.4,93.11,93.34,40091.0,84.3292,84.5556,84.293,84.5012,40091.0
2019-10-25 12:30:00,93.33,93.35,93.17,93.27,30499.0,84.4922,84.5103,84.3473,84.4379,30499.0
2019-10-25 12:40:00,93.27,93.36,93.15,93.27,30251.0,84.4379,84.5193,84.3292,84.4379,30251.0
2019-10-25 12:50:00,93.29,93.44,93.27,93.39,22555.0,84.456,84.5918,84.4379,84.5465,22555.0
2019-10-25 13:00:00,93.38,93.39,93.01,93.31,46698.0,84.5374,84.5465,84.2025,84.4741,46698.0
2019-10-25 13:10:00,93.31,93.31,93.14,93.23,27873.0,84.4741,84.4741,84.3202,84.4017,27873.0
2019-10-25 13:20:00,93.24,93.36,93.22,93.33,23719.0,84.4107,84.5193,84.3926,84.4922,23719.0
2019-10-25 13:30:00,93.33,93.34,93.16,93.29,27466.0,84.4922,84.5012,84.3383,84.456,27466.0
2019-10-25 13:40:00,93.28,93.36,93.2,93.32,32302.0,84.4469,84.5193,84.3745,84.4831,32302.0
2019-10-25 13:50:00,93.31,93.4,93.26,93.32,35083.0,84.4741,84.5556,84.4288,84.4831,35083.0
2019-10-25 14:00:00,93.33,93.34,93.14,93.24,42824.0,84.4922,84.5012,84.3202,84.4107,42824.0
2019-10-25 14:10:00,93.24,93.31,93.22,93.26,25608.0,84.4107,84.4741,84.3926,84.4288,25608.0
2019-10-25 14:20:00,93.26,93.36,93.25,93.29,30198.0,84.4288,84.5193,84.4198,84.456,30198.0
2019-10-25 14:30:00,93.28,93.29,93.1,93.1,30354.0,84.4469,84.456,84.284,84.284,30354.0
2019-10-25 14:40:00,93.11,93.33,93.1,93.26,26506.0,84.293,84.4922,84.284,84.4288,26506.0
2019-10-25 14:50:00,93.25,93.28,93.05,93.08,96574.0,84.4198,84.4469,84.2387,84.2659,96574.0
2019-10-25 15:00:00,93.09,93.31,93.09,93.29,60388.0,84.2749,84.4741,84.2749,84.456,60388.0
2019-10-25 15:10:00,93.28,93.41,93.27,93.33,39741.0,84.4469,84.5646,84.4379,84.4922,39741.0
2019-10-25 15:20:00,93.33,93.44,93.3,93.43,40456.0,84.4922,84.5918,84.465,84.5827,40456.0
2019-10-25 15:30:00,93.43,93.44,93.29,93.33,64809.0,84.5827,84.5918,84.456,84.4922,64809.0
2019-10-25 15:40:00,93.33,93.44,93.27,93.27,79297.0,84.4922,84.5918,84.4379,84.4379,79297.0
2019-10-25 15:50:00,93.28,93.36,93.21,93.21,198674.0,84.4469,84.5193,84.3835,84.3835,198674.0
2019-10-28 09:30:00,93.36,95.09,93.36,95.09,146676.0,84.5193,86.0855,84.5193,86.0855,146676.0
2019-10-28 09:40:00,95.1,95.19,94.89,94.95,90843.0,86.0946,86.1761,85.9045,85.9588,90843.0
2019-10-28 09:50:00,94.96,95.23,94.86,95.08,46571.0,85.9678,86.2123,85.8773,86.0765,46571.0
2019-10-28 10:00:00,95.09,95.12,94.51,94.61,62896.0,86.0855,86.1127,85.5604,85.651,62896.0
2019-10-28 10:10:00,94.61,94.85,94.58,94.71,28746.0,85.651,85.8682,85.6238,85.7415,28746.0
2019-10-28 10:20:00,94.72,94.99,94.69,94.99,46356.0,85.7506,85.995,85.7234,85.995,46356.0
2019-10-28 10:30:00,94.98,95.21,94.92,94.92,40307.0,85.9859,86.1942,85.9316,85.9316,40307.0
2019-10-28 10:40:00,94.87,94.99,94.77,94.79,79244.0,85.8864,85.995,85.7958,85.8139,79244.0
2019-10-28 10:50:00,94.79,94.93,94.59,94.88,41744.0,85.8139,85.9407,85.6329,85.8954,41744.0
2019-10-28 11:00:00,94.88,94.95,94.75,94.91,32113.0,85.8954,85.9588,85.7777,85.9226,32113.0
2019-10-28 11:10:00,94.91,95.04,94.78,94.86,32904.0,85.9226,86.0403,85.8049,85.8773,32904.0
2019-10-28 11:20:00,94.83,94.96,94.79,94.95,26434.0,85.8501,85.9678,85.8139,85.9588,26434.0
2019-10-28 11:30:00,94.98,95.0,94.92,94.95,46123.0,85.9859,86.004,85.9316,85.9588,46123.0
2019-10-28 11:40:00,94.95,95.04,94.94,95.0,37814.0,85.9588,86.0403,85.9497,86.004,37814.0
2019-10-28 11:50:00,95.0,95.12,94.96,95.12,23154.0,86.004,86.1127,85.9678,86.1127,23154.0
2019-10-28 12:00:00,95.13,95.14,94.98,95.07,36678.0,86.1217,86.1308,85.9859,86.0674,36678.0
2019-10-28 12:10:00,95.08,95.14,94.96,95.09,50091.0,86.0765,86.1308,85.9678,86.0855,50091.0
2019-10-28 12:20:00,95.12,95.21,95.07,95.13,19106.0,86.1127,86.1942,86.0674,86.1217,19106.0
2019-10-28 12:30:00,95.11,95.13,94.96,94.98,20585.0,86.1036,86.1217,85.9678,85.9859,20585.0
2019-10-28 12:40:00,94.97,95.05,94.89,94.91,19205.0,85.9769,86.0493,85.9045,85.9226,19205.0
2019-10-28 12:50:00,94.91,94.93,94.76,94.8,16856.0,85.9226,85.9407,85.7868,85.823,16856.0
2019-10-28 13:00:00,94.8,94.88,94.53,94.53,62827.0,85.823,85.8954,85.5786,85.5786,62827.0
2019-10-28 13:10:00,94.53,94.85,94.47,94.83,20015.0,85.5786,85.8682,85.5242,85.8501,20015.0
2019-10-28 13:20:00,94.82,94.83,94.73,94.74,16301.0,85.8411,85.8501,85.7596,85.7687,16301.0
2019-10-28 13:30:00,94.75,94.88,94.72,94.85,21422.0,85.7777,85.8954,85.7506,85.8682,21422.0
2019-10-28 13:40:00,94.85,95.0,94.82,94.98,36813.0,85.8682,86.004,85.8411,85.9859,36813.0
2019-10-28 13:50:00,94.98,95.08,94.94,95.04,33260.0,85.9859,86.0765,85.9497,86.0403,33260.0
2019-10-28 14:00:00,95.02,95.08,95.01,95.04,20434.0,86.0222,86.0765,86.0131,86.0403,20434.0
2019-10-28 14:10:00,95.04,95.23,95.03,95.17,26864.0,86.0403,86.2123,86.0312,86.1579,26864.0
2019-10-28 14:20:00,95.18,95.18,95.09,95.13,24016.0,86.167,86.167,86.0855,86.1217,24016.0
2019-10-28 14:30:00,95.13,95.19,95.07,95.19,29433.0,86.1217,86.1761,86.0674,86.1761,29433.0
2019-10-28 14:40:00,95.21,95.28,95.15,95.23,50170.0,86.1942,86.2575,86.1398,86.2123,50170.0
2019-10-28 14:50:00,95.23,95.3,95.19,95.25,40221.0,86.2123,86.2756,86.1761,86.2304,40221.0
2019-10-28 15:00:00,95.24,95.33,95.24,95.31,52961.0,86.2213,86.3028,86.2213,86.2847,52961.0
2019-10-28 15:10:00,95.33,95.39,95.29,95.32,78537.0,86.3028,86.3571,86.2666,86.2937,78537.0
2019-10-28 15:20:00,95.32,95.32,95.21,95.28,50593.0,86.2937,86.2937,86.1942,86.2575,50593.0
2019-10-28 15:30:00,95.27,95.28,95.19,95.2,68705.0,86.2485,86.2575,86.1761,86.1851,68705.0
2019-10-28 15:40:00,95.2,95.28,95.13,95.26,91387.0,86.1851,86.2575,86.1217,86.2394,91387.0
2019-10-28 15:50:00,95.26,95.38,95.16,95.18,253139.0,86.2394,86.3481,86.1489,86.167,253139.0
2019-10-29 09:30:00,94.73,95.21,94.32,95.0,95962.0,85.7596,86.1942,85.3884,86.004,95962.0
2019-10-29 09:40:00,94.92,95.58,94.85,95.49,40145.0,85.9316,86.5291,85.8682,86.4476,40145.0
2019-10-29 09:50:00,95.52,95.63,95.34,95.56,45519.0,86.4748,86.5744,86.3118,86.511,45519.0
2019-10-29 10:00:00,95.53,95.64,95.15,95.21,63689.0,86.4839,86.5834,86.1398,86.1942,63689.0
2019-10-29 10:10:00,95.2,95.37,95.17,95.37,31139.0,86.1851,86.339,86.1579,86.339,31139.0
2019-10-29 10:20:00,95.37,95.46,95.24,95.29,22210.0,86.339,86.4205,86.2213,86.2666,22210.0
2019-10-29 10:30:00,95.28,95.52,95.27,95.4,28286.0,86.2575,86.4748,86.2485,86.3662,28286.0
2019-10-29 10:40:00,95.4,95.51,95.26,95.51,35913.0,86.3662,86.4658,86.2394,86.4658,35913.0
2019-10-29 10:50:00,95.51,95.56,95.37,95.4,30672.0,86.4658,86.511,86.339,86.3662,30672.0
2019-10-29 11:00:00,95.4,95.41,95.24,95.35,30297.0,86.3662,86.3752,86.2213,86.3209,30297.0
2019-10-29 11:10:00,95.35,95.4,95.05,95.08,51994.0,86.3209,86.3662,86.0493,86.0765,51994.0
2019-10-29 11:20:00,95.07,95.08,94.81,94.82,49976.0,86.0674,86.0765,85.832,85.8411,49976.0
2019-10-29 11:30:00,94.83,94.85,94.41,94.52,90110.0,85.8501,85.8682,85.4699,85.5695,90110.0
2019-10-29 11:40:00,94.51,94.55,94.3,94.39,86985.0,85.5604,85.5967,85.3703,85.4518,86985.0
2019-10-29 11:50:00,94.39,94.44,94.04,94.13,36524.0,85.4518,85.4971,85.135,85.2164,36524.0
2019-10-29 12:00:00,94.09,94.36,93.97,94.19,30979.0,85.1802,85.4246,85.0716,85.2707,30979.0
2019-10-29 12:10:00,94.19,94.37,94.13,94.29,28172.0,85.2707,85.4337,85.2164,85.3613,28172.0
2019-10-29 12:20:00,94.3,94.41,94.27,94.37,21254.0,85.3703,85.4699,85.3432,85.4337,21254.0
2019-10-29 12:30:00,94.38,94.49,94.38,94.48,20448.0,85.4428,85.5423,85.4428,85.5333,20448.0
2019-10-29 12:40:00,94.47,94.47,94.35,94.45,15295.0,85.5242,85.5242,85.4156,85.5061,15295.0
2019-10-29 12:50:00,94.47,94.48,94.37,94.43,13494.0,85.5242,85.5333,85.4337,85.488,13494.0
2019-10-29 13:00:00,94.45,94.56,94.43,94.55,12763.0,85.5061,85.6057,85.488,85.5967,12763.0
2019-10-29 13:10:00,94.57,94.59,94.51,94.52,10566.0,85.6148,85.6329,85.5604,85.5695,10566.0
2019-10-29 13:20:00,94.53,94.74,94.53,94.64,26420.0,85.5786,85.7687,85.5786,85.6781,26420.0
2019-10-29 13:30:00,94.64,94.73,94.63,94.72,7328.0,85.6781,85.7596,85.6691,85.7506,7328.0
2019-10-29 13:40:00,94.71,94.76,94.7,94.73,14470.0,85.7415,85.7868,85.7325,85.7596,14470.0
2019-10-29 13:50:00,94.74,94.8,94.73,94.78,15189.0,85.7687,85.823,85.7596,85.8049,15189.0
2019-10-29 14:00:00,94.78,94.78,94.6,94.64,9535.0,85.8049,85.8049,85.6419,85.6781,9535.0
2019-10-29 14:10:00,94.63,94.64,94.59,94.61,10364.0,85.6691,85.6781,85.6329,85.651,10364.0
2019-10-29 14:20:00,94.6,94.6,94.42,94.46,22259.0,85.6419,85.6419,85.479,85.5152,22259.0
2019-10-29 14:30:00,94.45,94.46,94.38,94.39,16338.0,85.5061,85.5152,85.4428,85.4518,16338.0
2019-10-29 14:40:00,94.38,94.38,94.17,94.22,19965.0,85.4428,85.4428,85.2526,85.2979,19965.0
2019-10-29 14:50:00,94.22,94.26,94.17,94.18,23682.0,85.2979,85.3341,85.2526,85.2617,23682.0
2019-10-29 15:00:00,94.18,94.24,94.15,94.2,18690.0,85.2617,85.316,85.2345,85.2798,18690.0
2019-10-29 15:10:00,94.2,94.27,94.18,94.26,28360.0,85.2798,85.3432,85.2617,85.3341,28360.0
2019-10-29 15:20:00,94.25,94.28,94.22,94.22,32227.0,85.3251,85.3522,85.2979,85.2979,32227.0
2019-10-29 15:30:00,94.23,94.36,94.22,94.34,38747.0,85.307,85.4246,85.2979,85.4065,38747.0
2019-10-29 15:40:00,94.34,94.6,94.33,94.49,87483.0,85.4065,85.6419,85.3975,85.5423,87483.0
2019-10-29 15:50:00,94.5,94.54,94.34,94.44,129615.0,85.5514,85.5876,85.4065,85.4971,129615.0
2019-10-30 09:30:00,94.64,94.64,93.86,93.98,35781.0,85.6781,85.6781,84.972,85.0806,35781.0
2019-10-30 09:40:00,93.98,94.16,93.84,94.12,33488.0,85.0806,85.2436,84.9539,85.2074,33488.0
2019-10-30 09:50:00,94.12,94.17,93.98,93.98,22913.0,85.2074,85.2526,85.0806,85.0806,22913.0
2019-10-30 10:00:00,93.95,93.95,93.34,93.84,36829.0,85.0535,85.0535,84.5012,84.9539,36829.0
2019-10-30 10:10:00,93.86,94.04,93.86,93.97,35280.0,84.972,85.135,84.972,85.0716,35280.0
2019-10-30 10:20:00,93.96,94.04,93.87,94.01,15200.0,85.0625,85.135,84.981,85.1078,15200.0
2019-10-30 10:30:00,94.0,94.05,93.9,93.98,24688.0,85.0987,85.144,85.0082,85.0806,24688.0
2019-10-30 10:40:00,93.96,94.21,93.95,94.14,16513.0,85.0625,85.2889,85.0535,85.2255,16513.0
2019-10-30 10:50:00,94.15,94.22,94.09,94.14,44039.0,85.2345,85.2979,85.1802,85.2255,44039.0
2019-10-30 11:00:00,94.13,94.13,94.03,94.09,14591.0,85.2164,85.2164,85.1259,85.1802,14591.0
2019-10-30 11:10:00,94.09,94.18,93.98,94.0,13351.0,85.1802,85.2617,85.0806,85.0987,13351.0
2019-10-30 11:20:00,94.0,94.0,93.62,93.67,14964.0,85.0987,85.0987,84.7547,84.8,14964.0
2019-10-30 11:30:00,93.7,93.71,93.56,93.57,13712.0,84.8271,84.8362,84.7004,84.7095,13712.0
2019-10-30 11:40:00,93.58,93.58,93.44,93.5,19480.0,84.7185,84.7185,84.5918,84.6461,19480.0
2019-10-30 11:50:00,93.52,93.55,93.36,93.44,18667.0,84.6642,84.6914,84.5193,84.5918,18667.0
2019-10-30 12:00:00,93.44,93.53,93.32,93.46,18909.0,84.5918,84.6732,84.4831,84.6099,18909.0
2019-10-30 12:10:00,93.48,93.56,93.4,93.4,18790.0,84.628,84.7004,84.5556,84.5556,18790.0
2019-10-30 12:20:00,93.39,93.45,93.34,93.43,15497.0,84.5465,84.6008,84.5012,84.5827,15497.0
2019-10-30 12:30:00,93.45,93.56,93.4,93.5,30517.0,84.6008,84.7004,84.5556,84.6461,30517.0
2019-10-30 12:40:00,93.48,93.51,93.43,93.46,15720.0,84.628,84.6551,84.5827,84.6099,15720.0
2019-10-30 12:50:00,93.45,93.64,93.44,93.64,18235.0,84.6008,84.7728,84.5918,84.7728,18235.0
2019-10-30 13:00:00,93.64,93.86,93.64,93.82,22547.0,84.7728,84.972,84.7728,84.9358,22547.0
2019-10-30 13:10:00,93.82,93.84,93.75,93.8,22112.0,84.9358,84.9539,84.8724,84.9177,22112.0
2019-10-30 13:20:00,93.82,93.96,93.81,93.92,23957.0,84.9358,85.0625,84.9267,85.0263,23957.0
2019-10-30 13:30:00,93.93,93.98,93.88,93.93,26269.0,85.0354,85.0806,84.9901,85.0354,26269.0
2019-10-30 13:40:00,93.93,93.95,93.8,93.83,30848.0,85.0354,85.0535,84.9177,84.9448,30848.0
2019-10-30 13:50:00,93.83,94.07,93.8,93.94,42780.0,84.9448,85.1621,84.9177,85.0444,42780.0
2019-10-30 14:00:00,93.94,94.39,93.9,94.24,37078.0,85.0444,85.4518,85.0082,85.316,37078.0
2019-10-30 14:10:00,94.24,94.42,94.2,94.21,53910.0,85.316,85.479,85.2798,85.2889,53910.0
2019-10-30 14:20:00,94.23,94.41,94.23,94.34,20363.0,85.307,85.4699,85.307,85.4065,20363.0
2019-10-30 14:30:00,94.34,94.46,94.22,94.35,32678.0,85.4065,85.5152,85.2979,85.4156,32678.0
2019-10-30 14:40:00,94.37,94.64,94.36,94.64,32581.0,85.4337,85.6781,85.4246,85.6781,32581.0
2019-10-30 14:50:00,94.64,94.8,94.42,94.76,64272.0,85.6781,85.823,85.479,85.7868,64272.0
2019-10-30 15:00:00,94.76,94.82,94.68,94.68,35033.0,85.7868,85.8411,85.7143,85.7143,35033.0
2019-10-30 15:10:00,94.68,94.75,94.6,94.61,33132.0,85.7143,85.7777,85.6419,85.651,33132.0
2019-10-30 15:20:00,94.62,94.83,94.59,94.65,31070.0,85.66,85.8501,85.6329,85.6872,31070.0
2019-10-30 15:30:00,94.65,94.66,94.59,94.61,37370.0,85.6872,85.6962,85.6329,85.651,37370.0
2019-10-30 15:40:00,94.61,94.65,94.4,94.4,49848.0,85.651,85.6872,85.4609,85.4609,49848.0
2019-10-30 15:50:00,94.41,94.64,94.4,94.56,140076.0,85.4699,85.6781,85.4609,85.6057,140076.0
2019-10-31 09:30:00,93.95,94.68,93.7,94.17,40281.0,85.0535,85.7143,84.8271,85.2526,40281.0
2019-10-31 09:40:00,94.17,94.34,93.6,93.63,43805.0,85.2526,85.4065,84.7366,84.7638,43805.0
2019-10-31 09:50:00,93.62,93.78,93.33,93.63,40169.0,84.7547,84.8996,84.4922,84.7638,40169.0
2019-10-31 10:00:00,93.6,93.62,92.9,92.93,57409.0,84.7366,84.7547,84.1029,84.1301,57409.0
2019-10-31 10:10:00,92.89,93.13,92.83,93.13,17865.0,84.0938,84.3111,84.0395,84.3111,17865.0
2019-10-31 10:20:00,93.13,93.14,92.69,92.72,33616.0,84.3111,84.3202,83.9128,83.9399,33616.0
2019-10-31 10:30:00,92.7,92.7,92.48,92.62,45528.0,83.9218,83.9218,83.7227,83.8494,45528.0
2019-10-31 10:40:00,92.62,93.04,92.61,93.04,22708.0,83.8494,84.2296,83.8404,84.2296,22708.0
2019-10-31 10:50:00,93.07,93.36,93.05,93.34,52070.0,84.2568,84.5193,84.2387,84.5012,52070.0
2019-10-31 11:00:00,93.34,93.49,93.27,93.44,21325.0,84.5012,84.637,84.4379,84.5918,21325.0
2019-10-31 11:10:00,93.48,93.48,93.17,93.19,16449.0,84.628,84.628,84.3473,84.3654,16449.0
2019-10-31 11:20:00,93.17,93.37,93.17,93.26,11147.0,84.3473,84.5284,84.3473,84.4288,11147.0
2019-10-31 11:30:00,93.24,93.24,92.96,93.1,28731.0,84.4107,84.4107,84.1572,84.284,28731.0
2019-10-31 11:40:00,93.09,93.19,93.05,93.17,42484.0,84.2749,84.3654,84.2387,84.3473,42484.0
2019-10-31 11:50:00,93.19,93.42,93.19,93.35,14868.0,84.3654,84.5737,84.3654,84.5103,14868.0
2019-10-31 12:00:00,93.35,93.39,93.11,93.14,17168.0,84.5103,84.5465,84.293,84.3202,17168.0
2019-10-31 12:10:00,93.1,93.24,93.0,93.03,16420.0,84.284,84.4107,84.1934,84.2206,16420.0
2019-10-31 12:20:00,93.03,93.13,92.98,93.11,15405.0,84.2206,84.3111,84.1753,84.293,15405.0
2019-10-31 12:30:00,93.1,93.11,92.92,92.96,18494.0,84.284,84.293,84.121,84.1572,18494.0
2019-10-31 12:40:00,92.96,92.96,92.64,92.69,12046.0,84.1572,84.1572,83.8675,83.9128,12046.0
2019-10-31 12:50:00,92.7,92.93,92.67,92.92,14073.0,83.9218,84.1301,83.8947,84.121,14073.0
2019-10-31 13:00:00,92.92,93.02,92.81,92.99,19170.0,84.121,84.2115,84.0214,84.1844,19170.0
2019-10-31 13:10:00,92.98,93.03,92.88,92.88,26648.0,84.1753,84.2206,84.0848,84.0848,26648.0
2019-10-31 13:20:00,92.88,92.97,92.88,92.95,12541.0,84.0848,84.1663,84.0848,84.1482,12541.0
2019-10-31 13:30:00,92.95,93.07,92.94,92.94,20361.0,84.1482,84.2568,84.1391,84.1391,20361.0
2019-10-31 13:40:00,92.95,92.99,92.86,92.92,24086.0,84.1482,84.1844,84.0667,84.121,24086.0
2019-10-31 13:50:00,92.92,92.95,92.85,92.87,25660.0,84.121,84.1482,84.0576,84.0757,25660.0
2019-10-31 14:00:00,92.86,93.04,92.82,93.01,28045.0,84.0667,84.2296,84.0305,84.2025,28045.0
2019-10-31 14:10:00,93.0,93.04,92.91,92.92,16551.0,84.1934,84.2296,84.112,84.121,16551.0
2019-10-31 14:20:00,92.92,92.99,92.89,92.95,19910.0,84.121,84.1844,84.0938,84.1482,19910.0
2019-10-31 14:30:00,92.97,93.04,92.94,92.99,21027.0,84.1663,84.2296,84.1391,84.1844,21027.0
2019-10-31 14:40:00,92.98,93.0,92.88,93.0,23175.0,84.1753,84.1934,84.0848,84.1934,23175.0
2019-10-31 14:50:00,93.0,93.01,92.93,92.96,23677.0,84.1934,84.2025,84.1301,84.1572,23677.0
2019-10-31 15:00:00,92.96,93.04,92.93,93.04,28589.0,84.1572,84.2296,84.1301,84.2296,28589.0
2019-10-31 15:10:00,93.06,93.21,93.04,93.19,26941.0,84.2478,84.3835,84.2296,84.3654,26941.0
2019-10-31 15:20:00,93.19,93.23,92.8,92.94,181159.0,84.3654,84.4017,84.0124,84.1391,181159.0
2019-10-31 15:30:00,92.94,93.18,92.94,93.02,112629.0,84.1391,84.3564,84.1391,84.2115,112629.0
2019-10-31 15:40:00,93.02,93.08,93.0,93.05,72070.0,84.2115,84.2659,84.1934,84.2387,72070.0
2019-10-31 15:50:00,93.03,93.35,92.99,93.25,197542.0,84.2206,84.5103,84.1844,84.4198,197542.0
2019-11-01 09:30:00,94.35,94.72,93.94,94.47,142911.0,85.4156,85.7506,85.0444,85.5242,142911.0
2019-11-01 09:40:00,94.43,94.43,94.17,94.4,116393.0,85.488,85.488,85.2526,85.4609,116393.0
2019-11-01 09:50:00,94.39,94.6,94.34,94.48,29495.0,85.4518,85.6419,85.4065,85.5333,29495.0
2019-11-01 10:00:00,94.48,94.73,94.3,94.66,80164.0,85.5333,85.7596,85.3703,85.6962,80164.0
2019-11-01 10:10:00,94.7,94.82,94.65,94.76,75991.0,85.7325,85.8411,85.6872,85.7868,75991.0
2019-11-01 10:20:00,94.77,94.93,94.67,94.8,40959.0,85.7958,85.9407,85.7053,85.823,40959.0
2019-11-01 10:30:00,94.78,94.87,94.72,94.84,57586.0,85.8049,85.8864,85.7506,85.8592,57586.0
2019-11-01 10:40:00,94.84,94.95,94.73,94.88,28067.0,85.8592,85.9588,85.7596,85.8954,28067.0
2019-11-01 10:50:00,94.87,94.96,94.8,94.83,24440.0,85.8864,85.9678,85.823,85.8501,24440.0
2019-11-01 11:00:00,94.84,94.9,94.78,94.87,32073.0,85.8592,85.9135,85.8049,85.8864,32073.0
2019-11-01 11:10:00,94.85,94.91,94.7,94.77,42799.0,85.8682,85.9226,85.7325,85.7958,42799.0
2019-11-01 11:20:00,94.76,94.76,94.64,94.67,23304.0,85.7868,85.7868,85.6781,85.7053,23304.0
2019-11-01 11:30:00,94.68,94.84,94.64,94.84,40101.0,85.7143,85.8592,85.6781,85.8592,40101.0
2019-11-01 11:40:00,94.83,94.98,94.82,94.91,51509.0,85.8501,85.9859,85.8411,85.9226,51509.0
2019-11-01 11:50:00,94.9,94.91,94.79,94.84,50702.0,85.9135,85.9226,85.8139,85.8592,50702.0
2019-11-01 12:00:00,94.84,94.96,94.82,94.89,21493.0,85.8592,85.9678,85.8411,85.9045,21493.0
2019-11-01 12:10:00,94.9,94.91,94.69,94.83,22049.0,85.9135,85.9226,85.7234,85.8501,22049.0
2019-11-01 12:20:00,94.84,94.96,94.82,94.96,12162.0,85.8592,85.9678,85.8411,85.9678,12162.0
2019-11-01 12:30:00,94.97,95.07,94.95,95.02,32766.0,85.9769,86.0674,85.9588,86.0222,32766.0
2019-11-01 12:40:00,95.03,95.05,94.89,94.93,34689.0,86.0312,86.0493,85.9045,85.9407,34689.0
2019-11-01 12:50:00,94.92,94.98,94.86,94.87,12600.0,85.9316,85.9859,85.8773,85.8864,12600.0
2019-11-01 13:00:00,94.87,94.98,94.87,94.98,14590.0,85.8864,85.9859,85.8864,85.9859,14590.0
2019-11-01 13:10:00,94.97,95.26,94.96,95.25,44491.0,85.9769,86.2394,85.9678,86.2304,44491.0
2019-11-01 13:20:00,95.26,95.4,95.15,95.32,119708.0,86.2394,86.3662,86.1398,86.2937,119708.0
2019-11-01 13:30:00,95.3,95.32,95.23,95.27,14751.0,86.2756,86.2937,86.2123,86.2485,14751.0
2019-11-01 13:40:00,95.28,95.28,95.2,95.25,12761.0,86.2575,86.2575,86.1851,86.2304,12761.0
2019-11-01 13:50:00,95.25,95.37,95.12,95.37,45172.0,86.2304,86.339,86.1127,86.339,45172.0
2019-11-01 14:00:00,95.37,95.37,95.22,95.22,13888.0,86.339,86.339,86.2032,86.2032,13888.0
2019-11-01 14:10:00,95.2,95.25,95.19,95.23,10821.0,86.1851,86.2304,86.1761,86.2123,10821.0
2019-11-01 14:20:00,95.26,95.29,95.18,95.26,19838.0,86.2394,86.2666,86.167,86.2394,19838.0
2019-11-01 14:30:00,95.27,95.27,95.13,95.16,26583.0,86.2485,86.2485,86.1217,86.1489,26583.0
2019-11-01 14:40:00,95.17,95.17,95.05,95.05,10927.0,86.1579,86.1579,86.0493,86.0493,10927.0
2019-11-01 14:50:00,95.05,95.05,94.86,94.9,19678.0,86.0493,86.0493,85.8773,85.9135,19678.0
2019-11-01 15:00:00,94.9,94.92,94.84,94.86,20065.0,85.9135,85.9316,85.8592,85.8773,20065.0
2019-11-01 15:10:00,94.84,94.94,94.83,94.89,18245.0,85.8592,85.9497,85.8501,85.9045,18245.0
2019-11-01 15:20:00,94.88,95.08,94.85,95.08,79378.0,85.8954,86.0765,85.8682,86.0765,79378.0
2019-11-01 15:30:00,95.08,95.23,95.07,95.16,58568.0,86.0765,86.2123,86.0674,86.1489,58568.0
2019-11-01 15:40:00,95.16,95.17,94.94,94.98,41224.0,86.1489,86.1579,85.9497,85.9859,41224.0
2019-11-01 15:50:00,94.98,95.24,94.9,95.24,143042.0,85.9859,86.2213,85.9135,86.2213,143042.0
2019-11-04 09:30:00,95.79,96.13,95.4,95.43,133532.0,86.7192,87.027,86.3662,86.3933,133532.0
2019-11-04 09:40:00,95.46,95.66,95.36,95.63,87854.0,86.4205,86.6015,86.33,86.5744,87854.0
2019-11-04 09:50:00,95.65,95.79,95.52,95.77,63412.0,86.5925,86.7192,86.4748,86.7011,63412.0
2019-11-04 10:00:00,95.78,95.88,95.56,95.65,68672.0,86.7102,86.8007,86.511,86.5925,68672.0
2019-11-04 10:10:00,95.66,95.72,95.58,95.67,43295.0,86.6015,86.6559,86.5291,86.6106,43295.0
2019-11-04 10:20:00,95.67,95.73,95.61,95.73,42895.0,86.6106,86.6649,86.5563,86.6649,42895.0
2019-11-04 10:30:00,95.72,95.79,95.67,95.75,24530.0,86.6559,86.7192,86.6106,86.683,24530.0
2019-11-04 10:40:00,95.74,95.83,95.7,95.79,16488.0,86.674,86.7554,86.6378,86.7192,16488.0
2019-11-04 10:50:00,95.8,95.81,95.7,95.79,19203.0,86.7283,86.7373,86.6378,86.7192,19203.0
2019-11-04 11:00:00,95.78,95.96,95.74,95.89,31409.0,86.7102,86.8731,86.674,86.8098,31409.0
2019-11-04 11:10:00,95.89,96.04,95.86,95.94,86847.0,86.8098,86.9456,86.7826,86.855,86847.0
2019-11-04 11:20:00,95.93,95.96,95.89,95.94,43519.0,86.846,86.8731,86.8098,86.855,43519.0
2019-11-04 11:30:00,95.94,96.03,95.91,95.98,45353.0,86.855,86.9365,86.8279,86.8912,45353.0
2019-11-04 11:40:00,95.98,95.99,95.88,95.95,18083.0,86.8912,86.9003,86.8007,86.8641,18083.0
2019-11-04 11:50:00,95.94,96.01,95.9,95.97,22165.0,86.855,86.9184,86.8188,86.8822,22165.0
2019-11-04 12:00:00,95.96,95.97,95.86,95.95,16003.0,86.8731,86.8822,86.7826,86.8641,16003.0
2019-11-04 12:10:00,95.94,96.02,95.94,95.96,18475.0,86.855,86.9275,86.855,86.8731,18475.0
2019-11-04 12:20:00,95.98,95.98,95.84,95.89,47340.0,86.8912,86.8912,86.7645,86.8098,47340.0
2019-11-04 12:30:00,95.89,95.9,95.83,95.88,18602.0,86.8098,86.8188,86.7554,86.8007,18602.0
2019-11-04 12:40:00,95.88,95.89,95.82,95.84,46116.0,86.8007,86.8098,86.7464,86.7645,46116.0
2019-11-04 12:50:00,95.86,95.99,95.83,95.97,24035.0,86.7826,86.9003,86.7554,86.8822,24035.0
2019-11-04 13:00:00,95.98,95.99,95.93,95.95,16780.0,86.8912,86.9003,86.846,86.8641,16780.0
2019-11-04 13:10:00,95.95,96.05,95.9,96.05,34206.0,86.8641,86.9546,86.8188,86.9546,34206.0
2019-11-04 13:20:00,96.06,96.06,95.99,96.02,20040.0,86.9637,86.9637,86.9003,86.9275,20040.0
2019-11-04 13:30:00,96.02,96.08,96.01,96.05,39714.0,86.9275,86.9818,86.9184,86.9546,39714.0
2019-11-04 13:40:00,96.04,96.06,95.99,96.01,35922.0,86.9456,86.9637,86.9003,86.9184,35922.0
2019-11-04 13:50:00,96.01,96.05,96.0,96.04,23615.0,86.9184,86.9546,86.9094,86.9456,23615.0
2019-11-04 14:00:00,96.04,96.13,96.03,96.1,35699.0,86.9456,87.027,86.9365,86.9999,35699.0
2019-11-04 14:10:00,96.11,96.12,96.06,96.06,13015.0,87.0089,87.018,86.9637,86.9637,13015.0
2019-11-04 14:20:00,96.06,96.08,95.99,96.0,18219.0,86.9637,86.9818,86.9003,86.9094,18219.0
2019-11-04 14:30:00,96.01,96.05,96.0,96.03,19475.0,86.9184,86.9546,86.9094,86.9365,19475.0
2019-11-04 14:40:00,96.03,96.04,95.93,95.94,20522.0,86.9365,86.9456,86.846,86.855,20522.0
2019-11-04 14:50:00,95.94,95.99,95.94,95.98,18799.0,86.855,86.9003,86.855,86.8912,18799.0
2019-11-04 15:00:00,95.97,95.97,95.85,95.91,22159.0,86.8822,86.8822,86.7736,86.8279,22159.0
2019-11-04 15:10:00,95.9,95.9,95.76,95.83,28307.0,86.8188,86.8188,86.6921,86.7554,28307.0
2019-11-04 15:20:00,95.83,95.85,95.77,95.79,41993.0,86.7554,86.7736,86.7011,86.7192,41993.0
2019-11-04 15:30:00,95.79,95.9,95.77,95.85,58782.0,86.7192,86.8188,86.7011,86.7736,58782.0
2019-11-04 15:40:00,95.86,96.05,95.85,96.03,54529.0,86.7826,86.9546,86.7736,86.9365,54529.0
2019-11-04 15:50:00,96.04,96.18,96.03,96.17,102320.0,86.9456,87.0723,86.9365,87.0633,102320.0
2019-11-05 09:30:00,96.75,97.06,96.44,96.78,150265.0,87.5883,87.869,87.3077,87.6155,150265.0
2019-11-05 09:40:00,96.81,96.96,96.61,96.95,52657.0,87.6426,87.7784,87.4616,87.7694,52657.0
2019-11-05 09:50:00,96.96,97.1,96.81,97.03,68468.0,87.7784,87.9052,87.6426,87.8418,68468.0
2019-11-05 10:00:00,97.08,97.44,97.03,97.27,79097.0,87.8871,88.213,87.8418,88.0591,79097.0
2019-11-05 10:10:00,97.27,97.38,97.08,97.24,109476.0,88.0591,88.1587,87.8871,88.0319,109476.0
2019-11-05 10:20:00,97.25,97.31,96.97,96.99,46650.0,88.041,88.0953,87.7875,87.8056,46650.0
2019-11-05 10:30:00,96.97,97.06,96.83,96.93,63741.0,87.7875,87.869,87.6608,87.7513,63741.0
2019-11-05 10:40:00,96.9,97.02,96.8,96.87,54069.0,87.7241,87.8328,87.6336,87.697,54069.0
2019-11-05 10:50:00,96.88,97.08,96.87,97.08,55552.0,87.706,87.8871,87.697,87.8871,55552.0
2019-11-05 11:00:00,97.11,97.29,97.09,97.26,27690.0,87.9142,88.0772,87.8961,88.05,27690.0
2019-11-05 11:10:00,97.28,97.49,97.26,97.45,23803.0,88.0681,88.2583,88.05,88.222,23803.0
2019-11-05 11:20:00,97.46,97.52,97.27,97.34,30174.0,88.2311,88.2854,88.0591,88.1225,30174.0
2019-11-05 11:30:00,97.35,97.41,97.23,97.31,63076.0,88.1315,88.1858,88.0229,88.0953,63076.0
2019-11-05 11:40:00,97.31,97.33,96.99,96.99,29433.0,88.0953,88.1134,87.8056,87.8056,29433.0
2019-11-05 11:50:00,96.97,97.04,96.94,97.0,26756.0,87.7875,87.8509,87.7603,87.8147,26756.0
2019-11-05 12:00:00,96.99,97.0,96.87,96.95,29125.0,87.8056,87.8147,87.697,87.7694,29125.0
2019-11-05 12:10:00,96.95,97.01,96.92,96.95,23452.0,87.7694,87.8237,87.7422,87.7694,23452.0
2019-11-05 12:20:00,96.94,97.02,96.79,96.79,27334.0,87.7603,87.8328,87.6245,87.6245,27334.0
2019-11-05 12:30:00,96.78,96.8,96.72,96.72,12307.0,87.6155,87.6336,87.5612,87.5612,12307.0
2019-11-05 12:40:00,96.72,96.86,96.71,96.84,20480.0,87.5612,87.6879,87.5521,87.6698,20480.0
2019-11-05 12:50:00,96.84,97.0,96.84,97.0,15412.0,87.6698,87.8147,87.6698,87.8147,15412.0
2019-11-05 13:00:00,97.0,97.1,96.97,97.04,23044.0,87.8147,87.9052,87.7875,87.8509,23044.0
2019-11-05 13:10:00,97.04,97.1,96.96,96.99,18233.0,87.8509,87.9052,87.7784,87.8056,18233.0
2019-11-05 13:20:00,96.99,97.01,96.93,96.99,12517.0,87.8056,87.8237,87.7513,87.8056,12517.0
2019-11-05 13:30:00,96.98,97.2,96.95,97.09,31402.0,87.7966,87.9957,87.7694,87.8961,31402.0
2019-11-05 13:40:00,97.08,97.08,96.93,96.93,14656.0,87.8871,87.8871,87.7513,87.7513,14656.0
2019-11-05 13:50:00,96.9,96.98,96.89,96.97,16204.0,87.7241,87.7966,87.7151,87.7875,16204.0
2019-11-05 14:00:00,96.98,97.01,96.9,96.97,20700.0,87.7966,87.8237,87.7241,87.7875,20700.0
2019-11-05 14:10:00,96.97,97.14,96.96,97.14,12392.0,87.7875,87.9414,87.7784,87.9414,12392.0
2019-11-05 14:20:00,97.15,97.22,97.12,97.21,14369.0,87.9505,88.0138,87.9233,88.0048,14369.0
2019-11-05 14:30:00,97.21,97.23,97.16,97.18,19875.0,88.0048,88.0229,87.9595,87.9776,19875.0
2019-11-05 14:40:00,97.18,97.19,96.99,97.06,34779.0,87.9776,87.9867,87.8056,87.869,34779.0
2019-11-05 14:50:00,97.06,97.12,97.0,97.11,14463.0,87.869,87.9233,87.8147,87.9142,14463.0
2019-11-05 15:00:00,97.1,97.2,97.04,97.2,32294.0,87.9052,87.9957,87.8509,87.9957,32294.0
2019-11-05 15:10:00,97.16,97.23,97.09,97.18,57448.0,87.9595,88.0229,87.8961,87.9776,57448.0
2019-11-05 15:20:00,97.18,97.29,97.15,97.26,36994.0,87.9776,88.0772,87.9505,88.05,36994.0
2019-11-05 15:30:00,97.27,97.44,97.25,97.42,78563.0,88.0591,88.213,88.041,88.1949,78563.0
2019-11-05 15:40:00,97.41,97.43,97.27,97.31,62547.0,88.1858,88.2039,88.0591,88.0953,62547.0
2019-11-05 15:50:00,97.3,97.35,97.2,97.33,182717.0,88.0862,88.1315,87.9957,88.1134,182717.0
2019-11-06 09:30:00,97.32,97.47,96.83,97.05,41812.0,88.1044,88.2402,87.6608,87.8599,41812.0
2019-11-06 09:40:00,96.98,97.13,96.79,96.79,31619.0,87.7966,87.9323,87.6245,87.6245,31619.0
2019-11-06 09:50:00,96.79,97.36,96.72,97.26,68693.0,87.6245,88.1406,87.5612,88.05,68693.0
2019-11-06 10:00:00,97.27,97.49,97.12,97.19,32826.0,88.0591,88.2583,87.9233,87.9867,32826.0
2019-11-06 10:10:00,97.2,97.45,97.16,97.39,36691.0,87.9957,88.222,87.9595,88.1677,36691.0
2019-11-06 10:20:00,97.4,97.49,97.35,97.4,27108.0,88.1768,88.2583,88.1315,88.1768,27108.0
2019-11-06 10:30:00,97.39,97.39,97.25,97.31,45099.0,88.1677,88.1677,88.041,88.0953,45099.0
2019-11-06 10:40:00,97.31,97.49,97.31,97.36,24697.0,88.0953,88.2583,88.0953,88.1406,24697.0
2019-11-06 10:50:00,97.38,97.38,97.25,97.32,18516.0,88.1587,88.1587,88.041,88.1044,18516.0
2019-11-06 11:00:00,97.32,97.41,97.26,97.26,46123.0,88.1044,88.1858,88.05,88.05,46123.0
2019-11-06 11:10:00,97.26,97.35,97.25,97.31,25263.0,88.05,88.1315,88.041,88.0953,25263.0
2019-11-06 11:20:00,97.32,97.35,97.23,97.3,16242.0,88.1044,88.1315,88.0229,88.0862,16242.0
2019-11-06 11:30:00,97.29,97.47,97.29,97.44,18646.0,88.0772,88.2402,88.0772,88.213,18646.0
2019-11-06 11:40:00,97.43,97.46,96.99,97.18,94409.0,88.2039,88.2311,87.8056,87.9776,94409.0
2019-11-06 11:50:00,97.11,97.11,96.8,96.99,52649.0,87.9142,87.9142,87.6336,87.8056,52649.0
2019-11-06 12:00:00,96.99,97.12,96.93,97.06,27981.0,87.8056,87.9233,87.7513,87.869,27981.0
2019-11-06 12:10:00,97.05,97.07,96.99,97.04,17858.0,87.8599,87.878,87.8056,87.8509,17858.0
2019-11-06 12:20:00,97.01,97.05,96.9,96.91,15081.0,87.8237,87.8599,87.7241,87.7332,15081.0
2019-11-06 12:30:00,96.9,96.99,96.9,96.95,10002.0,87.7241,87.8056,87.7241,87.7694,10002.0
2019-11-06 12:40:00,96.95,97.01,96.94,97.01,28298.0,87.7694,87.8237,87.7603,87.8237,28298.0
2019-11-06 12:50:00,97.03,97.1,97.01,97.09,13078.0,87.8418,87.9052,87.8237,87.8961,13078.0
2019-11-06 13:00:00,97.09,97.15,96.99,96.99,18855.0,87.8961,87.9505,87.8056,87.8056,18855.0
2019-11-06 13:10:00,96.99,97.11,96.99,97.09,13651.0,87.8056,87.9142,87.8056,87.8961,13651.0
2019-11-06 13:20:00,97.07,97.25,97.06,97.23,21157.0,87.878,88.041,87.869,88.0229,21157.0
2019-11-06 13:30:00,97.25,97.27,97.2,97.22,14737.0,88.041,88.0591,87.9957,88.0138,14737.0
2019-11-06 13:40:00,97.23,97.33,97.22,97.33,16443.0,88.0229,88.1134,88.0138,88.1134,16443.0
2019-11-06 13:50:00,97.34,97.44,97.34,97.37,14884.0,88.1225,88.213,88.1225,88.1496,14884.0
2019-11-06 14:00:00,97.38,97.43,97.35,97.36,14778.0,88.1587,88.2039,88.1315,88.1406,14778.0
2019-11-06 14:10:00,97.37,97.38,97.26,97.34,20007.0,88.1496,88.1587,88.05,88.1225,20007.0
2019-11-06 14:20:00,97.35,97.42,97.27,97.37,24390.0,88.1315,88.1949,88.0591,88.1496,24390.0
2019-11-06 14:30:00,97.38,97.38,97.22,97.29,43556.0,88.1587,88.1587,88.0138,88.0772,43556.0
2019-11-06 14:40:00,97.31,97.33,97.28,97.32,16792.0,88.0953,88.1134,88.0681,88.1044,16792.0
2019-11-06 14:50:00,97.32,97.37,97.22,97.24,21146.0,88.1044,88.1496,88.0138,88.0319,21146.0
2019-11-06 15:00:00,97.24,97.27,97.18,97.21,37679.0,88.0319,88.0591,87.9776,88.0048,37679.0
2019-11-06 15:10:00,97.2,97.31,97.2,97.24,56754.0,87.9957,88.0953,87.9957,88.0319,56754.0
2019-11-06 15:20:00,97.25,97.28,97.18,97.18,33444.0,88.041,88.0681,87.9776,87.9776,33444.0
2019-11-06 15:30:00,97.18,97.22,97.1,97.2,41359.0,87.9776,88.0138,87.9052,87.9957,41359.0
2019-11-06 15:40:00,97.2,97.21,97.09,97.09,136927.0,87.9957,88.0048,87.8961,87.8961,136927.0
2019-11-06 15:50:00,97.06,97.17,96.96,97.02,151309.0,87.869,87.9686,87.7784,87.8328,151309.0
2019-11-07 09:30:00,97.92,98.67,97.5,98.65,125388.0,88.6475,89.3265,88.2673,89.3084,125388.0
2019-11-07 09:40:00,98.66,98.77,98.55,98.56,50009.0,89.3175,89.417,89.2179,89.2269,50009.0
2019-11-07 09:50:00,98.54,98.74,98.39,98.53,56577.0,89.2088,89.3899,89.073,89.1998,56577.0
2019-11-07 10:00:00,98.55,98.57,98.22,98.23,99229.0,89.2179,89.236,88.9191,88.9282,99229.0
2019-11-07 10:10:00,98.23,98.63,98.21,98.59,92475.0,88.9282,89.2903,88.9101,89.2541,92475.0
2019-11-07 10:20:00,98.57,98.77,98.45,98.77,37399.0,89.236,89.417,89.1273,89.417,37399.0
2019-11-07 10:30:00,98.78,98.93,98.69,98.75,53151.0,89.4261,89.5619,89.3446,89.3989,53151.0
2019-11-07 10:40:00,98.76,98.77,98.55,98.68,33619.0,89.408,89.417,89.2179,89.3356,33619.0
2019-11-07 10:50:00,98.69,98.98,98.66,98.96,103771.0,89.3446,89.6072,89.3175,89.5891,103771.0
2019-11-07 11:00:00,98.95,98.96,98.7,98.7,83152.0,89.58,89.5891,89.3537,89.3537,83152.0
2019-11-07 11:10:00,98.72,98.79,98.63,98.73,64331.0,89.3718,89.4352,89.2903,89.3808,64331.0
2019-11-07 11:20:00,98.73,99.62,98.63,98.9,148875.0,89.3808,90.1866,89.2903,89.5347,148875.0
2019-11-07 11:30:00,98.92,98.93,98.67,98.68,51839.0,89.5528,89.5619,89.3265,89.3356,51839.0
2019-11-07 11:40:00,98.67,98.72,98.52,98.58,40765.0,89.3265,89.3718,89.1907,89.245,40765.0
2019-11-07 11:50:00,98.57,98.75,98.35,98.73,28175.0,89.236,89.3989,89.0368,89.3808,28175.0
2019-11-07 12:00:00,98.74,98.79,98.45,98.49,34229.0,89.3899,89.4352,89.1273,89.1636,34229.0
2019-11-07 12:10:00,98.47,98.56,98.43,98.53,51039.0,89.1455,89.2269,89.1092,89.1998,51039.0
2019-11-07 12:20:00,98.55,98.6,98.49,98.6,37075.0,89.2179,89.2631,89.1636,89.2631,37075.0
2019-11-07 12:30:00,98.6,98.6,98.51,98.56,32038.0,89.2631,89.2631,89.1817,89.2269,32038.0
2019-11-07 12:40:00,98.56,98.57,98.47,98.56,38976.0,89.2269,89.236,89.1455,89.2269,38976.0
2019-11-07 12:50:00,98.55,98.55,98.49,98.5,17934.0,89.2179,89.2179,89.1636,89.1726,17934.0
2019-11-07 13:00:00,98.5,98.51,98.27,98.33,26357.0,89.1726,89.1817,88.9644,89.0187,26357.0
2019-11-07 13:10:00,98.35,98.51,98.34,98.49,13172.0,89.0368,89.1817,89.0278,89.1636,13172.0
2019-11-07 13:20:00,98.49,98.49,98.36,98.37,19694.0,89.1636,89.1636,89.0459,89.0549,19694.0
2019-11-07 13:30:00,98.36,98.4,98.01,98.05,44604.0,89.0459,89.0821,88.729,88.7652,44604.0
2019-11-07 13:40:00,98.05,98.13,97.96,98.0,27440.0,88.7652,88.8377,88.6837,88.72,27440.0
2019-11-07 13:50:00,98.0,98.15,97.99,98.15,26600.0,88.72,88.8558,88.7109,88.8558,26600.0
2019-11-07 14:00:00,98.15,98.37,98.15,98.37,17016.0,88.8558,89.0549,88.8558,89.0549,17016.0
2019-11-07 14:10:00,98.37,98.43,98.34,98.37,20528.0,89.0549,89.1092,89.0278,89.0549,20528.0
2019-11-07 14:20:00,98.38,98.38,98.18,98.21,31053.0,89.064,89.064,88.8829,88.9101,31053.0
2019-11-07 14:30:00,98.21,98.21,98.0,98.11,24952.0,88.9101,88.9101,88.72,88.8195,24952.0
2019-11-07 14:40:00,98.1,98.14,97.7,97.98,42134.0,88.8105,88.8467,88.4484,88.7019,42134.0
2019-11-07 14:50:00,97.95,98.06,97.93,98.0,23639.0,88.6747,88.7743,88.6566,88.72,23639.0
2019-11-07 15:00:00,98.0,98.1,97.93,97.97,44122.0,88.72,88.8105,88.6566,88.6928,44122.0
2019-11-07 15:10:00,97.96,97.96,97.73,97.73,33309.0,88.6837,88.6837,88.4755,88.4755,33309.0
2019-11-07 15:20:00,97.74,97.77,97.56,97.62,106733.0,88.4846,88.5117,88.3216,88.3759,106733.0
2019-11-07 15:30:00,97.63,97.73,97.6,97.66,102718.0,88.385,88.4755,88.3578,88.4122,102718.0
2019-11-07 15:40:00,97.66,97.67,97.55,97.59,123345.0,88.4122,88.4212,88.3126,88.3488,123345.0
2019-11-07 15:50:00,97.6,97.73,97.48,97.72,121945.0,88.3578,88.4755,88.2492,88.4665,121945.0
2019-11-08 09:30:00,97.26,97.37,96.69,96.83,40723.0,88.4122,88.5122,87.894,88.0213,40723.0
2019-11-08 09:40:00,96.76,96.8,96.28,96.74,37934.0,87.9576,87.994,87.5213,87.9395,37934.0
2019-11-08 09:50:00,96.76,96.89,96.34,96.37,88124.0,87.9576,88.0758,87.5759,87.6031,88124.0
2019-11-08 10:00:00,96.4,96.63,96.12,96.49,36952.0,87.6304,87.8395,87.3759,87.7122,36952.0
2019-11-08 10:10:00,96.49,96.83,96.39,96.83,125474.0,87.7122,88.0213,87.6213,88.0213,125474.0
2019-11-08 10:20:00,96.85,96.92,96.64,96.69,29459.0,88.0395,88.1031,87.8486,87.894,29459.0
2019-11-08 10:30:00,96.69,96.7,96.59,96.65,20691.0,87.894,87.9031,87.8031,87.8577,20691.0
2019-11-08 10:40:00,96.65,96.83,96.61,96.69,61082.0,87.8577,88.0213,87.8213,87.894,61082.0
2019-11-08 10:50:00,96.66,96.72,96.55,96.63,34497.0,87.8667,87.9213,87.7667,87.8395,34497.0
2019-11-08 11:00:00,96.63,96.76,96.63,96.69,21684.0,87.8395,87.9576,87.8395,87.894,21684.0
2019-11-08 11:10:00,96.7,96.76,96.64,96.64,31081.0,87.9031,87.9576,87.8486,87.8486,31081.0
2019-11-08 11:20:00,96.67,96.7,96.63,96.7,19156.0,87.8758,87.9031,87.8395,87.9031,19156.0
2019-11-08 11:30:00,96.7,96.95,96.7,96.95,70110.0,87.9031,88.1304,87.9031,88.1304,70110.0
2019-11-08 11:40:00,96.96,97.17,96.92,97.12,39787.0,88.1394,88.3303,88.1031,88.2849,39787.0
2019-11-08 11:50:00,97.12,97.22,97.12,97.21,23896.0,88.2849,88.3758,88.2849,88.3667,23896.0
2019-11-08 12:00:00,97.22,97.3,97.2,97.3,15666.0,88.3758,88.4485,88.3576,88.4485,15666.0
2019-11-08 12:10:00,97.3,97.32,97.25,97.28,19174.0,88.4485,88.4667,88.4031,88.4303,19174.0
2019-11-08 12:20:00,97.29,97.41,97.19,97.39,25678.0,88.4394,88.5485,88.3485,88.5303,25678.0
2019-11-08 12:30:00,97.38,97.4,97.31,97.34,14687.0,88.5212,88.5394,88.4576,88.4849,14687.0
2019-11-08 12:40:00,97.32,97.34,97.22,97.24,15361.0,88.4667,88.4849,88.3758,88.394,15361.0
2019-11-08 12:50:00,97.25,97.3,97.24,97.26,12503.0,88.4031,88.4485,88.394,88.4122,12503.0
2019-11-08 13:00:00,97.27,97.34,97.26,97.27,12315.0,88.4212,88.4849,88.4122,88.4212,12315.0
2019-11-08 13:10:00,97.26,97.3,97.21,97.23,57136.0,88.4122,88.4485,88.3667,88.3849,57136.0
2019-11-08 13:20:00,97.23,97.31,97.23,97.31,30076.0,88.3849,88.4576,88.3849,88.4576,30076.0
2019-11-08 13:30:00,97.32,97.36,97.26,97.31,44984.0,88.4667,88.5031,88.4122,88.4576,44984.0
2019-11-08 13:40:00,97.31,97.37,97.27,97.32,43171.0,88.4576,88.5122,88.4212,88.4667,43171.0
2019-11-08 13:50:00,97.32,97.33,97.26,97.27,21567.0,88.4667,88.4758,88.4122,88.4212,21567.0
2019-11-08 14:00:00,97.28,97.33,97.27,97.3,14166.0,88.4303,88.4758,88.4212,88.4485,14166.0
2019-11-08 14:10:00,97.29,97.29,97.14,97.15,8217.0,88.4394,88.4394,88.3031,88.3122,8217.0
2019-11-08 14:20:00,97.14,97.14,97.09,97.09,18000.0,88.3031,88.3031,88.2576,88.2576,18000.0
2019-11-08 14:30:00,97.09,97.15,97.06,97.14,18972.0,88.2576,88.3122,88.2304,88.3031,18972.0
2019-11-08 14:40:00,97.15,97.23,97.11,97.19,26504.0,88.3122,88.3849,88.2758,88.3485,26504.0
2019-11-08 14:50:00,97.18,97.2,97.13,97.19,17629.0,88.3394,88.3576,88.294,88.3485,17629.0
2019-11-08 15:00:00,97.19,97.24,97.16,97.21,29640.0,88.3485,88.394,88.3213,88.3667,29640.0
2019-11-08 15:10:00,97.2,97.22,97.14,97.21,23145.0,88.3576,88.3758,88.3031,88.3667,23145.0
2019-11-08 15:20:00,97.2,97.23,97.17,97.21,52984.0,88.3576,88.3849,88.3303,88.3667,52984.0
2019-11-08 15:30:00,97.23,97.3,97.17,97.3,48026.0,88.3849,88.4485,88.3303,88.4485,48026.0
2019-11-08 15:40:00,97.3,97.49,97.29,97.31,92186.0,88.4485,88.6212,88.4394,88.4576,92186.0
2019-11-08 15:50:00,97.35,97.38,97.24,97.26,159299.0,88.494,88.5212,88.394,88.4122,159299.0
2019-11-11 09:30:00,96.52,97.17,96.47,97.11,42277.0,87.7395,88.3303,87.694,88.2758,42277.0
2019-11-11 09:40:00,97.11,97.15,96.86,97.11,76516.0,88.2758,88.3122,88.0485,88.2758,76516.0
2019-11-11 09:50:00,97.1,97.23,96.98,97.07,37155.0,88.2667,88.3849,88.1576,88.2394,37155.0
2019-11-11 10:00:00,97.08,97.16,97.0,97.12,47028.0,88.2485,88.3213,88.1758,88.2849,47028.0
2019-11-11 10:10:00,97.13,97.17,97.04,97.09,39054.0,88.294,88.3303,88.2122,88.2576,39054.0
2019-11-11 10:20:00,97.09,97.18,97.06,97.15,31968.0,88.2576,88.3394,88.2304,88.3122,31968.0
2019-11-11 10:30:00,97.15,97.31,97.11,97.22,31934.0,88.3122,88.4576,88.2758,88.3758,31934.0
2019-11-11 10:40:00,97.23,97.27,97.14,97.15,24843.0,88.3849,88.4212,88.3031,88.3122,24843.0
2019-11-11 10:50:00,97.16,97.28,97.15,97.16,17831.0,88.3213,88.4303,88.3122,88.3213,17831.0
2019-11-11 11:00:00,97.17,97.19,96.93,96.94,16717.0,88.3303,88.3485,88.1122,88.1213,16717.0
2019-11-11 11:10:00,96.94,96.99,96.87,96.95,11127.0,88.1213,88.1667,88.0576,88.1304,11127.0
2019-11-11 11:20:00,96.93,97.06,96.87,97.04,8550.0,88.1122,88.2304,88.0576,88.2122,8550.0
2019-11-11 11:30:00,97.03,97.06,96.91,97.01,13682.0,88.2031,88.2304,88.094,88.1849,13682.0
2019-11-11 11:40:00,97.04,97.06,96.98,97.03,8679.0,88.2122,88.2304,88.1576,88.2031,8679.0
2019-11-11 11:50:00,97.01,97.13,96.98,97.11,11689.0,88.1849,88.294,88.1576,88.2758,11689.0
2019-11-11 12:00:00,97.12,97.22,97.08,97.12,35687.0,88.2849,88.3758,88.2485,88.2849,35687.0
2019-11-11 12:10:00,97.13,97.2,97.08,97.08,12897.0,88.294,88.3576,88.2485,88.2485,12897.0
2019-11-11 12:20:00,97.08,97.11,96.98,97.08,83566.0,88.2485,88.2758,88.1576,88.2485,83566.0
2019-11-11 12:30:00,97.08,97.12,97.01,97.07,32791.0,88.2485,88.2849,88.1849,88.2394,32791.0
2019-11-11 12:40:00,97.07,97.08,96.91,96.95,25672.0,88.2394,88.2485,88.094,88.1304,25672.0
2019-11-11 12:50:00,96.97,97.07,96.89,97.03,41660.0,88.1485,88.2394,88.0758,88.2031,41660.0
2019-11-11 13:00:00,97.03,97.08,97.0,97.04,41617.0,88.2031,88.2485,88.1758,88.2122,41617.0
2019-11-11 13:10:00,97.04,97.05,96.95,96.95,154340.0,88.2122,88.2213,88.1304,88.1304,154340.0
2019-11-11 13:20:00,96.95,97.11,96.87,97.04,49168.0,88.1304,88.2758,88.0576,88.2122,49168.0
2019-11-11 13:30:00,97.04,97.08,97.01,97.04,20915.0,88.2122,88.2485,88.1849,88.2122,20915.0
2019-11-11 13:40:00,97.04,97.1,97.0,97.0,53940.0,88.2122,88.2667,88.1758,88.1758,53940.0
2019-11-11 13:50:00,96.99,97.01,96.91,97.01,19131.0,88.1667,88.1849,88.094,88.1849,19131.0
2019-11-11 14:00:00,97.0,97.11,96.97,97.11,21516.0,88.1758,88.2758,88.1485,88.2758,21516.0
2019-11-11 14:10:00,97.09,97.12,96.97,96.97,24443.0,88.2576,88.2849,88.1485,88.1485,24443.0
2019-11-11 14:20:00,96.98,97.03,96.95,96.98,14734.0,88.1576,88.2031,88.1304,88.1576,14734.0
2019-11-11 14:30:00,96.98,97.02,96.95,97.0,14652.0,88.1576,88.194,88.1304,88.1758,14652.0
2019-11-11 14:40:00,97.0,97.02,96.97,97.02,16727.0,88.1758,88.194,88.1485,88.194,16727.0
2019-11-11 14:50:00,97.01,97.05,96.97,97.03,30567.0,88.1849,88.2213,88.1485,88.2031,30567.0
2019-11-11 15:00:00,97.03,97.07,96.98,97.01,32684.0,88.2031,88.2394,88.1576,88.1849,32684.0
2019-11-11 15:10:00,97.01,97.05,96.99,97.0,32265.0,88.1849,88.2213,88.1667,88.1758,32265.0
2019-11-11 15:20:00,97.01,97.03,96.96,96.99,26890.0,88.1849,88.2031,88.1394,88.1667,26890.0
2019-11-11 15:30:00,96.99,97.01,96.97,96.98,42830.0,88.1667,88.1849,88.1485,88.1576,42830.0
2019-11-11 15:40:00,96.98,97.01,96.97,97.01,46921.0,88.1576,88.1849,88.1485,88.1849,46921.0
2019-11-11 15:50:00,97.01,97.08,96.93,97.05,112125.0,88.1849,88.2485,88.1122,88.2213,112125.0
2019-11-12 09:30:00,97.11,97.11,96.58,96.85,60390.0,88.2758,88.2758,87.794,88.0395,60390.0
2019-11-12 09:40:00,96.87,96.91,96.69,96.84,60547.0,88.0576,88.094,87.894,88.0304,60547.0
2019-11-12 09:50:00,96.84,97.01,96.84,96.94,83590.0,88.0304,88.1849,88.0304,88.1213,83590.0
2019-11-12 10:00:00,96.94,97.05,96.88,96.99,52488.0,88.1213,88.2213,88.0667,88.1667,52488.0
2019-11-12 10:10:00,96.99,97.05,96.95,97.02,45777.0,88.1667,88.2213,88.1304,88.194,45777.0
2019-11-12 10:20:00,97.04,97.1,96.96,97.05,52519.0,88.2122,88.2667,88.1394,88.2213,52519.0
2019-11-12 10:30:00,97.03,97.32,97.02,97.27,33239.0,88.2031,88.4667,88.194,88.4212,33239.0
2019-11-12 10:40:00,97.29,97.41,97.23,97.3,29234.0,88.4394,88.5485,88.3849,88.4485,29234.0
2019-11-12 10:50:00,97.29,97.3,97.1,97.16,33228.0,88.4394,88.4485,88.2667,88.3213,33228.0
2019-11-12 11:00:00,97.15,97.31,97.08,97.27,52596.0,88.3122,88.4576,88.2485,88.4212,52596.0
2019-11-12 11:10:00,97.26,97.29,97.08,97.21,122678.0,88.4122,88.4394,88.2485,88.3667,122678.0
2019-11-12 11:20:00,97.21,97.31,97.01,97.1,119310.0,88.3667,88.4576,88.1849,88.2667,119310.0
2019-11-12 11:30:00,97.1,97.19,97.04,97.19,74042.0,88.2667,88.3485,88.2122,88.3485,74042.0
2019-11-12 11:40:00,97.18,97.31,97.17,97.27,77171.0,88.3394,88.4576,88.3303,88.4212,77171.0
2019-11-12 11:50:00,97.25,97.25,97.11,97.11,24697.0,88.4031,88.4031,88.2758,88.2758,24697.0
2019-11-12 12:00:00,97.12,97.14,97.03,97.04,11721.0,88.2849,88.3031,88.2031,88.2122,11721.0
2019-11-12 12:10:00,97.06,97.13,96.97,96.98,27175.0,88.2304,88.294,88.1485,88.1576,27175.0
2019-11-12 12:20:00,96.97,97.05,96.97,97.03,15185.0,88.1485,88.2213,88.1485,88.2031,15185.0
2019-11-12 12:30:00,97.01,97.06,96.97,97.05,47665.0,88.1849,88.2304,88.1485,88.2213,47665.0
2019-11-12 12:40:00,97.05,97.05,96.91,96.98,33997.0,88.2213,88.2213,88.094,88.1576,33997.0
2019-11-12 12:50:00,96.98,97.05,96.91,97.03,42573.0,88.1576,88.2213,88.094,88.2031,42573.0
2019-11-12 13:00:00,97.03,97.07,96.99,97.03,66504.0,88.2031,88.2394,88.1667,88.2031,66504.0
2019-11-12 13:10:00,97.04,97.06,97.01,97.06,25264.0,88.2122,88.2304,88.1849,88.2304,25264.0
2019-11-12 13:20:00,97.06,97.07,96.9,96.9,41529.0,88.2304,88.2394,88.0849,88.0849,41529.0
2019-11-12 13:30:00,96.9,97.0,96.9,97.0,16573.0,88.0849,88.1758,88.0849,88.1758,16573.0
2019-11-12 13:40:00,97.02,97.09,97.0,97.09,19561.0,88.194,88.2576,88.1758,88.2576,19561.0
2019-11-12 13:50:00,97.08,97.1,97.0,97.06,61309.0,88.2485,88.2667,88.1758,88.2304,61309.0
2019-11-12 14:00:00,97.05,97.06,96.94,97.0,17740.0,88.2213,88.2304,88.1213,88.1758,17740.0
2019-11-12 14:10:00,97.0,97.03,96.91,96.92,13061.0,88.1758,88.2031,88.094,88.1031,13061.0
2019-11-12 14:20:00,96.92,96.98,96.91,96.97,17631.0,88.1031,88.1576,88.094,88.1485,17631.0
2019-11-12 14:30:00,96.97,96.99,96.9,96.91,28684.0,88.1485,88.1667,88.0849,88.094,28684.0
2019-11-12 14:40:00,96.91,96.91,96.84,96.9,8612.0,88.094,88.094,88.0304,88.0849,8612.0
2019-11-12 14:50:00,96.89,96.89,96.75,96.84,29784.0,88.0758,88.0758,87.9486,88.0304,29784.0
2019-11-12 15:00:00,96.84,96.95,96.84,96.92,16758.0,88.0304,88.1304,88.0304,88.1031,16758.0
2019-11-12 15:10:00,96.92,97.04,96.87,97.0,27118.0,88.1031,88.2122,88.0576,88.1758,27118.0
2019-11-12 15:20:00,97.0,97.06,96.96,97.04,18739.0,88.1758,88.2304,88.1394,88.2122,18739.0
2019-11-12 15:30:00,97.04,97.1,96.99,97.01,33711.0,88.2122,88.2667,88.1667,88.1849,33711.0
2019-11-12 15:40:00,97.01,97.12,97.0,97.12,31161.0,88.1849,88.2849,88.1758,88.2849,31161.0
2019-11-12 15:50:00,97.1,97.24,97.04,97.19,108535.0,88.2667,88.394,88.2122,88.3485,108535.0
2019-11-13 09:30:00,96.37,96.6,95.89,96.31,35711.0,87.6031,87.8122,87.1668,87.5486,35711.0
2019-11-13 09:40:00,96.27,96.27,95.87,95.93,18960.0,87.5122,87.5122,87.1486,87.2031,18960.0
2019-11-13 09:50:00,95.92,96.19,95.87,96.18,22294.0,87.1941,87.4395,87.1486,87.4304,22294.0
2019-11-13 10:00:00,96.2,96.35,96.0,96.3,52121.0,87.4486,87.5849,87.2668,87.5395,52121.0
2019-11-13 10:10:00,96.3,96.32,95.99,96.09,16870.0,87.5395,87.5577,87.2577,87.3486,16870.0
2019-11-13 10:20:00,96.12,96.23,96.09,96.23,11694.0,87.3759,87.4759,87.3486,87.4759,11694.0
2019-11-13 10:30:00,96.25,96.36,95.94,96.33,18681.0,87.494,87.594,87.2122,87.5668,18681.0
2019-11-13 10:40:00,96.37,96.41,96.29,96.41,11934.0,87.6031,87.6395,87.5304,87.6395,11934.0
2019-11-13 10:50:00,96.46,96.5,96.43,96.46,9333.0,87.6849,87.7213,87.6577,87.6849,9333.0
2019-11-13 11:00:00,96.48,96.49,96.39,96.39,15742.0,87.7031,87.7122,87.6213,87.6213,15742.0
2019-11-13 11:10:00,96.41,96.47,96.29,96.45,13132.0,87.6395,87.694,87.5304,87.6758,13132.0
2019-11-13 11:20:00,96.5,96.56,96.42,96.46,17835.0,87.7213,87.7758,87.6486,87.6849,17835.0
2019-11-13 11:30:00,96.44,96.49,96.4,96.45,16130.0,87.6668,87.7122,87.6304,87.6758,16130.0
2019-11-13 11:40:00,96.45,96.6,96.44,96.57,7750.0,87.6758,87.8122,87.6668,87.7849,7750.0
2019-11-13 11:50:00,96.6,96.6,96.5,96.6,5979.0,87.8122,87.8122,87.7213,87.8122,5979.0
2019-11-13 12:00:00,96.6,96.65,96.48,96.5,6705.0,87.8122,87.8577,87.7031,87.7213,6705.0
2019-11-13 12:10:00,96.49,96.57,96.47,96.56,5564.0,87.7122,87.7849,87.694,87.7758,5564.0
2019-11-13 12:20:00,96.56,96.57,96.48,96.5,8057.0,87.7758,87.7849,87.7031,87.7213,8057.0
2019-11-13 12:30:00,96.51,96.6,96.48,96.6,7011.0,87.7304,87.8122,87.7031,87.8122,7011.0
2019-11-13 12:40:00,96.6,96.67,96.52,96.58,10856.0,87.8122,87.8758,87.7395,87.794,10856.0
2019-11-13 12:50:00,96.56,96.72,96.55,96.72,6826.0,87.7758,87.9213,87.7667,87.9213,6826.0
2019-11-13 13:00:00,96.7,96.7,96.61,96.69,10724.0,87.9031,87.9031,87.8213,87.894,10724.0
2019-11-13 13:10:00,96.66,96.8,96.66,96.79,10218.0,87.8667,87.994,87.8667,87.9849,10218.0
2019-11-13 13:20:00,96.77,96.78,96.65,96.69,6839.0,87.9667,87.9758,87.8577,87.894,6839.0
2019-11-13 13:30:00,96.69,96.73,96.67,96.67,7070.0,87.894,87.9304,87.8758,87.8758,7070.0
2019-11-13 13:40:00,96.67,96.81,96.67,96.8,7841.0,87.8758,88.0031,87.8758,87.994,7841.0
2019-11-13 13:50:00,96.8,96.89,96.44,96.54,37104.0,87.994,88.0758,87.6668,87.7577,37104.0
2019-11-13 14:00:00,96.53,96.59,96.44,96.49,23569.0,87.7486,87.8031,87.6668,87.7122,23569.0
2019-11-13 14:10:00,96.45,96.51,96.44,96.45,18038.0,87.6758,87.7304,87.6668,87.6758,18038.0
2019-11-13 14:20:00,96.45,96.47,96.36,96.43,9770.0,87.6758,87.694,87.594,87.6577,9770.0
2019-11-13 14:30:00,96.45,96.49,96.36,96.39,16105.0,87.6758,87.7122,87.594,87.6213,16105.0
2019-11-13 14:40:00,96.38,96.47,96.34,96.4,16712.0,87.6122,87.694,87.5759,87.6304,16712.0
2019-11-13 14:50:00,96.39,96.48,96.39,96.47,11521.0,87.6213,87.7031,87.6213,87.694,11521.0
2019-11-13 15:00:00,96.48,96.57,96.48,96.52,17307.0,87.7031,87.7849,87.7031,87.7395,17307.0
2019-11-13 15:10:00,96.52,96.57,96.49,96.49,11205.0,87.7395,87.7849,87.7122,87.7122,11205.0
2019-11-13 15:20:00,96.5,96.51,96.44,96.49,18390.0,87.7213,87.7304,87.6668,87.7122,18390.0
2019-11-13 15:30:00,96.5,96.54,96.4,96.45,33038.0,87.7213,87.7577,87.6304,87.6758,33038.0
2019-11-13 15:40:00,96.45,96.54,96.35,96.41,58312.0,87.6758,87.7577,87.5849,87.6395,58312.0
2019-11-13 15:50:00,96.39,96.41,96.22,96.32,93729.0,87.6213,87.6395,87.4668,87.5577,93729.0
2019-11-14 09:30:00,96.11,96.42,96.02,96.39,22260.0,87.3668,87.6486,87.285,87.6213,22260.0
2019-11-14 09:40:00,96.41,96.5,96.27,96.27,15032.0,87.6395,87.7213,87.5122,87.5122,15032.0
2019-11-14 09:50:00,96.27,96.39,96.23,96.36,10047.0,87.5122,87.6213,87.4759,87.594,10047.0
2019-11-14 10:00:00,96.35,96.47,96.19,96.45,11540.0,87.5849,87.694,87.4395,87.6758,11540.0
2019-11-14 10:10:00,96.47,96.57,96.44,96.47,11772.0,87.694,87.7849,87.6668,87.694,11772.0
2019-11-14 10:20:00,96.44,96.54,96.34,96.39,15518.0,87.6668,87.7577,87.5759,87.6213,15518.0
2019-11-14 10:30:00,96.41,96.41,96.29,96.37,14116.0,87.6395,87.6395,87.5304,87.6031,14116.0
2019-11-14 10:40:00,96.36,96.63,96.31,96.61,18410.0,87.594,87.8395,87.5486,87.8213,18410.0
2019-11-14 10:50:00,96.64,96.69,96.35,96.43,22425.0,87.8486,87.894,87.5849,87.6577,22425.0
2019-11-14 11:00:00,96.42,96.54,96.31,96.53,11612.0,87.6486,87.7577,87.5486,87.7486,11612.0
2019-11-14 11:10:00,96.53,96.62,96.45,96.6,16961.0,87.7486,87.8304,87.6758,87.8122,16961.0
2019-11-14 11:20:00,96.6,96.61,96.46,96.5,17592.0,87.8122,87.8213,87.6849,87.7213,17592.0
2019-11-14 11:30:00,96.51,96.53,96.36,96.4,15852.0,87.7304,87.7486,87.594,87.6304,15852.0
2019-11-14 11:40:00,96.39,96.39,96.1,96.24,25803.0,87.6213,87.6213,87.3577,87.4849,25803.0
2019-11-14 11:50:00,96.28,96.33,96.2,96.23,6492.0,87.5213,87.5668,87.4486,87.4759,6492.0
2019-11-14 12:00:00,96.23,96.41,96.22,96.37,26024.0,87.4759,87.6395,87.4668,87.6031,26024.0
2019-11-14 12:10:00,96.35,96.42,96.31,96.39,7630.0,87.5849,87.6486,87.5486,87.6213,7630.0
2019-11-14 12:20:00,96.4,96.5,96.4,96.49,9018.0,87.6304,87.7213,87.6304,87.7122,9018.0
2019-11-14 12:30:00,96.49,96.59,96.46,96.59,7954.0,87.7122,87.8031,87.6849,87.8031,7954.0
2019-11-14 12:40:00,96.58,96.61,96.53,96.55,12127.0,87.794,87.8213,87.7486,87.7667,12127.0
2019-11-14 12:50:00,96.55,96.55,96.43,96.45,26589.0,87.7667,87.7667,87.6577,87.6758,26589.0
2019-11-14 13:00:00,96.44,96.51,96.43,96.47,11610.0,87.6668,87.7304,87.6577,87.694,11610.0
2019-11-14 13:10:00,96.47,96.49,96.43,96.48,8870.0,87.694,87.7122,87.6577,87.7031,8870.0
2019-11-14 13:20:00,96.49,96.51,96.4,96.44,9224.0,87.7122,87.7304,87.6304,87.6668,9224.0
2019-11-14 13:30:00,96.43,96.48,96.43,96.48,6868.0,87.6577,87.7031,87.6577,87.7031,6868.0
2019-11-14 13:40:00,96.47,96.68,96.44,96.68,15244.0,87.694,87.8849,87.6668,87.8849,15244.0
2019-11-14 13:50:00,96.68,96.73,96.46,96.65,27331.0,87.8849,87.9304,87.6849,87.8577,27331.0
2019-11-14 14:00:00,96.64,96.78,96.64,96.75,17197.0,87.8486,87.9758,87.8486,87.9486,17197.0
2019-11-14 14:10:00,96.74,96.87,96.73,96.83,31540.0,87.9395,88.0576,87.9304,88.0213,31540.0
2019-11-14 14:20:00,96.83,96.83,96.69,96.69,11731.0,88.0213,88.0213,87.894,87.894,11731.0
2019-11-14 14:30:00,96.7,96.72,96.64,96.72,8967.0,87.9031,87.9213,87.8486,87.9213,8967.0
2019-11-14 14:40:00,96.74,96.79,96.69,96.78,7566.0,87.9395,87.9849,87.894,87.9758,7566.0
2019-11-14 14:50:00,96.78,96.78,96.69,96.73,6306.0,87.9758,87.9758,87.894,87.9304,6306.0
2019-11-14 15:00:00,96.74,96.79,96.7,96.71,24939.0,87.9395,87.9849,87.9031,87.9122,24939.0
2019-11-14 15:10:00,96.72,96.72,96.62,96.66,14169.0,87.9213,87.9213,87.8304,87.8667,14169.0
2019-11-14 15:20:00,96.66,96.82,96.64,96.82,22682.0,87.8667,88.0122,87.8486,88.0122,22682.0
2019-11-14 15:30:00,96.81,96.81,96.65,96.75,65823.0,88.0031,88.0031,87.8577,87.9486,65823.0
2019-11-14 15:40:00,96.74,96.75,96.65,96.68,35731.0,87.9395,87.9486,87.8577,87.8849,35731.0
2019-11-14 15:50:00,96.68,96.76,96.61,96.65,118602.0,87.8849,87.9576,87.8213,87.8577,118602.0
2019-11-15 09:30:00,97.31,97.63,97.08,97.57,150671.0,88.4576,88.7485,88.2485,88.694,150671.0
2019-11-15 09:40:00,97.56,97.6,97.27,97.33,39473.0,88.6849,88.7212,88.4212,88.4758,39473.0
2019-11-15 09:50:00,97.31,97.35,96.86,96.91,26336.0,88.4576,88.494,88.0485,88.094,26336.0
2019-11-15 10:00:00,96.91,97.27,96.91,97.22,20344.0,88.094,88.4212,88.094,88.3758,20344.0
2019-11-15 10:10:00,97.22,97.22,97.07,97.07,16608.0,88.3758,88.3758,88.2394,88.2394,16608.0
2019-11-15 10:20:00,97.07,97.3,97.03,97.18,40293.0,88.2394,88.4485,88.2031,88.3394,40293.0
2019-11-15 10:30:00,97.17,97.2,97.08,97.08,10301.0,88.3303,88.3576,88.2485,88.2485,10301.0
2019-11-15 10:40:00,97.09,97.23,97.09,97.19,11863.0,88.2576,88.3849,88.2576,88.3485,11863.0
2019-11-15 10:50:00,97.18,97.23,97.04,97.15,23026.0,88.3394,88.3849,88.2122,88.3122,23026.0
2019-11-15 11:00:00,97.14,97.36,97.14,97.3,15458.0,88.3031,88.5031,88.3031,88.4485,15458.0
2019-11-15 11:10:00,97.32,97.32,97.21,97.26,12217.0,88.4667,88.4667,88.3667,88.4122,12217.0
2019-11-15 11:20:00,97.25,97.35,97.24,97.33,19794.0,88.4031,88.494,88.394,88.4758,19794.0
2019-11-15 11:30:00,97.31,97.34,97.14,97.15,21030.0,88.4576,88.4849,88.3031,88.3122,21030.0
2019-11-15 11:40:00,97.16,97.2,97.1,97.2,18825.0,88.3213,88.3576,88.2667,88.3576,18825.0
2019-11-15 11:50:00,97.21,97.26,97.2,97.24,18818.0,88.3667,88.4122,88.3576,88.394,18818.0
2019-11-15 12:00:00,97.25,97.39,97.24,97.37,12903.0,88.4031,88.5303,88.394,88.5122,12903.0
2019-11-15 12:10:00,97.37,97.37,97.26,97.29,15399.0,88.5122,88.5122,88.4122,88.4394,15399.0
2019-11-15 12:20:00,97.3,97.32,97.21,97.22,15052.0,88.4485,88.4667,88.3667,88.3758,15052.0
2019-11-15 12:30:00,97.23,97.31,97.19,97.29,9781.0,88.3849,88.4576,88.3485,88.4394,9781.0
2019-11-15 12:40:00,97.28,97.34,97.27,97.34,12753.0,88.4303,88.4849,88.4212,88.4849,12753.0
2019-11-15 12:50:00,97.33,97.34,97.24,97.24,8930.0,88.4758,88.4849,88.394,88.394,8930.0
2019-11-15 13:00:00,97.23,97.26,97.19,97.19,7594.0,88.3849,88.4122,88.3485,88.3485,7594.0
2019-11-15 13:10:00,97.19,97.24,97.17,97.21,16476.0,88.3485,88.394,88.3303,88.3667,16476.0
2019-11-15 13:20:00,97.23,97.25,97.2,97.21,21312.0,88.3849,88.4031,88.3576,88.3667,21312.0
2019-11-15 13:30:00,97.21,97.23,97.19,97.23,27062.0,88.3667,88.3849,88.3485,88.3849,27062.0
2019-11-15 13:40:00,97.22,97.24,97.2,97.22,17921.0,88.3758,88.394,88.3576,88.3758,17921.0
2019-11-15 13:50:00,97.22,97.25,97.2,97.22,16567.0,88.3758,88.4031,88.3576,88.3758,16567.0
2019-11-15 14:00:00,97.22,97.24,97.2,97.22,10144.0,88.3758,88.394,88.3576,88.3758,10144.0
2019-11-15 14:10:00,97.24,97.27,97.22,97.23,16690.0,88.394,88.4212,88.3758,88.3849,16690.0
2019-11-15 14:20:00,97.22,97.25,97.2,97.23,10383.0,88.3758,88.4031,88.3576,88.3849,10383.0
2019-11-15 14:30:00,97.22,97.25,97.2,97.22,11852.0,88.3758,88.4031,88.3576,88.3758,11852.0
2019-11-15 14:40:00,97.22,97.36,97.22,97.36,37199.0,88.3758,88.5031,88.3758,88.5031,37199.0
2019-11-15 14:50:00,97.33,97.41,97.33,97.35,28880.0,88.4758,88.5485,88.4758,88.494,28880.0
2019-11-15 15:00:00,97.34,97.4,97.29,97.31,25215.0,88.4849,88.5394,88.4394,88.4576,25215.0
2019-11-15 15:10:00,97.31,97.37,97.28,97.3,22245.0,88.4576,88.5122,88.4303,88.4485,22245.0
2019-11-15 15:20:00,97.3,97.31,97.17,97.2,46016.0,88.4485,88.4576,88.3303,88.3576,46016.0
2019-11-15 15:30:00,97.21,97.26,97.19,97.22,38035.0,88.3667,88.4122,88.3485,88.3758,38035.0
2019-11-15 15:40:00,97.22,97.37,97.15,97.29,43389.0,88.3758,88.5122,88.3122,88.4394,43389.0
2019-11-15 15:50:00,97.3,97.41,97.3,97.37,172293.0,88.4485,88.5485,88.4485,88.5122,172293.0
2019-11-18 09:30:00,97.43,97.43,96.95,97.08,39652.0,88.5667,88.5667,88.1304,88.2485,39652.0
2019-11-18 09:40:00,97.05,97.28,97.04,97.2,22336.0,88.2213,88.4303,88.2122,88.3576,22336.0
2019-11-18 09:50:00,97.23,97.35,97.14,97.2,29118.0,88.3849,88.494,88.3031,88.3576,29118.0
2019-11-18 10:00:00,97.2,97.27,97.06,97.21,43134.0,88.3576,88.4212,88.2304,88.3667,43134.0
2019-11-18 10:10:00,97.21,97.29,96.85,96.85,41890.0,88.3667,88.4394,88.0395,88.0395,41890.0
2019-11-18 10:20:00,96.85,96.97,96.84,96.86,17071.0,88.0395,88.1485,88.0304,88.0485,17071.0
2019-11-18 10:30:00,96.84,97.05,96.82,96.98,18965.0,88.0304,88.2213,88.0122,88.1576,18965.0
2019-11-18 10:40:00,96.97,97.06,96.92,97.03,50531.0,88.1485,88.2304,88.1031,88.2031,50531.0
2019-11-18 10:50:00,96.98,97.05,96.91,96.99,28614.0,88.1576,88.2213,88.094,88.1667,28614.0
2019-11-18 11:00:00,97.01,97.23,96.98,97.16,31798.0,88.1849,88.3849,88.1576,88.3213,31798.0
2019-11-18 11:10:00,97.16,97.28,96.98,97.0,34681.0,88.3213,88.4303,88.1576,88.1758,34681.0
2019-11-18 11:20:00,97.0,97.15,96.97,97.15,25913.0,88.1758,88.3122,88.1485,88.3122,25913.0
2019-11-18 11:30:00,97.15,97.24,97.1,97.15,40557.0,88.3122,88.394,88.2667,88.3122,40557.0
2019-11-18 11:40:00,97.16,97.22,97.09,97.19,29829.0,88.3213,88.3758,88.2576,88.3485,29829.0
2019-11-18 11:50:00,97.22,97.25,97.09,97.19,33975.0,88.3758,88.4031,88.2576,88.3485,33975.0
2019-11-18 12:00:00,97.17,97.21,97.09,97.16,25820.0,88.3303,88.3667,88.2576,88.3213,25820.0
2019-11-18 12:10:00,97.19,97.19,97.1,97.13,13223.0,88.3485,88.3485,88.2667,88.294,13223.0
2019-11-18 12:20:00,97.14,97.18,97.12,97.14,15152.0,88.3031,88.3394,88.2849,88.3031,15152.0
2019-11-18 12:30:00,97.14,97.26,97.13,97.24,24260.0,88.3031,88.4122,88.294,88.394,24260.0
2019-11-18 12:40:00,97.23,97.24,97.19,97.23,12610.0,88.3849,88.394,88.3485,88.3849,12610.0
2019-11-18 12:50:00,97.22,97.31,97.22,97.31,9570.0,88.3758,88.4576,88.3758,88.4576,9570.0
2019-11-18 13:00:00,97.3,97.3,97.21,97.23,7018.0,88.4485,88.4485,88.3667,88.3849,7018.0
2019-11-18 13:10:00,97.23,97.26,97.18,97.21,52099.0,88.3849,88.4122,88.3394,88.3667,52099.0
2019-11-18 13:20:00,97.22,97.23,97.18,97.18,7378.0,88.3758,88.3849,88.3394,88.3394,7378.0
2019-11-18 13:30:00,97.18,97.22,97.16,97.22,12402.0,88.3394,88.3758,88.3213,88.3758,12402.0
2019-11-18 13:40:00,97.22,97.31,97.2,97.27,12655.0,88.3758,88.4576,88.3576,88.4212,12655.0
2019-11-18 13:50:00,97.27,97.36,97.27,97.33,12108.0,88.4212,88.5031,88.4212,88.4758,12108.0
2019-11-18 14:00:00,97.33,97.34,97.29,97.31,17559.0,88.4758,88.4849,88.4394,88.4576,17559.0
2019-11-18 14:10:00,97.32,97.33,97.26,97.31,31810.0,88.4667,88.4758,88.4122,88.4576,31810.0
2019-11-18 14:20:00,97.31,97.32,97.24,97.25,21239.0,88.4576,88.4667,88.394,88.4031,21239.0
2019-11-18 14:30:00,97.25,97.32,97.24,97.29,24454.0,88.4031,88.4667,88.394,88.4394,24454.0
2019-11-18 14:40:00,97.28,97.3,97.23,97.25,33450.0,88.4303,88.4485,88.3849,88.4031,33450.0
2019-11-18 14:50:00,97.25,97.31,97.2,97.25,25037.0,88.4031,88.4576,88.3576,88.4031,25037.0
2019-11-18 15:00:00,97.25,97.3,97.19,97.23,43939.0,88.4031,88.4485,88.3485,88.3849,43939.0
2019-11-18 15:10:00,97.23,97.3,97.17,97.22,19824.0,88.3849,88.4485,88.3303,88.3758,19824.0
2019-11-18 15:20:00,97.22,97.26,97.18,97.21,45596.0,88.3758,88.4122,88.3394,88.3667,45596.0
2019-11-18 15:30:00,97.22,97.28,97.18,97.25,48665.0,88.3758,88.4303,88.3394,88.4031,48665.0
2019-11-18 15:40:00,97.25,97.26,97.22,97.23,42931.0,88.4031,88.4122,88.3758,88.3849,42931.0
2019-11-18 15:50:00,97.23,97.35,97.2,97.21,217283.0,88.3849,88.494,88.3576,88.3667,217283.0
2019-11-19 09:30:00,97.6,97.69,97.22,97.29,54495.0,88.7212,88.803,88.3758,88.4394,54495.0
2019-11-19 09:40:00,97.23,97.31,97.1,97.15,41313.0,88.3849,88.4576,88.2667,88.3122,41313.0
2019-11-19 09:50:00,97.17,97.17,97.01,97.04,29438.0,88.3303,88.3303,88.1849,88.2122,29438.0
2019-11-19 10:00:00,97.05,97.15,96.91,96.95,42397.0,88.2213,88.3122,88.094,88.1304,42397.0
2019-11-19 10:10:00,96.95,97.12,96.82,97.12,19094.0,88.1304,88.2849,88.0122,88.2849,19094.0
2019-11-19 10:20:00,97.14,97.21,97.06,97.06,17858.0,88.3031,88.3667,88.2304,88.2304,17858.0
2019-11-19 10:30:00,97.08,97.1,96.9,97.0,14327.0,88.2485,88.2667,88.0849,88.1758,14327.0
2019-11-19 10:40:00,97.03,97.03,96.73,96.73,14445.0,88.2031,88.2031,87.9304,87.9304,14445.0
2019-11-19 10:50:00,96.76,96.84,96.71,96.83,11017.0,87.9576,88.0304,87.9122,88.0213,11017.0
2019-11-19 11:00:00,96.82,96.84,96.72,96.78,15959.0,88.0122,88.0304,87.9213,87.9758,15959.0
2019-11-19 11:10:00,96.79,96.87,96.71,96.84,15649.0,87.9849,88.0576,87.9122,88.0304,15649.0
2019-11-19 11:20:00,96.86,96.95,96.84,96.92,11600.0,88.0485,88.1304,88.0304,88.1031,11600.0
2019-11-19 11:30:00,96.9,97.33,96.87,97.19,30981.0,88.0849,88.4758,88.0576,88.3485,30981.0
2019-11-19 11:40:00,97.21,97.24,97.04,97.09,21748.0,88.3667,88.394,88.2122,88.2576,21748.0
2019-11-19 11:50:00,97.09,97.3,97.08,97.29,16213.0,88.2576,88.4485,88.2485,88.4394,16213.0
2019-11-19 12:00:00,97.27,97.28,97.07,97.18,17358.0,88.4212,88.4303,88.2394,88.3394,17358.0
2019-11-19 12:10:00,97.18,97.26,97.17,97.22,9491.0,88.3394,88.4122,88.3303,88.3758,9491.0
2019-11-19 12:20:00,97.22,97.32,97.21,97.22,11849.0,88.3758,88.4667,88.3667,88.3758,11849.0
2019-11-19 12:30:00,97.24,97.26,97.14,97.19,12428.0,88.394,88.4122,88.3031,88.3485,12428.0
2019-11-19 12:40:00,97.18,97.2,97.12,97.2,7052.0,88.3394,88.3576,88.2849,88.3576,7052.0
2019-11-19 12:50:00,97.2,97.26,97.19,97.24,13504.0,88.3576,88.4122,88.3485,88.394,13504.0
2019-11-19 13:00:00,97.24,97.28,97.13,97.27,18535.0,88.394,88.4303,88.294,88.4212,18535.0
2019-11-19 13:10:00,97.26,97.36,97.25,97.34,23975.0,88.4122,88.5031,88.4031,88.4849,23975.0
2019-11-19 13:20:00,97.31,97.37,97.31,97.34,20222.0,88.4576,88.5122,88.4576,88.4849,20222.0
2019-11-19 13:30:00,97.34,97.36,97.22,97.36,27056.0,88.4849,88.5031,88.3758,88.5031,27056.0
2019-11-19 13:40:00,97.36,97.39,97.29,97.32,14076.0,88.5031,88.5303,88.4394,88.4667,14076.0
2019-11-19 13:50:00,97.34,97.36,97.3,97.31,16638.0,88.4849,88.5031,88.4485,88.4576,16638.0
2019-11-19 14:00:00,97.32,97.4,97.31,97.35,108268.0,88.4667,88.5394,88.4576,88.494,108268.0
2019-11-19 14:10:00,97.34,97.36,97.3,97.33,14524.0,88.4849,88.5031,88.4485,88.4758,14524.0
2019-11-19 14:20:00,97.33,97.36,97.27,97.28,15694.0,88.4758,88.5031,88.4212,88.4303,15694.0
2019-11-19 14:30:00,97.28,97.32,97.22,97.31,22047.0,88.4303,88.4667,88.3758,88.4576,22047.0
2019-11-19 14:40:00,97.3,97.36,97.29,97.32,25166.0,88.4485,88.5031,88.4394,88.4667,25166.0
2019-11-19 14:50:00,97.31,97.32,97.15,97.21,20428.0,88.4576,88.4667,88.3122,88.3667,20428.0
2019-11-19 15:00:00,97.2,97.22,97.17,97.19,12772.0,88.3576,88.3758,88.3303,88.3485,12772.0
2019-11-19 15:10:00,97.17,97.27,97.15,97.22,37457.0,88.3303,88.4212,88.3122,88.3758,37457.0
2019-11-19 15:20:00,97.22,97.23,97.14,97.17,20662.0,88.3758,88.3849,88.3031,88.3303,20662.0
2019-11-19 15:30:00,97.17,97.21,97.14,97.21,26869.0,88.3303,88.3667,88.3031,88.3667,26869.0
2019-11-19 15:40:00,97.2,97.25,97.13,97.23,50406.0,88.3576,88.4031,88.294,88.3849,50406.0
2019-11-19 15:50:00,97.23,97.23,97.09,97.09,105159.0,88.3849,88.3849,88.2576,88.2576,105159.0
2019-11-20 09:30:00,96.5,96.95,96.5,96.91,37904.0,87.7213,88.1304,87.7213,88.094,37904.0
2019-11-20 09:40:00,96.94,96.96,96.38,96.52,28171.0,88.1213,88.1394,87.6122,87.7395,28171.0
2019-11-20 09:50:00,96.52,96.55,96.26,96.31,20079.0,87.7395,87.7667,87.5031,87.5486,20079.0
2019-11-20 10:00:00,96.33,96.57,96.3,96.54,20190.0,87.5668,87.7849,87.5395,87.7577,20190.0
2019-11-20 10:10:00,96.56,96.56,96.27,96.27,14197.0,87.7758,87.7758,87.5122,87.5122,14197.0
2019-11-20 10:20:00,96.27,96.3,96.04,96.3,17115.0,87.5122,87.5395,87.3031,87.5395,17115.0
2019-11-20 10:30:00,96.33,96.6,96.32,96.5,11701.0,87.5668,87.8122,87.5577,87.7213,11701.0
2019-11-20 10:40:00,96.5,96.67,96.37,96.67,14684.0,87.7213,87.8758,87.6031,87.8758,14684.0
2019-11-20 10:50:00,96.7,96.91,96.7,96.78,9245.0,87.9031,88.094,87.9031,87.9758,9245.0
2019-11-20 11:00:00,96.71,96.89,96.71,96.86,14549.0,87.9122,88.0758,87.9122,88.0485,14549.0
2019-11-20 11:10:00,96.89,97.03,96.7,96.96,20071.0,88.0758,88.2031,87.9031,88.1394,20071.0
2019-11-20 11:20:00,96.98,97.28,96.98,97.2,16376.0,88.1576,88.4303,88.1576,88.3576,16376.0
2019-11-20 11:30:00,97.19,97.26,97.05,97.23,26209.0,88.3485,88.4122,88.2213,88.3849,26209.0
2019-11-20 11:40:00,97.24,97.26,97.18,97.22,30127.0,88.394,88.4122,88.3394,88.3758,30127.0
2019-11-20 11:50:00,97.2,97.27,97.17,97.18,33620.0,88.3576,88.4212,88.3303,88.3394,33620.0
2019-11-20 12:00:00,97.17,97.25,97.06,97.14,70301.0,88.3303,88.4031,88.2304,88.3031,70301.0
2019-11-20 12:10:00,97.14,97.19,97.03,97.19,26210.0,88.3031,88.3485,88.2031,88.3485,26210.0
2019-11-20 12:20:00,97.2,97.2,97.11,97.19,17769.0,88.3576,88.3576,88.2758,88.3485,17769.0
2019-11-20 12:30:00,97.19,97.21,97.15,97.18,15576.0,88.3485,88.3667,88.3122,88.3394,15576.0
2019-11-20 12:40:00,97.17,97.31,97.17,97.3,168487.0,88.3303,88.4576,88.3303,88.4485,168487.0
2019-11-20 12:50:00,97.3,97.35,96.55,96.75,66953.0,88.4485,88.494,87.7667,87.9486,66953.0
2019-11-20 13:00:00,96.76,96.84,96.4,96.4,32300.0,87.9576,88.0304,87.6304,87.6304,32300.0
2019-11-20 13:10:00,96.33,96.38,96.09,96.09,44388.0,87.5668,87.6122,87.3486,87.3486,44388.0
2019-11-20 13:20:00,96.09,96.26,96.07,96.09,80217.0,87.3486,87.5031,87.3304,87.3486,80217.0
2019-11-20 13:30:00,96.08,96.25,95.93,96.08,47524.0,87.3395,87.494,87.2031,87.3395,47524.0
2019-11-20 13:40:00,96.09,96.3,96.09,96.26,66862.0,87.3486,87.5395,87.3486,87.5031,66862.0
2019-11-20 13:50:00,96.29,96.61,96.29,96.48,59181.0,87.5304,87.8213,87.5304,87.7031,59181.0
2019-11-20 14:00:00,96.47,96.57,96.43,96.48,27088.0,87.694,87.7849,87.6577,87.7031,27088.0
2019-11-20 14:10:00,96.51,96.71,96.42,96.69,37226.0,87.7304,87.9122,87.6486,87.894,37226.0
2019-11-20 14:20:00,96.67,96.81,96.64,96.73,26526.0,87.8758,88.0031,87.8486,87.9304,26526.0
2019-11-20 14:30:00,96.73,96.84,96.55,96.67,122604.0,87.9304,88.0304,87.7667,87.8758,122604.0
2019-11-20 14:40:00,96.67,96.67,96.25,96.44,90226.0,87.8758,87.8758,87.494,87.6668,90226.0
2019-11-20 14:50:00,96.44,96.57,96.42,96.51,26598.0,87.6668,87.7849,87.6486,87.7304,26598.0
2019-11-20 15:00:00,96.51,96.61,96.45,96.57,42095.0,87.7304,87.8213,87.6758,87.7849,42095.0
2019-11-20 15:10:00,96.56,96.73,96.53,96.54,41543.0,87.7758,87.9304,87.7486,87.7577,41543.0
2019-11-20 15:20:00,96.52,96.71,96.52,96.56,37962.0,87.7395,87.9122,87.7395,87.7758,37962.0
2019-11-20 15:30:00,96.57,96.63,96.54,96.58,33036.0,87.7849,87.8395,87.7577,87.794,33036.0
2019-11-20 15:40:00,96.56,96.78,96.56,96.6,99308.0,87.7758,87.9758,87.7758,87.8122,99308.0
2019-11-20 15:50:00,96.59,96.61,96.4,96.48,187219.0,87.8031,87.8213,87.6304,87.7031,187219.0
2019-11-21 09:30:00,96.91,96.95,96.02,96.12,28916.0,88.094,88.1304,87.285,87.3759,28916.0
2019-11-21 09:40:00,96.12,96.26,96.02,96.19,38382.0,87.3759,87.5031,87.285,87.4395,38382.0
2019-11-21 09:50:00,96.19,96.45,96.06,96.4,25961.0,87.4395,87.6758,87.3213,87.6304,25961.0
2019-11-21 10:00:00,96.37,96.57,96.22,96.49,15239.0,87.6031,87.7849,87.4668,87.7122,15239.0
2019-11-21 10:10:00,96.5,96.5,96.0,96.04,10902.0,87.7213,87.7213,87.2668,87.3031,10902.0
2019-11-21 10:20:00,96.06,96.26,96.03,96.2,7145.0,87.3213,87.5031,87.2941,87.4486,7145.0
2019-11-21 10:30:00,96.23,96.34,96.08,96.24,11966.0,87.4759,87.5759,87.3395,87.4849,11966.0
2019-11-21 10:40:00,96.25,96.4,96.23,96.26,11604.0,87.494,87.6304,87.4759,87.5031,11604.0
2019-11-21 10:50:00,96.26,96.26,96.12,96.26,10642.0,87.5031,87.5031,87.3759,87.5031,10642.0
2019-11-21 11:00:00,96.26,96.47,96.25,96.36,15393.0,87.5031,87.694,87.494,87.594,15393.0
2019-11-21 11:10:00,96.35,96.37,96.23,96.27,13346.0,87.5849,87.6031,87.4759,87.5122,13346.0
2019-11-21 11:20:00,96.27,96.39,96.26,96.31,7469.0,87.5122,87.6213,87.5031,87.5486,7469.0
2019-11-21 11:30:00,96.27,96.46,96.27,96.35,10427.0,87.5122,87.6849,87.5122,87.5849,10427.0
2019-11-21 11:40:00,96.38,96.52,96.35,96.51,5111.0,87.6122,87.7395,87.5849,87.7304,5111.0
2019-11-21 11:50:00,96.49,96.49,96.38,96.41,5817.0,87.7122,87.7122,87.6122,87.6395,5817.0
2019-11-21 12:00:00,96.39,96.64,96.35,96.64,8833.0,87.6213,87.8486,87.5849,87.8486,8833.0
2019-11-21 12:10:00,96.65,96.78,96.59,96.74,24279.0,87.8577,87.9758,87.8031,87.9395,24279.0
2019-11-21 12:20:00,96.74,96.82,96.7,96.74,15133.0,87.9395,88.0122,87.9031,87.9395,15133.0
2019-11-21 12:30:00,96.75,96.95,96.75,96.95,7275.0,87.9486,88.1304,87.9486,88.1304,7275.0
2019-11-21 12:40:00,96.95,96.99,96.87,96.95,26116.0,88.1304,88.1667,88.0576,88.1304,26116.0
2019-11-21 12:50:00,96.95,97.02,96.92,97.0,13475.0,88.1304,88.194,88.1031,88.1758,13475.0
2019-11-21 13:00:00,97.01,97.12,97.01,97.12,27098.0,88.1849,88.2849,88.1849,88.2849,27098.0
2019-11-21 13:10:00,97.12,97.17,97.09,97.15,50700.0,88.2849,88.3303,88.2576,88.3122,50700.0
2019-11-21 13:20:00,97.15,97.21,97.11,97.19,13059.0,88.3122,88.3667,88.2758,88.3485,13059.0
2019-11-21 13:30:00,97.19,97.2,97.08,97.08,49724.0,88.3485,88.3576,88.2485,88.2485,49724.0
2019-11-21 13:40:00,97.09,97.15,97.06,97.08,21517.0,88.2576,88.3122,88.2304,88.2485,21517.0
2019-11-21 13:50:00,97.08,97.09,97.02,97.03,15442.0,88.2485,88.2576,88.194,88.2031,15442.0
2019-11-21 14:00:00,97.02,97.09,96.91,97.05,32859.0,88.194,88.2576,88.094,88.2213,32859.0
2019-11-21 14:10:00,97.05,97.05,97.0,97.04,25836.0,88.2213,88.2213,88.1758,88.2122,25836.0
2019-11-21 14:20:00,97.05,97.13,97.04,97.06,16417.0,88.2213,88.294,88.2122,88.2304,16417.0
2019-11-21 14:30:00,97.06,97.11,97.02,97.1,18939.0,88.2304,88.2758,88.194,88.2667,18939.0
2019-11-21 14:40:00,97.1,97.12,97.06,97.11,25099.0,88.2667,88.2849,88.2304,88.2758,25099.0
2019-11-21 14:50:00,97.11,97.14,97.06,97.07,24400.0,88.2758,88.3031,88.2304,88.2394,24400.0
2019-11-21 15:00:00,97.07,97.07,96.9,96.9,73463.0,88.2394,88.2394,88.0849,88.0849,73463.0
2019-11-21 15:10:00,96.91,96.92,96.89,96.9,33171.0,88.094,88.1031,88.0758,88.0849,33171.0
2019-11-21 15:20:00,96.91,96.91,96.87,96.89,27235.0,88.094,88.094,88.0576,88.0758,27235.0
2019-11-21 15:30:00,96.89,96.91,96.79,96.83,32150.0,88.0758,88.094,87.9849,88.0213,32150.0
2019-11-21 15:40:00,96.84,96.92,96.75,96.77,52725.0,88.0304,88.1031,87.9486,87.9667,52725.0
2019-11-21 15:50:00,96.76,96.83,96.62,96.76,116782.0,87.9576,88.0213,87.8304,87.9576,116782.0
2019-11-22 09:30:00,97.25,97.83,96.92,97.83,103789.0,88.4031,88.9303,88.1031,88.9303,103789.0
2019-11-22 09:40:00,97.71,98.09,97.62,97.91,56867.0,88.8212,89.1667,88.7394,89.003,56867.0
2019-11-22 09:50:00,97.93,98.33,97.9,98.19,82739.0,89.0212,89.3848,88.9939,89.2576,82739.0
2019-11-22 10:00:00,98.11,98.18,98.03,98.09,22760.0,89.1848,89.2485,89.1121,89.1667,22760.0
2019-11-22 10:10:00,98.09,98.11,97.69,97.69,50268.0,89.1667,89.1848,88.803,88.803,50268.0
2019-11-22 10:20:00,97.72,97.77,97.61,97.63,41241.0,88.8303,88.8758,88.7303,88.7485,41241.0
2019-11-22 10:30:00,97.6,97.79,97.51,97.73,20908.0,88.7212,88.8939,88.6394,88.8394,20908.0
2019-11-22 10:40:00,97.73,97.8,97.63,97.67,21648.0,88.8394,88.903,88.7485,88.7849,21648.0
2019-11-22 10:50:00,97.66,97.75,97.6,97.71,15444.0,88.7758,88.8576,88.7212,88.8212,15444.0
2019-11-22 11:00:00,97.7,97.71,97.5,97.65,29308.0,88.8121,88.8212,88.6303,88.7667,29308.0
2019-11-22 11:10:00,97.66,97.72,97.58,97.59,24644.0,88.7758,88.8303,88.703,88.7121,24644.0
2019-11-22 11:20:00,97.59,97.76,97.58,97.72,33606.0,88.7121,88.8667,88.703,88.8303,33606.0
2019-11-22 11:30:00,97.73,97.78,97.68,97.78,52937.0,88.8394,88.8849,88.794,88.8849,52937.0
2019-11-22 11:40:00,97.79,98.0,97.77,98.0,20116.0,88.8939,89.0848,88.8758,89.0848,20116.0
2019-11-22 11:50:00,98.0,98.02,97.84,97.84,26880.0,89.0848,89.103,88.9394,88.9394,26880.0
2019-11-22 12:00:00,97.86,97.9,97.81,97.85,22811.0,88.9576,88.9939,88.9121,88.9485,22811.0
2019-11-22 12:10:00,97.84,97.84,97.71,97.78,50708.0,88.9394,88.9394,88.8212,88.8849,50708.0
2019-11-22 12:20:00,97.78,97.9,97.61,97.73,78239.0,88.8849,88.9939,88.7303,88.8394,78239.0
2019-11-22 12:30:00,97.74,97.74,97.64,97.7,12837.0,88.8485,88.8485,88.7576,88.8121,12837.0
2019-11-22 12:40:00,97.7,97.82,97.69,97.78,48596.0,88.8121,88.9212,88.803,88.8849,48596.0
2019-11-22 12:50:00,97.77,97.83,97.77,97.77,21074.0,88.8758,88.9303,88.8758,88.8758,21074.0
2019-11-22 13:00:00,97.77,97.81,97.74,97.76,26998.0,88.8758,88.9121,88.8485,88.8667,26998.0
2019-11-22 13:10:00,97.76,97.87,97.62,97.76,40505.0,88.8667,88.9667,88.7394,88.8667,40505.0
2019-11-22 13:20:00,97.76,97.82,97.72,97.76,30757.0,88.8667,88.9212,88.8303,88.8667,30757.0
2019-11-22 13:30:00,97.76,97.8,97.73,97.75,13997.0,88.8667,88.903,88.8394,88.8576,13997.0
2019-11-22 13:40:00,97.76,97.83,97.74,97.76,23788.0,88.8667,88.9303,88.8485,88.8667,23788.0
2019-11-22 13:50:00,97.76,97.83,97.73,97.8,21454.0,88.8667,88.9303,88.8394,88.903,21454.0
2019-11-22 14:00:00,97.79,97.8,97.74,97.76,15333.0,88.8939,88.903,88.8485,88.8667,15333.0
2019-11-22 14:10:00,97.75,97.76,97.73,97.75,14058.0,88.8576,88.8667,88.8394,88.8576,14058.0
2019-11-22 14:20:00,97.76,97.84,97.75,97.79,44658.0,88.8667,88.9394,88.8576,88.8939,44658.0
2019-11-22 14:30:00,97.79,97.81,97.77,97.8,35951.0,88.8939,88.9121,88.8758,88.903,35951.0
2019-11-22 14:40:00,97.79,97.8,97.74,97.74,15469.0,88.8939,88.903,88.8485,88.8485,15469.0
2019-11-22 14:50:00,97.74,97.74,97.65,97.68,24925.0,88.8485,88.8485,88.7667,88.794,24925.0
2019-11-22 15:00:00,97.67,97.71,97.65,97.7,20275.0,88.7849,88.8212,88.7667,88.8121,20275.0
2019-11-22 15:10:00,97.68,97.77,97.66,97.77,21116.0,88.794,88.8758,88.7758,88.8758,21116.0
2019-11-22 15:20:00,97.76,97.76,97.7,97.7,34361.0,88.8667,88.8667,88.8121,88.8121,34361.0
2019-11-22 15:30:00,97.7,97.91,97.7,97.86,80170.0,88.8121,89.003,88.8121,88.9576,80170.0
2019-11-22 15:40:00,97.85,97.86,97.8,97.83,64479.0,88.9485,88.9576,88.903,88.9303,64479.0
2019-11-22 15:50:00,97.83,98.12,97.74,98.11,223767.0,88.9303,89.1939,88.8485,89.1848,223767.0
2019-11-25 09:30:00,98.28,98.76,98.24,98.49,56215.0,89.3394,89.7757,89.303,89.5303,56215.0
2019-11-25 09:40:00,98.47,98.73,98.46,98.54,26516.0,89.5121,89.7484,89.503,89.5757,26516.0
2019-11-25 09:50:00,98.62,98.76,98.6,98.65,25701.0,89.6484,89.7757,89.6303,89.6757,25701.0
2019-11-25 10:00:00,98.66,98.96,98.66,98.96,55920.0,89.6848,89.9575,89.6848,89.9575,55920.0
2019-11-25 10:10:00,98.95,99.15,98.93,99.14,35670.0,89.9484,90.1302,89.9302,90.1211,35670.0
2019-11-25 10:20:00,99.13,99.35,99.09,99.33,31092.0,90.112,90.312,90.0757,90.2938,31092.0
2019-11-25 10:30:00,99.34,99.56,99.32,99.54,29255.0,90.3029,90.5029,90.2848,90.4847,29255.0
2019-11-25 10:40:00,99.54,99.62,99.44,99.48,33531.0,90.4847,90.5575,90.3938,90.4302,33531.0
2019-11-25 10:50:00,99.48,99.54,99.34,99.45,29906.0,90.4302,90.4847,90.3029,90.4029,29906.0
2019-11-25 11:00:00,99.45,99.52,99.36,99.39,67457.0,90.4029,90.4666,90.3211,90.3484,67457.0
2019-11-25 11:10:00,99.38,99.41,99.28,99.37,46705.0,90.3393,90.3666,90.2484,90.3302,46705.0
2019-11-25 11:20:00,99.37,99.48,99.34,99.39,31765.0,90.3302,90.4302,90.3029,90.3484,31765.0
2019-11-25 11:30:00,99.39,99.42,99.35,99.42,23826.0,90.3484,90.3757,90.312,90.3757,23826.0
2019-11-25 11:40:00,99.42,99.5,99.41,99.42,57870.0,90.3757,90.4484,90.3666,90.3757,57870.0
2019-11-25 11:50:00,99.43,99.43,99.32,99.4,13556.0,90.3848,90.3848,90.2848,90.3575,13556.0
2019-11-25 12:00:00,99.4,99.42,99.26,99.29,24582.0,90.3575,90.3757,90.2302,90.2575,24582.0
2019-11-25 12:10:00,99.29,99.31,99.22,99.24,20144.0,90.2575,90.2757,90.1939,90.212,20144.0
2019-11-25 12:20:00,99.25,99.36,99.24,99.35,43780.0,90.2211,90.3211,90.212,90.312,43780.0
2019-11-25 12:30:00,99.36,99.54,99.35,99.52,21784.0,90.3211,90.4847,90.312,90.4666,21784.0
2019-11-25 12:40:00,99.52,99.56,99.48,99.52,24487.0,90.4666,90.5029,90.4302,90.4666,24487.0
2019-11-25 12:50:00,99.52,99.62,99.52,99.58,20948.0,90.4666,90.5575,90.4666,90.5211,20948.0
2019-11-25 13:00:00,99.58,99.76,99.58,99.71,24460.0,90.5211,90.6847,90.5211,90.6393,24460.0
2019-11-25 13:10:00,99.7,99.74,99.58,99.68,47286.0,90.6302,90.6666,90.5211,90.612,47286.0
2019-11-25 13:20:00,99.69,99.7,99.61,99.68,11577.0,90.6211,90.6302,90.5484,90.612,11577.0
2019-11-25 13:30:00,99.68,99.68,99.6,99.64,21273.0,90.612,90.612,90.5393,90.5756,21273.0
2019-11-25 13:40:00,99.65,99.66,99.51,99.53,22741.0,90.5847,90.5938,90.4575,90.4757,22741.0
2019-11-25 13:50:00,99.52,99.65,99.52,99.62,21776.0,90.4666,90.5847,90.4666,90.5575,21776.0
2019-11-25 14:00:00,99.62,99.66,99.58,99.63,19526.0,90.5575,90.5938,90.5211,90.5666,19526.0
2019-11-25 14:10:00,99.63,99.74,99.61,99.71,21281.0,90.5666,90.6666,90.5484,90.6393,21281.0
2019-11-25 14:20:00,99.71,99.72,99.59,99.62,16883.0,90.6393,90.6484,90.5302,90.5575,16883.0
2019-11-25 14:30:00,99.63,99.65,99.6,99.64,27615.0,90.5666,90.5847,90.5393,90.5756,27615.0
2019-11-25 14:40:00,99.63,99.75,99.62,99.73,26428.0,90.5666,90.6756,90.5575,90.6575,26428.0
2019-11-25 14:50:00,99.73,99.78,99.72,99.77,31144.0,90.6575,90.7029,90.6484,90.6938,31144.0
2019-11-25 15:00:00,99.75,99.81,99.75,99.76,20878.0,90.6756,90.7302,90.6756,90.6847,20878.0
2019-11-25 15:10:00,99.77,99.8,99.71,99.73,45919.0,90.6938,90.7211,90.6393,90.6575,45919.0
2019-11-25 15:20:00,99.74,99.86,99.74,99.84,41310.0,90.6666,90.7756,90.6666,90.7575,41310.0
2019-11-25 15:30:00,99.84,99.94,99.82,99.93,48801.0,90.7575,90.8484,90.7393,90.8393,48801.0
2019-11-25 15:40:00,99.93,99.95,99.84,99.92,56151.0,90.8393,90.8574,90.7575,90.8302,56151.0
2019-11-25 15:50:00,99.91,99.99,99.83,99.87,180885.0,90.8211,90.8938,90.7484,90.7847,180885.0
2019-11-26 09:30:00,99.54,99.81,99.07,99.2,82325.0,90.4847,90.7302,90.0575,90.1757,82325.0
2019-11-26 09:40:00,99.2,99.3,99.07,99.13,36091.0,90.1757,90.2666,90.0575,90.112,36091.0
2019-11-26 09:50:00,99.17,99.23,99.05,99.22,21108.0,90.1484,90.2029,90.0393,90.1939,21108.0
2019-11-26 10:00:00,99.22,99.26,98.83,98.92,25788.0,90.1939,90.2302,89.8393,89.9211,25788.0
2019-11-26 10:10:00,98.88,99.0,98.85,98.96,20407.0,89.8848,89.9939,89.8575,89.9575,20407.0
2019-11-26 10:20:00,98.96,98.99,98.92,98.97,18304.0,89.9575,89.9848,89.9211,89.9666,18304.0
2019-11-26 10:30:00,98.97,99.0,98.77,98.79,19960.0,89.9666,89.9939,89.7848,89.803,19960.0
2019-11-26 10:40:00,98.77,99.07,98.75,99.06,18308.0,89.7848,90.0575,89.7666,90.0484,18308.0
2019-11-26 10:50:00,99.06,99.07,98.92,99.0,16355.0,90.0484,90.0575,89.9211,89.9939,16355.0
2019-11-26 11:00:00,99.01,99.02,98.79,98.82,36953.0,90.003,90.012,89.803,89.8302,36953.0
2019-11-26 11:10:00,98.8,98.96,98.75,98.82,36882.0,89.8121,89.9575,89.7666,89.8302,36882.0
2019-11-26 11:20:00,98.83,98.98,98.82,98.95,59679.0,89.8393,89.9757,89.8302,89.9484,59679.0
2019-11-26 11:30:00,98.95,98.96,98.62,98.73,29514.0,89.9484,89.9575,89.6484,89.7484,29514.0
2019-11-26 11:40:00,98.7,98.7,98.56,98.57,14296.0,89.7212,89.7212,89.5939,89.603,14296.0
2019-11-26 11:50:00,98.58,98.63,98.57,98.62,7552.0,89.6121,89.6575,89.603,89.6484,7552.0
2019-11-26 12:00:00,98.62,98.68,98.47,98.53,67074.0,89.6484,89.703,89.5121,89.5666,67074.0
2019-11-26 12:10:00,98.53,98.59,98.5,98.57,28521.0,89.5666,89.6212,89.5394,89.603,28521.0
2019-11-26 12:20:00,98.57,98.69,98.56,98.61,15302.0,89.603,89.7121,89.5939,89.6393,15302.0
2019-11-26 12:30:00,98.61,98.67,98.57,98.57,13553.0,89.6393,89.6939,89.603,89.603,13553.0
2019-11-26 12:40:00,98.57,98.64,98.55,98.56,13795.0,89.603,89.6666,89.5848,89.5939,13795.0
2019-11-26 12:50:00,98.56,98.56,98.46,98.46,9040.0,89.5939,89.5939,89.503,89.503,9040.0
2019-11-26 13:00:00,98.47,98.68,98.36,98.66,99351.0,89.5121,89.703,89.4121,89.6848,99351.0
2019-11-26 13:10:00,98.66,98.76,98.64,98.73,8918.0,89.6848,89.7757,89.6666,89.7484,8918.0
2019-11-26 13:20:00,98.73,98.75,98.64,98.66,13456.0,89.7484,89.7666,89.6666,89.6848,13456.0
2019-11-26 13:30:00,98.65,98.75,98.59,98.71,17349.0,89.6757,89.7666,89.6212,89.7303,17349.0
2019-11-26 13:40:00,98.69,98.72,98.63,98.66,12254.0,89.7121,89.7393,89.6575,89.6848,12254.0
2019-11-26 13:50:00,98.67,98.76,98.66,98.73,9544.0,89.6939,89.7757,89.6848,89.7484,9544.0
2019-11-26 14:00:00,98.73,98.92,98.72,98.92,19446.0,89.7484,89.9211,89.7393,89.9211,19446.0
2019-11-26 14:10:00,98.91,99.02,98.89,98.99,15508.0,89.9121,90.012,89.8939,89.9848,15508.0
2019-11-26 14:20:00,98.99,99.04,98.96,99.02,12947.0,89.9848,90.0302,89.9575,90.012,12947.0
2019-11-26 14:30:00,99.02,99.04,98.95,98.96,13078.0,90.012,90.0302,89.9484,89.9575,13078.0
2019-11-26 14:40:00,98.97,98.97,98.92,98.97,9503.0,89.9666,89.9666,89.9211,89.9666,9503.0
2019-11-26 14:50:00,98.97,99.02,98.95,98.97,9261.0,89.9666,90.012,89.9484,89.9666,9261.0
2019-11-26 15:00:00,98.98,99.07,98.96,99.01,15938.0,89.9757,90.0575,89.9575,90.003,15938.0
2019-11-26 15:10:00,99.0,99.05,98.99,99.04,15685.0,89.9939,90.0393,89.9848,90.0302,15685.0
2019-11-26 15:20:00,99.03,99.09,99.01,99.02,27321.0,90.0211,90.0757,90.003,90.012,27321.0
2019-11-26 15:30:00,99.02,99.14,99.01,99.13,37814.0,90.012,90.1211,90.003,90.112,37814.0
2019-11-26 15:40:00,99.13,99.21,99.1,99.2,40713.0,90.112,90.1848,90.0848,90.1757,40713.0
2019-11-26 15:50:00,99.19,99.41,99.1,99.24,190720.0,90.1666,90.3666,90.0848,90.212,190720.0
2019-11-27 09:30:00,99.13,99.53,99.13,99.33,29933.0,90.112,90.4757,90.112,90.2938,29933.0
2019-11-27 09:40:00,99.46,99.74,99.46,99.62,10368.0,90.412,90.6666,90.412,90.5575,10368.0
2019-11-27 09:50:00,99.66,99.76,99.64,99.67,7009.0,90.5938,90.6847,90.5756,90.6029,7009.0
2019-11-27 10:00:00,99.63,99.71,99.48,99.48,10146.0,90.5666,90.6393,90.4302,90.4302,10146.0
2019-11-27 10:10:00,99.49,99.54,99.32,99.52,19702.0,90.4393,90.4847,90.2848,90.4666,19702.0
2019-11-27 10:20:00,99.52,99.56,99.35,99.36,13703.0,90.4666,90.5029,90.312,90.3211,13703.0
2019-11-27 10:30:00,99.36,99.46,99.36,99.4,15058.0,90.3211,90.412,90.3211,90.3575,15058.0
2019-11-27 10:40:00,99.42,99.44,99.24,99.3,19361.0,90.3757,90.3938,90.212,90.2666,19361.0
2019-11-27 10:50:00,99.3,99.46,99.23,99.46,18781.0,90.2666,90.412,90.2029,90.412,18781.0
2019-11-27 11:00:00,99.46,99.47,99.22,99.32,19358.0,90.412,90.4211,90.1939,90.2848,19358.0
2019-11-27 11:10:00,99.32,99.32,99.18,99.22,12487.0,90.2848,90.2848,90.1575,90.1939,12487.0
2019-11-27 11:20:00,99.23,99.38,99.2,99.38,26753.0,90.2029,90.3393,90.1757,90.3393,26753.0
2019-11-27 11:30:00,99.37,99.44,99.36,99.42,23853.0,90.3302,90.3938,90.3211,90.3757,23853.0
2019-11-27 11:40:00,99.44,99.56,99.42,99.55,13194.0,90.3938,90.5029,90.3757,90.4938,13194.0
2019-11-27 11:50:00,99.55,99.55,99.47,99.51,14363.0,90.4938,90.4938,90.4211,90.4575,14363.0
2019-11-27 12:00:00,99.52,99.59,99.5,99.58,14125.0,90.4666,90.5302,90.4484,90.5211,14125.0
2019-11-27 12:10:00,99.58,99.66,99.57,99.66,14164.0,90.5211,90.5938,90.512,90.5938,14164.0
2019-11-27 12:20:00,99.68,99.74,99.68,99.7,12833.0,90.612,90.6666,90.612,90.6302,12833.0
2019-11-27 12:30:00,99.7,99.8,99.66,99.78,11002.0,90.6302,90.7211,90.5938,90.7029,11002.0
2019-11-27 12:40:00,99.79,99.81,99.72,99.73,6859.0,90.712,90.7302,90.6484,90.6575,6859.0
2019-11-27 12:50:00,99.75,99.78,99.73,99.78,10515.0,90.6756,90.7029,90.6575,90.7029,10515.0
2019-11-27 13:00:00,99.77,99.81,99.76,99.77,9002.0,90.6938,90.7302,90.6847,90.6938,9002.0
2019-11-27 13:10:00,99.77,99.9,99.76,99.9,14982.0,90.6938,90.812,90.6847,90.812,14982.0
2019-11-27 13:20:00,99.89,99.91,99.86,99.87,8193.0,90.8029,90.8211,90.7756,90.7847,8193.0
2019-11-27 13:30:00,99.86,99.9,99.81,99.87,11086.0,90.7756,90.812,90.7302,90.7847,11086.0
2019-11-27 13:40:00,99.88,99.88,99.8,99.86,11019.0,90.7938,90.7938,90.7211,90.7756,11019.0
2019-11-27 13:50:00,99.87,99.92,99.82,99.83,20006.0,90.7847,90.8302,90.7393,90.7484,20006.0
2019-11-27 14:00:00,99.8,99.87,99.79,99.87,15901.0,90.7211,90.7847,90.712,90.7847,15901.0
2019-11-27 14:10:00,99.88,99.9,99.86,99.87,12469.0,90.7938,90.812,90.7756,90.7847,12469.0
2019-11-27 14:20:00,99.88,99.97,99.88,99.97,22417.0,90.7938,90.8756,90.7938,90.8756,22417.0
2019-11-27 14:30:00,99.97,100.0,99.96,99.98,11779.0,90.8756,90.9029,90.8665,90.8847,11779.0
2019-11-27 14:40:00,99.97,100.21,99.95,100.2,86134.0,90.8756,91.0938,90.8574,91.0847,86134.0
2019-11-27 14:50:00,100.2,100.2,100.07,100.13,23593.0,91.0847,91.0847,90.9665,91.0211,23593.0
2019-11-27 15:00:00,100.13,100.22,100.12,100.2,28822.0,91.0211,91.1029,91.012,91.0847,28822.0
2019-11-27 15:10:00,100.2,100.23,100.16,100.18,23291.0,91.0847,91.112,91.0483,91.0665,23291.0
2019-11-27 15:20:00,100.17,100.21,100.12,100.13,17856.0,91.0574,91.0938,91.012,91.0211,17856.0
2019-11-27 15:30:00,100.14,100.18,100.06,100.06,34190.0,91.0302,91.0665,90.9574,90.9574,34190.0
2019-11-27 15:40:00,100.06,100.18,100.06,100.09,59529.0,90.9574,91.0665,90.9574,90.9847,59529.0
2019-11-27 15:50:00,100.08,100.29,100.03,100.22,159755.0,90.9756,91.1665,90.9302,91.1029,159755.0
2019-11-29 09:30:00,99.83,100.17,99.83,100.15,40758.0,90.7484,91.0574,90.7484,91.0393,40758.0
2019-11-29 09:40:00,100.14,100.17,99.52,99.71,25415.0,91.0302,91.0574,90.4666,90.6393,25415.0
2019-11-29 09:50:00,99.75,99.8,99.64,99.8,25918.0,90.6756,90.7211,90.5756,90.7211,25918.0
2019-11-29 10:00:00,99.81,99.83,99.67,99.76,29944.0,90.7302,90.7484,90.6029,90.6847,29944.0
2019-11-29 10:10:00,99.75,99.82,99.71,99.8,21949.0,90.6756,90.7393,90.6393,90.7211,21949.0
2019-11-29 10:20:00,99.81,99.84,99.69,99.83,19751.0,90.7302,90.7575,90.6211,90.7484,19751.0
2019-11-29 10:30:00,99.82,99.96,99.82,99.9,19570.0,90.7393,90.8665,90.7393,90.812,19570.0
2019-11-29 10:40:00,99.92,100.09,99.91,100.05,23811.0,90.8302,90.9847,90.8211,90.9483,23811.0
2019-11-29 10:50:00,100.05,100.08,100.01,100.05,16021.0,90.9483,90.9756,90.912,90.9483,16021.0
2019-11-29 11:00:00,100.06,100.1,100.02,100.02,20866.0,90.9574,90.9938,90.9211,90.9211,20866.0
2019-11-29 11:10:00,100.01,100.08,99.97,100.04,16795.0,90.912,90.9756,90.8756,90.9393,16795.0
2019-11-29 11:20:00,100.04,100.22,100.03,100.21,22383.0,90.9393,91.1029,90.9302,91.0938,22383.0
2019-11-29 11:30:00,100.18,100.24,100.13,100.16,20650.0,91.0665,91.1211,91.0211,91.0483,20650.0
2019-11-29 11:40:00,100.17,100.21,100.14,100.15,15116.0,91.0574,91.0938,91.0302,91.0393,15116.0
2019-11-29 11:50:00,100.16,100.18,100.08,100.18,75433.0,91.0483,91.0665,90.9756,91.0665,75433.0
2019-11-29 12:00:00,100.17,100.35,100.17,100.29,34918.0,91.0574,91.2211,91.0574,91.1665,34918.0
2019-11-29 12:10:00,100.27,100.27,100.22,100.24,13826.0,91.1483,91.1483,91.1029,91.1211,13826.0
2019-11-29 12:20:00,100.25,100.32,100.21,100.22,8974.0,91.1302,91.1938,91.0938,91.1029,8974.0
2019-11-29 12:30:00,100.2,100.28,100.08,100.11,48272.0,91.0847,91.1574,90.9756,91.0029,48272.0
2019-11-29 12:40:00,100.11,100.15,100.03,100.1,29798.0,91.0029,91.0393,90.9302,90.9938,29798.0
2019-11-29 12:50:00,100.09,100.13,99.92,100.04,125592.0,90.9847,91.0211,90.8302,90.9393,125592.0
2019-12-02 09:30:00,100.33,100.36,99.58,99.69,62027.0,91.2029,91.2301,90.5211,90.6211,62027.0
2019-12-02 09:40:00,99.61,100.21,99.61,100.2,44123.0,90.5484,91.0938,90.5484,91.0847,44123.0
2019-12-02 09:50:00,100.2,100.64,100.16,100.44,50908.0,91.0847,91.4847,91.0483,91.3029,50908.0
2019-12-02 10:00:00,100.36,100.43,99.6,99.76,36263.0,91.2301,91.2938,90.5393,90.6847,36263.0
2019-12-02 10:10:00,99.73,100.07,99.72,99.75,28423.0,90.6575,90.9665,90.6484,90.6756,28423.0
2019-12-02 10:20:00,99.77,99.81,99.62,99.73,20443.0,90.6938,90.7302,90.5575,90.6575,20443.0
2019-12-02 10:30:00,99.72,99.82,99.54,99.62,32057.0,90.6484,90.7393,90.4847,90.5575,32057.0
2019-12-02 10:40:00,99.61,99.86,99.5,99.58,27808.0,90.5484,90.7756,90.4484,90.5211,27808.0
2019-12-02 10:50:00,99.56,99.6,99.3,99.37,26564.0,90.5029,90.5393,90.2666,90.3302,26564.0
2019-12-02 11:00:00,99.35,99.49,99.31,99.47,23725.0,90.312,90.4393,90.2757,90.4211,23725.0
2019-12-02 11:10:00,99.44,99.59,99.38,99.53,25351.0,90.3938,90.5302,90.3393,90.4757,25351.0
2019-12-02 11:20:00,99.53,99.64,99.48,99.6,23663.0,90.4757,90.5756,90.4302,90.5393,23663.0
2019-12-02 11:30:00,99.57,99.63,99.36,99.57,20801.0,90.512,90.5666,90.3211,90.512,20801.0
2019-12-02 11:40:00,99.58,99.63,99.49,99.63,13945.0,90.5211,90.5666,90.4393,90.5666,13945.0
2019-12-02 11:50:00,99.64,99.71,99.58,99.7,14686.0,90.5756,90.6393,90.5211,90.6302,14686.0
2019-12-02 12:00:00,99.7,99.76,99.6,99.61,30605.0,90.6302,90.6847,90.5393,90.5484,30605.0
2019-12-02 12:10:00,99.64,99.7,99.58,99.59,16510.0,90.5756,90.6302,90.5211,90.5302,16510.0
2019-12-02 12:20:00,99.61,99.7,99.3,99.42,15733.0,90.5484,90.6302,90.2666,90.3757,15733.0
2019-12-02 12:30:00,99.47,99.49,99.39,99.47,7441.0,90.4211,90.4393,90.3484,90.4211,7441.0
2019-12-02 12:40:00,99.48,99.53,99.38,99.39,16918.0,90.4302,90.4757,90.3393,90.3484,16918.0
2019-12-02 12:50:00,99.39,99.5,99.38,99.38,15381.0,90.3484,90.4484,90.3393,90.3393,15381.0
2019-12-02 13:00:00,99.36,99.55,99.36,99.55,12329.0,90.3211,90.4938,90.3211,90.4938,12329.0
2019-12-02 13:10:00,99.52,99.52,99.39,99.42,14147.0,90.4666,90.4666,90.3484,90.3757,14147.0
2019-12-02 13:20:00,99.42,99.46,99.38,99.42,10922.0,90.3757,90.412,90.3393,90.3757,10922.0
2019-12-02 13:30:00,99.43,99.43,99.3,99.34,12928.0,90.3848,90.3848,90.2666,90.3029,12928.0
2019-12-02 13:40:00,99.34,99.45,99.31,99.43,13109.0,90.3029,90.4029,90.2757,90.3848,13109.0
2019-12-02 13:50:00,99.43,99.52,99.42,99.48,13873.0,90.3848,90.4666,90.3757,90.4302,13873.0
2019-12-02 14:00:00,99.47,99.54,99.42,99.54,18960.0,90.4211,90.4847,90.3757,90.4847,18960.0
2019-12-02 14:10:00,99.54,99.59,99.52,99.54,16509.0,90.4847,90.5302,90.4666,90.4847,16509.0
2019-12-02 14:20:00,99.54,99.74,99.51,99.68,16132.0,90.4847,90.6666,90.4575,90.612,16132.0
2019-12-02 14:30:00,99.69,99.81,99.69,99.75,18551.0,90.6211,90.7302,90.6211,90.6756,18551.0
2019-12-02 14:40:00,99.74,99.86,99.74,99.84,14756.0,90.6666,90.7756,90.6666,90.7575,14756.0
2019-12-02 14:50:00,99.84,99.84,99.69,99.72,14980.0,90.7575,90.7575,90.6211,90.6484,14980.0
2019-12-02 15:00:00,99.72,99.74,99.53,99.55,36604.0,90.6484,90.6666,90.4757,90.4938,36604.0
2019-12-02 15:10:00,99.55,99.56,99.48,99.5,30146.0,90.4938,90.5029,90.4302,90.4484,30146.0
2019-12-02 15:20:00,99.48,99.49,99.35,99.4,31790.0,90.4302,90.4393,90.312,90.3575,31790.0
2019-12-02 15:30:00,99.39,99.47,99.35,99.39,29375.0,90.3484,90.4211,90.312,90.3484,29375.0
2019-12-02 15:40:00,99.39,99.41,99.22,99.22,43546.0,90.3484,90.3666,90.1939,90.1939,43546.0
2019-12-02 15:50:00,99.23,99.26,99.1,99.22,130017.0,90.2029,90.2302,90.0848,90.1939,130017.0
2019-12-03 09:30:00,98.1,98.1,97.36,97.44,58167.0,89.1757,89.1757,88.5031,88.5758,58167.0
2019-12-03 09:40:00,97.44,97.44,96.83,96.87,25662.0,88.5758,88.5758,88.0213,88.0576,25662.0
2019-12-03 09:50:00,96.85,97.21,96.63,97.18,26377.0,88.0395,88.3667,87.8395,88.3394,26377.0
2019-12-03 10:00:00,97.19,97.21,96.73,96.76,42394.0,88.3485,88.3667,87.9304,87.9576,42394.0
2019-12-03 10:10:00,96.78,97.15,96.75,97.15,33346.0,87.9758,88.3122,87.9486,88.3122,33346.0
2019-12-03 10:20:00,97.1,97.17,96.93,97.03,12667.0,88.2667,88.3303,88.1122,88.2031,12667.0
2019-12-03 10:30:00,97.02,97.24,96.9,97.15,16457.0,88.194,88.394,88.0849,88.3122,16457.0
2019-12-03 10:40:00,97.11,97.21,96.9,96.9,20401.0,88.2758,88.3667,88.0849,88.0849,20401.0
2019-12-03 10:50:00,96.89,97.05,96.82,97.0,16273.0,88.0758,88.2213,88.0122,88.1758,16273.0
2019-12-03 11:00:00,97.0,97.11,96.83,97.11,30511.0,88.1758,88.2758,88.0213,88.2758,30511.0
2019-12-03 11:10:00,97.09,97.29,97.01,97.22,22443.0,88.2576,88.4394,88.1849,88.3758,22443.0
2019-12-03 11:20:00,97.25,97.36,97.13,97.19,17752.0,88.4031,88.5031,88.294,88.3485,17752.0
2019-12-03 11:30:00,97.18,97.32,97.05,97.31,22977.0,88.3394,88.4667,88.2213,88.4576,22977.0
2019-12-03 11:40:00,97.31,97.43,97.29,97.33,69706.0,88.4576,88.5667,88.4394,88.4758,69706.0
2019-12-03 11:50:00,97.33,97.37,97.07,97.23,54115.0,88.4758,88.5122,88.2394,88.3849,54115.0
2019-12-03 12:00:00,97.23,97.39,97.22,97.36,69989.0,88.3849,88.5303,88.3758,88.5031,69989.0
2019-12-03 12:10:00,97.36,97.44,97.25,97.44,37272.0,88.5031,88.5758,88.4031,88.5758,37272.0
2019-12-03 12:20:00,97.43,97.62,97.42,97.48,76726.0,88.5667,88.7394,88.5576,88.6121,76726.0
2019-12-03 12:30:00,97.47,97.53,97.4,97.48,23880.0,88.6031,88.6576,88.5394,88.6121,23880.0
2019-12-03 12:40:00,97.48,97.54,97.38,97.51,18334.0,88.6121,88.6667,88.5212,88.6394,18334.0
2019-12-03 12:50:00,97.52,97.56,97.45,97.56,16443.0,88.6485,88.6849,88.5849,88.6849,16443.0
2019-12-03 13:00:00,97.58,97.63,97.44,97.47,27339.0,88.703,88.7485,88.5758,88.6031,27339.0
2019-12-03 13:10:00,97.46,97.57,97.45,97.53,14173.0,88.594,88.694,88.5849,88.6576,14173.0
2019-12-03 13:20:00,97.53,97.64,97.52,97.62,27627.0,88.6576,88.7576,88.6485,88.7394,27627.0
2019-12-03 13:30:00,97.62,97.73,97.56,97.72,25044.0,88.7394,88.8394,88.6849,88.8303,25044.0
2019-12-03 13:40:00,97.72,97.75,97.64,97.68,14032.0,88.8303,88.8576,88.7576,88.794,14032.0
2019-12-03 13:50:00,97.68,97.7,97.61,97.63,17350.0,88.794,88.8121,88.7303,88.7485,17350.0
2019-12-03 14:00:00,97.61,97.75,97.58,97.67,28113.0,88.7303,88.8576,88.703,88.7849,28113.0
2019-12-03 14:10:00,97.67,97.75,97.65,97.73,23477.0,88.7849,88.8576,88.7667,88.8394,23477.0
2019-12-03 14:20:00,97.74,97.88,97.73,97.87,31957.0,88.8485,88.9758,88.8394,88.9667,31957.0
2019-12-03 14:30:00,97.87,97.92,97.83,97.87,28546.0,88.9667,89.0121,88.9303,88.9667,28546.0
2019-12-03 14:40:00,97.88,97.95,97.83,97.85,48991.0,88.9758,89.0394,88.9303,88.9485,48991.0
2019-12-03 14:50:00,97.84,97.98,97.82,97.91,51575.0,88.9394,89.0667,88.9212,89.003,51575.0
2019-12-03 15:00:00,97.92,98.0,97.88,97.95,43618.0,89.0121,89.0848,88.9758,89.0394,43618.0
2019-12-03 15:10:00,97.93,98.1,97.9,98.09,36538.0,89.0212,89.1757,88.9939,89.1667,36538.0
2019-12-03 15:20:00,98.1,98.33,98.09,98.3,47333.0,89.1757,89.3848,89.1667,89.3575,47333.0
2019-12-03 15:30:00,98.3,98.35,98.09,98.14,122566.0,89.3575,89.403,89.1667,89.2121,122566.0
2019-12-03 15:40:00,98.15,98.27,98.08,98.25,97508.0,89.2212,89.3303,89.1576,89.3121,97508.0
2019-12-03 15:50:00,98.25,98.32,98.13,98.23,281094.0,89.3121,89.3757,89.203,89.2939,281094.0
2019-12-04 09:30:00,98.11,98.8,98.02,98.7,57538.0,89.1848,89.8121,89.103,89.7212,57538.0
2019-12-04 09:40:00,98.73,99.08,98.71,98.76,30185.0,89.7484,90.0666,89.7303,89.7757,30185.0
2019-12-04 09:50:00,98.72,99.05,98.67,98.94,40935.0,89.7393,90.0393,89.6939,89.9393,40935.0
2019-12-04 10:00:00,98.93,99.17,98.8,99.07,41051.0,89.9302,90.1484,89.8121,90.0575,41051.0
2019-12-04 10:10:00,99.07,99.18,99.02,99.17,38024.0,90.0575,90.1575,90.012,90.1484,38024.0
2019-12-04 10:20:00,99.2,99.36,99.2,99.26,18415.0,90.1757,90.3211,90.1757,90.2302,18415.0
2019-12-04 10:30:00,99.3,99.33,99.19,99.25,23701.0,90.2666,90.2938,90.1666,90.2211,23701.0
2019-12-04 10:40:00,99.24,99.38,99.17,99.35,20989.0,90.212,90.3393,90.1484,90.312,20989.0
2019-12-04 10:50:00,99.37,99.38,99.15,99.19,43947.0,90.3302,90.3393,90.1302,90.1666,43947.0
2019-12-04 11:00:00,99.18,99.33,99.18,99.28,18158.0,90.1575,90.2938,90.1575,90.2484,18158.0
2019-12-04 11:10:00,99.27,99.32,99.24,99.25,19320.0,90.2393,90.2848,90.212,90.2211,19320.0
2019-12-04 11:20:00,99.25,99.3,99.2,99.23,26108.0,90.2211,90.2666,90.1757,90.2029,26108.0
2019-12-04 11:30:00,99.25,99.32,99.23,99.27,13250.0,90.2211,90.2848,90.2029,90.2393,13250.0
2019-12-04 11:40:00,99.26,99.3,99.21,99.23,18000.0,90.2302,90.2666,90.1848,90.2029,18000.0
2019-12-04 11:50:00,99.24,99.27,99.13,99.18,21815.0,90.212,90.2393,90.112,90.1575,21815.0
2019-12-04 12:00:00,99.17,99.22,99.14,99.17,15067.0,90.1484,90.1939,90.1211,90.1484,15067.0
2019-12-04 12:10:00,99.16,99.2,99.14,99.16,11638.0,90.1393,90.1757,90.1211,90.1393,11638.0
2019-12-04 12:20:00,99.16,99.17,99.08,99.13,20288.0,90.1393,90.1484,90.0666,90.112,20288.0
2019-12-04 12:30:00,99.13,99.22,99.13,99.18,14045.0,90.112,90.1939,90.112,90.1575,14045.0
2019-12-04 12:40:00,99.2,99.2,99.13,99.18,13823.0,90.1757,90.1757,90.112,90.1575,13823.0
2019-12-04 12:50:00,99.18,99.29,99.14,99.29,28479.0,90.1575,90.2575,90.1211,90.2575,28479.0
2019-12-04 13:00:00,99.3,99.35,99.25,99.34,11935.0,90.2666,90.312,90.2211,90.3029,11935.0
2019-12-04 13:10:00,99.34,99.37,99.26,99.31,31099.0,90.3029,90.3302,90.2302,90.2757,31099.0
2019-12-04 13:20:00,99.3,99.37,99.29,99.34,15457.0,90.2666,90.3302,90.2575,90.3029,15457.0
2019-12-04 13:30:00,99.34,99.34,99.25,99.31,38305.0,90.3029,90.3029,90.2211,90.2757,38305.0
2019-12-04 13:40:00,99.3,99.35,99.28,99.3,10778.0,90.2666,90.312,90.2484,90.2666,10778.0
2019-12-04 13:50:00,99.29,99.33,99.26,99.33,25137.0,90.2575,90.2938,90.2302,90.2938,25137.0
2019-12-04 14:00:00,99.33,99.46,99.33,99.44,17771.0,90.2938,90.412,90.2938,90.3938,17771.0
2019-12-04 14:10:00,99.43,99.45,99.38,99.44,66512.0,90.3848,90.4029,90.3393,90.3938,66512.0
2019-12-04 14:20:00,99.45,99.47,99.22,99.32,127095.0,90.4029,90.4211,90.1939,90.2848,127095.0
2019-12-04 14:30:00,99.33,99.4,99.28,99.39,31695.0,90.2938,90.3575,90.2484,90.3484,31695.0
2019-12-04 14:40:00,99.39,99.4,99.31,99.37,37720.0,90.3484,90.3575,90.2757,90.3302,37720.0
2019-12-04 14:50:00,99.38,99.49,99.38,99.46,31148.0,90.3393,90.4393,90.3393,90.412,31148.0
2019-12-04 15:00:00,99.47,99.49,99.39,99.42,44683.0,90.4211,90.4393,90.3484,90.3757,44683.0
2019-12-04 15:10:00,99.4,99.41,99.31,99.35,17924.0,90.3575,90.3666,90.2757,90.312,17924.0
2019-12-04 15:20:00,99.36,99.38,99.26,99.27,22549.0,90.3211,90.3393,90.2302,90.2393,22549.0
2019-12-04 15:30:00,99.28,99.29,99.18,99.25,59091.0,90.2484,90.2575,90.1575,90.2211,59091.0
2019-12-04 15:40:00,99.25,99.26,99.13,99.26,73916.0,90.2211,90.2302,90.112,90.2302,73916.0
2019-12-04 15:50:00,99.26,99.3,99.1,99.26,187863.0,90.2302,90.2666,90.0848,90.2302,187863.0
2019-12-05 09:30:00,99.5,100.25,99.47,99.55,62418.0,90.4484,91.1302,90.4211,90.4938,62418.0
2019-12-05 09:40:00,99.55,99.71,99.35,99.58,27264.0,90.4938,90.6393,90.312,90.5211,27264.0
2019-12-05 09:50:00,99.55,99.66,99.41,99.48,29445.0,90.4938,90.5938,90.3666,90.4302,29445.0
2019-12-05 10:00:00,99.49,99.59,99.22,99.26,24582.0,90.4393,90.5302,90.1939,90.2302,24582.0
2019-12-05 10:10:00,99.24,99.59,99.24,99.58,30375.0,90.212,90.5302,90.212,90.5211,30375.0
2019-12-05 10:20:00,99.56,99.56,99.33,99.42,9882.0,90.5029,90.5029,90.2938,90.3757,9882.0
2019-12-05 10:30:00,99.4,99.45,99.23,99.24,23420.0,90.3575,90.4029,90.2029,90.212,23420.0
2019-12-05 10:40:00,99.23,99.37,99.14,99.36,27906.0,90.2029,90.3302,90.1211,90.3211,27906.0
2019-12-05 10:50:00,99.36,99.41,99.23,99.36,40230.0,90.3211,90.3666,90.2029,90.3211,40230.0
2019-12-05 11:00:00,99.36,99.5,99.29,99.34,86670.0,90.3211,90.4484,90.2575,90.3029,86670.0
2019-12-05 11:10:00,99.34,99.48,99.3,99.47,16333.0,90.3029,90.4302,90.2666,90.4211,16333.0
2019-12-05 11:20:00,99.49,99.51,99.25,99.3,14343.0,90.4393,90.4575,90.2211,90.2666,14343.0
2019-12-05 11:30:00,99.31,99.32,99.15,99.23,17752.0,90.2757,90.2848,90.1302,90.2029,17752.0
2019-12-05 11:40:00,99.24,99.3,99.17,99.29,18446.0,90.212,90.2666,90.1484,90.2575,18446.0
2019-12-05 11:50:00,99.28,99.4,99.27,99.4,24726.0,90.2484,90.3575,90.2393,90.3575,24726.0
2019-12-05 12:00:00,99.4,99.43,99.36,99.4,15051.0,90.3575,90.3848,90.3211,90.3575,15051.0
2019-12-05 12:10:00,99.41,99.43,99.38,99.4,16961.0,90.3666,90.3848,90.3393,90.3575,16961.0
2019-12-05 12:20:00,99.4,99.46,99.38,99.4,13188.0,90.3575,90.412,90.3393,90.3575,13188.0
2019-12-05 12:30:00,99.41,99.49,99.4,99.45,17144.0,90.3666,90.4393,90.3575,90.4029,17144.0
2019-12-05 12:40:00,99.46,99.49,99.36,99.39,14021.0,90.412,90.4393,90.3211,90.3484,14021.0
2019-12-05 12:50:00,99.4,99.5,99.39,99.48,10160.0,90.3575,90.4484,90.3484,90.4302,10160.0
2019-12-05 13:00:00,99.48,99.52,99.45,99.45,14879.0,90.4302,90.4666,90.4029,90.4029,14879.0
2019-12-05 13:10:00,99.46,99.55,99.44,99.5,19338.0,90.412,90.4938,90.3938,90.4484,19338.0
2019-12-05 13:20:00,99.5,99.61,99.5,99.52,29945.0,90.4484,90.5484,90.4484,90.4666,29945.0
2019-12-05 13:30:00,99.53,99.64,99.52,99.64,23704.0,90.4757,90.5756,90.4666,90.5756,23704.0
2019-12-05 13:40:00,99.65,99.66,99.57,99.57,16783.0,90.5847,90.5938,90.512,90.512,16783.0
2019-12-05 13:50:00,99.57,99.6,99.55,99.56,16487.0,90.512,90.5393,90.4938,90.5029,16487.0
2019-12-05 14:00:00,99.57,99.64,99.54,99.61,25943.0,90.512,90.5756,90.4847,90.5484,25943.0
2019-12-05 14:10:00,99.61,99.71,99.6,99.65,17610.0,90.5484,90.6393,90.5393,90.5847,17610.0
2019-12-05 14:20:00,99.65,99.68,99.63,99.63,15938.0,90.5847,90.612,90.5666,90.5666,15938.0
2019-12-05 14:30:00,99.64,99.7,99.64,99.67,10947.0,90.5756,90.6302,90.5756,90.6029,10947.0
2019-12-05 14:40:00,99.69,99.74,99.67,99.68,17141.0,90.6211,90.6666,90.6029,90.612,17141.0
2019-12-05 14:50:00,99.68,99.77,99.43,99.64,33645.0,90.612,90.6938,90.3848,90.5756,33645.0
2019-12-05 15:00:00,99.64,99.7,99.51,99.68,20903.0,90.5756,90.6302,90.4575,90.612,20903.0
2019-12-05 15:10:00,99.7,99.74,99.67,99.72,19280.0,90.6302,90.6666,90.6029,90.6484,19280.0
2019-12-05 15:20:00,99.71,99.79,99.7,99.75,31535.0,90.6393,90.712,90.6302,90.6756,31535.0
2019-12-05 15:30:00,99.75,99.84,99.64,99.76,46935.0,90.6756,90.7575,90.5756,90.6847,46935.0
2019-12-05 15:40:00,99.76,99.8,99.62,99.62,59092.0,90.6847,90.7211,90.5575,90.5575,59092.0
2019-12-05 15:50:00,99.61,99.65,99.46,99.59,146875.0,90.5484,90.5847,90.412,90.5302,146875.0
2019-12-06 09:30:00,100.85,101.27,100.65,100.9,90384.0,91.6756,92.0574,91.4938,91.721,90384.0
2019-12-06 09:40:00,100.97,101.33,100.96,101.27,75832.0,91.7847,92.1119,91.7756,92.0574,75832.0
2019-12-06 09:50:00,101.23,101.42,101.2,101.24,25896.0,92.021,92.1937,91.9937,92.0301,25896.0
2019-12-06 10:00:00,101.23,101.29,101.06,101.12,19984.0,92.021,92.0755,91.8665,91.921,19984.0
2019-12-06 10:10:00,101.13,101.3,101.13,101.25,24620.0,91.9301,92.0846,91.9301,92.0392,24620.0
2019-12-06 10:20:00,101.26,101.41,101.24,101.24,17229.0,92.0483,92.1846,92.0301,92.0301,17229.0
2019-12-06 10:30:00,101.2,101.28,101.08,101.14,15380.0,91.9937,92.0665,91.8846,91.9392,15380.0
2019-12-06 10:40:00,101.13,101.39,101.12,101.37,25121.0,91.9301,92.1664,91.921,92.1483,25121.0
2019-12-06 10:50:00,101.4,101.43,101.3,101.36,24997.0,92.1755,92.2028,92.0846,92.1392,24997.0
2019-12-06 11:00:00,101.37,101.48,101.31,101.33,28006.0,92.1483,92.2483,92.0937,92.1119,28006.0
2019-12-06 11:10:00,101.31,101.41,101.29,101.29,13974.0,92.0937,92.1846,92.0755,92.0755,13974.0
2019-12-06 11:20:00,101.28,101.44,101.23,101.42,19246.0,92.0665,92.2119,92.021,92.1937,19246.0
2019-12-06 11:30:00,101.42,101.49,101.37,101.48,15525.0,92.1937,92.2574,92.1483,92.2483,15525.0
2019-12-06 11:40:00,101.49,101.5,101.39,101.48,19056.0,92.2574,92.2664,92.1664,92.2483,19056.0
2019-12-06 11:50:00,101.48,101.74,101.47,101.71,20587.0,92.2483,92.4846,92.2392,92.4573,20587.0
2019-12-06 12:00:00,101.72,101.73,101.61,101.67,34759.0,92.4664,92.4755,92.3664,92.421,34759.0
2019-12-06 12:10:00,101.69,101.77,101.66,101.72,50126.0,92.4392,92.5119,92.4119,92.4664,50126.0
2019-12-06 12:20:00,101.72,101.77,101.69,101.72,15427.0,92.4664,92.5119,92.4392,92.4664,15427.0
2019-12-06 12:30:00,101.7,101.72,101.64,101.7,11729.0,92.4482,92.4664,92.3937,92.4482,11729.0
2019-12-06 12:40:00,101.7,101.71,101.67,101.67,13551.0,92.4482,92.4573,92.421,92.421,13551.0
2019-12-06 12:50:00,101.68,101.7,101.63,101.63,21731.0,92.4301,92.4482,92.3846,92.3846,21731.0
2019-12-06 13:00:00,101.64,101.67,101.51,101.57,22152.0,92.3937,92.421,92.2755,92.3301,22152.0
2019-12-06 13:10:00,101.59,101.73,101.57,101.73,27102.0,92.3483,92.4755,92.3301,92.4755,27102.0
2019-12-06 13:20:00,101.73,101.73,101.62,101.7,34058.0,92.4755,92.4755,92.3755,92.4482,34058.0
2019-12-06 13:30:00,101.69,101.79,101.69,101.77,15561.0,92.4392,92.5301,92.4392,92.5119,15561.0
2019-12-06 13:40:00,101.78,101.79,101.74,101.74,10735.0,92.521,92.5301,92.4846,92.4846,10735.0
2019-12-06 13:50:00,101.75,101.81,101.74,101.79,15498.0,92.4937,92.5482,92.4846,92.5301,15498.0
2019-12-06 14:00:00,101.8,101.84,101.77,101.83,18015.0,92.5391,92.5755,92.5119,92.5664,18015.0
2019-12-06 14:10:00,101.83,101.84,101.66,101.68,16866.0,92.5664,92.5755,92.4119,92.4301,16866.0
2019-12-06 14:20:00,101.69,101.81,101.67,101.79,14131.0,92.4392,92.5482,92.421,92.5301,14131.0
2019-12-06 14:30:00,101.79,101.79,101.69,101.75,17317.0,92.5301,92.5301,92.4392,92.4937,17317.0
2019-12-06 14:40:00,101.73,101.78,101.67,101.76,43106.0,92.4755,92.521,92.421,92.5028,43106.0
2019-12-06 14:50:00,101.76,101.8,101.68,101.71,36922.0,92.5028,92.5391,92.4301,92.4573,36922.0
2019-12-06 15:00:00,101.71,101.71,101.65,101.68,18889.0,92.4573,92.4573,92.4028,92.4301,18889.0
2019-12-06 15:10:00,101.67,101.68,101.55,101.58,18473.0,92.421,92.4301,92.3119,92.3392,18473.0
2019-12-06 15:20:00,101.58,101.66,101.55,101.64,16272.0,92.3392,92.4119,92.3119,92.3937,16272.0
2019-12-06 15:30:00,101.63,101.71,101.61,101.69,32286.0,92.3846,92.4573,92.3664,92.4392,32286.0
2019-12-06 15:40:00,101.69,101.71,101.58,101.59,30598.0,92.4392,92.4573,92.3392,92.3483,30598.0
2019-12-06 15:50:00,101.6,101.61,101.32,101.38,173598.0,92.3573,92.3664,92.1028,92.1574,173598.0
2019-12-09 09:30:00,101.39,102.34,101.24,102.2,142101.0,92.1664,93.03,92.0301,92.9028,142101.0
2019-12-09 09:40:00,102.22,102.33,101.99,102.33,36569.0,92.9209,93.0209,92.7119,93.0209,36569.0
2019-12-09 09:50:00,102.33,102.56,102.15,102.16,47482.0,93.0209,93.23,92.8573,92.8664,47482.0
2019-12-09 10:00:00,102.17,102.38,102.0,102.38,58897.0,92.8755,93.0664,92.721,93.0664,58897.0
2019-12-09 10:10:00,102.39,102.43,102.19,102.19,28827.0,93.0755,93.1118,92.8937,92.8937,28827.0
2019-12-09 10:20:00,102.2,102.32,102.16,102.19,29532.0,92.9028,93.0118,92.8664,92.8937,29532.0
2019-12-09 10:30:00,102.2,102.28,102.19,102.24,29437.0,92.9028,92.9755,92.8937,92.9391,29437.0
2019-12-09 10:40:00,102.25,102.26,102.15,102.23,24608.0,92.9482,92.9573,92.8573,92.93,24608.0
2019-12-09 10:50:00,102.24,102.31,102.16,102.18,28306.0,92.9391,93.0028,92.8664,92.8846,28306.0
2019-12-09 11:00:00,102.17,102.27,102.12,102.21,28710.0,92.8755,92.9664,92.83,92.9119,28710.0
2019-12-09 11:10:00,102.2,102.26,102.16,102.21,27960.0,92.9028,92.9573,92.8664,92.9119,27960.0
2019-12-09 11:20:00,102.21,102.24,102.06,102.16,29483.0,92.9119,92.9391,92.7755,92.8664,29483.0
2019-12-09 11:30:00,102.18,102.24,102.12,102.15,27734.0,92.8846,92.9391,92.83,92.8573,27734.0
2019-12-09 11:40:00,102.13,102.15,102.06,102.12,29802.0,92.8391,92.8573,92.7755,92.83,29802.0
2019-12-09 11:50:00,102.12,102.19,102.09,102.17,18139.0,92.83,92.8937,92.8028,92.8755,18139.0
2019-12-09 12:00:00,102.15,102.24,102.11,102.16,25224.0,92.8573,92.9391,92.8209,92.8664,25224.0
2019-12-09 12:10:00,102.16,102.19,102.1,102.16,24797.0,92.8664,92.8937,92.8119,92.8664,24797.0
2019-12-09 12:20:00,102.16,102.17,102.06,102.06,37577.0,92.8664,92.8755,92.7755,92.7755,37577.0
2019-12-09 12:30:00,102.07,102.12,102.02,102.11,12564.0,92.7846,92.83,92.7391,92.8209,12564.0
2019-12-09 12:40:00,102.11,102.17,102.03,102.03,35122.0,92.8209,92.8755,92.7482,92.7482,35122.0
2019-12-09 12:50:00,102.02,102.05,101.91,101.94,20634.0,92.7391,92.7664,92.6391,92.6664,20634.0
2019-12-09 13:00:00,101.93,101.97,101.89,101.92,10625.0,92.6573,92.6937,92.621,92.6482,10625.0
2019-12-09 13:10:00,101.93,102.01,101.89,101.98,26369.0,92.6573,92.73,92.621,92.7028,26369.0
2019-12-09 13:20:00,102.0,102.07,101.94,101.98,18540.0,92.721,92.7846,92.6664,92.7028,18540.0
2019-12-09 13:30:00,101.98,101.99,101.94,101.98,16797.0,92.7028,92.7119,92.6664,92.7028,16797.0
2019-12-09 13:40:00,101.98,102.08,101.96,102.08,18743.0,92.7028,92.7937,92.6846,92.7937,18743.0
2019-12-09 13:50:00,102.08,102.1,101.97,102.0,31785.0,92.7937,92.8119,92.6937,92.721,31785.0
2019-12-09 14:00:00,102.0,102.02,101.91,101.91,14357.0,92.721,92.7391,92.6391,92.6391,14357.0
2019-12-09 14:10:00,101.92,101.99,101.89,101.98,23448.0,92.6482,92.7119,92.621,92.7028,23448.0
2019-12-09 14:20:00,101.99,102.1,101.99,102.05,15102.0,92.7119,92.8119,92.7119,92.7664,15102.0
2019-12-09 14:30:00,102.06,102.18,102.02,102.16,17126.0,92.7755,92.8846,92.7391,92.8664,17126.0
2019-12-09 14:40:00,102.16,102.26,102.15,102.25,20335.0,92.8664,92.9573,92.8573,92.9482,20335.0
2019-12-09 14:50:00,102.24,102.34,102.22,102.32,26918.0,92.9391,93.03,92.9209,93.0118,26918.0
2019-12-09 15:00:00,102.34,102.38,102.32,102.37,36000.0,93.03,93.0664,93.0118,93.0573,36000.0
2019-12-09 15:10:00,102.37,102.45,102.35,102.36,38507.0,93.0573,93.13,93.0391,93.0482,38507.0
2019-12-09 15:20:00,102.36,102.38,102.32,102.32,22532.0,93.0482,93.0664,93.0118,93.0118,22532.0
2019-12-09 15:30:00,102.32,102.32,102.17,102.21,48431.0,93.0118,93.0118,92.8755,92.9119,48431.0
2019-12-09 15:40:00,102.22,102.31,102.22,102.28,47600.0,92.9209,93.0028,92.9209,92.9755,47600.0
2019-12-09 15:50:00,102.27,102.42,102.14,102.21,161815.0,92.9664,93.1027,92.8482,92.9119,161815.0
2019-12-10 09:30:00,102.02,102.16,101.79,101.93,45568.0,92.7391,92.8664,92.5301,92.6573,45568.0
2019-12-10 09:40:00,101.95,102.22,101.95,102.1,10523.0,92.6755,92.9209,92.6755,92.8119,10523.0
2019-12-10 09:50:00,102.08,102.16,101.96,102.08,18693.0,92.7937,92.8664,92.6846,92.7937,18693.0
2019-12-10 10:00:00,102.09,102.19,102.08,102.13,20391.0,92.8028,92.8937,92.7937,92.8391,20391.0
2019-12-10 10:10:00,102.11,102.24,102.11,102.18,14090.0,92.8209,92.9391,92.8209,92.8846,14090.0
2019-12-10 10:20:00,102.16,102.34,102.09,102.33,27110.0,92.8664,93.03,92.8028,93.0209,27110.0
2019-12-10 10:30:00,102.33,102.35,102.29,102.31,8894.0,93.0209,93.0391,92.9846,93.0028,8894.0
2019-12-10 10:40:00,102.31,102.38,102.28,102.34,13332.0,93.0028,93.0664,92.9755,93.03,13332.0
2019-12-10 10:50:00,102.35,102.44,102.33,102.43,11954.0,93.0391,93.1209,93.0209,93.1118,11954.0
2019-12-10 11:00:00,102.44,102.51,102.2,102.4,33256.0,93.1209,93.1846,92.9028,93.0846,33256.0
2019-12-10 11:10:00,102.38,102.41,102.3,102.34,10594.0,93.0664,93.0937,92.9937,93.03,10594.0
2019-12-10 11:20:00,102.37,102.5,102.33,102.48,21346.0,93.0573,93.1755,93.0209,93.1573,21346.0
2019-12-10 11:30:00,102.49,102.53,102.43,102.48,41386.0,93.1664,93.2027,93.1118,93.1573,41386.0
2019-12-10 11:40:00,102.48,102.57,102.47,102.52,56542.0,93.1573,93.2391,93.1482,93.1937,56542.0
2019-12-10 11:50:00,102.52,102.54,102.26,102.27,59560.0,93.1937,93.2118,92.9573,92.9664,59560.0
2019-12-10 12:00:00,102.27,102.3,102.16,102.23,187796.0,92.9664,92.9937,92.8664,92.93,187796.0
2019-12-10 12:10:00,102.23,102.42,102.17,102.42,166290.0,92.93,93.1027,92.8755,93.1027,166290.0
2019-12-10 12:20:00,102.4,102.4,102.19,102.22,12351.0,93.0846,93.0846,92.8937,92.9209,12351.0
2019-12-10 12:30:00,102.22,102.24,102.13,102.14,31695.0,92.9209,92.9391,92.8391,92.8482,31695.0
2019-12-10 12:40:00,102.14,102.26,102.13,102.21,21066.0,92.8482,92.9573,92.8391,92.9119,21066.0
2019-12-10 12:50:00,102.21,102.38,102.2,102.34,20795.0,92.9119,93.0664,92.9028,93.03,20795.0
2019-12-10 13:00:00,102.36,102.38,102.24,102.28,10389.0,93.0482,93.0664,92.9391,92.9755,10389.0
2019-12-10 13:10:00,102.29,102.34,102.25,102.29,121901.0,92.9846,93.03,92.9482,92.9846,121901.0
2019-12-10 13:20:00,102.27,102.3,102.22,102.28,24686.0,92.9664,92.9937,92.9209,92.9755,24686.0
2019-12-10 13:30:00,102.29,102.29,102.18,102.22,25429.0,92.9846,92.9846,92.8846,92.9209,25429.0
2019-12-10 13:40:00,102.22,102.26,102.2,102.26,17299.0,92.9209,92.9573,92.9028,92.9573,17299.0
2019-12-10 13:50:00,102.26,102.29,102.23,102.29,18389.0,92.9573,92.9846,92.93,92.9846,18389.0
2019-12-10 14:00:00,102.3,102.32,102.24,102.31,20236.0,92.9937,93.0118,92.9391,93.0028,20236.0
2019-12-10 14:10:00,102.31,102.39,102.31,102.37,18861.0,93.0028,93.0755,93.0028,93.0573,18861.0
2019-12-10 14:20:00,102.38,102.38,102.3,102.32,17154.0,93.0664,93.0664,92.9937,93.0118,17154.0
2019-12-10 14:30:00,102.32,102.33,102.22,102.25,29233.0,93.0118,93.0209,92.9209,92.9482,29233.0
2019-12-10 14:40:00,102.25,102.29,102.23,102.27,25399.0,92.9482,92.9846,92.93,92.9664,25399.0
2019-12-10 14:50:00,102.27,102.33,102.25,102.27,67159.0,92.9664,93.0209,92.9482,92.9664,67159.0
2019-12-10 15:00:00,102.27,102.34,102.27,102.3,72447.0,92.9664,93.03,92.9664,92.9937,72447.0
2019-12-10 15:10:00,102.3,102.32,102.19,102.22,82745.0,92.9937,93.0118,92.8937,92.9209,82745.0
2019-12-10 15:20:00,102.22,102.28,102.2,102.21,33243.0,92.9209,92.9755,92.9028,92.9119,33243.0
2019-12-10 15:30:00,102.22,102.29,102.15,102.25,78372.0,92.9209,92.9846,92.8573,92.9482,78372.0
2019-12-10 15:40:00,102.24,102.29,102.22,102.28,50449.0,92.9391,92.9846,92.9209,92.9755,50449.0
2019-12-10 15:50:00,102.27,102.43,102.18,102.42,191287.0,92.9664,93.1118,92.8846,93.1027,191287.0
2019-12-11 09:30:00,102.5,102.9,102.42,102.7,44753.0,93.1755,93.5391,93.1027,93.3573,44753.0
2019-12-11 09:40:00,102.68,102.78,102.62,102.65,15429.0,93.3391,93.43,93.2846,93.3118,15429.0
2019-12-11 09:50:00,102.66,102.67,102.54,102.58,19268.0,93.3209,93.33,93.2118,93.2482,19268.0
2019-12-11 10:00:00,102.56,102.58,102.33,102.4,57633.0,93.23,93.2482,93.0209,93.0846,57633.0
2019-12-11 10:10:00,102.39,102.51,102.34,102.39,29106.0,93.0755,93.1846,93.03,93.0755,29106.0
2019-12-11 10:20:00,102.38,102.42,102.27,102.38,17741.0,93.0664,93.1027,92.9664,93.0664,17741.0
2019-12-11 10:30:00,102.37,102.4,102.33,102.35,32982.0,93.0573,93.0846,93.0209,93.0391,32982.0
2019-12-11 10:40:00,102.34,102.4,102.31,102.34,22728.0,93.03,93.0846,93.0028,93.03,22728.0
2019-12-11 10:50:00,102.34,102.44,102.3,102.39,22120.0,93.03,93.1209,92.9937,93.0755,22120.0
2019-12-11 11:00:00,102.39,102.4,102.22,102.29,35343.0,93.0755,93.0846,92.9209,92.9846,35343.0
2019-12-11 11:10:00,102.29,102.29,102.23,102.28,38584.0,92.9846,92.9846,92.93,92.9755,38584.0
2019-12-11 11:20:00,102.28,102.29,102.08,102.16,31942.0,92.9755,92.9846,92.7937,92.8664,31942.0
2019-12-11 11:30:00,102.16,102.27,102.16,102.23,22026.0,92.8664,92.9664,92.8664,92.93,22026.0
2019-12-11 11:40:00,102.23,102.24,102.11,102.14,20737.0,92.93,92.9391,92.8209,92.8482,20737.0
2019-12-11 11:50:00,102.14,102.21,102.14,102.2,36559.0,92.8482,92.9119,92.8482,92.9028,36559.0
2019-12-11 12:00:00,102.2,102.27,102.19,102.2,13683.0,92.9028,92.9664,92.8937,92.9028,13683.0
2019-12-11 12:10:00,102.2,102.25,102.18,102.24,17840.0,92.9028,92.9482,92.8846,92.9391,17840.0
2019-12-11 12:20:00,102.22,102.22,102.12,102.12,19965.0,92.9209,92.9209,92.83,92.83,19965.0
2019-12-11 12:30:00,102.12,102.13,102.05,102.09,14597.0,92.83,92.8391,92.7664,92.8028,14597.0
2019-12-11 12:40:00,102.08,102.15,102.07,102.11,16564.0,92.7937,92.8573,92.7846,92.8209,16564.0
2019-12-11 12:50:00,102.12,102.12,102.0,102.02,16592.0,92.83,92.83,92.721,92.7391,16592.0
2019-12-11 13:00:00,102.03,102.03,101.89,101.92,18773.0,92.7482,92.7482,92.621,92.6482,18773.0
2019-12-11 13:10:00,101.94,101.96,101.84,101.87,14042.0,92.6664,92.6846,92.5755,92.6028,14042.0
2019-12-11 13:20:00,101.89,101.96,101.86,101.88,15313.0,92.621,92.6846,92.5937,92.6119,15313.0
2019-12-11 13:30:00,101.89,101.92,101.81,101.81,19059.0,92.621,92.6482,92.5482,92.5482,19059.0
2019-12-11 13:40:00,101.79,101.81,101.64,101.68,28090.0,92.5301,92.5482,92.3937,92.4301,28090.0
2019-12-11 13:50:00,101.68,101.72,101.66,101.68,19356.0,92.4301,92.4664,92.4119,92.4301,19356.0
2019-12-11 14:00:00,101.7,101.79,101.61,101.69,35171.0,92.4482,92.5301,92.3664,92.4392,35171.0
2019-12-11 14:10:00,101.69,101.69,101.49,101.56,25523.0,92.4392,92.4392,92.2574,92.321,25523.0
2019-12-11 14:20:00,101.57,101.65,101.5,101.6,16941.0,92.3301,92.4028,92.2664,92.3573,16941.0
2019-12-11 14:30:00,101.61,101.77,101.6,101.75,25834.0,92.3664,92.5119,92.3573,92.4937,25834.0
2019-12-11 14:40:00,101.75,101.83,101.7,101.8,30559.0,92.4937,92.5664,92.4482,92.5391,30559.0
2019-12-11 14:50:00,101.79,101.88,101.74,101.85,24562.0,92.5301,92.6119,92.4846,92.5846,24562.0
2019-12-11 15:00:00,101.86,101.92,101.81,101.86,25851.0,92.5937,92.6482,92.5482,92.5937,25851.0
2019-12-11 15:10:00,101.87,101.87,101.7,101.78,24321.0,92.6028,92.6028,92.4482,92.521,24321.0
2019-12-11 15:20:00,101.79,101.79,101.69,101.79,32672.0,92.5301,92.5301,92.4392,92.5301,32672.0
2019-12-11 15:30:00,101.8,101.88,101.67,101.67,41092.0,92.5391,92.6119,92.421,92.421,41092.0
2019-12-11 15:40:00,101.66,101.72,101.6,101.6,44503.0,92.4119,92.4664,92.3573,92.3573,44503.0
2019-12-11 15:50:00,101.61,101.71,101.28,101.44,250404.0,92.3664,92.4573,92.0665,92.2119,250404.0
2019-12-12 09:30:00,101.35,102.41,101.3,102.32,53782.0,92.1301,93.0937,92.0846,93.0118,53782.0
2019-12-12 09:40:00,102.35,102.6,102.2,102.5,23750.0,93.0391,93.2664,92.9028,93.1755,23750.0
2019-12-12 09:50:00,102.5,102.95,102.37,102.92,60393.0,93.1755,93.5845,93.0573,93.5573,60393.0
2019-12-12 10:00:00,102.95,103.4,102.92,103.21,41539.0,93.5845,93.9936,93.5573,93.8209,41539.0
2019-12-12 10:10:00,103.23,103.57,103.17,103.57,29642.0,93.8391,94.1481,93.7845,94.1481,29642.0
2019-12-12 10:20:00,103.57,103.7,103.5,103.56,24691.0,94.1481,94.2663,94.0845,94.139,24691.0
2019-12-12 10:30:00,103.59,103.61,103.46,103.52,22563.0,94.1663,94.1845,94.0481,94.1027,22563.0
2019-12-12 10:40:00,103.51,103.62,103.44,103.6,39600.0,94.0936,94.1936,94.03,94.1754,39600.0
2019-12-12 10:50:00,103.58,103.86,103.58,103.68,24333.0,94.1572,94.4117,94.1572,94.2481,24333.0
2019-12-12 11:00:00,103.68,103.75,103.55,103.55,21045.0,94.2481,94.3118,94.13,94.13,21045.0
2019-12-12 11:10:00,103.54,103.6,103.45,103.46,57819.0,94.1209,94.1754,94.039,94.0481,57819.0
2019-12-12 11:20:00,103.47,103.5,103.37,103.42,16573.0,94.0572,94.0845,93.9663,94.0118,16573.0
2019-12-12 11:30:00,103.39,103.39,103.27,103.3,35291.0,93.9845,93.9845,93.8754,93.9027,35291.0
2019-12-12 11:40:00,103.3,103.3,103.15,103.23,14259.0,93.9027,93.9027,93.7663,93.8391,14259.0
2019-12-12 11:50:00,103.24,103.29,102.97,103.2,22439.0,93.8482,93.8936,93.6027,93.8118,22439.0
2019-12-12 12:00:00,103.18,103.2,103.04,103.11,19053.0,93.7936,93.8118,93.6663,93.73,19053.0
2019-12-12 12:10:00,103.13,103.24,103.11,103.15,18733.0,93.7482,93.8482,93.73,93.7663,18733.0
2019-12-12 12:20:00,103.17,103.21,103.05,103.21,31586.0,93.7845,93.8209,93.6754,93.8209,31586.0
2019-12-12 12:30:00,103.22,103.52,103.21,103.48,25567.0,93.83,94.1027,93.8209,94.0663,25567.0
2019-12-12 12:40:00,103.48,103.53,103.43,103.47,15327.0,94.0663,94.1118,94.0209,94.0572,15327.0
2019-12-12 12:50:00,103.51,103.56,103.42,103.42,11612.0,94.0936,94.139,94.0118,94.0118,11612.0
2019-12-12 13:00:00,103.46,103.51,103.38,103.44,14015.0,94.0481,94.0936,93.9754,94.03,14015.0
2019-12-12 13:10:00,103.44,103.6,103.44,103.6,15885.0,94.03,94.1754,94.03,94.1754,15885.0
2019-12-12 13:20:00,103.57,103.6,103.5,103.55,16308.0,94.1481,94.1754,94.0845,94.13,16308.0
2019-12-12 13:30:00,103.55,103.63,103.51,103.51,20852.0,94.13,94.2027,94.0936,94.0936,20852.0
2019-12-12 13:40:00,103.52,103.59,103.52,103.53,13602.0,94.1027,94.1663,94.1027,94.1118,13602.0
2019-12-12 13:50:00,103.53,103.63,103.53,103.61,12027.0,94.1118,94.2027,94.1118,94.1845,12027.0
2019-12-12 14:00:00,103.6,103.65,103.51,103.65,17068.0,94.1754,94.2209,94.0936,94.2209,17068.0
2019-12-12 14:10:00,103.65,103.72,103.53,103.61,18948.0,94.2209,94.2845,94.1118,94.1845,18948.0
2019-12-12 14:20:00,103.6,103.65,103.55,103.59,17594.0,94.1754,94.2209,94.13,94.1663,17594.0
2019-12-12 14:30:00,103.6,104.12,103.58,104.0,74118.0,94.1754,94.6481,94.1572,94.539,74118.0
2019-12-12 14:40:00,104.0,104.13,103.96,104.0,21531.0,94.539,94.6572,94.5027,94.539,21531.0
2019-12-12 14:50:00,104.01,104.2,103.96,104.17,25904.0,94.5481,94.7208,94.5027,94.6935,25904.0
2019-12-12 15:00:00,104.19,104.33,104.15,104.25,28073.0,94.7117,94.839,94.6754,94.7663,28073.0
2019-12-12 15:10:00,104.26,104.29,104.13,104.28,19515.0,94.7754,94.8026,94.6572,94.7935,19515.0
2019-12-12 15:20:00,104.27,104.39,104.22,104.36,41045.0,94.7845,94.8935,94.739,94.8663,41045.0
2019-12-12 15:30:00,104.35,104.46,104.29,104.37,68132.0,94.8572,94.9572,94.8026,94.8754,68132.0
2019-12-12 15:40:00,104.36,104.5,104.35,104.49,55689.0,94.8663,94.9935,94.8572,94.9844,55689.0
2019-12-12 15:50:00,104.5,104.54,103.99,104.04,315366.0,94.9935,95.0299,94.5299,94.5754,315366.0
2019-12-13 09:30:00,103.91,104.22,103.62,104.07,60034.0,94.4572,94.739,94.1936,94.6026,60034.0
2019-12-13 09:40:00,104.08,104.11,103.87,104.03,13781.0,94.6117,94.639,94.4208,94.5663,13781.0
2019-12-13 09:50:00,103.88,104.31,103.87,104.25,12127.0,94.4299,94.8208,94.4208,94.7663,12127.0
2019-12-13 10:00:00,104.27,104.85,104.11,104.73,31269.0,94.7845,95.3117,94.639,95.2026,31269.0
2019-12-13 10:10:00,104.81,104.95,104.64,104.8,31435.0,95.2753,95.4026,95.1208,95.2662,31435.0
2019-12-13 10:20:00,104.72,104.84,104.49,104.53,20595.0,95.1935,95.3026,94.9844,95.0208,20595.0
2019-12-13 10:30:00,104.5,104.52,103.75,103.88,27046.0,94.9935,95.0117,94.3118,94.4299,27046.0
2019-12-13 10:40:00,103.79,104.03,103.79,103.85,22854.0,94.3481,94.5663,94.3481,94.4027,22854.0
2019-12-13 10:50:00,103.9,103.92,103.46,103.5,22756.0,94.4481,94.4663,94.0481,94.0845,22756.0
2019-12-13 11:00:00,103.48,103.58,103.34,103.52,21897.0,94.0663,94.1572,93.9391,94.1027,21897.0
2019-12-13 11:10:00,103.51,103.59,103.3,103.31,17527.0,94.0936,94.1663,93.9027,93.9118,17527.0
2019-12-13 11:20:00,103.3,103.31,102.95,103.04,13399.0,93.9027,93.9118,93.5845,93.6663,13399.0
2019-12-13 11:30:00,103.04,103.37,102.99,103.33,14789.0,93.6663,93.9663,93.6209,93.93,14789.0
2019-12-13 11:40:00,103.33,103.52,103.31,103.49,72240.0,93.93,94.1027,93.9118,94.0754,72240.0
2019-12-13 11:50:00,103.5,103.88,103.5,103.86,21207.0,94.0845,94.4299,94.0845,94.4117,21207.0
2019-12-13 12:00:00,103.84,104.01,103.83,103.98,19676.0,94.3936,94.5481,94.3845,94.5208,19676.0
2019-12-13 12:10:00,103.99,104.01,103.88,103.94,22760.0,94.5299,94.5481,94.4299,94.4845,22760.0
2019-12-13 12:20:00,103.94,104.11,103.88,104.1,17481.0,94.4845,94.639,94.4299,94.6299,17481.0
2019-12-13 12:30:00,104.1,104.18,104.09,104.18,20823.0,94.6299,94.7026,94.6208,94.7026,20823.0
2019-12-13 12:40:00,104.18,104.21,103.98,104.03,31684.0,94.7026,94.7299,94.5208,94.5663,31684.0
2019-12-13 12:50:00,104.03,104.3,104.01,104.3,20598.0,94.5663,94.8117,94.5481,94.8117,20598.0
2019-12-13 13:00:00,104.3,104.37,104.26,104.37,21174.0,94.8117,94.8754,94.7754,94.8754,21174.0
2019-12-13 13:10:00,104.37,104.49,104.36,104.49,82263.0,94.8754,94.9844,94.8663,94.9844,82263.0
2019-12-13 13:20:00,104.47,104.49,104.42,104.45,18173.0,94.9663,94.9844,94.9208,94.9481,18173.0
2019-12-13 13:30:00,104.45,104.51,104.32,104.34,54532.0,94.9481,95.0026,94.8299,94.8481,54532.0
2019-12-13 13:40:00,104.36,104.41,104.3,104.39,22708.0,94.8663,94.9117,94.8117,94.8935,22708.0
2019-12-13 13:50:00,104.39,104.61,104.37,104.51,23391.0,94.8935,95.0935,94.8754,95.0026,23391.0
2019-12-13 14:00:00,104.54,104.62,104.48,104.56,27086.0,95.0299,95.1026,94.9753,95.0481,27086.0
2019-12-13 14:10:00,104.58,104.61,104.45,104.47,10264.0,95.0663,95.0935,94.9481,94.9663,10264.0
2019-12-13 14:20:00,104.48,104.56,104.42,104.44,20033.0,94.9753,95.0481,94.9208,94.939,20033.0
2019-12-13 14:30:00,104.45,104.5,104.33,104.36,17646.0,94.9481,94.9935,94.839,94.8663,17646.0
2019-12-13 14:40:00,104.36,104.44,104.34,104.38,55497.0,94.8663,94.939,94.8481,94.8844,55497.0
2019-12-13 14:50:00,104.37,104.51,104.37,104.48,17129.0,94.8754,95.0026,94.8754,94.9753,17129.0
2019-12-13 15:00:00,104.48,104.5,104.39,104.4,30331.0,94.9753,94.9935,94.8935,94.9026,30331.0
2019-12-13 15:10:00,104.41,104.46,104.36,104.43,19495.0,94.9117,94.9572,94.8663,94.9299,19495.0
2019-12-13 15:20:00,104.43,104.44,104.22,104.29,21218.0,94.9299,94.939,94.739,94.8026,21218.0
2019-12-13 15:30:00,104.28,104.42,104.27,104.42,30820.0,94.7935,94.9208,94.7845,94.9208,30820.0
2019-12-13 15:40:00,104.42,104.49,104.41,104.43,33698.0,94.9208,94.9844,94.9117,94.9299,33698.0
2019-12-13 15:50:00,104.43,104.53,104.33,104.38,114717.0,94.9299,95.0208,94.839,94.8844,114717.0
2019-12-16 09:30:00,105.0,105.7,104.94,105.44,184268.0,95.448,96.0844,95.3935,95.848,184268.0
2019-12-16 09:40:00,105.35,105.66,105.25,105.52,35161.0,95.7662,96.048,95.6753,95.9207,35161.0
2019-12-16 09:50:00,105.48,105.53,105.1,105.13,18810.0,95.8844,95.9298,95.5389,95.5662,18810.0
2019-12-16 10:00:00,105.17,105.32,105.1,105.32,26894.0,95.6026,95.7389,95.5389,95.7389,26894.0
2019-12-16 10:10:00,105.32,105.45,105.24,105.31,22283.0,95.7389,95.8571,95.6662,95.7298,22283.0
2019-12-16 10:20:00,105.29,105.45,105.23,105.36,23289.0,95.7117,95.8571,95.6571,95.7753,23289.0
2019-12-16 10:30:00,105.42,105.47,105.32,105.39,18062.0,95.8298,95.8753,95.7389,95.8026,18062.0
2019-12-16 10:40:00,105.4,105.43,105.24,105.26,28558.0,95.8117,95.8389,95.6662,95.6844,28558.0
2019-12-16 10:50:00,105.26,105.29,105.11,105.18,32677.0,95.6844,95.7117,95.548,95.6117,32677.0
2019-12-16 11:00:00,105.17,105.39,105.17,105.38,30515.0,95.6026,95.8026,95.6026,95.7935,30515.0
2019-12-16 11:10:00,105.38,105.4,105.34,105.36,18264.0,95.7935,95.8117,95.7571,95.7753,18264.0
2019-12-16 11:20:00,105.35,105.38,105.2,105.29,17282.0,95.7662,95.7935,95.6298,95.7117,17282.0
2019-12-16 11:30:00,105.28,105.34,105.24,105.33,21528.0,95.7026,95.7571,95.6662,95.748,21528.0
2019-12-16 11:40:00,105.32,105.41,105.24,105.26,54917.0,95.7389,95.8207,95.6662,95.6844,54917.0
2019-12-16 11:50:00,105.25,105.26,105.05,105.11,61847.0,95.6753,95.6844,95.4935,95.548,61847.0
2019-12-16 12:00:00,105.11,105.27,105.1,105.24,16931.0,95.548,95.6935,95.5389,95.6662,16931.0
2019-12-16 12:10:00,105.22,105.3,105.16,105.17,30396.0,95.648,95.7208,95.5935,95.6026,30396.0
2019-12-16 12:20:00,105.15,105.26,105.07,105.22,16581.0,95.5844,95.6844,95.5117,95.648,16581.0
2019-12-16 12:30:00,105.23,105.24,105.18,105.19,9936.0,95.6571,95.6662,95.6117,95.6208,9936.0
2019-12-16 12:40:00,105.19,105.22,105.14,105.14,26294.0,95.6208,95.648,95.5753,95.5753,26294.0
2019-12-16 12:50:00,105.15,105.15,104.97,104.98,15021.0,95.5844,95.5844,95.4208,95.4299,15021.0
2019-12-16 13:00:00,104.97,105.04,104.92,104.99,10534.0,95.4208,95.4844,95.3753,95.439,10534.0
2019-12-16 13:10:00,104.99,104.99,104.79,104.82,16511.0,95.439,95.439,95.2571,95.2844,16511.0
2019-12-16 13:20:00,104.79,104.82,104.7,104.75,51515.0,95.2571,95.2844,95.1753,95.2208,51515.0
2019-12-16 13:30:00,104.75,104.76,104.59,104.61,20699.0,95.2208,95.2299,95.0753,95.0935,20699.0
2019-12-16 13:40:00,104.62,104.65,104.54,104.54,18112.0,95.1026,95.1299,95.0299,95.0299,18112.0
2019-12-16 13:50:00,104.55,104.56,104.46,104.46,23835.0,95.039,95.0481,94.9572,94.9572,23835.0
2019-12-16 14:00:00,104.47,104.52,104.36,104.44,30510.0,94.9663,95.0117,94.8663,94.939,30510.0
2019-12-16 14:10:00,104.43,104.45,104.34,104.39,29552.0,94.9299,94.9481,94.8481,94.8935,29552.0
2019-12-16 14:20:00,104.39,104.4,104.19,104.19,23468.0,94.8935,94.9026,94.7117,94.7117,23468.0
2019-12-16 14:30:00,104.2,104.22,104.06,104.07,18696.0,94.7208,94.739,94.5936,94.6026,18696.0
2019-12-16 14:40:00,104.04,104.07,103.99,104.02,33429.0,94.5754,94.6026,94.5299,94.5572,33429.0
2019-12-16 14:50:00,104.01,104.01,103.75,103.79,40299.0,94.5481,94.5481,94.3118,94.3481,40299.0
2019-12-16 15:00:00,103.77,103.79,103.54,103.54,33576.0,94.3299,94.3481,94.1209,94.1209,33576.0
2019-12-16 15:10:00,103.53,103.59,103.42,103.44,47849.0,94.1118,94.1663,94.0118,94.03,47849.0
2019-12-16 15:20:00,103.44,103.65,103.43,103.55,60837.0,94.03,94.2209,94.0209,94.13,60837.0
2019-12-16 15:30:00,103.55,103.72,103.54,103.62,61919.0,94.13,94.2845,94.1209,94.1936,61919.0
2019-12-16 15:40:00,103.62,103.62,103.39,103.43,71344.0,94.1936,94.1936,93.9845,94.0209,71344.0
2019-12-16 15:50:00,103.42,103.52,103.33,103.33,219680.0,94.0118,94.1027,93.93,93.93,219680.0
2019-12-17 09:30:00,103.9,104.0,103.55,103.8,48665.0,94.4481,94.539,94.13,94.3572,48665.0
2019-12-17 09:40:00,103.8,104.05,103.79,103.97,19887.0,94.3572,94.5845,94.3481,94.5117,19887.0
2019-12-17 09:50:00,104.01,104.06,103.65,103.68,25950.0,94.5481,94.5936,94.2209,94.2481,25950.0
2019-12-17 10:00:00,103.72,103.89,103.66,103.79,24470.0,94.2845,94.439,94.2299,94.3481,24470.0
2019-12-17 10:10:00,103.8,104.03,103.75,104.03,42391.0,94.3572,94.5663,94.3118,94.5663,42391.0
2019-12-17 10:20:00,104.04,104.23,104.04,104.16,21785.0,94.5754,94.7481,94.5754,94.6845,21785.0
2019-12-17 10:30:00,104.14,104.25,104.07,104.1,22824.0,94.6663,94.7663,94.6026,94.6299,22824.0
2019-12-17 10:40:00,104.11,104.18,104.05,104.18,39100.0,94.639,94.7026,94.5845,94.7026,39100.0
2019-12-17 10:50:00,104.18,104.29,104.15,104.21,16253.0,94.7026,94.8026,94.6754,94.7299,16253.0
2019-12-17 11:00:00,104.2,104.27,104.16,104.17,19204.0,94.7208,94.7845,94.6845,94.6935,19204.0
2019-12-17 11:10:00,104.17,104.23,104.15,104.17,18891.0,94.6935,94.7481,94.6754,94.6935,18891.0
2019-12-17 11:20:00,104.15,104.2,104.12,104.13,20262.0,94.6754,94.7208,94.6481,94.6572,20262.0
2019-12-17 11:30:00,104.16,104.32,104.12,104.32,14405.0,94.6845,94.8299,94.6481,94.8299,14405.0
2019-12-17 11:40:00,104.32,104.4,104.3,104.33,23097.0,94.8299,94.9026,94.8117,94.839,23097.0
2019-12-17 11:50:00,104.32,104.36,104.28,104.35,12483.0,94.8299,94.8663,94.7935,94.8572,12483.0
2019-12-17 12:00:00,104.36,104.36,104.24,104.25,25935.0,94.8663,94.8663,94.7572,94.7663,25935.0
2019-12-17 12:10:00,104.24,104.35,104.22,104.34,12829.0,94.7572,94.8572,94.739,94.8481,12829.0
2019-12-17 12:20:00,104.34,104.39,104.31,104.39,8806.0,94.8481,94.8935,94.8208,94.8935,8806.0
2019-12-17 12:30:00,104.37,104.42,104.35,104.42,12246.0,94.8754,94.9208,94.8572,94.9208,12246.0
2019-12-17 12:40:00,104.4,104.52,104.4,104.5,11976.0,94.9026,95.0117,94.9026,94.9935,11976.0
2019-12-17 12:50:00,104.52,104.59,104.47,104.59,15621.0,95.0117,95.0753,94.9663,95.0753,15621.0
2019-12-17 13:00:00,104.59,104.61,104.55,104.58,9635.0,95.0753,95.0935,95.039,95.0663,9635.0
2019-12-17 13:10:00,104.57,104.57,104.53,104.54,7171.0,95.0572,95.0572,95.0208,95.0299,7171.0
2019-12-17 13:20:00,104.54,104.54,104.45,104.47,8580.0,95.0299,95.0299,94.9481,94.9663,8580.0
2019-12-17 13:30:00,104.45,104.46,104.38,104.42,8996.0,94.9481,94.9572,94.8844,94.9208,8996.0
2019-12-17 13:40:00,104.43,104.52,104.43,104.48,17899.0,94.9299,95.0117,94.9299,94.9753,17899.0
2019-12-17 13:50:00,104.48,104.52,104.46,104.52,9290.0,94.9753,95.0117,94.9572,95.0117,9290.0
2019-12-17 14:00:00,104.52,104.57,104.43,104.55,24628.0,95.0117,95.0572,94.9299,95.039,24628.0
2019-12-17 14:10:00,104.55,104.56,104.5,104.54,19859.0,95.039,95.0481,94.9935,95.0299,19859.0
2019-12-17 14:20:00,104.53,104.55,104.47,104.5,11336.0,95.0208,95.039,94.9663,94.9935,11336.0
2019-12-17 14:30:00,104.49,104.57,104.48,104.54,15738.0,94.9844,95.0572,94.9753,95.0299,15738.0
2019-12-17 14:40:00,104.57,104.62,104.56,104.59,14856.0,95.0572,95.1026,95.0481,95.0753,14856.0
2019-12-17 14:50:00,104.59,104.63,104.56,104.59,12155.0,95.0753,95.1117,95.0481,95.0753,12155.0
2019-12-17 15:00:00,104.57,104.57,104.46,104.47,34396.0,95.0572,95.0572,94.9572,94.9663,34396.0
2019-12-17 15:10:00,104.47,104.54,104.44,104.52,19597.0,94.9663,95.0299,94.939,95.0117,19597.0
2019-12-17 15:20:00,104.52,104.58,104.47,104.57,21528.0,95.0117,95.0663,94.9663,95.0572,21528.0
2019-12-17 15:30:00,104.57,104.57,104.43,104.52,47656.0,95.0572,95.0572,94.9299,95.0117,47656.0
2019-12-17 15:40:00,104.52,104.57,104.48,104.56,42241.0,95.0117,95.0572,94.9753,95.0481,42241.0
2019-12-17 15:50:00,104.56,104.58,104.3,104.34,152176.0,95.0481,95.0663,94.8117,94.8481,152176.0
2019-12-18 09:30:00,104.6,104.6,104.18,104.47,23442.0,95.0844,95.0844,94.7026,94.9663,23442.0
2019-12-18 09:40:00,104.56,104.56,104.19,104.22,13905.0,95.0481,95.0481,94.7117,94.739,13905.0
2019-12-18 09:50:00,104.2,104.3,104.16,104.28,17622.0,94.7208,94.8117,94.6845,94.7935,17622.0
2019-12-18 10:00:00,104.23,104.24,104.01,104.01,28187.0,94.7481,94.7572,94.5481,94.5481,28187.0
2019-12-18 10:10:00,103.97,104.09,103.94,104.04,17642.0,94.5117,94.6208,94.4845,94.5754,17642.0
2019-12-18 10:20:00,104.05,104.08,103.89,103.9,15380.0,94.5845,94.6117,94.439,94.4481,15380.0
2019-12-18 10:30:00,103.84,104.06,103.84,104.02,15732.0,94.3936,94.5936,94.3936,94.5572,15732.0
2019-12-18 10:40:00,104.04,104.07,103.85,103.92,19395.0,94.5754,94.6026,94.4027,94.4663,19395.0
2019-12-18 10:50:00,103.92,104.24,103.92,104.24,14716.0,94.4663,94.7572,94.4663,94.7572,14716.0
2019-12-18 11:00:00,104.23,104.33,104.18,104.24,39193.0,94.7481,94.839,94.7026,94.7572,39193.0
2019-12-18 11:10:00,104.23,104.42,104.2,104.42,23922.0,94.7481,94.9208,94.7208,94.9208,23922.0
2019-12-18 11:20:00,104.42,104.44,104.37,104.37,22143.0,94.9208,94.939,94.8754,94.8754,22143.0
2019-12-18 11:30:00,104.38,104.41,104.32,104.34,28771.0,94.8844,94.9117,94.8299,94.8481,28771.0
2019-12-18 11:40:00,104.34,104.35,104.21,104.33,24673.0,94.8481,94.8572,94.7299,94.839,24673.0
2019-12-18 11:50:00,104.32,104.36,104.19,104.19,41644.0,94.8299,94.8663,94.7117,94.7117,41644.0
2019-12-18 12:00:00,104.19,104.32,104.18,104.25,13755.0,94.7117,94.8299,94.7026,94.7663,13755.0
2019-12-18 12:10:00,104.25,104.31,104.21,104.24,13663.0,94.7663,94.8208,94.7299,94.7572,13663.0
2019-12-18 12:20:00,104.23,104.24,104.18,104.24,6972.0,94.7481,94.7572,94.7026,94.7572,6972.0
2019-12-18 12:30:00,104.24,104.34,104.24,104.27,19354.0,94.7572,94.8481,94.7572,94.7845,19354.0
2019-12-18 12:40:00,104.29,104.38,104.27,104.36,66626.0,94.8026,94.8844,94.7845,94.8663,66626.0
2019-12-18 12:50:00,104.37,104.45,104.18,104.18,113981.0,94.8754,94.9481,94.7026,94.7026,113981.0
2019-12-18 13:00:00,104.18,104.28,104.1,104.11,14176.0,94.7026,94.7935,94.6299,94.639,14176.0
2019-12-18 13:10:00,104.11,104.18,104.09,104.16,13791.0,94.639,94.7026,94.6208,94.6845,13791.0
2019-12-18 13:20:00,104.16,104.26,104.15,104.23,20519.0,94.6845,94.7754,94.6754,94.7481,20519.0
2019-12-18 13:30:00,104.21,104.21,104.12,104.15,8121.0,94.7299,94.7299,94.6481,94.6754,8121.0
2019-12-18 13:40:00,104.17,104.17,104.11,104.12,13904.0,94.6935,94.6935,94.639,94.6481,13904.0
2019-12-18 13:50:00,104.12,104.16,104.06,104.06,13310.0,94.6481,94.6845,94.5936,94.5936,13310.0
2019-12-18 14:00:00,104.04,104.12,104.0,104.11,12743.0,94.5754,94.6481,94.539,94.639,12743.0
2019-12-18 14:10:00,104.11,104.16,104.05,104.16,17069.0,94.639,94.6845,94.5845,94.6845,17069.0
2019-12-18 14:20:00,104.17,104.21,104.14,104.18,13328.0,94.6935,94.7299,94.6663,94.7026,13328.0
2019-12-18 14:30:00,104.18,104.18,104.1,104.12,15446.0,94.7026,94.7026,94.6299,94.6481,15446.0
2019-12-18 14:40:00,104.12,104.15,104.09,104.15,15809.0,94.6481,94.6754,94.6208,94.6754,15809.0
2019-12-18 14:50:00,104.16,104.21,104.16,104.19,13746.0,94.6845,94.7299,94.6845,94.7117,13746.0
2019-12-18 15:00:00,104.19,104.23,104.11,104.21,19641.0,94.7117,94.7481,94.639,94.7299,19641.0
2019-12-18 15:10:00,104.22,104.26,104.14,104.19,15319.0,94.739,94.7754,94.6663,94.7117,15319.0
2019-12-18 15:20:00,104.2,104.24,104.17,104.2,15981.0,94.7208,94.7572,94.6935,94.7208,15981.0
2019-12-18 15:30:00,104.2,104.22,104.04,104.21,45701.0,94.7208,94.739,94.5754,94.7299,45701.0
2019-12-18 15:40:00,104.2,104.38,104.12,104.22,69189.0,94.7208,94.8844,94.6481,94.739,69189.0
2019-12-18 15:50:00,104.21,104.22,104.07,104.18,132026.0,94.7299,94.739,94.6026,94.7026,132026.0
2019-12-19 09:30:00,104.08,104.34,103.64,103.69,44687.0,94.6117,94.8481,94.2118,94.2572,44687.0
2019-12-19 09:40:00,103.72,103.86,103.7,103.86,19796.0,94.2845,94.4117,94.2663,94.4117,19796.0
2019-12-19 09:50:00,103.84,104.05,103.84,103.95,17237.0,94.3936,94.5845,94.3936,94.4936,17237.0
2019-12-19 10:00:00,103.89,103.9,103.63,103.74,20143.0,94.439,94.4481,94.2027,94.3027,20143.0
2019-12-19 10:10:00,103.75,103.79,103.63,103.64,47480.0,94.3118,94.3481,94.2027,94.2118,47480.0
2019-12-19 10:20:00,103.64,103.68,103.54,103.67,18720.0,94.2118,94.2481,94.1209,94.239,18720.0
2019-12-19 10:30:00,103.66,103.77,103.58,103.63,34059.0,94.2299,94.3299,94.1572,94.2027,34059.0
2019-12-19 10:40:00,103.58,103.68,103.58,103.59,16535.0,94.1572,94.2481,94.1572,94.1663,16535.0
2019-12-19 10:50:00,103.58,103.68,103.53,103.61,17759.0,94.1572,94.2481,94.1118,94.1845,17759.0
2019-12-19 11:00:00,103.62,103.71,103.59,103.59,23857.0,94.1936,94.2754,94.1663,94.1663,23857.0
2019-12-19 11:10:00,103.6,103.72,103.59,103.67,17791.0,94.1754,94.2845,94.1663,94.239,17791.0
2019-12-19 11:20:00,103.66,103.81,103.66,103.79,26924.0,94.2299,94.3663,94.2299,94.3481,26924.0
2019-12-19 11:30:00,103.76,103.8,103.72,103.74,17033.0,94.3208,94.3572,94.2845,94.3027,17033.0
2019-12-19 11:40:00,103.73,103.77,103.59,103.64,15632.0,94.2936,94.3299,94.1663,94.2118,15632.0
2019-12-19 11:50:00,103.64,103.71,103.62,103.62,14732.0,94.2118,94.2754,94.1936,94.1936,14732.0
2019-12-19 12:00:00,103.63,103.7,103.61,103.66,18258.0,94.2027,94.2663,94.1845,94.2299,18258.0
2019-12-19 12:10:00,103.65,103.66,103.6,103.66,10433.0,94.2209,94.2299,94.1754,94.2299,10433.0
2019-12-19 12:20:00,103.66,103.68,103.63,103.65,14498.0,94.2299,94.2481,94.2027,94.2209,14498.0
2019-12-19 12:30:00,103.63,103.65,103.54,103.54,11130.0,94.2027,94.2209,94.1209,94.1209,11130.0
2019-12-19 12:40:00,103.55,103.6,103.46,103.51,12872.0,94.13,94.1754,94.0481,94.0936,12872.0
2019-12-19 12:50:00,103.49,103.55,103.46,103.48,8319.0,94.0754,94.13,94.0481,94.0663,8319.0
2019-12-19 13:00:00,103.49,103.62,103.49,103.61,17400.0,94.0754,94.1936,94.0754,94.1845,17400.0
2019-12-19 13:10:00,103.6,103.6,103.47,103.5,19622.0,94.1754,94.1754,94.0572,94.0845,19622.0
2019-12-19 13:20:00,103.52,103.56,103.44,103.45,13285.0,94.1027,94.139,94.03,94.039,13285.0
2019-12-19 13:30:00,103.44,103.51,103.44,103.45,11966.0,94.03,94.0936,94.03,94.039,11966.0
2019-12-19 13:40:00,103.46,103.49,103.4,103.48,14339.0,94.0481,94.0754,93.9936,94.0663,14339.0
2019-12-19 13:50:00,103.47,103.49,103.44,103.49,10729.0,94.0572,94.0754,94.03,94.0754,10729.0
2019-12-19 14:00:00,103.49,103.51,103.45,103.47,16425.0,94.0754,94.0936,94.039,94.0572,16425.0
2019-12-19 14:10:00,103.48,103.51,103.42,103.48,16026.0,94.0663,94.0936,94.0118,94.0663,16026.0
2019-12-19 14:20:00,103.49,103.51,103.45,103.49,14387.0,94.0754,94.0936,94.039,94.0754,14387.0
2019-12-19 14:30:00,103.49,103.51,103.37,103.37,19015.0,94.0754,94.0936,93.9663,93.9663,19015.0
2019-12-19 14:40:00,103.38,103.38,103.25,103.37,26722.0,93.9754,93.9754,93.8572,93.9663,26722.0
2019-12-19 14:50:00,103.36,103.38,103.26,103.36,25424.0,93.9572,93.9754,93.8663,93.9572,25424.0
2019-12-19 15:00:00,103.35,103.42,103.26,103.26,21922.0,93.9481,94.0118,93.8663,93.8663,21922.0
2019-12-19 15:10:00,103.27,103.32,103.27,103.31,13448.0,93.8754,93.9209,93.8754,93.9118,13448.0
2019-12-19 15:20:00,103.32,103.34,103.22,103.22,11443.0,93.9209,93.9391,93.83,93.83,11443.0
2019-12-19 15:30:00,103.24,103.28,103.13,103.17,28971.0,93.8482,93.8845,93.7482,93.7845,28971.0
2019-12-19 15:40:00,103.16,103.23,103.13,103.21,42267.0,93.7754,93.8391,93.7482,93.8209,42267.0
2019-12-19 15:50:00,103.2,103.4,103.16,103.39,163493.0,93.8118,93.9936,93.7754,93.9845,163493.0
2019-12-20 09:30:00,104.09,104.41,103.18,103.29,556919.0,94.6208,94.9117,93.7936,93.8936,556919.0
2019-12-20 09:40:00,103.26,103.66,103.26,103.59,15354.0,93.8663,94.2299,93.8663,94.1663,15354.0
2019-12-20 09:50:00,103.6,104.01,103.53,103.95,19529.0,94.1754,94.5481,94.1118,94.4936,19529.0
2019-12-20 10:00:00,104.01,104.22,103.94,104.04,14275.0,94.5481,94.739,94.4845,94.5754,14275.0
2019-12-20 10:10:00,104.04,104.24,103.89,104.2,17368.0,94.5754,94.7572,94.439,94.7208,17368.0
2019-12-20 10:20:00,104.19,104.27,104.09,104.24,15006.0,94.7117,94.7845,94.6208,94.7572,15006.0
2019-12-20 10:30:00,104.2,104.2,104.07,104.11,13000.0,94.7208,94.7208,94.6026,94.639,13000.0
2019-12-20 10:40:00,104.09,104.27,104.06,104.27,17464.0,94.6208,94.7845,94.5936,94.7845,17464.0
2019-12-20 10:50:00,104.28,104.36,104.24,104.32,17430.0,94.7935,94.8663,94.7572,94.8299,17430.0
2019-12-20 11:00:00,104.31,104.45,104.29,104.36,20686.0,94.8208,94.9481,94.8026,94.8663,20686.0
2019-12-20 11:10:00,104.38,104.42,104.32,104.42,19933.0,94.8844,94.9208,94.8299,94.9208,19933.0
2019-12-20 11:20:00,104.42,104.47,104.33,104.35,19504.0,94.9208,94.9663,94.839,94.8572,19504.0
2019-12-20 11:30:00,104.36,104.49,104.3,104.31,14370.0,94.8663,94.9844,94.8117,94.8208,14370.0
2019-12-20 11:40:00,104.3,104.38,104.24,104.37,17299.0,94.8117,94.8844,94.7572,94.8754,17299.0
2019-12-20 11:50:00,104.36,104.42,104.34,104.34,20264.0,94.8663,94.9208,94.8481,94.8481,20264.0
2019-12-20 12:00:00,104.32,104.34,104.27,104.28,20780.0,94.8299,94.8481,94.7845,94.7935,20780.0
2019-12-20 12:10:00,104.27,104.29,104.2,104.2,13835.0,94.7845,94.8026,94.7208,94.7208,13835.0
2019-12-20 12:20:00,104.19,104.21,104.13,104.2,16833.0,94.7117,94.7299,94.6572,94.7208,16833.0
2019-12-20 12:30:00,104.2,104.22,104.18,104.18,13374.0,94.7208,94.739,94.7026,94.7026,13374.0
2019-12-20 12:40:00,104.18,104.29,104.13,104.25,20270.0,94.7026,94.8026,94.6572,94.7663,20270.0
2019-12-20 12:50:00,104.24,104.29,104.24,104.27,13512.0,94.7572,94.8026,94.7572,94.7845,13512.0
2019-12-20 13:00:00,104.29,104.36,104.28,104.34,15412.0,94.8026,94.8663,94.7935,94.8481,15412.0
2019-12-20 13:10:00,104.34,104.35,104.26,104.28,14886.0,94.8481,94.8572,94.7754,94.7935,14886.0
2019-12-20 13:20:00,104.28,104.3,104.21,104.24,13937.0,94.7935,94.8117,94.7299,94.7572,13937.0
2019-12-20 13:30:00,104.24,104.24,104.05,104.09,82130.0,94.7572,94.7572,94.5845,94.6208,82130.0
2019-12-20 13:40:00,104.08,104.11,103.93,103.93,10161.0,94.6117,94.639,94.4754,94.4754,10161.0
2019-12-20 13:50:00,103.93,104.01,103.86,103.89,12257.0,94.4754,94.5481,94.4117,94.439,12257.0
2019-12-20 14:00:00,103.87,103.87,103.72,103.75,11860.0,94.4208,94.4208,94.2845,94.3118,11860.0
2019-12-20 14:10:00,103.77,103.88,103.77,103.78,12043.0,94.3299,94.4299,94.3299,94.339,12043.0
2019-12-20 14:20:00,103.77,103.83,103.76,103.8,10458.0,94.3299,94.3845,94.3208,94.3572,10458.0
2019-12-20 14:30:00,103.8,103.82,103.75,103.76,12597.0,94.3572,94.3754,94.3118,94.3208,12597.0
2019-12-20 14:40:00,103.76,103.84,103.74,103.75,11527.0,94.3208,94.3936,94.3027,94.3118,11527.0
2019-12-20 14:50:00,103.74,103.86,103.73,103.82,18088.0,94.3027,94.4117,94.2936,94.3754,18088.0
2019-12-20 15:00:00,103.81,103.83,103.76,103.78,16387.0,94.3663,94.3845,94.3208,94.339,16387.0
2019-12-20 15:10:00,103.8,103.81,103.59,103.61,15521.0,94.3572,94.3663,94.1663,94.1845,15521.0
2019-12-20 15:20:00,103.61,103.62,103.46,103.46,14065.0,94.1845,94.1936,94.0481,94.0481,14065.0
2019-12-20 15:30:00,103.46,103.65,103.46,103.52,38512.0,94.0481,94.2209,94.0481,94.1027,38512.0
2019-12-20 15:40:00,103.52,103.52,103.34,103.37,49365.0,94.1027,94.1027,93.9391,93.9663,49365.0
2019-12-20 15:50:00,103.37,103.7,103.32,103.37,191260.0,93.9663,94.2663,93.9209,93.9663,191260.0
2019-12-23 09:30:00,103.37,103.37,102.92,102.97,25396.0,93.9663,93.9663,93.5573,93.6027,25396.0
2019-12-23 09:40:00,102.9,103.23,102.76,102.76,14261.0,93.5391,93.8391,93.4118,93.4118,14261.0
2019-12-23 09:50:00,102.8,103.2,102.76,103.2,8652.0,93.4482,93.8118,93.4118,93.8118,8652.0
2019-12-23 10:00:00,103.16,103.21,103.02,103.1,8385.0,93.7754,93.8209,93.6482,93.7209,8385.0
2019-12-23 10:10:00,103.08,103.24,103.08,103.24,10586.0,93.7027,93.8482,93.7027,93.8482,10586.0
2019-12-23 10:20:00,103.25,103.27,103.12,103.17,9025.0,93.8572,93.8754,93.7391,93.7845,9025.0
2019-12-23 10:30:00,103.19,103.19,103.03,103.12,8235.0,93.8027,93.8027,93.6573,93.7391,8235.0
2019-12-23 10:40:00,103.12,103.15,102.95,102.98,6631.0,93.7391,93.7663,93.5845,93.6118,6631.0
2019-12-23 10:50:00,102.98,103.02,102.85,102.96,8667.0,93.6118,93.6482,93.4936,93.5936,8667.0
2019-12-23 11:00:00,102.97,103.02,102.9,102.91,8483.0,93.6027,93.6482,93.5391,93.5482,8483.0
2019-12-23 11:10:00,102.91,103.03,102.89,102.93,26823.0,93.5482,93.6573,93.53,93.5664,26823.0
2019-12-23 11:20:00,102.93,102.94,102.86,102.87,10151.0,93.5664,93.5754,93.5027,93.5118,10151.0
2019-12-23 11:30:00,102.88,102.89,102.79,102.8,9281.0,93.5209,93.53,93.4391,93.4482,9281.0
2019-12-23 11:40:00,102.81,102.81,102.69,102.71,12235.0,93.4573,93.4573,93.3482,93.3664,12235.0
2019-12-23 11:50:00,102.7,102.76,102.68,102.68,8050.0,93.3573,93.4118,93.3391,93.3391,8050.0
2019-12-23 12:00:00,102.68,102.72,102.66,102.72,8026.0,93.3391,93.3755,93.3209,93.3755,8026.0
2019-12-23 12:10:00,102.71,102.72,102.51,102.56,23052.0,93.3664,93.3755,93.1846,93.23,23052.0
2019-12-23 12:20:00,102.55,102.55,102.46,102.51,14660.0,93.2209,93.2209,93.1391,93.1846,14660.0
2019-12-23 12:30:00,102.52,102.55,102.47,102.54,8562.0,93.1937,93.2209,93.1482,93.2118,8562.0
2019-12-23 12:40:00,102.53,102.57,102.49,102.51,8008.0,93.2027,93.2391,93.1664,93.1846,8008.0
2019-12-23 12:50:00,102.5,102.59,102.5,102.55,11133.0,93.1755,93.2573,93.1755,93.2209,11133.0
2019-12-23 13:00:00,102.55,102.73,102.55,102.73,8815.0,93.2209,93.3845,93.2209,93.3845,8815.0
2019-12-23 13:10:00,102.73,102.77,102.72,102.74,6573.0,93.3845,93.4209,93.3755,93.3936,6573.0
2019-12-23 13:20:00,102.74,102.74,102.68,102.69,7188.0,93.3936,93.3936,93.3391,93.3482,7188.0
2019-12-23 13:30:00,102.67,102.67,102.61,102.61,9987.0,93.33,93.33,93.2755,93.2755,9987.0
2019-12-23 13:40:00,102.62,102.68,102.6,102.65,6709.0,93.2846,93.3391,93.2664,93.3118,6709.0
2019-12-23 13:50:00,102.67,102.78,102.65,102.77,11689.0,93.33,93.43,93.3118,93.4209,11689.0
2019-12-23 14:00:00,102.77,102.77,102.72,102.76,9138.0,93.4209,93.4209,93.3755,93.4118,9138.0
2019-12-23 14:10:00,102.77,102.82,102.74,102.76,22888.0,93.4209,93.4664,93.3936,93.4118,22888.0
2019-12-23 14:20:00,102.76,102.8,102.68,102.71,16203.0,93.4118,93.4482,93.3391,93.3664,16203.0
2019-12-23 14:30:00,102.7,102.77,102.69,102.74,6613.0,93.3573,93.4209,93.3482,93.3936,6613.0
2019-12-23 14:40:00,102.76,102.81,102.73,102.78,7459.0,93.4118,93.4573,93.3845,93.43,7459.0
2019-12-23 14:50:00,102.77,102.8,102.75,102.75,7546.0,93.4209,93.4482,93.4027,93.4027,7546.0
2019-12-23 15:00:00,102.74,102.77,102.68,102.68,7140.0,93.3936,93.4209,93.3391,93.3391,7140.0
2019-12-23 15:10:00,102.68,102.75,102.68,102.73,10416.0,93.3391,93.4027,93.3391,93.3845,10416.0
2019-12-23 15:20:00,102.74,102.88,102.72,102.87,7706.0,93.3936,93.5209,93.3755,93.5118,7706.0
2019-12-23 15:30:00,102.86,102.9,102.82,102.84,11257.0,93.5027,93.5391,93.4664,93.4845,11257.0
2019-12-23 15:40:00,102.83,102.87,102.8,102.82,19813.0,93.4754,93.5118,93.4482,93.4664,19813.0
2019-12-23 15:50:00,102.81,102.92,102.73,102.89,132975.0,93.4573,93.5573,93.3845,93.53,132975.0
2019-12-24 09:30:00,103.06,103.25,102.65,102.72,16254.0,93.6845,93.8572,93.3118,93.3755,16254.0
2019-12-24 09:40:00,102.69,102.99,102.67,102.95,12593.0,93.3482,93.6209,93.33,93.5845,12593.0
2019-12-24 09:50:00,102.89,102.92,102.8,102.92,4887.0,93.53,93.5573,93.4482,93.5573,4887.0
2019-12-24 10:00:00,102.95,103.01,102.87,102.94,7226.0,93.5845,93.6391,93.5118,93.5754,7226.0
2019-12-24 10:10:00,102.94,102.96,102.65,102.74,17527.0,93.5754,93.5936,93.3118,93.3936,17527.0
2019-12-24 10:20:00,102.75,102.78,102.67,102.67,10968.0,93.4027,93.43,93.33,93.33,10968.0
2019-12-24 10:30:00,102.7,102.75,102.56,102.59,9870.0,93.3573,93.4027,93.23,93.2573,9870.0
2019-12-24 10:40:00,102.67,102.67,102.53,102.58,7802.0,93.33,93.33,93.2027,93.2482,7802.0
2019-12-24 10:50:00,102.63,102.71,102.53,102.7,5018.0,93.2936,93.3664,93.2027,93.3573,5018.0
2019-12-24 11:00:00,102.72,102.83,102.7,102.74,3565.0,93.3755,93.4754,93.3573,93.3936,3565.0
2019-12-24 11:10:00,102.76,102.83,102.75,102.83,4538.0,93.4118,93.4754,93.4027,93.4754,4538.0
2019-12-24 11:20:00,102.77,102.85,102.7,102.85,15166.0,93.4209,93.4936,93.3573,93.4936,15166.0
2019-12-24 11:30:00,102.84,102.92,102.78,102.92,4815.0,93.4845,93.5573,93.43,93.5573,4815.0
2019-12-24 11:40:00,102.95,102.97,102.92,102.96,2520.0,93.5845,93.6027,93.5573,93.5936,2520.0
2019-12-24 11:50:00,102.97,102.97,102.87,102.93,3014.0,93.6027,93.6027,93.5118,93.5664,3014.0
2019-12-24 12:00:00,102.91,102.92,102.85,102.9,3782.0,93.5482,93.5573,93.4936,93.5391,3782.0
2019-12-24 12:10:00,102.89,102.9,102.83,102.84,5144.0,93.53,93.5391,93.4754,93.4845,5144.0
2019-12-24 12:20:00,102.84,102.88,102.83,102.88,3901.0,93.4845,93.5209,93.4754,93.5209,3901.0
2019-12-24 12:30:00,102.89,102.96,102.87,102.9,4768.0,93.53,93.5936,93.5118,93.5391,4768.0
2019-12-24 12:40:00,102.89,102.9,102.83,102.89,6380.0,93.53,93.5391,93.4754,93.53,6380.0
2019-12-24 12:50:00,102.88,102.96,102.85,102.92,20588.0,93.5209,93.5936,93.4936,93.5573,20588.0
2019-12-26 09:30:00,103.16,103.46,102.96,103.26,13663.0,93.7754,94.0481,93.5936,93.8663,13663.0
2019-12-26 09:40:00,103.24,103.3,102.96,103.01,4947.0,93.8482,93.9027,93.5936,93.6391,4947.0
2019-12-26 09:50:00,103.03,103.05,102.95,103.01,5513.0,93.6573,93.6754,93.5845,93.6391,5513.0
2019-12-26 10:00:00,103.01,103.06,102.93,103.06,11800.0,93.6391,93.6845,93.5664,93.6845,11800.0
2019-12-26 10:10:00,103.07,103.1,103.02,103.05,8145.0,93.6936,93.7209,93.6482,93.6754,8145.0
2019-12-26 10:20:00,103.08,103.22,103.08,103.21,8337.0,93.7027,93.83,93.7027,93.8209,8337.0
2019-12-26 10:30:00,103.21,103.21,103.09,103.09,7872.0,93.8209,93.8209,93.7118,93.7118,7872.0
2019-12-26 10:40:00,103.1,103.15,103.04,103.07,8253.0,93.7209,93.7663,93.6663,93.6936,8253.0
2019-12-26 10:50:00,103.09,103.19,103.03,103.19,4363.0,93.7118,93.8027,93.6573,93.8027,4363.0
2019-12-26 11:00:00,103.23,103.33,103.2,103.27,7557.0,93.8391,93.93,93.8118,93.8754,7557.0
2019-12-26 11:10:00,103.29,103.39,103.28,103.38,3675.0,93.8936,93.9845,93.8845,93.9754,3675.0
2019-12-26 11:20:00,103.37,103.39,103.33,103.37,4262.0,93.9663,93.9845,93.93,93.9663,4262.0
2019-12-26 11:30:00,103.38,103.39,103.24,103.26,3120.0,93.9754,93.9845,93.8482,93.8663,3120.0
2019-12-26 11:40:00,103.27,103.36,103.25,103.34,4437.0,93.8754,93.9572,93.8572,93.9391,4437.0
2019-12-26 11:50:00,103.33,103.34,103.21,103.23,4857.0,93.93,93.9391,93.8209,93.8391,4857.0
2019-12-26 12:00:00,103.22,103.23,102.99,102.99,24602.0,93.83,93.8391,93.6209,93.6209,24602.0
2019-12-26 12:10:00,103.0,103.01,102.88,102.94,11464.0,93.63,93.6391,93.5209,93.5754,11464.0
2019-12-26 12:20:00,102.95,103.03,102.95,103.0,4120.0,93.5845,93.6573,93.5845,93.63,4120.0
2019-12-26 12:30:00,103.02,103.08,103.01,103.05,4574.0,93.6482,93.7027,93.6391,93.6754,4574.0
2019-12-26 12:40:00,103.04,103.08,103.02,103.08,2465.0,93.6663,93.7027,93.6482,93.7027,2465.0
2019-12-26 12:50:00,103.09,103.12,103.05,103.1,4708.0,93.7118,93.7391,93.6754,93.7209,4708.0
2019-12-26 13:00:00,103.11,103.12,102.96,103.04,18885.0,93.73,93.7391,93.5936,93.6663,18885.0
2019-12-26 13:10:00,103.03,103.04,102.96,103.01,8303.0,93.6573,93.6663,93.5936,93.6391,8303.0
2019-12-26 13:20:00,103.0,103.06,102.97,103.02,15578.0,93.63,93.6845,93.6027,93.6482,15578.0
2019-12-26 13:30:00,103.05,103.12,103.04,103.08,9026.0,93.6754,93.7391,93.6663,93.7027,9026.0
2019-12-26 13:40:00,103.1,103.29,103.1,103.18,30874.0,93.7209,93.8936,93.7209,93.7936,30874.0
2019-12-26 13:50:00,103.19,103.29,103.15,103.29,7183.0,93.8027,93.8936,93.7663,93.8936,7183.0
2019-12-26 14:00:00,103.29,103.41,103.25,103.34,28273.0,93.8936,94.0027,93.8572,93.9391,28273.0
2019-12-26 14:10:00,103.35,103.38,103.31,103.34,6313.0,93.9481,93.9754,93.9118,93.9391,6313.0
2019-12-26 14:20:00,103.34,103.39,103.34,103.39,3471.0,93.9391,93.9845,93.9391,93.9845,3471.0
2019-12-26 14:30:00,103.39,103.43,103.31,103.32,4700.0,93.9845,94.0209,93.9118,93.9209,4700.0
2019-12-26 14:40:00,103.32,103.39,103.25,103.31,25786.0,93.9209,93.9845,93.8572,93.9118,25786.0
2019-12-26 14:50:00,103.28,103.29,103.14,103.15,5464.0,93.8845,93.8936,93.7572,93.7663,5464.0
2019-12-26 15:00:00,103.16,103.23,103.15,103.21,3788.0,93.7754,93.8391,93.7663,93.8209,3788.0
2019-12-26 15:10:00,103.23,103.24,103.17,103.19,6362.0,93.8391,93.8482,93.7845,93.8027,6362.0
2019-12-26 15:20:00,103.2,103.26,103.2,103.21,5200.0,93.8118,93.8663,93.8118,93.8209,5200.0
2019-12-26 15:30:00,103.23,103.23,103.13,103.2,11064.0,93.8391,93.8391,93.7482,93.8118,11064.0
2019-12-26 15:40:00,103.2,103.34,103.2,103.3,15898.0,93.8118,93.9391,93.8118,93.9027,15898.0
2019-12-26 15:50:00,103.25,103.51,103.25,103.51,76337.0,93.8572,94.0936,93.8572,94.0936,76337.0
2019-12-27 09:30:00,103.63,103.75,103.4,103.52,10463.0,94.2027,94.3118,93.9936,94.1027,10463.0
2019-12-27 09:40:00,103.53,103.66,103.36,103.41,19735.0,94.1118,94.2299,93.9572,94.0027,19735.0
2019-12-27 09:50:00,103.37,103.39,103.17,103.18,7204.0,93.9663,93.9845,93.7845,93.7936,7204.0
2019-12-27 10:00:00,103.17,103.17,103.03,103.05,9017.0,93.7845,93.7845,93.6573,93.6754,9017.0
2019-12-27 10:10:00,103.06,103.06,102.88,103.01,7273.0,93.6845,93.6845,93.5209,93.6391,7273.0
2019-12-27 10:20:00,103.0,103.13,102.99,103.04,5456.0,93.63,93.7482,93.6209,93.6663,5456.0
2019-12-27 10:30:00,103.05,103.14,103.03,103.05,3996.0,93.6754,93.7572,93.6573,93.6754,3996.0
2019-12-27 10:40:00,103.04,103.09,103.01,103.07,5138.0,93.6663,93.7118,93.6391,93.6936,5138.0
2019-12-27 10:50:00,103.08,103.15,103.07,103.09,10482.0,93.7027,93.7663,93.6936,93.7118,10482.0
2019-12-27 11:00:00,103.12,103.23,103.12,103.22,6674.0,93.7391,93.8391,93.7391,93.83,6674.0
2019-12-27 11:10:00,103.22,103.3,103.22,103.27,4038.0,93.83,93.9027,93.83,93.8754,4038.0
2019-12-27 11:20:00,103.31,103.33,103.24,103.26,3018.0,93.9118,93.93,93.8482,93.8663,3018.0
2019-12-27 11:30:00,103.26,103.3,103.2,103.21,8844.0,93.8663,93.9027,93.8118,93.8209,8844.0
2019-12-27 11:40:00,103.22,103.32,103.21,103.25,9510.0,93.83,93.9209,93.8209,93.8572,9510.0
2019-12-27 11:50:00,103.27,103.39,103.26,103.36,6694.0,93.8754,93.9845,93.8663,93.9572,6694.0
2019-12-27 12:00:00,103.35,103.39,103.27,103.3,4468.0,93.9481,93.9845,93.8754,93.9027,4468.0
2019-12-27 12:10:00,103.32,103.36,103.29,103.34,3366.0,93.9209,93.9572,93.8936,93.9391,3366.0
2019-12-27 12:20:00,103.35,103.35,103.25,103.25,7122.0,93.9481,93.9481,93.8572,93.8572,7122.0
2019-12-27 12:30:00,103.27,103.29,103.16,103.18,10149.0,93.8754,93.8936,93.7754,93.7936,10149.0
2019-12-27 12:40:00,103.17,103.28,103.15,103.27,4927.0,93.7845,93.8845,93.7663,93.8754,4927.0
2019-12-27 12:50:00,103.26,103.3,103.22,103.28,5739.0,93.8663,93.9027,93.83,93.8845,5739.0
2019-12-27 13:00:00,103.26,103.27,103.22,103.24,3187.0,93.8663,93.8754,93.83,93.8482,3187.0
2019-12-27 13:10:00,103.24,103.25,103.21,103.21,4167.0,93.8482,93.8572,93.8209,93.8209,4167.0
2019-12-27 13:20:00,103.23,103.26,103.22,103.23,4182.0,93.8391,93.8663,93.83,93.8391,4182.0
2019-12-27 13:30:00,103.23,103.24,103.07,103.12,13178.0,93.8391,93.8482,93.6936,93.7391,13178.0
2019-12-27 13:40:00,103.13,103.14,103.03,103.03,7457.0,93.7482,93.7572,93.6573,93.6573,7457.0
2019-12-27 13:50:00,103.03,103.07,102.97,102.98,8566.0,93.6573,93.6936,93.6027,93.6118,8566.0
2019-12-27 14:00:00,102.98,103.06,102.98,102.99,11991.0,93.6118,93.6845,93.6118,93.6209,11991.0
2019-12-27 14:10:00,102.98,103.01,102.98,102.99,6630.0,93.6118,93.6391,93.6118,93.6209,6630.0
2019-12-27 14:20:00,103.0,103.09,103.0,103.09,5881.0,93.63,93.7118,93.63,93.7118,5881.0
2019-12-27 14:30:00,103.09,103.16,103.08,103.15,3853.0,93.7118,93.7754,93.7027,93.7663,3853.0
2019-12-27 14:40:00,103.15,103.19,103.02,103.04,12677.0,93.7663,93.8027,93.6482,93.6663,12677.0
2019-12-27 14:50:00,103.04,103.09,102.99,103.04,10851.0,93.6663,93.7118,93.6209,93.6663,10851.0
2019-12-27 15:00:00,103.05,103.1,103.01,103.02,13000.0,93.6754,93.7209,93.6391,93.6482,13000.0
2019-12-27 15:10:00,103.03,103.03,102.93,102.93,9559.0,93.6573,93.6573,93.5664,93.5664,9559.0
2019-12-27 15:20:00,102.95,102.99,102.9,102.97,15752.0,93.5845,93.6209,93.5391,93.6027,15752.0
2019-12-27 15:30:00,102.98,103.1,102.96,103.01,20103.0,93.6118,93.7209,93.5936,93.6391,20103.0
2019-12-27 15:40:00,103.01,103.02,102.85,102.85,21682.0,93.6391,93.6482,93.4936,93.4936,21682.0
2019-12-27 15:50:00,102.85,103.02,102.79,102.97,89369.0,93.4936,93.6482,93.4391,93.6027,89369.0
2019-12-30 09:30:00,103.39,103.45,103.1,103.16,28881.0,93.9845,94.039,93.7209,93.7754,28881.0
2019-12-30 09:40:00,103.23,103.23,102.95,103.06,15895.0,93.8391,93.8391,93.5845,93.6845,15895.0
2019-12-30 09:50:00,102.96,103.17,102.95,103.11,8932.0,93.5936,93.7845,93.5845,93.73,8932.0
2019-12-30 10:00:00,103.17,103.21,103.03,103.07,12632.0,93.7845,93.8209,93.6573,93.6936,12632.0
2019-12-30 10:10:00,103.06,103.06,102.76,102.87,11030.0,93.6845,93.6845,93.4118,93.5118,11030.0
2019-12-30 10:20:00,102.86,102.98,102.74,102.88,6080.0,93.5027,93.6118,93.3936,93.5209,6080.0
2019-12-30 10:30:00,102.86,102.94,102.73,102.77,6698.0,93.5027,93.5754,93.3845,93.4209,6698.0
2019-12-30 10:40:00,102.77,102.79,102.7,102.71,5364.0,93.4209,93.4391,93.3573,93.3664,5364.0
2019-12-30 10:50:00,102.7,102.83,102.69,102.82,9330.0,93.3573,93.4754,93.3482,93.4664,9330.0
2019-12-30 11:00:00,102.84,102.87,102.74,102.82,9790.0,93.4845,93.5118,93.3936,93.4664,9790.0
2019-12-30 11:10:00,102.83,103.0,102.79,102.98,4561.0,93.4754,93.63,93.4391,93.6118,4561.0
2019-12-30 11:20:00,102.97,103.02,102.92,102.93,11458.0,93.6027,93.6482,93.5573,93.5664,11458.0
2019-12-30 11:30:00,102.93,102.94,102.83,102.93,6940.0,93.5664,93.5754,93.4754,93.5664,6940.0
2019-12-30 11:40:00,102.9,103.07,102.9,103.04,4259.0,93.5391,93.6936,93.5391,93.6663,4259.0
2019-12-30 11:50:00,103.04,103.04,102.93,102.95,4186.0,93.6663,93.6663,93.5664,93.5845,4186.0
2019-12-30 12:00:00,102.94,103.01,102.87,102.99,18944.0,93.5754,93.6391,93.5118,93.6209,18944.0
2019-12-30 12:10:00,103.0,103.12,103.0,103.12,6034.0,93.63,93.7391,93.63,93.7391,6034.0
2019-12-30 12:20:00,103.1,103.21,103.09,103.19,10534.0,93.7209,93.8209,93.7118,93.8027,10534.0
2019-12-30 12:30:00,103.2,103.23,103.17,103.22,5131.0,93.8118,93.8391,93.7845,93.83,5131.0
2019-12-30 12:40:00,103.24,103.24,103.2,103.23,7116.0,93.8482,93.8482,93.8118,93.8391,7116.0
2019-12-30 12:50:00,103.23,103.33,103.23,103.29,19343.0,93.8391,93.93,93.8391,93.8936,19343.0
2019-12-30 13:00:00,103.28,103.32,103.14,103.17,19345.0,93.8845,93.9209,93.7572,93.7845,19345.0
2019-12-30 13:10:00,103.15,103.2,103.14,103.14,4802.0,93.7663,93.8118,93.7572,93.7572,4802.0
2019-12-30 13:20:00,103.13,103.14,103.1,103.12,11757.0,93.7482,93.7572,93.7209,93.7391,11757.0
2019-12-30 13:30:00,103.12,103.14,103.01,103.03,13638.0,93.7391,93.7572,93.6391,93.6573,13638.0
2019-12-30 13:40:00,103.04,103.05,102.96,102.97,3728.0,93.6663,93.6754,93.5936,93.6027,3728.0
2019-12-30 13:50:00,102.98,103.09,102.97,103.06,10444.0,93.6118,93.7118,93.6027,93.6845,10444.0
2019-12-30 14:00:00,103.05,103.05,102.89,102.9,7511.0,93.6754,93.6754,93.53,93.5391,7511.0
2019-12-30 14:10:00,102.92,102.95,102.88,102.93,6916.0,93.5573,93.5845,93.5209,93.5664,6916.0
2019-12-30 14:20:00,102.93,102.96,102.89,102.92,10481.0,93.5664,93.5936,93.53,93.5573,10481.0
2019-12-30 14:30:00,102.92,102.93,102.8,102.82,12737.0,93.5573,93.5664,93.4482,93.4664,12737.0
2019-12-30 14:40:00,102.82,102.85,102.73,102.76,8208.0,93.4664,93.4936,93.3845,93.4118,8208.0
2019-12-30 14:50:00,102.75,102.79,102.66,102.67,9837.0,93.4027,93.4391,93.3209,93.33,9837.0
2019-12-30 15:00:00,102.65,102.82,102.64,102.79,16001.0,93.3118,93.4664,93.3027,93.4391,16001.0
2019-12-30 15:10:00,102.8,102.83,102.75,102.76,8296.0,93.4482,93.4754,93.4027,93.4118,8296.0
2019-12-30 15:20:00,102.77,102.81,102.77,102.8,15760.0,93.4209,93.4573,93.4209,93.4482,15760.0
2019-12-30 15:30:00,102.8,102.82,102.67,102.72,14177.0,93.4482,93.4664,93.33,93.3755,14177.0
2019-12-30 15:40:00,102.72,102.74,102.59,102.64,21952.0,93.3755,93.3936,93.2573,93.3027,21952.0
2019-12-30 15:50:00,102.64,102.67,102.49,102.63,73198.0,93.3027,93.33,93.1664,93.2936,73198.0
2019-12-31 09:30:00,102.46,102.83,102.46,102.46,20480.0,93.1391,93.4754,93.1391,93.1391,20480.0
2019-12-31 09:40:00,102.44,103.02,102.44,103.02,14762.0,93.1209,93.6482,93.1209,93.6482,14762.0
2019-12-31 09:50:00,103.02,103.06,102.88,103.06,17138.0,93.6482,93.6845,93.5209,93.6845,17138.0
2019-12-31 10:00:00,102.96,103.03,102.85,103.02,13254.0,93.5936,93.6573,93.4936,93.6482,13254.0
2019-12-31 10:10:00,103.03,103.03,102.92,103.0,29089.0,93.6573,93.6573,93.5573,93.63,29089.0
2019-12-31 10:20:00,103.0,103.02,102.85,102.85,82165.0,93.63,93.6482,93.4936,93.4936,82165.0
2019-12-31 10:30:00,102.84,102.87,102.75,102.84,10096.0,93.4845,93.5118,93.4027,93.4845,10096.0
2019-12-31 10:40:00,102.83,102.83,102.65,102.65,11050.0,93.4754,93.4754,93.3118,93.3118,11050.0
2019-12-31 10:50:00,102.65,102.68,102.56,102.65,8606.0,93.3118,93.3391,93.23,93.3118,8606.0
2019-12-31 11:00:00,102.63,102.71,102.55,102.56,7585.0,93.2936,93.3664,93.2209,93.23,7585.0
2019-12-31 11:10:00,102.55,102.76,102.55,102.76,11695.0,93.2209,93.4118,93.2209,93.4118,11695.0
2019-12-31 11:20:00,102.74,102.8,102.69,102.8,12382.0,93.3936,93.4482,93.3482,93.4482,12382.0
2019-12-31 11:30:00,102.8,102.8,102.53,102.59,18111.0,93.4482,93.4482,93.2027,93.2573,18111.0
2019-12-31 11:40:00,102.56,102.8,102.54,102.77,13537.0,93.23,93.4482,93.2118,93.4209,13537.0
2019-12-31 11:50:00,102.78,102.81,102.65,102.66,6613.0,93.43,93.4573,93.3118,93.3209,6613.0
2019-12-31 12:00:00,102.63,102.67,102.52,102.52,10015.0,93.2936,93.33,93.1937,93.1937,10015.0
2019-12-31 12:10:00,102.5,102.56,102.47,102.52,4085.0,93.1755,93.23,93.1482,93.1937,4085.0
2019-12-31 12:20:00,102.52,102.59,102.44,102.59,6291.0,93.1937,93.2573,93.1209,93.2573,6291.0
2019-12-31 12:30:00,102.59,102.64,102.57,102.64,5979.0,93.2573,93.3027,93.2391,93.3027,5979.0
2019-12-31 12:40:00,102.65,102.67,102.54,102.56,6195.0,93.3118,93.33,93.2118,93.23,6195.0
2019-12-31 12:50:00,102.56,102.63,102.54,102.57,11283.0,93.23,93.2936,93.2118,93.2391,11283.0
2019-12-31 13:00:00,102.57,102.62,102.57,102.58,3312.0,93.2391,93.2846,93.2391,93.2482,3312.0
2019-12-31 13:10:00,102.61,102.65,102.59,102.6,6050.0,93.2755,93.3118,93.2573,93.2664,6050.0
2019-12-31 13:20:00,102.6,102.66,102.6,102.62,10379.0,93.2664,93.3209,93.2664,93.2846,10379.0
2019-12-31 13:30:00,102.64,102.7,102.59,102.7,6563.0,93.3027,93.3573,93.2573,93.3573,6563.0
2019-12-31 13:40:00,102.7,102.73,102.62,102.65,9001.0,93.3573,93.3845,93.2846,93.3118,9001.0
2019-12-31 13:50:00,102.63,102.71,102.62,102.67,6550.0,93.2936,93.3664,93.2846,93.33,6550.0
2019-12-31 14:00:00,102.67,102.67,102.57,102.58,10656.0,93.33,93.33,93.2391,93.2482,10656.0
2019-12-31 14:10:00,102.58,102.63,102.57,102.63,9203.0,93.2482,93.2936,93.2391,93.2936,9203.0
2019-12-31 14:20:00,102.64,102.66,102.6,102.62,13135.0,93.3027,93.3209,93.2664,93.2846,13135.0
2019-12-31 14:30:00,102.63,102.63,102.57,102.57,7290.0,93.2936,93.2936,93.2391,93.2391,7290.0
2019-12-31 14:40:00,102.58,102.61,102.48,102.5,12403.0,93.2482,93.2755,93.1573,93.1755,12403.0
2019-12-31 14:50:00,102.5,102.5,102.4,102.43,9956.0,93.1755,93.1755,93.0846,93.1118,9956.0
2019-12-31 15:00:00,102.42,102.46,102.37,102.43,16818.0,93.1027,93.1391,93.0573,93.1118,16818.0
2019-12-31 15:10:00,102.44,102.6,102.43,102.56,12382.0,93.1209,93.2664,93.1118,93.23,12382.0
2019-12-31 15:20:00,102.59,102.72,102.59,102.72,16664.0,93.2573,93.3755,93.2573,93.3755,16664.0
2019-12-31 15:30:00,102.72,102.8,102.72,102.8,40745.0,93.3755,93.4482,93.3755,93.4482,40745.0
2019-12-31 15:40:00,102.8,102.85,102.76,102.79,49650.0,93.4482,93.4936,93.4118,93.4391,49650.0
2019-12-31 15:50:00,102.8,102.92,102.65,102.88,167145.0,93.4482,93.5573,93.3118,93.5209,167145.0
2020-01-02 09:30:00,103.41,103.41,102.85,102.96,30702.0,94.0027,94.0027,93.4936,93.5936,30702.0
2020-01-02 09:40:00,102.99,103.1,102.83,102.87,12725.0,93.6209,93.7209,93.4754,93.5118,12725.0
2020-01-02 09:50:00,102.89,102.94,102.74,102.89,22544.0,93.53,93.5754,93.3936,93.53,22544.0
2020-01-02 10:00:00,102.88,102.89,102.61,102.79,18016.0,93.5209,93.53,93.2755,93.4391,18016.0
2020-01-02 10:10:00,102.8,102.83,102.35,102.46,17961.0,93.4482,93.4754,93.0391,93.1391,17961.0
2020-01-02 10:20:00,102.47,102.57,102.3,102.34,12815.0,93.1482,93.2391,92.9937,93.03,12815.0
2020-01-02 10:30:00,102.38,102.58,102.32,102.46,15140.0,93.0664,93.2482,93.0118,93.1391,15140.0
2020-01-02 10:40:00,102.47,102.51,102.34,102.42,17297.0,93.1482,93.1846,93.03,93.1027,17297.0
2020-01-02 10:50:00,102.42,102.73,102.42,102.64,17077.0,93.1027,93.3845,93.1027,93.3027,17077.0
2020-01-02 11:00:00,102.65,102.76,102.53,102.57,14324.0,93.3118,93.4118,93.2027,93.2391,14324.0
2020-01-02 11:10:00,102.6,102.63,102.42,102.45,42383.0,93.2664,93.2936,93.1027,93.13,42383.0
2020-01-02 11:20:00,102.44,102.63,102.41,102.63,18174.0,93.1209,93.2936,93.0937,93.2936,18174.0
2020-01-02 11:30:00,102.64,102.67,102.52,102.67,20412.0,93.3027,93.33,93.1937,93.33,20412.0
2020-01-02 11:40:00,102.65,102.75,102.62,102.73,15466.0,93.3118,93.4027,93.2846,93.3845,15466.0
2020-01-02 11:50:00,102.75,102.9,102.73,102.9,24517.0,93.4027,93.5391,93.3845,93.5391,24517.0
2020-01-02 12:00:00,102.9,103.09,102.87,103.04,12587.0,93.5391,93.7118,93.5118,93.6663,12587.0
2020-01-02 12:10:00,103.04,103.09,102.97,103.08,29116.0,93.6663,93.7118,93.6027,93.7027,29116.0
2020-01-02 12:20:00,103.09,103.21,103.09,103.17,8171.0,93.7118,93.8209,93.7118,93.7845,8171.0
2020-01-02 12:30:00,103.17,103.2,103.07,103.17,6218.0,93.7845,93.8118,93.6936,93.7845,6218.0
2020-01-02 12:40:00,103.15,103.2,103.07,103.08,7520.0,93.7663,93.8118,93.6936,93.7027,7520.0
2020-01-02 12:50:00,103.08,103.12,103.01,103.04,6728.0,93.7027,93.7391,93.6391,93.6663,6728.0
2020-01-02 13:00:00,103.03,103.03,102.86,102.87,8369.0,93.6573,93.6573,93.5027,93.5118,8369.0
2020-01-02 13:10:00,102.85,102.88,102.83,102.85,10447.0,93.4936,93.5209,93.4754,93.4936,10447.0
2020-01-02 13:20:00,102.85,102.87,102.81,102.84,7771.0,93.4936,93.5118,93.4573,93.4845,7771.0
2020-01-02 13:30:00,102.84,102.88,102.76,102.81,9153.0,93.4845,93.5209,93.4118,93.4573,9153.0
2020-01-02 13:40:00,102.8,102.9,102.8,102.84,7463.0,93.4482,93.5391,93.4482,93.4845,7463.0
2020-01-02 13:50:00,102.85,102.87,102.81,102.87,7496.0,93.4936,93.5118,93.4573,93.5118,7496.0
2020-01-02 14:00:00,102.87,102.93,102.83,102.84,17216.0,93.5118,93.5664,93.4754,93.4845,17216.0
2020-01-02 14:10:00,102.86,102.86,102.77,102.81,15707.0,93.5027,93.5027,93.4209,93.4573,15707.0
2020-01-02 14:20:00,102.8,102.84,102.76,102.77,15929.0,93.4482,93.4845,93.4118,93.4209,15929.0
2020-01-02 14:30:00,102.76,102.85,102.76,102.78,14200.0,93.4118,93.4936,93.4118,93.43,14200.0
2020-01-02 14:40:00,102.76,102.85,102.76,102.8,17395.0,93.4118,93.4936,93.4118,93.4482,17395.0
2020-01-02 14:50:00,102.8,102.99,102.78,102.92,59501.0,93.4482,93.6209,93.43,93.5573,59501.0
2020-01-02 15:00:00,102.92,103.0,102.92,102.95,12982.0,93.5573,93.63,93.5573,93.5845,12982.0
2020-01-02 15:10:00,102.95,103.07,102.95,103.07,20044.0,93.5845,93.6936,93.5845,93.6936,20044.0
2020-01-02 15:20:00,103.09,103.23,103.08,103.23,18558.0,93.7118,93.8391,93.7027,93.8391,18558.0
2020-01-02 15:30:00,103.23,103.31,103.22,103.29,33862.0,93.8391,93.9118,93.83,93.8936,33862.0
2020-01-02 15:40:00,103.29,103.31,103.2,103.26,36448.0,93.8936,93.9118,93.8118,93.8663,36448.0
2020-01-02 15:50:00,103.27,103.62,103.24,103.62,180667.0,93.8754,94.1936,93.8482,94.1936,180667.0
2020-01-03 09:30:00,101.98,102.24,101.53,101.61,66281.0,92.7028,92.9391,92.2937,92.3664,66281.0
2020-01-03 09:40:00,101.62,101.88,101.34,101.88,32140.0,92.3755,92.6119,92.121,92.6119,32140.0
2020-01-03 09:50:00,101.9,102.03,101.74,101.81,17592.0,92.6301,92.7482,92.4846,92.5482,17592.0
2020-01-03 10:00:00,101.77,101.8,101.31,101.61,30855.0,92.5119,92.5391,92.0937,92.3664,30855.0
2020-01-03 10:10:00,101.6,101.78,101.52,101.52,23558.0,92.3573,92.521,92.2846,92.2846,23558.0
2020-01-03 10:20:00,101.55,101.59,101.44,101.54,20373.0,92.3119,92.3483,92.2119,92.3028,20373.0
2020-01-03 10:30:00,101.51,101.71,101.42,101.61,15809.0,92.2755,92.4573,92.1937,92.3664,15809.0
2020-01-03 10:40:00,101.62,101.83,101.59,101.73,16917.0,92.3755,92.5664,92.3483,92.4755,16917.0
2020-01-03 10:50:00,101.73,101.83,101.64,101.77,9356.0,92.4755,92.5664,92.3937,92.5119,9356.0
2020-01-03 11:00:00,101.78,101.94,101.77,101.92,6806.0,92.521,92.6664,92.5119,92.6482,6806.0
2020-01-03 11:10:00,101.9,102.16,101.8,102.13,34337.0,92.6301,92.8664,92.5391,92.8391,34337.0
2020-01-03 11:20:00,102.12,102.18,102.09,102.12,6571.0,92.83,92.8846,92.8028,92.83,6571.0
2020-01-03 11:30:00,102.11,102.24,102.11,102.22,10370.0,92.8209,92.9391,92.8209,92.9209,10370.0
2020-01-03 11:40:00,102.21,102.24,102.15,102.15,11956.0,92.9119,92.9391,92.8573,92.8573,11956.0
2020-01-03 11:50:00,102.13,102.26,102.1,102.16,17627.0,92.8391,92.9573,92.8119,92.8664,17627.0
2020-01-03 12:00:00,102.16,102.37,102.16,102.32,14315.0,92.8664,93.0573,92.8664,93.0118,14315.0
2020-01-03 12:10:00,102.34,102.4,102.2,102.36,10483.0,93.03,93.0846,92.9028,93.0482,10483.0
2020-01-03 12:20:00,102.36,102.38,102.29,102.35,8470.0,93.0482,93.0664,92.9846,93.0391,8470.0
2020-01-03 12:30:00,102.34,102.49,102.31,102.47,16664.0,93.03,93.1664,93.0028,93.1482,16664.0
2020-01-03 12:40:00,102.45,102.46,102.31,102.37,15056.0,93.13,93.1391,93.0028,93.0573,15056.0
2020-01-03 12:50:00,102.38,102.44,102.34,102.36,9188.0,93.0664,93.1209,93.03,93.0482,9188.0
2020-01-03 13:00:00,102.37,102.52,102.36,102.47,18143.0,93.0573,93.1937,93.0482,93.1482,18143.0
2020-01-03 13:10:00,102.48,102.51,102.27,102.29,7853.0,93.1573,93.1846,92.9664,92.9846,7853.0
2020-01-03 13:20:00,102.27,102.41,102.27,102.36,9975.0,92.9664,93.0937,92.9664,93.0482,9975.0
2020-01-03 13:30:00,102.36,102.37,101.76,101.94,32141.0,93.0482,93.0573,92.5028,92.6664,32141.0
2020-01-03 13:40:00,101.97,102.13,101.97,102.09,12914.0,92.6937,92.8391,92.6937,92.8028,12914.0
2020-01-03 13:50:00,102.09,102.13,102.02,102.06,13396.0,92.8028,92.8391,92.7391,92.7755,13396.0
2020-01-03 14:00:00,102.05,102.11,101.91,102.0,15258.0,92.7664,92.8209,92.6391,92.721,15258.0
2020-01-03 14:10:00,101.95,102.01,101.85,101.95,18411.0,92.6755,92.73,92.5846,92.6755,18411.0
2020-01-03 14:20:00,101.95,102.0,101.87,102.0,17486.0,92.6755,92.721,92.6028,92.721,17486.0
2020-01-03 14:30:00,102.0,102.0,101.88,101.98,11642.0,92.721,92.721,92.6119,92.7028,11642.0
2020-01-03 14:40:00,101.98,102.07,101.95,102.02,11225.0,92.7028,92.7846,92.6755,92.7391,11225.0
2020-01-03 14:50:00,102.02,102.12,102.01,102.07,8827.0,92.7391,92.83,92.73,92.7846,8827.0
2020-01-03 15:00:00,102.06,102.25,102.06,102.19,24108.0,92.7755,92.9482,92.7755,92.8937,24108.0
2020-01-03 15:10:00,102.18,102.18,101.98,102.05,21592.0,92.8846,92.8846,92.7028,92.7664,21592.0
2020-01-03 15:20:00,102.05,102.11,101.93,101.99,19442.0,92.7664,92.8209,92.6573,92.7119,19442.0
2020-01-03 15:30:00,101.98,102.02,101.85,101.93,25973.0,92.7028,92.7391,92.5846,92.6573,25973.0
2020-01-03 15:40:00,101.92,102.08,101.9,101.94,37557.0,92.6482,92.7937,92.6301,92.6664,37557.0
2020-01-03 15:50:00,101.93,102.1,101.86,101.97,167768.0,92.6573,92.8119,92.5937,92.6937,167768.0
2020-01-06 09:30:00,100.88,100.94,100.24,100.24,66121.0,91.7028,91.7574,91.1211,91.1211,66121.0
2020-01-06 09:40:00,100.24,100.42,100.21,100.29,31025.0,91.1211,91.2847,91.0938,91.1665,31025.0
2020-01-06 09:50:00,100.31,100.33,100.14,100.16,28032.0,91.1847,91.2029,91.0302,91.0483,28032.0
2020-01-06 10:00:00,100.17,100.28,100.06,100.15,38737.0,91.0574,91.1574,90.9574,91.0393,38737.0
2020-01-06 10:10:00,100.17,100.21,100.08,100.19,27247.0,91.0574,91.0938,90.9756,91.0756,27247.0
2020-01-06 10:20:00,100.17,100.36,100.14,100.35,21396.0,91.0574,91.2301,91.0302,91.2211,21396.0
2020-01-06 10:30:00,100.36,100.61,100.35,100.59,15695.0,91.2301,91.4574,91.2211,91.4392,15695.0
2020-01-06 10:40:00,100.6,100.8,100.56,100.73,19885.0,91.4483,91.6301,91.412,91.5665,19885.0
2020-01-06 10:50:00,100.7,100.79,100.57,100.59,15903.0,91.5392,91.621,91.421,91.4392,15903.0
2020-01-06 11:00:00,100.6,100.66,100.47,100.65,16367.0,91.4483,91.5029,91.3301,91.4938,16367.0
2020-01-06 11:10:00,100.66,100.85,100.66,100.75,12370.0,91.5029,91.6756,91.5029,91.5847,12370.0
2020-01-06 11:20:00,100.76,100.79,100.65,100.72,14306.0,91.5938,91.621,91.4938,91.5574,14306.0
2020-01-06 11:30:00,100.71,100.8,100.67,100.7,10383.0,91.5483,91.6301,91.5119,91.5392,10383.0
2020-01-06 11:40:00,100.69,100.75,100.66,100.7,10706.0,91.5301,91.5847,91.5029,91.5392,10706.0
2020-01-06 11:50:00,100.69,100.71,100.63,100.71,13270.0,91.5301,91.5483,91.4756,91.5483,13270.0
2020-01-06 12:00:00,100.7,100.84,100.66,100.82,10327.0,91.5392,91.6665,91.5029,91.6483,10327.0
2020-01-06 12:10:00,100.86,100.9,100.78,100.8,16176.0,91.6847,91.721,91.6119,91.6301,16176.0
2020-01-06 12:20:00,100.81,100.82,100.77,100.78,10287.0,91.6392,91.6483,91.6028,91.6119,10287.0
2020-01-06 12:30:00,100.79,100.87,100.79,100.82,12630.0,91.621,91.6938,91.621,91.6483,12630.0
2020-01-06 12:40:00,100.82,100.91,100.82,100.88,7701.0,91.6483,91.7301,91.6483,91.7028,7701.0
2020-01-06 12:50:00,100.88,100.92,100.84,100.89,9521.0,91.7028,91.7392,91.6665,91.7119,9521.0
2020-01-06 13:00:00,100.87,100.98,100.82,100.96,18779.0,91.6938,91.7937,91.6483,91.7756,18779.0
2020-01-06 13:10:00,100.93,101.0,100.91,100.93,12306.0,91.7483,91.8119,91.7301,91.7483,12306.0
2020-01-06 13:20:00,100.94,101.05,100.94,101.01,12900.0,91.7574,91.8574,91.7574,91.821,12900.0
2020-01-06 13:30:00,101.02,101.02,100.94,101.0,23220.0,91.8301,91.8301,91.7574,91.8119,23220.0
2020-01-06 13:40:00,101.01,101.02,100.89,100.92,16144.0,91.821,91.8301,91.7119,91.7392,16144.0
2020-01-06 13:50:00,100.91,100.93,100.85,100.86,37110.0,91.7301,91.7483,91.6756,91.6847,37110.0
2020-01-06 14:00:00,100.88,100.9,100.8,100.87,10512.0,91.7028,91.721,91.6301,91.6938,10512.0
2020-01-06 14:10:00,100.89,100.96,100.88,100.92,10210.0,91.7119,91.7756,91.7028,91.7392,10210.0
2020-01-06 14:20:00,100.91,100.94,100.8,100.83,16454.0,91.7301,91.7574,91.6301,91.6574,16454.0
2020-01-06 14:30:00,100.83,100.86,100.73,100.78,10244.0,91.6574,91.6847,91.5665,91.6119,10244.0
2020-01-06 14:40:00,100.78,100.78,100.69,100.7,13433.0,91.6119,91.6119,91.5301,91.5392,13433.0
2020-01-06 14:50:00,100.69,100.77,100.69,100.77,7607.0,91.5301,91.6028,91.5301,91.6028,7607.0
2020-01-06 15:00:00,100.77,100.82,100.76,100.81,10749.0,91.6028,91.6483,91.5938,91.6392,10749.0
2020-01-06 15:10:00,100.82,100.9,100.79,100.88,58058.0,91.6483,91.721,91.621,91.7028,58058.0
2020-01-06 15:20:00,100.86,100.86,100.77,100.81,19931.0,91.6847,91.6847,91.6028,91.6392,19931.0
2020-01-06 15:30:00,100.82,100.93,100.82,100.89,35437.0,91.6483,91.7483,91.6483,91.7119,35437.0
2020-01-06 15:40:00,100.9,101.1,100.9,101.05,39963.0,91.721,91.9028,91.721,91.8574,39963.0
2020-01-06 15:50:00,101.05,101.13,100.93,101.1,169952.0,91.8574,91.9301,91.7483,91.9028,169952.0
2020-01-07 09:30:00,100.2,100.7,99.86,100.32,133348.0,91.0847,91.5392,90.7756,91.1938,133348.0
2020-01-07 09:40:00,100.34,100.46,100.12,100.2,41744.0,91.212,91.3211,91.012,91.0847,41744.0
2020-01-07 09:50:00,100.23,100.28,100.08,100.19,23686.0,91.112,91.1574,90.9756,91.0756,23686.0
2020-01-07 10:00:00,100.25,100.34,100.12,100.25,28679.0,91.1302,91.212,91.012,91.1302,28679.0
2020-01-07 10:10:00,100.29,100.51,100.25,100.44,20927.0,91.1665,91.3665,91.1302,91.3029,20927.0
2020-01-07 10:20:00,100.47,100.53,100.34,100.5,57861.0,91.3301,91.3847,91.212,91.3574,57861.0
2020-01-07 10:30:00,100.52,100.64,100.41,100.53,38816.0,91.3756,91.4847,91.2756,91.3847,38816.0
2020-01-07 10:40:00,100.53,100.6,100.44,100.56,25381.0,91.3847,91.4483,91.3029,91.412,25381.0
2020-01-07 10:50:00,100.57,100.57,100.38,100.46,22055.0,91.421,91.421,91.2483,91.3211,22055.0
2020-01-07 11:00:00,100.44,100.62,100.43,100.52,17424.0,91.3029,91.4665,91.2938,91.3756,17424.0
2020-01-07 11:10:00,100.52,100.61,100.47,100.52,17762.0,91.3756,91.4574,91.3301,91.3756,17762.0
2020-01-07 11:20:00,100.53,100.53,100.29,100.33,15421.0,91.3847,91.3847,91.1665,91.2029,15421.0
2020-01-07 11:30:00,100.34,100.34,100.1,100.13,14612.0,91.212,91.212,90.9938,91.0211,14612.0
2020-01-07 11:40:00,100.12,100.14,100.06,100.09,12724.0,91.012,91.0302,90.9574,90.9847,12724.0
2020-01-07 11:50:00,100.07,100.08,99.96,99.96,11439.0,90.9665,90.9756,90.8665,90.8665,11439.0
2020-01-07 12:00:00,99.97,100.02,99.92,99.97,8263.0,90.8756,90.9211,90.8302,90.8756,8263.0
2020-01-07 12:10:00,99.94,100.04,99.91,100.03,9176.0,90.8484,90.9393,90.8211,90.9302,9176.0
2020-01-07 12:20:00,100.02,100.06,99.99,99.99,14821.0,90.9211,90.9574,90.8938,90.8938,14821.0
2020-01-07 12:30:00,99.99,99.99,99.87,99.89,17479.0,90.8938,90.8938,90.7847,90.8029,17479.0
2020-01-07 12:40:00,99.88,99.95,99.83,99.84,20567.0,90.7938,90.8574,90.7484,90.7575,20567.0
2020-01-07 12:50:00,99.83,99.93,99.82,99.88,22238.0,90.7484,90.8393,90.7393,90.7938,22238.0
2020-01-07 13:00:00,99.87,100.01,99.87,100.0,36377.0,90.7847,90.912,90.7847,90.9029,36377.0
2020-01-07 13:10:00,100.01,100.05,99.98,100.04,19560.0,90.912,90.9483,90.8847,90.9393,19560.0
2020-01-07 13:20:00,100.04,100.14,100.03,100.11,22316.0,90.9393,91.0302,90.9302,91.0029,22316.0
2020-01-07 13:30:00,100.1,100.12,100.05,100.09,9308.0,90.9938,91.012,90.9483,90.9847,9308.0
2020-01-07 13:40:00,100.1,100.2,100.07,100.18,14427.0,90.9938,91.0847,90.9665,91.0665,14427.0
2020-01-07 13:50:00,100.19,100.36,100.17,100.36,9623.0,91.0756,91.2301,91.0574,91.2301,9623.0
2020-01-07 14:00:00,100.36,100.37,100.27,100.34,9505.0,91.2301,91.2392,91.1483,91.212,9505.0
2020-01-07 14:10:00,100.33,100.37,100.24,100.35,15608.0,91.2029,91.2392,91.1211,91.2211,15608.0
2020-01-07 14:20:00,100.36,100.37,100.27,100.28,8363.0,91.2301,91.2392,91.1483,91.1574,8363.0
2020-01-07 14:30:00,100.27,100.36,100.26,100.28,35565.0,91.1483,91.2301,91.1392,91.1574,35565.0
2020-01-07 14:40:00,100.27,100.28,100.2,100.24,14558.0,91.1483,91.1574,91.0847,91.1211,14558.0
2020-01-07 14:50:00,100.23,100.25,100.16,100.21,39096.0,91.112,91.1302,91.0483,91.0938,39096.0
2020-01-07 15:00:00,100.22,100.26,100.18,100.21,17332.0,91.1029,91.1392,91.0665,91.0938,17332.0
2020-01-07 15:10:00,100.23,100.25,100.16,100.23,16621.0,91.112,91.1302,91.0483,91.112,16621.0
2020-01-07 15:20:00,100.25,100.33,100.22,100.28,21951.0,91.1302,91.2029,91.1029,91.1574,21951.0
2020-01-07 15:30:00,100.28,100.28,100.12,100.15,34397.0,91.1574,91.1574,91.012,91.0393,34397.0
2020-01-07 15:40:00,100.12,100.15,100.06,100.15,38763.0,91.012,91.0393,90.9574,91.0393,38763.0
2020-01-07 15:50:00,100.15,100.15,99.99,100.09,205293.0,91.0393,91.0393,90.8938,90.9847,205293.0
2020-01-08 09:30:00,100.51,100.87,100.27,100.73,58258.0,91.3665,91.6938,91.1483,91.5665,58258.0
2020-01-08 09:40:00,100.7,100.88,100.69,100.72,37735.0,91.5392,91.7028,91.5301,91.5574,37735.0
2020-01-08 09:50:00,100.73,100.88,100.67,100.73,15832.0,91.5665,91.7028,91.5119,91.5665,15832.0
2020-01-08 10:00:00,100.71,100.81,100.68,100.7,70442.0,91.5483,91.6392,91.521,91.5392,70442.0
2020-01-08 10:10:00,100.71,100.82,100.66,100.69,32812.0,91.5483,91.6483,91.5029,91.5301,32812.0
2020-01-08 10:20:00,100.7,100.72,100.47,100.49,22652.0,91.5392,91.5574,91.3301,91.3483,22652.0
2020-01-08 10:30:00,100.5,100.52,100.38,100.4,15242.0,91.3574,91.3756,91.2483,91.2665,15242.0
2020-01-08 10:40:00,100.4,100.49,100.34,100.43,31503.0,91.2665,91.3483,91.212,91.2938,31503.0
2020-01-08 10:50:00,100.43,100.58,100.41,100.58,26746.0,91.2938,91.4301,91.2756,91.4301,26746.0
2020-01-08 11:00:00,100.6,100.87,100.58,100.84,25165.0,91.4483,91.6938,91.4301,91.6665,25165.0
2020-01-08 11:10:00,100.85,100.95,100.82,100.89,26218.0,91.6756,91.7665,91.6483,91.7119,26218.0
2020-01-08 11:20:00,100.9,101.15,100.81,101.07,31596.0,91.721,91.9483,91.6392,91.8756,31596.0
2020-01-08 11:30:00,101.05,101.22,100.74,101.16,22454.0,91.8574,92.0119,91.5756,91.9574,22454.0
2020-01-08 11:40:00,101.22,101.51,101.2,101.48,42823.0,92.0119,92.2755,91.9937,92.2483,42823.0
2020-01-08 11:50:00,101.49,101.5,101.36,101.39,40239.0,92.2574,92.2664,92.1392,92.1664,40239.0
2020-01-08 12:00:00,101.38,101.42,101.36,101.38,21339.0,92.1574,92.1937,92.1392,92.1574,21339.0
2020-01-08 12:10:00,101.38,101.38,101.27,101.31,30859.0,92.1574,92.1574,92.0574,92.0937,30859.0
2020-01-08 12:20:00,101.31,101.36,101.27,101.28,14552.0,92.0937,92.1392,92.0574,92.0665,14552.0
2020-01-08 12:30:00,101.3,101.32,101.26,101.29,21783.0,92.0846,92.1028,92.0483,92.0755,21783.0
2020-01-08 12:40:00,101.3,101.41,101.25,101.37,25282.0,92.0846,92.1846,92.0392,92.1483,25282.0
2020-01-08 12:50:00,101.36,101.37,101.28,101.28,19932.0,92.1392,92.1483,92.0665,92.0665,19932.0
2020-01-08 13:00:00,101.27,101.39,101.22,101.36,16934.0,92.0574,92.1664,92.0119,92.1392,16934.0
2020-01-08 13:10:00,101.35,101.37,101.28,101.31,16880.0,92.1301,92.1483,92.0665,92.0937,16880.0
2020-01-08 13:20:00,101.31,101.33,101.2,101.3,14168.0,92.0937,92.1119,91.9937,92.0846,14168.0
2020-01-08 13:30:00,101.3,101.36,101.25,101.32,24302.0,92.0846,92.1392,92.0392,92.1028,24302.0
2020-01-08 13:40:00,101.31,101.34,101.19,101.19,46782.0,92.0937,92.121,91.9846,91.9846,46782.0
2020-01-08 13:50:00,101.19,101.19,101.01,101.08,16268.0,91.9846,91.9846,91.821,91.8846,16268.0
2020-01-08 14:00:00,101.12,101.21,101.11,101.13,12162.0,91.921,92.0028,91.9119,91.9301,12162.0
2020-01-08 14:10:00,101.16,101.2,101.13,101.13,8278.0,91.9574,91.9937,91.9301,91.9301,8278.0
2020-01-08 14:20:00,101.15,101.26,101.12,101.25,33528.0,91.9483,92.0483,91.921,92.0392,33528.0
2020-01-08 14:30:00,101.25,101.37,101.23,101.37,30164.0,92.0392,92.1483,92.021,92.1483,30164.0
2020-01-08 14:40:00,101.37,101.48,101.34,101.48,47532.0,92.1483,92.2483,92.121,92.2483,47532.0
2020-01-08 14:50:00,101.46,101.5,101.44,101.45,66879.0,92.2301,92.2664,92.2119,92.221,66879.0
2020-01-08 15:00:00,101.48,101.5,101.33,101.5,37122.0,92.2483,92.2664,92.1119,92.2664,37122.0
2020-01-08 15:10:00,101.47,101.53,101.36,101.49,16761.0,92.2392,92.2937,92.1392,92.2574,16761.0
2020-01-08 15:20:00,101.48,101.55,101.46,101.51,21401.0,92.2483,92.3119,92.2301,92.2755,21401.0
2020-01-08 15:30:00,101.49,101.52,101.42,101.52,33905.0,92.2574,92.2846,92.1937,92.2846,33905.0
2020-01-08 15:40:00,101.52,101.55,101.14,101.14,58375.0,92.2846,92.3119,91.9392,91.9392,58375.0
2020-01-08 15:50:00,101.14,101.16,100.94,101.12,173667.0,91.9392,91.9574,91.7574,91.921,173667.0
2020-01-09 09:30:00,101.99,102.49,101.42,102.12,48893.0,92.7119,93.1664,92.1937,92.83,48893.0
2020-01-09 09:40:00,102.1,102.14,101.97,102.02,23925.0,92.8119,92.8482,92.6937,92.7391,23925.0
2020-01-09 09:50:00,102.11,102.41,102.06,102.24,17255.0,92.8209,93.0937,92.7755,92.9391,17255.0
2020-01-09 10:00:00,102.22,102.28,102.13,102.24,36257.0,92.9209,92.9755,92.8391,92.9391,36257.0
2020-01-09 10:10:00,102.23,102.39,102.2,102.28,20555.0,92.93,93.0755,92.9028,92.9755,20555.0
2020-01-09 10:20:00,102.28,102.41,102.26,102.38,16921.0,92.9755,93.0937,92.9573,93.0664,16921.0
2020-01-09 10:30:00,102.39,102.59,102.31,102.57,19013.0,93.0755,93.2573,93.0028,93.2391,19013.0
2020-01-09 10:40:00,102.54,102.57,102.51,102.57,38853.0,93.2118,93.2391,93.1846,93.2391,38853.0
2020-01-09 10:50:00,102.54,102.71,102.5,102.59,18942.0,93.2118,93.3664,93.1755,93.2573,18942.0
2020-01-09 11:00:00,102.58,102.63,102.41,102.44,83299.0,93.2482,93.2936,93.0937,93.1209,83299.0
2020-01-09 11:10:00,102.44,102.54,102.42,102.47,12807.0,93.1209,93.2118,93.1027,93.1482,12807.0
2020-01-09 11:20:00,102.49,102.5,102.43,102.5,15748.0,93.1664,93.1755,93.1118,93.1755,15748.0
2020-01-09 11:30:00,102.5,102.62,102.48,102.6,32740.0,93.1755,93.2846,93.1573,93.2664,32740.0
2020-01-09 11:40:00,102.59,102.71,102.53,102.7,19545.0,93.2573,93.3664,93.2027,93.3573,19545.0
2020-01-09 11:50:00,102.74,102.78,102.7,102.74,12786.0,93.3936,93.43,93.3573,93.3936,12786.0
2020-01-09 12:00:00,102.73,102.78,102.71,102.74,8090.0,93.3845,93.43,93.3664,93.3936,8090.0
2020-01-09 12:10:00,102.76,102.77,102.65,102.67,11587.0,93.4118,93.4209,93.3118,93.33,11587.0
2020-01-09 12:20:00,102.66,102.67,102.56,102.6,11237.0,93.3209,93.33,93.23,93.2664,11237.0
2020-01-09 12:30:00,102.61,102.63,102.52,102.62,17775.0,93.2755,93.2936,93.1937,93.2846,17775.0
2020-01-09 12:40:00,102.61,102.64,102.55,102.6,28994.0,93.2755,93.3027,93.2209,93.2664,28994.0
2020-01-09 12:50:00,102.61,102.69,102.6,102.66,18016.0,93.2755,93.3482,93.2664,93.3209,18016.0
2020-01-09 13:00:00,102.69,102.69,102.6,102.6,9681.0,93.3482,93.3482,93.2664,93.2664,9681.0
2020-01-09 13:10:00,102.6,102.75,102.59,102.63,18350.0,93.2664,93.4027,93.2573,93.2936,18350.0
2020-01-09 13:20:00,102.64,102.65,102.53,102.6,10068.0,93.3027,93.3118,93.2027,93.2664,10068.0
2020-01-09 13:30:00,102.6,102.64,102.56,102.59,26528.0,93.2664,93.3027,93.23,93.2573,26528.0
2020-01-09 13:40:00,102.59,102.63,102.53,102.53,11771.0,93.2573,93.2936,93.2027,93.2027,11771.0
2020-01-09 13:50:00,102.53,102.6,102.49,102.51,12211.0,93.2027,93.2664,93.1664,93.1846,12211.0
2020-01-09 14:00:00,102.53,102.57,102.37,102.43,16721.0,93.2027,93.2391,93.0573,93.1118,16721.0
2020-01-09 14:10:00,102.45,102.46,102.38,102.44,15226.0,93.13,93.1391,93.0664,93.1209,15226.0
2020-01-09 14:20:00,102.43,102.51,102.41,102.45,8080.0,93.1118,93.1846,93.0937,93.13,8080.0
2020-01-09 14:30:00,102.47,102.66,102.45,102.63,8414.0,93.1482,93.3209,93.13,93.2936,8414.0
2020-01-09 14:40:00,102.62,102.65,102.38,102.43,12738.0,93.2846,93.3118,93.0664,93.1118,12738.0
2020-01-09 14:50:00,102.44,102.48,102.41,102.46,11379.0,93.1209,93.1573,93.0937,93.1391,11379.0
2020-01-09 15:00:00,102.47,102.52,102.42,102.45,26246.0,93.1482,93.1937,93.1027,93.13,26246.0
2020-01-09 15:10:00,102.46,102.49,102.38,102.48,35634.0,93.1391,93.1664,93.0664,93.1573,35634.0
2020-01-09 15:20:00,102.49,102.56,102.42,102.56,19898.0,93.1664,93.23,93.1027,93.23,19898.0
2020-01-09 15:30:00,102.56,102.59,102.37,102.4,42125.0,93.23,93.2573,93.0573,93.0846,42125.0
2020-01-09 15:40:00,102.42,102.46,102.38,102.44,44907.0,93.1027,93.1391,93.0664,93.1209,44907.0
2020-01-09 15:50:00,102.44,102.61,102.37,102.51,126479.0,93.1209,93.2755,93.0573,93.1846,126479.0
2020-01-10 09:30:00,102.45,102.5,102.16,102.25,23096.0,93.13,93.1755,92.8664,92.9482,23096.0
2020-01-10 09:40:00,102.25,102.35,102.09,102.33,34311.0,92.9482,93.0391,92.8028,93.0209,34311.0
2020-01-10 09:50:00,102.33,102.6,102.33,102.55,10525.0,93.0209,93.2664,93.0209,93.2209,10525.0
2020-01-10 10:00:00,102.57,102.62,102.49,102.53,11948.0,93.2391,93.2846,93.1664,93.2027,11948.0
2020-01-10 10:10:00,102.54,102.59,102.47,102.52,18191.0,93.2118,93.2573,93.1482,93.1937,18191.0
2020-01-10 10:20:00,102.51,102.56,102.43,102.43,8738.0,93.1846,93.23,93.1118,93.1118,8738.0
2020-01-10 10:30:00,102.4,102.5,102.32,102.49,24988.0,93.0846,93.1755,93.0118,93.1664,24988.0
2020-01-10 10:40:00,102.5,102.56,102.42,102.43,21697.0,93.1755,93.23,93.1027,93.1118,21697.0
2020-01-10 10:50:00,102.41,102.42,102.29,102.38,13816.0,93.0937,93.1027,92.9846,93.0664,13816.0
2020-01-10 11:00:00,102.37,102.42,102.31,102.39,7228.0,93.0573,93.1027,93.0028,93.0755,7228.0
2020-01-10 11:10:00,102.4,102.42,102.24,102.26,7632.0,93.0846,93.1027,92.9391,92.9573,7632.0
2020-01-10 11:20:00,102.27,102.28,102.17,102.2,15160.0,92.9664,92.9755,92.8755,92.9028,15160.0
2020-01-10 11:30:00,102.2,102.27,102.14,102.24,9072.0,92.9028,92.9664,92.8482,92.9391,9072.0
2020-01-10 11:40:00,102.27,102.32,102.14,102.14,19910.0,92.9664,93.0118,92.8482,92.8482,19910.0
2020-01-10 11:50:00,102.15,102.32,102.15,102.3,15354.0,92.8573,93.0118,92.8573,92.9937,15354.0
2020-01-10 12:00:00,102.29,102.35,102.2,102.24,13266.0,92.9846,93.0391,92.9028,92.9391,13266.0
2020-01-10 12:10:00,102.22,102.28,102.17,102.22,12286.0,92.9209,92.9755,92.8755,92.9209,12286.0
2020-01-10 12:20:00,102.22,102.32,102.22,102.32,8582.0,92.9209,93.0118,92.9209,93.0118,8582.0
2020-01-10 12:30:00,102.3,102.34,102.29,102.32,7036.0,92.9937,93.03,92.9846,93.0118,7036.0
2020-01-10 12:40:00,102.33,102.33,102.19,102.21,9133.0,93.0209,93.0209,92.8937,92.9119,9133.0
2020-01-10 12:50:00,102.23,102.29,102.19,102.2,10091.0,92.93,92.9846,92.8937,92.9028,10091.0
2020-01-10 13:00:00,102.2,102.32,102.16,102.26,14274.0,92.9028,93.0118,92.8664,92.9573,14274.0
2020-01-10 13:10:00,102.25,102.27,102.2,102.25,7682.0,92.9482,92.9664,92.9028,92.9482,7682.0
2020-01-10 13:20:00,102.25,102.27,102.21,102.24,6677.0,92.9482,92.9664,92.9119,92.9391,6677.0
2020-01-10 13:30:00,102.24,102.26,102.19,102.19,6820.0,92.9391,92.9573,92.8937,92.8937,6820.0
2020-01-10 13:40:00,102.17,102.22,102.14,102.17,9712.0,92.8755,92.9209,92.8482,92.8755,9712.0
2020-01-10 13:50:00,102.17,102.17,102.07,102.09,8254.0,92.8755,92.8755,92.7846,92.8028,8254.0
2020-01-10 14:00:00,102.09,102.15,102.02,102.11,13568.0,92.8028,92.8573,92.7391,92.8209,13568.0
2020-01-10 14:10:00,102.12,102.12,101.98,102.02,9356.0,92.83,92.83,92.7028,92.7391,9356.0
2020-01-10 14:20:00,102.02,102.07,101.94,101.97,10359.0,92.7391,92.7846,92.6664,92.6937,10359.0
2020-01-10 14:30:00,101.96,101.97,101.78,101.78,13767.0,92.6846,92.6937,92.521,92.521,13767.0
2020-01-10 14:40:00,101.78,101.82,101.71,101.76,11493.0,92.521,92.5573,92.4573,92.5028,11493.0
2020-01-10 14:50:00,101.74,101.8,101.71,101.72,36325.0,92.4846,92.5391,92.4573,92.4664,36325.0
2020-01-10 15:00:00,101.72,101.74,101.54,101.57,29222.0,92.4664,92.4846,92.3028,92.3301,29222.0
2020-01-10 15:10:00,101.56,101.58,101.39,101.4,18088.0,92.321,92.3392,92.1664,92.1755,18088.0
2020-01-10 15:20:00,101.4,101.53,101.37,101.49,29842.0,92.1755,92.2937,92.1483,92.2574,29842.0
2020-01-10 15:30:00,101.48,101.49,101.33,101.34,30973.0,92.2483,92.2574,92.1119,92.121,30973.0
2020-01-10 15:40:00,101.35,101.38,101.16,101.3,57525.0,92.1301,92.1574,91.9574,92.0846,57525.0
2020-01-10 15:50:00,101.29,101.6,101.28,101.55,94154.0,92.0755,92.3573,92.0665,92.3119,94154.0
2020-01-13 09:30:00,101.69,101.91,101.49,101.56,30021.0,92.4392,92.6391,92.2574,92.321,30021.0
2020-01-13 09:40:00,101.63,101.63,101.31,101.62,8852.0,92.3846,92.3846,92.0937,92.3755,8852.0
2020-01-13 09:50:00,101.67,101.78,101.54,101.65,20042.0,92.421,92.521,92.3028,92.4028,20042.0
2020-01-13 10:00:00,101.68,101.68,101.5,101.55,13790.0,92.4301,92.4301,92.2664,92.3119,13790.0
2020-01-13 10:10:00,101.56,101.58,101.44,101.49,9734.0,92.321,92.3392,92.2119,92.2574,9734.0
2020-01-13 10:20:00,101.48,101.6,101.4,101.51,10066.0,92.2483,92.3573,92.1755,92.2755,10066.0
2020-01-13 10:30:00,101.51,101.54,101.3,101.34,8500.0,92.2755,92.3028,92.0846,92.121,8500.0
2020-01-13 10:40:00,101.37,101.56,101.32,101.52,10100.0,92.1483,92.321,92.1028,92.2846,10100.0
2020-01-13 10:50:00,101.52,101.53,101.44,101.48,10598.0,92.2846,92.2937,92.2119,92.2483,10598.0
2020-01-13 11:00:00,101.47,101.53,101.34,101.41,10611.0,92.2392,92.2937,92.121,92.1846,10611.0
2020-01-13 11:10:00,101.38,101.54,101.38,101.52,12014.0,92.1574,92.3028,92.1574,92.2846,12014.0
2020-01-13 11:20:00,101.53,101.69,101.43,101.54,25673.0,92.2937,92.4392,92.2028,92.3028,25673.0
2020-01-13 11:30:00,101.6,101.61,101.4,101.44,16078.0,92.3573,92.3664,92.1755,92.2119,16078.0
2020-01-13 11:40:00,101.42,101.47,101.37,101.4,16369.0,92.1937,92.2392,92.1483,92.1755,16369.0
2020-01-13 11:50:00,101.38,101.48,101.37,101.46,14766.0,92.1574,92.2483,92.1483,92.2301,14766.0
2020-01-13 12:00:00,101.46,101.68,101.46,101.68,20886.0,92.2301,92.4301,92.2301,92.4301,20886.0
2020-01-13 12:10:00,101.66,101.84,101.65,101.76,7803.0,92.4119,92.5755,92.4028,92.5028,7803.0
2020-01-13 12:20:00,101.77,101.79,101.69,101.72,9692.0,92.5119,92.5301,92.4392,92.4664,9692.0
2020-01-13 12:30:00,101.73,101.73,101.61,101.64,10956.0,92.4755,92.4755,92.3664,92.3937,10956.0
2020-01-13 12:40:00,101.65,101.7,101.59,101.6,14552.0,92.4028,92.4482,92.3483,92.3573,14552.0
2020-01-13 12:50:00,101.6,101.66,101.6,101.65,8721.0,92.3573,92.4119,92.3573,92.4028,8721.0
2020-01-13 13:00:00,101.64,101.69,101.63,101.63,7678.0,92.3937,92.4392,92.3846,92.3846,7678.0
2020-01-13 13:10:00,101.64,101.65,101.58,101.65,8745.0,92.3937,92.4028,92.3392,92.4028,8745.0
2020-01-13 13:20:00,101.65,101.68,101.59,101.64,9952.0,92.4028,92.4301,92.3483,92.3937,9952.0
2020-01-13 13:30:00,101.64,101.7,101.64,101.7,12082.0,92.3937,92.4482,92.3937,92.4482,12082.0
2020-01-13 13:40:00,101.71,101.79,101.69,101.7,9619.0,92.4573,92.5301,92.4392,92.4482,9619.0
2020-01-13 13:50:00,101.7,101.75,101.63,101.66,19832.0,92.4482,92.4937,92.3846,92.4119,19832.0
2020-01-13 14:00:00,101.67,101.77,101.64,101.74,15728.0,92.421,92.5119,92.3937,92.4846,15728.0
2020-01-13 14:10:00,101.75,101.83,101.74,101.8,7730.0,92.4937,92.5664,92.4846,92.5391,7730.0
2020-01-13 14:20:00,101.81,101.81,101.7,101.72,16412.0,92.5482,92.5482,92.4482,92.4664,16412.0
2020-01-13 14:30:00,101.71,101.81,101.7,101.78,12670.0,92.4573,92.5482,92.4482,92.521,12670.0
2020-01-13 14:40:00,101.79,101.83,101.72,101.72,19646.0,92.5301,92.5664,92.4664,92.4664,19646.0
2020-01-13 14:50:00,101.73,101.75,101.68,101.71,9370.0,92.4755,92.4937,92.4301,92.4573,9370.0
2020-01-13 15:00:00,101.72,101.75,101.7,101.73,12201.0,92.4664,92.4937,92.4482,92.4755,12201.0
2020-01-13 15:10:00,101.74,101.75,101.66,101.74,11186.0,92.4846,92.4937,92.4119,92.4846,11186.0
2020-01-13 15:20:00,101.73,101.77,101.7,101.72,16081.0,92.4755,92.5119,92.4482,92.4664,16081.0
2020-01-13 15:30:00,101.71,101.8,101.71,101.79,31558.0,92.4573,92.5391,92.4573,92.5301,31558.0
2020-01-13 15:40:00,101.78,101.81,101.72,101.77,29948.0,92.521,92.5482,92.4664,92.5119,29948.0
2020-01-13 15:50:00,101.77,102.05,101.76,101.92,111047.0,92.5119,92.7664,92.5028,92.6482,111047.0
2020-01-14 09:30:00,101.9,102.94,101.85,102.79,162312.0,92.6301,93.5754,92.5846,93.4391,162312.0
2020-01-14 09:40:00,102.73,103.46,102.66,103.26,160954.0,93.3845,94.0481,93.3209,93.8663,160954.0
2020-01-14 09:50:00,103.24,103.24,102.85,103.16,98837.0,93.8482,93.8482,93.4936,93.7754,98837.0
2020-01-14 10:00:00,103.15,103.42,103.06,103.17,44500.0,93.7663,94.0118,93.6845,93.7845,44500.0
2020-01-14 10:10:00,103.17,103.32,103.11,103.18,24633.0,93.7845,93.9209,93.73,93.7936,24633.0
2020-01-14 10:20:00,103.17,103.17,102.93,103.02,29685.0,93.7845,93.7845,93.5664,93.6482,29685.0
2020-01-14 10:30:00,103.07,103.18,102.92,103.0,19066.0,93.6936,93.7936,93.5573,93.63,19066.0
2020-01-14 10:40:00,103.01,103.01,102.79,102.85,16793.0,93.6391,93.6391,93.4391,93.4936,16793.0
2020-01-14 10:50:00,102.84,102.84,102.64,102.77,19786.0,93.4845,93.4845,93.3027,93.4209,19786.0
2020-01-14 11:00:00,102.75,102.82,102.7,102.79,21257.0,93.4027,93.4664,93.3573,93.4391,21257.0
2020-01-14 11:10:00,102.8,102.88,102.72,102.86,14041.0,93.4482,93.5209,93.3755,93.5027,14041.0
2020-01-14 11:20:00,102.87,102.95,102.8,102.93,14841.0,93.5118,93.5845,93.4482,93.5664,14841.0
2020-01-14 11:30:00,102.93,103.08,102.91,103.06,15508.0,93.5664,93.7027,93.5482,93.6845,15508.0
2020-01-14 11:40:00,103.06,103.12,102.99,103.04,14009.0,93.6845,93.7391,93.6209,93.6663,14009.0
2020-01-14 11:50:00,103.04,103.13,103.03,103.09,21065.0,93.6663,93.7482,93.6573,93.7118,21065.0
2020-01-14 12:00:00,103.08,103.37,103.06,103.25,75958.0,93.7027,93.9663,93.6845,93.8572,75958.0
2020-01-14 12:10:00,103.25,103.4,103.23,103.33,25371.0,93.8572,93.9936,93.8391,93.93,25371.0
2020-01-14 12:20:00,103.34,103.37,103.26,103.33,24259.0,93.9391,93.9663,93.8663,93.93,24259.0
2020-01-14 12:30:00,103.33,103.54,103.3,103.46,144742.0,93.93,94.1209,93.9027,94.0481,144742.0
2020-01-14 12:40:00,103.48,103.57,103.45,103.5,50569.0,94.0663,94.1481,94.039,94.0845,50569.0
2020-01-14 12:50:00,103.51,103.54,103.44,103.44,18580.0,94.0936,94.1209,94.03,94.03,18580.0
2020-01-14 13:00:00,103.45,103.46,103.4,103.42,12779.0,94.039,94.0481,93.9936,94.0118,12779.0
2020-01-14 13:10:00,103.43,103.47,103.33,103.46,10957.0,94.0209,94.0572,93.93,94.0481,10957.0
2020-01-14 13:20:00,103.46,103.55,103.44,103.46,22817.0,94.0481,94.13,94.03,94.0481,22817.0
2020-01-14 13:30:00,103.48,103.55,103.09,103.36,36769.0,94.0663,94.13,93.7118,93.9572,36769.0
2020-01-14 13:40:00,103.37,103.39,103.01,103.07,15607.0,93.9663,93.9845,93.6391,93.6936,15607.0
2020-01-14 13:50:00,103.08,103.16,103.05,103.06,11284.0,93.7027,93.7754,93.6754,93.6845,11284.0
2020-01-14 14:00:00,103.07,103.1,102.81,102.84,16367.0,93.6936,93.7209,93.4573,93.4845,16367.0
2020-01-14 14:10:00,102.84,102.86,102.59,102.64,22518.0,93.4845,93.5027,93.2573,93.3027,22518.0
2020-01-14 14:20:00,102.64,102.72,102.56,102.65,12071.0,93.3027,93.3755,93.23,93.3118,12071.0
2020-01-14 14:30:00,102.64,102.74,102.62,102.7,24147.0,93.3027,93.3936,93.2846,93.3573,24147.0
2020-01-14 14:40:00,102.7,102.72,102.65,102.69,20442.0,93.3573,93.3755,93.3118,93.3482,20442.0
2020-01-14 14:50:00,102.72,102.72,102.6,102.6,16880.0,93.3755,93.3755,93.2664,93.2664,16880.0
2020-01-14 15:00:00,102.6,102.82,102.6,102.69,13663.0,93.2664,93.4664,93.2664,93.3482,13663.0
2020-01-14 15:10:00,102.69,102.71,102.52,102.57,15803.0,93.3482,93.3664,93.1937,93.2391,15803.0
2020-01-14 15:20:00,102.57,102.69,102.56,102.59,16920.0,93.2391,93.3482,93.23,93.2573,16920.0
2020-01-14 15:30:00,102.58,102.63,102.4,102.45,29278.0,93.2482,93.2936,93.0846,93.13,29278.0
2020-01-14 15:40:00,102.46,102.52,102.34,102.34,33784.0,93.1391,93.1937,93.03,93.03,33784.0
2020-01-14 15:50:00,102.3,102.59,102.24,102.53,139447.0,92.9937,93.2573,92.9391,93.2027,139447.0
2020-01-15 09:30:00,101.8,101.85,101.44,101.67,38855.0,92.5391,92.5846,92.2119,92.421,38855.0
2020-01-15 09:40:00,101.61,101.98,101.53,101.96,13576.0,92.3664,92.7028,92.2937,92.6846,13576.0
2020-01-15 09:50:00,102.01,102.25,102.0,102.25,5697.0,92.73,92.9482,92.721,92.9482,5697.0
2020-01-15 10:00:00,102.28,102.45,102.26,102.38,11753.0,92.9755,93.13,92.9573,93.0664,11753.0
2020-01-15 10:10:00,102.39,102.45,102.16,102.23,16964.0,93.0755,93.13,92.8664,92.93,16964.0
2020-01-15 10:20:00,102.24,102.45,102.13,102.43,20354.0,92.9391,93.13,92.8391,93.1118,20354.0
2020-01-15 10:30:00,102.45,102.63,102.35,102.58,43047.0,93.13,93.2936,93.0391,93.2482,43047.0
2020-01-15 10:40:00,102.56,102.68,102.54,102.63,16607.0,93.23,93.3391,93.2118,93.2936,16607.0
2020-01-15 10:50:00,102.65,102.7,102.58,102.67,13001.0,93.3118,93.3573,93.2482,93.33,13001.0
2020-01-15 11:00:00,102.68,102.74,102.52,102.53,16818.0,93.3391,93.3936,93.1937,93.2027,16818.0
2020-01-15 11:10:00,102.52,102.59,102.42,102.59,13691.0,93.1937,93.2573,93.1027,93.2573,13691.0
2020-01-15 11:20:00,102.61,102.62,102.52,102.54,10354.0,93.2755,93.2846,93.1937,93.2118,10354.0
2020-01-15 11:30:00,102.59,102.66,102.55,102.64,9546.0,93.2573,93.3209,93.2209,93.3027,9546.0
2020-01-15 11:40:00,102.64,102.82,102.64,102.8,14478.0,93.3027,93.4664,93.3027,93.4482,14478.0
2020-01-15 11:50:00,102.78,102.81,102.59,102.62,14127.0,93.43,93.4573,93.2573,93.2846,14127.0
2020-01-15 12:00:00,102.62,102.63,102.45,102.45,35479.0,93.2846,93.2936,93.13,93.13,35479.0
2020-01-15 12:10:00,102.48,102.52,102.39,102.42,21983.0,93.1573,93.1937,93.0755,93.1027,21983.0
2020-01-15 12:20:00,102.4,102.47,102.38,102.39,11770.0,93.0846,93.1482,93.0664,93.0755,11770.0
2020-01-15 12:30:00,102.38,102.43,102.34,102.4,13229.0,93.0664,93.1118,93.03,93.0846,13229.0
2020-01-15 12:40:00,102.41,102.41,102.22,102.23,13248.0,93.0937,93.0937,92.9209,92.93,13248.0
2020-01-15 12:50:00,102.21,102.29,102.17,102.28,16639.0,92.9119,92.9846,92.8755,92.9755,16639.0
2020-01-15 13:00:00,102.26,102.33,102.16,102.21,32550.0,92.9573,93.0209,92.8664,92.9119,32550.0
2020-01-15 13:10:00,102.2,102.43,102.2,102.4,26241.0,92.9028,93.1118,92.9028,93.0846,26241.0
2020-01-15 13:20:00,102.41,102.42,102.29,102.35,9885.0,93.0937,93.1027,92.9846,93.0391,9885.0
2020-01-15 13:30:00,102.37,102.41,102.27,102.41,6722.0,93.0573,93.0937,92.9664,93.0937,6722.0
2020-01-15 13:40:00,102.4,102.41,102.33,102.38,15117.0,93.0846,93.0937,93.0209,93.0664,15117.0
2020-01-15 13:50:00,102.4,102.4,102.13,102.18,13116.0,93.0846,93.0846,92.8391,92.8846,13116.0
2020-01-15 14:00:00,102.19,102.36,102.18,102.33,19121.0,92.8937,93.0482,92.8846,93.0209,19121.0
2020-01-15 14:10:00,102.32,102.51,102.32,102.51,8080.0,93.0118,93.1846,93.0118,93.1846,8080.0
2020-01-15 14:20:00,102.54,102.61,102.46,102.61,8611.0,93.2118,93.2755,93.1391,93.2755,8611.0
2020-01-15 14:30:00,102.59,102.62,102.48,102.54,13645.0,93.2573,93.2846,93.1573,93.2118,13645.0
2020-01-15 14:40:00,102.53,102.57,102.43,102.47,14160.0,93.2027,93.2391,93.1118,93.1482,14160.0
2020-01-15 14:50:00,102.46,102.5,102.38,102.38,11318.0,93.1391,93.1755,93.0664,93.0664,11318.0
2020-01-15 15:00:00,102.4,102.4,102.15,102.18,14149.0,93.0846,93.0846,92.8573,92.8846,14149.0
2020-01-15 15:10:00,102.18,102.27,102.09,102.23,18604.0,92.8846,92.9664,92.8028,92.93,18604.0
2020-01-15 15:20:00,102.23,102.23,102.11,102.19,32123.0,92.93,92.93,92.8209,92.8937,32123.0
2020-01-15 15:30:00,102.18,102.3,102.06,102.24,46792.0,92.8846,92.9937,92.7755,92.9391,46792.0
2020-01-15 15:40:00,102.23,102.44,102.18,102.4,33839.0,92.93,93.1209,92.8846,93.0846,33839.0
2020-01-15 15:50:00,102.41,102.57,102.34,102.35,243845.0,93.0937,93.2391,93.03,93.0391,243845.0
2020-01-16 09:30:00,102.99,103.48,102.49,103.16,32319.0,93.6209,94.0663,93.1664,93.7754,32319.0
2020-01-16 09:40:00,103.09,103.38,102.8,102.8,19467.0,93.7118,93.9754,93.4482,93.4482,19467.0
2020-01-16 09:50:00,102.82,102.92,102.5,102.69,39057.0,93.4664,93.5573,93.1755,93.3482,39057.0
2020-01-16 10:00:00,102.68,102.77,102.43,102.67,132237.0,93.3391,93.4209,93.1118,93.33,132237.0
2020-01-16 10:10:00,102.71,102.77,102.54,102.59,63906.0,93.3664,93.4209,93.2118,93.2573,63906.0
2020-01-16 10:20:00,102.59,102.64,102.42,102.55,70885.0,93.2573,93.3027,93.1027,93.2209,70885.0
2020-01-16 10:30:00,102.54,102.76,102.48,102.69,160555.0,93.2118,93.4118,93.1573,93.3482,160555.0
2020-01-16 10:40:00,102.7,102.74,102.56,102.6,106958.0,93.3573,93.3936,93.23,93.2664,106958.0
2020-01-16 10:50:00,102.6,102.69,102.52,102.57,176253.0,93.2664,93.3482,93.1937,93.2391,176253.0
2020-01-16 11:00:00,102.56,102.63,102.49,102.61,18546.0,93.23,93.2936,93.1664,93.2755,18546.0
2020-01-16 11:10:00,102.61,102.63,102.34,102.38,52925.0,93.2755,93.2936,93.03,93.0664,52925.0
2020-01-16 11:20:00,102.41,102.44,102.32,102.4,103770.0,93.0937,93.1209,93.0118,93.0846,103770.0
2020-01-16 11:30:00,102.41,102.53,102.36,102.52,30868.0,93.0937,93.2027,93.0482,93.1937,30868.0
2020-01-16 11:40:00,102.54,102.6,102.43,102.48,77844.0,93.2118,93.2664,93.1118,93.1573,77844.0
2020-01-16 11:50:00,102.5,102.59,102.48,102.59,259361.0,93.1755,93.2573,93.1573,93.2573,259361.0
2020-01-16 12:00:00,102.58,102.63,102.51,102.59,114712.0,93.2482,93.2936,93.1846,93.2573,114712.0
2020-01-16 12:10:00,102.59,102.62,102.54,102.59,86320.0,93.2573,93.2846,93.2118,93.2573,86320.0
2020-01-16 12:20:00,102.56,102.64,102.54,102.6,57102.0,93.23,93.3027,93.2118,93.2664,57102.0
2020-01-16 12:30:00,102.61,102.87,102.5,102.8,589740.0,93.2755,93.5118,93.1755,93.4482,589740.0
2020-01-16 12:40:00,102.83,102.99,102.71,102.93,76793.0,93.4754,93.6209,93.3664,93.5664,76793.0
2020-01-16 12:50:00,102.9,102.9,102.78,102.83,70995.0,93.5391,93.5391,93.43,93.4754,70995.0
2020-01-16 13:00:00,102.83,102.85,102.74,102.83,35015.0,93.4754,93.4936,93.3936,93.4754,35015.0
2020-01-16 13:10:00,102.84,102.85,102.74,102.79,21412.0,93.4845,93.4936,93.3936,93.4391,21412.0
2020-01-16 13:20:00,102.78,102.91,102.75,102.85,22873.0,93.43,93.5482,93.4027,93.4936,22873.0
2020-01-16 13:30:00,102.85,102.86,102.76,102.77,17239.0,93.4936,93.5027,93.4118,93.4209,17239.0
2020-01-16 13:40:00,102.77,102.85,102.75,102.77,38700.0,93.4209,93.4936,93.4027,93.4209,38700.0
2020-01-16 13:50:00,102.79,102.91,102.51,102.91,78043.0,93.4391,93.5482,93.1846,93.5482,78043.0
2020-01-16 14:00:00,102.91,103.03,102.89,102.98,10798.0,93.5482,93.6573,93.53,93.6118,10798.0
2020-01-16 14:10:00,103.0,103.02,102.96,103.0,19522.0,93.63,93.6482,93.5936,93.63,19522.0
2020-01-16 14:20:00,103.0,103.0,102.85,102.88,64463.0,93.63,93.63,93.4936,93.5209,64463.0
2020-01-16 14:30:00,102.91,102.94,102.83,102.86,52806.0,93.5482,93.5754,93.4754,93.5027,52806.0
2020-01-16 14:40:00,102.86,102.9,102.77,102.78,27162.0,93.5027,93.5391,93.4209,93.43,27162.0
2020-01-16 14:50:00,102.79,102.86,102.72,102.77,29628.0,93.4391,93.5027,93.3755,93.4209,29628.0
2020-01-16 15:00:00,102.8,102.84,102.75,102.79,69123.0,93.4482,93.4845,93.4027,93.4391,69123.0
2020-01-16 15:10:00,102.79,102.79,102.7,102.73,52457.0,93.4391,93.4391,93.3573,93.3845,52457.0
2020-01-16 15:20:00,102.73,102.84,102.69,102.74,65421.0,93.3845,93.4845,93.3482,93.3936,65421.0
2020-01-16 15:30:00,102.74,102.88,102.74,102.83,70025.0,93.3936,93.5209,93.3936,93.4754,70025.0
2020-01-16 15:40:00,102.83,103.04,102.82,102.97,70264.0,93.4754,93.6663,93.4664,93.6027,70264.0
2020-01-16 15:50:00,102.99,103.14,102.88,102.9,321782.0,93.6209,93.7572,93.5209,93.5391,321782.0
2020-01-17 09:30:00,103.1,103.72,103.01,103.7,358219.0,93.7209,94.2845,93.6391,94.2663,358219.0
2020-01-17 09:40:00,103.58,104.03,103.58,104.02,50611.0,94.1572,94.5663,94.1572,94.5572,50611.0
2020-01-17 09:50:00,104.03,104.1,103.77,103.93,51232.0,94.5663,94.6299,94.3299,94.4754,51232.0
2020-01-17 10:00:00,103.89,103.94,103.57,103.92,32584.0,94.439,94.4845,94.1481,94.4663,32584.0
2020-01-17 10:10:00,103.92,104.16,103.92,104.14,24682.0,94.4663,94.6845,94.4663,94.6663,24682.0
2020-01-17 10:20:00,104.15,104.29,104.01,104.24,27270.0,94.6754,94.8026,94.5481,94.7572,27270.0
2020-01-17 10:30:00,104.28,104.37,104.17,104.22,44506.0,94.7935,94.8754,94.6935,94.739,44506.0
2020-01-17 10:40:00,104.22,104.46,104.21,104.29,146718.0,94.739,94.9572,94.7299,94.8026,146718.0
2020-01-17 10:50:00,104.27,104.41,104.18,104.41,31520.0,94.7845,94.9117,94.7026,94.9117,31520.0
2020-01-17 11:00:00,104.4,104.47,104.24,104.27,33405.0,94.9026,94.9663,94.7572,94.7845,33405.0
2020-01-17 11:10:00,104.25,104.28,103.91,103.98,34331.0,94.7663,94.7935,94.4572,94.5208,34331.0
2020-01-17 11:20:00,103.98,104.09,103.88,104.05,21597.0,94.5208,94.6208,94.4299,94.5845,21597.0
2020-01-17 11:30:00,104.05,104.09,103.98,104.0,13478.0,94.5845,94.6208,94.5208,94.539,13478.0
2020-01-17 11:40:00,104.05,104.12,104.0,104.08,12303.0,94.5845,94.6481,94.539,94.6117,12303.0
2020-01-17 11:50:00,104.07,104.19,104.03,104.13,14943.0,94.6026,94.7117,94.5663,94.6572,14943.0
2020-01-17 12:00:00,104.13,104.15,104.03,104.09,13438.0,94.6572,94.6754,94.5663,94.6208,13438.0
2020-01-17 12:10:00,104.1,104.15,104.05,104.13,13569.0,94.6299,94.6754,94.5845,94.6572,13569.0
2020-01-17 12:20:00,104.13,104.21,104.07,104.13,17432.0,94.6572,94.7299,94.6026,94.6572,17432.0
2020-01-17 12:30:00,104.13,104.14,104.06,104.07,11698.0,94.6572,94.6663,94.5936,94.6026,11698.0
2020-01-17 12:40:00,104.07,104.08,104.01,104.01,11832.0,94.6026,94.6117,94.5481,94.5481,11832.0
2020-01-17 12:50:00,104.01,104.1,104.01,104.05,15266.0,94.5481,94.6299,94.5481,94.5845,15266.0
2020-01-17 13:00:00,104.05,104.15,104.05,104.14,10791.0,94.5845,94.6754,94.5845,94.6663,10791.0
2020-01-17 13:10:00,104.14,104.18,104.09,104.18,12293.0,94.6663,94.7026,94.6208,94.7026,12293.0
2020-01-17 13:20:00,104.18,104.18,104.03,104.05,25958.0,94.7026,94.7026,94.5663,94.5845,25958.0
2020-01-17 13:30:00,104.05,104.06,103.99,104.0,12186.0,94.5845,94.5936,94.5299,94.539,12186.0
2020-01-17 13:40:00,104.0,104.05,103.98,104.0,12313.0,94.539,94.5845,94.5208,94.539,12313.0
2020-01-17 13:50:00,104.01,104.09,103.94,103.99,24164.0,94.5481,94.6208,94.4845,94.5299,24164.0
2020-01-17 14:00:00,103.99,104.03,103.97,104.0,21578.0,94.5299,94.5663,94.5117,94.539,21578.0
2020-01-17 14:10:00,103.99,104.09,103.96,104.05,40528.0,94.5299,94.6208,94.5027,94.5845,40528.0
2020-01-17 14:20:00,104.05,104.09,104.04,104.07,25704.0,94.5845,94.6208,94.5754,94.6026,25704.0
2020-01-17 14:30:00,104.07,104.08,104.04,104.07,21209.0,94.6026,94.6117,94.5754,94.6026,21209.0
2020-01-17 14:40:00,104.06,104.07,103.98,104.05,22430.0,94.5936,94.6026,94.5208,94.5845,22430.0
2020-01-17 14:50:00,104.05,104.15,104.04,104.14,29854.0,94.5845,94.6754,94.5754,94.6663,29854.0
2020-01-17 15:00:00,104.15,104.16,103.94,103.96,54352.0,94.6754,94.6845,94.4845,94.5027,54352.0
2020-01-17 15:10:00,103.97,103.99,103.87,103.95,36290.0,94.5117,94.5299,94.4208,94.4936,36290.0
2020-01-17 15:20:00,103.94,104.14,103.91,104.13,73188.0,94.4845,94.6663,94.4572,94.6572,73188.0
2020-01-17 15:30:00,104.13,104.25,104.11,104.11,49417.0,94.6572,94.7663,94.639,94.639,49417.0
2020-01-17 15:40:00,104.1,104.13,104.01,104.09,64992.0,94.6299,94.6572,94.5481,94.6208,64992.0
2020-01-17 15:50:00,104.06,104.17,104.01,104.14,319654.0,94.5936,94.6935,94.5481,94.6663,319654.0
2020-01-21 09:30:00,103.3,103.73,103.26,103.48,58903.0,93.9027,94.2936,93.8663,94.0663,58903.0
2020-01-21 09:40:00,103.47,103.57,103.24,103.54,40868.0,94.0572,94.1481,93.8482,94.1209,40868.0
2020-01-21 09:50:00,103.49,103.56,103.03,103.05,27083.0,94.0754,94.139,93.6573,93.6754,27083.0
2020-01-21 10:00:00,103.01,103.18,102.77,102.97,34659.0,93.6391,93.7936,93.4209,93.6027,34659.0
2020-01-21 10:10:00,102.97,103.0,102.42,102.57,28099.0,93.6027,93.63,93.1027,93.2391,28099.0
2020-01-21 10:20:00,102.56,102.82,102.47,102.74,22268.0,93.23,93.4664,93.1482,93.3936,22268.0
2020-01-21 10:30:00,102.77,102.99,102.7,102.77,22014.0,93.4209,93.6209,93.3573,93.4209,22014.0
2020-01-21 10:40:00,102.82,103.01,102.76,102.81,26330.0,93.4664,93.6391,93.4118,93.4573,26330.0
2020-01-21 10:50:00,102.81,102.89,102.67,102.74,24219.0,93.4573,93.53,93.33,93.3936,24219.0
2020-01-21 11:00:00,102.74,102.78,102.54,102.72,35828.0,93.3936,93.43,93.2118,93.3755,35828.0
2020-01-21 11:10:00,102.7,102.81,102.64,102.74,29795.0,93.3573,93.4573,93.3027,93.3936,29795.0
2020-01-21 11:20:00,102.77,102.79,102.49,102.62,28866.0,93.4209,93.4391,93.1664,93.2846,28866.0
2020-01-21 11:30:00,102.64,102.8,102.56,102.77,29452.0,93.3027,93.4482,93.23,93.4209,29452.0
2020-01-21 11:40:00,102.78,103.06,102.77,103.04,21955.0,93.43,93.6845,93.4209,93.6663,21955.0
2020-01-21 11:50:00,103.04,103.23,103.03,103.18,31292.0,93.6663,93.8391,93.6573,93.7936,31292.0
2020-01-21 12:00:00,103.18,103.29,103.11,103.23,31489.0,93.7936,93.8936,93.73,93.8391,31489.0
2020-01-21 12:10:00,103.21,103.21,103.11,103.19,25271.0,93.8209,93.8209,93.73,93.8027,25271.0
2020-01-21 12:20:00,103.2,103.22,103.09,103.18,24070.0,93.8118,93.83,93.7118,93.7936,24070.0
2020-01-21 12:30:00,103.18,103.36,103.17,103.3,20529.0,93.7936,93.9572,93.7845,93.9027,20529.0
2020-01-21 12:40:00,103.3,103.41,103.22,103.41,22970.0,93.9027,94.0027,93.83,94.0027,22970.0
2020-01-21 12:50:00,103.44,103.65,103.41,103.58,60091.0,94.03,94.2209,94.0027,94.1572,60091.0
2020-01-21 13:00:00,103.58,103.7,103.56,103.66,35544.0,94.1572,94.2663,94.139,94.2299,35544.0
2020-01-21 13:10:00,103.66,103.74,103.45,103.5,70931.0,94.2299,94.3027,94.039,94.0845,70931.0
2020-01-21 13:20:00,103.52,103.58,103.38,103.4,45454.0,94.1027,94.1572,93.9754,93.9936,45454.0
2020-01-21 13:30:00,103.39,103.4,103.28,103.32,38703.0,93.9845,93.9936,93.8845,93.9209,38703.0
2020-01-21 13:40:00,103.32,103.32,102.88,102.88,55760.0,93.9209,93.9209,93.5209,93.5209,55760.0
2020-01-21 13:50:00,102.9,102.95,102.61,102.61,32644.0,93.5391,93.5845,93.2755,93.2755,32644.0
2020-01-21 14:00:00,102.63,102.75,102.58,102.7,21104.0,93.2936,93.4027,93.2482,93.3573,21104.0
2020-01-21 14:10:00,102.7,102.88,102.69,102.78,21625.0,93.3573,93.5209,93.3482,93.43,21625.0
2020-01-21 14:20:00,102.8,102.8,102.56,102.57,33792.0,93.4482,93.4482,93.23,93.2391,33792.0
2020-01-21 14:30:00,102.59,102.6,102.29,102.29,32977.0,93.2573,93.2664,92.9846,92.9846,32977.0
2020-01-21 14:40:00,102.29,102.51,102.24,102.44,46643.0,92.9846,93.1846,92.9391,93.1209,46643.0
2020-01-21 14:50:00,102.45,102.58,102.4,102.57,37493.0,93.13,93.2482,93.0846,93.2391,37493.0
2020-01-21 15:00:00,102.57,102.77,102.54,102.77,56687.0,93.2391,93.4209,93.2118,93.4209,56687.0
2020-01-21 15:10:00,102.75,102.85,102.73,102.81,44278.0,93.4027,93.4936,93.3845,93.4573,44278.0
2020-01-21 15:20:00,102.82,102.82,102.5,102.6,52247.0,93.4664,93.4664,93.1755,93.2664,52247.0
2020-01-21 15:30:00,102.59,102.65,102.48,102.52,63850.0,93.2573,93.3118,93.1573,93.1937,63850.0
2020-01-21 15:40:00,102.52,102.54,102.34,102.41,99329.0,93.1937,93.2118,93.03,93.0937,99329.0
2020-01-21 15:50:00,102.41,102.52,102.19,102.3,297453.0,93.0937,93.1937,92.8937,92.9937,297453.0
2020-01-22 09:30:00,105.0,106.55,104.55,106.52,454108.0,95.448,96.857,95.039,96.8298,454108.0
2020-01-22 09:40:00,106.47,106.89,105.64,106.08,212314.0,96.7843,97.1661,96.0298,96.4298,212314.0
2020-01-22 09:50:00,106.02,106.35,105.71,105.98,119929.0,96.3753,96.6752,96.0935,96.3389,119929.0
2020-01-22 10:00:00,105.96,106.43,105.91,106.3,148064.0,96.3207,96.748,96.2753,96.6298,148064.0
2020-01-22 10:10:00,106.31,106.44,106.07,106.4,282682.0,96.6389,96.757,96.4207,96.7207,282682.0
2020-01-22 10:20:00,106.4,106.43,106.08,106.36,175253.0,96.7207,96.748,96.4298,96.6843,175253.0
2020-01-22 10:30:00,106.35,106.59,106.27,106.54,115234.0,96.6752,96.8934,96.6025,96.8479,115234.0
2020-01-22 10:40:00,106.53,106.7,106.42,106.56,132301.0,96.8389,96.9934,96.7389,96.8661,132301.0
2020-01-22 10:50:00,106.56,106.69,106.43,106.64,112008.0,96.8661,96.9843,96.748,96.9389,112008.0
2020-01-22 11:00:00,106.65,106.85,106.65,106.82,61899.0,96.9479,97.1297,96.9479,97.1025,61899.0
2020-01-22 11:10:00,106.85,106.85,106.51,106.68,35969.0,97.1297,97.1297,96.8207,96.9752,35969.0
2020-01-22 11:20:00,106.7,106.89,106.64,106.86,46577.0,96.9934,97.1661,96.9389,97.1388,46577.0
2020-01-22 11:30:00,106.89,106.93,106.81,106.9,32825.0,97.1661,97.2025,97.0934,97.1752,32825.0
2020-01-22 11:40:00,106.91,106.91,106.64,106.89,38453.0,97.1843,97.1843,96.9389,97.1661,38453.0
2020-01-22 11:50:00,106.86,107.0,106.83,106.98,86511.0,97.1388,97.2661,97.1116,97.2479,86511.0
2020-01-22 12:00:00,106.98,107.35,106.94,107.25,68658.0,97.2479,97.5843,97.2116,97.4934,68658.0
2020-01-22 12:10:00,107.26,107.42,107.18,107.18,54455.0,97.5024,97.6479,97.4297,97.4297,54455.0
2020-01-22 12:20:00,107.17,107.37,107.1,107.34,48678.0,97.4206,97.6024,97.357,97.5752,48678.0
2020-01-22 12:30:00,107.33,107.57,107.28,107.47,59688.0,97.5661,97.7842,97.5206,97.6933,59688.0
2020-01-22 12:40:00,107.48,107.59,107.44,107.59,35342.0,97.7024,97.8024,97.6661,97.8024,35342.0
2020-01-22 12:50:00,107.57,107.58,107.34,107.4,100083.0,97.7842,97.7933,97.5752,97.6297,100083.0
2020-01-22 13:00:00,107.4,107.52,107.24,107.32,42653.0,97.6297,97.7388,97.4843,97.557,42653.0
2020-01-22 13:10:00,107.32,107.36,107.22,107.22,20264.0,97.557,97.5934,97.4661,97.4661,20264.0
2020-01-22 13:20:00,107.2,107.43,107.2,107.35,39880.0,97.4479,97.657,97.4479,97.5843,39880.0
2020-01-22 13:30:00,107.34,107.44,107.29,107.44,28647.0,97.5752,97.6661,97.5297,97.6661,28647.0
2020-01-22 13:40:00,107.42,107.42,107.24,107.26,22513.0,97.6479,97.6479,97.4843,97.5024,22513.0
2020-01-22 13:50:00,107.24,107.44,107.21,107.31,35606.0,97.4843,97.6661,97.457,97.5479,35606.0
2020-01-22 14:00:00,107.3,107.45,107.27,107.32,28269.0,97.5388,97.6752,97.5115,97.557,28269.0
2020-01-22 14:10:00,107.31,107.4,107.22,107.22,28504.0,97.5479,97.6297,97.4661,97.4661,28504.0
2020-01-22 14:20:00,107.23,107.24,107.09,107.17,37143.0,97.4752,97.4843,97.3479,97.4206,37143.0
2020-01-22 14:30:00,107.16,107.33,107.13,107.24,64413.0,97.4115,97.5661,97.3843,97.4843,64413.0
2020-01-22 14:40:00,107.25,107.38,107.15,107.19,60961.0,97.4934,97.6115,97.4025,97.4388,60961.0
2020-01-22 14:50:00,107.19,107.25,107.1,107.12,54320.0,97.4388,97.4934,97.357,97.3752,54320.0
2020-01-22 15:00:00,107.1,107.18,106.83,106.84,166926.0,97.357,97.4297,97.1116,97.1207,166926.0
2020-01-22 15:10:00,106.84,106.85,106.56,106.58,60656.0,97.1207,97.1297,96.8661,96.8843,60656.0
2020-01-22 15:20:00,106.59,106.64,106.38,106.49,84585.0,96.8934,96.9389,96.7025,96.8025,84585.0
2020-01-22 15:30:00,106.49,106.49,106.2,106.3,133876.0,96.8025,96.8025,96.5389,96.6298,133876.0
2020-01-22 15:40:00,106.27,106.99,106.27,106.98,428764.0,96.6025,97.257,96.6025,97.2479,428764.0
2020-01-22 15:50:00,106.99,107.07,106.67,106.76,406907.0,97.257,97.3297,96.9661,97.0479,406907.0
2020-01-23 09:30:00,106.42,106.51,105.7,105.97,119641.0,96.7389,96.8207,96.0844,96.3298,119641.0
2020-01-23 09:40:00,106.02,106.31,105.66,105.67,117099.0,96.3753,96.6389,96.048,96.0571,117099.0
2020-01-23 09:50:00,105.69,105.96,105.51,105.89,32420.0,96.0753,96.3207,95.9116,96.2571,32420.0
2020-01-23 10:00:00,105.88,105.91,105.54,105.69,40269.0,96.248,96.2753,95.9389,96.0753,40269.0
2020-01-23 10:10:00,105.65,105.73,105.2,105.36,33658.0,96.0389,96.1116,95.6298,95.7753,33658.0
2020-01-23 10:20:00,105.31,105.56,105.26,105.52,44347.0,95.7298,95.9571,95.6844,95.9207,44347.0
2020-01-23 10:30:00,105.54,106.0,105.51,105.94,29213.0,95.9389,96.3571,95.9116,96.3025,29213.0
2020-01-23 10:40:00,105.91,106.22,105.89,106.1,46144.0,96.2753,96.5571,96.2571,96.448,46144.0
2020-01-23 10:50:00,106.12,106.12,105.57,105.61,32695.0,96.4662,96.4662,95.9662,96.0026,32695.0
2020-01-23 11:00:00,105.59,105.65,105.48,105.5,25112.0,95.9844,96.0389,95.8844,95.9026,25112.0
2020-01-23 11:10:00,105.49,105.59,105.43,105.53,28311.0,95.8935,95.9844,95.8389,95.9298,28311.0
2020-01-23 11:20:00,105.54,105.57,105.36,105.4,35706.0,95.9389,95.9662,95.7753,95.8117,35706.0
2020-01-23 11:30:00,105.38,105.49,105.36,105.39,13303.0,95.7935,95.8935,95.7753,95.8026,13303.0
2020-01-23 11:40:00,105.37,105.59,105.3,105.3,46478.0,95.7844,95.9844,95.7208,95.7208,46478.0
2020-01-23 11:50:00,105.33,105.56,105.3,105.54,23874.0,95.748,95.9571,95.7208,95.9389,23874.0
2020-01-23 12:00:00,105.54,105.57,105.36,105.57,23266.0,95.9389,95.9662,95.7753,95.9662,23266.0
2020-01-23 12:10:00,105.53,105.62,105.49,105.6,20915.0,95.9298,96.0116,95.8935,95.9935,20915.0
2020-01-23 12:20:00,105.59,105.64,105.56,105.59,8599.0,95.9844,96.0298,95.9571,95.9844,8599.0
2020-01-23 12:30:00,105.59,105.73,105.55,105.73,13532.0,95.9844,96.1116,95.948,96.1116,13532.0
2020-01-23 12:40:00,105.72,105.91,105.72,105.89,10876.0,96.1025,96.2753,96.1025,96.2571,10876.0
2020-01-23 12:50:00,105.91,105.94,105.76,105.81,12056.0,96.2753,96.3025,96.1389,96.1844,12056.0
2020-01-23 13:00:00,105.82,105.89,105.77,105.88,13609.0,96.1934,96.2571,96.148,96.248,13609.0
2020-01-23 13:10:00,105.84,105.85,105.73,105.82,13733.0,96.2116,96.2207,96.1116,96.1934,13733.0
2020-01-23 13:20:00,105.88,106.1,105.87,105.95,16614.0,96.248,96.448,96.2389,96.3116,16614.0
2020-01-23 13:30:00,105.98,106.13,105.94,106.1,11914.0,96.3389,96.4752,96.3025,96.448,11914.0
2020-01-23 13:40:00,106.1,106.26,106.08,106.14,23712.0,96.448,96.5934,96.4298,96.4843,23712.0
2020-01-23 13:50:00,106.14,106.21,106.1,106.21,15226.0,96.4843,96.548,96.448,96.548,15226.0
2020-01-23 14:00:00,106.2,106.27,106.12,106.2,17706.0,96.5389,96.6025,96.4662,96.5389,17706.0
2020-01-23 14:10:00,106.19,106.29,106.16,106.28,25324.0,96.5298,96.6207,96.5025,96.6116,25324.0
2020-01-23 14:20:00,106.29,106.29,106.18,106.22,10271.0,96.6207,96.6207,96.5207,96.5571,10271.0
2020-01-23 14:30:00,106.23,106.34,106.23,106.26,23639.0,96.5661,96.6661,96.5661,96.5934,23639.0
2020-01-23 14:40:00,106.26,106.33,106.24,106.32,19564.0,96.5934,96.6571,96.5752,96.648,19564.0
2020-01-23 14:50:00,106.33,106.44,106.33,106.37,21036.0,96.6571,96.757,96.6571,96.6934,21036.0
2020-01-23 15:00:00,106.4,106.43,106.35,106.41,33620.0,96.7207,96.748,96.6752,96.7298,33620.0
2020-01-23 15:10:00,106.4,106.45,106.27,106.32,32719.0,96.7207,96.7661,96.6025,96.648,32719.0
2020-01-23 15:20:00,106.32,106.47,106.31,106.44,43235.0,96.648,96.7843,96.6389,96.757,43235.0
2020-01-23 15:30:00,106.42,106.55,106.31,106.33,29958.0,96.7389,96.857,96.6389,96.6571,29958.0
2020-01-23 15:40:00,106.34,106.38,106.24,106.24,40679.0,96.6661,96.7025,96.5752,96.5752,40679.0
2020-01-23 15:50:00,106.22,106.28,106.0,106.03,178152.0,96.5571,96.6116,96.3571,96.3843,178152.0
2020-01-24 09:30:00,105.38,105.96,105.11,105.52,67507.0,95.7935,96.3207,95.548,95.9207,67507.0
2020-01-24 09:40:00,105.52,105.57,104.83,105.13,60951.0,95.9207,95.9662,95.2935,95.5662,60951.0
2020-01-24 09:50:00,105.12,105.81,105.12,105.81,51196.0,95.5571,96.1844,95.5571,96.1844,51196.0
2020-01-24 10:00:00,105.78,105.86,105.06,105.08,69986.0,96.1571,96.2298,95.5026,95.5208,69986.0
2020-01-24 10:10:00,105.1,105.22,104.89,104.89,52659.0,95.5389,95.648,95.348,95.348,52659.0
2020-01-24 10:20:00,104.92,104.98,104.38,104.38,43322.0,95.3753,95.4299,94.8844,94.8844,43322.0
2020-01-24 10:30:00,104.37,104.57,104.28,104.37,37056.0,94.8754,95.0572,94.7935,94.8754,37056.0
2020-01-24 10:40:00,104.35,104.43,104.12,104.16,27234.0,94.8572,94.9299,94.6481,94.6845,27234.0
2020-01-24 10:50:00,104.17,104.36,104.11,104.24,24214.0,94.6935,94.8663,94.639,94.7572,24214.0
2020-01-24 11:00:00,104.23,104.39,104.08,104.3,70662.0,94.7481,94.8935,94.6117,94.8117,70662.0
2020-01-24 11:10:00,104.32,104.43,103.92,104.04,50512.0,94.8299,94.9299,94.4663,94.5754,50512.0
2020-01-24 11:20:00,104.01,104.09,103.77,104.0,27818.0,94.5481,94.6208,94.3299,94.539,27818.0
2020-01-24 11:30:00,103.96,104.09,103.95,104.05,19522.0,94.5027,94.6208,94.4936,94.5845,19522.0
2020-01-24 11:40:00,104.05,104.08,103.82,103.99,16338.0,94.5845,94.6117,94.3754,94.5299,16338.0
2020-01-24 11:50:00,103.94,104.13,103.77,103.86,27211.0,94.4845,94.6572,94.3299,94.4117,27211.0
2020-01-24 12:00:00,103.85,104.03,103.73,103.77,29402.0,94.4027,94.5663,94.2936,94.3299,29402.0
2020-01-24 12:10:00,103.78,103.82,103.54,103.57,37370.0,94.339,94.3754,94.1209,94.1481,37370.0
2020-01-24 12:20:00,103.57,103.76,103.56,103.68,17807.0,94.1481,94.3208,94.139,94.2481,17807.0
2020-01-24 12:30:00,103.73,104.28,103.71,104.21,168579.0,94.2936,94.7935,94.2754,94.7299,168579.0
2020-01-24 12:40:00,104.24,104.39,104.17,104.29,44603.0,94.7572,94.8935,94.6935,94.8026,44603.0
2020-01-24 12:50:00,104.27,104.42,104.24,104.39,9557.0,94.7845,94.9208,94.7572,94.8935,9557.0
2020-01-24 13:00:00,104.39,104.39,103.93,104.05,17465.0,94.8935,94.8935,94.4754,94.5845,17465.0
2020-01-24 13:10:00,104.02,104.12,103.95,104.06,21099.0,94.5572,94.6481,94.4936,94.5936,21099.0
2020-01-24 13:20:00,104.06,104.28,104.01,104.11,56049.0,94.5936,94.7935,94.5481,94.639,56049.0
2020-01-24 13:30:00,104.1,104.11,103.89,103.98,22051.0,94.6299,94.639,94.439,94.5208,22051.0
2020-01-24 13:40:00,103.98,103.99,103.73,103.73,21364.0,94.5208,94.5299,94.2936,94.2936,21364.0
2020-01-24 13:50:00,103.75,103.89,103.73,103.86,36430.0,94.3118,94.439,94.2936,94.4117,36430.0
2020-01-24 14:00:00,103.83,103.9,103.69,103.88,20661.0,94.3845,94.4481,94.2572,94.4299,20661.0
2020-01-24 14:10:00,103.88,103.88,103.64,103.67,15570.0,94.4299,94.4299,94.2118,94.239,15570.0
2020-01-24 14:20:00,103.66,103.66,103.44,103.51,28803.0,94.2299,94.2299,94.03,94.0936,28803.0
2020-01-24 14:30:00,103.56,103.74,103.52,103.61,17230.0,94.139,94.3027,94.1027,94.1845,17230.0
2020-01-24 14:40:00,103.62,103.64,103.39,103.51,18459.0,94.1936,94.2118,93.9845,94.0936,18459.0
2020-01-24 14:50:00,103.53,103.81,103.49,103.78,39039.0,94.1118,94.3663,94.0754,94.339,39039.0
2020-01-24 15:00:00,103.83,104.05,103.77,103.99,21960.0,94.3845,94.5845,94.3299,94.5299,21960.0
2020-01-24 15:10:00,104.03,104.13,103.95,104.11,30546.0,94.5663,94.6572,94.4936,94.639,30546.0
2020-01-24 15:20:00,104.11,104.21,104.06,104.15,22397.0,94.639,94.7299,94.5936,94.6754,22397.0
2020-01-24 15:30:00,104.11,104.12,103.71,103.78,42942.0,94.639,94.6481,94.2754,94.339,42942.0
2020-01-24 15:40:00,103.8,104.04,103.7,104.0,81292.0,94.3572,94.5754,94.2663,94.539,81292.0
2020-01-24 15:50:00,103.99,104.32,103.92,104.29,203250.0,94.5299,94.8299,94.4663,94.8026,203250.0
2020-01-27 09:30:00,101.43,101.7,100.59,101.0,132950.0,92.2028,92.4482,91.4392,91.8119,132950.0
2020-01-27 09:40:00,100.99,101.53,100.88,101.5,120507.0,91.8028,92.2937,91.7028,92.2664,120507.0
2020-01-27 09:50:00,101.46,101.8,101.22,101.33,44455.0,92.2301,92.5391,92.0119,92.1119,44455.0
2020-01-27 10:00:00,101.33,101.33,100.9,101.13,47185.0,92.1119,92.1119,91.721,91.9301,47185.0
2020-01-27 10:10:00,101.13,101.44,101.12,101.28,37506.0,91.9301,92.2119,91.921,92.0665,37506.0
2020-01-27 10:20:00,101.22,101.66,101.21,101.66,31132.0,92.0119,92.4119,92.0028,92.4119,31132.0
2020-01-27 10:30:00,101.65,101.69,101.24,101.5,35366.0,92.4028,92.4392,92.0301,92.2664,35366.0
2020-01-27 10:40:00,101.52,101.54,101.15,101.15,23909.0,92.2846,92.3028,91.9483,91.9483,23909.0
2020-01-27 10:50:00,101.12,101.29,101.01,101.26,35883.0,91.921,92.0755,91.821,92.0483,35883.0
2020-01-27 11:00:00,101.23,101.43,101.15,101.29,29344.0,92.021,92.2028,91.9483,92.0755,29344.0
2020-01-27 11:10:00,101.3,101.3,101.02,101.06,28617.0,92.0846,92.0846,91.8301,91.8665,28617.0
2020-01-27 11:20:00,101.03,101.34,101.01,101.29,36322.0,91.8392,92.121,91.821,92.0755,36322.0
2020-01-27 11:30:00,101.28,101.56,101.14,101.56,28382.0,92.0665,92.321,91.9392,92.321,28382.0
2020-01-27 11:40:00,101.56,101.7,101.53,101.62,21681.0,92.321,92.4482,92.2937,92.3755,21681.0
2020-01-27 11:50:00,101.62,101.74,101.57,101.65,21167.0,92.3755,92.4846,92.3301,92.4028,21167.0
2020-01-27 12:00:00,101.64,101.9,101.59,101.85,37105.0,92.3937,92.6301,92.3483,92.5846,37105.0
2020-01-27 12:10:00,101.87,102.07,101.84,101.97,25072.0,92.6028,92.7846,92.5755,92.6937,25072.0
2020-01-27 12:20:00,101.95,102.11,101.9,101.95,23540.0,92.6755,92.8209,92.6301,92.6755,23540.0
2020-01-27 12:30:00,101.97,101.97,101.79,101.86,11427.0,92.6937,92.6937,92.5301,92.5937,11427.0
2020-01-27 12:40:00,101.84,101.92,101.8,101.89,24932.0,92.5755,92.6482,92.5391,92.621,24932.0
2020-01-27 12:50:00,101.9,101.91,101.7,101.77,12000.0,92.6301,92.6391,92.4482,92.5119,12000.0
2020-01-27 13:00:00,101.77,101.96,101.77,101.79,18781.0,92.5119,92.6846,92.5119,92.5301,18781.0
2020-01-27 13:10:00,101.78,101.8,101.7,101.73,16730.0,92.521,92.5391,92.4482,92.4755,16730.0
2020-01-27 13:20:00,101.75,101.88,101.74,101.83,18599.0,92.4937,92.6119,92.4846,92.5664,18599.0
2020-01-27 13:30:00,101.81,101.96,101.78,101.95,18031.0,92.5482,92.6846,92.521,92.6755,18031.0
2020-01-27 13:40:00,101.96,101.96,101.71,101.75,16296.0,92.6846,92.6846,92.4573,92.4937,16296.0
2020-01-27 13:50:00,101.76,101.78,101.6,101.67,26665.0,92.5028,92.521,92.3573,92.421,26665.0
2020-01-27 14:00:00,101.7,101.71,101.57,101.69,34297.0,92.4482,92.4573,92.3301,92.4392,34297.0
2020-01-27 14:10:00,101.68,101.83,101.68,101.75,18028.0,92.4301,92.5664,92.4301,92.4937,18028.0
2020-01-27 14:20:00,101.75,101.77,101.6,101.77,23371.0,92.4937,92.5119,92.3573,92.5119,23371.0
2020-01-27 14:30:00,101.76,101.81,101.48,101.53,41164.0,92.5028,92.5482,92.2483,92.2937,41164.0
2020-01-27 14:40:00,101.53,101.59,101.34,101.34,30750.0,92.2937,92.3483,92.121,92.121,30750.0
2020-01-27 14:50:00,101.33,101.4,101.26,101.37,41424.0,92.1119,92.1755,92.0483,92.1483,41424.0
2020-01-27 15:00:00,101.36,101.55,101.31,101.4,57834.0,92.1392,92.3119,92.0937,92.1755,57834.0
2020-01-27 15:10:00,101.4,101.54,101.24,101.52,37236.0,92.1755,92.3028,92.0301,92.2846,37236.0
2020-01-27 15:20:00,101.51,101.6,101.47,101.55,36994.0,92.2755,92.3573,92.2392,92.3119,36994.0
2020-01-27 15:30:00,101.54,101.54,101.31,101.43,37430.0,92.3028,92.3028,92.0937,92.2028,37430.0
2020-01-27 15:40:00,101.42,101.49,101.22,101.24,54068.0,92.1937,92.2574,92.0119,92.0301,54068.0
2020-01-27 15:50:00,101.22,101.3,101.13,101.17,161682.0,92.0119,92.0846,91.9301,91.9665,161682.0
2020-01-28 09:30:00,102.09,102.18,101.37,101.59,44014.0,92.8028,92.8846,92.1483,92.3483,44014.0
2020-01-28 09:40:00,101.6,101.66,101.34,101.55,18368.0,92.3573,92.4119,92.121,92.3119,18368.0
2020-01-28 09:50:00,101.53,101.66,101.45,101.54,13219.0,92.2937,92.4119,92.221,92.3028,13219.0
2020-01-28 10:00:00,101.53,101.88,101.53,101.87,28337.0,92.2937,92.6119,92.2937,92.6028,28337.0
2020-01-28 10:10:00,101.9,102.33,101.9,102.18,38712.0,92.6301,93.0209,92.6301,92.8846,38712.0
2020-01-28 10:20:00,102.19,102.66,102.16,102.58,32813.0,92.8937,93.3209,92.8664,93.2482,32813.0
2020-01-28 10:30:00,102.59,103.09,102.56,103.02,69615.0,93.2573,93.7118,93.23,93.6482,69615.0
2020-01-28 10:40:00,103.03,103.26,102.97,103.0,16249.0,93.6573,93.8663,93.6027,93.63,16249.0
2020-01-28 10:50:00,103.01,103.13,102.96,103.11,22225.0,93.6391,93.7482,93.5936,93.73,22225.0
2020-01-28 11:00:00,103.12,103.23,102.99,102.99,18356.0,93.7391,93.8391,93.6209,93.6209,18356.0
2020-01-28 11:10:00,103.04,103.28,103.0,103.16,27334.0,93.6663,93.8845,93.63,93.7754,27334.0
2020-01-28 11:20:00,103.13,103.21,103.0,103.14,14127.0,93.7482,93.8209,93.63,93.7572,14127.0
2020-01-28 11:30:00,103.14,103.23,103.07,103.07,25116.0,93.7572,93.8391,93.6936,93.6936,25116.0
2020-01-28 11:40:00,103.05,103.11,102.95,103.09,18889.0,93.6754,93.73,93.5845,93.7118,18889.0
2020-01-28 11:50:00,103.08,103.33,103.06,103.29,11686.0,93.7027,93.93,93.6845,93.8936,11686.0
2020-01-28 12:00:00,103.29,103.31,102.96,102.97,19767.0,93.8936,93.9118,93.5936,93.6027,19767.0
2020-01-28 12:10:00,102.96,103.07,102.94,103.03,33050.0,93.5936,93.6936,93.5754,93.6573,33050.0
2020-01-28 12:20:00,103.04,103.06,102.94,102.95,11311.0,93.6663,93.6845,93.5754,93.5845,11311.0
2020-01-28 12:30:00,102.94,102.96,102.78,102.8,15475.0,93.5754,93.5936,93.43,93.4482,15475.0
2020-01-28 12:40:00,102.82,102.9,102.71,102.87,37239.0,93.4664,93.5391,93.3664,93.5118,37239.0
2020-01-28 12:50:00,102.88,102.97,102.85,102.95,8448.0,93.5209,93.6027,93.4936,93.5845,8448.0
2020-01-28 13:00:00,102.95,102.95,102.76,102.79,14066.0,93.5845,93.5845,93.4118,93.4391,14066.0
2020-01-28 13:10:00,102.81,102.87,102.79,102.79,10154.0,93.4573,93.5118,93.4391,93.4391,10154.0
2020-01-28 13:20:00,102.79,102.79,102.67,102.72,14871.0,93.4391,93.4391,93.33,93.3755,14871.0
2020-01-28 13:30:00,102.73,102.8,102.6,102.61,14373.0,93.3845,93.4482,93.2664,93.2755,14373.0
2020-01-28 13:40:00,102.62,102.72,102.62,102.69,9716.0,93.2846,93.3755,93.2846,93.3482,9716.0
2020-01-28 13:50:00,102.69,102.75,102.66,102.73,11243.0,93.3482,93.4027,93.3209,93.3845,11243.0
2020-01-28 14:00:00,102.73,102.84,102.73,102.76,24653.0,93.3845,93.4845,93.3845,93.4118,24653.0
2020-01-28 14:10:00,102.78,102.87,102.74,102.74,12593.0,93.43,93.5118,93.3936,93.3936,12593.0
2020-01-28 14:20:00,102.74,102.77,102.65,102.69,11758.0,93.3936,93.4209,93.3118,93.3482,11758.0
2020-01-28 14:30:00,102.68,102.8,102.67,102.71,14908.0,93.3391,93.4482,93.33,93.3664,14908.0
2020-01-28 14:40:00,102.7,102.84,102.7,102.76,18752.0,93.3573,93.4845,93.3573,93.4118,18752.0
2020-01-28 14:50:00,102.76,102.78,102.45,102.57,41997.0,93.4118,93.43,93.13,93.2391,41997.0
2020-01-28 15:00:00,102.56,102.6,102.35,102.38,25114.0,93.23,93.2664,93.0391,93.0664,25114.0
2020-01-28 15:10:00,102.39,102.4,102.15,102.23,32992.0,93.0755,93.0846,92.8573,92.93,32992.0
2020-01-28 15:20:00,102.23,102.46,102.22,102.46,76768.0,92.93,93.1391,92.9209,93.1391,76768.0
2020-01-28 15:30:00,102.46,102.53,102.32,102.34,44211.0,93.1391,93.2027,93.0118,93.03,44211.0
2020-01-28 15:40:00,102.36,102.39,102.14,102.28,70107.0,93.0482,93.0755,92.8482,92.9755,70107.0
2020-01-28 15:50:00,102.28,102.29,102.01,102.04,176229.0,92.9755,92.9846,92.73,92.7573,176229.0
2020-01-29 09:30:00,102.36,102.67,102.17,102.44,36799.0,93.0482,93.33,92.8755,93.1209,36799.0
2020-01-29 09:40:00,102.52,102.83,102.48,102.65,16713.0,93.1937,93.4754,93.1573,93.3118,16713.0
2020-01-29 09:50:00,102.61,102.66,102.28,102.35,18495.0,93.2755,93.3209,92.9755,93.0391,18495.0
2020-01-29 10:00:00,102.36,102.38,101.91,101.99,18912.0,93.0482,93.0664,92.6391,92.7119,18912.0
2020-01-29 10:10:00,101.98,102.19,101.83,102.09,17273.0,92.7028,92.8937,92.5664,92.8028,17273.0
2020-01-29 10:20:00,102.14,102.43,102.12,102.41,46855.0,92.8482,93.1118,92.83,93.0937,46855.0
2020-01-29 10:30:00,102.38,102.49,102.32,102.43,21372.0,93.0664,93.1664,93.0118,93.1118,21372.0
2020-01-29 10:40:00,102.44,102.54,102.4,102.49,24976.0,93.1209,93.2118,93.0846,93.1664,24976.0
2020-01-29 10:50:00,102.48,102.51,102.3,102.45,24809.0,93.1573,93.1846,92.9937,93.13,24809.0
2020-01-29 11:00:00,102.47,102.53,102.39,102.49,27542.0,93.1482,93.2027,93.0755,93.1664,27542.0
2020-01-29 11:10:00,102.48,102.58,102.41,102.42,14081.0,93.1573,93.2482,93.0937,93.1027,14081.0
2020-01-29 11:20:00,102.38,102.53,102.36,102.48,11547.0,93.0664,93.2027,93.0482,93.1573,11547.0
2020-01-29 11:30:00,102.43,102.49,102.2,102.2,15447.0,93.1118,93.1664,92.9028,92.9028,15447.0
2020-01-29 11:40:00,102.22,102.28,102.18,102.19,12380.0,92.9209,92.9755,92.8846,92.8937,12380.0
2020-01-29 11:50:00,102.14,102.14,101.99,102.07,50917.0,92.8482,92.8482,92.7119,92.7846,50917.0
2020-01-29 12:00:00,102.07,102.13,101.98,102.03,76245.0,92.7846,92.8391,92.7028,92.7482,76245.0
2020-01-29 12:10:00,102.01,102.09,102.0,102.09,33158.0,92.73,92.8028,92.721,92.8028,33158.0
2020-01-29 12:20:00,102.09,102.13,101.99,102.09,60531.0,92.8028,92.8391,92.7119,92.8028,60531.0
2020-01-29 12:30:00,102.09,102.1,101.99,102.01,13445.0,92.8028,92.8119,92.7119,92.73,13445.0
2020-01-29 12:40:00,102.03,102.06,101.97,102.06,7349.0,92.7482,92.7755,92.6937,92.7755,7349.0
2020-01-29 12:50:00,102.05,102.06,101.84,101.86,13571.0,92.7664,92.7755,92.5755,92.5937,13571.0
2020-01-29 13:00:00,101.86,101.87,101.69,101.73,19981.0,92.5937,92.6028,92.4392,92.4755,19981.0
2020-01-29 13:10:00,101.74,101.84,101.74,101.82,18818.0,92.4846,92.5755,92.4846,92.5573,18818.0
2020-01-29 13:20:00,101.82,101.99,101.78,101.98,61619.0,92.5573,92.7119,92.521,92.7028,61619.0
2020-01-29 13:30:00,101.99,102.05,101.96,102.01,15458.0,92.7119,92.7664,92.6846,92.73,15458.0
2020-01-29 13:40:00,102.01,102.01,101.9,101.94,15669.0,92.73,92.73,92.6301,92.6664,15669.0
2020-01-29 13:50:00,101.9,102.06,101.87,102.04,20303.0,92.6301,92.7755,92.6028,92.7573,20303.0
2020-01-29 14:00:00,102.05,102.37,101.95,102.28,45308.0,92.7664,93.0573,92.6755,92.9755,45308.0
2020-01-29 14:10:00,102.3,102.36,102.1,102.2,33875.0,92.9937,93.0482,92.8119,92.9028,33875.0
2020-01-29 14:20:00,102.22,102.23,101.95,102.0,23077.0,92.9209,92.93,92.6755,92.721,23077.0
2020-01-29 14:30:00,102.01,102.03,101.86,101.97,17444.0,92.73,92.7482,92.5937,92.6937,17444.0
2020-01-29 14:40:00,101.95,101.98,101.79,101.86,14210.0,92.6755,92.7028,92.5301,92.5937,14210.0
2020-01-29 14:50:00,101.85,101.88,101.7,101.74,17400.0,92.5846,92.6119,92.4482,92.4846,17400.0
2020-01-29 15:00:00,101.78,101.78,101.36,101.47,29502.0,92.521,92.521,92.1392,92.2392,29502.0
2020-01-29 15:10:00,101.48,101.6,101.21,101.24,47033.0,92.2483,92.3573,92.0028,92.0301,47033.0
2020-01-29 15:20:00,101.23,101.46,101.15,101.43,58747.0,92.021,92.2301,91.9483,92.2028,58747.0
2020-01-29 15:30:00,101.42,101.64,101.36,101.51,62554.0,92.1937,92.3937,92.1392,92.2755,62554.0
2020-01-29 15:40:00,101.5,101.55,101.41,101.43,42149.0,92.2664,92.3119,92.1846,92.2028,42149.0
2020-01-29 15:50:00,101.43,101.46,101.13,101.22,171848.0,92.2028,92.2301,91.9301,92.0119,171848.0
2020-01-30 09:30:00,100.16,100.69,100.16,100.45,77039.0,91.0483,91.5301,91.0483,91.312,77039.0
2020-01-30 09:40:00,100.47,101.05,100.21,100.89,140911.0,91.3301,91.8574,91.0938,91.7119,140911.0
2020-01-30 09:50:00,100.92,100.92,100.6,100.85,37039.0,91.7392,91.7392,91.4483,91.6756,37039.0
2020-01-30 10:00:00,100.85,101.04,100.78,101.0,13453.0,91.6756,91.8483,91.6119,91.8119,13453.0
2020-01-30 10:10:00,100.98,101.02,100.63,100.68,23034.0,91.7937,91.8301,91.4756,91.521,23034.0
2020-01-30 10:20:00,100.7,100.86,100.61,100.8,19232.0,91.5392,91.6847,91.4574,91.6301,19232.0
2020-01-30 10:30:00,100.8,100.81,100.33,100.33,48827.0,91.6301,91.6392,91.2029,91.2029,48827.0
2020-01-30 10:40:00,100.3,100.39,99.93,99.98,54181.0,91.1756,91.2574,90.8393,90.8847,54181.0
2020-01-30 10:50:00,99.99,99.99,99.61,99.72,50880.0,90.8938,90.8938,90.5484,90.6484,50880.0
2020-01-30 11:00:00,99.71,99.98,99.7,99.87,54742.0,90.6393,90.8847,90.6302,90.7847,54742.0
2020-01-30 11:10:00,99.86,100.31,99.86,100.27,36271.0,90.7756,91.1847,90.7756,91.1483,36271.0
2020-01-30 11:20:00,100.28,100.64,100.25,100.51,48014.0,91.1574,91.4847,91.1302,91.3665,48014.0
2020-01-30 11:30:00,100.52,100.59,100.34,100.5,16566.0,91.3756,91.4392,91.212,91.3574,16566.0
2020-01-30 11:40:00,100.5,100.81,100.5,100.81,18753.0,91.3574,91.6392,91.3574,91.6392,18753.0
2020-01-30 11:50:00,100.93,101.01,100.76,100.77,15131.0,91.7483,91.821,91.5938,91.6028,15131.0
2020-01-30 12:00:00,100.74,100.92,100.74,100.78,7691.0,91.5756,91.7392,91.5756,91.6119,7691.0
2020-01-30 12:10:00,100.76,100.82,100.64,100.67,12539.0,91.5938,91.6483,91.4847,91.5119,12539.0
2020-01-30 12:20:00,100.67,100.76,100.56,100.59,11067.0,91.5119,91.5938,91.412,91.4392,11067.0
2020-01-30 12:30:00,100.64,100.82,100.52,100.58,22290.0,91.4847,91.6483,91.3756,91.4301,22290.0
2020-01-30 12:40:00,100.61,100.76,100.57,100.67,17307.0,91.4574,91.5938,91.421,91.5119,17307.0
2020-01-30 12:50:00,100.64,100.9,100.62,100.8,9126.0,91.4847,91.721,91.4665,91.6301,9126.0
2020-01-30 13:00:00,100.82,100.91,100.76,100.8,9975.0,91.6483,91.7301,91.5938,91.6301,9975.0
2020-01-30 13:10:00,100.81,100.88,100.57,100.57,23857.0,91.6392,91.7028,91.421,91.421,23857.0
2020-01-30 13:20:00,100.57,100.7,100.53,100.7,13697.0,91.421,91.5392,91.3847,91.5392,13697.0
2020-01-30 13:30:00,100.7,100.84,100.66,100.81,18331.0,91.5392,91.6665,91.5029,91.6392,18331.0
2020-01-30 13:40:00,100.8,100.93,100.79,100.79,12951.0,91.6301,91.7483,91.621,91.621,12951.0
2020-01-30 13:50:00,100.78,100.82,100.73,100.82,15036.0,91.6119,91.6483,91.5665,91.6483,15036.0
2020-01-30 14:00:00,100.82,100.91,100.78,100.87,18623.0,91.6483,91.7301,91.6119,91.6938,18623.0
2020-01-30 14:10:00,100.88,100.92,100.83,100.92,21761.0,91.7028,91.7392,91.6574,91.7392,21761.0
2020-01-30 14:20:00,100.92,101.01,100.9,100.98,26764.0,91.7392,91.821,91.721,91.7937,26764.0
2020-01-30 14:30:00,100.98,100.99,100.81,100.91,21032.0,91.7937,91.8028,91.6392,91.7301,21032.0
2020-01-30 14:40:00,100.9,101.29,100.77,101.15,62779.0,91.721,92.0755,91.6028,91.9483,62779.0
2020-01-30 14:50:00,101.15,101.29,100.9,101.11,63089.0,91.9483,92.0755,91.721,91.9119,63089.0
2020-01-30 15:00:00,101.14,101.45,101.1,101.18,62107.0,91.9392,92.221,91.9028,91.9756,62107.0
2020-01-30 15:10:00,101.19,101.49,101.09,101.48,31452.0,91.9846,92.2574,91.8937,92.2483,31452.0
2020-01-30 15:20:00,101.48,101.65,101.44,101.52,73899.0,92.2483,92.4028,92.2119,92.2846,73899.0
2020-01-30 15:30:00,101.51,101.63,101.47,101.63,57226.0,92.2755,92.3846,92.2392,92.3846,57226.0
2020-01-30 15:40:00,101.63,102.15,101.6,102.12,55780.0,92.3846,92.8573,92.3573,92.83,55780.0
2020-01-30 15:50:00,102.13,102.29,101.99,102.16,163176.0,92.8391,92.9846,92.7119,92.8664,163176.0
2020-01-31 09:30:00,101.28,101.69,100.75,101.37,30031.0,92.0665,92.4392,91.5847,92.1483,30031.0
2020-01-31 09:40:00,101.33,101.33,100.7,100.72,24501.0,92.1119,92.1119,91.5392,91.5574,24501.0
2020-01-31 09:50:00,100.77,100.95,100.52,100.92,24206.0,91.6028,91.7665,91.3756,91.7392,24206.0
2020-01-31 10:00:00,100.87,100.91,100.63,100.84,41435.0,91.6938,91.7301,91.4756,91.6665,41435.0
2020-01-31 10:10:00,100.78,101.06,100.78,100.99,19577.0,91.6119,91.8665,91.6119,91.8028,19577.0
2020-01-31 10:20:00,101.02,101.08,100.69,100.73,25270.0,91.8301,91.8846,91.5301,91.5665,25270.0
2020-01-31 10:30:00,100.71,100.78,100.56,100.56,20670.0,91.5483,91.6119,91.412,91.412,20670.0
2020-01-31 10:40:00,100.55,100.65,100.24,100.24,18072.0,91.4029,91.4938,91.1211,91.1211,18072.0
2020-01-31 10:50:00,100.16,100.18,99.87,100.16,62358.0,91.0483,91.0665,90.7847,91.0483,62358.0
2020-01-31 11:00:00,100.12,100.3,100.04,100.06,45695.0,91.012,91.1756,90.9393,90.9574,45695.0
2020-01-31 11:10:00,100.1,100.29,99.8,100.13,37414.0,90.9938,91.1665,90.7211,91.0211,37414.0
2020-01-31 11:20:00,100.08,100.14,99.88,99.88,29675.0,90.9756,91.0302,90.7938,90.7938,29675.0
2020-01-31 11:30:00,99.87,100.05,99.69,99.8,28316.0,90.7847,90.9483,90.6211,90.7211,28316.0
2020-01-31 11:40:00,99.87,100.34,99.87,100.23,33546.0,90.7847,91.212,90.7847,91.112,33546.0
2020-01-31 11:50:00,100.22,100.46,100.2,100.43,24172.0,91.1029,91.3211,91.0847,91.2938,24172.0
2020-01-31 12:00:00,100.45,100.52,100.38,100.44,17836.0,91.312,91.3756,91.2483,91.3029,17836.0
2020-01-31 12:10:00,100.48,100.51,100.31,100.32,16864.0,91.3392,91.3665,91.1847,91.1938,16864.0
2020-01-31 12:20:00,100.31,100.37,100.18,100.23,20588.0,91.1847,91.2392,91.0665,91.112,20588.0
2020-01-31 12:30:00,100.19,100.19,99.76,99.83,18698.0,91.0756,91.0756,90.6847,90.7484,18698.0
2020-01-31 12:40:00,99.8,100.11,99.73,99.97,24268.0,90.7211,91.0029,90.6575,90.8756,24268.0
2020-01-31 12:50:00,99.91,100.17,99.77,100.03,42652.0,90.8211,91.0574,90.6938,90.9302,42652.0
2020-01-31 13:00:00,100.03,100.3,100.03,100.17,11723.0,90.9302,91.1756,90.9302,91.0574,11723.0
2020-01-31 13:10:00,100.16,100.23,100.1,100.16,12016.0,91.0483,91.112,90.9938,91.0483,12016.0
2020-01-31 13:20:00,100.17,100.23,99.98,99.99,32459.0,91.0574,91.112,90.8847,90.8938,32459.0
2020-01-31 13:30:00,99.96,100.0,99.85,99.95,19787.0,90.8665,90.9029,90.7665,90.8574,19787.0
2020-01-31 13:40:00,99.95,100.01,99.88,99.99,23794.0,90.8574,90.912,90.7938,90.8938,23794.0
2020-01-31 13:50:00,99.98,100.14,99.88,100.07,37422.0,90.8847,91.0302,90.7938,90.9665,37422.0
2020-01-31 14:00:00,100.09,100.34,100.09,100.3,30493.0,90.9847,91.212,90.9847,91.1756,30493.0
2020-01-31 14:10:00,100.31,100.35,100.18,100.26,16989.0,91.1847,91.2211,91.0665,91.1392,16989.0
2020-01-31 14:20:00,100.26,100.26,100.0,100.04,31532.0,91.1392,91.1392,90.9029,90.9393,31532.0
2020-01-31 14:30:00,100.04,100.35,100.0,100.28,29349.0,90.9393,91.2211,90.9029,91.1574,29349.0
2020-01-31 14:40:00,100.28,100.3,100.11,100.12,27098.0,91.1574,91.1756,91.0029,91.012,27098.0
2020-01-31 14:50:00,100.13,100.24,100.03,100.12,27699.0,91.0211,91.1211,90.9302,91.012,27699.0
2020-01-31 15:00:00,100.14,100.21,99.96,100.02,28780.0,91.0302,91.0938,90.8665,90.9211,28780.0
2020-01-31 15:10:00,100.01,100.01,99.7,99.8,45071.0,90.912,90.912,90.6302,90.7211,45071.0
2020-01-31 15:20:00,99.81,99.88,99.67,99.67,51019.0,90.7302,90.7938,90.6029,90.6029,51019.0
2020-01-31 15:30:00,99.66,99.68,99.32,99.38,78509.0,90.5938,90.612,90.2848,90.3393,78509.0
2020-01-31 15:40:00,99.38,99.7,99.21,99.47,127286.0,90.3393,90.6302,90.1848,90.4211,127286.0
2020-01-31 15:50:00,99.43,99.87,99.42,99.78,354597.0,90.3848,90.7847,90.3757,90.7029,354597.0
2020-02-03 09:30:00,100.57,101.2,100.41,101.07,50559.0,91.421,91.9937,91.2756,91.8756,50559.0
2020-02-03 09:40:00,101.02,101.36,100.93,101.21,25532.0,91.8301,92.1392,91.7483,92.0028,25532.0
2020-02-03 09:50:00,101.17,101.2,101.0,101.09,19142.0,91.9665,91.9937,91.8119,91.8937,19142.0
2020-02-03 10:00:00,101.19,101.7,101.13,101.55,77822.0,91.9846,92.4482,91.9301,92.3119,77822.0
2020-02-03 10:10:00,101.53,101.7,101.41,101.5,17987.0,92.2937,92.4482,92.1846,92.2664,17987.0
2020-02-03 10:20:00,101.48,101.58,101.39,101.55,23928.0,92.2483,92.3392,92.1664,92.3119,23928.0
2020-02-03 10:30:00,101.58,101.7,101.54,101.59,21968.0,92.3392,92.4482,92.3028,92.3483,21968.0
2020-02-03 10:40:00,101.57,101.58,101.12,101.16,23839.0,92.3301,92.3392,91.921,91.9574,23839.0
2020-02-03 10:50:00,101.15,101.24,101.09,101.23,19768.0,91.9483,92.0301,91.8937,92.021,19768.0
2020-02-03 11:00:00,101.24,101.29,101.1,101.24,20010.0,92.0301,92.0755,91.9028,92.0301,20010.0
2020-02-03 11:10:00,101.22,101.22,100.78,100.91,13247.0,92.0119,92.0119,91.6119,91.7301,13247.0
2020-02-03 11:20:00,100.91,100.95,100.63,100.64,26617.0,91.7301,91.7665,91.4756,91.4847,26617.0
2020-02-03 11:30:00,100.62,100.65,100.47,100.5,18660.0,91.4665,91.4938,91.3301,91.3574,18660.0
2020-02-03 11:40:00,100.52,100.56,100.27,100.31,13731.0,91.3756,91.412,91.1483,91.1847,13731.0
2020-02-03 11:50:00,100.33,100.57,100.3,100.54,14730.0,91.2029,91.421,91.1756,91.3938,14730.0
2020-02-03 12:00:00,100.55,100.58,100.45,100.46,11203.0,91.4029,91.4301,91.312,91.3211,11203.0
2020-02-03 12:10:00,100.47,100.8,100.45,100.8,23411.0,91.3301,91.6301,91.312,91.6301,23411.0
2020-02-03 12:20:00,100.79,100.88,100.78,100.81,12302.0,91.621,91.7028,91.6119,91.6392,12302.0
2020-02-03 12:30:00,100.81,100.82,100.69,100.77,11723.0,91.6392,91.6483,91.5301,91.6028,11723.0
2020-02-03 12:40:00,100.77,100.94,100.76,100.91,8585.0,91.6028,91.7574,91.5938,91.7301,8585.0
2020-02-03 12:50:00,100.92,100.97,100.85,100.87,12037.0,91.7392,91.7847,91.6756,91.6938,12037.0
2020-02-03 13:00:00,100.91,100.91,100.68,100.7,9450.0,91.7301,91.7301,91.521,91.5392,9450.0
2020-02-03 13:10:00,100.72,100.73,100.49,100.64,20081.0,91.5574,91.5665,91.3483,91.4847,20081.0
2020-02-03 13:20:00,100.64,100.74,100.61,100.68,15230.0,91.4847,91.5756,91.4574,91.521,15230.0
2020-02-03 13:30:00,100.71,100.82,100.64,100.78,14062.0,91.5483,91.6483,91.4847,91.6119,14062.0
2020-02-03 13:40:00,100.8,100.82,100.56,100.58,11415.0,91.6301,91.6483,91.412,91.4301,11415.0
2020-02-03 13:50:00,100.57,100.61,100.49,100.59,13972.0,91.421,91.4574,91.3483,91.4392,13972.0
2020-02-03 14:00:00,100.59,100.59,100.31,100.32,19413.0,91.4392,91.4392,91.1847,91.1938,19413.0
2020-02-03 14:10:00,100.33,100.33,100.17,100.19,35083.0,91.2029,91.2029,91.0574,91.0756,35083.0
2020-02-03 14:20:00,100.19,100.25,100.01,100.03,33129.0,91.0756,91.1302,90.912,90.9302,33129.0
2020-02-03 14:30:00,100.02,100.08,99.84,99.93,48896.0,90.9211,90.9756,90.7575,90.8393,48896.0
2020-02-03 14:40:00,99.93,100.08,99.88,99.99,59173.0,90.8393,90.9756,90.7938,90.8938,59173.0
2020-02-03 14:50:00,100.0,100.04,99.9,99.93,49397.0,90.9029,90.9393,90.812,90.8393,49397.0
2020-02-03 15:00:00,99.92,100.03,99.88,99.99,54226.0,90.8302,90.9302,90.7938,90.8938,54226.0
2020-02-03 15:10:00,100.0,100.03,99.89,100.02,35894.0,90.9029,90.9302,90.8029,90.9211,35894.0
2020-02-03 15:20:00,100.02,100.06,99.97,100.05,59884.0,90.9211,90.9574,90.8756,90.9483,59884.0
2020-02-03 15:30:00,100.04,100.06,99.93,99.99,59456.0,90.9393,90.9574,90.8393,90.8938,59456.0
2020-02-03 15:40:00,99.98,100.03,99.7,99.7,59238.0,90.8847,90.9302,90.6302,90.6302,59238.0
2020-02-03 15:50:00,99.7,99.78,99.46,99.75,166371.0,90.6302,90.7029,90.412,90.6756,166371.0
2020-02-04 09:30:00,101.58,102.24,101.38,101.51,87400.0,92.3392,92.9391,92.1574,92.2755,87400.0
2020-02-04 09:40:00,101.52,101.89,101.47,101.87,29499.0,92.2846,92.621,92.2392,92.6028,29499.0
2020-02-04 09:50:00,101.86,101.94,101.7,101.85,38174.0,92.5937,92.6664,92.4482,92.5846,38174.0
2020-02-04 10:00:00,101.88,102.12,101.87,102.08,54255.0,92.6119,92.83,92.6028,92.7937,54255.0
2020-02-04 10:10:00,102.11,102.14,101.93,101.97,13175.0,92.8209,92.8482,92.6573,92.6937,13175.0
2020-02-04 10:20:00,102.02,102.47,102.0,102.44,17190.0,92.7391,93.1482,92.721,93.1209,17190.0
2020-02-04 10:30:00,102.47,102.55,102.39,102.39,56310.0,93.1482,93.2209,93.0755,93.0755,56310.0
2020-02-04 10:40:00,102.41,102.42,102.29,102.36,8589.0,93.0937,93.1027,92.9846,93.0482,8589.0
2020-02-04 10:50:00,102.33,102.45,102.29,102.39,13669.0,93.0209,93.13,92.9846,93.0755,13669.0
2020-02-04 11:00:00,102.39,102.45,102.18,102.22,14946.0,93.0755,93.13,92.8846,92.9209,14946.0
2020-02-04 11:10:00,102.2,102.28,102.12,102.25,7806.0,92.9028,92.9755,92.83,92.9482,7806.0
2020-02-04 11:20:00,102.26,102.44,102.25,102.32,14083.0,92.9573,93.1209,92.9482,93.0118,14083.0
2020-02-04 11:30:00,102.31,102.39,102.27,102.27,7055.0,93.0028,93.0755,92.9664,92.9664,7055.0
2020-02-04 11:40:00,102.27,102.35,102.22,102.27,27293.0,92.9664,93.0391,92.9209,92.9664,27293.0
2020-02-04 11:50:00,102.25,102.34,102.21,102.33,11578.0,92.9482,93.03,92.9119,93.0209,11578.0
2020-02-04 12:00:00,102.34,102.53,102.33,102.53,14920.0,93.03,93.2027,93.0209,93.2027,14920.0
2020-02-04 12:10:00,102.52,102.53,102.38,102.42,13753.0,93.1937,93.2027,93.0664,93.1027,13753.0
2020-02-04 12:20:00,102.43,102.52,102.4,102.45,9236.0,93.1118,93.1937,93.0846,93.13,9236.0
2020-02-04 12:30:00,102.44,102.49,102.41,102.46,21171.0,93.1209,93.1664,93.0937,93.1391,21171.0
2020-02-04 12:40:00,102.46,102.49,102.43,102.45,6052.0,93.1391,93.1664,93.1118,93.13,6052.0
2020-02-04 12:50:00,102.46,102.51,102.42,102.49,6214.0,93.1391,93.1846,93.1027,93.1664,6214.0
2020-02-04 13:00:00,102.5,102.55,102.47,102.48,41475.0,93.1755,93.2209,93.1482,93.1573,41475.0
2020-02-04 13:10:00,102.48,102.51,102.24,102.26,18156.0,93.1573,93.1846,92.9391,92.9573,18156.0
2020-02-04 13:20:00,102.27,102.27,102.12,102.14,6600.0,92.9664,92.9664,92.83,92.8482,6600.0
2020-02-04 13:30:00,102.17,102.24,102.15,102.22,7460.0,92.8755,92.9391,92.8573,92.9209,7460.0
2020-02-04 13:40:00,102.21,102.26,102.16,102.23,8746.0,92.9119,92.9573,92.8664,92.93,8746.0
2020-02-04 13:50:00,102.21,102.3,102.19,102.26,7142.0,92.9119,92.9937,92.8937,92.9573,7142.0
2020-02-04 14:00:00,102.29,102.37,102.26,102.31,25721.0,92.9846,93.0573,92.9573,93.0028,25721.0
2020-02-04 14:10:00,102.31,102.35,102.16,102.21,6549.0,93.0028,93.0391,92.8664,92.9119,6549.0
2020-02-04 14:20:00,102.17,102.21,102.06,102.09,11060.0,92.8755,92.9119,92.7755,92.8028,11060.0
2020-02-04 14:30:00,102.07,102.17,102.02,102.08,13169.0,92.7846,92.8755,92.7391,92.7937,13169.0
2020-02-04 14:40:00,102.08,102.26,102.08,102.24,15688.0,92.7937,92.9573,92.7937,92.9391,15688.0
2020-02-04 14:50:00,102.23,102.27,101.99,102.01,16070.0,92.93,92.9664,92.7119,92.73,16070.0
2020-02-04 15:00:00,102.0,102.0,101.79,101.82,17049.0,92.721,92.721,92.5301,92.5573,17049.0
2020-02-04 15:10:00,101.81,101.88,101.71,101.87,19178.0,92.5482,92.6119,92.4573,92.6028,19178.0
2020-02-04 15:20:00,101.87,101.94,101.8,101.82,25078.0,92.6028,92.6664,92.5391,92.5573,25078.0
2020-02-04 15:30:00,101.84,101.96,101.8,101.82,39118.0,92.5755,92.6846,92.5391,92.5573,39118.0
2020-02-04 15:40:00,101.84,101.98,101.76,101.92,36958.0,92.5755,92.7028,92.5028,92.6482,36958.0
2020-02-04 15:50:00,101.92,101.95,101.56,101.68,122493.0,92.6482,92.6755,92.321,92.4301,122493.0
2020-02-05 09:30:00,103.1,103.58,103.1,103.32,64547.0,93.7209,94.1572,93.7209,93.9209,64547.0
2020-02-05 09:40:00,103.28,104.03,103.26,104.03,36739.0,93.8845,94.5663,93.8663,94.5663,36739.0
2020-02-05 09:50:00,103.99,104.19,103.91,104.19,52662.0,94.5299,94.7117,94.4572,94.7117,52662.0
2020-02-05 10:00:00,104.24,104.62,104.18,104.55,52887.0,94.7572,95.1026,94.7026,95.039,52887.0
2020-02-05 10:10:00,104.56,104.6,104.16,104.16,42089.0,95.0481,95.0844,94.6845,94.6845,42089.0
2020-02-05 10:20:00,104.19,104.38,103.87,104.07,36356.0,94.7117,94.8844,94.4208,94.6026,36356.0
2020-02-05 10:30:00,104.03,104.3,103.94,104.1,71055.0,94.5663,94.8117,94.4845,94.6299,71055.0
2020-02-05 10:40:00,104.12,104.52,104.03,104.43,24735.0,94.6481,95.0117,94.5663,94.9299,24735.0
2020-02-05 10:50:00,104.43,104.55,104.34,104.54,21309.0,94.9299,95.039,94.8481,95.0299,21309.0
2020-02-05 11:00:00,104.53,104.54,104.06,104.19,35122.0,95.0208,95.0299,94.5936,94.7117,35122.0
2020-02-05 11:10:00,104.19,104.31,104.09,104.27,32503.0,94.7117,94.8208,94.6208,94.7845,32503.0
2020-02-05 11:20:00,104.25,104.28,104.14,104.18,24947.0,94.7663,94.7935,94.6663,94.7026,24947.0
2020-02-05 11:30:00,104.18,104.25,104.11,104.15,25089.0,94.7026,94.7663,94.639,94.6754,25089.0
2020-02-05 11:40:00,104.14,104.26,104.03,104.25,20749.0,94.6663,94.7754,94.5663,94.7663,20749.0
2020-02-05 11:50:00,104.24,104.43,104.19,104.34,26887.0,94.7572,94.9299,94.7117,94.8481,26887.0
2020-02-05 12:00:00,104.34,104.47,104.32,104.46,18368.0,94.8481,94.9663,94.8299,94.9572,18368.0
2020-02-05 12:10:00,104.45,104.5,104.43,104.46,16696.0,94.9481,94.9935,94.9299,94.9572,16696.0
2020-02-05 12:20:00,104.45,104.48,104.36,104.39,19770.0,94.9481,94.9753,94.8663,94.8935,19770.0
2020-02-05 12:30:00,104.39,104.48,104.33,104.48,16959.0,94.8935,94.9753,94.839,94.9753,16959.0
2020-02-05 12:40:00,104.48,104.52,104.42,104.51,19635.0,94.9753,95.0117,94.9208,95.0026,19635.0
2020-02-05 12:50:00,104.51,104.62,104.51,104.57,22878.0,95.0026,95.1026,95.0026,95.0572,22878.0
2020-02-05 13:00:00,104.56,104.62,104.45,104.5,20813.0,95.0481,95.1026,94.9481,94.9935,20813.0
2020-02-05 13:10:00,104.47,104.61,104.46,104.59,45161.0,94.9663,95.0935,94.9572,95.0753,45161.0
2020-02-05 13:20:00,104.59,104.59,104.33,104.34,19987.0,95.0753,95.0753,94.839,94.8481,19987.0
2020-02-05 13:30:00,104.32,104.41,104.31,104.37,82129.0,94.8299,94.9117,94.8208,94.8754,82129.0
2020-02-05 13:40:00,104.37,104.42,104.31,104.41,23896.0,94.8754,94.9208,94.8208,94.9117,23896.0
2020-02-05 13:50:00,104.4,104.53,104.34,104.47,29096.0,94.9026,95.0208,94.8481,94.9663,29096.0
2020-02-05 14:00:00,104.47,104.55,104.36,104.4,62889.0,94.9663,95.039,94.8663,94.9026,62889.0
2020-02-05 14:10:00,104.37,104.57,104.28,104.51,21256.0,94.8754,95.0572,94.7935,95.0026,21256.0
2020-02-05 14:20:00,104.51,104.56,104.43,104.45,27345.0,95.0026,95.0481,94.9299,94.9481,27345.0
2020-02-05 14:30:00,104.43,104.51,104.39,104.51,32116.0,94.9299,95.0026,94.8935,95.0026,32116.0
2020-02-05 14:40:00,104.51,104.69,104.51,104.52,62623.0,95.0026,95.1662,95.0026,95.0117,62623.0
2020-02-05 14:50:00,104.51,104.59,104.47,104.59,52520.0,95.0026,95.0753,94.9663,95.0753,52520.0
2020-02-05 15:00:00,104.6,104.84,104.54,104.82,49499.0,95.0844,95.3026,95.0299,95.2844,49499.0
2020-02-05 15:10:00,104.81,104.83,104.66,104.69,65003.0,95.2753,95.2935,95.139,95.1662,65003.0
2020-02-05 15:20:00,104.69,104.77,104.63,104.64,89546.0,95.1662,95.239,95.1117,95.1208,89546.0
2020-02-05 15:30:00,104.64,104.65,104.47,104.6,89123.0,95.1208,95.1299,94.9663,95.0844,89123.0
2020-02-05 15:40:00,104.59,104.7,104.55,104.69,52258.0,95.0753,95.1753,95.039,95.1662,52258.0
2020-02-05 15:50:00,104.67,104.8,104.58,104.74,152569.0,95.1481,95.2662,95.0663,95.2117,152569.0
2020-02-06 09:30:00,105.53,106.0,105.45,105.57,105010.0,95.9298,96.3571,95.8571,95.9662,105010.0
2020-02-06 09:40:00,105.56,105.56,105.1,105.15,45828.0,95.9571,95.9571,95.5389,95.5844,45828.0
2020-02-06 09:50:00,105.17,105.41,104.97,105.36,26412.0,95.6026,95.8207,95.4208,95.7753,26412.0
2020-02-06 10:00:00,105.36,105.44,105.26,105.41,35322.0,95.7753,95.848,95.6844,95.8207,35322.0
2020-02-06 10:10:00,105.41,105.63,105.21,105.22,27550.0,95.8207,96.0207,95.6389,95.648,27550.0
2020-02-06 10:20:00,105.2,105.27,104.97,105.18,13637.0,95.6298,95.6935,95.4208,95.6117,13637.0
2020-02-06 10:30:00,105.17,105.35,105.1,105.24,16223.0,95.6026,95.7662,95.5389,95.6662,16223.0
2020-02-06 10:40:00,105.23,105.27,104.92,105.05,34352.0,95.6571,95.6935,95.3753,95.4935,34352.0
2020-02-06 10:50:00,105.06,105.11,104.7,104.73,20375.0,95.5026,95.548,95.1753,95.2026,20375.0
2020-02-06 11:00:00,104.72,104.72,104.27,104.32,70061.0,95.1935,95.1935,94.7845,94.8299,70061.0
2020-02-06 11:10:00,104.33,104.46,104.21,104.28,16339.0,94.839,94.9572,94.7299,94.7935,16339.0
2020-02-06 11:20:00,104.28,104.38,104.23,104.3,12656.0,94.7935,94.8844,94.7481,94.8117,12656.0
2020-02-06 11:30:00,104.31,104.33,104.2,104.32,13875.0,94.8208,94.839,94.7208,94.8299,13875.0
2020-02-06 11:40:00,104.32,104.39,104.16,104.21,20523.0,94.8299,94.8935,94.6845,94.7299,20523.0
2020-02-06 11:50:00,104.18,104.2,104.01,104.03,28406.0,94.7026,94.7208,94.5481,94.5663,28406.0
2020-02-06 12:00:00,104.05,104.16,104.0,104.12,12486.0,94.5845,94.6845,94.539,94.6481,12486.0
2020-02-06 12:10:00,104.12,104.22,104.09,104.22,11731.0,94.6481,94.739,94.6208,94.739,11731.0
2020-02-06 12:20:00,104.22,104.27,104.17,104.25,9377.0,94.739,94.7845,94.6935,94.7663,9377.0
2020-02-06 12:30:00,104.26,104.27,104.18,104.18,8447.0,94.7754,94.7845,94.7026,94.7026,8447.0
2020-02-06 12:40:00,104.17,104.19,104.06,104.15,6726.0,94.6935,94.7117,94.5936,94.6754,6726.0
2020-02-06 12:50:00,104.15,104.16,104.02,104.12,7737.0,94.6754,94.6845,94.5572,94.6481,7737.0
2020-02-06 13:00:00,104.12,104.23,104.1,104.13,9269.0,94.6481,94.7481,94.6299,94.6572,9269.0
2020-02-06 13:10:00,104.11,104.14,104.06,104.08,9635.0,94.639,94.6663,94.5936,94.6117,9635.0
2020-02-06 13:20:00,104.08,104.09,103.93,103.93,14727.0,94.6117,94.6208,94.4754,94.4754,14727.0
2020-02-06 13:30:00,103.93,103.94,103.77,103.77,16034.0,94.4754,94.4845,94.3299,94.3299,16034.0
2020-02-06 13:40:00,103.75,103.95,103.69,103.91,11967.0,94.3118,94.4936,94.2572,94.4572,11967.0
2020-02-06 13:50:00,103.91,103.99,103.89,103.95,15423.0,94.4572,94.5299,94.439,94.4936,15423.0
2020-02-06 14:00:00,103.96,103.97,103.87,103.89,13451.0,94.5027,94.5117,94.4208,94.439,13451.0
2020-02-06 14:10:00,103.9,103.91,103.79,103.8,17704.0,94.4481,94.4572,94.3481,94.3572,17704.0
2020-02-06 14:20:00,103.8,103.89,103.77,103.88,14518.0,94.3572,94.439,94.3299,94.4299,14518.0
2020-02-06 14:30:00,103.88,103.95,103.85,103.85,13760.0,94.4299,94.4936,94.4027,94.4027,13760.0
2020-02-06 14:40:00,103.84,103.92,103.82,103.88,24656.0,94.3936,94.4663,94.3754,94.4299,24656.0
2020-02-06 14:50:00,103.88,103.89,103.64,103.64,25613.0,94.4299,94.439,94.2118,94.2118,25613.0
2020-02-06 15:00:00,103.64,103.72,103.6,103.68,34602.0,94.2118,94.2845,94.1754,94.2481,34602.0
2020-02-06 15:10:00,103.67,103.67,103.46,103.54,35526.0,94.239,94.239,94.0481,94.1209,35526.0
2020-02-06 15:20:00,103.53,103.6,103.49,103.5,29224.0,94.1118,94.1754,94.0754,94.0845,29224.0
2020-02-06 15:30:00,103.48,103.71,103.48,103.65,46909.0,94.0663,94.2754,94.0663,94.2209,46909.0
2020-02-06 15:40:00,103.65,103.7,103.53,103.54,65865.0,94.2209,94.2663,94.1118,94.1209,65865.0
2020-02-06 15:50:00,103.54,103.69,103.42,103.52,192027.0,94.1209,94.2572,94.0118,94.1027,192027.0
2020-02-07 09:30:00,102.55,102.87,102.09,102.52,96114.0,93.5872,93.8792,93.1674,93.5598,96114.0
2020-02-07 09:40:00,102.51,102.71,101.96,102.23,46334.0,93.5507,93.7332,93.0488,93.2952,46334.0
2020-02-07 09:50:00,102.28,102.44,101.89,102.0,35252.0,93.3408,93.4868,92.9849,93.0853,35252.0
2020-02-07 10:00:00,101.98,102.03,101.67,101.98,19656.0,93.067,93.1127,92.7841,93.067,19656.0
2020-02-07 10:10:00,101.97,102.1,101.9,102.0,15336.0,93.0579,93.1765,92.994,93.0853,15336.0
2020-02-07 10:20:00,102.07,102.14,101.81,101.83,19055.0,93.1492,93.213,92.9119,92.9301,19055.0
2020-02-07 10:30:00,101.83,101.9,101.67,101.67,27683.0,92.9301,92.994,92.7841,92.7841,27683.0
2020-02-07 10:40:00,101.65,101.9,101.63,101.72,19145.0,92.7659,92.994,92.7476,92.8298,19145.0
2020-02-07 10:50:00,101.74,101.84,101.64,101.67,16086.0,92.848,92.9393,92.7567,92.7841,16086.0
2020-02-07 11:00:00,101.63,101.86,101.57,101.75,18925.0,92.7476,92.9575,92.6929,92.8571,18925.0
2020-02-07 11:10:00,101.71,101.74,101.64,101.74,23514.0,92.8206,92.848,92.7567,92.848,23514.0
2020-02-07 11:20:00,101.74,102.0,101.74,101.95,25537.0,92.848,93.0853,92.848,93.0397,25537.0
2020-02-07 11:30:00,101.94,102.01,101.81,101.84,42014.0,93.0305,93.0944,92.9119,92.9393,42014.0
2020-02-07 11:40:00,101.85,101.94,101.77,101.84,11082.0,92.9484,93.0305,92.8754,92.9393,11082.0
2020-02-07 11:50:00,101.87,101.95,101.83,101.87,19796.0,92.9666,93.0397,92.9301,92.9666,19796.0
2020-02-07 12:00:00,101.87,102.07,101.8,102.06,20817.0,92.9666,93.1492,92.9028,93.14,20817.0
2020-02-07 12:10:00,102.03,102.16,101.98,102.12,9816.0,93.1127,93.2313,93.067,93.1948,9816.0
2020-02-07 12:20:00,102.12,102.2,102.07,102.09,6305.0,93.1948,93.2678,93.1492,93.1674,6305.0
2020-02-07 12:30:00,102.1,102.14,101.95,102.03,9904.0,93.1765,93.213,93.0397,93.1127,9904.0
2020-02-07 12:40:00,102.0,102.0,101.92,101.98,6251.0,93.0853,93.0853,93.0123,93.067,6251.0
2020-02-07 12:50:00,101.97,102.02,101.9,102.02,6182.0,93.0579,93.1035,92.994,93.1035,6182.0
2020-02-07 13:00:00,102.03,102.03,101.94,101.97,5455.0,93.1127,93.1127,93.0305,93.0579,5455.0
2020-02-07 13:10:00,101.98,102.06,101.95,102.03,8503.0,93.067,93.14,93.0397,93.1127,8503.0
2020-02-07 13:20:00,102.04,102.11,102.01,102.11,7496.0,93.1218,93.1857,93.0944,93.1857,7496.0
2020-02-07 13:30:00,102.11,102.15,101.95,101.99,18494.0,93.1857,93.2222,93.0397,93.0762,18494.0
2020-02-07 13:40:00,101.97,102.03,101.92,101.92,7197.0,93.0579,93.1127,93.0123,93.0123,7197.0
2020-02-07 13:50:00,101.92,101.95,101.75,101.75,12703.0,93.0123,93.0397,92.8571,92.8571,12703.0
2020-02-07 14:00:00,101.73,101.77,101.65,101.72,26163.0,92.8389,92.8754,92.7659,92.8298,26163.0
2020-02-07 14:10:00,101.7,101.74,101.55,101.63,15512.0,92.8115,92.848,92.6746,92.7476,15512.0
2020-02-07 14:20:00,101.63,101.77,101.59,101.77,7100.0,92.7476,92.8754,92.7111,92.8754,7100.0
2020-02-07 14:30:00,101.78,101.86,101.72,101.72,16234.0,92.8845,92.9575,92.8298,92.8298,16234.0
2020-02-07 14:40:00,101.72,101.81,101.69,101.73,14135.0,92.8298,92.9119,92.8024,92.8389,14135.0
2020-02-07 14:50:00,101.73,101.76,101.65,101.74,25573.0,92.8389,92.8663,92.7659,92.848,25573.0
2020-02-07 15:00:00,101.74,101.94,101.74,101.87,30609.0,92.848,93.0305,92.848,92.9666,30609.0
2020-02-07 15:10:00,101.86,101.91,101.77,101.85,32936.0,92.9575,93.0031,92.8754,92.9484,32936.0
2020-02-07 15:20:00,101.86,101.89,101.78,101.84,20022.0,92.9575,92.9849,92.8845,92.9393,20022.0
2020-02-07 15:30:00,101.85,101.96,101.83,101.92,37247.0,92.9484,93.0488,92.9301,93.0123,37247.0
2020-02-07 15:40:00,101.91,102.02,101.88,102.0,44226.0,93.0031,93.1035,92.9758,93.0853,44226.0
2020-02-07 15:50:00,102.0,102.03,101.53,101.79,162747.0,93.0853,93.1127,92.6564,92.8936,162747.0
2020-02-10 09:30:00,101.29,101.74,101.29,101.52,145062.0,92.4373,92.848,92.4373,92.6472,145062.0
2020-02-10 09:40:00,101.51,101.63,101.04,101.08,18247.0,92.6381,92.7476,92.2092,92.2457,18247.0
2020-02-10 09:50:00,101.08,101.13,100.9,101.13,45891.0,92.2457,92.2913,92.0814,92.2913,45891.0
2020-02-10 10:00:00,101.08,101.51,101.08,101.51,73316.0,92.2457,92.6381,92.2457,92.6381,73316.0
2020-02-10 10:10:00,101.49,101.66,101.41,101.63,22108.0,92.6199,92.775,92.5468,92.7476,22108.0
2020-02-10 10:20:00,101.65,101.69,101.49,101.55,17521.0,92.7659,92.8024,92.6199,92.6746,17521.0
2020-02-10 10:30:00,101.55,101.64,101.53,101.64,7349.0,92.6746,92.7567,92.6564,92.7567,7349.0
2020-02-10 10:40:00,101.64,101.72,101.61,101.71,10300.0,92.7567,92.8298,92.7294,92.8206,10300.0
2020-02-10 10:50:00,101.71,101.71,101.53,101.56,8644.0,92.8206,92.8206,92.6564,92.6837,8644.0
2020-02-10 11:00:00,101.58,101.65,101.52,101.56,31085.0,92.702,92.7659,92.6472,92.6837,31085.0
2020-02-10 11:10:00,101.56,101.56,101.46,101.52,13665.0,92.6837,92.6837,92.5925,92.6472,13665.0
2020-02-10 11:20:00,101.53,101.61,101.51,101.55,11194.0,92.6564,92.7294,92.6381,92.6746,11194.0
2020-02-10 11:30:00,101.55,101.66,101.4,101.49,48775.0,92.6746,92.775,92.5377,92.6199,48775.0
2020-02-10 11:40:00,101.48,101.62,101.44,101.56,16506.0,92.6107,92.7385,92.5742,92.6837,16506.0
2020-02-10 11:50:00,101.56,101.58,101.48,101.53,11206.0,92.6837,92.702,92.6107,92.6564,11206.0
2020-02-10 12:00:00,101.52,101.55,101.41,101.45,30275.0,92.6472,92.6746,92.5468,92.5834,30275.0
2020-02-10 12:10:00,101.45,101.49,101.36,101.4,12329.0,92.5834,92.6199,92.5012,92.5377,12329.0
2020-02-10 12:20:00,101.38,101.52,101.34,101.5,13438.0,92.5195,92.6472,92.483,92.629,13438.0
2020-02-10 12:30:00,101.5,101.52,101.4,101.45,25791.0,92.629,92.6472,92.5377,92.5834,25791.0
2020-02-10 12:40:00,101.49,101.55,101.47,101.5,11928.0,92.6199,92.6746,92.6016,92.629,11928.0
2020-02-10 12:50:00,101.49,101.54,101.46,101.54,9211.0,92.6199,92.6655,92.5925,92.6655,9211.0
2020-02-10 13:00:00,101.54,101.58,101.5,101.52,54703.0,92.6655,92.702,92.629,92.6472,54703.0
2020-02-10 13:10:00,101.53,101.56,101.48,101.52,7863.0,92.6564,92.6837,92.6107,92.6472,7863.0
2020-02-10 13:20:00,101.53,101.56,101.47,101.48,8297.0,92.6564,92.6837,92.6016,92.6107,8297.0
2020-02-10 13:30:00,101.49,101.56,101.49,101.55,5868.0,92.6199,92.6837,92.6199,92.6746,5868.0
2020-02-10 13:40:00,101.54,101.55,101.49,101.52,7301.0,92.6655,92.6746,92.6199,92.6472,7301.0
2020-02-10 13:50:00,101.52,101.57,101.5,101.55,8733.0,92.6472,92.6929,92.629,92.6746,8733.0
2020-02-10 14:00:00,101.52,101.54,101.42,101.42,12388.0,92.6472,92.6655,92.556,92.556,12388.0
2020-02-10 14:10:00,101.43,101.48,101.29,101.3,14018.0,92.5651,92.6107,92.4373,92.4465,14018.0
2020-02-10 14:20:00,101.3,101.43,101.3,101.42,10733.0,92.4465,92.5651,92.4465,92.556,10733.0
2020-02-10 14:30:00,101.41,101.45,101.39,101.41,15608.0,92.5468,92.5834,92.5286,92.5468,15608.0
2020-02-10 14:40:00,101.42,101.47,101.4,101.46,10175.0,92.556,92.6016,92.5377,92.5925,10175.0
2020-02-10 14:50:00,101.45,101.55,101.45,101.55,10722.0,92.5834,92.6746,92.5834,92.6746,10722.0
2020-02-10 15:00:00,101.55,101.78,101.55,101.77,25851.0,92.6746,92.8845,92.6746,92.8754,25851.0
2020-02-10 15:10:00,101.77,101.83,101.73,101.74,13273.0,92.8754,92.9301,92.8389,92.848,13273.0
2020-02-10 15:20:00,101.73,101.9,101.73,101.85,20081.0,92.8389,92.994,92.8389,92.9484,20081.0
2020-02-10 15:30:00,101.84,101.85,101.69,101.71,24067.0,92.9393,92.9484,92.8024,92.8206,24067.0
2020-02-10 15:40:00,101.71,101.85,101.66,101.79,34401.0,92.8206,92.9484,92.775,92.8936,34401.0
2020-02-10 15:50:00,101.79,101.95,101.67,101.95,120445.0,92.8936,93.0397,92.7841,93.0397,120445.0
2020-02-11 09:30:00,102.6,103.14,102.31,103.05,50539.0,93.6328,94.1256,93.3682,94.0435,50539.0
2020-02-11 09:40:00,102.99,103.26,102.81,103.19,22778.0,93.9888,94.2352,93.8245,94.1713,22778.0
2020-02-11 09:50:00,103.22,103.42,103.1,103.31,27986.0,94.1987,94.3812,94.0891,94.2808,27986.0
2020-02-11 10:00:00,103.31,103.57,103.31,103.53,20689.0,94.2808,94.5181,94.2808,94.4816,20689.0
2020-02-11 10:10:00,103.55,103.74,103.52,103.62,26674.0,94.4998,94.6732,94.4724,94.5637,26674.0
2020-02-11 10:20:00,103.64,103.67,103.51,103.54,10259.0,94.5819,94.6093,94.4633,94.4907,10259.0
2020-02-11 10:30:00,103.55,103.57,103.33,103.37,9624.0,94.4998,94.5181,94.299,94.3355,9624.0
2020-02-11 10:40:00,103.39,103.41,103.22,103.26,17913.0,94.3538,94.372,94.1987,94.2352,17913.0
2020-02-11 10:50:00,103.29,103.36,103.12,103.21,8506.0,94.2625,94.3264,94.1074,94.1895,8506.0
2020-02-11 11:00:00,103.23,103.35,103.23,103.3,15162.0,94.2078,94.3173,94.2078,94.2717,15162.0
2020-02-11 11:10:00,103.31,103.36,103.15,103.22,27108.0,94.2808,94.3264,94.1348,94.1987,27108.0
2020-02-11 11:20:00,103.22,103.22,102.98,103.02,10322.0,94.1987,94.1987,93.9796,94.0161,10322.0
2020-02-11 11:30:00,103.0,103.0,102.81,102.89,14627.0,93.9979,93.9979,93.8245,93.8975,14627.0
2020-02-11 11:40:00,102.84,103.04,102.82,102.98,26229.0,93.8519,94.0344,93.8336,93.9796,26229.0
2020-02-11 11:50:00,102.95,103.02,102.89,102.92,9589.0,93.9523,94.0161,93.8975,93.9249,9589.0
2020-02-11 12:00:00,102.92,102.99,102.89,102.89,8516.0,93.9249,93.9888,93.8975,93.8975,8516.0
2020-02-11 12:10:00,102.9,103.04,102.89,103.03,13564.0,93.9066,94.0344,93.8975,94.0253,13564.0
2020-02-11 12:20:00,103.01,103.01,102.89,102.92,12433.0,94.007,94.007,93.8975,93.9249,12433.0
2020-02-11 12:30:00,102.92,102.97,102.86,102.87,39149.0,93.9249,93.9705,93.8701,93.8792,39149.0
2020-02-11 12:40:00,102.89,102.91,102.77,102.81,17520.0,93.8975,93.9157,93.788,93.8245,17520.0
2020-02-11 12:50:00,102.8,102.86,102.78,102.85,19596.0,93.8154,93.8701,93.7971,93.861,19596.0
2020-02-11 13:00:00,102.85,102.88,102.82,102.84,25829.0,93.861,93.8884,93.8336,93.8519,25829.0
2020-02-11 13:10:00,102.84,102.89,102.81,102.84,30634.0,93.8519,93.8975,93.8245,93.8519,30634.0
2020-02-11 13:20:00,102.84,102.86,102.77,102.83,10247.0,93.8519,93.8701,93.788,93.8427,10247.0
2020-02-11 13:30:00,102.85,102.92,102.83,102.84,17721.0,93.861,93.9249,93.8427,93.8519,17721.0
2020-02-11 13:40:00,102.84,102.96,102.83,102.88,28502.0,93.8519,93.9614,93.8427,93.8884,28502.0
2020-02-11 13:50:00,102.87,102.87,102.77,102.84,16328.0,93.8792,93.8792,93.788,93.8519,16328.0
2020-02-11 14:00:00,102.83,102.86,102.77,102.82,29637.0,93.8427,93.8701,93.788,93.8336,29637.0
2020-02-11 14:10:00,102.81,102.85,102.73,102.73,15375.0,93.8245,93.861,93.7515,93.7515,15375.0
2020-02-11 14:20:00,102.74,102.77,102.64,102.76,19354.0,93.7606,93.788,93.6693,93.7789,19354.0
2020-02-11 14:30:00,102.75,102.8,102.72,102.75,21639.0,93.7697,93.8154,93.7424,93.7697,21639.0
2020-02-11 14:40:00,102.76,102.82,102.75,102.78,13315.0,93.7789,93.8336,93.7697,93.7971,13315.0
2020-02-11 14:50:00,102.78,102.81,102.67,102.69,14363.0,93.7971,93.8245,93.6967,93.715,14363.0
2020-02-11 15:00:00,102.7,102.72,102.54,102.56,14339.0,93.7241,93.7424,93.5781,93.5963,14339.0
2020-02-11 15:10:00,102.57,102.57,102.38,102.38,21894.0,93.6055,93.6055,93.4321,93.4321,21894.0
2020-02-11 15:20:00,102.39,102.6,102.38,102.58,21783.0,93.4412,93.6328,93.4321,93.6146,21783.0
2020-02-11 15:30:00,102.59,102.63,102.53,102.58,23399.0,93.6237,93.6602,93.569,93.6146,23399.0
2020-02-11 15:40:00,102.57,102.66,102.47,102.47,28197.0,93.6055,93.6876,93.5142,93.5142,28197.0
2020-02-11 15:50:00,102.46,102.59,102.36,102.4,132010.0,93.5051,93.6237,93.4138,93.4503,132010.0
2020-02-12 09:30:00,103.23,103.37,102.93,103.11,54505.0,94.2078,94.3355,93.934,94.0983,54505.0
2020-02-12 09:40:00,103.1,103.5,102.82,103.43,45809.0,94.0891,94.4542,93.8336,94.3903,45809.0
2020-02-12 09:50:00,103.47,103.58,103.22,103.46,32326.0,94.4268,94.5272,94.1987,94.4177,32326.0
2020-02-12 10:00:00,103.43,103.62,103.13,103.2,28484.0,94.3903,94.5637,94.1165,94.1804,28484.0
2020-02-12 10:10:00,103.2,103.2,102.97,103.02,43044.0,94.1804,94.1804,93.9705,94.0161,43044.0
2020-02-12 10:20:00,103.04,103.17,102.98,103.05,22106.0,94.0344,94.153,93.9796,94.0435,22106.0
2020-02-12 10:30:00,103.05,103.13,102.9,102.99,21098.0,94.0435,94.1165,93.9066,93.9888,21098.0
2020-02-12 10:40:00,103.0,103.01,102.88,102.94,16414.0,93.9979,94.007,93.8884,93.9431,16414.0
2020-02-12 10:50:00,102.94,103.09,102.9,102.95,24402.0,93.9431,94.08,93.9066,93.9523,24402.0
2020-02-12 11:00:00,102.96,103.03,102.91,102.94,19191.0,93.9614,94.0253,93.9157,93.9431,19191.0
2020-02-12 11:10:00,102.95,103.0,102.83,102.92,16720.0,93.9523,93.9979,93.8427,93.9249,16720.0
2020-02-12 11:20:00,102.92,103.03,102.87,102.9,19083.0,93.9249,94.0253,93.8792,93.9066,19083.0
2020-02-12 11:30:00,102.91,102.92,102.73,102.75,16732.0,93.9157,93.9249,93.7515,93.7697,16732.0
2020-02-12 11:40:00,102.75,102.77,102.63,102.7,11366.0,93.7697,93.788,93.6602,93.7241,11366.0
2020-02-12 11:50:00,102.69,102.71,102.63,102.66,15411.0,93.715,93.7332,93.6602,93.6876,15411.0
2020-02-12 12:00:00,102.67,102.75,102.64,102.69,23567.0,93.6967,93.7697,93.6693,93.715,23567.0
2020-02-12 12:10:00,102.69,102.72,102.63,102.7,17109.0,93.715,93.7424,93.6602,93.7241,17109.0
2020-02-12 12:20:00,102.7,102.72,102.65,102.7,33828.0,93.7241,93.7424,93.6785,93.7241,33828.0
2020-02-12 12:30:00,102.7,102.82,102.66,102.77,25453.0,93.7241,93.8336,93.6876,93.788,25453.0
2020-02-12 12:40:00,102.77,102.82,102.67,102.69,32213.0,93.788,93.8336,93.6967,93.715,32213.0
2020-02-12 12:50:00,102.69,102.71,102.48,102.53,20477.0,93.715,93.7332,93.5233,93.569,20477.0
2020-02-12 13:00:00,102.53,102.65,102.53,102.59,34326.0,93.569,93.6785,93.569,93.6237,34326.0
2020-02-12 13:10:00,102.58,102.69,102.53,102.67,16718.0,93.6146,93.715,93.569,93.6967,16718.0
2020-02-12 13:20:00,102.66,102.71,102.56,102.61,14995.0,93.6876,93.7332,93.5963,93.642,14995.0
2020-02-12 13:30:00,102.61,102.7,102.59,102.65,15415.0,93.642,93.7241,93.6237,93.6785,15415.0
2020-02-12 13:40:00,102.66,102.71,102.59,102.62,16690.0,93.6876,93.7332,93.6237,93.6511,16690.0
2020-02-12 13:50:00,102.61,102.7,102.58,102.69,19861.0,93.642,93.7241,93.6146,93.715,19861.0
2020-02-12 14:00:00,102.69,102.76,102.63,102.72,17516.0,93.715,93.7789,93.6602,93.7424,17516.0
2020-02-12 14:10:00,102.72,102.78,102.7,102.77,15678.0,93.7424,93.7971,93.7241,93.788,15678.0
2020-02-12 14:20:00,102.77,102.88,102.76,102.77,16980.0,93.788,93.8884,93.7789,93.788,16980.0
2020-02-12 14:30:00,102.76,102.85,102.75,102.83,17603.0,93.7789,93.861,93.7697,93.8427,17603.0
2020-02-12 14:40:00,102.83,102.88,102.75,102.85,21898.0,93.8427,93.8884,93.7697,93.861,21898.0
2020-02-12 14:50:00,102.86,102.87,102.74,102.76,24961.0,93.8701,93.8792,93.7606,93.7789,24961.0
2020-02-12 15:00:00,102.75,102.85,102.74,102.78,24717.0,93.7697,93.861,93.7606,93.7971,24717.0
2020-02-12 15:10:00,102.78,102.82,102.69,102.76,34804.0,93.7971,93.8336,93.715,93.7789,34804.0
2020-02-12 15:20:00,102.77,102.9,102.77,102.88,26690.0,93.788,93.9066,93.788,93.8884,26690.0
2020-02-12 15:30:00,102.86,102.96,102.83,102.92,40142.0,93.8701,93.9614,93.8427,93.9249,40142.0
2020-02-12 15:40:00,102.93,102.98,102.81,102.93,70789.0,93.934,93.9796,93.8245,93.934,70789.0
2020-02-12 15:50:00,102.93,103.0,102.77,102.78,121713.0,93.934,93.9979,93.788,93.7971,121713.0
2020-02-13 09:30:00,102.65,102.89,102.03,102.75,22638.0,93.6785,93.8975,93.1127,93.7697,22638.0
2020-02-13 09:40:00,102.73,102.86,102.6,102.72,7179.0,93.7515,93.8701,93.6328,93.7424,7179.0
2020-02-13 09:50:00,102.75,102.84,102.32,102.32,25697.0,93.7697,93.8519,93.3773,93.3773,25697.0
2020-02-13 10:00:00,102.35,102.43,102.05,102.38,10545.0,93.4047,93.4777,93.1309,93.4321,10545.0
2020-02-13 10:10:00,102.34,102.45,102.18,102.25,64404.0,93.3956,93.496,93.2495,93.3134,64404.0
2020-02-13 10:20:00,102.28,102.39,102.2,102.26,11359.0,93.3408,93.4412,93.2678,93.3226,11359.0
2020-02-13 10:30:00,102.26,102.28,102.1,102.16,16304.0,93.3226,93.3408,93.1765,93.2313,16304.0
2020-02-13 10:40:00,102.15,102.43,102.15,102.33,30962.0,93.2222,93.4777,93.2222,93.3864,30962.0
2020-02-13 10:50:00,102.33,102.54,102.31,102.54,39917.0,93.3864,93.5781,93.3682,93.5781,39917.0
2020-02-13 11:00:00,102.57,102.58,102.41,102.43,16952.0,93.6055,93.6146,93.4594,93.4777,16952.0
2020-02-13 11:10:00,102.36,102.36,102.26,102.3,5370.0,93.4138,93.4138,93.3226,93.3591,5370.0
2020-02-13 11:20:00,102.3,102.5,102.3,102.44,15639.0,93.3591,93.5416,93.3591,93.4868,15639.0
2020-02-13 11:30:00,102.42,102.49,102.38,102.47,9125.0,93.4686,93.5325,93.4321,93.5142,9125.0
2020-02-13 11:40:00,102.49,102.52,102.24,102.29,11555.0,93.5325,93.5598,93.3043,93.3499,11555.0
2020-02-13 11:50:00,102.28,102.37,102.27,102.36,8624.0,93.3408,93.4229,93.3317,93.4138,8624.0
2020-02-13 12:00:00,102.35,102.46,102.35,102.45,14201.0,93.4047,93.5051,93.4047,93.496,14201.0
2020-02-13 12:10:00,102.47,102.49,102.43,102.43,7200.0,93.5142,93.5325,93.4777,93.4777,7200.0
2020-02-13 12:20:00,102.41,102.44,102.36,102.43,13925.0,93.4594,93.4868,93.4138,93.4777,13925.0
2020-02-13 12:30:00,102.42,102.46,102.38,102.42,6508.0,93.4686,93.5051,93.4321,93.4686,6508.0
2020-02-13 12:40:00,102.44,102.54,102.4,102.5,16150.0,93.4868,93.5781,93.4503,93.5416,16150.0
2020-02-13 12:50:00,102.51,102.59,102.46,102.46,11672.0,93.5507,93.6237,93.5051,93.5051,11672.0
2020-02-13 13:00:00,102.45,102.5,102.43,102.46,35172.0,93.496,93.5416,93.4777,93.5051,35172.0
2020-02-13 13:10:00,102.43,102.48,102.33,102.4,11055.0,93.4777,93.5233,93.3864,93.4503,11055.0
2020-02-13 13:20:00,102.42,102.49,102.39,102.46,17729.0,93.4686,93.5325,93.4412,93.5051,17729.0
2020-02-13 13:30:00,102.46,102.48,102.42,102.44,30907.0,93.5051,93.5233,93.4686,93.4868,30907.0
2020-02-13 13:40:00,102.44,102.68,102.44,102.67,62167.0,93.4868,93.7059,93.4868,93.6967,62167.0
2020-02-13 13:50:00,102.65,102.65,102.5,102.58,15411.0,93.6785,93.6785,93.5416,93.6146,15411.0
2020-02-13 14:00:00,102.59,102.66,102.55,102.56,17886.0,93.6237,93.6876,93.5872,93.5963,17886.0
2020-02-13 14:10:00,102.54,102.63,102.53,102.56,31340.0,93.5781,93.6602,93.569,93.5963,31340.0
2020-02-13 14:20:00,102.58,102.61,102.45,102.5,12776.0,93.6146,93.642,93.496,93.5416,12776.0
2020-02-13 14:30:00,102.5,102.65,102.5,102.64,10060.0,93.5416,93.6785,93.5416,93.6693,10060.0
2020-02-13 14:40:00,102.64,102.64,102.51,102.56,7923.0,93.6693,93.6693,93.5507,93.5963,7923.0
2020-02-13 14:50:00,102.58,102.62,102.54,102.6,8037.0,93.6146,93.6511,93.5781,93.6328,8037.0
2020-02-13 15:00:00,102.64,102.7,102.55,102.57,46716.0,93.6693,93.7241,93.5872,93.6055,46716.0
2020-02-13 15:10:00,102.58,102.58,102.46,102.54,25843.0,93.6146,93.6146,93.5051,93.5781,25843.0
2020-02-13 15:20:00,102.55,102.79,102.54,102.77,44446.0,93.5872,93.8062,93.5781,93.788,44446.0
2020-02-13 15:30:00,102.76,102.86,102.69,102.75,60638.0,93.7789,93.8701,93.715,93.7697,60638.0
2020-02-13 15:40:00,102.76,102.87,102.67,102.86,87785.0,93.7789,93.8792,93.6967,93.8701,87785.0
2020-02-13 15:50:00,102.87,102.99,102.73,102.8,161365.0,93.8792,93.9888,93.7515,93.8154,161365.0
2020-02-14 09:30:00,102.87,103.23,102.72,102.72,22698.0,93.8792,94.2078,93.7424,93.7424,22698.0
2020-02-14 09:40:00,102.79,103.0,102.71,102.79,8703.0,93.8062,93.9979,93.7332,93.8062,8703.0
2020-02-14 09:50:00,102.76,102.87,102.66,102.66,11985.0,93.7789,93.8792,93.6876,93.6876,11985.0
2020-02-14 10:00:00,102.63,102.72,102.5,102.62,11566.0,93.6602,93.7424,93.5416,93.6511,11566.0
2020-02-14 10:10:00,102.59,102.82,102.47,102.82,7862.0,93.6237,93.8336,93.5142,93.8336,7862.0
2020-02-14 10:20:00,102.84,102.88,102.67,102.79,12728.0,93.8519,93.8884,93.6967,93.8062,12728.0
2020-02-14 10:30:00,102.76,102.83,102.71,102.71,12828.0,93.7789,93.8427,93.7332,93.7332,12828.0
2020-02-14 10:40:00,102.75,102.88,102.7,102.77,8835.0,93.7697,93.8884,93.7241,93.788,8835.0
2020-02-14 10:50:00,102.81,102.83,102.76,102.79,10257.0,93.8245,93.8427,93.7789,93.8062,10257.0
2020-02-14 11:00:00,102.79,102.79,102.66,102.69,10902.0,93.8062,93.8062,93.6876,93.715,10902.0
2020-02-14 11:10:00,102.71,102.9,102.71,102.86,18426.0,93.7332,93.9066,93.7332,93.8701,18426.0
2020-02-14 11:20:00,102.86,102.94,102.71,102.73,15599.0,93.8701,93.9431,93.7332,93.7515,15599.0
2020-02-14 11:30:00,102.71,102.83,102.7,102.73,28403.0,93.7332,93.8427,93.7241,93.7515,28403.0
2020-02-14 11:40:00,102.72,102.84,102.69,102.74,26468.0,93.7424,93.8519,93.715,93.7606,26468.0
2020-02-14 11:50:00,102.7,102.75,102.69,102.7,9710.0,93.7241,93.7697,93.715,93.7241,9710.0
2020-02-14 12:00:00,102.69,102.71,102.65,102.7,6350.0,93.715,93.7332,93.6785,93.7241,6350.0
2020-02-14 12:10:00,102.69,102.72,102.66,102.68,5887.0,93.715,93.7424,93.6876,93.7059,5887.0
2020-02-14 12:20:00,102.69,102.74,102.6,102.7,61026.0,93.715,93.7606,93.6328,93.7241,61026.0
2020-02-14 12:30:00,102.69,102.73,102.66,102.73,6703.0,93.715,93.7515,93.6876,93.7515,6703.0
2020-02-14 12:40:00,102.72,102.72,102.62,102.67,8965.0,93.7424,93.7424,93.6511,93.6967,8965.0
2020-02-14 12:50:00,102.67,102.74,102.62,102.7,9479.0,93.6967,93.7606,93.6511,93.7241,9479.0
2020-02-14 13:00:00,102.69,102.73,102.55,102.57,14598.0,93.715,93.7515,93.5872,93.6055,14598.0
2020-02-14 13:10:00,102.56,102.63,102.52,102.56,7926.0,93.5963,93.6602,93.5598,93.5963,7926.0
2020-02-14 13:20:00,102.52,102.61,102.51,102.55,12349.0,93.5598,93.642,93.5507,93.5872,12349.0
2020-02-14 13:30:00,102.53,102.58,102.45,102.47,13359.0,93.569,93.6146,93.496,93.5142,13359.0
2020-02-14 13:40:00,102.47,102.53,102.43,102.46,11078.0,93.5142,93.569,93.4777,93.5051,11078.0
2020-02-14 13:50:00,102.45,102.46,102.31,102.39,14922.0,93.496,93.5051,93.3682,93.4412,14922.0
2020-02-14 14:00:00,102.38,102.48,102.35,102.48,18486.0,93.4321,93.5233,93.4047,93.5233,18486.0
2020-02-14 14:10:00,102.47,102.5,102.22,102.3,18203.0,93.5142,93.5416,93.2861,93.3591,18203.0
2020-02-14 14:20:00,102.31,102.48,102.27,102.45,43204.0,93.3682,93.5233,93.3317,93.496,43204.0
2020-02-14 14:30:00,102.43,102.54,102.42,102.45,22186.0,93.4777,93.5781,93.4686,93.496,22186.0
2020-02-14 14:40:00,102.44,102.44,102.3,102.32,24209.0,93.4868,93.4868,93.3591,93.3773,24209.0
2020-02-14 14:50:00,102.32,102.37,102.28,102.36,16049.0,93.3773,93.4229,93.3408,93.4138,16049.0
2020-02-14 15:00:00,102.37,102.49,102.37,102.39,13455.0,93.4229,93.5325,93.4229,93.4412,13455.0
2020-02-14 15:10:00,102.39,102.39,102.23,102.32,21624.0,93.4412,93.4412,93.2952,93.3773,21624.0
2020-02-14 15:20:00,102.32,102.47,102.31,102.46,12530.0,93.3773,93.5142,93.3682,93.5051,12530.0
2020-02-14 15:30:00,102.45,102.55,102.42,102.54,24725.0,93.496,93.5872,93.4686,93.5781,24725.0
2020-02-14 15:40:00,102.53,102.53,102.41,102.47,44873.0,93.569,93.569,93.4594,93.5142,44873.0
2020-02-14 15:50:00,102.48,102.67,102.42,102.61,156760.0,93.5233,93.6967,93.4686,93.642,156760.0
2020-02-18 09:30:00,102.13,103.28,102.13,102.9,94562.0,93.2039,94.2534,93.2039,93.9066,94562.0
2020-02-18 09:40:00,102.89,103.12,102.79,102.9,25513.0,93.8975,94.1074,93.8062,93.9066,25513.0
2020-02-18 09:50:00,102.88,102.89,102.49,102.54,16679.0,93.8884,93.8975,93.5325,93.5781,16679.0
2020-02-18 10:00:00,102.51,102.64,102.34,102.49,31973.0,93.5507,93.6693,93.3956,93.5325,31973.0
2020-02-18 10:10:00,102.54,102.56,102.37,102.37,36719.0,93.5781,93.5963,93.4229,93.4229,36719.0
2020-02-18 10:20:00,102.4,102.47,102.16,102.17,29034.0,93.4503,93.5142,93.2313,93.2404,29034.0
2020-02-18 10:30:00,102.16,102.31,102.15,102.27,21451.0,93.2313,93.3682,93.2222,93.3317,21451.0
2020-02-18 10:40:00,102.28,102.49,102.24,102.43,23454.0,93.3408,93.5325,93.3043,93.4777,23454.0
2020-02-18 10:50:00,102.4,102.41,102.22,102.27,19374.0,93.4503,93.4594,93.2861,93.3317,19374.0
2020-02-18 11:00:00,102.31,102.35,102.19,102.21,26221.0,93.3682,93.4047,93.2587,93.2769,26221.0
2020-02-18 11:10:00,102.21,102.23,102.02,102.04,21655.0,93.2769,93.2952,93.1035,93.1218,21655.0
2020-02-18 11:20:00,102.0,102.07,101.81,101.9,40941.0,93.0853,93.1492,92.9119,92.994,40941.0
2020-02-18 11:30:00,101.9,102.1,101.9,102.01,26707.0,92.994,93.1765,92.994,93.0944,26707.0
2020-02-18 11:40:00,102.01,102.01,101.82,101.9,18756.0,93.0944,93.0944,92.921,92.994,18756.0
2020-02-18 11:50:00,101.93,102.12,101.82,101.85,54443.0,93.0214,93.1948,92.921,92.9484,54443.0
2020-02-18 12:00:00,101.85,102.14,101.85,102.12,9810.0,92.9484,93.213,92.9484,93.1948,9810.0
2020-02-18 12:10:00,102.14,102.19,102.07,102.14,9204.0,93.213,93.2587,93.1492,93.213,9204.0
2020-02-18 12:20:00,102.14,102.18,102.12,102.16,6478.0,93.213,93.2495,93.1948,93.2313,6478.0
2020-02-18 12:30:00,102.18,102.51,102.17,102.51,31767.0,93.2495,93.5507,93.2404,93.5507,31767.0
2020-02-18 12:40:00,102.5,102.61,102.49,102.51,17395.0,93.5416,93.642,93.5325,93.5507,17395.0
2020-02-18 12:50:00,102.51,102.53,102.46,102.52,13313.0,93.5507,93.569,93.5051,93.5598,13313.0
2020-02-18 13:00:00,102.54,102.67,102.54,102.64,9977.0,93.5781,93.6967,93.5781,93.6693,9977.0
2020-02-18 13:10:00,102.64,102.67,102.59,102.63,18210.0,93.6693,93.6967,93.6237,93.6602,18210.0
2020-02-18 13:20:00,102.62,102.63,102.56,102.63,10474.0,93.6511,93.6602,93.5963,93.6602,10474.0
2020-02-18 13:30:00,102.62,102.67,102.52,102.58,10926.0,93.6511,93.6967,93.5598,93.6146,10926.0
2020-02-18 13:40:00,102.57,102.63,102.51,102.57,19742.0,93.6055,93.6602,93.5507,93.6055,19742.0
2020-02-18 13:50:00,102.56,102.6,102.51,102.56,21735.0,93.5963,93.6328,93.5507,93.5963,21735.0
2020-02-18 14:00:00,102.58,102.7,102.52,102.6,28689.0,93.6146,93.7241,93.5598,93.6328,28689.0
2020-02-18 14:10:00,102.6,102.73,102.56,102.72,15919.0,93.6328,93.7515,93.5963,93.7424,15919.0
2020-02-18 14:20:00,102.72,102.89,102.66,102.89,16847.0,93.7424,93.8975,93.6876,93.8975,16847.0
2020-02-18 14:30:00,102.9,102.92,102.8,102.83,17759.0,93.9066,93.9249,93.8154,93.8427,17759.0
2020-02-18 14:40:00,102.83,102.97,102.82,102.84,13563.0,93.8427,93.9705,93.8336,93.8519,13563.0
2020-02-18 14:50:00,102.84,102.93,102.69,102.88,31670.0,93.8519,93.934,93.715,93.8884,31670.0
2020-02-18 15:00:00,102.89,103.05,102.88,103.04,28986.0,93.8975,94.0435,93.8884,94.0344,28986.0
2020-02-18 15:10:00,103.06,103.18,103.06,103.11,34038.0,94.0526,94.1622,94.0526,94.0983,34038.0
2020-02-18 15:20:00,103.11,103.12,102.93,102.98,40148.0,94.0983,94.1074,93.934,93.9796,40148.0
2020-02-18 15:30:00,102.97,103.0,102.88,102.9,29406.0,93.9705,93.9979,93.8884,93.9066,29406.0
2020-02-18 15:40:00,102.9,102.93,102.82,102.84,37258.0,93.9066,93.934,93.8336,93.8519,37258.0
2020-02-18 15:50:00,102.85,103.07,102.83,103.04,165618.0,93.861,94.0618,93.8427,94.0344,165618.0
2020-02-19 09:30:00,103.39,103.39,102.84,103.19,38679.0,94.3538,94.3538,93.8519,94.1713,38679.0
2020-02-19 09:40:00,103.17,103.43,103.12,103.35,27765.0,94.153,94.3903,94.1074,94.3173,27765.0
2020-02-19 09:50:00,103.39,103.52,103.25,103.3,16284.0,94.3538,94.4724,94.226,94.2717,16284.0
2020-02-19 10:00:00,103.3,103.32,103.15,103.29,21089.0,94.2717,94.2899,94.1348,94.2625,21089.0
2020-02-19 10:10:00,103.29,103.29,103.11,103.11,23512.0,94.2625,94.2625,94.0983,94.0983,23512.0
2020-02-19 10:20:00,103.1,103.24,103.1,103.16,19142.0,94.0891,94.2169,94.0891,94.1439,19142.0
2020-02-19 10:30:00,103.17,103.35,103.17,103.32,16234.0,94.153,94.3173,94.153,94.2899,16234.0
2020-02-19 10:40:00,103.33,103.72,103.27,103.72,23824.0,94.299,94.655,94.2443,94.655,23824.0
2020-02-19 10:50:00,103.69,103.84,103.63,103.76,24170.0,94.6276,94.7645,94.5728,94.6915,24170.0
2020-02-19 11:00:00,103.76,103.82,103.73,103.8,17890.0,94.6915,94.7462,94.6641,94.728,17890.0
2020-02-19 11:10:00,103.82,103.9,103.75,103.82,24343.0,94.7462,94.8192,94.6823,94.7462,24343.0
2020-02-19 11:20:00,103.83,103.93,103.81,103.91,17684.0,94.7553,94.8466,94.7371,94.8283,17684.0
2020-02-19 11:30:00,103.91,103.93,103.77,103.89,13017.0,94.8283,94.8466,94.7006,94.8101,13017.0
2020-02-19 11:40:00,103.9,103.94,103.82,103.9,18269.0,94.8192,94.8557,94.7462,94.8192,18269.0
2020-02-19 11:50:00,103.92,103.98,103.87,103.98,22703.0,94.8375,94.8922,94.7918,94.8922,22703.0
2020-02-19 12:00:00,103.97,103.99,103.91,103.93,20446.0,94.8831,94.9014,94.8283,94.8466,20446.0
2020-02-19 12:10:00,103.93,104.05,103.92,104.04,20852.0,94.8466,94.9561,94.8375,94.947,20852.0
2020-02-19 12:20:00,104.03,104.04,103.92,103.96,11757.0,94.9379,94.947,94.8375,94.874,11757.0
2020-02-19 12:30:00,103.97,104.04,103.95,104.03,10180.0,94.8831,94.947,94.8649,94.9379,10180.0
2020-02-19 12:40:00,104.02,104.07,103.94,103.96,14679.0,94.9287,94.9744,94.8557,94.874,14679.0
2020-02-19 12:50:00,103.95,103.98,103.89,103.98,27457.0,94.8649,94.8922,94.8101,94.8922,27457.0
2020-02-19 13:00:00,103.98,104.15,103.98,104.03,15485.0,94.8922,95.0474,94.8922,94.9379,15485.0
2020-02-19 13:10:00,104.02,104.24,104.01,104.19,30722.0,94.9287,95.1295,94.9196,95.0839,30722.0
2020-02-19 13:20:00,104.19,104.27,104.16,104.27,19062.0,95.0839,95.1569,95.0565,95.1569,19062.0
2020-02-19 13:30:00,104.26,104.27,104.16,104.18,18060.0,95.1478,95.1569,95.0565,95.0748,18060.0
2020-02-19 13:40:00,104.18,104.21,104.15,104.15,10542.0,95.0748,95.1021,95.0474,95.0474,10542.0
2020-02-19 13:50:00,104.13,104.23,104.04,104.06,31798.0,95.0291,95.1204,94.947,94.9652,31798.0
2020-02-19 14:00:00,104.06,104.25,104.02,104.25,31562.0,94.9652,95.1386,94.9287,95.1386,31562.0
2020-02-19 14:10:00,104.25,104.28,104.19,104.19,25053.0,95.1386,95.166,95.0839,95.0839,25053.0
2020-02-19 14:20:00,104.2,104.21,104.1,104.12,24298.0,95.093,95.1021,95.0017,95.02,24298.0
2020-02-19 14:30:00,104.12,104.25,104.08,104.23,22628.0,95.02,95.1386,94.9835,95.1204,22628.0
2020-02-19 14:40:00,104.22,104.29,104.21,104.25,23692.0,95.1113,95.1751,95.1021,95.1386,23692.0
2020-02-19 14:50:00,104.26,104.26,104.16,104.21,45577.0,95.1478,95.1478,95.0565,95.1021,45577.0
2020-02-19 15:00:00,104.22,104.25,104.13,104.18,40049.0,95.1113,95.1386,95.0291,95.0748,40049.0
2020-02-19 15:10:00,104.18,104.19,104.07,104.17,40301.0,95.0748,95.0839,94.9744,95.0656,40301.0
2020-02-19 15:20:00,104.17,104.27,104.15,104.27,41935.0,95.0656,95.1569,95.0474,95.1569,41935.0
2020-02-19 15:30:00,104.27,104.31,104.17,104.2,66826.0,95.1569,95.1934,95.0656,95.093,66826.0
2020-02-19 15:40:00,104.19,104.27,104.15,104.18,64415.0,95.0839,95.1569,95.0474,95.0748,64415.0
2020-02-19 15:50:00,104.17,104.36,104.12,104.14,151524.0,95.0656,95.239,95.02,95.0382,151524.0
2020-02-20 09:30:00,101.25,103.15,101.25,103.09,221113.0,92.4008,94.1348,92.4008,94.08,221113.0
2020-02-20 09:40:00,103.1,103.45,103.02,103.4,136160.0,94.0891,94.4086,94.0161,94.3629,136160.0
2020-02-20 09:50:00,103.43,103.59,103.26,103.38,32570.0,94.3903,94.5363,94.2352,94.3447,32570.0
2020-02-20 10:00:00,103.37,103.78,103.37,103.7,73959.0,94.3355,94.7097,94.3355,94.6367,73959.0
2020-02-20 10:10:00,103.71,104.32,103.71,104.28,59544.0,94.6458,95.2025,94.6458,95.166,59544.0
2020-02-20 10:20:00,104.27,104.37,104.16,104.29,23375.0,95.1569,95.2481,95.0565,95.1751,23375.0
2020-02-20 10:30:00,104.3,104.35,104.15,104.21,23904.0,95.1843,95.2299,95.0474,95.1021,23904.0
2020-02-20 10:40:00,104.2,104.3,104.15,104.3,17496.0,95.093,95.1843,95.0474,95.1843,17496.0
2020-02-20 10:50:00,104.29,104.59,104.22,104.56,31003.0,95.1751,95.4489,95.1113,95.4215,31003.0
2020-02-20 11:00:00,104.53,104.61,104.46,104.55,35351.0,95.3942,95.4672,95.3303,95.4124,35351.0
2020-02-20 11:10:00,104.55,104.59,104.19,104.25,30005.0,95.4124,95.4489,95.0839,95.1386,30005.0
2020-02-20 11:20:00,104.22,104.22,103.72,103.72,21445.0,95.1113,95.1113,94.655,94.655,21445.0
2020-02-20 11:30:00,103.66,103.74,103.01,103.21,36934.0,94.6002,94.6732,94.007,94.1895,36934.0
2020-02-20 11:40:00,103.25,103.57,103.23,103.35,32966.0,94.226,94.5181,94.2078,94.3173,32966.0
2020-02-20 11:50:00,103.3,103.72,103.27,103.5,18506.0,94.2717,94.655,94.2443,94.4542,18506.0
2020-02-20 12:00:00,103.46,103.49,103.11,103.11,18449.0,94.4177,94.4451,94.0983,94.0983,18449.0
2020-02-20 12:10:00,103.11,103.49,103.11,103.35,21744.0,94.0983,94.4451,94.0983,94.3173,21744.0
2020-02-20 12:20:00,103.31,103.35,103.19,103.28,14294.0,94.2808,94.3173,94.1713,94.2534,14294.0
2020-02-20 12:30:00,103.31,103.49,103.19,103.45,17832.0,94.2808,94.4451,94.1713,94.4086,17832.0
2020-02-20 12:40:00,103.47,103.58,103.36,103.48,13813.0,94.4268,94.5272,94.3264,94.4359,13813.0
2020-02-20 12:50:00,103.45,103.62,103.41,103.61,15003.0,94.4086,94.5637,94.372,94.5546,15003.0
2020-02-20 13:00:00,103.59,103.6,103.38,103.52,53020.0,94.5363,94.5454,94.3447,94.4724,53020.0
2020-02-20 13:10:00,103.54,103.73,103.52,103.57,29948.0,94.4907,94.6641,94.4724,94.5181,29948.0
2020-02-20 13:20:00,103.57,103.66,103.49,103.62,20940.0,94.5181,94.6002,94.4451,94.5637,20940.0
2020-02-20 13:30:00,103.63,103.67,103.44,103.48,32787.0,94.5728,94.6093,94.3994,94.4359,32787.0
2020-02-20 13:40:00,103.52,103.56,103.4,103.44,18193.0,94.4724,94.5089,94.3629,94.3994,18193.0
2020-02-20 13:50:00,103.45,103.53,103.32,103.34,30082.0,94.4086,94.4816,94.2899,94.3082,30082.0
2020-02-20 14:00:00,103.34,103.6,103.34,103.54,68095.0,94.3082,94.5454,94.3082,94.4907,68095.0
2020-02-20 14:10:00,103.54,103.72,103.54,103.69,20334.0,94.4907,94.655,94.4907,94.6276,20334.0
2020-02-20 14:20:00,103.7,103.84,103.66,103.69,15300.0,94.6367,94.7645,94.6002,94.6276,15300.0
2020-02-20 14:30:00,103.69,103.92,103.69,103.83,24022.0,94.6276,94.8375,94.6276,94.7553,24022.0
2020-02-20 14:40:00,103.85,103.85,103.66,103.69,17510.0,94.7736,94.7736,94.6002,94.6276,17510.0
2020-02-20 14:50:00,103.7,103.72,103.61,103.68,23984.0,94.6367,94.655,94.5546,94.6185,23984.0
2020-02-20 15:00:00,103.68,103.76,103.61,103.62,21748.0,94.6185,94.6915,94.5546,94.5637,21748.0
2020-02-20 15:10:00,103.61,103.64,103.42,103.6,23381.0,94.5546,94.5819,94.3812,94.5454,23381.0
2020-02-20 15:20:00,103.59,103.72,103.59,103.62,26158.0,94.5363,94.655,94.5363,94.5637,26158.0
2020-02-20 15:30:00,103.63,103.69,103.54,103.6,37753.0,94.5728,94.6276,94.4907,94.5454,37753.0
2020-02-20 15:40:00,103.63,103.72,103.45,103.5,45256.0,94.5728,94.655,94.4086,94.4542,45256.0
2020-02-20 15:50:00,103.48,103.68,103.42,103.54,121591.0,94.4359,94.6185,94.3812,94.4907,121591.0
2020-02-21 09:30:00,102.51,102.81,102.39,102.61,129552.0,93.5507,93.8245,93.4412,93.642,129552.0
2020-02-21 09:40:00,102.55,102.6,101.5,101.5,39497.0,93.5872,93.6328,92.629,92.629,39497.0
2020-02-21 09:50:00,101.5,101.72,101.36,101.38,55883.0,92.629,92.8298,92.5012,92.5195,55883.0
2020-02-21 10:00:00,101.4,101.4,101.05,101.12,36424.0,92.5377,92.5377,92.2183,92.2822,36424.0
2020-02-21 10:10:00,101.1,101.15,100.79,100.98,53190.0,92.2639,92.3096,91.981,92.1544,53190.0
2020-02-21 10:20:00,100.98,101.23,100.97,101.07,56364.0,92.1544,92.3826,92.1453,92.2366,56364.0
2020-02-21 10:30:00,101.07,101.17,100.87,101.03,30356.0,92.2366,92.3278,92.054,92.2001,30356.0
2020-02-21 10:40:00,101.07,101.12,100.79,100.96,24725.0,92.2366,92.2822,91.981,92.1362,24725.0
2020-02-21 10:50:00,100.94,101.17,100.79,101.0,25354.0,92.1179,92.3278,91.981,92.1727,25354.0
2020-02-21 11:00:00,101.03,101.22,100.91,101.11,23890.0,92.2001,92.3735,92.0905,92.2731,23890.0
2020-02-21 11:10:00,101.08,101.23,101.05,101.06,23911.0,92.2457,92.3826,92.2183,92.2274,23911.0
2020-02-21 11:20:00,101.06,101.21,101.06,101.16,28232.0,92.2274,92.3643,92.2274,92.3187,28232.0
2020-02-21 11:30:00,101.16,101.36,101.16,101.33,86828.0,92.3187,92.5012,92.3187,92.4738,86828.0
2020-02-21 11:40:00,101.32,101.48,101.26,101.41,30918.0,92.4647,92.6107,92.41,92.5468,30918.0
2020-02-21 11:50:00,101.4,101.55,101.4,101.41,63272.0,92.5377,92.6746,92.5377,92.5468,63272.0
2020-02-21 12:00:00,101.41,101.46,101.13,101.14,42357.0,92.5468,92.5925,92.2913,92.3004,42357.0
2020-02-21 12:10:00,101.14,101.33,101.14,101.27,27503.0,92.3004,92.4738,92.3004,92.4191,27503.0
2020-02-21 12:20:00,101.26,101.36,101.22,101.24,13919.0,92.41,92.5012,92.3735,92.3917,13919.0
2020-02-21 12:30:00,101.27,101.32,101.14,101.19,16639.0,92.4191,92.4647,92.3004,92.3461,16639.0
2020-02-21 12:40:00,101.19,101.23,101.08,101.14,21942.0,92.3461,92.3826,92.2457,92.3004,21942.0
2020-02-21 12:50:00,101.17,101.18,101.08,101.17,15456.0,92.3278,92.3369,92.2457,92.3278,15456.0
2020-02-21 13:00:00,101.17,101.23,100.99,101.01,27301.0,92.3278,92.3826,92.1636,92.1818,27301.0
2020-02-21 13:10:00,101.01,101.04,100.95,100.98,17321.0,92.1818,92.2092,92.1271,92.1544,17321.0
2020-02-21 13:20:00,100.98,101.02,100.85,100.91,37561.0,92.1544,92.1909,92.0358,92.0905,37561.0
2020-02-21 13:30:00,100.9,100.97,100.79,100.89,43664.0,92.0814,92.1453,91.981,92.0723,43664.0
2020-02-21 13:40:00,100.88,100.9,100.79,100.83,20351.0,92.0632,92.0814,91.981,92.0175,20351.0
2020-02-21 13:50:00,100.84,100.9,100.72,100.9,26878.0,92.0267,92.0814,91.9172,92.0814,26878.0
2020-02-21 14:00:00,100.89,101.1,100.87,101.02,29085.0,92.0723,92.2639,92.054,92.1909,29085.0
2020-02-21 14:10:00,100.97,101.15,100.92,101.11,31206.0,92.1453,92.3096,92.0997,92.2731,31206.0
2020-02-21 14:20:00,101.09,101.16,101.0,101.1,20266.0,92.2548,92.3187,92.1727,92.2639,20266.0
2020-02-21 14:30:00,101.11,101.23,101.1,101.22,37485.0,92.2731,92.3826,92.2639,92.3735,37485.0
2020-02-21 14:40:00,101.19,101.26,101.09,101.09,20481.0,92.3461,92.41,92.2548,92.2548,20481.0
2020-02-21 14:50:00,101.09,101.23,101.08,101.16,24262.0,92.2548,92.3826,92.2457,92.3187,24262.0
2020-02-21 15:00:00,101.19,101.21,100.84,100.89,38489.0,92.3461,92.3643,92.0267,92.0723,38489.0
2020-02-21 15:10:00,100.93,101.05,100.85,100.95,26630.0,92.1088,92.2183,92.0358,92.1271,26630.0
2020-02-21 15:20:00,100.95,101.03,100.89,101.03,36769.0,92.1271,92.2001,92.0723,92.2001,36769.0
2020-02-21 15:30:00,101.02,101.12,100.91,101.06,54613.0,92.1909,92.2822,92.0905,92.2274,54613.0
2020-02-21 15:40:00,101.05,101.08,100.92,101.06,93524.0,92.2183,92.2457,92.0997,92.2274,93524.0
2020-02-21 15:50:00,101.06,101.32,101.01,101.15,312278.0,92.2274,92.4647,92.1818,92.3096,312278.0
2020-02-24 09:30:00,97.57,98.31,97.0,98.25,158464.0,89.0425,89.7178,88.5223,89.663,158464.0
2020-02-24 09:40:00,98.21,98.41,97.75,98.33,39193.0,89.6265,89.809,89.2067,89.736,39193.0
2020-02-24 09:50:00,98.33,98.33,97.95,97.99,36232.0,89.736,89.736,89.3892,89.4258,36232.0
2020-02-24 10:00:00,97.99,98.33,97.79,98.01,50268.0,89.4258,89.736,89.2432,89.444,50268.0
2020-02-24 10:10:00,97.97,98.19,97.81,97.85,25148.0,89.4075,89.6083,89.2615,89.298,25148.0
2020-02-24 10:20:00,97.84,97.84,97.4,97.45,20079.0,89.2889,89.2889,88.8873,88.9329,20079.0
2020-02-24 10:30:00,97.44,97.63,97.38,97.49,32712.0,88.9238,89.0972,88.8691,88.9695,32712.0
2020-02-24 10:40:00,97.49,97.89,97.37,97.87,22680.0,88.9695,89.3345,88.8599,89.3162,22680.0
2020-02-24 10:50:00,97.88,98.14,97.87,98.08,15699.0,89.3254,89.5626,89.3162,89.5079,15699.0
2020-02-24 11:00:00,98.08,98.15,97.84,97.94,45350.0,89.5079,89.5718,89.2889,89.3801,45350.0
2020-02-24 11:10:00,97.95,98.26,97.88,98.24,23327.0,89.3892,89.6722,89.3254,89.6539,23327.0
2020-02-24 11:20:00,98.25,98.36,98.11,98.2,19868.0,89.663,89.7634,89.5353,89.6174,19868.0
2020-02-24 11:30:00,98.24,98.37,98.11,98.29,23374.0,89.6539,89.7725,89.5353,89.6995,23374.0
2020-02-24 11:40:00,98.28,98.28,97.85,97.9,26524.0,89.6904,89.6904,89.298,89.3436,26524.0
2020-02-24 11:50:00,97.94,98.18,97.87,98.05,28576.0,89.3801,89.5991,89.3162,89.4805,28576.0
2020-02-24 12:00:00,98.01,98.04,97.83,97.95,33672.0,89.444,89.4714,89.2797,89.3892,33672.0
2020-02-24 12:10:00,97.92,98.1,97.91,98.1,45339.0,89.3619,89.5261,89.3527,89.5261,45339.0
2020-02-24 12:20:00,98.09,98.14,97.96,97.97,21682.0,89.517,89.5626,89.3984,89.4075,21682.0
2020-02-24 12:30:00,97.96,98.16,97.81,98.12,24336.0,89.3984,89.5809,89.2615,89.5444,24336.0
2020-02-24 12:40:00,98.12,98.19,97.98,98.02,28556.0,89.5444,89.6083,89.4166,89.4531,28556.0
2020-02-24 12:50:00,98.03,98.1,97.94,97.96,31456.0,89.4623,89.5261,89.3801,89.3984,31456.0
2020-02-24 13:00:00,97.93,97.93,97.69,97.7,26660.0,89.371,89.371,89.152,89.1611,26660.0
2020-02-24 13:10:00,97.7,97.73,97.49,97.56,13493.0,89.1611,89.1885,88.9695,89.0333,13493.0
2020-02-24 13:20:00,97.56,97.94,97.53,97.94,16758.0,89.0333,89.3801,89.006,89.3801,16758.0
2020-02-24 13:30:00,97.92,98.02,97.82,97.95,13114.0,89.3619,89.4531,89.2706,89.3892,13114.0
2020-02-24 13:40:00,97.95,98.08,97.84,98.06,22494.0,89.3892,89.5079,89.2889,89.4896,22494.0
2020-02-24 13:50:00,98.06,98.12,97.93,98.04,20439.0,89.4896,89.5444,89.371,89.4714,20439.0
2020-02-24 14:00:00,98.03,98.15,97.9,97.92,30538.0,89.4623,89.5718,89.3436,89.3619,30538.0
2020-02-24 14:10:00,97.94,98.02,97.86,98.02,22827.0,89.3801,89.4531,89.3071,89.4531,22827.0
2020-02-24 14:20:00,98.07,98.57,98.07,98.54,26774.0,89.4988,89.9551,89.4988,89.9277,26774.0
2020-02-24 14:30:00,98.54,98.71,98.5,98.67,25022.0,89.9277,90.0828,89.8912,90.0463,25022.0
2020-02-24 14:40:00,98.68,98.79,98.62,98.76,22041.0,90.0554,90.1558,90.0007,90.1285,22041.0
2020-02-24 14:50:00,98.75,99.03,98.71,98.94,33185.0,90.1193,90.3749,90.0828,90.2927,33185.0
2020-02-24 15:00:00,98.94,99.09,98.81,98.92,28472.0,90.2927,90.4296,90.1741,90.2745,28472.0
2020-02-24 15:10:00,98.93,98.94,98.64,98.86,41190.0,90.2836,90.2927,90.0189,90.2197,41190.0
2020-02-24 15:20:00,98.85,98.98,98.78,98.82,56216.0,90.2106,90.3292,90.1467,90.1832,56216.0
2020-02-24 15:30:00,98.82,98.94,98.53,98.55,89948.0,90.1832,90.2927,89.9186,89.9368,89948.0
2020-02-24 15:40:00,98.55,98.67,98.36,98.66,80249.0,89.9368,90.0463,89.7634,90.0372,80249.0
2020-02-24 15:50:00,98.65,98.66,98.18,98.24,161569.0,90.0281,90.0372,89.5991,89.6539,161569.0
2020-02-25 09:30:00,98.52,98.54,97.74,97.87,63496.0,89.9094,89.9277,89.1976,89.3162,63496.0
2020-02-25 09:40:00,97.82,98.0,97.35,97.5,15825.0,89.2706,89.4349,88.8417,88.9786,15825.0
2020-02-25 09:50:00,97.51,97.63,97.34,97.51,79596.0,88.9877,89.0972,88.8326,88.9877,79596.0
2020-02-25 10:00:00,97.47,97.66,97.34,97.49,41597.0,88.9512,89.1246,88.8326,88.9695,41597.0
2020-02-25 10:10:00,97.39,97.46,96.95,96.98,23867.0,88.8782,88.9421,88.4766,88.504,23867.0
2020-02-25 10:20:00,96.9,96.92,95.78,95.95,57017.0,88.431,88.4493,87.4089,87.564,57017.0
2020-02-25 10:30:00,96.01,96.17,95.63,95.97,46222.0,87.6188,87.7648,87.272,87.5823,46222.0
2020-02-25 10:40:00,95.86,96.31,95.7,95.72,32016.0,87.4819,87.8926,87.3359,87.3541,32016.0
2020-02-25 10:50:00,95.76,95.79,95.35,95.58,68861.0,87.3907,87.418,87.0165,87.2264,68861.0
2020-02-25 11:00:00,95.58,95.78,95.21,95.32,109556.0,87.2264,87.4089,86.8887,86.9891,109556.0
2020-02-25 11:10:00,95.3,95.47,94.83,95.12,80325.0,86.9709,87.126,86.5419,86.8066,80325.0
2020-02-25 11:20:00,95.12,95.67,94.98,95.53,49129.0,86.8066,87.3085,86.6788,87.1808,49129.0
2020-02-25 11:30:00,95.55,95.66,95.29,95.42,65569.0,87.199,87.2994,86.9617,87.0804,65569.0
2020-02-25 11:40:00,95.43,95.59,95.16,95.51,46031.0,87.0895,87.2355,86.8431,87.1625,46031.0
2020-02-25 11:50:00,95.5,95.55,95.11,95.25,44430.0,87.1534,87.199,86.7975,86.9252,44430.0
2020-02-25 12:00:00,95.29,95.51,95.25,95.36,26452.0,86.9617,87.1625,86.9252,87.0256,26452.0
2020-02-25 12:10:00,95.34,95.46,95.07,95.11,42597.0,87.0074,87.1169,86.761,86.7975,42597.0
2020-02-25 12:20:00,95.12,95.16,94.88,94.96,26611.0,86.8066,86.8431,86.5876,86.6606,26611.0
2020-02-25 12:30:00,94.97,95.32,94.97,95.23,48832.0,86.6697,86.9891,86.6697,86.907,48832.0
2020-02-25 12:40:00,95.25,95.27,94.66,94.7,28923.0,86.9252,86.9435,86.3868,86.4233,28923.0
2020-02-25 12:50:00,94.66,94.7,94.51,94.56,39164.0,86.3868,86.4233,86.2499,86.2955,39164.0
2020-02-25 13:00:00,94.54,94.8,94.35,94.77,51879.0,86.2773,86.5146,86.1039,86.4872,51879.0
2020-02-25 13:10:00,94.77,94.91,94.39,94.45,147671.0,86.4872,86.6149,86.1404,86.1951,147671.0
2020-02-25 13:20:00,94.45,94.78,94.42,94.69,68061.0,86.1951,86.4963,86.1678,86.4142,68061.0
2020-02-25 13:30:00,94.69,94.71,94.36,94.47,61740.0,86.4142,86.4324,86.113,86.2134,61740.0
2020-02-25 13:40:00,94.45,94.71,94.39,94.56,27943.0,86.1951,86.4324,86.1404,86.2955,27943.0
2020-02-25 13:50:00,94.56,94.72,93.96,94.0,106704.0,86.2955,86.4415,85.748,85.7845,106704.0
2020-02-25 14:00:00,94.01,94.05,93.08,93.2,109438.0,85.7936,85.8301,84.9449,85.0544,109438.0
2020-02-25 14:10:00,93.22,93.64,93.01,93.2,104489.0,85.0726,85.4559,84.881,85.0544,104489.0
2020-02-25 14:20:00,93.16,93.38,92.83,92.84,64285.0,85.0179,85.2187,84.7167,84.7259,64285.0
2020-02-25 14:30:00,92.89,93.07,92.61,92.61,62941.0,84.7715,84.9358,84.516,84.516,62941.0
2020-02-25 14:40:00,92.62,92.94,92.55,92.9,80765.0,84.5251,84.8171,84.4612,84.7806,80765.0
2020-02-25 14:50:00,92.91,93.19,92.77,93.17,48326.0,84.7897,85.0453,84.662,85.027,48326.0
2020-02-25 15:00:00,93.19,93.75,93.19,93.48,72465.0,85.0453,85.5563,85.0453,85.3099,72465.0
2020-02-25 15:10:00,93.47,93.54,93.0,93.02,59879.0,85.3008,85.3647,84.8719,84.8901,59879.0
2020-02-25 15:20:00,93.03,93.09,92.6,92.92,81852.0,84.8993,84.954,84.5068,84.7989,81852.0
2020-02-25 15:30:00,92.89,92.9,92.18,92.52,148634.0,84.7715,84.7806,84.1235,84.4338,148634.0
2020-02-25 15:40:00,92.51,93.24,92.51,92.89,103283.0,84.4247,85.0909,84.4247,84.7715,103283.0
2020-02-25 15:50:00,92.91,93.04,92.62,92.81,482530.0,84.7897,84.9084,84.5251,84.6985,482530.0
2020-02-26 09:30:00,94.27,94.77,93.29,94.53,124597.0,86.0309,86.4872,85.1365,86.2682,124597.0
2020-02-26 09:40:00,94.55,95.25,94.52,94.79,82563.0,86.2864,86.9252,86.259,86.5054,82563.0
2020-02-26 09:50:00,94.76,94.76,94.06,94.21,39214.0,86.4781,86.4781,85.8392,85.9761,39214.0
2020-02-26 10:00:00,94.17,94.32,93.82,94.18,67001.0,85.9396,86.0765,85.6202,85.9487,67001.0
2020-02-26 10:10:00,94.19,94.76,94.07,94.75,45228.0,85.9579,86.4781,85.8484,86.4689,45228.0
2020-02-26 10:20:00,94.77,94.8,94.29,94.5,35075.0,86.4872,86.5146,86.0491,86.2408,35075.0
2020-02-26 10:30:00,94.48,94.77,94.4,94.46,20924.0,86.2225,86.4872,86.1495,86.2043,20924.0
2020-02-26 10:40:00,94.49,94.92,94.49,94.78,18446.0,86.2316,86.6241,86.2316,86.4963,18446.0
2020-02-26 10:50:00,94.81,94.98,94.66,94.71,22898.0,86.5237,86.6788,86.3868,86.4324,22898.0
2020-02-26 11:00:00,94.68,94.78,94.56,94.56,58774.0,86.405,86.4963,86.2955,86.2955,58774.0
2020-02-26 11:10:00,94.57,94.76,94.4,94.76,22294.0,86.3047,86.4781,86.1495,86.4781,22294.0
2020-02-26 11:20:00,94.77,94.91,94.68,94.72,18097.0,86.4872,86.6149,86.405,86.4415,18097.0
2020-02-26 11:30:00,94.73,94.8,94.46,94.77,15232.0,86.4507,86.5146,86.2043,86.4872,15232.0
2020-02-26 11:40:00,94.79,94.86,94.38,94.41,23529.0,86.5054,86.5693,86.1313,86.1586,23529.0
2020-02-26 11:50:00,94.41,94.41,93.94,94.07,27560.0,86.1586,86.1586,85.7297,85.8484,27560.0
2020-02-26 12:00:00,94.06,94.19,93.47,93.58,40592.0,85.8392,85.9579,85.3008,85.4012,40592.0
2020-02-26 12:10:00,93.55,93.71,93.4,93.63,17383.0,85.3738,85.5198,85.2369,85.4468,17383.0
2020-02-26 12:20:00,93.67,93.99,93.65,93.99,59977.0,85.4833,85.7753,85.4651,85.7753,59977.0
2020-02-26 12:30:00,94.03,94.26,94.01,94.05,40806.0,85.8119,86.0218,85.7936,85.8301,40806.0
2020-02-26 12:40:00,94.01,94.23,93.94,94.0,17274.0,85.7936,85.9944,85.7297,85.7845,17274.0
2020-02-26 12:50:00,94.06,94.18,93.76,93.94,15290.0,85.8392,85.9487,85.5655,85.7297,15290.0
2020-02-26 13:00:00,94.01,94.09,93.67,93.67,12955.0,85.7936,85.8666,85.4833,85.4833,12955.0
2020-02-26 13:10:00,93.73,93.81,93.56,93.67,14749.0,85.5381,85.6111,85.3829,85.4833,14749.0
2020-02-26 13:20:00,93.68,94.01,93.67,93.96,12449.0,85.4924,85.7936,85.4833,85.748,12449.0
2020-02-26 13:30:00,93.92,93.99,93.14,93.15,38106.0,85.7115,85.7753,84.9996,85.0088,38106.0
2020-02-26 13:40:00,93.12,93.72,92.91,93.56,32852.0,84.9814,85.5289,84.7897,85.3829,32852.0
2020-02-26 13:50:00,93.46,93.5,93.06,93.22,35371.0,85.2917,85.3282,84.9266,85.0726,35371.0
2020-02-26 14:00:00,93.22,93.56,93.03,93.33,52612.0,85.0726,85.3829,84.8993,85.173,52612.0
2020-02-26 14:10:00,93.33,93.76,93.17,93.25,23968.0,85.173,85.5655,85.027,85.1,23968.0
2020-02-26 14:20:00,93.32,93.88,93.26,93.54,22693.0,85.1639,85.675,85.1092,85.3647,22693.0
2020-02-26 14:30:00,93.53,93.87,93.35,93.69,24618.0,85.3556,85.6658,85.1913,85.5016,24618.0
2020-02-26 14:40:00,93.68,93.69,93.27,93.39,25357.0,85.4924,85.5016,85.1183,85.2278,25357.0
2020-02-26 14:50:00,93.4,93.5,93.05,93.07,27083.0,85.2369,85.3282,84.9175,84.9358,27083.0
2020-02-26 15:00:00,93.12,93.45,93.07,93.3,19799.0,84.9814,85.2825,84.9358,85.1457,19799.0
2020-02-26 15:10:00,93.36,93.8,93.31,93.63,35153.0,85.2004,85.602,85.1548,85.4468,35153.0
2020-02-26 15:20:00,93.68,93.68,93.11,93.27,35621.0,85.4924,85.4924,84.9723,85.1183,35621.0
2020-02-26 15:30:00,93.28,93.45,93.1,93.43,53184.0,85.1274,85.2825,84.9631,85.2643,53184.0
2020-02-26 15:40:00,93.46,93.46,93.11,93.14,61764.0,85.2917,85.2917,84.9723,84.9996,61764.0
2020-02-26 15:50:00,93.13,93.33,92.78,92.84,220781.0,84.9905,85.173,84.6711,84.7259,220781.0
2020-02-27 09:30:00,90.03,90.93,89.85,90.91,144221.0,82.1614,82.9828,81.9972,82.9645,144221.0
2020-02-27 09:40:00,90.92,90.92,89.54,89.99,92311.0,82.9737,82.9737,81.7143,82.1249,92311.0
2020-02-27 09:50:00,89.92,90.49,89.8,89.99,37543.0,82.0611,82.5812,81.9516,82.1249,37543.0
2020-02-27 10:00:00,89.97,90.26,89.64,89.89,76666.0,82.1067,82.3713,81.8055,82.0337,76666.0
2020-02-27 10:10:00,89.9,90.34,89.86,90.05,125329.0,82.0428,82.4444,82.0063,82.1797,125329.0
2020-02-27 10:20:00,90.07,90.14,89.25,89.32,140368.0,82.198,82.2618,81.4496,81.5135,140368.0
2020-02-27 10:30:00,89.31,89.41,88.59,89.39,58171.0,81.5044,81.5956,80.8473,81.5774,58171.0
2020-02-27 10:40:00,89.33,89.48,88.92,89.43,141224.0,81.5226,81.6595,81.1485,81.6139,141224.0
2020-02-27 10:50:00,89.42,90.25,89.34,90.25,58251.0,81.6048,82.3622,81.5318,82.3622,58251.0
2020-02-27 11:00:00,90.27,90.97,90.24,90.94,82795.0,82.3805,83.0193,82.3531,82.9919,82795.0
2020-02-27 11:10:00,90.92,91.01,90.45,91.01,84659.0,82.9737,83.0558,82.5447,83.0558,84659.0
2020-02-27 11:20:00,90.98,91.1,90.54,90.55,47609.0,83.0284,83.1379,82.6269,82.636,47609.0
2020-02-27 11:30:00,90.54,90.91,90.27,90.44,29345.0,82.6269,82.9645,82.3805,82.5356,29345.0
2020-02-27 11:40:00,90.41,90.79,90.19,90.7,19117.0,82.5082,82.855,82.3075,82.7729,19117.0
2020-02-27 11:50:00,90.7,91.56,90.59,91.48,61054.0,82.7729,83.5577,82.6725,83.4847,61054.0
2020-02-27 12:00:00,91.5,92.16,91.34,92.13,49197.0,83.503,84.1053,83.357,84.0779,49197.0
2020-02-27 12:10:00,92.11,92.63,92.09,92.59,56452.0,84.0597,84.5342,84.0414,84.4977,56452.0
2020-02-27 12:20:00,92.58,92.62,91.96,92.27,56888.0,84.4886,84.5251,83.9228,84.2057,56888.0
2020-02-27 12:30:00,92.23,93.11,92.23,93.06,38334.0,84.1692,84.9723,84.1692,84.9266,38334.0
2020-02-27 12:40:00,93.04,93.05,92.67,92.95,47291.0,84.9084,84.9175,84.5707,84.8262,47291.0
2020-02-27 12:50:00,92.92,93.03,92.49,92.49,37468.0,84.7989,84.8993,84.4064,84.4064,37468.0
2020-02-27 13:00:00,92.48,92.66,92.18,92.57,21906.0,84.3973,84.5616,84.1235,84.4795,21906.0
2020-02-27 13:10:00,92.54,92.76,92.27,92.32,17722.0,84.4521,84.6529,84.2057,84.2513,17722.0
2020-02-27 13:20:00,92.36,92.42,92.01,92.11,33314.0,84.2878,84.3426,83.9684,84.0597,33314.0
2020-02-27 13:30:00,92.12,92.24,91.44,91.49,30731.0,84.0688,84.1783,83.4482,83.4938,30731.0
2020-02-27 13:40:00,91.57,91.64,90.3,91.03,86237.0,83.5669,83.6307,82.4079,83.0741,86237.0
2020-02-27 13:50:00,91.06,91.37,90.6,90.71,62156.0,83.1014,83.3843,82.6816,82.782,62156.0
2020-02-27 14:00:00,90.64,90.86,90.44,90.6,38722.0,82.7181,82.9189,82.5356,82.6816,38722.0
2020-02-27 14:10:00,90.62,90.81,90.39,90.41,66862.0,82.6999,82.8733,82.49,82.5082,66862.0
2020-02-27 14:20:00,90.35,91.11,90.32,91.02,42922.0,82.4535,83.1471,82.4261,83.0649,42922.0
2020-02-27 14:30:00,90.98,91.05,90.8,90.88,83303.0,83.0284,83.0923,82.8642,82.9372,83303.0
2020-02-27 14:40:00,90.89,91.3,90.83,91.19,73756.0,82.9463,83.3205,82.8915,83.2201,73756.0
2020-02-27 14:50:00,91.21,91.29,90.88,91.0,71233.0,83.2383,83.3113,82.9372,83.0467,71233.0
2020-02-27 15:00:00,91.02,91.29,90.8,91.29,106169.0,83.0649,83.3113,82.8642,83.3113,106169.0
2020-02-27 15:10:00,91.26,91.35,90.99,91.01,54933.0,83.2839,83.3661,83.0375,83.0558,54933.0
2020-02-27 15:20:00,91.02,91.06,90.62,90.63,55497.0,83.0649,83.1014,82.6999,82.709,55497.0
2020-02-27 15:30:00,90.64,90.86,90.48,90.59,90695.0,82.7181,82.9189,82.5721,82.6725,90695.0
2020-02-27 15:40:00,90.62,90.7,90.33,90.55,129179.0,82.6999,82.7729,82.4352,82.636,129179.0
2020-02-27 15:50:00,90.53,90.56,89.17,89.17,278322.0,82.6178,82.6451,81.3766,81.3766,278322.0
2020-02-28 09:30:00,85.84,87.7,85.35,86.97,242393.0,78.3377,80.0351,77.8905,79.3689,242393.0
2020-02-28 09:40:00,86.97,87.92,86.24,86.28,173010.0,79.3689,80.2359,78.7027,78.7392,173010.0
2020-02-28 09:50:00,86.26,86.6,84.87,84.96,111611.0,78.7209,79.0312,77.4524,77.5346,111611.0
2020-02-28 10:00:00,84.93,85.82,84.62,85.33,200610.0,77.5072,78.3194,77.2243,77.8722,200610.0
2020-02-28 10:10:00,85.33,86.62,85.11,86.5,127634.0,77.8722,79.0495,77.6715,78.94,127634.0
2020-02-28 10:20:00,86.54,86.57,85.39,85.41,113457.0,78.9765,79.0039,77.927,77.9452,113457.0
2020-02-28 10:30:00,85.43,86.21,85.4,85.68,74088.0,77.9635,78.6753,77.9361,78.1916,74088.0
2020-02-28 10:40:00,85.9,86.19,85.69,86.05,74887.0,78.3924,78.6571,78.2008,78.5293,74887.0
2020-02-28 10:50:00,85.98,87.04,85.97,86.66,48362.0,78.4654,79.4328,78.4563,79.086,48362.0
2020-02-28 11:00:00,86.67,86.7,85.56,85.71,73428.0,79.0951,79.1225,78.0821,78.219,73428.0
2020-02-28 11:10:00,85.72,86.62,85.71,86.62,43387.0,78.2281,79.0495,78.219,79.0495,43387.0
2020-02-28 11:20:00,86.58,86.81,86.16,86.55,45837.0,79.013,79.2229,78.6297,78.9856,45837.0
2020-02-28 11:30:00,86.61,87.2,86.55,87.19,52049.0,79.0404,79.5788,78.9856,79.5697,52049.0
2020-02-28 11:40:00,87.1,87.97,87.05,87.23,52471.0,79.4875,80.2815,79.4419,79.6062,52471.0
2020-02-28 11:50:00,87.39,87.5,86.4,86.6,81806.0,79.7522,79.8526,78.8487,79.0312,81806.0
2020-02-28 12:00:00,86.58,86.93,86.29,86.67,108268.0,79.013,79.3324,78.7483,79.0951,108268.0
2020-02-28 12:10:00,86.71,87.04,86.49,86.94,100653.0,79.1316,79.4328,78.9308,79.3415,100653.0
2020-02-28 12:20:00,86.97,87.25,86.7,87.12,39999.0,79.3689,79.6244,79.1225,79.5058,39999.0
2020-02-28 12:30:00,87.19,87.9,87.19,87.56,61945.0,79.5697,80.2176,79.5697,79.9073,61945.0
2020-02-28 12:40:00,87.61,87.78,86.67,86.94,105667.0,79.953,80.1081,79.0951,79.3415,105667.0
2020-02-28 12:50:00,86.9,87.68,86.82,87.51,28385.0,79.305,80.0168,79.232,79.8617,28385.0
2020-02-28 13:00:00,87.54,87.69,87.11,87.4,41907.0,79.8891,80.026,79.4967,79.7613,41907.0
2020-02-28 13:10:00,87.41,87.41,86.62,87.25,84513.0,79.7704,79.7704,79.0495,79.6244,84513.0
2020-02-28 13:20:00,87.18,87.26,86.74,86.75,37621.0,79.5605,79.6335,79.159,79.1681,37621.0
2020-02-28 13:30:00,86.74,86.75,86.05,86.22,114483.0,79.159,79.1681,78.5293,78.6844,114483.0
2020-02-28 13:40:00,86.2,86.21,85.52,85.91,65105.0,78.6662,78.6753,78.0456,78.4015,65105.0
2020-02-28 13:50:00,85.98,86.32,85.65,86.19,49994.0,78.4654,78.7757,78.1643,78.6571,49994.0
2020-02-28 14:00:00,86.19,86.2,85.3,85.34,49594.0,78.6571,78.6662,77.8448,77.8814,49594.0
2020-02-28 14:10:00,85.4,85.94,85.4,85.88,61593.0,77.9361,78.4289,77.9361,78.3742,61593.0
2020-02-28 14:20:00,85.83,86.28,85.62,85.93,41430.0,78.3285,78.7392,78.1369,78.4198,41430.0
2020-02-28 14:30:00,85.96,86.9,85.88,86.15,75381.0,78.4472,79.305,78.3742,78.6206,75381.0
2020-02-28 14:40:00,86.19,87.23,86.13,86.85,46874.0,78.6571,79.6062,78.6023,79.2594,46874.0
2020-02-28 14:50:00,86.92,87.15,86.26,86.41,42936.0,79.3233,79.5332,78.7209,78.8578,42936.0
2020-02-28 15:00:00,86.47,86.6,85.8,86.09,55061.0,78.9126,79.0312,78.3011,78.5658,55061.0
2020-02-28 15:10:00,86.1,86.96,85.92,86.85,76440.0,78.5749,79.3598,78.4107,79.2594,76440.0
2020-02-28 15:20:00,86.81,86.88,85.58,85.58,81848.0,79.2229,79.2868,78.1004,78.1004,81848.0
2020-02-28 15:30:00,85.58,86.12,85.57,85.94,139051.0,78.1004,78.5932,78.0913,78.4289,139051.0
2020-02-28 15:40:00,85.94,86.58,85.44,86.58,180850.0,78.4289,79.013,77.9726,79.013,180850.0
2020-02-28 15:50:00,86.52,88.3,86.29,88.26,480811.0,78.9582,80.5827,78.7483,80.5461,480811.0
2020-03-02 09:30:00,88.56,88.86,87.19,87.54,174780.0,80.8199,81.0937,79.5697,79.8891,174780.0
2020-03-02 09:40:00,87.48,88.28,87.48,87.95,143175.0,79.8343,80.5644,79.8343,80.2632,143175.0
2020-03-02 09:50:00,87.91,88.29,87.81,87.88,121284.0,80.2267,80.5735,80.1355,80.1994,121284.0
2020-03-02 10:00:00,87.91,88.08,86.93,86.98,58554.0,80.2267,80.3819,79.3324,79.378,58554.0
2020-03-02 10:10:00,86.99,87.76,86.97,87.52,42414.0,79.3871,80.0898,79.3689,79.8708,42414.0
2020-03-02 10:20:00,87.5,87.77,87.01,87.49,37366.0,79.8526,80.099,79.4054,79.8434,37366.0
2020-03-02 10:30:00,87.53,87.89,87.18,87.8,54062.0,79.8799,80.2085,79.5605,80.1264,54062.0
2020-03-02 10:40:00,87.81,88.29,87.58,88.28,48374.0,80.1355,80.5735,79.9256,80.5644,48374.0
2020-03-02 10:50:00,88.25,88.67,88.15,88.18,58468.0,80.537,80.9203,80.4458,80.4731,58468.0
2020-03-02 11:00:00,88.14,88.47,87.8,87.95,70497.0,80.4366,80.7378,80.1264,80.2632,70497.0
2020-03-02 11:10:00,87.96,88.92,87.93,88.52,56209.0,80.2724,81.1485,80.245,80.7834,56209.0
2020-03-02 11:20:00,88.57,88.84,88.56,88.65,54700.0,80.8291,81.0755,80.8199,80.9021,54700.0
2020-03-02 11:30:00,88.7,89.07,88.41,89.04,78066.0,80.9477,81.2854,80.683,81.258,78066.0
2020-03-02 11:40:00,88.99,89.14,88.77,89.01,94895.0,81.2123,81.3492,81.0116,81.2306,94895.0
2020-03-02 11:50:00,89.02,89.4,88.94,89.12,62716.0,81.2397,81.5865,81.1667,81.331,62716.0
2020-03-02 12:00:00,89.12,89.29,88.95,89.02,38399.0,81.331,81.4861,81.1758,81.2397,38399.0
2020-03-02 12:10:00,89.05,89.06,88.59,88.64,24389.0,81.2671,81.2762,80.8473,80.8929,24389.0
2020-03-02 12:20:00,88.67,88.67,88.29,88.49,45108.0,80.9203,80.9203,80.5735,80.756,45108.0
2020-03-02 12:30:00,88.47,88.84,88.44,88.77,37313.0,80.7378,81.0755,80.7104,81.0116,37313.0
2020-03-02 12:40:00,88.78,88.84,88.47,88.78,44479.0,81.0207,81.0755,80.7378,81.0207,44479.0
2020-03-02 12:50:00,88.81,89.05,88.67,88.97,44988.0,81.0481,81.2671,80.9203,81.1941,44988.0
2020-03-02 13:00:00,88.98,89.05,88.39,88.6,34606.0,81.2032,81.2671,80.6648,80.8564,34606.0
2020-03-02 13:10:00,88.62,88.72,88.2,88.2,30626.0,80.8747,80.9659,80.4914,80.4914,30626.0
2020-03-02 13:20:00,88.27,88.35,87.91,88.1,22812.0,80.5553,80.6283,80.2267,80.4001,22812.0
2020-03-02 13:30:00,88.13,88.44,87.97,88.44,32079.0,80.4275,80.7104,80.2815,80.7104,32079.0
2020-03-02 13:40:00,88.46,88.61,88.13,88.19,25895.0,80.7287,80.8656,80.4275,80.4823,25895.0
2020-03-02 13:50:00,88.17,88.45,87.9,88.38,33256.0,80.464,80.7195,80.2176,80.6557,33256.0
2020-03-02 14:00:00,88.36,88.55,88.19,88.55,25054.0,80.6374,80.8108,80.4823,80.8108,25054.0
2020-03-02 14:10:00,88.55,88.56,88.17,88.25,30307.0,80.8108,80.8199,80.464,80.537,30307.0
2020-03-02 14:20:00,88.29,88.37,87.89,87.92,41919.0,80.5735,80.6465,80.2085,80.2359,41919.0
2020-03-02 14:30:00,87.97,88.08,87.46,87.56,44973.0,80.2815,80.3819,79.8161,79.9073,44973.0
2020-03-02 14:40:00,87.52,87.85,87.37,87.74,110403.0,79.8708,80.172,79.7339,80.0716,110403.0
2020-03-02 14:50:00,87.7,88.12,87.51,87.75,30241.0,80.0351,80.4184,79.8617,80.0807,30241.0
2020-03-02 15:00:00,87.78,88.59,87.77,88.5,45544.0,80.1081,80.8473,80.099,80.7652,45544.0
2020-03-02 15:10:00,88.47,88.69,88.32,88.54,48946.0,80.7378,80.9386,80.6009,80.8017,48946.0
2020-03-02 15:20:00,88.54,89.19,88.53,89.06,63210.0,80.8017,81.3949,80.7925,81.2762,63210.0
2020-03-02 15:30:00,89.08,89.73,89.01,89.72,74969.0,81.2945,81.8877,81.2306,81.8785,74969.0
2020-03-02 15:40:00,89.69,90.35,89.44,90.26,117188.0,81.8512,82.4535,81.623,82.3713,117188.0
2020-03-02 15:50:00,90.31,91.52,90.31,91.48,338540.0,82.417,83.5212,82.417,83.4847,338540.0
2020-03-03 09:30:00,90.9,90.99,89.82,90.42,124610.0,82.9554,83.0375,81.9698,82.5174,124610.0
2020-03-03 09:40:00,90.51,90.64,89.85,90.21,32621.0,82.5995,82.7181,81.9972,82.3257,32621.0
2020-03-03 09:50:00,90.19,90.19,89.54,89.89,37345.0,82.3075,82.3075,81.7143,82.0337,37345.0
2020-03-03 10:00:00,89.86,92.55,89.78,91.3,89938.0,82.0063,84.4612,81.9333,83.3205,89938.0
2020-03-03 10:10:00,91.32,91.46,89.07,89.23,95759.0,83.3387,83.4665,81.2854,81.4314,95759.0
2020-03-03 10:20:00,89.35,90.34,89.32,89.97,162062.0,81.5409,82.4444,81.5135,82.1067,162062.0
2020-03-03 10:30:00,89.95,90.26,89.68,90.01,71999.0,82.0884,82.3713,81.842,82.1432,71999.0
2020-03-03 10:40:00,89.99,90.51,89.54,89.67,38676.0,82.1249,82.5995,81.7143,81.8329,38676.0
2020-03-03 10:50:00,89.78,90.54,89.64,90.36,29781.0,81.9333,82.6269,81.8055,82.4626,29781.0
2020-03-03 11:00:00,90.38,90.45,88.94,89.06,92472.0,82.4809,82.5447,81.1667,81.2762,92472.0
2020-03-03 11:10:00,88.95,89.13,88.25,88.62,52436.0,81.1758,81.3401,80.537,80.8747,52436.0
2020-03-03 11:20:00,88.62,88.8,87.52,87.73,54052.0,80.8747,81.039,79.8708,80.0625,54052.0
2020-03-03 11:30:00,87.65,88.65,87.53,88.65,44075.0,79.9895,80.9021,79.8799,80.9021,44075.0
2020-03-03 11:40:00,88.65,88.98,87.94,88.0,35694.0,80.9021,81.2032,80.2541,80.3089,35694.0
2020-03-03 11:50:00,88.01,88.42,87.82,88.42,255021.0,80.318,80.6922,80.1446,80.6922,255021.0
2020-03-03 12:00:00,88.43,88.98,88.31,88.98,50771.0,80.7013,81.2032,80.5918,81.2032,50771.0
2020-03-03 12:10:00,88.99,88.99,87.96,88.04,24349.0,81.2123,81.2123,80.2724,80.3454,24349.0
2020-03-03 12:20:00,88.08,88.43,87.86,88.03,27385.0,80.3819,80.7013,80.1811,80.3362,27385.0
2020-03-03 12:30:00,88.09,88.13,87.53,87.76,72322.0,80.391,80.4275,79.8799,80.0898,72322.0
2020-03-03 12:40:00,87.74,88.32,87.68,88.26,47596.0,80.0716,80.6009,80.0168,80.5461,47596.0
2020-03-03 12:50:00,88.22,88.22,87.71,87.95,45303.0,80.5096,80.5096,80.0442,80.2632,45303.0
2020-03-03 13:00:00,87.82,87.82,87.12,87.14,111606.0,80.1446,80.1446,79.5058,79.524,111606.0
2020-03-03 13:10:00,87.19,87.44,86.91,87.0,81514.0,79.5697,79.7978,79.3141,79.3963,81514.0
2020-03-03 13:20:00,87.07,87.11,86.1,86.4,129463.0,79.4602,79.4967,78.5749,78.8487,129463.0
2020-03-03 13:30:00,86.4,86.93,86.21,86.72,46079.0,78.8487,79.3324,78.6753,79.1407,46079.0
2020-03-03 13:40:00,86.68,86.72,86.01,86.07,30193.0,79.1042,79.1407,78.4928,78.5476,30193.0
2020-03-03 13:50:00,86.1,86.39,85.95,86.0,29601.0,78.5749,78.8396,78.438,78.4837,29601.0
2020-03-03 14:00:00,86.07,86.48,85.33,85.34,66536.0,78.5476,78.9217,77.8722,77.8814,66536.0
2020-03-03 14:10:00,85.33,86.02,85.31,85.49,42109.0,77.8722,78.5019,77.854,78.0182,42109.0
2020-03-03 14:20:00,85.38,86.63,85.34,86.47,47007.0,77.9179,79.0586,77.8814,78.9126,47007.0
2020-03-03 14:30:00,86.41,86.63,85.91,85.91,41878.0,78.8578,79.0586,78.4015,78.4015,41878.0
2020-03-03 14:40:00,85.82,86.5,85.6,86.43,38264.0,78.3194,78.94,78.1186,78.8761,38264.0
2020-03-03 14:50:00,86.52,87.02,86.25,86.88,77958.0,78.9582,79.4145,78.7118,79.2868,77958.0
2020-03-03 15:00:00,86.9,87.31,86.77,86.98,61871.0,79.305,79.6792,79.1864,79.378,61871.0
2020-03-03 15:10:00,87.02,87.61,86.92,87.44,46327.0,79.4145,79.953,79.3233,79.7978,46327.0
2020-03-03 15:20:00,87.44,87.69,86.75,87.63,54684.0,79.7978,80.026,79.1681,79.9712,54684.0
2020-03-03 15:30:00,87.57,87.59,86.45,86.56,148483.0,79.9165,79.9347,78.8943,78.9947,148483.0
2020-03-03 15:40:00,86.59,87.44,86.51,87.06,170410.0,79.0221,79.7978,78.9491,79.451,170410.0
2020-03-03 15:50:00,87.0,87.02,85.91,86.39,233486.0,79.3963,79.4145,78.4015,78.8396,233486.0
2020-03-04 09:30:00,88.02,88.11,86.26,86.58,90807.0,80.3271,80.4093,78.7209,79.013,90807.0
2020-03-04 09:40:00,86.56,86.78,85.93,85.96,40384.0,78.9947,79.1955,78.4198,78.4472,40384.0
2020-03-04 09:50:00,85.95,86.32,85.76,86.1,29542.0,78.438,78.7757,78.2646,78.5749,29542.0
2020-03-04 10:00:00,86.19,86.67,85.84,86.5,53903.0,78.6571,79.0951,78.3377,78.94,53903.0
2020-03-04 10:10:00,86.51,87.03,86.38,86.98,40522.0,78.9491,79.4236,78.8305,79.378,40522.0
2020-03-04 10:20:00,86.96,87.23,86.8,87.05,32023.0,79.3598,79.6062,79.2137,79.4419,32023.0
2020-03-04 10:30:00,87.04,87.1,86.27,86.45,70044.0,79.4328,79.4875,78.7301,78.8943,70044.0
2020-03-04 10:40:00,86.42,86.86,86.29,86.55,58481.0,78.867,79.2685,78.7483,78.9856,58481.0
2020-03-04 10:50:00,86.57,86.75,86.33,86.68,35445.0,79.0039,79.1681,78.7848,79.1042,35445.0
2020-03-04 11:00:00,86.62,86.98,86.55,86.72,22583.0,79.0495,79.378,78.9856,79.1407,22583.0
2020-03-04 11:10:00,86.76,87.06,86.74,86.92,24817.0,79.1772,79.451,79.159,79.3233,24817.0
2020-03-04 11:20:00,86.98,87.5,86.74,87.5,23455.0,79.378,79.8526,79.159,79.8526,23455.0
2020-03-04 11:30:00,87.53,87.55,87.17,87.34,75175.0,79.8799,79.8982,79.5514,79.7066,75175.0
2020-03-04 11:40:00,87.34,87.44,87.02,87.1,49123.0,79.7066,79.7978,79.4145,79.4875,49123.0
2020-03-04 11:50:00,87.1,87.45,86.98,87.27,33329.0,79.4875,79.8069,79.378,79.6427,33329.0
2020-03-04 12:00:00,87.26,87.61,87.26,87.57,39735.0,79.6335,79.953,79.6335,79.9165,39735.0
2020-03-04 12:10:00,87.59,87.75,87.36,87.45,32893.0,79.9347,80.0807,79.7248,79.8069,32893.0
2020-03-04 12:20:00,87.48,87.77,87.41,87.67,30461.0,79.8343,80.099,79.7704,80.0077,30461.0
2020-03-04 12:30:00,87.7,87.74,87.4,87.46,20332.0,80.0351,80.0716,79.7613,79.8161,20332.0
2020-03-04 12:40:00,87.5,87.79,87.44,87.79,18652.0,79.8526,80.1172,79.7978,80.1172,18652.0
2020-03-04 12:50:00,87.79,88.08,87.71,88.06,26983.0,80.1172,80.3819,80.0442,80.3636,26983.0
2020-03-04 13:00:00,88.07,88.36,88.06,88.24,47653.0,80.3728,80.6374,80.3636,80.5279,47653.0
2020-03-04 13:10:00,88.24,88.58,88.18,88.55,35730.0,80.5279,80.8382,80.4731,80.8108,35730.0
2020-03-04 13:20:00,88.54,88.6,88.41,88.42,25967.0,80.8017,80.8564,80.683,80.6922,25967.0
2020-03-04 13:30:00,88.42,88.67,88.38,88.42,26376.0,80.6922,80.9203,80.6557,80.6922,26376.0
2020-03-04 13:40:00,88.4,88.42,88.15,88.27,25152.0,80.6739,80.6922,80.4458,80.5553,25152.0
2020-03-04 13:50:00,88.22,88.5,88.21,88.25,23821.0,80.5096,80.7652,80.5005,80.537,23821.0
2020-03-04 14:00:00,88.26,88.39,88.05,88.15,41237.0,80.5461,80.6648,80.3545,80.4458,41237.0
2020-03-04 14:10:00,88.16,88.55,88.12,88.51,35630.0,80.4549,80.8108,80.4184,80.7743,35630.0
2020-03-04 14:20:00,88.49,88.7,88.42,88.58,25955.0,80.756,80.9477,80.6922,80.8382,25955.0
2020-03-04 14:30:00,88.58,88.73,88.31,88.36,36996.0,80.8382,80.9751,80.5918,80.6374,36996.0
2020-03-04 14:40:00,88.37,88.5,88.25,88.31,21255.0,80.6465,80.7652,80.537,80.5918,21255.0
2020-03-04 14:50:00,88.34,88.53,88.16,88.43,30736.0,80.6192,80.7925,80.4549,80.7013,30736.0
2020-03-04 15:00:00,88.4,88.61,88.27,88.36,47652.0,80.6739,80.8656,80.5553,80.6374,47652.0
2020-03-04 15:10:00,88.38,88.56,88.31,88.46,23745.0,80.6557,80.8199,80.5918,80.7287,23745.0
2020-03-04 15:20:00,88.53,88.97,88.49,88.97,47145.0,80.7925,81.1941,80.756,81.1941,47145.0
2020-03-04 15:30:00,88.98,89.48,88.97,89.4,71769.0,81.2032,81.6595,81.1941,81.5865,71769.0
2020-03-04 15:40:00,89.41,89.41,88.88,89.01,88845.0,81.5956,81.5956,81.112,81.2306,88845.0
2020-03-04 15:50:00,89.04,89.48,89.04,89.35,188004.0,81.258,81.6595,81.258,81.5409,188004.0
2020-03-05 09:30:00,86.01,86.55,85.42,86.14,149612.0,78.4928,78.9856,77.9544,78.6114,149612.0
2020-03-05 09:40:00,86.22,86.4,85.91,85.97,76489.0,78.6844,78.8487,78.4015,78.4563,76489.0
2020-03-05 09:50:00,86.0,86.14,84.85,85.12,69436.0,78.4837,78.6114,77.4342,77.6806,69436.0
2020-03-05 10:00:00,85.01,85.29,84.83,85.12,48233.0,77.5802,77.8357,77.4159,77.6806,48233.0
2020-03-05 10:10:00,85.14,86.0,85.14,86.0,50367.0,77.6988,78.4837,77.6988,78.4837,50367.0
2020-03-05 10:20:00,85.96,86.37,85.86,85.91,75062.0,78.4472,78.8213,78.3559,78.4015,75062.0
2020-03-05 10:30:00,85.9,86.02,85.45,85.51,31833.0,78.3924,78.5019,77.9817,78.0365,31833.0
2020-03-05 10:40:00,85.48,85.87,85.34,85.64,39833.0,78.0091,78.365,77.8814,78.1551,39833.0
2020-03-05 10:50:00,85.66,85.92,85.5,85.72,29792.0,78.1734,78.4107,78.0274,78.2281,29792.0
2020-03-05 11:00:00,85.73,86.46,85.67,86.45,50535.0,78.2373,78.9035,78.1825,78.8943,50535.0
2020-03-05 11:10:00,86.41,86.65,86.22,86.56,34795.0,78.8578,79.0769,78.6844,78.9947,34795.0
2020-03-05 11:20:00,86.56,87.05,86.52,86.8,61023.0,78.9947,79.4419,78.9582,79.2137,61023.0
2020-03-05 11:30:00,86.78,86.79,86.13,86.16,27786.0,79.1955,79.2046,78.6023,78.6297,27786.0
2020-03-05 11:40:00,86.17,86.21,85.86,85.95,37955.0,78.6388,78.6753,78.3559,78.438,37955.0
2020-03-05 11:50:00,85.99,86.03,85.58,85.7,23256.0,78.4745,78.511,78.1004,78.2099,23256.0
2020-03-05 12:00:00,85.7,85.86,85.58,85.66,33662.0,78.2099,78.3559,78.1004,78.1734,33662.0
2020-03-05 12:10:00,85.63,85.76,85.55,85.59,24725.0,78.146,78.2646,78.073,78.1095,24725.0
2020-03-05 12:20:00,85.59,85.72,85.35,85.58,20781.0,78.1095,78.2281,77.8905,78.1004,20781.0
2020-03-05 12:30:00,85.55,85.83,85.21,85.23,16526.0,78.073,78.3285,77.7627,77.781,16526.0
2020-03-05 12:40:00,85.22,85.25,84.8,85.07,58219.0,77.7718,77.7992,77.3885,77.635,58219.0
2020-03-05 12:50:00,85.08,85.29,84.95,84.95,23954.0,77.6441,77.8357,77.5254,77.5254,23954.0
2020-03-05 13:00:00,84.97,85.18,84.62,84.68,68948.0,77.5437,77.7353,77.2243,77.279,68948.0
2020-03-05 13:10:00,84.66,84.76,84.47,84.61,47119.0,77.2608,77.352,77.0874,77.2152,47119.0
2020-03-05 13:20:00,84.61,84.86,84.53,84.79,50378.0,77.2152,77.4433,77.1421,77.3794,50378.0
2020-03-05 13:30:00,84.79,85.13,84.72,84.9,40380.0,77.3794,77.6897,77.3155,77.4798,40380.0
2020-03-05 13:40:00,84.86,84.94,84.58,84.9,29124.0,77.4433,77.5163,77.1878,77.4798,29124.0
2020-03-05 13:50:00,84.9,84.96,84.62,84.93,24732.0,77.4798,77.5346,77.2243,77.5072,24732.0
2020-03-05 14:00:00,84.9,84.9,84.45,84.66,38103.0,77.4798,77.4798,77.0691,77.2608,38103.0
2020-03-05 14:10:00,84.69,84.95,84.63,84.76,52507.0,77.2882,77.5254,77.2334,77.352,52507.0
2020-03-05 14:20:00,84.72,84.76,84.04,84.13,66174.0,77.3155,77.352,76.695,76.7771,66174.0
2020-03-05 14:30:00,84.12,84.76,84.05,84.71,54694.0,76.768,77.352,76.7041,77.3064,54694.0
2020-03-05 14:40:00,84.66,84.79,84.49,84.59,42398.0,77.2608,77.3794,77.1056,77.1969,42398.0
2020-03-05 14:50:00,84.65,84.8,84.43,84.73,55009.0,77.2517,77.3885,77.0509,77.3247,55009.0
2020-03-05 15:00:00,84.68,84.7,84.36,84.58,72078.0,77.279,77.2973,76.987,77.1878,72078.0
2020-03-05 15:10:00,84.57,84.64,84.01,84.09,62809.0,77.1786,77.2425,76.6676,76.7406,62809.0
2020-03-05 15:20:00,84.07,84.31,83.9,84.13,70895.0,76.7223,76.9414,76.5672,76.7771,70895.0
2020-03-05 15:30:00,84.1,84.87,84.03,84.57,116903.0,76.7497,77.4524,76.6858,77.1786,116903.0
2020-03-05 15:40:00,84.58,84.76,84.32,84.53,119198.0,77.1878,77.352,76.9505,77.1421,119198.0
2020-03-05 15:50:00,84.55,85.3,84.54,85.07,216361.0,77.1604,77.8448,77.1513,77.635,216361.0
2020-03-06 09:30:00,81.67,82.57,80.87,82.5,197840.0,74.5321,75.3534,73.802,75.2896,197840.0
2020-03-06 09:40:00,82.53,82.67,81.66,81.66,133866.0,75.3169,75.4447,74.523,74.523,133866.0
2020-03-06 09:50:00,81.64,82.07,81.19,81.99,82657.0,74.5047,74.8971,74.0941,74.8241,82657.0
2020-03-06 10:00:00,81.97,82.69,81.56,81.59,76564.0,74.8059,75.463,74.4317,74.4591,76564.0
2020-03-06 10:10:00,81.56,82.21,81.51,81.93,104663.0,74.4317,75.0249,74.3861,74.7694,104663.0
2020-03-06 10:20:00,81.93,82.98,81.91,82.98,140765.0,74.7694,75.7276,74.7511,75.7276,140765.0
2020-03-06 10:30:00,82.89,83.3,82.37,83.13,84173.0,75.6455,76.0196,75.1709,75.8645,84173.0
2020-03-06 10:40:00,83.07,83.36,82.88,83.34,121868.0,75.8097,76.0744,75.6364,76.0562,121868.0
2020-03-06 10:50:00,83.38,83.39,82.64,82.84,55943.0,76.0927,76.1018,75.4173,75.5999,55943.0
2020-03-06 11:00:00,82.82,82.97,82.22,82.41,40843.0,75.5816,75.7185,75.034,75.2074,40843.0
2020-03-06 11:10:00,82.36,82.45,81.91,82.1,105881.0,75.1618,75.2439,74.7511,74.9245,105881.0
2020-03-06 11:20:00,82.16,82.59,81.82,81.91,179015.0,74.9793,75.3717,74.669,74.7511,179015.0
2020-03-06 11:30:00,81.98,82.67,81.94,82.65,75544.0,74.815,75.4447,74.7785,75.4265,75544.0
2020-03-06 11:40:00,82.65,82.82,82.46,82.46,75991.0,75.4265,75.5816,75.2531,75.2531,75991.0
2020-03-06 11:50:00,82.46,82.69,82.43,82.53,45273.0,75.2531,75.463,75.2257,75.3169,45273.0
2020-03-06 12:00:00,82.55,82.61,81.94,82.0,30811.0,75.3352,75.39,74.7785,74.8333,30811.0
2020-03-06 12:10:00,81.98,82.08,81.8,81.93,58567.0,74.815,74.9063,74.6507,74.7694,58567.0
2020-03-06 12:20:00,81.93,82.15,81.57,81.68,46283.0,74.7694,74.9702,74.4408,74.5412,46283.0
2020-03-06 12:30:00,81.68,82.42,81.66,82.26,43619.0,74.5412,75.2166,74.523,75.0705,43619.0
2020-03-06 12:40:00,82.21,82.53,82.12,82.29,34385.0,75.0249,75.3169,74.9428,75.0979,34385.0
2020-03-06 12:50:00,82.24,82.46,82.18,82.34,35695.0,75.0523,75.2531,74.9975,75.1435,35695.0
2020-03-06 13:00:00,82.33,82.61,82.3,82.42,18579.0,75.1344,75.39,75.107,75.2166,18579.0
2020-03-06 13:10:00,82.43,82.5,82.24,82.32,19135.0,75.2257,75.2896,75.0523,75.1253,19135.0
2020-03-06 13:20:00,82.33,82.67,82.25,82.31,19103.0,75.1344,75.4447,75.0614,75.1162,19103.0
2020-03-06 13:30:00,82.28,82.55,82.12,82.38,29094.0,75.0888,75.3352,74.9428,75.1801,29094.0
2020-03-06 13:40:00,82.37,82.55,82.08,82.14,28871.0,75.1709,75.3352,74.9063,74.961,28871.0
2020-03-06 13:50:00,82.12,82.26,81.74,81.78,25061.0,74.9428,75.0705,74.596,74.6325,25061.0
2020-03-06 14:00:00,81.78,81.78,81.39,81.45,39680.0,74.6325,74.6325,74.2766,74.3313,39680.0
2020-03-06 14:10:00,81.46,81.75,81.39,81.64,33660.0,74.3405,74.6051,74.2766,74.5047,33660.0
2020-03-06 14:20:00,81.62,82.0,81.52,81.81,38503.0,74.4865,74.8333,74.3952,74.6599,38503.0
2020-03-06 14:30:00,81.79,81.84,81.14,81.14,35342.0,74.6416,74.6872,74.0484,74.0484,35342.0
2020-03-06 14:40:00,81.16,81.21,80.74,80.79,60381.0,74.0667,74.1123,73.6834,73.729,60381.0
2020-03-06 14:50:00,80.8,80.98,80.64,80.84,31679.0,73.7381,73.9024,73.5921,73.7746,31679.0
2020-03-06 15:00:00,80.8,80.92,80.56,80.58,41692.0,73.7381,73.8477,73.5191,73.5374,41692.0
2020-03-06 15:10:00,80.59,81.28,80.59,81.27,54190.0,73.5465,74.1762,73.5465,74.1671,54190.0
2020-03-06 15:20:00,81.29,81.6,81.13,81.16,89731.0,74.1853,74.4682,74.0393,74.0667,89731.0
2020-03-06 15:30:00,81.13,82.05,81.04,81.23,90693.0,74.0393,74.8789,73.9572,74.1306,90693.0
2020-03-06 15:40:00,81.26,82.17,81.2,81.93,107365.0,74.1579,74.9884,74.1032,74.7694,107365.0
2020-03-06 15:50:00,81.91,82.75,81.84,82.3,296050.0,74.7511,75.5177,74.6872,75.107,296050.0
2020-03-09 09:30:00,75.17,75.17,74.6,74.71,14649.0,68.6002,68.6002,68.08,68.1804,14649.0
2020-03-09 09:40:00,74.71,74.71,74.71,74.71,0.0,68.1804,68.1804,68.1804,68.1804,0.0
2020-03-09 09:50:00,74.13,77.14,74.0,76.82,146073.0,67.6511,70.398,67.5325,70.106,146073.0
2020-03-09 10:00:00,76.75,76.84,76.02,76.82,69880.0,70.0421,70.1242,69.3759,70.106,69880.0
2020-03-09 10:10:00,76.82,76.97,76.63,76.76,106009.0,70.106,70.2429,69.9326,70.0512,106009.0
2020-03-09 10:20:00,76.64,76.72,75.95,76.16,109253.0,69.9417,70.0147,69.312,69.5037,109253.0
2020-03-09 10:30:00,76.22,76.58,76.13,76.33,117922.0,69.5584,69.887,69.4763,69.6588,117922.0
2020-03-09 10:40:00,76.32,76.54,76.02,76.02,127749.0,69.6497,69.8505,69.3759,69.3759,127749.0
2020-03-09 10:50:00,76.04,76.05,75.67,75.78,107227.0,69.3942,69.4033,69.0565,69.1569,107227.0
2020-03-09 11:00:00,75.76,75.81,75.38,75.49,104531.0,69.1386,69.1843,68.7918,68.8922,104531.0
2020-03-09 11:10:00,75.47,75.95,75.44,75.85,97576.0,68.874,69.312,68.8466,69.2208,97576.0
2020-03-09 11:20:00,75.85,75.95,75.51,75.66,76469.0,69.2208,69.312,68.9105,69.0474,76469.0
2020-03-09 11:30:00,75.64,75.84,75.34,75.57,69471.0,69.0291,69.2116,68.7553,68.9652,69471.0
2020-03-09 11:40:00,75.51,75.91,75.42,75.87,47305.0,68.9105,69.2755,68.8284,69.239,47305.0
2020-03-09 11:50:00,75.85,76.04,75.78,75.8,65475.0,69.2208,69.3942,69.1569,69.1751,65475.0
2020-03-09 12:00:00,75.8,75.82,75.17,75.44,58344.0,69.1751,69.1934,68.6002,68.8466,58344.0
2020-03-09 12:10:00,75.45,75.58,74.82,74.85,53317.0,68.8557,68.9744,68.2808,68.3082,53317.0
2020-03-09 12:20:00,74.86,74.86,74.71,74.71,45985.0,68.3173,68.3173,68.1804,68.1804,45985.0
2020-03-09 12:30:00,74.71,74.76,74.5,74.54,82415.0,68.1804,68.226,67.9888,68.0253,82415.0
2020-03-09 12:40:00,74.58,74.65,73.86,73.88,65069.0,68.0618,68.1256,67.4047,67.4229,65069.0
2020-03-09 12:50:00,73.9,74.06,73.84,73.89,36477.0,67.4412,67.5872,67.3864,67.4321,36477.0
2020-03-09 13:00:00,73.88,74.26,73.82,73.95,33033.0,67.4229,67.7697,67.3682,67.4868,33033.0
2020-03-09 13:10:00,73.92,74.17,73.88,73.89,35380.0,67.4595,67.6876,67.4229,67.4321,35380.0
2020-03-09 13:20:00,73.84,73.93,73.5,73.55,37955.0,67.3864,67.4686,67.0762,67.1218,37955.0
2020-03-09 13:30:00,73.55,73.55,72.73,72.77,40565.0,67.1218,67.1218,66.3735,66.41,40565.0
2020-03-09 13:40:00,72.77,72.83,72.48,72.68,66619.0,66.41,66.4647,66.1453,66.3278,66619.0
2020-03-09 13:50:00,72.66,72.66,72.22,72.22,45580.0,66.3096,66.3096,65.908,65.908,45580.0
2020-03-09 14:00:00,72.27,72.32,71.92,71.96,57184.0,65.9537,65.9993,65.6342,65.6708,57184.0
2020-03-09 14:10:00,71.96,72.44,71.86,72.24,41670.0,65.6708,66.1088,65.5795,65.9263,41670.0
2020-03-09 14:20:00,72.27,72.39,71.81,71.81,30699.0,65.9537,66.0632,65.5339,65.5339,30699.0
2020-03-09 14:30:00,71.75,71.75,71.31,71.68,62958.0,65.4791,65.4791,65.0776,65.4152,62958.0
2020-03-09 14:40:00,71.69,71.7,71.06,71.38,37132.0,65.4244,65.4335,64.8494,65.1414,37132.0
2020-03-09 14:50:00,71.38,72.42,71.38,72.2,63263.0,65.1414,66.0905,65.1414,65.8898,63263.0
2020-03-09 15:00:00,72.21,72.57,72.0,72.27,66268.0,65.8989,66.2274,65.7073,65.9537,66268.0
2020-03-09 15:10:00,72.26,72.53,72.08,72.34,79879.0,65.9445,66.1909,65.7803,66.0175,79879.0
2020-03-09 15:20:00,72.32,73.34,72.23,73.22,137410.0,65.9993,66.9301,65.9172,66.8206,137410.0
2020-03-09 15:30:00,73.2,73.54,72.82,73.52,119443.0,66.8024,67.1127,66.4556,67.0944,119443.0
2020-03-09 15:40:00,73.53,74.88,73.42,74.5,367800.0,67.1035,68.3355,67.0032,67.9888,367800.0
2020-03-09 15:50:00,74.41,74.56,72.6,72.61,389958.0,67.9066,68.0435,66.2548,66.2639,389958.0
2020-03-10 09:30:00,76.52,77.64,75.87,76.76,330816.0,69.8322,70.8543,69.239,70.0512,330816.0
2020-03-10 09:40:00,76.76,76.76,75.41,75.59,149638.0,70.0512,70.0512,68.8192,68.9835,149638.0
2020-03-10 09:50:00,75.58,76.91,75.58,76.68,201451.0,68.9744,70.1881,68.9744,69.9782,201451.0
2020-03-10 10:00:00,76.71,77.57,76.48,77.53,84883.0,70.0056,70.7904,69.7957,70.7539,84883.0
2020-03-10 10:10:00,77.51,77.61,77.16,77.24,92322.0,70.7357,70.8269,70.4163,70.4893,92322.0
2020-03-10 10:20:00,77.24,77.54,76.74,76.75,65281.0,70.4893,70.7631,70.033,70.0421,65281.0
2020-03-10 10:30:00,76.74,76.78,76.38,76.7,100864.0,70.033,70.0695,69.7044,69.9965,100864.0
2020-03-10 10:40:00,76.7,76.72,75.9,75.92,69299.0,69.9965,70.0147,69.2664,69.2847,69299.0
2020-03-10 10:50:00,75.91,75.96,75.17,75.23,85026.0,69.2755,69.3212,68.6002,68.655,85026.0
2020-03-10 11:00:00,75.25,75.66,75.18,75.55,153304.0,68.6732,69.0474,68.6093,68.947,153304.0
2020-03-10 11:10:00,75.52,75.52,74.9,74.9,111947.0,68.9196,68.9196,68.3538,68.3538,111947.0
2020-03-10 11:20:00,74.91,74.93,74.15,74.26,62998.0,68.3629,68.3812,67.6693,67.7697,62998.0
2020-03-10 11:30:00,74.16,74.24,73.97,74.14,47099.0,67.6785,67.7515,67.5051,67.6602,47099.0
2020-03-10 11:40:00,74.1,74.85,73.87,74.71,50654.0,67.6237,68.3082,67.4138,68.1804,50654.0
2020-03-10 11:50:00,74.69,74.69,73.62,73.87,61951.0,68.1622,68.1622,67.1857,67.4138,61951.0
2020-03-10 12:00:00,73.84,74.61,73.84,74.44,74887.0,67.3864,68.0891,67.3864,67.934,74887.0
2020-03-10 12:10:00,74.5,74.93,74.5,74.71,62111.0,67.9888,68.3812,67.9888,68.1804,62111.0
2020-03-10 12:20:00,74.73,74.77,74.48,74.54,58234.0,68.1987,68.2352,67.9705,68.0253,58234.0
2020-03-10 12:30:00,74.55,74.64,74.2,74.58,108896.0,68.0344,68.1165,67.715,68.0618,108896.0
2020-03-10 12:40:00,74.59,74.94,74.33,74.65,78944.0,68.0709,68.3903,67.8336,68.1256,78944.0
2020-03-10 12:50:00,74.65,75.24,74.56,75.19,66419.0,68.1256,68.6641,68.0435,68.6185,66419.0
2020-03-10 13:00:00,75.17,75.62,74.86,75.62,59933.0,68.6002,69.0109,68.3173,69.0109,59933.0
2020-03-10 13:10:00,75.68,76.16,75.62,76.06,68134.0,69.0656,69.5037,69.0109,69.4124,68134.0
2020-03-10 13:20:00,76.09,76.21,75.76,75.89,75846.0,69.4398,69.5493,69.1386,69.2573,75846.0
2020-03-10 13:30:00,75.89,76.28,75.62,76.03,112855.0,69.2573,69.6132,69.0109,69.385,112855.0
2020-03-10 13:40:00,76.03,76.21,75.67,75.67,85155.0,69.385,69.5493,69.0565,69.0565,85155.0
2020-03-10 13:50:00,75.71,75.78,75.39,75.42,62930.0,69.093,69.1569,68.801,68.8284,62930.0
2020-03-10 14:00:00,75.42,75.42,75.02,75.33,122994.0,68.8284,68.8284,68.4633,68.7462,122994.0
2020-03-10 14:10:00,75.33,75.76,75.28,75.62,140412.0,68.7462,69.1386,68.7006,69.0109,140412.0
2020-03-10 14:20:00,75.63,75.76,75.2,75.52,85939.0,69.02,69.1386,68.6276,68.9196,85939.0
2020-03-10 14:30:00,75.56,76.0,75.48,75.97,130227.0,68.9561,69.3577,68.8831,69.3303,130227.0
2020-03-10 14:40:00,75.98,77.4,75.98,77.4,130766.0,69.3394,70.6353,69.3394,70.6353,130766.0
2020-03-10 14:50:00,77.4,77.42,76.67,76.95,103931.0,70.6353,70.6536,69.9691,70.2246,103931.0
2020-03-10 15:00:00,77.0,77.59,76.81,76.98,177440.0,70.2703,70.8087,70.0969,70.252,177440.0
2020-03-10 15:10:00,77.05,77.62,76.68,77.59,188059.0,70.3159,70.8361,69.9782,70.8087,188059.0
2020-03-10 15:20:00,77.56,78.06,77.11,77.11,164337.0,70.7813,71.2376,70.3706,70.3706,164337.0
2020-03-10 15:30:00,77.12,77.74,77.01,77.74,244120.0,70.3798,70.9456,70.2794,70.9456,244120.0
2020-03-10 15:40:00,77.73,77.78,77.3,77.59,172832.0,70.9365,70.9821,70.544,70.8087,172832.0
2020-03-10 15:50:00,77.58,78.35,77.55,78.35,398865.0,70.7996,71.5023,70.7722,71.5023,398865.0
2020-03-11 09:30:00,75.96,76.37,75.15,75.39,101214.0,69.3212,69.6953,68.582,68.801,101214.0
2020-03-11 09:40:00,75.6,75.86,74.87,75.11,87823.0,68.9926,69.2299,68.3264,68.5454,87823.0
2020-03-11 09:50:00,75.1,75.56,74.88,75.06,108818.0,68.5363,68.9561,68.3355,68.4998,108818.0
2020-03-11 10:00:00,75.05,75.37,74.72,75.29,86465.0,68.4907,68.7827,68.1895,68.7097,86465.0
2020-03-11 10:10:00,75.36,75.5,75.03,75.23,71774.0,68.7736,68.9014,68.4724,68.655,71774.0
2020-03-11 10:20:00,75.24,75.24,74.48,74.55,57824.0,68.6641,68.6641,67.9705,68.0344,57824.0
2020-03-11 10:30:00,74.55,74.85,74.29,74.6,88800.0,68.0344,68.3082,67.7971,68.08,88800.0
2020-03-11 10:40:00,74.56,74.89,74.15,74.15,29384.0,68.0435,68.3447,67.6693,67.6693,29384.0
2020-03-11 10:50:00,74.17,74.5,73.52,74.38,51781.0,67.6876,67.9888,67.0944,67.8792,51781.0
2020-03-11 11:00:00,74.34,74.5,73.92,74.4,70751.0,67.8427,67.9888,67.4595,67.8975,70751.0
2020-03-11 11:10:00,74.44,74.58,73.85,73.92,130903.0,67.934,68.0618,67.3956,67.4595,130903.0
2020-03-11 11:20:00,73.93,74.08,73.23,73.62,80284.0,67.4686,67.6055,66.8298,67.1857,80284.0
2020-03-11 11:30:00,73.63,74.13,73.29,74.13,36803.0,67.1948,67.6511,66.8845,67.6511,36803.0
2020-03-11 11:40:00,74.16,74.17,73.37,73.92,31407.0,67.6785,67.6876,66.9575,67.4595,31407.0
2020-03-11 11:50:00,73.93,74.16,73.57,74.08,38986.0,67.4686,67.6785,67.14,67.6055,38986.0
2020-03-11 12:00:00,74.06,74.24,73.7,74.14,155221.0,67.5872,67.7515,67.2587,67.6602,155221.0
2020-03-11 12:10:00,74.14,75.19,74.14,75.13,30504.0,67.6602,68.6185,67.6602,68.5637,30504.0
2020-03-11 12:20:00,75.04,75.33,74.29,74.34,47413.0,68.4816,68.7462,67.7971,67.8427,47413.0
2020-03-11 12:30:00,74.33,74.4,73.81,73.83,33643.0,67.8336,67.8975,67.3591,67.3773,33643.0
2020-03-11 12:40:00,73.81,73.99,73.5,73.82,62225.0,67.3591,67.5233,67.0762,67.3682,62225.0
2020-03-11 12:50:00,73.91,74.25,73.44,73.6,78841.0,67.4503,67.7606,67.0214,67.1674,78841.0
2020-03-11 13:00:00,73.6,73.6,73.15,73.25,77696.0,67.1674,67.1674,66.7567,66.848,77696.0
2020-03-11 13:10:00,73.27,73.57,73.18,73.37,58133.0,66.8663,67.14,66.7841,66.9575,58133.0
2020-03-11 13:20:00,73.33,73.75,73.23,73.69,37645.0,66.921,67.3043,66.8298,67.2496,37645.0
2020-03-11 13:30:00,73.64,73.9,73.21,73.25,33903.0,67.2039,67.4412,66.8115,66.848,33903.0
2020-03-11 13:40:00,73.28,73.29,72.27,72.37,121930.0,66.8754,66.8845,65.9537,66.0449,121930.0
2020-03-11 13:50:00,72.38,72.74,72.11,72.68,122083.0,66.054,66.3826,65.8076,66.3278,122083.0
2020-03-11 14:00:00,72.68,72.89,72.24,72.32,81961.0,66.3278,66.5195,65.9263,65.9993,81961.0
2020-03-11 14:10:00,72.33,72.49,72.03,72.08,51286.0,66.0084,66.1544,65.7346,65.7803,51286.0
2020-03-11 14:20:00,72.1,72.3,71.87,72.16,45717.0,65.7985,65.981,65.5886,65.8533,45717.0
2020-03-11 14:30:00,72.18,72.65,72.05,72.49,51058.0,65.8715,66.3004,65.7529,66.1544,51058.0
2020-03-11 14:40:00,72.41,72.78,72.14,72.15,66211.0,66.0814,66.4191,65.835,65.8441,66211.0
2020-03-11 14:50:00,72.17,72.33,71.93,72.01,58451.0,65.8624,66.0084,65.6434,65.7164,58451.0
2020-03-11 15:00:00,72.0,72.09,70.88,70.92,132494.0,65.7073,65.7894,64.6851,64.7216,132494.0
2020-03-11 15:10:00,70.95,71.26,70.62,71.07,82771.0,64.749,65.0319,64.4479,64.8585,82771.0
2020-03-11 15:20:00,71.03,71.22,70.59,71.22,102768.0,64.822,64.9954,64.4205,64.9954,102768.0
2020-03-11 15:30:00,71.21,72.16,71.09,71.96,138287.0,64.9863,65.8533,64.8768,65.6708,138287.0
2020-03-11 15:40:00,71.96,72.25,71.43,71.83,197362.0,65.6708,65.9354,65.1871,65.5521,197362.0
2020-03-11 15:50:00,71.75,71.83,70.69,71.42,340467.0,65.4791,65.5521,64.5118,65.1779,340467.0
2020-03-12 09:30:00,65.96,66.22,65.06,65.36,157488.0,60.1951,60.4324,59.3738,59.6476,157488.0
2020-03-12 09:40:00,65.36,65.36,65.36,65.36,0.0,59.6476,59.6476,59.6476,59.6476,0.0
2020-03-12 09:50:00,64.6,65.18,62.68,63.72,207376.0,58.954,59.4833,57.2018,58.1509,207376.0
2020-03-12 10:00:00,63.72,63.76,61.27,61.39,293193.0,58.1509,58.1874,55.9151,56.0246,293193.0
2020-03-12 10:10:00,61.39,62.39,61.08,61.53,341954.0,56.0246,56.9372,55.7417,56.1523,341954.0
2020-03-12 10:20:00,61.52,62.33,61.17,62.15,282878.0,56.1432,56.8824,55.8238,56.7181,282878.0
2020-03-12 10:30:00,62.24,63.65,62.17,63.55,140285.0,56.8003,58.087,56.7364,57.9958,140285.0
2020-03-12 10:40:00,63.54,64.77,63.49,64.52,152810.0,57.9867,59.1092,57.941,58.881,152810.0
2020-03-12 10:50:00,64.47,65.48,64.39,64.5,183228.0,58.8354,59.7571,58.7624,58.8628,183228.0
2020-03-12 11:00:00,64.56,64.56,63.59,63.66,120634.0,58.9175,58.9175,58.0323,58.0962,120634.0
2020-03-12 11:10:00,63.59,63.62,62.65,62.71,81140.0,58.0323,58.0597,57.1744,57.2292,81140.0
2020-03-12 11:20:00,62.71,63.16,62.67,63.0,87318.0,57.2292,57.6399,57.1927,57.4939,87318.0
2020-03-12 11:30:00,63.02,63.22,62.78,63.07,180817.0,57.5121,57.6946,57.2931,57.5577,180817.0
2020-03-12 11:40:00,63.1,63.19,63.02,63.07,67324.0,57.5851,57.6672,57.5121,57.5577,67324.0
2020-03-12 11:50:00,63.08,63.28,62.78,63.15,110982.0,57.5669,57.7494,57.2931,57.6307,110982.0
2020-03-12 12:00:00,63.13,63.24,62.82,63.2,75420.0,57.6125,57.7129,57.3296,57.6764,75420.0
2020-03-12 12:10:00,63.17,63.39,62.96,63.25,128373.0,57.649,57.8498,57.4573,57.722,128373.0
2020-03-12 12:20:00,63.26,63.74,63.25,63.59,83650.0,57.7311,58.1692,57.722,58.0323,83650.0
2020-03-12 12:30:00,63.59,63.67,63.5,63.58,97207.0,58.0323,58.1053,57.9502,58.0232,97207.0
2020-03-12 12:40:00,63.56,63.59,63.06,63.25,104236.0,58.0049,58.0323,57.5486,57.722,104236.0
2020-03-12 12:50:00,63.29,67.32,63.23,66.64,84199.0,57.7585,61.4363,57.7037,60.8157,84199.0
2020-03-12 13:00:00,66.62,68.32,65.94,67.53,94916.0,60.7975,62.3489,60.1769,61.6279,94916.0
2020-03-12 13:10:00,67.44,67.62,65.19,65.59,72392.0,61.5458,61.7101,59.4924,59.8575,72392.0
2020-03-12 13:20:00,65.67,65.67,65.0,65.38,69413.0,59.9305,59.9305,59.3191,59.6658,69413.0
2020-03-12 13:30:00,65.32,65.59,64.16,64.16,100131.0,59.6111,59.8575,58.5525,58.5525,100131.0
2020-03-12 13:40:00,64.2,64.65,63.94,64.64,77156.0,58.589,58.9996,58.3517,58.9905,77156.0
2020-03-12 13:50:00,64.6,65.09,64.46,64.92,102989.0,58.954,59.4012,58.8262,59.246,102989.0
2020-03-12 14:00:00,64.91,65.12,64.47,64.69,106495.0,59.2369,59.4286,58.8354,59.0361,106495.0
2020-03-12 14:10:00,64.77,64.8,64.38,64.51,106942.0,59.1092,59.1365,58.7532,58.8719,106942.0
2020-03-12 14:20:00,64.51,64.58,63.54,63.54,120282.0,58.8719,58.9358,57.9867,57.9867,120282.0
2020-03-12 14:30:00,63.54,63.75,63.3,63.37,122701.0,57.9867,58.1783,57.7676,57.8315,122701.0
2020-03-12 14:40:00,63.41,64.14,63.41,64.08,111291.0,57.868,58.5342,57.868,58.4795,111291.0
2020-03-12 14:50:00,64.1,64.41,63.86,63.9,125636.0,58.4977,58.7806,58.2787,58.3152,125636.0
2020-03-12 15:00:00,63.89,64.22,63.64,64.01,68951.0,58.3061,58.6072,58.0779,58.4156,68951.0
2020-03-12 15:10:00,64.06,64.3,63.73,63.89,113216.0,58.4612,58.6802,58.16,58.3061,113216.0
2020-03-12 15:20:00,63.87,64.34,63.85,64.28,218959.0,58.2878,58.7167,58.2696,58.662,218959.0
2020-03-12 15:30:00,64.3,64.46,63.85,63.95,176383.0,58.6802,58.8262,58.2696,58.3608,176383.0
2020-03-12 15:40:00,63.95,64.41,63.78,64.06,195971.0,58.3608,58.7806,58.2057,58.4612,195971.0
2020-03-12 15:50:00,64.09,64.55,63.37,63.63,553237.0,58.4886,58.9084,57.8315,58.0688,553237.0
2020-03-13 09:30:00,69.0,69.85,67.63,67.7,184590.0,62.9695,63.7452,61.7192,61.7831,184590.0
2020-03-13 09:40:00,67.7,68.1,66.57,67.81,197131.0,61.7831,62.1481,60.7518,61.8835,197131.0
2020-03-13 09:50:00,67.78,67.87,67.41,67.65,124606.0,61.8561,61.9382,61.5184,61.7374,124606.0
2020-03-13 10:00:00,67.67,69.06,67.55,68.73,89143.0,61.7557,63.0242,61.6462,62.7231,89143.0
2020-03-13 10:10:00,68.71,69.4,68.2,69.38,65081.0,62.7048,63.3345,62.2394,63.3162,65081.0
2020-03-13 10:20:00,69.28,70.19,69.24,69.48,75177.0,63.225,64.0555,63.1885,63.4075,75177.0
2020-03-13 10:30:00,69.43,69.91,69.05,69.21,71827.0,63.3619,63.7999,63.0151,63.1611,71827.0
2020-03-13 10:40:00,69.17,69.3,68.22,68.26,87081.0,63.1246,63.2432,62.2576,62.2941,87081.0
2020-03-13 10:50:00,68.26,68.37,67.06,67.32,61862.0,62.2941,62.3945,61.199,61.4363,61862.0
2020-03-13 11:00:00,67.33,68.26,67.28,68.2,82017.0,61.4454,62.2941,61.3998,62.2394,82017.0
2020-03-13 11:10:00,68.25,68.37,67.87,68.11,67048.0,62.285,62.3945,61.9382,62.1572,67048.0
2020-03-13 11:20:00,68.11,68.23,67.15,67.15,92940.0,62.1572,62.2668,61.2811,61.2811,92940.0
2020-03-13 11:30:00,67.15,67.44,66.42,66.64,74664.0,61.2811,61.5458,60.6149,60.8157,74664.0
2020-03-13 11:40:00,66.69,66.82,66.29,66.45,70629.0,60.8613,60.98,60.4963,60.6423,70629.0
2020-03-13 11:50:00,66.47,67.71,66.39,67.61,117276.0,60.6606,61.7922,60.5876,61.7009,117276.0
2020-03-13 12:00:00,67.63,67.79,66.62,67.03,88621.0,61.7192,61.8652,60.7975,61.1716,88621.0
2020-03-13 12:10:00,67.02,67.3,66.71,66.96,52829.0,61.1625,61.418,60.8796,61.1077,52829.0
2020-03-13 12:20:00,66.97,67.5,66.97,67.33,42848.0,61.1169,61.6006,61.1169,61.4454,42848.0
2020-03-13 12:30:00,67.3,68.57,67.24,68.34,100560.0,61.418,62.577,61.3633,62.3671,100560.0
2020-03-13 12:40:00,68.31,68.65,68.21,68.46,67679.0,62.3398,62.65,62.2485,62.4767,67679.0
2020-03-13 12:50:00,68.41,68.79,68.29,68.33,44122.0,62.431,62.7778,62.3215,62.358,44122.0
2020-03-13 13:00:00,68.24,68.66,67.95,68.11,45094.0,62.2759,62.6592,62.0112,62.1572,45094.0
2020-03-13 13:10:00,68.09,68.95,68.07,68.9,43665.0,62.139,62.9238,62.1207,62.8782,43665.0
2020-03-13 13:20:00,68.91,70.27,68.9,70.27,90470.0,62.8873,64.1285,62.8782,64.1285,90470.0
2020-03-13 13:30:00,70.32,70.68,69.72,70.26,69404.0,64.1741,64.5026,63.6265,64.1193,69404.0
2020-03-13 13:40:00,70.25,71.07,70.25,70.93,76557.0,64.1102,64.8585,64.1102,64.7308,76557.0
2020-03-13 13:50:00,70.96,71.19,70.83,71.11,51368.0,64.7582,64.9681,64.6395,64.895,51368.0
2020-03-13 14:00:00,71.05,71.05,69.5,69.83,67662.0,64.8403,64.8403,63.4258,63.7269,67662.0
2020-03-13 14:10:00,69.8,69.96,69.67,69.77,65956.0,63.6995,63.8456,63.5809,63.6722,65956.0
2020-03-13 14:20:00,69.76,69.93,69.23,69.29,51340.0,63.663,63.8182,63.1794,63.2341,51340.0
2020-03-13 14:30:00,69.32,69.34,68.37,68.53,118242.0,63.2615,63.2797,62.3945,62.5405,118242.0
2020-03-13 14:40:00,68.49,69.66,68.47,69.19,63812.0,62.504,63.5718,62.4858,63.1428,63812.0
2020-03-13 14:50:00,69.2,69.91,69.05,69.82,54691.0,63.152,63.7999,63.0151,63.7178,54691.0
2020-03-13 15:00:00,69.8,70.2,69.63,70.08,80845.0,63.6995,64.0646,63.5444,63.9551,80845.0
2020-03-13 15:10:00,70.09,70.5,69.56,70.4,68091.0,63.9642,64.3384,63.4805,64.2471,68091.0
2020-03-13 15:20:00,70.39,70.93,70.17,70.22,94053.0,64.238,64.7308,64.0372,64.0828,94053.0
2020-03-13 15:30:00,70.22,70.38,68.35,69.84,203745.0,64.0828,64.2288,62.3763,63.736,203745.0
2020-03-13 15:40:00,69.79,70.79,69.47,70.55,224614.0,63.6904,64.603,63.3984,64.384,224614.0
2020-03-13 15:50:00,70.55,72.98,70.54,72.84,542247.0,64.384,66.6016,64.3749,66.4738,542247.0
2020-03-16 09:30:00,61.01,61.25,61.01,61.25,400.0,55.6778,55.8968,55.6778,55.8968,400.0
2020-03-16 09:40:00,61.85,62.99,60.02,60.78,118433.0,56.4444,57.4847,54.7743,55.4679,118433.0
2020-03-16 09:50:00,60.77,62.49,60.08,61.91,137741.0,55.4588,57.0284,54.8291,56.4991,137741.0
2020-03-16 10:00:00,61.98,62.06,60.18,60.88,180792.0,56.563,56.636,54.9203,55.5591,180792.0
2020-03-16 10:10:00,60.88,60.95,60.3,60.5,112062.0,55.5591,55.623,55.0298,55.2123,112062.0
2020-03-16 10:20:00,60.47,61.21,60.37,60.68,66653.0,55.185,55.8603,55.0937,55.3766,66653.0
2020-03-16 10:30:00,60.67,62.86,60.67,62.54,118852.0,55.3675,57.3661,55.3675,57.0741,118852.0
2020-03-16 10:40:00,62.63,63.33,62.03,62.89,144400.0,57.1562,57.795,56.6086,57.3935,144400.0
2020-03-16 10:50:00,62.94,62.96,62.03,62.2,107070.0,57.4391,57.4573,56.6086,56.7638,107070.0
2020-03-16 11:00:00,62.2,62.2,61.21,61.78,93907.0,56.7638,56.7638,55.8603,56.3805,93907.0
2020-03-16 11:10:00,61.79,64.0,61.79,63.94,115261.0,56.3896,58.4065,56.3896,58.3517,115261.0
2020-03-16 11:20:00,63.94,64.15,63.27,63.54,114118.0,58.3517,58.5433,57.7403,57.9867,114118.0
2020-03-16 11:30:00,63.57,63.79,62.55,62.93,86547.0,58.014,58.2148,57.0832,57.43,86547.0
2020-03-16 11:40:00,62.97,63.04,62.33,62.63,84254.0,57.4665,57.5304,56.8824,57.1562,84254.0
2020-03-16 11:50:00,62.67,63.04,62.35,62.92,77882.0,57.1927,57.5304,56.9007,57.4208,77882.0
2020-03-16 12:00:00,63.02,63.03,62.57,62.67,98669.0,57.5121,57.5212,57.1014,57.1927,98669.0
2020-03-16 12:10:00,62.7,63.04,61.44,61.44,101588.0,57.2201,57.5304,56.0702,56.0702,101588.0
2020-03-16 12:20:00,61.41,61.52,60.79,61.1,82134.0,56.0428,56.1432,55.477,55.7599,82134.0
2020-03-16 12:30:00,61.14,61.96,61.13,61.8,112480.0,55.7964,56.5447,55.7873,56.3987,112480.0
2020-03-16 12:40:00,61.8,61.8,60.87,60.91,100082.0,56.3987,56.3987,55.55,55.5865,100082.0
2020-03-16 12:50:00,60.93,60.96,60.55,60.57,104832.0,55.6048,55.6321,55.258,55.2762,104832.0
2020-03-16 13:00:00,60.56,61.04,60.53,60.77,91401.0,55.2671,55.7052,55.2397,55.4588,91401.0
2020-03-16 13:10:00,60.76,61.09,60.48,60.57,93924.0,55.4496,55.7508,55.1941,55.2762,93924.0
2020-03-16 13:20:00,60.54,60.72,60.3,60.33,126552.0,55.2489,55.4131,55.0298,55.0572,126552.0
2020-03-16 13:30:00,60.4,60.41,59.13,59.17,135024.0,55.1211,55.1302,53.9621,53.9986,135024.0
2020-03-16 13:40:00,59.16,59.24,58.53,58.58,104714.0,53.9895,54.0625,53.4145,53.4602,104714.0
2020-03-16 13:50:00,58.62,58.64,58.1,58.6,118972.0,53.4967,53.5149,53.0221,53.4784,118972.0
2020-03-16 14:00:00,58.52,59.08,58.44,58.98,111908.0,53.4054,53.9165,53.3324,53.8252,111908.0
2020-03-16 14:10:00,58.99,59.34,58.75,58.95,101290.0,53.8343,54.1537,53.6153,53.7978,101290.0
2020-03-16 14:20:00,58.96,59.11,58.73,58.85,84317.0,53.8069,53.9438,53.597,53.7066,84317.0
2020-03-16 14:30:00,58.85,60.7,58.82,59.72,111286.0,53.7066,55.3949,53.6792,54.5005,111286.0
2020-03-16 14:40:00,59.71,59.81,59.18,59.31,116310.0,54.4914,54.5827,54.0077,54.1264,116310.0
2020-03-16 14:50:00,59.34,59.55,59.13,59.3,98490.0,54.1537,54.3454,53.9621,54.1172,98490.0
2020-03-16 15:00:00,59.31,59.45,58.65,58.68,127447.0,54.1264,54.2541,53.524,53.5514,127447.0
2020-03-16 15:10:00,58.64,59.08,58.44,58.48,147657.0,53.5149,53.9165,53.3324,53.3689,147657.0
2020-03-16 15:20:00,58.48,58.78,58.16,58.16,123935.0,53.3689,53.6427,53.0769,53.0769,123935.0
2020-03-16 15:30:00,58.15,58.22,57.22,57.5,147940.0,53.0677,53.1316,52.219,52.4745,147940.0
2020-03-16 15:40:00,57.47,57.68,57.01,57.02,293438.0,52.4472,52.6388,52.0274,52.0365,293438.0
2020-03-16 15:50:00,57.01,57.1,55.44,55.44,771178.0,52.0274,52.1095,50.5946,50.5946,771178.0
2020-03-17 09:30:00,56.44,57.15,54.0,54.0,241499.0,51.5072,52.1551,49.2804,49.2804,241499.0
2020-03-17 09:40:00,54.02,54.23,53.01,53.27,135289.0,49.2987,49.4903,48.377,48.6142,135289.0
2020-03-17 09:50:00,53.3,53.43,52.06,52.5,202545.0,48.6416,48.7603,47.51,47.9115,202545.0
2020-03-17 10:00:00,52.45,53.23,52.02,52.75,198901.0,47.8659,48.5777,47.4735,48.1397,198901.0
2020-03-17 10:10:00,52.86,53.38,51.95,52.26,207478.0,48.2401,48.7146,47.4096,47.6925,207478.0
2020-03-17 10:20:00,52.19,53.16,51.65,53.15,193374.0,47.6286,48.5139,47.1358,48.5047,193374.0
2020-03-17 10:30:00,53.16,53.5,51.61,51.7,211833.0,48.5139,48.8241,47.0993,47.1815,211833.0
2020-03-17 10:40:00,51.75,53.0,51.69,52.78,161168.0,47.2271,48.3678,47.1723,48.1671,161168.0
2020-03-17 10:50:00,52.81,52.96,52.06,52.13,170957.0,48.1944,48.3313,47.51,47.5739,170957.0
2020-03-17 11:00:00,52.07,52.48,51.31,52.35,124396.0,47.5191,47.8933,46.8255,47.7747,124396.0
2020-03-17 11:10:00,52.35,53.49,52.32,53.32,145846.0,47.7747,48.815,47.7473,48.6599,145846.0
2020-03-17 11:20:00,53.35,53.35,52.77,53.06,80129.0,48.6873,48.6873,48.1579,48.4226,80129.0
2020-03-17 11:30:00,53.08,53.37,52.43,52.54,71081.0,48.4409,48.7055,47.8477,47.948,71081.0
2020-03-17 11:40:00,52.55,53.05,52.46,53.03,67401.0,47.9572,48.4135,47.875,48.3952,67401.0
2020-03-17 11:50:00,53.03,53.53,52.9,53.41,194549.0,48.3952,48.8515,48.2766,48.742,194549.0
2020-03-17 12:00:00,53.39,55.95,53.3,55.92,409748.0,48.7238,51.06,48.6416,51.0326,409748.0
2020-03-17 12:10:00,56.06,56.07,54.68,55.16,283850.0,51.1604,51.1695,49.901,50.3391,283850.0
2020-03-17 12:20:00,55.17,56.14,55.07,55.44,197629.0,50.3482,51.2334,50.2569,50.5946,197629.0
2020-03-17 12:30:00,55.46,55.57,55.16,55.22,108151.0,50.6128,50.7132,50.3391,50.3938,108151.0
2020-03-17 12:40:00,55.25,55.28,54.79,54.79,154781.0,50.4212,50.4486,50.0014,50.0014,154781.0
2020-03-17 12:50:00,54.78,54.81,54.05,54.11,139611.0,49.9923,50.0196,49.3261,49.3808,139611.0
2020-03-17 13:00:00,54.12,54.34,53.5,53.51,127930.0,49.39,49.5907,48.8241,48.8333,127930.0
2020-03-17 13:10:00,53.54,53.54,52.71,52.89,117613.0,48.8606,48.8606,48.1032,48.2675,117613.0
2020-03-17 13:20:00,52.84,53.01,52.51,52.56,194290.0,48.2218,48.377,47.9207,47.9663,194290.0
2020-03-17 13:30:00,52.59,52.8,52.25,52.46,123935.0,47.9937,48.1853,47.6834,47.875,123935.0
2020-03-17 13:40:00,52.44,52.59,52.3,52.52,79214.0,47.8568,47.9937,47.729,47.9298,79214.0
2020-03-17 13:50:00,52.44,52.98,52.41,52.91,215505.0,47.8568,48.3496,47.8294,48.2857,215505.0
2020-03-17 14:00:00,52.91,53.99,52.56,53.57,129212.0,48.2857,49.2713,47.9663,48.888,129212.0
2020-03-17 14:10:00,53.61,53.63,52.84,53.34,163498.0,48.9245,48.9428,48.2218,48.6781,163498.0
2020-03-17 14:20:00,53.36,53.81,53.33,53.63,192191.0,48.6964,49.107,48.669,48.9428,192191.0
2020-03-17 14:30:00,53.67,54.74,53.54,54.59,380979.0,48.9793,49.9558,48.8606,49.8189,380979.0
2020-03-17 14:40:00,54.59,55.35,54.41,54.79,384709.0,49.8189,50.5125,49.6546,50.0014,384709.0
2020-03-17 14:50:00,54.82,54.98,53.85,54.43,244083.0,50.0288,50.1748,49.1436,49.6729,244083.0
2020-03-17 15:00:00,54.45,54.5,54.06,54.1,275182.0,49.6911,49.7367,49.3352,49.3717,275182.0
2020-03-17 15:10:00,54.11,54.32,53.44,53.57,243044.0,49.3808,49.5725,48.7694,48.888,243044.0
2020-03-17 15:20:00,53.57,53.76,53.54,53.69,232073.0,48.888,49.0614,48.8606,48.9975,232073.0
2020-03-17 15:30:00,53.68,53.89,53.29,53.38,459997.0,48.9884,49.1801,48.6325,48.7146,459997.0
2020-03-17 15:40:00,53.38,53.62,52.63,53.5,400921.0,48.7146,48.9337,48.0302,48.8241,400921.0
2020-03-17 15:50:00,53.51,53.99,53.29,53.9,833650.0,48.8333,49.2713,48.6325,49.1892,833650.0
2020-03-18 09:30:00,49.69,50.34,48.19,48.53,253676.0,45.3471,45.9403,43.9782,44.2885,253676.0
2020-03-18 09:40:00,48.51,48.85,47.26,47.43,165073.0,44.2703,44.5805,43.1295,43.2847,165073.0
2020-03-18 09:50:00,47.41,48.09,47.22,47.49,275433.0,43.2664,43.887,43.093,43.3394,275433.0
2020-03-18 10:00:00,47.55,48.21,47.26,47.32,245025.0,43.3942,43.9965,43.1295,43.1843,245025.0
2020-03-18 10:10:00,47.28,47.76,47.28,47.52,62339.0,43.1478,43.5858,43.1478,43.3668,62339.0
2020-03-18 10:20:00,47.52,47.6,46.7,47.5,118593.0,43.3668,43.4398,42.6185,43.3485,118593.0
2020-03-18 10:30:00,47.48,47.62,46.3,46.36,201929.0,43.3303,43.4581,42.2534,42.3082,201929.0
2020-03-18 10:40:00,46.33,46.43,45.05,45.09,261742.0,42.2808,42.3721,41.1127,41.1492,261742.0
2020-03-18 10:50:00,45.07,45.07,43.11,43.12,243214.0,41.1309,41.1309,39.3422,39.3513,243214.0
2020-03-18 11:00:00,43.11,43.47,41.57,41.61,383048.0,39.3422,39.6708,37.9368,37.9733,383048.0
2020-03-18 11:10:00,41.58,41.72,38.0,39.18,702276.0,37.9459,38.0737,34.6788,35.7557,702276.0
2020-03-18 11:20:00,39.25,40.89,39.18,40.34,732480.0,35.8196,37.3162,35.7557,36.8143,732480.0
2020-03-18 11:30:00,40.3,42.5,40.27,41.8,291960.0,36.7778,38.7855,36.7504,38.1467,291960.0
2020-03-18 11:40:00,41.74,43.04,41.48,42.96,207263.0,38.092,39.2783,37.8547,39.2053,207263.0
2020-03-18 11:50:00,43.03,43.4,42.83,43.08,198623.0,39.2692,39.6069,39.0867,39.3148,198623.0
2020-03-18 12:00:00,43.05,43.16,42.19,42.26,137893.0,39.2875,39.3879,38.5026,38.5665,137893.0
2020-03-18 12:10:00,42.26,42.67,41.49,42.01,237386.0,38.5665,38.9407,37.8638,38.3384,237386.0
2020-03-18 12:20:00,41.96,42.18,41.48,42.18,327124.0,38.2927,38.4935,37.8547,38.4935,327124.0
2020-03-18 12:30:00,42.24,42.45,41.45,41.53,171038.0,38.5483,38.7399,37.8273,37.9003,171038.0
2020-03-18 12:40:00,41.47,41.65,41.05,41.1,221455.0,37.8456,38.0098,37.4623,37.5079,221455.0
2020-03-18 12:50:00,41.06,41.4,40.97,40.97,148263.0,37.4714,37.7817,37.3893,37.3893,148263.0
2020-03-18 13:00:00,40.97,40.97,40.97,40.97,0.0,37.3893,37.3893,37.3893,37.3893,0.0
2020-03-18 13:10:00,41.5,43.21,41.04,42.18,226292.0,37.8729,39.4335,37.4531,38.4935,226292.0
2020-03-18 13:20:00,42.19,42.27,40.97,41.09,165540.0,38.5026,38.5756,37.3893,37.4988,165540.0
2020-03-18 13:30:00,41.09,41.44,40.59,41.01,240528.0,37.4988,37.8182,37.0425,37.4258,240528.0
2020-03-18 13:40:00,40.87,41.94,40.62,41.94,171463.0,37.298,38.2745,37.0698,38.2745,171463.0
2020-03-18 13:50:00,41.89,42.04,41.53,41.94,167207.0,38.2288,38.3657,37.9003,38.2745,167207.0
2020-03-18 14:00:00,41.89,41.94,41.21,41.28,91808.0,38.2288,38.2745,37.6083,37.6722,91808.0
2020-03-18 14:10:00,41.28,41.36,40.88,41.26,154431.0,37.6722,37.7452,37.3071,37.6539,154431.0
2020-03-18 14:20:00,41.24,41.68,41.03,41.59,179963.0,37.6357,38.0372,37.444,37.9551,179963.0
2020-03-18 14:30:00,41.55,42.32,41.38,42.26,176168.0,37.9186,38.6213,37.7634,38.5665,176168.0
2020-03-18 14:40:00,42.26,42.78,41.86,42.55,230639.0,38.5665,39.0411,38.2015,38.8312,230639.0
2020-03-18 14:50:00,42.54,44.87,42.51,44.87,222243.0,38.822,40.9484,38.7947,40.9484,222243.0
2020-03-18 15:00:00,44.79,44.99,43.88,44.02,201259.0,40.8754,41.0579,40.0449,40.1727,201259.0
2020-03-18 15:10:00,44.05,45.06,44.04,44.7,244875.0,40.2001,41.1218,40.1909,40.7933,244875.0
2020-03-18 15:20:00,44.7,44.73,43.53,43.59,302846.0,40.7933,40.8206,39.7255,39.7803,302846.0
2020-03-18 15:30:00,43.59,43.61,42.18,42.33,315703.0,39.7803,39.7985,38.4935,38.6304,315703.0
2020-03-18 15:40:00,42.35,43.8,42.33,43.8,498162.0,38.6486,39.9719,38.6304,39.9719,498162.0
2020-03-18 15:50:00,43.76,44.55,42.66,44.5,814900.0,39.9354,40.6564,38.9316,40.6107,814900.0
2020-03-19 09:30:00,43.08,43.29,40.75,40.76,183711.0,39.3148,39.5065,37.1885,37.1976,183711.0
2020-03-19 09:40:00,40.77,40.99,39.78,40.29,299601.0,37.2067,37.4075,36.3033,36.7687,299601.0
2020-03-19 09:50:00,40.31,41.91,40.29,41.87,184460.0,36.7869,38.2471,36.7687,38.2106,184460.0
2020-03-19 10:00:00,41.72,43.78,41.27,43.56,128692.0,38.0737,39.9537,37.663,39.7529,128692.0
2020-03-19 10:10:00,43.53,43.92,42.56,42.61,198120.0,39.7255,40.0814,38.8403,38.8859,198120.0
2020-03-19 10:20:00,42.68,42.81,42.4,42.71,177360.0,38.9498,39.0684,38.6943,38.9772,177360.0
2020-03-19 10:30:00,42.71,43.83,42.58,42.64,117938.0,38.9772,39.9993,38.8585,38.9133,117938.0
2020-03-19 10:40:00,42.51,43.09,42.51,42.67,181924.0,38.7947,39.324,38.7947,38.9407,181924.0
2020-03-19 10:50:00,42.64,43.69,42.59,43.33,280869.0,38.9133,39.8715,38.8677,39.543,280869.0
2020-03-19 11:00:00,43.33,43.47,42.51,43.15,134831.0,39.543,39.6708,38.7947,39.3787,134831.0
2020-03-19 11:10:00,43.1,44.17,43.04,43.87,252237.0,39.3331,40.3096,39.2783,40.0358,252237.0
2020-03-19 11:20:00,43.87,44.69,43.7,44.63,229331.0,40.0358,40.7841,39.8807,40.7294,229331.0
2020-03-19 11:30:00,44.63,45.21,44.3,44.57,167264.0,40.7294,41.2587,40.4282,40.6746,167264.0
2020-03-19 11:40:00,44.54,45.5,44.5,45.38,243427.0,40.6472,41.5233,40.6107,41.4138,243427.0
2020-03-19 11:50:00,45.34,47.15,45.23,46.82,308461.0,41.3773,43.0291,41.2769,42.728,308461.0
2020-03-19 12:00:00,46.87,47.1,45.81,45.85,177745.0,42.7736,42.9835,41.8062,41.8427,177745.0
2020-03-19 12:10:00,45.85,46.08,45.59,45.82,141182.0,41.8427,42.0526,41.6055,41.8154,141182.0
2020-03-19 12:20:00,45.89,46.13,45.68,46.03,116164.0,41.8793,42.0983,41.6876,42.007,116164.0
2020-03-19 12:30:00,46.04,46.1,45.43,45.83,157387.0,42.0161,42.0709,41.4595,41.8245,157387.0
2020-03-19 12:40:00,45.81,46.15,45.67,45.69,473958.0,41.8062,42.1165,41.6785,41.6967,473958.0
2020-03-19 12:50:00,45.73,46.3,45.4,46.1,243444.0,41.7332,42.2534,41.4321,42.0709,243444.0
2020-03-19 13:00:00,46.11,46.65,46.06,46.39,93796.0,42.08,42.5728,42.0344,42.3356,93796.0
2020-03-19 13:10:00,46.42,47.06,46.26,47.06,112813.0,42.3629,42.947,42.2169,42.947,112813.0
2020-03-19 13:20:00,47.03,47.26,46.66,46.87,167986.0,42.9196,43.1295,42.582,42.7736,167986.0
2020-03-19 13:30:00,46.87,47.0,46.26,46.68,141995.0,42.7736,42.8922,42.2169,42.6002,141995.0
2020-03-19 13:40:00,46.77,46.79,46.03,46.33,123015.0,42.6823,42.7006,42.007,42.2808,123015.0
2020-03-19 13:50:00,46.37,46.82,46.15,46.5,144398.0,42.3173,42.728,42.1165,42.4359,144398.0
2020-03-19 14:00:00,46.5,46.6,46.2,46.36,155984.0,42.4359,42.5272,42.1622,42.3082,155984.0
2020-03-19 14:10:00,46.36,47.29,46.35,47.27,78399.0,42.3082,43.1569,42.299,43.1386,78399.0
2020-03-19 14:20:00,47.28,47.62,47.15,47.48,78424.0,43.1478,43.4581,43.0291,43.3303,78424.0
2020-03-19 14:30:00,47.52,47.58,47.24,47.4,81864.0,43.3668,43.4215,43.1113,43.2573,81864.0
2020-03-19 14:40:00,47.4,47.83,47.27,47.5,129129.0,43.2573,43.6497,43.1386,43.3485,129129.0
2020-03-19 14:50:00,47.56,47.6,46.82,46.96,161955.0,43.4033,43.4398,42.728,42.8557,161955.0
2020-03-19 15:00:00,46.96,47.03,46.17,46.18,148277.0,42.8557,42.9196,42.1348,42.1439,148277.0
2020-03-19 15:10:00,46.18,47.73,46.18,46.57,255233.0,42.1439,43.5584,42.1439,42.4998,255233.0
2020-03-19 15:20:00,46.61,47.04,46.5,46.5,142965.0,42.5363,42.9287,42.4359,42.4359,142965.0
2020-03-19 15:30:00,46.55,46.94,46.38,46.57,189130.0,42.4816,42.8375,42.3264,42.4998,189130.0
2020-03-19 15:40:00,46.59,47.21,46.54,46.86,340249.0,42.5181,43.0839,42.4724,42.7645,340249.0
2020-03-19 15:50:00,46.86,46.87,46.05,46.25,677316.0,42.7645,42.7736,42.0253,42.2078,677316.0
2020-03-20 09:30:00,48.0,48.3,46.44,46.45,618152.0,43.8048,44.0786,42.3812,42.3903,618152.0
2020-03-20 09:40:00,46.41,46.73,45.38,45.96,205159.0,42.3538,42.6458,41.4138,41.9431,205159.0
2020-03-20 09:50:00,45.96,47.31,45.93,46.79,107945.0,41.9431,43.1751,41.9158,42.7006,107945.0
2020-03-20 10:00:00,46.71,47.47,46.31,46.55,180392.0,42.6276,43.3212,42.2625,42.4816,180392.0
2020-03-20 10:10:00,46.49,46.94,46.03,46.48,172638.0,42.4268,42.8375,42.007,42.4177,172638.0
2020-03-20 10:20:00,46.47,47.18,46.22,46.99,140221.0,42.4086,43.0565,42.1804,42.8831,140221.0
2020-03-20 10:30:00,47.03,47.93,47.01,47.88,96788.0,42.9196,43.741,42.9014,43.6953,96788.0
2020-03-20 10:40:00,47.91,48.07,47.51,47.81,104757.0,43.7227,43.8687,43.3577,43.6314,104757.0
2020-03-20 10:50:00,47.72,47.99,47.37,47.87,134725.0,43.5493,43.7957,43.2299,43.6862,134725.0
2020-03-20 11:00:00,47.9,48.09,47.13,47.82,84188.0,43.7136,43.887,43.0109,43.6406,84188.0
2020-03-20 11:10:00,47.8,47.9,46.96,47.05,132476.0,43.6223,43.7136,42.8557,42.9379,132476.0
2020-03-20 11:20:00,46.99,46.99,45.57,45.85,125893.0,42.8831,42.8831,41.5872,41.8427,125893.0
2020-03-20 11:30:00,45.9,46.59,45.6,45.74,82579.0,41.8884,42.5181,41.6146,41.7424,82579.0
2020-03-20 11:40:00,45.71,46.26,45.58,46.15,84955.0,41.715,42.2169,41.5963,42.1165,84955.0
2020-03-20 11:50:00,46.16,46.28,45.63,45.86,81171.0,42.1257,42.2352,41.642,41.8519,81171.0
2020-03-20 12:00:00,45.86,46.07,45.5,45.52,146371.0,41.8519,42.0435,41.5233,41.5416,146371.0
2020-03-20 12:10:00,45.53,45.95,45.51,45.81,127409.0,41.5507,41.934,41.5325,41.8062,127409.0
2020-03-20 12:20:00,45.81,45.95,45.38,45.79,124504.0,41.8062,41.934,41.4138,41.788,124504.0
2020-03-20 12:30:00,45.77,46.48,45.71,45.91,101413.0,41.7697,42.4177,41.715,41.8975,101413.0
2020-03-20 12:40:00,45.92,46.26,45.42,45.92,85733.0,41.9066,42.2169,41.4503,41.9066,85733.0
2020-03-20 12:50:00,45.92,46.23,45.3,45.33,136226.0,41.9066,42.1895,41.3408,41.3682,136226.0
2020-03-20 13:00:00,45.3,46.3,45.26,45.59,161764.0,41.3408,42.2534,41.3043,41.6055,161764.0
2020-03-20 13:10:00,45.59,45.76,44.91,45.63,158932.0,41.6055,41.7606,40.9849,41.642,158932.0
2020-03-20 13:20:00,45.58,45.59,44.56,45.13,189086.0,41.5963,41.6055,40.6655,41.1857,189086.0
2020-03-20 13:30:00,45.19,45.76,45.18,45.63,105151.0,41.2404,41.7606,41.2313,41.642,105151.0
2020-03-20 13:40:00,45.56,45.79,45.3,45.34,142534.0,41.5781,41.788,41.3408,41.3773,142534.0
2020-03-20 13:50:00,45.31,45.93,45.16,45.75,66220.0,41.3499,41.9158,41.2131,41.7515,66220.0
2020-03-20 14:00:00,45.74,45.82,45.33,45.47,70344.0,41.7424,41.8154,41.3682,41.496,70344.0
2020-03-20 14:10:00,45.52,45.58,45.13,45.38,88965.0,41.5416,41.5963,41.1857,41.4138,88965.0
2020-03-20 14:20:00,45.32,45.49,44.37,44.37,95161.0,41.3591,41.5142,40.4921,40.4921,95161.0
2020-03-20 14:30:00,44.46,44.68,43.95,44.11,101612.0,40.5742,40.775,40.1088,40.2548,101612.0
2020-03-20 14:40:00,44.09,44.78,43.95,44.35,116139.0,40.2366,40.8663,40.1088,40.4738,116139.0
2020-03-20 14:50:00,44.42,44.64,43.63,43.95,110587.0,40.5377,40.7385,39.8168,40.1088,110587.0
2020-03-20 15:00:00,44.0,44.24,43.68,43.9,141736.0,40.1544,40.3735,39.8624,40.0632,141736.0
2020-03-20 15:10:00,43.9,44.22,43.61,43.7,142791.0,40.0632,40.3552,39.7985,39.8807,142791.0
2020-03-20 15:20:00,43.71,45.11,43.7,44.87,145978.0,39.8898,41.1674,39.8807,40.9484,145978.0
2020-03-20 15:30:00,44.9,45.27,43.59,43.7,185551.0,40.9758,41.3134,39.7803,39.8807,185551.0
2020-03-20 15:40:00,43.72,44.33,43.64,44.08,250274.0,39.8989,40.4556,39.8259,40.2274,250274.0
2020-03-20 15:50:00,44.07,45.12,43.82,45.01,667522.0,40.2183,41.1765,39.9902,41.0762,667522.0
2020-03-23 09:30:00,43.39,44.84,42.82,43.36,206409.0,39.5977,40.921,39.0776,39.5704,206409.0
2020-03-23 09:40:00,43.36,44.28,43.05,44.0,240084.0,39.5704,40.41,39.2875,40.1544,240084.0
2020-03-23 09:50:00,43.98,44.64,43.72,44.62,96848.0,40.1362,40.7385,39.8989,40.7202,96848.0
2020-03-23 10:00:00,44.65,44.89,43.45,44.18,160748.0,40.7476,40.9666,39.6525,40.3187,160748.0
2020-03-23 10:10:00,44.18,44.76,43.78,43.81,99196.0,40.3187,40.848,39.9537,39.981,99196.0
2020-03-23 10:20:00,43.78,44.57,43.53,44.22,129323.0,39.9537,40.6746,39.7255,40.3552,129323.0
2020-03-23 10:30:00,44.18,44.27,43.26,43.56,162975.0,40.3187,40.4008,39.4791,39.7529,162975.0
2020-03-23 10:40:00,43.63,44.35,43.38,43.51,85749.0,39.8168,40.4738,39.5886,39.7073,85749.0
2020-03-23 10:50:00,43.66,43.88,43.33,43.74,87589.0,39.8442,40.0449,39.543,39.9172,87589.0
2020-03-23 11:00:00,43.74,44.17,43.5,43.98,119860.0,39.9172,40.3096,39.6981,40.1362,119860.0
2020-03-23 11:10:00,44.06,44.38,43.11,43.24,85814.0,40.2092,40.5012,39.3422,39.4609,85814.0
2020-03-23 11:20:00,43.22,43.25,42.57,42.7,87564.0,39.4426,39.47,38.8494,38.9681,87564.0
2020-03-23 11:30:00,42.66,43.1,42.52,42.53,136326.0,38.9316,39.3331,38.8038,38.8129,136326.0
2020-03-23 11:40:00,42.53,42.74,42.31,42.36,73132.0,38.8129,39.0046,38.6121,38.6578,73132.0
2020-03-23 11:50:00,42.36,42.87,42.24,42.79,84944.0,38.6578,39.1232,38.5483,39.0502,84944.0
2020-03-23 12:00:00,42.82,43.16,42.6,42.65,90755.0,39.0776,39.3879,38.8768,38.9224,90755.0
2020-03-23 12:10:00,42.63,43.47,42.32,43.27,227772.0,38.9042,39.6708,38.6213,39.4882,227772.0
2020-03-23 12:20:00,43.3,43.55,43.02,43.25,73946.0,39.5156,39.7438,39.2601,39.47,73946.0
2020-03-23 12:30:00,43.25,43.53,42.73,43.34,68054.0,39.47,39.7255,38.9954,39.5521,68054.0
2020-03-23 12:40:00,43.35,44.59,43.26,44.52,62109.0,39.5612,40.6929,39.4791,40.629,62109.0
2020-03-23 12:50:00,44.41,44.77,43.95,44.59,128364.0,40.5286,40.8571,40.1088,40.6929,128364.0
2020-03-23 13:00:00,44.55,44.56,43.85,44.01,143530.0,40.6564,40.6655,40.0175,40.1636,143530.0
2020-03-23 13:10:00,44.06,44.94,43.91,44.23,90277.0,40.2092,41.0123,40.0723,40.3643,90277.0
2020-03-23 13:20:00,44.23,44.5,43.98,43.98,83216.0,40.3643,40.6107,40.1362,40.1362,83216.0
2020-03-23 13:30:00,43.95,44.43,43.75,44.01,76857.0,40.1088,40.5469,39.9263,40.1636,76857.0
2020-03-23 13:40:00,44.05,44.44,43.84,44.26,151006.0,40.2001,40.556,40.0084,40.3917,151006.0
2020-03-23 13:50:00,44.23,44.24,42.27,43.02,137458.0,40.3643,40.3735,38.5756,39.2601,137458.0
2020-03-23 14:00:00,43.0,43.06,42.13,42.18,109873.0,39.2418,39.2966,38.4479,38.4935,109873.0
2020-03-23 14:10:00,42.2,42.75,42.19,42.31,90096.0,38.5118,39.0137,38.5026,38.6121,90096.0
2020-03-23 14:20:00,42.29,43.08,42.03,42.86,131819.0,38.5939,39.3148,38.3566,39.1141,131819.0
2020-03-23 14:30:00,42.85,42.87,42.2,42.3,76888.0,39.1049,39.1232,38.5118,38.603,76888.0
2020-03-23 14:40:00,42.32,43.09,42.31,42.93,108390.0,38.6213,39.324,38.6121,39.178,108390.0
2020-03-23 14:50:00,42.94,43.0,42.2,42.39,103852.0,39.1871,39.2418,38.5118,38.6851,103852.0
2020-03-23 15:00:00,42.49,42.77,42.16,42.42,122931.0,38.7764,39.0319,38.4752,38.7125,122931.0
2020-03-23 15:10:00,42.45,42.48,42.09,42.16,113285.0,38.7399,38.7673,38.4114,38.4752,113285.0
2020-03-23 15:20:00,42.17,42.63,42.06,42.36,105542.0,38.4844,38.9042,38.384,38.6578,105542.0
2020-03-23 15:30:00,42.34,42.81,42.12,42.63,142154.0,38.6395,39.0684,38.4387,38.9042,142154.0
2020-03-23 15:40:00,42.67,43.06,42.53,42.81,230107.0,38.9407,39.2966,38.8129,39.0684,230107.0
2020-03-23 15:50:00,42.78,43.43,42.56,42.87,589957.0,39.0411,39.6343,38.8403,39.1232,589957.0
2020-03-24 09:30:00,46.46,46.95,46.01,46.37,196273.0,42.3994,42.8466,41.9888,42.3173,196273.0
2020-03-24 09:40:00,46.44,47.39,46.3,47.28,166836.0,42.3812,43.2482,42.2534,43.1478,166836.0
2020-03-24 09:50:00,47.3,48.45,47.3,48.12,138781.0,43.166,44.2155,43.166,43.9144,138781.0
2020-03-24 10:00:00,48.12,49.29,48.07,49.05,158435.0,43.9144,44.9821,43.8687,44.7631,158435.0
2020-03-24 10:10:00,49.06,49.79,48.71,49.69,155485.0,44.7722,45.4384,44.4528,45.3471,155485.0
2020-03-24 10:20:00,49.73,50.85,49.48,50.57,175358.0,45.3836,46.4058,45.1555,46.1502,175358.0
2020-03-24 10:30:00,50.58,50.61,48.9,49.41,159641.0,46.1593,46.1867,44.6262,45.0916,159641.0
2020-03-24 10:40:00,49.44,50.01,49.02,49.08,84302.0,45.119,45.6392,44.7357,44.7904,84302.0
2020-03-24 10:50:00,49.09,49.23,48.4,48.53,48272.0,44.7996,44.9273,44.1699,44.2885,48272.0
2020-03-24 11:00:00,48.58,48.85,48.32,48.35,57759.0,44.3341,44.5805,44.0969,44.1242,57759.0
2020-03-24 11:10:00,48.3,48.9,48.3,48.68,59094.0,44.0786,44.6262,44.0786,44.4254,59094.0
2020-03-24 11:20:00,48.66,49.28,48.64,49.09,61364.0,44.4072,44.973,44.3889,44.7996,61364.0
2020-03-24 11:30:00,49.16,49.93,49.07,49.93,50279.0,44.8635,45.5662,44.7813,45.5662,50279.0
2020-03-24 11:40:00,49.89,50.27,49.72,49.8,71104.0,45.5297,45.8764,45.3745,45.4475,71104.0
2020-03-24 11:50:00,49.78,50.45,49.55,50.45,56136.0,45.4293,46.0407,45.2194,46.0407,56136.0
2020-03-24 12:00:00,50.4,50.78,50.31,50.48,65297.0,45.9951,46.3419,45.9129,46.0681,65297.0
2020-03-24 12:10:00,50.5,50.95,50.36,50.83,54671.0,46.0863,46.497,45.9586,46.3875,54671.0
2020-03-24 12:20:00,50.84,51.34,50.8,51.04,71271.0,46.3966,46.8529,46.3601,46.5791,71271.0
2020-03-24 12:30:00,51.12,51.14,50.74,50.97,70349.0,46.6522,46.6704,46.3054,46.5153,70349.0
2020-03-24 12:40:00,50.97,50.97,50.09,50.16,76247.0,46.5153,46.5153,45.7122,45.7761,76247.0
2020-03-24 12:50:00,50.16,50.34,49.79,49.92,71804.0,45.7761,45.9403,45.4384,45.557,71804.0
2020-03-24 13:00:00,49.93,50.46,49.53,49.61,67761.0,45.5662,46.0498,45.2011,45.2741,67761.0
2020-03-24 13:10:00,49.55,50.0,49.22,49.54,50458.0,45.2194,45.63,44.9182,45.2102,50458.0
2020-03-24 13:20:00,49.55,49.81,49.08,49.55,71253.0,45.2194,45.4566,44.7904,45.2194,71253.0
2020-03-24 13:30:00,49.52,49.73,49.23,49.55,56385.0,45.192,45.3836,44.9273,45.2194,56385.0
2020-03-24 13:40:00,49.56,49.8,48.79,49.06,81261.0,45.2285,45.4475,44.5258,44.7722,81261.0
2020-03-24 13:50:00,49.04,49.06,48.31,48.43,55633.0,44.7539,44.7722,44.0877,44.1973,55633.0
2020-03-24 14:00:00,48.46,48.63,48.14,48.22,74721.0,44.2246,44.3798,43.9326,44.0056,74721.0
2020-03-24 14:10:00,48.22,48.55,48.08,48.33,60166.0,44.0056,44.3068,43.8778,44.106,60166.0
2020-03-24 14:20:00,48.39,48.62,48.14,48.25,66054.0,44.1608,44.3707,43.9326,44.033,66054.0
2020-03-24 14:30:00,48.21,48.77,48.13,48.69,54478.0,43.9965,44.5075,43.9235,44.4345,54478.0
2020-03-24 14:40:00,48.72,48.84,48.25,48.41,85115.0,44.4619,44.5714,44.033,44.179,85115.0
2020-03-24 14:50:00,48.38,49.07,48.27,49.06,46673.0,44.1516,44.7813,44.0512,44.7722,46673.0
2020-03-24 15:00:00,49.04,49.74,48.76,49.74,130428.0,44.7539,45.3928,44.4984,45.3928,130428.0
2020-03-24 15:10:00,49.69,49.84,49.29,49.55,94874.0,45.3471,45.484,44.9821,45.2194,94874.0
2020-03-24 15:20:00,49.53,50.18,49.41,49.71,67287.0,45.2011,45.7943,45.0916,45.3654,67287.0
2020-03-24 15:30:00,49.75,50.28,49.72,50.15,114654.0,45.4019,45.8856,45.3745,45.7669,114654.0
2020-03-24 15:40:00,50.18,50.56,49.75,50.02,137732.0,45.7943,46.1411,45.4019,45.6483,137732.0
2020-03-24 15:50:00,49.96,50.98,49.96,50.93,547515.0,45.5935,46.5244,45.5935,46.4788,547515.0
2020-03-25 09:30:00,52.61,53.93,51.7,53.88,358675.0,48.0119,49.2166,47.1815,49.1709,358675.0
2020-03-25 09:40:00,53.83,53.89,51.64,51.71,302626.0,49.1253,49.1801,47.1267,47.1906,302626.0
2020-03-25 09:50:00,51.66,51.72,50.04,50.73,65057.0,47.145,47.1997,45.6665,46.2962,65057.0
2020-03-25 10:00:00,50.72,51.48,50.31,51.05,53430.0,46.2871,46.9807,45.9129,46.5883,53430.0
2020-03-25 10:10:00,51.11,51.19,50.11,50.27,41161.0,46.643,46.716,45.7304,45.8764,41161.0
2020-03-25 10:20:00,50.25,50.99,50.14,50.88,38082.0,45.8582,46.5335,45.7578,46.4331,38082.0
2020-03-25 10:30:00,50.88,51.91,50.81,51.9,107291.0,46.4331,47.3731,46.3692,47.364,107291.0
2020-03-25 10:40:00,51.82,52.49,51.47,51.76,85238.0,47.291,47.9024,46.9716,47.2362,85238.0
2020-03-25 10:50:00,51.71,52.43,51.66,52.27,51691.0,47.1906,47.8477,47.145,47.7016,51691.0
2020-03-25 11:00:00,52.18,52.88,52.06,52.51,56573.0,47.6195,48.2583,47.51,47.9207,56573.0
2020-03-25 11:10:00,52.45,52.58,51.77,52.47,67210.0,47.8659,47.9846,47.2453,47.8842,67210.0
2020-03-25 11:20:00,52.34,52.62,51.89,52.04,16420.0,47.7655,48.0211,47.3549,47.4917,16420.0
2020-03-25 11:30:00,52.02,52.16,51.62,51.98,72230.0,47.4735,47.6013,47.1085,47.437,72230.0
2020-03-25 11:40:00,52.03,52.32,51.61,51.93,58314.0,47.4826,47.7473,47.0993,47.3914,58314.0
2020-03-25 11:50:00,51.78,52.11,51.59,52.11,54690.0,47.2545,47.5556,47.0811,47.5556,54690.0
2020-03-25 12:00:00,52.03,52.41,52.0,52.41,65599.0,47.4826,47.8294,47.4552,47.8294,65599.0
2020-03-25 12:10:00,52.41,52.41,52.05,52.3,129230.0,47.8294,47.8294,47.5009,47.729,129230.0
2020-03-25 12:20:00,52.31,53.32,52.24,53.08,144013.0,47.7381,48.6599,47.6743,48.4409,144013.0
2020-03-25 12:30:00,53.08,53.46,52.86,53.3,100483.0,48.4409,48.7876,48.2401,48.6416,100483.0
2020-03-25 12:40:00,53.26,54.26,53.1,53.99,83966.0,48.6051,49.5177,48.4591,49.2713,83966.0
2020-03-25 12:50:00,54.04,54.5,53.45,53.91,103279.0,49.3169,49.7367,48.7785,49.1983,103279.0
2020-03-25 13:00:00,53.92,54.39,53.39,54.37,68311.0,49.2074,49.6364,48.7238,49.6181,68311.0
2020-03-25 13:10:00,54.37,54.94,54.0,54.62,68033.0,49.6181,50.1383,49.2804,49.8463,68033.0
2020-03-25 13:20:00,54.58,54.84,54.32,54.44,106014.0,49.8098,50.047,49.5725,49.682,106014.0
2020-03-25 13:30:00,54.43,54.58,54.02,54.2,53934.0,49.6729,49.8098,49.2987,49.463,53934.0
2020-03-25 13:40:00,54.31,54.44,54.12,54.22,67743.0,49.5633,49.682,49.39,49.4812,67743.0
2020-03-25 13:50:00,54.15,54.32,53.57,53.83,72736.0,49.4173,49.5725,48.888,49.1253,72736.0
2020-03-25 14:00:00,53.84,54.13,53.29,53.81,70520.0,49.1344,49.3991,48.6325,49.107,70520.0
2020-03-25 14:10:00,53.86,54.83,53.78,54.35,132334.0,49.1527,50.0379,49.0797,49.5999,132334.0
2020-03-25 14:20:00,54.4,54.76,53.84,53.91,108686.0,49.6455,49.974,49.1344,49.1983,108686.0
2020-03-25 14:30:00,53.87,54.07,53.26,53.5,123443.0,49.1618,49.3443,48.6051,48.8241,123443.0
2020-03-25 14:40:00,53.54,54.37,53.41,54.17,86104.0,48.8606,49.6181,48.742,49.4356,86104.0
2020-03-25 14:50:00,54.15,54.59,53.59,54.51,98021.0,49.4173,49.8189,48.9063,49.7459,98021.0
2020-03-25 15:00:00,54.42,54.74,54.23,54.5,77276.0,49.6637,49.9558,49.4903,49.7367,77276.0
2020-03-25 15:10:00,54.44,54.6,54.21,54.52,74457.0,49.682,49.828,49.4721,49.755,74457.0
2020-03-25 15:20:00,54.48,54.63,53.97,54.14,88005.0,49.7185,49.8554,49.2531,49.4082,88005.0
2020-03-25 15:30:00,54.18,55.0,54.12,54.81,119601.0,49.4447,50.193,49.39,50.0196,119601.0
2020-03-25 15:40:00,54.88,54.97,53.16,53.35,168374.0,50.0835,50.1657,48.5139,48.6873,168374.0
2020-03-25 15:50:00,53.26,53.26,51.68,52.34,498982.0,48.6051,48.6051,47.1632,47.7655,498982.0
2020-03-26 09:30:00,55.57,56.88,54.46,56.5,205928.0,50.7132,51.9087,49.7002,51.5619,205928.0
2020-03-26 09:40:00,56.54,57.38,55.72,56.57,254305.0,51.5984,52.365,50.8501,51.6258,254305.0
2020-03-26 09:50:00,56.56,59.47,56.51,59.15,225526.0,51.6167,54.2724,51.5711,53.9803,225526.0
2020-03-26 10:00:00,59.26,61.4,58.6,61.13,347213.0,54.0807,56.0337,53.4784,55.7873,347213.0
2020-03-26 10:10:00,61.13,61.16,60.11,60.27,153317.0,55.7873,55.8147,54.8564,55.0025,153317.0
2020-03-26 10:20:00,60.27,60.3,59.74,59.99,143166.0,55.0025,55.0298,54.5188,54.7469,143166.0
2020-03-26 10:30:00,60.0,60.44,59.52,60.05,115755.0,54.756,55.1576,54.318,54.8017,115755.0
2020-03-26 10:40:00,59.99,60.08,58.15,58.2,137728.0,54.7469,54.8291,53.0677,53.1134,137728.0
2020-03-26 10:50:00,58.41,59.43,58.27,59.25,58682.0,53.305,54.2359,53.1772,54.0716,58682.0
2020-03-26 11:00:00,59.2,59.68,58.66,59.32,68963.0,54.026,54.464,53.5332,54.1355,68963.0
2020-03-26 11:10:00,59.17,60.28,59.12,60.28,68383.0,53.9986,55.0116,53.953,55.0116,68383.0
2020-03-26 11:20:00,60.3,60.43,59.84,60.09,43750.0,55.0298,55.1485,54.61,54.8382,43750.0
2020-03-26 11:30:00,60.12,60.84,60.03,60.25,71342.0,54.8656,55.5226,54.7834,54.9842,71342.0
2020-03-26 11:40:00,60.22,60.76,60.22,60.48,66832.0,54.9568,55.4496,54.9568,55.1941,66832.0
2020-03-26 11:50:00,60.43,60.89,60.37,60.66,64393.0,55.1485,55.5683,55.0937,55.3584,64393.0
2020-03-26 12:00:00,60.66,60.98,60.31,60.47,59915.0,55.3584,55.6504,55.039,55.185,59915.0
2020-03-26 12:10:00,60.48,60.48,59.6,59.89,109455.0,55.1941,55.1941,54.391,54.6557,109455.0
2020-03-26 12:20:00,59.94,60.43,59.71,60.22,71511.0,54.7013,55.1485,54.4914,54.9568,71511.0
2020-03-26 12:30:00,60.27,60.32,59.66,59.72,64810.0,55.0025,55.0481,54.4458,54.5005,64810.0
2020-03-26 12:40:00,59.69,59.7,59.02,59.32,95141.0,54.4731,54.4823,53.8617,54.1355,95141.0
2020-03-26 12:50:00,59.33,59.99,59.31,59.93,56291.0,54.1446,54.7469,54.1264,54.6922,56291.0
2020-03-26 13:00:00,59.95,60.09,59.19,59.28,52989.0,54.7104,54.8382,54.0168,54.099,52989.0
2020-03-26 13:10:00,59.23,59.38,58.58,58.95,85610.0,54.0533,54.1902,53.4602,53.7978,85610.0
2020-03-26 13:20:00,58.94,59.0,58.16,58.26,45763.0,53.7887,53.8434,53.0769,53.1681,45763.0
2020-03-26 13:30:00,58.25,58.5,57.77,58.46,45034.0,53.159,53.3871,52.7209,53.3506,45034.0
2020-03-26 13:40:00,58.45,59.02,58.36,59.02,35267.0,53.3415,53.8617,53.2594,53.8617,35267.0
2020-03-26 13:50:00,59.02,59.02,58.06,58.08,79798.0,53.8617,53.8617,52.9856,53.0039,79798.0
2020-03-26 14:00:00,58.18,58.49,57.89,58.06,39074.0,53.0951,53.378,52.8305,52.9856,39074.0
2020-03-26 14:10:00,58.08,58.35,57.84,58.2,32792.0,53.0039,53.2503,52.7848,53.1134,32792.0
2020-03-26 14:20:00,58.17,58.52,58.09,58.3,71449.0,53.086,53.4054,53.013,53.2046,71449.0
2020-03-26 14:30:00,58.31,58.85,58.2,58.24,86453.0,53.2138,53.7066,53.1134,53.1499,86453.0
2020-03-26 14:40:00,58.28,58.46,57.7,57.83,79871.0,53.1864,53.3506,52.6571,52.7757,79871.0
2020-03-26 14:50:00,57.84,58.27,57.4,57.75,129368.0,52.7848,53.1772,52.3833,52.7027,129368.0
2020-03-26 15:00:00,57.71,58.02,57.63,57.77,76746.0,52.6662,52.9491,52.5932,52.7209,76746.0
2020-03-26 15:10:00,57.76,57.97,57.6,57.68,71410.0,52.7118,52.9035,52.5658,52.6388,71410.0
2020-03-26 15:20:00,57.64,57.77,57.19,57.51,92019.0,52.6023,52.7209,52.1916,52.4837,92019.0
2020-03-26 15:30:00,57.51,57.67,56.61,57.02,236112.0,52.4837,52.6297,51.6623,52.0365,236112.0
2020-03-26 15:40:00,57.07,57.41,56.75,57.07,207942.0,52.0821,52.3924,51.7901,52.0821,207942.0
2020-03-26 15:50:00,57.03,58.28,56.94,57.79,516945.0,52.0456,53.1864,51.9635,52.7392,516945.0
2020-03-27 09:30:00,54.62,54.63,53.27,53.96,160521.0,49.8463,49.8554,48.6142,49.2439,160521.0
2020-03-27 09:40:00,53.91,54.12,52.69,53.05,104229.0,49.1983,49.39,48.0849,48.4135,104229.0
2020-03-27 09:50:00,52.99,54.06,52.98,53.73,107657.0,48.3587,49.3352,48.3496,49.034,107657.0
2020-03-27 10:00:00,53.8,54.4,53.7,54.31,99870.0,49.0979,49.6455,49.0067,49.5633,99870.0
2020-03-27 10:10:00,54.3,54.47,53.96,54.43,121188.0,49.5542,49.7094,49.2439,49.6729,121188.0
2020-03-27 10:20:00,54.42,54.9,54.07,54.9,71967.0,49.6637,50.1018,49.3443,50.1018,71967.0
2020-03-27 10:30:00,54.84,54.97,54.43,54.74,55750.0,50.047,50.1657,49.6729,49.9558,55750.0
2020-03-27 10:40:00,54.73,54.88,54.34,54.65,49143.0,49.9466,50.0835,49.5907,49.8736,49143.0
2020-03-27 10:50:00,54.6,55.01,54.41,54.42,128089.0,49.828,50.2022,49.6546,49.6637,128089.0
2020-03-27 11:00:00,54.45,54.86,54.35,54.85,48623.0,49.6911,50.0653,49.5999,50.0562,48623.0
2020-03-27 11:10:00,54.85,55.25,54.55,55.2,62687.0,50.0562,50.4212,49.7824,50.3756,62687.0
2020-03-27 11:20:00,55.16,55.19,54.55,54.76,46135.0,50.3391,50.3664,49.7824,49.974,46135.0
2020-03-27 11:30:00,54.77,54.88,54.35,54.46,43635.0,49.9831,50.0835,49.5999,49.7002,43635.0
2020-03-27 11:40:00,54.42,54.49,53.96,54.0,34552.0,49.6637,49.7276,49.2439,49.2804,34552.0
2020-03-27 11:50:00,54.0,54.1,53.53,53.7,50320.0,49.2804,49.3717,48.8515,49.0067,50320.0
2020-03-27 12:00:00,53.67,54.45,53.59,54.32,99481.0,48.9793,49.6911,48.9063,49.5725,99481.0
2020-03-27 12:10:00,54.34,55.41,54.31,55.31,78488.0,49.5907,50.5672,49.5633,50.476,78488.0
2020-03-27 12:20:00,55.34,55.34,54.87,55.13,58222.0,50.5033,50.5033,50.0744,50.3117,58222.0
2020-03-27 12:30:00,55.11,55.65,54.89,55.39,83189.0,50.2934,50.7862,50.0927,50.549,83189.0
2020-03-27 12:40:00,55.33,55.63,55.14,55.44,50629.0,50.4942,50.768,50.3208,50.5946,50629.0
2020-03-27 12:50:00,55.35,55.56,55.12,55.46,43066.0,50.5125,50.7041,50.3026,50.6128,43066.0
2020-03-27 13:00:00,55.44,55.6,55.22,55.43,70738.0,50.5946,50.7406,50.3938,50.5855,70738.0
2020-03-27 13:10:00,55.39,55.53,55.12,55.31,43489.0,50.549,50.6767,50.3026,50.476,43489.0
2020-03-27 13:20:00,55.32,55.49,54.8,55.03,51074.0,50.4851,50.6402,50.0105,50.2204,51074.0
2020-03-27 13:30:00,54.99,55.96,54.87,55.96,64393.0,50.1839,51.0691,50.0744,51.0691,64393.0
2020-03-27 13:40:00,55.93,56.2,55.48,55.81,88052.0,51.0418,51.2882,50.6311,50.9323,88052.0
2020-03-27 13:50:00,55.81,55.94,55.49,55.52,55370.0,50.9323,51.0509,50.6402,50.6676,55370.0
2020-03-27 14:00:00,55.52,55.71,55.27,55.46,72709.0,50.6676,50.841,50.4394,50.6128,72709.0
2020-03-27 14:10:00,55.47,55.86,55.4,55.77,45332.0,50.622,50.9779,50.5581,50.8957,45332.0
2020-03-27 14:20:00,55.78,55.85,55.44,55.75,41257.0,50.9049,50.9688,50.5946,50.8775,41257.0
2020-03-27 14:30:00,55.74,56.37,55.69,56.16,79186.0,50.8684,51.4433,50.8227,51.2517,79186.0
2020-03-27 14:40:00,56.21,56.33,55.69,56.13,60189.0,51.2973,51.4068,50.8227,51.2243,60189.0
2020-03-27 14:50:00,56.13,56.71,56.02,56.42,97678.0,51.2243,51.7536,51.1239,51.4889,97678.0
2020-03-27 15:00:00,56.42,56.43,56.04,56.29,101044.0,51.4889,51.4981,51.1421,51.3703,101044.0
2020-03-27 15:10:00,56.28,56.59,56.25,56.45,94635.0,51.3612,51.6441,51.3338,51.5163,94635.0
2020-03-27 15:20:00,56.43,57.08,56.33,56.7,108145.0,51.4981,52.0913,51.4068,51.7445,108145.0
2020-03-27 15:30:00,56.67,56.77,55.36,55.46,149745.0,51.7171,51.8083,50.5216,50.6128,149745.0
2020-03-27 15:40:00,55.41,55.54,54.96,55.06,130709.0,50.5672,50.6858,50.1565,50.2478,130709.0
2020-03-27 15:50:00,55.03,55.57,54.93,55.3,347372.0,50.2204,50.7132,50.1292,50.4668,347372.0
2020-03-30 09:30:00,54.59,54.99,53.01,53.02,165002.0,49.8189,50.1839,48.377,48.3861,165002.0
2020-03-30 09:40:00,53.08,53.44,52.6,53.25,95424.0,48.4409,48.7694,48.0028,48.596,95424.0
2020-03-30 09:50:00,53.25,53.84,52.88,53.0,62333.0,48.596,49.1344,48.2583,48.3678,62333.0
2020-03-30 10:00:00,53.05,53.28,52.65,52.94,67758.0,48.4135,48.6234,48.0484,48.3131,67758.0
2020-03-30 10:10:00,52.94,53.55,52.75,53.42,124791.0,48.3131,48.8698,48.1397,48.7511,124791.0
2020-03-30 10:20:00,53.54,53.54,52.85,53.09,92831.0,48.8606,48.8606,48.231,48.45,92831.0
2020-03-30 10:30:00,53.14,53.28,52.82,53.13,83645.0,48.4956,48.6234,48.2036,48.4865,83645.0
2020-03-30 10:40:00,53.13,53.7,52.87,53.57,77210.0,48.4865,49.0067,48.2492,48.888,77210.0
2020-03-30 10:50:00,53.56,53.56,52.95,53.09,40186.0,48.8789,48.8789,48.3222,48.45,40186.0
2020-03-30 11:00:00,53.16,53.55,53.03,53.43,47897.0,48.5139,48.8698,48.3952,48.7603,47897.0
2020-03-30 11:10:00,53.38,53.95,53.33,53.72,130259.0,48.7146,49.2348,48.669,49.0249,130259.0
2020-03-30 11:20:00,53.82,53.82,53.31,53.68,44887.0,49.1162,49.1162,48.6507,48.9884,44887.0
2020-03-30 11:30:00,53.66,53.79,53.32,53.41,30780.0,48.9702,49.0888,48.6599,48.742,30780.0
2020-03-30 11:40:00,53.41,53.61,53.27,53.37,40644.0,48.742,48.9245,48.6142,48.7055,40644.0
2020-03-30 11:50:00,53.36,53.67,53.23,53.6,38781.0,48.6964,48.9793,48.5777,48.9154,38781.0
2020-03-30 12:00:00,53.57,53.64,53.36,53.5,41374.0,48.888,48.9519,48.6964,48.8241,41374.0
2020-03-30 12:10:00,53.48,54.04,53.24,53.95,71137.0,48.8059,49.3169,48.5869,49.2348,71137.0
2020-03-30 12:20:00,53.93,53.93,53.6,53.72,50723.0,49.2166,49.2166,48.9154,49.0249,50723.0
2020-03-30 12:30:00,53.72,53.72,53.18,53.35,35011.0,49.0249,49.0249,48.5321,48.6873,35011.0
2020-03-30 12:40:00,53.32,53.32,53.08,53.22,40180.0,48.6599,48.6599,48.4409,48.5686,40180.0
2020-03-30 12:50:00,53.23,53.54,53.16,53.32,34949.0,48.5777,48.8606,48.5139,48.6599,34949.0
2020-03-30 13:00:00,53.32,53.32,52.9,52.91,94815.0,48.6599,48.6599,48.2766,48.2857,94815.0
2020-03-30 13:10:00,52.94,53.07,52.53,52.98,87661.0,48.3131,48.4317,47.9389,48.3496,87661.0
2020-03-30 13:20:00,53.01,53.01,52.63,52.92,32572.0,48.377,48.377,48.0302,48.2948,32572.0
2020-03-30 13:30:00,52.95,52.99,52.79,52.97,29944.0,48.3222,48.3587,48.1762,48.3405,29944.0
2020-03-30 13:40:00,52.96,53.04,52.71,53.01,24058.0,48.3313,48.4043,48.1032,48.377,24058.0
2020-03-30 13:50:00,53.02,53.14,52.93,53.01,67448.0,48.3861,48.4956,48.304,48.377,67448.0
2020-03-30 14:00:00,53.01,53.05,52.82,52.82,51770.0,48.377,48.4135,48.2036,48.2036,51770.0
2020-03-30 14:10:00,52.84,52.85,52.31,52.44,58739.0,48.2218,48.231,47.7381,47.8568,58739.0
2020-03-30 14:20:00,52.39,52.89,52.32,52.89,53785.0,47.8112,48.2675,47.7473,48.2675,53785.0
2020-03-30 14:30:00,52.89,53.12,52.81,52.99,67844.0,48.2675,48.4774,48.1944,48.3587,67844.0
2020-03-30 14:40:00,53.05,53.42,52.98,53.16,48696.0,48.4135,48.7511,48.3496,48.5139,48696.0
2020-03-30 14:50:00,53.18,53.5,53.15,53.39,77064.0,48.5321,48.8241,48.5047,48.7238,77064.0
2020-03-30 15:00:00,53.39,53.63,53.32,53.56,57864.0,48.7238,48.9428,48.6599,48.8789,57864.0
2020-03-30 15:10:00,53.55,53.87,53.49,53.66,56145.0,48.8698,49.1618,48.815,48.9702,56145.0
2020-03-30 15:20:00,53.68,53.77,52.98,53.09,96379.0,48.9884,49.0705,48.3496,48.45,96379.0
2020-03-30 15:30:00,53.12,53.49,52.93,53.47,94250.0,48.4774,48.815,48.304,48.7968,94250.0
2020-03-30 15:40:00,53.45,53.72,53.28,53.52,124777.0,48.7785,49.0249,48.6234,48.8424,124777.0
2020-03-30 15:50:00,53.54,54.24,53.54,53.88,231492.0,48.8606,49.4995,48.8606,49.1709,231492.0
2020-03-31 09:30:00,52.97,53.77,52.75,52.94,122731.0,48.3405,49.0705,48.1397,48.3131,122731.0
2020-03-31 09:40:00,53.0,53.28,52.39,52.39,88341.0,48.3678,48.6234,47.8112,47.8112,88341.0
2020-03-31 09:50:00,52.38,52.82,52.33,52.48,124408.0,47.802,48.2036,47.7564,47.8933,124408.0
2020-03-31 10:00:00,52.48,53.13,52.48,53.02,159290.0,47.8933,48.4865,47.8933,48.3861,159290.0
2020-03-31 10:10:00,53.02,53.55,53.02,53.31,144871.0,48.3861,48.8698,48.3861,48.6507,144871.0
2020-03-31 10:20:00,53.35,53.55,52.88,53.03,89251.0,48.6873,48.8698,48.2583,48.3952,89251.0
2020-03-31 10:30:00,53.04,53.27,52.84,53.15,153429.0,48.4043,48.6142,48.2218,48.5047,153429.0
2020-03-31 10:40:00,53.19,53.2,52.87,53.06,63008.0,48.5412,48.5504,48.2492,48.4226,63008.0
2020-03-31 10:50:00,52.99,53.35,52.96,53.26,53385.0,48.3587,48.6873,48.3313,48.6051,53385.0
2020-03-31 11:00:00,53.24,53.64,53.05,53.59,46148.0,48.5869,48.9519,48.4135,48.9063,46148.0
2020-03-31 11:10:00,53.63,53.7,53.32,53.39,60538.0,48.9428,49.0067,48.6599,48.7238,60538.0
2020-03-31 11:20:00,53.4,53.44,52.67,52.88,109270.0,48.7329,48.7694,48.0667,48.2583,109270.0
2020-03-31 11:30:00,53.01,53.24,52.91,53.06,52302.0,48.377,48.5869,48.2857,48.4226,52302.0
2020-03-31 11:40:00,53.07,53.2,52.83,53.01,54903.0,48.4317,48.5504,48.2127,48.377,54903.0
2020-03-31 11:50:00,53.0,53.04,52.83,52.91,31138.0,48.3678,48.4043,48.2127,48.2857,31138.0
2020-03-31 12:00:00,52.91,53.0,52.66,53.0,42119.0,48.2857,48.3678,48.0576,48.3678,42119.0
2020-03-31 12:10:00,53.0,53.0,52.77,52.79,35922.0,48.3678,48.3678,48.1579,48.1762,35922.0
2020-03-31 12:20:00,52.79,52.79,52.36,52.54,72147.0,48.1762,48.1762,47.7838,47.948,72147.0
2020-03-31 12:30:00,52.59,52.6,52.18,52.24,44972.0,47.9937,48.0028,47.6195,47.6743,44972.0
2020-03-31 12:40:00,52.26,52.43,52.09,52.43,39057.0,47.6925,47.8477,47.5374,47.8477,39057.0
2020-03-31 12:50:00,52.42,52.43,52.1,52.16,40128.0,47.8385,47.8477,47.5465,47.6013,40128.0
2020-03-31 13:00:00,52.18,52.29,51.84,52.03,44364.0,47.6195,47.7199,47.3092,47.4826,44364.0
2020-03-31 13:10:00,51.99,52.11,51.77,51.82,43888.0,47.4461,47.5556,47.2453,47.291,43888.0
2020-03-31 13:20:00,51.81,51.92,51.66,51.71,48586.0,47.2818,47.3822,47.145,47.1906,48586.0
2020-03-31 13:30:00,51.69,51.82,51.51,51.74,32227.0,47.1723,47.291,47.0081,47.218,32227.0
2020-03-31 13:40:00,51.74,51.85,51.53,51.6,51020.0,47.218,47.3184,47.0263,47.0902,51020.0
2020-03-31 13:50:00,51.57,51.95,51.55,51.91,39548.0,47.0628,47.4096,47.0446,47.3731,39548.0
2020-03-31 14:00:00,51.9,51.94,51.73,51.85,32831.0,47.364,47.4005,47.2088,47.3184,32831.0
2020-03-31 14:10:00,51.83,51.91,51.52,51.62,71584.0,47.3001,47.3731,47.0172,47.1085,71584.0
2020-03-31 14:20:00,51.61,51.65,51.54,51.62,37088.0,47.0993,47.1358,47.0354,47.1085,37088.0
2020-03-31 14:30:00,51.6,51.74,51.52,51.7,53618.0,47.0902,47.218,47.0172,47.1815,53618.0
2020-03-31 14:40:00,51.7,51.71,51.24,51.29,46612.0,47.1815,47.1906,46.7617,46.8073,46612.0
2020-03-31 14:50:00,51.31,51.33,50.84,51.23,108537.0,46.8255,46.8438,46.3966,46.7525,108537.0
2020-03-31 15:00:00,51.2,51.31,50.73,50.82,67937.0,46.7252,46.8255,46.2962,46.3784,67937.0
2020-03-31 15:10:00,50.78,50.86,50.29,50.4,79605.0,46.3419,46.4149,45.8947,45.9951,79605.0
2020-03-31 15:20:00,50.4,50.5,50.17,50.2,80457.0,45.9951,46.0863,45.7852,45.8126,80457.0
2020-03-31 15:30:00,50.22,50.6,50.1,50.48,173737.0,45.8308,46.1776,45.7213,46.0681,173737.0
2020-03-31 15:40:00,50.47,50.69,50.05,50.1,248393.0,46.059,46.2597,45.6757,45.7213,248393.0
2020-03-31 15:50:00,50.08,50.53,50.0,50.42,631121.0,45.703,46.1137,45.63,46.0133,631121.0
2020-04-01 09:30:00,46.43,46.63,44.8,45.23,406047.0,42.3721,42.5546,40.8845,41.2769,406047.0
2020-04-01 09:40:00,45.22,45.85,45.12,45.54,379502.0,41.2678,41.8427,41.1765,41.5598,379502.0
2020-04-01 09:50:00,45.58,46.09,45.24,45.34,286609.0,41.5963,42.0618,41.2861,41.3773,286609.0
2020-04-01 10:00:00,45.34,45.63,45.05,45.29,252547.0,41.3773,41.642,41.1127,41.3317,252547.0
2020-04-01 10:10:00,45.37,45.68,45.16,45.59,211296.0,41.4047,41.6876,41.2131,41.6055,211296.0
2020-04-01 10:20:00,45.6,45.69,45.05,45.21,172416.0,41.6146,41.6967,41.1127,41.2587,172416.0
2020-04-01 10:30:00,45.21,45.52,45.08,45.33,121798.0,41.2587,41.5416,41.14,41.3682,121798.0
2020-04-01 10:40:00,45.31,45.62,45.29,45.54,120134.0,41.3499,41.6328,41.3317,41.5598,120134.0
2020-04-01 10:50:00,45.54,45.55,45.1,45.13,166208.0,41.5598,41.569,41.1583,41.1857,166208.0
2020-04-01 11:00:00,45.13,45.26,45.04,45.09,178794.0,41.1857,41.3043,41.1035,41.1492,178794.0
2020-04-01 11:10:00,45.08,45.17,45.04,45.12,137034.0,41.14,41.2222,41.1035,41.1765,137034.0
2020-04-01 11:20:00,45.11,45.14,44.77,44.84,162204.0,41.1674,41.1948,40.8571,40.921,162204.0
2020-04-01 11:30:00,44.85,44.95,44.77,44.78,85111.0,40.9301,41.0214,40.8571,40.8663,85111.0
2020-04-01 11:40:00,44.78,44.92,44.68,44.78,89521.0,40.8663,40.994,40.775,40.8663,89521.0
2020-04-01 11:50:00,44.79,44.87,44.7,44.73,88100.0,40.8754,40.9484,40.7933,40.8206,88100.0
2020-04-01 12:00:00,44.73,44.77,44.21,44.25,116850.0,40.8206,40.8571,40.3461,40.3826,116850.0
2020-04-01 12:10:00,44.25,44.31,44.03,44.07,80375.0,40.3826,40.4373,40.1818,40.2183,80375.0
2020-04-01 12:20:00,44.07,44.39,44.0,44.2,320781.0,40.2183,40.5103,40.1544,40.337,320781.0
2020-04-01 12:30:00,44.2,44.52,44.2,44.24,118667.0,40.337,40.629,40.337,40.3735,118667.0
2020-04-01 12:40:00,44.27,44.55,44.19,44.34,105761.0,40.4008,40.6564,40.3278,40.4647,105761.0
2020-04-01 12:50:00,44.34,44.74,44.31,44.53,116308.0,40.4647,40.8298,40.4373,40.6381,116308.0
2020-04-01 13:00:00,44.5,44.61,44.3,44.32,96558.0,40.6107,40.7111,40.4282,40.4465,96558.0
2020-04-01 13:10:00,44.32,44.46,44.24,44.36,92431.0,40.4465,40.5742,40.3735,40.483,92431.0
2020-04-01 13:20:00,44.35,44.78,44.35,44.76,70145.0,40.4738,40.8663,40.4738,40.848,70145.0
2020-04-01 13:30:00,44.76,44.76,44.54,44.65,90912.0,40.848,40.848,40.6472,40.7476,90912.0
2020-04-01 13:40:00,44.67,44.84,44.55,44.79,90511.0,40.7659,40.921,40.6564,40.8754,90511.0
2020-04-01 13:50:00,44.79,45.12,44.73,44.98,113355.0,40.8754,41.1765,40.8206,41.0488,113355.0
2020-04-01 14:00:00,45.01,45.34,44.9,45.26,62181.0,41.0762,41.3773,40.9758,41.3043,62181.0
2020-04-01 14:10:00,45.28,45.55,45.2,45.52,104124.0,41.3226,41.569,41.2496,41.5416,104124.0
2020-04-01 14:20:00,45.52,45.55,45.14,45.26,76099.0,41.5416,41.569,41.1948,41.3043,76099.0
2020-04-01 14:30:00,45.22,45.24,44.9,45.05,51494.0,41.2678,41.2861,40.9758,41.1127,51494.0
2020-04-01 14:40:00,45.02,45.07,44.87,45.02,71311.0,41.0853,41.1309,40.9484,41.0853,71311.0
2020-04-01 14:50:00,45.05,45.12,44.89,44.93,114715.0,41.1127,41.1765,40.9666,41.0032,114715.0
2020-04-01 15:00:00,44.94,45.15,44.92,45.01,72079.0,41.0123,41.2039,40.994,41.0762,72079.0
2020-04-01 15:10:00,45.01,45.17,44.97,45.14,62204.0,41.0762,41.2222,41.0397,41.1948,62204.0
2020-04-01 15:20:00,45.15,45.52,45.09,45.45,163124.0,41.2039,41.5416,41.1492,41.4777,163124.0
2020-04-01 15:30:00,45.46,45.51,44.57,44.67,167993.0,41.4868,41.5325,40.6746,40.7659,167993.0
2020-04-01 15:40:00,44.71,44.8,44.5,44.65,139972.0,40.8024,40.8845,40.6107,40.7476,139972.0
2020-04-01 15:50:00,44.67,44.8,44.39,44.68,473510.0,40.7659,40.8845,40.5103,40.775,473510.0
2020-04-02 09:30:00,43.75,44.82,43.57,44.59,256391.0,39.9263,40.9028,39.762,40.6929,256391.0
2020-04-02 09:40:00,44.59,44.82,43.95,44.01,131534.0,40.6929,40.9028,40.1088,40.1636,131534.0
2020-04-02 09:50:00,44.07,44.67,43.93,44.63,67072.0,40.2183,40.7659,40.0906,40.7294,67072.0
2020-04-02 10:00:00,44.63,44.92,44.37,44.85,78172.0,40.7294,40.994,40.4921,40.9301,78172.0
2020-04-02 10:10:00,44.85,44.96,44.52,44.81,58792.0,40.9301,41.0305,40.629,40.8936,58792.0
2020-04-02 10:20:00,44.77,44.99,44.61,44.98,75171.0,40.8571,41.0579,40.7111,41.0488,75171.0
2020-04-02 10:30:00,44.95,45.86,44.84,45.74,136467.0,41.0214,41.8519,40.921,41.7424,136467.0
2020-04-02 10:40:00,45.69,45.7,45.0,45.09,107523.0,41.6967,41.7059,41.067,41.1492,107523.0
2020-04-02 10:50:00,45.09,45.72,45.04,45.67,207742.0,41.1492,41.7241,41.1035,41.6785,207742.0
2020-04-02 11:00:00,45.69,45.79,45.35,45.38,101489.0,41.6967,41.788,41.3864,41.4138,101489.0
2020-04-02 11:10:00,45.37,45.61,45.35,45.44,97702.0,41.4047,41.6237,41.3864,41.4686,97702.0
2020-04-02 11:20:00,45.43,45.44,44.69,44.91,177426.0,41.4595,41.4686,40.7841,40.9849,177426.0
2020-04-02 11:30:00,44.92,45.12,44.87,45.03,74382.0,40.994,41.1765,40.9484,41.0944,74382.0
2020-04-02 11:40:00,45.01,45.31,45.01,45.23,77359.0,41.0762,41.3499,41.0762,41.2769,77359.0
2020-04-02 11:50:00,45.22,45.51,45.17,45.41,65499.0,41.2678,41.5325,41.2222,41.4412,65499.0
2020-04-02 12:00:00,45.46,45.58,45.25,45.32,31429.0,41.4868,41.5963,41.2952,41.3591,31429.0
2020-04-02 12:10:00,45.26,45.66,45.26,45.48,63693.0,41.3043,41.6694,41.3043,41.5051,63693.0
2020-04-02 12:20:00,45.49,45.67,45.21,45.23,53376.0,41.5142,41.6785,41.2587,41.2769,53376.0
2020-04-02 12:30:00,45.25,45.41,45.12,45.3,52057.0,41.2952,41.4412,41.1765,41.3408,52057.0
2020-04-02 12:40:00,45.3,45.46,45.24,45.38,80012.0,41.3408,41.4868,41.2861,41.4138,80012.0
2020-04-02 12:50:00,45.39,45.39,45.05,45.13,38639.0,41.423,41.423,41.1127,41.1857,38639.0
2020-04-02 13:00:00,45.15,45.18,44.88,44.92,49724.0,41.2039,41.2313,40.9575,40.994,49724.0
2020-04-02 13:10:00,44.9,44.96,44.67,44.69,61187.0,40.9758,41.0305,40.7659,40.7841,61187.0
2020-04-02 13:20:00,44.69,44.76,44.39,44.41,53981.0,40.7841,40.848,40.5103,40.5286,53981.0
2020-04-02 13:30:00,44.4,44.45,44.14,44.15,97763.0,40.5195,40.5651,40.2822,40.2913,97763.0
2020-04-02 13:40:00,44.15,44.27,44.11,44.13,75927.0,40.2913,40.4008,40.2548,40.2731,75927.0
2020-04-02 13:50:00,44.13,44.34,44.0,44.02,81010.0,40.2731,40.4647,40.1544,40.1727,81010.0
2020-04-02 14:00:00,44.02,44.05,43.63,43.63,71551.0,40.1727,40.2001,39.8168,39.8168,71551.0
2020-04-02 14:10:00,43.64,43.69,43.33,43.34,101336.0,39.8259,39.8715,39.543,39.5521,101336.0
2020-04-02 14:20:00,43.33,43.58,43.28,43.54,70117.0,39.543,39.7711,39.4974,39.7346,70117.0
2020-04-02 14:30:00,43.54,43.65,43.35,43.51,76066.0,39.7346,39.835,39.5612,39.7073,76066.0
2020-04-02 14:40:00,43.51,43.52,43.28,43.3,54318.0,39.7073,39.7164,39.4974,39.5156,54318.0
2020-04-02 14:50:00,43.32,43.79,43.17,43.77,72995.0,39.5339,39.9628,39.397,39.9445,72995.0
2020-04-02 15:00:00,43.77,43.9,43.67,43.86,60751.0,39.9445,40.0632,39.8533,40.0267,60751.0
2020-04-02 15:10:00,43.85,43.86,43.47,43.64,174356.0,40.0175,40.0267,39.6708,39.8259,174356.0
2020-04-02 15:20:00,43.64,43.67,43.35,43.42,201134.0,39.8259,39.8533,39.5612,39.6251,201134.0
2020-04-02 15:30:00,43.43,43.54,43.07,43.12,192297.0,39.6343,39.7346,39.3057,39.3513,192297.0
2020-04-02 15:40:00,43.12,43.69,43.1,43.47,236607.0,39.3513,39.8715,39.3331,39.6708,236607.0
2020-04-02 15:50:00,43.47,44.01,43.46,43.93,515738.0,39.6708,40.1636,39.6616,40.0906,515738.0
2020-04-03 09:30:00,43.78,43.89,42.88,43.21,201200.0,39.9537,40.054,39.1323,39.4335,201200.0
2020-04-03 09:40:00,43.16,43.42,43.07,43.12,161311.0,39.3879,39.6251,39.3057,39.3513,161311.0
2020-04-03 09:50:00,43.12,43.13,42.63,42.76,116390.0,39.3513,39.3605,38.9042,39.0228,116390.0
2020-04-03 10:00:00,42.76,43.02,42.59,42.86,91005.0,39.0228,39.2601,38.8677,39.1141,91005.0
2020-04-03 10:10:00,42.88,42.96,42.15,42.23,109807.0,39.1323,39.2053,38.4661,38.5391,109807.0
2020-04-03 10:20:00,42.24,42.35,41.69,41.86,152797.0,38.5483,38.6486,38.0463,38.2015,152797.0
2020-04-03 10:30:00,41.9,42.04,41.35,41.43,204266.0,38.238,38.3657,37.736,37.8091,204266.0
2020-04-03 10:40:00,41.45,41.74,41.36,41.55,150303.0,37.8273,38.092,37.7452,37.9186,150303.0
2020-04-03 10:50:00,41.58,41.6,41.03,41.34,132403.0,37.9459,37.9642,37.444,37.7269,132403.0
2020-04-03 11:00:00,41.34,41.43,41.01,41.09,86564.0,37.7269,37.8091,37.4258,37.4988,86564.0
2020-04-03 11:10:00,41.08,41.13,40.89,41.01,92293.0,37.4896,37.5353,37.3162,37.4258,92293.0
2020-04-03 11:20:00,41.01,41.09,40.5,40.9,116978.0,37.4258,37.4988,36.9603,37.3254,116978.0
2020-04-03 11:30:00,40.92,41.19,40.76,41.17,113397.0,37.3436,37.59,37.1976,37.5718,113397.0
2020-04-03 11:40:00,41.16,41.24,40.37,40.45,150606.0,37.5626,37.6357,36.8417,36.9147,150606.0
2020-04-03 11:50:00,40.47,40.54,39.9,40.49,249908.0,36.933,36.9968,36.4128,36.9512,249908.0
2020-04-03 12:00:00,40.47,40.56,39.92,40.14,149738.0,36.933,37.0151,36.431,36.6318,149738.0
2020-04-03 12:10:00,40.17,40.22,40.0,40.04,79089.0,36.6592,36.7048,36.504,36.5405,79089.0
2020-04-03 12:20:00,40.03,40.32,39.99,40.19,115328.0,36.5314,36.7961,36.4949,36.6774,115328.0
2020-04-03 12:30:00,40.17,40.43,40.12,40.43,71746.0,36.6592,36.8965,36.6135,36.8965,71746.0
2020-04-03 12:40:00,40.43,40.67,40.25,40.3,70247.0,36.8965,37.1155,36.7322,36.7778,70247.0
2020-04-03 12:50:00,40.29,40.51,40.26,40.5,34651.0,36.7687,36.9695,36.7413,36.9603,34651.0
2020-04-03 13:00:00,40.5,41.08,40.39,41.05,90291.0,36.9603,37.4896,36.8599,37.4623,90291.0
2020-04-03 13:10:00,41.03,41.11,40.78,41.03,106616.0,37.444,37.517,37.2159,37.444,106616.0
2020-04-03 13:20:00,41.06,41.12,40.87,40.91,186034.0,37.4714,37.5261,37.298,37.3345,186034.0
2020-04-03 13:30:00,40.91,40.91,40.67,40.69,77209.0,37.3345,37.3345,37.1155,37.1337,77209.0
2020-04-03 13:40:00,40.68,40.85,40.59,40.71,65472.0,37.1246,37.2797,37.0425,37.152,65472.0
2020-04-03 13:50:00,40.73,40.75,40.53,40.61,44596.0,37.1702,37.1885,36.9877,37.0607,44596.0
2020-04-03 14:00:00,40.61,40.85,40.59,40.67,51814.0,37.0607,37.2797,37.0425,37.1155,51814.0
2020-04-03 14:10:00,40.69,40.79,40.62,40.76,65276.0,37.1337,37.225,37.0698,37.1976,65276.0
2020-04-03 14:20:00,40.79,41.11,40.77,41.05,113774.0,37.225,37.517,37.2067,37.4623,113774.0
2020-04-03 14:30:00,41.05,41.22,41.0,41.15,92852.0,37.4623,37.6174,37.4166,37.5535,92852.0
2020-04-03 14:40:00,41.16,41.33,41.07,41.31,85154.0,37.5626,37.7178,37.4805,37.6995,85154.0
2020-04-03 14:50:00,41.31,41.9,41.31,41.87,96413.0,37.6995,38.238,37.6995,38.2106,96413.0
2020-04-03 15:00:00,41.87,42.01,41.61,41.84,146337.0,38.2106,38.3384,37.9733,38.1832,146337.0
2020-04-03 15:10:00,41.83,42.35,41.76,42.06,115933.0,38.1741,38.6486,38.1102,38.384,115933.0
2020-04-03 15:20:00,42.06,42.09,41.77,42.05,124820.0,38.384,38.4114,38.1193,38.3749,124820.0
2020-04-03 15:30:00,42.05,42.15,41.65,41.66,143724.0,38.3749,38.4661,38.0098,38.0189,143724.0
2020-04-03 15:40:00,41.67,42.12,41.5,42.12,208925.0,38.0281,38.4387,37.8729,38.4387,208925.0
2020-04-03 15:50:00,42.15,42.45,42.0,42.26,579595.0,38.4661,38.7399,38.3292,38.5665,579595.0
2020-04-06 09:30:00,46.28,47.3,45.79,46.53,295209.0,42.2352,43.166,41.788,42.4633,295209.0
2020-04-06 09:40:00,46.58,47.73,46.55,47.64,202536.0,42.5089,43.5584,42.4816,43.4763,202536.0
2020-04-06 09:50:00,47.65,48.49,47.56,48.4,109433.0,43.4854,44.252,43.4033,44.1699,109433.0
2020-04-06 10:00:00,48.47,49.33,48.44,49.33,180517.0,44.2338,45.0186,44.2064,45.0186,180517.0
2020-04-06 10:10:00,49.31,49.74,48.9,49.69,113498.0,45.0003,45.3928,44.6262,45.3471,113498.0
2020-04-06 10:20:00,49.69,49.75,48.67,48.73,89978.0,45.3471,45.4019,44.4163,44.471,89978.0
2020-04-06 10:30:00,48.73,48.8,47.72,48.17,140606.0,44.471,44.5349,43.5493,43.96,140606.0
2020-04-06 10:40:00,48.18,48.32,47.76,47.82,120244.0,43.9691,44.0969,43.5858,43.6406,120244.0
2020-04-06 10:50:00,47.84,48.89,47.84,48.59,73977.0,43.6588,44.6171,43.6588,44.3433,73977.0
2020-04-06 11:00:00,48.62,48.66,47.97,47.99,87575.0,44.3707,44.4072,43.7775,43.7957,87575.0
2020-04-06 11:10:00,48.0,48.04,47.43,47.52,59631.0,43.8048,43.8413,43.2847,43.3668,59631.0
2020-04-06 11:20:00,47.51,47.7,47.05,47.5,123668.0,43.3577,43.5311,42.9379,43.3485,123668.0
2020-04-06 11:30:00,47.53,48.4,47.52,48.35,76831.0,43.3759,44.1699,43.3668,44.1242,76831.0
2020-04-06 11:40:00,48.3,48.54,47.91,48.5,107239.0,44.0786,44.2976,43.7227,44.2611,107239.0
2020-04-06 11:50:00,48.54,48.9,48.4,48.73,42954.0,44.2976,44.6262,44.1699,44.471,42954.0
2020-04-06 12:00:00,48.77,49.11,48.74,49.01,94076.0,44.5075,44.8178,44.4802,44.7266,94076.0
2020-04-06 12:10:00,49.02,49.79,48.84,49.73,125085.0,44.7357,45.4384,44.5714,45.3836,125085.0
2020-04-06 12:20:00,49.75,49.97,49.61,49.86,123249.0,45.4019,45.6027,45.2741,45.5023,123249.0
2020-04-06 12:30:00,49.87,49.91,49.65,49.81,97009.0,45.5114,45.5479,45.3106,45.4566,97009.0
2020-04-06 12:40:00,49.84,49.89,49.45,49.72,94279.0,45.484,45.5297,45.1281,45.3745,94279.0
2020-04-06 12:50:00,49.71,49.72,49.34,49.51,67858.0,45.3654,45.3745,45.0277,45.1829,67858.0
2020-04-06 13:00:00,49.54,49.78,49.47,49.52,40349.0,45.2102,45.4293,45.1464,45.192,40349.0
2020-04-06 13:10:00,49.58,49.84,49.53,49.76,72330.0,45.2467,45.484,45.2011,45.411,72330.0
2020-04-06 13:20:00,49.77,49.99,49.53,49.99,64086.0,45.4201,45.6209,45.2011,45.6209,64086.0
2020-04-06 13:30:00,49.98,49.99,49.46,49.7,66993.0,45.6118,45.6209,45.1372,45.3563,66993.0
2020-04-06 13:40:00,49.68,50.1,49.66,50.05,110273.0,45.338,45.7213,45.3198,45.6757,110273.0
2020-04-06 13:50:00,50.03,50.17,49.85,49.91,38852.0,45.6574,45.7852,45.4931,45.5479,38852.0
2020-04-06 14:00:00,49.89,49.89,49.02,49.14,71919.0,45.5297,45.5297,44.7357,44.8452,71919.0
2020-04-06 14:10:00,49.13,49.3,49.02,49.24,35744.0,44.8361,44.9912,44.7357,44.9365,35744.0
2020-04-06 14:20:00,49.26,49.56,49.21,49.33,52745.0,44.9547,45.2285,44.9091,45.0186,52745.0
2020-04-06 14:30:00,49.32,49.43,49.14,49.19,66534.0,45.0095,45.1099,44.8452,44.8908,66534.0
2020-04-06 14:40:00,49.18,49.47,49.14,49.35,29181.0,44.8817,45.1464,44.8452,45.0368,29181.0
2020-04-06 14:50:00,49.36,49.44,49.26,49.28,39879.0,45.046,45.119,44.9547,44.973,39879.0
2020-04-06 15:00:00,49.29,49.7,49.08,49.66,91095.0,44.9821,45.3563,44.7904,45.3198,91095.0
2020-04-06 15:10:00,49.66,49.69,49.02,49.02,44233.0,45.3198,45.3471,44.7357,44.7357,44233.0
2020-04-06 15:20:00,49.03,49.56,48.96,49.36,86754.0,44.7448,45.2285,44.6809,45.046,86754.0
2020-04-06 15:30:00,49.38,49.45,49.11,49.21,156927.0,45.0642,45.1281,44.8178,44.9091,156927.0
2020-04-06 15:40:00,49.21,49.32,49.04,49.22,178072.0,44.9091,45.0095,44.7539,44.9182,178072.0
2020-04-06 15:50:00,49.24,49.89,49.23,49.41,611702.0,44.9365,45.5297,44.9273,45.0916,611702.0
2020-04-07 09:30:00,54.69,56.9,54.11,55.89,359994.0,49.9101,51.927,49.3808,51.0053,359994.0
2020-04-07 09:40:00,55.85,56.74,55.34,56.29,164395.0,50.9688,51.781,50.5033,51.3703,164395.0
2020-04-07 09:50:00,56.41,57.99,56.24,57.81,110236.0,51.4798,52.9217,51.3247,52.7575,110236.0
2020-04-07 10:00:00,57.9,58.37,56.61,56.7,180671.0,52.8396,53.2685,51.6623,51.7445,180671.0
2020-04-07 10:10:00,56.69,57.04,55.06,55.32,169833.0,51.7353,52.0547,50.2478,50.4851,169833.0
2020-04-07 10:20:00,55.24,55.39,54.32,54.74,110826.0,50.4121,50.549,49.5725,49.9558,110826.0
2020-04-07 10:30:00,54.79,55.81,54.73,55.61,66701.0,50.0014,50.9323,49.9466,50.7497,66701.0
2020-04-07 10:40:00,55.67,55.78,54.24,54.27,116985.0,50.8045,50.9049,49.4995,49.5268,116985.0
2020-04-07 10:50:00,54.32,54.45,53.51,53.67,157171.0,49.5725,49.6911,48.8333,48.9793,157171.0
2020-04-07 11:00:00,53.67,55.13,53.6,54.87,111518.0,48.9793,50.3117,48.9154,50.0744,111518.0
2020-04-07 11:10:00,54.95,55.36,54.71,55.12,57818.0,50.1474,50.5216,49.9284,50.3026,57818.0
2020-04-07 11:20:00,55.09,55.14,54.41,54.93,79688.0,50.2752,50.3208,49.6546,50.1292,79688.0
2020-04-07 11:30:00,54.93,56.09,54.92,56.09,73711.0,50.1292,51.1878,50.12,51.1878,73711.0
2020-04-07 11:40:00,56.17,56.39,55.77,55.9,68382.0,51.2608,51.4616,50.8957,51.0144,68382.0
2020-04-07 11:50:00,55.9,56.31,55.8,56.12,109173.0,51.0144,51.3886,50.9231,51.2152,109173.0
2020-04-07 12:00:00,56.12,56.71,56.12,56.67,95444.0,51.2152,51.7536,51.2152,51.7171,95444.0
2020-04-07 12:10:00,56.66,56.97,56.51,56.93,98020.0,51.708,51.9909,51.5711,51.9544,98020.0
2020-04-07 12:20:00,56.88,56.89,56.2,56.47,91912.0,51.9087,51.9179,51.2882,51.5346,91912.0
2020-04-07 12:30:00,56.47,56.56,55.88,56.26,72172.0,51.5346,51.6167,50.9961,51.3429,72172.0
2020-04-07 12:40:00,56.25,56.71,56.09,56.62,46564.0,51.3338,51.7536,51.1878,51.6715,46564.0
2020-04-07 12:50:00,56.59,56.63,56.29,56.47,54768.0,51.6441,51.6806,51.3703,51.5346,54768.0
2020-04-07 13:00:00,56.44,56.69,55.98,56.12,79659.0,51.5072,51.7353,51.0874,51.2152,79659.0
2020-04-07 13:10:00,56.13,56.18,55.13,55.3,62160.0,51.2243,51.2699,50.3117,50.4668,62160.0
2020-04-07 13:20:00,55.26,55.66,54.91,55.66,54098.0,50.4303,50.7954,50.1109,50.7954,54098.0
2020-04-07 13:30:00,55.67,55.72,55.41,55.42,54370.0,50.8045,50.8501,50.5672,50.5763,54370.0
2020-04-07 13:40:00,55.39,55.56,54.82,54.83,102217.0,50.549,50.7041,50.0288,50.0379,102217.0
2020-04-07 13:50:00,54.76,54.91,54.55,54.72,80941.0,49.974,50.1109,49.7824,49.9375,80941.0
2020-04-07 14:00:00,54.72,54.72,53.73,54.16,85364.0,49.9375,49.9375,49.034,49.4265,85364.0
2020-04-07 14:10:00,54.18,54.37,53.36,53.4,71972.0,49.4447,49.6181,48.6964,48.7329,71972.0
2020-04-07 14:20:00,53.42,54.45,53.4,54.14,84172.0,48.7511,49.6911,48.7329,49.4082,84172.0
2020-04-07 14:30:00,54.11,54.34,53.35,53.35,65603.0,49.3808,49.5907,48.6873,48.6873,65603.0
2020-04-07 14:40:00,53.33,53.41,52.95,53.1,64563.0,48.669,48.742,48.3222,48.4591,64563.0
2020-04-07 14:50:00,53.09,53.56,52.9,53.56,120736.0,48.45,48.8789,48.2766,48.8789,120736.0
2020-04-07 15:00:00,53.56,53.99,53.4,53.85,139072.0,48.8789,49.2713,48.7329,49.1436,139072.0
2020-04-07 15:10:00,53.86,54.05,53.19,53.24,109864.0,49.1527,49.3261,48.5412,48.5869,109864.0
2020-04-07 15:20:00,53.26,53.56,52.85,53.08,143323.0,48.6051,48.8789,48.231,48.4409,143323.0
2020-04-07 15:30:00,53.1,53.95,53.09,53.89,178179.0,48.4591,49.2348,48.45,49.1801,178179.0
2020-04-07 15:40:00,53.9,54.54,53.77,54.52,175336.0,49.1892,49.7732,49.0705,49.755,175336.0
2020-04-07 15:50:00,54.5,54.5,52.75,52.85,457504.0,49.7367,49.7367,48.1397,48.231,457504.0
2020-04-08 09:30:00,54.41,55.0,53.63,54.29,144192.0,49.6546,50.193,48.9428,49.5451,144192.0
2020-04-08 09:40:00,54.26,54.72,53.9,53.9,59776.0,49.5177,49.9375,49.1892,49.1892,59776.0
2020-04-08 09:50:00,53.93,54.82,53.84,54.46,92494.0,49.2166,50.0288,49.1344,49.7002,92494.0
2020-04-08 10:00:00,54.61,54.92,54.3,54.56,93773.0,49.8371,50.12,49.5542,49.7915,93773.0
2020-04-08 10:10:00,54.57,55.25,54.37,55.09,76499.0,49.8006,50.4212,49.6181,50.2752,76499.0
2020-04-08 10:20:00,55.14,55.27,54.66,55.15,55392.0,50.3208,50.4394,49.8828,50.3299,55392.0
2020-04-08 10:30:00,55.13,55.4,54.96,54.96,87011.0,50.3117,50.5581,50.1565,50.1565,87011.0
2020-04-08 10:40:00,55.02,55.1,54.53,54.87,37613.0,50.2113,50.2843,49.7641,50.0744,37613.0
2020-04-08 10:50:00,54.85,55.35,54.79,55.31,61086.0,50.0562,50.5125,50.0014,50.476,61086.0
2020-04-08 11:00:00,55.33,55.48,55.09,55.45,51292.0,50.4942,50.6311,50.2752,50.6037,51292.0
2020-04-08 11:10:00,55.47,56.34,55.42,56.02,91866.0,50.622,51.4159,50.5763,51.1239,91866.0
2020-04-08 11:20:00,56.01,56.53,56.01,56.43,114532.0,51.1148,51.5893,51.1148,51.4981,114532.0
2020-04-08 11:30:00,56.4,56.65,56.2,56.51,289543.0,51.4707,51.6988,51.2882,51.5711,289543.0
2020-04-08 11:40:00,56.51,56.63,56.24,56.49,55274.0,51.5711,51.6806,51.3247,51.5528,55274.0
2020-04-08 11:50:00,56.48,56.5,55.68,55.77,132395.0,51.5437,51.5619,50.8136,50.8957,132395.0
2020-04-08 12:00:00,55.74,55.8,55.25,55.28,127763.0,50.8684,50.9231,50.4212,50.4486,127763.0
2020-04-08 12:10:00,55.3,56.08,55.2,55.98,82539.0,50.4668,51.1787,50.3756,51.0874,82539.0
2020-04-08 12:20:00,56.0,56.24,55.92,56.07,92005.0,51.1056,51.3247,51.0326,51.1695,92005.0
2020-04-08 12:30:00,56.12,56.32,55.88,56.32,68437.0,51.2152,51.3977,50.9961,51.3977,68437.0
2020-04-08 12:40:00,56.32,56.52,56.06,56.36,40254.0,51.3977,51.5802,51.1604,51.4342,40254.0
2020-04-08 12:50:00,56.4,56.5,56.16,56.27,52395.0,51.4707,51.5619,51.2517,51.352,52395.0
2020-04-08 13:00:00,56.29,56.51,56.21,56.27,70579.0,51.3703,51.5711,51.2973,51.352,70579.0
2020-04-08 13:10:00,56.21,56.44,56.07,56.41,44137.0,51.2973,51.5072,51.1695,51.4798,44137.0
2020-04-08 13:20:00,56.38,56.72,56.19,56.2,126851.0,51.4524,51.7627,51.279,51.2882,126851.0
2020-04-08 13:30:00,56.19,56.31,55.32,55.48,75065.0,51.279,51.3886,50.4851,50.6311,75065.0
2020-04-08 13:40:00,55.48,55.79,55.46,55.56,54114.0,50.6311,50.914,50.6128,50.7041,54114.0
2020-04-08 13:50:00,55.62,55.82,55.52,55.6,31929.0,50.7589,50.9414,50.6676,50.7406,31929.0
2020-04-08 14:00:00,55.61,55.86,55.54,55.78,26212.0,50.7497,50.9779,50.6858,50.9049,26212.0
2020-04-08 14:10:00,55.82,56.09,55.65,56.05,37082.0,50.9414,51.1878,50.7862,51.1513,37082.0
2020-04-08 14:20:00,56.1,56.49,55.89,56.32,117843.0,51.1969,51.5528,51.0053,51.3977,117843.0
2020-04-08 14:30:00,56.32,56.52,56.31,56.4,63681.0,51.3977,51.5802,51.3886,51.4707,63681.0
2020-04-08 14:40:00,56.42,56.52,56.08,56.16,72023.0,51.4889,51.5802,51.1787,51.2517,72023.0
2020-04-08 14:50:00,56.19,56.53,56.18,56.42,92746.0,51.279,51.5893,51.2699,51.4889,92746.0
2020-04-08 15:00:00,56.42,56.7,56.36,56.58,121526.0,51.4889,51.7445,51.4342,51.635,121526.0
2020-04-08 15:10:00,56.56,56.6,56.21,56.28,100189.0,51.6167,51.6532,51.2973,51.3612,100189.0
2020-04-08 15:20:00,56.3,56.43,56.02,56.26,164308.0,51.3794,51.4981,51.1239,51.3429,164308.0
2020-04-08 15:30:00,56.28,56.52,56.06,56.23,179871.0,51.3612,51.5802,51.1604,51.3155,179871.0
2020-04-08 15:40:00,56.21,56.54,55.92,56.46,184321.0,51.2973,51.5984,51.0326,51.5254,184321.0
2020-04-08 15:50:00,56.46,57.08,56.46,56.63,440366.0,51.5254,52.0913,51.5254,51.6806,440366.0
2020-04-09 09:30:00,60.76,61.96,59.66,60.96,648147.0,55.4496,56.5447,54.4458,55.6321,648147.0
2020-04-09 09:40:00,61.0,62.47,60.98,62.16,278379.0,55.6686,57.0102,55.6504,56.7273,278379.0
2020-04-09 09:50:00,62.14,62.98,61.85,62.62,192583.0,56.709,57.4756,56.4444,57.1471,192583.0
2020-04-09 10:00:00,62.66,62.78,62.05,62.29,251042.0,57.1836,57.2931,56.6269,56.8459,251042.0
2020-04-09 10:10:00,62.26,62.79,60.5,60.5,266416.0,56.8185,57.3022,55.2123,55.2123,266416.0
2020-04-09 10:20:00,60.42,61.36,59.64,61.12,209963.0,55.1393,55.9972,54.4275,55.7782,209963.0
2020-04-09 10:30:00,61.1,61.69,60.86,61.63,132130.0,55.7599,56.2983,55.5409,56.2436,132130.0
2020-04-09 10:40:00,61.65,61.8,61.04,61.32,151027.0,56.2618,56.3987,55.7052,55.9607,151027.0
2020-04-09 10:50:00,61.28,61.29,60.6,60.75,118899.0,55.9242,55.9333,55.3036,55.4405,118899.0
2020-04-09 11:00:00,60.74,60.8,60.29,60.71,85102.0,55.4314,55.4861,55.0207,55.404,85102.0
2020-04-09 11:10:00,60.72,61.0,60.29,60.35,130485.0,55.4131,55.6686,55.0207,55.0755,130485.0
2020-04-09 11:20:00,60.35,60.73,60.16,60.65,111613.0,55.0755,55.4222,54.9021,55.3492,111613.0
2020-04-09 11:30:00,60.62,60.7,60.37,60.5,176211.0,55.3219,55.3949,55.0937,55.2123,176211.0
2020-04-09 11:40:00,60.51,60.58,60.03,60.36,157474.0,55.2215,55.2854,54.7834,55.0846,157474.0
2020-04-09 11:50:00,60.36,60.91,60.22,60.87,201753.0,55.0846,55.5865,54.9568,55.55,201753.0
2020-04-09 12:00:00,60.91,61.06,60.64,61.05,137093.0,55.5865,55.7234,55.3401,55.7143,137093.0
2020-04-09 12:10:00,61.06,61.6,60.93,61.58,84568.0,55.7234,56.2162,55.6048,56.198,84568.0
2020-04-09 12:20:00,61.58,61.96,61.43,61.47,89083.0,56.198,56.5447,56.0611,56.0976,89083.0
2020-04-09 12:30:00,61.47,61.91,61.37,61.78,72598.0,56.0976,56.4991,56.0063,56.3805,72598.0
2020-04-09 12:40:00,61.73,61.89,61.51,61.8,33037.0,56.3348,56.4809,56.1341,56.3987,33037.0
2020-04-09 12:50:00,61.77,62.22,61.66,62.09,53886.0,56.3714,56.782,56.271,56.6634,53886.0
2020-04-09 13:00:00,62.05,62.54,61.94,62.15,65230.0,56.6269,57.0741,56.5265,56.7181,65230.0
2020-04-09 13:10:00,62.19,62.21,61.61,62.0,104528.0,56.7546,56.7729,56.2253,56.5812,104528.0
2020-04-09 13:20:00,61.94,61.99,61.46,61.76,59020.0,56.5265,56.5721,56.0884,56.3622,59020.0
2020-04-09 13:30:00,61.74,62.2,61.65,61.82,175075.0,56.344,56.7638,56.2618,56.417,175075.0
2020-04-09 13:40:00,61.75,62.08,61.57,61.59,83429.0,56.3531,56.6543,56.1888,56.2071,83429.0
2020-04-09 13:50:00,61.61,62.37,61.32,62.37,69728.0,56.2253,56.9189,55.9607,56.9189,69728.0
2020-04-09 14:00:00,62.35,62.36,61.6,61.75,137365.0,56.9007,56.9098,56.2162,56.3531,137365.0
2020-04-09 14:10:00,61.74,61.94,60.71,60.82,106792.0,56.344,56.5265,55.404,55.5044,106792.0
2020-04-09 14:20:00,60.85,61.2,60.44,60.69,125303.0,55.5318,55.8512,55.1576,55.3857,125303.0
2020-04-09 14:30:00,60.77,61.12,60.77,60.92,216534.0,55.4588,55.7782,55.4588,55.5956,216534.0
2020-04-09 14:40:00,60.93,60.94,59.97,59.98,118246.0,55.6048,55.6139,54.7287,54.7378,118246.0
2020-04-09 14:50:00,60.0,60.12,59.22,59.83,97280.0,54.756,54.8656,54.0442,54.6009,97280.0
2020-04-09 15:00:00,59.83,60.7,59.76,60.7,102794.0,54.6009,55.3949,54.537,55.3949,102794.0
2020-04-09 15:10:00,60.76,60.85,60.3,60.43,109479.0,55.4496,55.5318,55.0298,55.1485,109479.0
2020-04-09 15:20:00,60.44,60.64,59.98,60.4,87734.0,55.1576,55.3401,54.7378,55.1211,87734.0
2020-04-09 15:30:00,60.39,60.61,60.1,60.49,103522.0,55.112,55.3127,54.8473,55.2032,103522.0
2020-04-09 15:40:00,60.51,60.67,60.01,60.08,175773.0,55.2215,55.3675,54.7652,54.8291,175773.0
2020-04-09 15:50:00,60.03,60.33,59.95,60.1,367715.0,54.7834,55.0572,54.7104,54.8473,367715.0
2020-04-13 09:30:00,60.0,60.05,56.48,57.62,225597.0,54.756,54.8017,51.5437,52.5841,225597.0
2020-04-13 09:40:00,57.86,57.91,56.29,56.59,96054.0,52.8031,52.8487,51.3703,51.6441,96054.0
2020-04-13 09:50:00,56.68,57.28,56.43,56.76,143124.0,51.7262,52.2738,51.4981,51.7992,143124.0
2020-04-13 10:00:00,56.8,57.42,56.75,57.19,99588.0,51.8357,52.4015,51.7901,52.1916,99588.0
2020-04-13 10:10:00,57.19,57.31,55.83,55.83,140210.0,52.1916,52.3012,50.9505,50.9505,140210.0
2020-04-13 10:20:00,55.88,56.26,55.68,56.23,112884.0,50.9961,51.3429,50.8136,51.3155,112884.0
2020-04-13 10:30:00,56.2,56.36,55.94,55.98,65971.0,51.2882,51.4342,51.0509,51.0874,65971.0
2020-04-13 10:40:00,55.97,56.7,55.91,56.43,78445.0,51.0783,51.7445,51.0235,51.4981,78445.0
2020-04-13 10:50:00,56.44,56.66,56.25,56.53,74148.0,51.5072,51.708,51.3338,51.5893,74148.0
2020-04-13 11:00:00,56.53,56.67,55.85,55.98,80167.0,51.5893,51.7171,50.9688,51.0874,80167.0
2020-04-13 11:10:00,55.99,56.94,55.99,56.9,81213.0,51.0965,51.9635,51.0965,51.927,81213.0
2020-04-13 11:20:00,56.89,57.18,56.77,57.08,41470.0,51.9179,52.1825,51.8083,52.0913,41470.0
2020-04-13 11:30:00,57.1,57.24,56.81,56.93,86460.0,52.1095,52.2373,51.8449,51.9544,86460.0
2020-04-13 11:40:00,56.97,57.0,56.53,56.93,42472.0,51.9909,52.0182,51.5893,51.9544,42472.0
2020-04-13 11:50:00,56.96,57.37,56.89,57.08,75682.0,51.9817,52.3559,51.9179,52.0913,75682.0
2020-04-13 12:00:00,57.07,57.46,57.01,57.32,63369.0,52.0821,52.438,52.0274,52.3103,63369.0
2020-04-13 12:10:00,57.35,57.93,57.32,57.87,119114.0,52.3377,52.867,52.3103,52.8122,119114.0
2020-04-13 12:20:00,57.88,57.96,57.31,57.43,130779.0,52.8213,52.8943,52.3012,52.4107,130779.0
2020-04-13 12:30:00,57.33,57.39,57.09,57.23,71701.0,52.3194,52.3742,52.1004,52.2281,71701.0
2020-04-13 12:40:00,57.25,57.71,57.2,57.63,43299.0,52.2464,52.6662,52.2008,52.5932,43299.0
2020-04-13 12:50:00,57.59,57.59,56.83,56.95,98609.0,52.5567,52.5567,51.8631,51.9726,98609.0
2020-04-13 13:00:00,56.95,57.1,56.85,57.09,53937.0,51.9726,52.1095,51.8814,52.1004,53937.0
2020-04-13 13:10:00,57.15,57.18,56.86,57.07,53452.0,52.1551,52.1825,51.8905,52.0821,53452.0
2020-04-13 13:20:00,57.07,57.11,56.89,56.96,35278.0,52.0821,52.1186,51.9179,51.9817,35278.0
2020-04-13 13:30:00,56.98,57.29,56.88,57.22,45745.0,52.0,52.2829,51.9087,52.219,45745.0
2020-04-13 13:40:00,57.19,57.45,57.1,57.11,102123.0,52.1916,52.4289,52.1095,52.1186,102123.0
2020-04-13 13:50:00,57.08,57.24,56.94,57.03,68620.0,52.0913,52.2373,51.9635,52.0456,68620.0
2020-04-13 14:00:00,56.99,57.34,56.89,57.13,58323.0,52.0091,52.3285,51.9179,52.1369,58323.0
2020-04-13 14:10:00,57.13,57.13,56.59,56.78,78313.0,52.1369,52.1369,51.6441,51.8175,78313.0
2020-04-13 14:20:00,56.78,56.81,56.53,56.71,58036.0,51.8175,51.8449,51.5893,51.7536,58036.0
2020-04-13 14:30:00,56.72,56.92,56.35,56.36,51990.0,51.7627,51.9452,51.4251,51.4342,51990.0
2020-04-13 14:40:00,56.37,56.44,56.03,56.43,83412.0,51.4433,51.5072,51.133,51.4981,83412.0
2020-04-13 14:50:00,56.44,56.61,56.33,56.52,62474.0,51.5072,51.6623,51.4068,51.5802,62474.0
2020-04-13 15:00:00,56.51,56.51,56.01,56.12,80499.0,51.5711,51.5711,51.1148,51.2152,80499.0
2020-04-13 15:10:00,56.11,56.63,56.1,56.63,56128.0,51.206,51.6806,51.1969,51.6806,56128.0
2020-04-13 15:20:00,56.61,56.7,56.33,56.55,69748.0,51.6623,51.7445,51.4068,51.6076,69748.0
2020-04-13 15:30:00,56.58,56.79,56.44,56.75,94905.0,51.635,51.8266,51.5072,51.7901,94905.0
2020-04-13 15:40:00,56.74,57.02,56.56,56.97,95477.0,51.781,52.0365,51.6167,51.9909,95477.0
2020-04-13 15:50:00,56.97,57.0,56.44,56.52,415080.0,51.9909,52.0182,51.5072,51.5802,415080.0
2020-04-14 09:30:00,58.4,58.4,57.16,58.01,401846.0,53.2959,53.2959,52.1643,52.94,401846.0
2020-04-14 09:40:00,58.14,58.65,57.86,58.01,120765.0,53.0586,53.524,52.8031,52.94,120765.0
2020-04-14 09:50:00,58.14,58.23,57.73,57.84,127696.0,53.0586,53.1407,52.6844,52.7848,127696.0
2020-04-14 10:00:00,57.92,58.43,57.69,58.08,132270.0,52.8578,53.3233,52.6479,53.0039,132270.0
2020-04-14 10:10:00,58.09,58.4,57.67,57.97,84480.0,53.013,53.2959,52.6297,52.9035,84480.0
2020-04-14 10:20:00,57.94,58.08,56.51,56.56,142052.0,52.8761,53.0039,51.5711,51.6167,142052.0
2020-04-14 10:30:00,56.58,56.59,55.58,55.82,103103.0,51.635,51.6441,50.7224,50.9414,103103.0
2020-04-14 10:40:00,55.8,56.59,55.51,56.43,168852.0,50.9231,51.6441,50.6585,51.4981,168852.0
2020-04-14 10:50:00,56.44,56.54,55.46,55.46,75323.0,51.5072,51.5984,50.6128,50.6128,75323.0
2020-04-14 11:00:00,55.51,55.67,54.41,54.73,122439.0,50.6585,50.8045,49.6546,49.9466,122439.0
2020-04-14 11:10:00,54.73,54.82,54.29,54.44,117649.0,49.9466,50.0288,49.5451,49.682,117649.0
2020-04-14 11:20:00,54.38,55.02,54.25,54.3,104599.0,49.6272,50.2113,49.5086,49.5542,104599.0
2020-04-14 11:30:00,54.34,54.86,54.33,54.69,77293.0,49.5907,50.0653,49.5816,49.9101,77293.0
2020-04-14 11:40:00,54.68,54.96,54.47,54.77,56182.0,49.901,50.1565,49.7094,49.9831,56182.0
2020-04-14 11:50:00,54.8,54.92,54.46,54.46,33969.0,50.0105,50.12,49.7002,49.7002,33969.0
2020-04-14 12:00:00,54.47,55.23,54.46,55.02,61355.0,49.7094,50.4029,49.7002,50.2113,61355.0
2020-04-14 12:10:00,55.01,55.3,54.91,55.02,55471.0,50.2022,50.4668,50.1109,50.2113,55471.0
2020-04-14 12:20:00,55.04,55.16,54.84,54.9,53456.0,50.2295,50.3391,50.047,50.1018,53456.0
2020-04-14 12:30:00,54.91,55.16,54.81,55.02,40982.0,50.1109,50.3391,50.0196,50.2113,40982.0
2020-04-14 12:40:00,55.01,55.28,54.94,55.12,36867.0,50.2022,50.4486,50.1383,50.3026,36867.0
2020-04-14 12:50:00,55.16,55.38,55.1,55.21,30778.0,50.3391,50.5398,50.2843,50.3847,30778.0
2020-04-14 13:00:00,55.23,55.29,54.86,54.92,54846.0,50.4029,50.4577,50.0653,50.12,54846.0
2020-04-14 13:10:00,54.88,55.06,54.85,54.85,29260.0,50.0835,50.2478,50.0562,50.0562,29260.0
2020-04-14 13:20:00,54.84,55.14,54.82,54.92,35943.0,50.047,50.3208,50.0288,50.12,35943.0
2020-04-14 13:30:00,54.93,55.05,54.85,54.98,55244.0,50.1292,50.2387,50.0562,50.1748,55244.0
2020-04-14 13:40:00,54.97,55.13,54.83,55.11,61320.0,50.1657,50.3117,50.0379,50.2934,61320.0
2020-04-14 13:50:00,55.12,55.17,54.81,54.84,75965.0,50.3026,50.3482,50.0196,50.047,75965.0
2020-04-14 14:00:00,54.82,55.17,54.75,55.13,86456.0,50.0288,50.3482,49.9649,50.3117,86456.0
2020-04-14 14:10:00,55.14,55.52,55.14,55.52,51700.0,50.3208,50.6676,50.3208,50.6676,51700.0
2020-04-14 14:20:00,55.49,55.67,55.39,55.5,40404.0,50.6402,50.8045,50.549,50.6493,40404.0
2020-04-14 14:30:00,55.52,55.59,55.36,55.39,76201.0,50.6676,50.7315,50.5216,50.549,76201.0
2020-04-14 14:40:00,55.44,55.54,55.19,55.31,62904.0,50.5946,50.6858,50.3664,50.476,62904.0
2020-04-14 14:50:00,55.31,55.52,55.3,55.42,66568.0,50.476,50.6676,50.4668,50.5763,66568.0
2020-04-14 15:00:00,55.4,55.4,55.01,55.16,53757.0,50.5581,50.5581,50.2022,50.3391,53757.0
2020-04-14 15:10:00,55.15,55.19,54.91,55.01,81682.0,50.3299,50.3664,50.1109,50.2022,81682.0
2020-04-14 15:20:00,55.01,55.11,54.83,55.06,106821.0,50.2022,50.2934,50.0379,50.2478,106821.0
2020-04-14 15:30:00,55.05,55.14,54.83,55.08,134997.0,50.2387,50.3208,50.0379,50.2661,134997.0
2020-04-14 15:40:00,55.07,55.54,55.07,55.51,95292.0,50.2569,50.6858,50.2569,50.6585,95292.0
2020-04-14 15:50:00,55.52,55.68,55.11,55.32,377154.0,50.6676,50.8136,50.2934,50.4851,377154.0
2020-04-15 09:30:00,51.51,52.0,49.77,51.62,462683.0,47.0081,47.4552,45.4201,47.1085,462683.0
2020-04-15 09:40:00,51.54,52.12,51.03,51.94,293707.0,47.0354,47.5648,46.57,47.4005,293707.0
2020-04-15 09:50:00,51.9,52.28,51.78,52.23,184870.0,47.364,47.7108,47.2545,47.6651,184870.0
2020-04-15 10:00:00,52.19,52.49,52.17,52.46,207580.0,47.6286,47.9024,47.6104,47.875,207580.0
2020-04-15 10:10:00,52.47,52.48,52.16,52.26,141578.0,47.8842,47.8933,47.6013,47.6925,141578.0
2020-04-15 10:20:00,52.27,52.55,52.23,52.39,177301.0,47.7016,47.9572,47.6651,47.8112,177301.0
2020-04-15 10:30:00,52.38,52.41,52.08,52.32,254665.0,47.802,47.8294,47.5282,47.7473,254665.0
2020-04-15 10:40:00,52.31,52.46,52.1,52.27,121856.0,47.7381,47.875,47.5465,47.7016,121856.0
2020-04-15 10:50:00,52.29,52.36,51.64,51.65,74173.0,47.7199,47.7838,47.1267,47.1358,74173.0
2020-04-15 11:00:00,51.63,51.85,51.48,51.73,105110.0,47.1176,47.3184,46.9807,47.2088,105110.0
2020-04-15 11:10:00,51.73,51.86,51.5,51.56,114623.0,47.2088,47.3275,46.9989,47.0537,114623.0
2020-04-15 11:20:00,51.55,51.94,51.52,51.86,89275.0,47.0446,47.4005,47.0172,47.3275,89275.0
2020-04-15 11:30:00,51.84,52.2,51.7,51.73,59162.0,47.3092,47.6378,47.1815,47.2088,59162.0
2020-04-15 11:40:00,51.73,52.17,51.7,52.14,80222.0,47.2088,47.6104,47.1815,47.583,80222.0
2020-04-15 11:50:00,52.17,52.38,52.16,52.26,74119.0,47.6104,47.802,47.6013,47.6925,74119.0
2020-04-15 12:00:00,52.28,52.49,52.2,52.25,96677.0,47.7108,47.9024,47.6378,47.6834,96677.0
2020-04-15 12:10:00,52.26,52.37,52.07,52.25,137502.0,47.6925,47.7929,47.5191,47.6834,137502.0
2020-04-15 12:20:00,52.29,52.59,52.01,52.06,72724.0,47.7199,47.9937,47.4644,47.51,72724.0
2020-04-15 12:30:00,52.06,52.33,51.93,51.99,74197.0,47.51,47.7564,47.3914,47.4461,74197.0
2020-04-15 12:40:00,52.0,52.2,51.94,52.13,47495.0,47.4552,47.6378,47.4005,47.5739,47495.0
2020-04-15 12:50:00,52.14,52.35,52.14,52.21,105140.0,47.583,47.7747,47.583,47.6469,105140.0
2020-04-15 13:00:00,52.22,52.56,52.21,52.53,54333.0,47.656,47.9663,47.6469,47.9389,54333.0
2020-04-15 13:10:00,52.52,52.85,52.43,52.83,60181.0,47.9298,48.231,47.8477,48.2127,60181.0
2020-04-15 13:20:00,52.82,52.83,52.3,52.37,50679.0,48.2036,48.2127,47.729,47.7929,50679.0
2020-04-15 13:30:00,52.36,52.57,52.21,52.21,48117.0,47.7838,47.9754,47.6469,47.6469,48117.0
2020-04-15 13:40:00,52.2,52.21,51.85,52.04,44396.0,47.6378,47.6469,47.3184,47.4917,44396.0
2020-04-15 13:50:00,52.06,52.09,51.83,51.98,45027.0,47.51,47.5374,47.3001,47.437,45027.0
2020-04-15 14:00:00,51.98,52.6,51.98,52.22,81806.0,47.437,48.0028,47.437,47.656,81806.0
2020-04-15 14:10:00,52.24,52.3,52.0,52.07,83020.0,47.6743,47.729,47.4552,47.5191,83020.0
2020-04-15 14:20:00,52.07,52.43,52.04,52.43,102170.0,47.5191,47.8477,47.4917,47.8477,102170.0
2020-04-15 14:30:00,52.44,52.85,52.42,52.82,55159.0,47.8568,48.231,47.8385,48.2036,55159.0
2020-04-15 14:40:00,52.81,52.81,52.45,52.53,61546.0,48.1944,48.1944,47.8659,47.9389,61546.0
2020-04-15 14:50:00,52.51,52.6,52.3,52.56,44374.0,47.9207,48.0028,47.729,47.9663,44374.0
2020-04-15 15:00:00,52.54,52.57,52.19,52.31,60321.0,47.948,47.9754,47.6286,47.7381,60321.0
2020-04-15 15:10:00,52.31,52.47,52.07,52.24,79970.0,47.7381,47.8842,47.5191,47.6743,79970.0
2020-04-15 15:20:00,52.23,52.42,52.14,52.4,111080.0,47.6651,47.8385,47.583,47.8203,111080.0
2020-04-15 15:30:00,52.39,52.55,52.24,52.37,229140.0,47.8112,47.9572,47.6743,47.7929,229140.0
2020-04-15 15:40:00,52.38,52.58,52.26,52.55,281707.0,47.802,47.9846,47.6925,47.9572,281707.0
2020-04-15 15:50:00,52.54,52.65,52.36,52.62,571766.0,47.948,48.0484,47.7838,48.0211,571766.0
2020-04-16 09:30:00,52.8,52.8,50.9,51.4,173415.0,48.1853,48.1853,46.4514,46.9077,173415.0
2020-04-16 09:40:00,51.4,51.99,51.22,51.25,122123.0,46.9077,47.4461,46.7434,46.7708,122123.0
2020-04-16 09:50:00,51.23,51.5,50.91,51.08,283769.0,46.7525,46.9989,46.4605,46.6156,283769.0
2020-04-16 10:00:00,51.08,51.32,50.75,50.75,137234.0,46.6156,46.8347,46.3145,46.3145,137234.0
2020-04-16 10:10:00,50.7,50.86,50.36,50.38,61388.0,46.2689,46.4149,45.9586,45.9768,61388.0
2020-04-16 10:20:00,50.33,50.74,50.29,50.73,109685.0,45.9312,46.3054,45.8947,46.2962,109685.0
2020-04-16 10:30:00,50.72,50.94,50.54,50.54,62802.0,46.2871,46.4879,46.1228,46.1228,62802.0
2020-04-16 10:40:00,50.56,50.8,50.36,50.57,80458.0,46.1411,46.3601,45.9586,46.1502,80458.0
2020-04-16 10:50:00,50.53,50.92,50.46,50.77,100983.0,46.1137,46.4696,46.0498,46.3327,100983.0
2020-04-16 11:00:00,50.77,50.83,50.59,50.8,124520.0,46.3327,46.3875,46.1685,46.3601,124520.0
2020-04-16 11:10:00,50.79,50.79,50.45,50.66,127845.0,46.351,46.351,46.0407,46.2324,127845.0
2020-04-16 11:20:00,50.67,50.7,50.41,50.41,79842.0,46.2415,46.2689,46.0042,46.0042,79842.0
2020-04-16 11:30:00,50.4,50.48,50.08,50.26,68465.0,45.9951,46.0681,45.703,45.8673,68465.0
2020-04-16 11:40:00,50.25,50.3,50.09,50.17,37853.0,45.8582,45.9038,45.7122,45.7852,37853.0
2020-04-16 11:50:00,50.18,50.53,50.15,50.32,35803.0,45.7943,46.1137,45.7669,45.9221,35803.0
2020-04-16 12:00:00,50.34,50.45,50.16,50.16,44892.0,45.9403,46.0407,45.7761,45.7761,44892.0
2020-04-16 12:10:00,50.16,50.21,50.01,50.02,58736.0,45.7761,45.8217,45.6392,45.6483,58736.0
2020-04-16 12:20:00,50.02,50.07,49.86,49.96,106551.0,45.6483,45.6939,45.5023,45.5935,106551.0
2020-04-16 12:30:00,49.91,49.93,49.77,49.87,42253.0,45.5479,45.5662,45.4201,45.5114,42253.0
2020-04-16 12:40:00,49.86,50.06,49.82,49.94,64366.0,45.5023,45.6848,45.4658,45.5753,64366.0
2020-04-16 12:50:00,49.92,49.95,49.63,49.72,54077.0,45.557,45.5844,45.2924,45.3745,54077.0
2020-04-16 13:00:00,49.72,49.99,49.69,49.7,59544.0,45.3745,45.6209,45.3471,45.3563,59544.0
2020-04-16 13:10:00,49.71,49.94,49.7,49.71,40369.0,45.3654,45.5753,45.3563,45.3654,40369.0
2020-04-16 13:20:00,49.74,49.76,49.46,49.58,103134.0,45.3928,45.411,45.1372,45.2467,103134.0
2020-04-16 13:30:00,49.58,49.68,49.57,49.61,55735.0,45.2467,45.338,45.2376,45.2741,55735.0
2020-04-16 13:40:00,49.62,49.77,49.59,49.68,53871.0,45.2833,45.4201,45.2559,45.338,53871.0
2020-04-16 13:50:00,49.68,49.76,49.57,49.65,57940.0,45.338,45.411,45.2376,45.3106,57940.0
2020-04-16 14:00:00,49.63,49.7,49.46,49.7,78471.0,45.2924,45.3563,45.1372,45.3563,78471.0
2020-04-16 14:10:00,49.7,49.81,49.6,49.66,58925.0,45.3563,45.4566,45.265,45.3198,58925.0
2020-04-16 14:20:00,49.66,50.01,49.64,49.87,95887.0,45.3198,45.6392,45.3015,45.5114,95887.0
2020-04-16 14:30:00,49.86,50.04,49.77,49.94,111678.0,45.5023,45.6665,45.4201,45.5753,111678.0
2020-04-16 14:40:00,49.93,50.06,49.88,49.97,131860.0,45.5662,45.6848,45.5205,45.6027,131860.0
2020-04-16 14:50:00,49.97,49.99,49.56,49.56,83987.0,45.6027,45.6209,45.2285,45.2285,83987.0
2020-04-16 15:00:00,49.58,49.68,49.47,49.49,99880.0,45.2467,45.338,45.1464,45.1646,99880.0
2020-04-16 15:10:00,49.48,49.62,49.41,49.52,132911.0,45.1555,45.2833,45.0916,45.192,132911.0
2020-04-16 15:20:00,49.51,49.91,49.49,49.91,154417.0,45.1829,45.5479,45.1646,45.5479,154417.0
2020-04-16 15:30:00,49.92,50.08,49.85,49.92,144242.0,45.557,45.703,45.4931,45.557,144242.0
2020-04-16 15:40:00,49.93,50.08,49.83,50.05,137685.0,45.5662,45.703,45.4749,45.6757,137685.0
2020-04-16 15:50:00,50.06,50.21,49.85,50.0,323180.0,45.6848,45.8217,45.4931,45.63,323180.0
2020-04-17 09:30:00,52.97,54.69,52.8,54.39,433950.0,48.3405,49.9101,48.1853,49.6364,433950.0
2020-04-17 09:40:00,54.42,54.42,53.58,54.01,214701.0,49.6637,49.6637,48.8972,49.2896,214701.0
2020-04-17 09:50:00,54.03,55.0,53.88,54.91,220601.0,49.3078,50.193,49.1709,50.1109,220601.0
2020-04-17 10:00:00,54.95,55.16,54.41,54.54,275858.0,50.1474,50.3391,49.6546,49.7732,275858.0
2020-04-17 10:10:00,54.54,54.69,53.91,54.1,152321.0,49.7732,49.9101,49.1983,49.3717,152321.0
2020-04-17 10:20:00,54.09,54.31,53.64,53.64,118249.0,49.3626,49.5633,48.9519,48.9519,118249.0
2020-04-17 10:30:00,53.61,53.76,53.07,53.33,130814.0,48.9245,49.0614,48.4317,48.669,130814.0
2020-04-17 10:40:00,53.29,53.82,53.27,53.36,81378.0,48.6325,49.1162,48.6142,48.6964,81378.0
2020-04-17 10:50:00,53.37,54.11,53.36,53.76,83780.0,48.7055,49.3808,48.6964,49.0614,83780.0
2020-04-17 11:00:00,53.75,54.29,53.67,54.25,66983.0,49.0523,49.5451,48.9793,49.5086,66983.0
2020-04-17 11:10:00,54.17,54.24,53.83,54.05,37015.0,49.4356,49.4995,49.1253,49.3261,37015.0
2020-04-17 11:20:00,54.07,54.22,53.59,54.0,52852.0,49.3443,49.4812,48.9063,49.2804,52852.0
2020-04-17 11:30:00,54.03,54.33,53.92,54.18,54542.0,49.3078,49.5816,49.2074,49.4447,54542.0
2020-04-17 11:40:00,54.19,54.31,53.85,53.96,55730.0,49.4538,49.5633,49.1436,49.2439,55730.0
2020-04-17 11:50:00,53.93,54.08,53.66,54.04,77338.0,49.2166,49.3535,48.9702,49.3169,77338.0
2020-04-17 12:00:00,54.04,54.29,53.73,53.8,71474.0,49.3169,49.5451,49.034,49.0979,71474.0
2020-04-17 12:10:00,53.78,53.89,53.53,53.59,124714.0,49.0797,49.1801,48.8515,48.9063,124714.0
2020-04-17 12:20:00,53.6,53.68,53.38,53.62,97738.0,48.9154,48.9884,48.7146,48.9337,97738.0
2020-04-17 12:30:00,53.65,53.92,53.65,53.89,65629.0,48.961,49.2074,48.961,49.1801,65629.0
2020-04-17 12:40:00,53.89,54.36,53.89,54.36,80014.0,49.1801,49.609,49.1801,49.609,80014.0
2020-04-17 12:50:00,54.34,54.47,54.22,54.38,69948.0,49.5907,49.7094,49.4812,49.6272,69948.0
2020-04-17 13:00:00,54.37,54.52,54.32,54.45,38287.0,49.6181,49.755,49.5725,49.6911,38287.0
2020-04-17 13:10:00,54.45,54.73,54.42,54.72,55361.0,49.6911,49.9466,49.6637,49.9375,55361.0
2020-04-17 13:20:00,54.73,54.77,54.46,54.47,63943.0,49.9466,49.9831,49.7002,49.7094,63943.0
2020-04-17 13:30:00,54.43,54.48,54.17,54.35,44567.0,49.6729,49.7185,49.4356,49.5999,44567.0
2020-04-17 13:40:00,54.3,54.33,53.85,53.9,76548.0,49.5542,49.5816,49.1436,49.1892,76548.0
2020-04-17 13:50:00,53.91,54.4,53.84,54.35,90030.0,49.1983,49.6455,49.1344,49.5999,90030.0
2020-04-17 14:00:00,54.33,54.38,54.05,54.07,55370.0,49.5816,49.6272,49.3261,49.3443,55370.0
2020-04-17 14:10:00,54.05,54.27,53.86,54.25,62044.0,49.3261,49.5268,49.1527,49.5086,62044.0
2020-04-17 14:20:00,54.23,54.47,54.07,54.14,77442.0,49.4903,49.7094,49.3443,49.4082,77442.0
2020-04-17 14:30:00,54.08,54.32,53.94,54.29,75847.0,49.3535,49.5725,49.2257,49.5451,75847.0
2020-04-17 14:40:00,54.27,54.3,53.99,54.02,39894.0,49.5268,49.5542,49.2713,49.2987,39894.0
2020-04-17 14:50:00,54.01,54.42,54.0,54.4,83145.0,49.2896,49.6637,49.2804,49.6455,83145.0
2020-04-17 15:00:00,54.4,54.44,54.13,54.19,65688.0,49.6455,49.682,49.3991,49.4538,65688.0
2020-04-17 15:10:00,54.21,54.37,54.16,54.25,61814.0,49.4721,49.6181,49.4265,49.5086,61814.0
2020-04-17 15:20:00,54.25,54.36,54.06,54.33,101535.0,49.5086,49.609,49.3352,49.5816,101535.0
2020-04-17 15:30:00,54.33,54.53,54.3,54.44,94744.0,49.5816,49.7641,49.5542,49.682,94744.0
2020-04-17 15:40:00,54.45,54.68,54.35,54.66,131283.0,49.6911,49.901,49.5999,49.8828,131283.0
2020-04-17 15:50:00,54.65,54.84,54.48,54.61,351566.0,49.8736,50.047,49.7185,49.8371,351566.0
2020-04-20 09:30:00,52.38,52.79,51.44,52.04,159455.0,47.802,48.1762,46.9442,47.4917,159455.0
2020-04-20 09:40:00,52.09,53.17,52.04,53.1,140403.0,47.5374,48.523,47.4917,48.4591,140403.0
2020-04-20 09:50:00,53.1,53.59,53.08,53.25,82410.0,48.4591,48.9063,48.4409,48.596,82410.0
2020-04-20 10:00:00,53.19,53.95,52.98,53.73,84389.0,48.5412,49.2348,48.3496,49.034,84389.0
2020-04-20 10:10:00,53.81,53.94,53.61,53.85,68159.0,49.107,49.2257,48.9245,49.1436,68159.0
2020-04-20 10:20:00,53.86,53.93,53.37,53.5,74266.0,49.1527,49.2166,48.7055,48.8241,74266.0
2020-04-20 10:30:00,53.48,54.02,53.48,53.97,72242.0,48.8059,49.2987,48.8059,49.2531,72242.0
2020-04-20 10:40:00,53.98,54.65,53.98,54.43,100136.0,49.2622,49.8736,49.2622,49.6729,100136.0
2020-04-20 10:50:00,54.42,55.05,54.42,54.85,93568.0,49.6637,50.2387,49.6637,50.0562,93568.0
2020-04-20 11:00:00,54.81,55.1,54.62,54.86,56191.0,50.0196,50.2843,49.8463,50.0653,56191.0
2020-04-20 11:10:00,54.83,55.1,54.67,55.01,75551.0,50.0379,50.2843,49.8919,50.2022,75551.0
2020-04-20 11:20:00,55.07,55.21,54.92,55.16,81614.0,50.2569,50.3847,50.12,50.3391,81614.0
2020-04-20 11:30:00,55.18,55.49,54.91,55.39,111575.0,50.3573,50.6402,50.1109,50.549,111575.0
2020-04-20 11:40:00,55.43,55.51,55.2,55.27,84365.0,50.5855,50.6585,50.3756,50.4394,84365.0
2020-04-20 11:50:00,55.25,55.27,54.97,55.01,38955.0,50.4212,50.4394,50.1657,50.2022,38955.0
2020-04-20 12:00:00,55.03,55.04,54.67,54.78,81246.0,50.2204,50.2295,49.8919,49.9923,81246.0
2020-04-20 12:10:00,54.81,54.81,54.26,54.37,49963.0,50.0196,50.0196,49.5177,49.6181,49963.0
2020-04-20 12:20:00,54.36,54.62,54.36,54.44,40624.0,49.609,49.8463,49.609,49.682,40624.0
2020-04-20 12:30:00,54.45,54.61,54.42,54.49,39942.0,49.6911,49.8371,49.6637,49.7276,39942.0
2020-04-20 12:40:00,54.45,54.48,54.31,54.44,18059.0,49.6911,49.7185,49.5633,49.682,18059.0
2020-04-20 12:50:00,54.42,54.42,54.12,54.27,41164.0,49.6637,49.6637,49.39,49.5268,41164.0
2020-04-20 13:00:00,54.26,54.29,54.02,54.16,44100.0,49.5177,49.5451,49.2987,49.4265,44100.0
2020-04-20 13:10:00,54.15,54.21,53.79,53.81,36527.0,49.4173,49.4721,49.0888,49.107,36527.0
2020-04-20 13:20:00,53.81,54.02,53.67,53.97,42343.0,49.107,49.2987,48.9793,49.2531,42343.0
2020-04-20 13:30:00,53.92,53.94,53.62,53.76,23591.0,49.2074,49.2257,48.9337,49.0614,23591.0
2020-04-20 13:40:00,53.77,54.01,53.77,53.83,27829.0,49.0705,49.2896,49.0705,49.1253,27829.0
2020-04-20 13:50:00,53.85,53.96,53.71,53.84,43116.0,49.1436,49.2439,49.0158,49.1344,43116.0
2020-04-20 14:00:00,53.81,53.95,53.67,53.69,28112.0,49.107,49.2348,48.9793,48.9975,28112.0
2020-04-20 14:10:00,53.68,53.75,53.25,53.28,64277.0,48.9884,49.0523,48.596,48.6234,64277.0
2020-04-20 14:20:00,53.29,53.37,53.01,53.02,50048.0,48.6325,48.7055,48.377,48.3861,50048.0
2020-04-20 14:30:00,53.02,53.35,52.89,53.06,56766.0,48.3861,48.6873,48.2675,48.4226,56766.0
2020-04-20 14:40:00,53.07,53.29,52.98,53.17,28979.0,48.4317,48.6325,48.3496,48.523,28979.0
2020-04-20 14:50:00,53.18,53.18,52.79,52.85,55029.0,48.5321,48.5321,48.1762,48.231,55029.0
2020-04-20 15:00:00,52.87,53.28,52.87,53.16,74172.0,48.2492,48.6234,48.2492,48.5139,74172.0
2020-04-20 15:10:00,53.14,53.3,53.01,53.01,63667.0,48.4956,48.6416,48.377,48.377,63667.0
2020-04-20 15:20:00,53.03,53.45,52.98,53.43,75984.0,48.3952,48.7785,48.3496,48.7603,75984.0
2020-04-20 15:30:00,53.41,53.53,53.19,53.26,105145.0,48.742,48.8515,48.5412,48.6051,105145.0
2020-04-20 15:40:00,53.27,53.6,53.26,53.58,83219.0,48.6142,48.9154,48.6051,48.8972,83219.0
2020-04-20 15:50:00,53.62,53.99,53.59,53.86,312564.0,48.9337,49.2713,48.9063,49.1527,312564.0
2020-04-21 09:30:00,51.39,51.65,50.9,51.39,228341.0,46.8986,47.1358,46.4514,46.8986,228341.0
2020-04-21 09:40:00,51.45,53.02,51.45,52.77,119516.0,46.9533,48.3861,46.9533,48.1579,119516.0
2020-04-21 09:50:00,52.74,53.43,52.53,53.18,142472.0,48.1306,48.7603,47.9389,48.5321,142472.0
2020-04-21 10:00:00,53.2,53.23,52.16,52.35,224175.0,48.5504,48.5777,47.6013,47.7747,224175.0
2020-04-21 10:10:00,52.31,52.4,51.95,52.19,120039.0,47.7381,47.8203,47.4096,47.6286,120039.0
2020-04-21 10:20:00,52.2,52.48,52.03,52.37,121352.0,47.6378,47.8933,47.4826,47.7929,121352.0
2020-04-21 10:30:00,52.39,52.51,52.12,52.34,130493.0,47.8112,47.9207,47.5648,47.7655,130493.0
2020-04-21 10:40:00,52.32,52.45,52.21,52.38,73445.0,47.7473,47.8659,47.6469,47.802,73445.0
2020-04-21 10:50:00,52.37,52.66,52.29,52.48,97643.0,47.7929,48.0576,47.7199,47.8933,97643.0
2020-04-21 11:00:00,52.41,52.49,52.22,52.35,120507.0,47.8294,47.9024,47.656,47.7747,120507.0
2020-04-21 11:10:00,52.33,52.61,52.1,52.56,110518.0,47.7564,48.0119,47.5465,47.9663,110518.0
2020-04-21 11:20:00,52.6,52.82,52.1,52.22,79503.0,48.0028,48.2036,47.5465,47.656,79503.0
2020-04-21 11:30:00,52.21,52.45,51.88,51.93,89478.0,47.6469,47.8659,47.3457,47.3914,89478.0
2020-04-21 11:40:00,51.92,52.05,51.69,51.8,70057.0,47.3822,47.5009,47.1723,47.2727,70057.0
2020-04-21 11:50:00,51.81,52.05,51.66,52.02,54558.0,47.2818,47.5009,47.145,47.4735,54558.0
2020-04-21 12:00:00,52.04,52.05,51.75,51.88,53230.0,47.4917,47.5009,47.2271,47.3457,53230.0
2020-04-21 12:10:00,51.89,52.02,51.55,51.6,95235.0,47.3549,47.4735,47.0446,47.0902,95235.0
2020-04-21 12:20:00,51.61,51.66,51.44,51.54,53696.0,47.0993,47.145,46.9442,47.0354,53696.0
2020-04-21 12:30:00,51.55,51.57,51.13,51.26,63098.0,47.0446,47.0628,46.6613,46.7799,63098.0
2020-04-21 12:40:00,51.26,51.42,51.18,51.39,60996.0,46.7799,46.9259,46.7069,46.8986,60996.0
2020-04-21 12:50:00,51.4,51.69,51.37,51.63,44838.0,46.9077,47.1723,46.8803,47.1176,44838.0
2020-04-21 13:00:00,51.64,51.84,51.59,51.72,42595.0,47.1267,47.3092,47.0811,47.1997,42595.0
2020-04-21 13:10:00,51.69,51.71,51.34,51.44,62966.0,47.1723,47.1906,46.8529,46.9442,62966.0
2020-04-21 13:20:00,51.45,51.73,51.39,51.6,51083.0,46.9533,47.2088,46.8986,47.0902,51083.0
2020-04-21 13:30:00,51.62,51.74,51.5,51.71,41847.0,47.1085,47.218,46.9989,47.1906,41847.0
2020-04-21 13:40:00,51.68,51.68,51.1,51.16,54033.0,47.1632,47.1632,46.6339,46.6887,54033.0
2020-04-21 13:50:00,51.17,51.23,50.95,51.05,83503.0,46.6978,46.7525,46.497,46.5883,83503.0
2020-04-21 14:00:00,51.02,51.33,50.98,51.17,62428.0,46.5609,46.8438,46.5244,46.6978,62428.0
2020-04-21 14:10:00,51.14,51.22,51.04,51.14,54385.0,46.6704,46.7434,46.5791,46.6704,54385.0
2020-04-21 14:20:00,51.14,51.6,51.11,51.12,79284.0,46.6704,47.0902,46.643,46.6522,79284.0
2020-04-21 14:30:00,51.12,51.18,50.84,50.99,84938.0,46.6522,46.7069,46.3966,46.5335,84938.0
2020-04-21 14:40:00,50.98,51.06,50.85,51.01,56896.0,46.5244,46.5974,46.4058,46.5518,56896.0
2020-04-21 14:50:00,51.01,51.25,50.96,51.07,68833.0,46.5518,46.7708,46.5061,46.6065,68833.0
2020-04-21 15:00:00,51.07,51.32,50.94,51.08,62514.0,46.6065,46.8347,46.4879,46.6156,62514.0
2020-04-21 15:10:00,51.05,51.5,51.05,51.35,98521.0,46.5883,46.9989,46.5883,46.8621,98521.0
2020-04-21 15:20:00,51.34,51.49,51.15,51.22,99349.0,46.8529,46.9898,46.6795,46.7434,99349.0
2020-04-21 15:30:00,51.22,51.46,50.98,51.37,151747.0,46.7434,46.9624,46.5244,46.8803,151747.0
2020-04-21 15:40:00,51.39,51.45,51.2,51.2,187187.0,46.8986,46.9533,46.7252,46.7252,187187.0
2020-04-21 15:50:00,51.13,51.34,51.02,51.18,404296.0,46.6613,46.8529,46.5609,46.7069,404296.0
2020-04-22 09:30:00,53.16,53.43,51.73,51.91,194600.0,48.5139,48.7603,47.2088,47.3731,194600.0
2020-04-22 09:40:00,51.94,52.03,51.25,51.3,100005.0,47.4005,47.4826,46.7708,46.8164,100005.0
2020-04-22 09:50:00,51.31,51.7,51.12,51.57,97655.0,46.8255,47.1815,46.6522,47.0628,97655.0
2020-04-22 10:00:00,51.61,51.71,51.16,51.41,84958.0,47.0993,47.1906,46.6887,46.9168,84958.0
2020-04-22 10:10:00,51.45,51.49,51.01,51.14,96745.0,46.9533,46.9898,46.5518,46.6704,96745.0
2020-04-22 10:20:00,51.15,51.58,51.13,51.46,95066.0,46.6795,47.0719,46.6613,46.9624,95066.0
2020-04-22 10:30:00,51.48,51.95,51.45,51.81,93063.0,46.9807,47.4096,46.9533,47.2818,93063.0
2020-04-22 10:40:00,51.83,52.05,51.74,51.76,97219.0,47.3001,47.5009,47.218,47.2362,97219.0
2020-04-22 10:50:00,51.75,51.76,51.11,51.21,78246.0,47.2271,47.2362,46.643,46.7343,78246.0
2020-04-22 11:00:00,51.21,51.35,51.04,51.15,58063.0,46.7343,46.8621,46.5791,46.6795,58063.0
2020-04-22 11:10:00,51.16,51.53,51.03,51.29,60945.0,46.6887,47.0263,46.57,46.8073,60945.0
2020-04-22 11:20:00,51.28,51.35,51.13,51.23,50792.0,46.7982,46.8621,46.6613,46.7525,50792.0
2020-04-22 11:30:00,51.23,51.55,51.21,51.37,61502.0,46.7525,47.0446,46.7343,46.8803,61502.0
2020-04-22 11:40:00,51.38,51.87,51.34,51.83,81044.0,46.8894,47.3366,46.8529,47.3001,81044.0
2020-04-22 11:50:00,51.81,51.91,51.65,51.87,121789.0,47.2818,47.3731,47.1358,47.3366,121789.0
2020-04-22 12:00:00,51.88,51.91,51.53,51.54,79634.0,47.3457,47.3731,47.0263,47.0354,79634.0
2020-04-22 12:10:00,51.51,51.59,51.28,51.51,49286.0,47.0081,47.0811,46.7982,47.0081,49286.0
2020-04-22 12:20:00,51.52,51.52,51.33,51.4,79764.0,47.0172,47.0172,46.8438,46.9077,79764.0
2020-04-22 12:30:00,51.39,51.52,51.24,51.36,37649.0,46.8986,47.0172,46.7617,46.8712,37649.0
2020-04-22 12:40:00,51.38,51.45,51.24,51.25,43482.0,46.8894,46.9533,46.7617,46.7708,43482.0
2020-04-22 12:50:00,51.23,51.31,51.13,51.29,31069.0,46.7525,46.8255,46.6613,46.8073,31069.0
2020-04-22 13:00:00,51.3,51.32,51.13,51.24,31630.0,46.8164,46.8347,46.6613,46.7617,31630.0
2020-04-22 13:10:00,51.23,51.25,51.01,51.1,40352.0,46.7525,46.7708,46.5518,46.6339,40352.0
2020-04-22 13:20:00,51.1,51.3,51.09,51.27,51587.0,46.6339,46.8164,46.6248,46.789,51587.0
2020-04-22 13:30:00,51.29,51.39,51.11,51.11,48169.0,46.8073,46.8986,46.643,46.643,48169.0
2020-04-22 13:40:00,51.12,51.27,51.09,51.17,47511.0,46.6522,46.789,46.6248,46.6978,47511.0
2020-04-22 13:50:00,51.18,51.22,51.04,51.12,44128.0,46.7069,46.7434,46.5791,46.6522,44128.0
2020-04-22 14:00:00,51.1,51.22,51.02,51.11,50048.0,46.6339,46.7434,46.5609,46.643,50048.0
2020-04-22 14:10:00,51.12,51.17,51.05,51.06,27729.0,46.6522,46.6978,46.5883,46.5974,27729.0
2020-04-22 14:20:00,51.08,51.19,51.08,51.14,32745.0,46.6156,46.716,46.6156,46.6704,32745.0
2020-04-22 14:30:00,51.15,51.33,51.15,51.22,71490.0,46.6795,46.8438,46.6795,46.7434,71490.0
2020-04-22 14:40:00,51.21,51.41,51.19,51.35,71791.0,46.7343,46.9168,46.716,46.8621,71791.0
2020-04-22 14:50:00,51.35,51.4,51.18,51.28,80852.0,46.8621,46.9077,46.7069,46.7982,80852.0
2020-04-22 15:00:00,51.29,51.38,51.22,51.34,80409.0,46.8073,46.8894,46.7434,46.8529,80409.0
2020-04-22 15:10:00,51.3,51.45,51.24,51.43,88890.0,46.8164,46.9533,46.7617,46.9351,88890.0
2020-04-22 15:20:00,51.41,51.58,51.39,51.56,92471.0,46.9168,47.0719,46.8986,47.0537,92471.0
2020-04-22 15:30:00,51.56,51.8,51.54,51.76,214030.0,47.0537,47.2727,47.0354,47.2362,214030.0
2020-04-22 15:40:00,51.76,51.81,51.61,51.8,149630.0,47.2362,47.2818,47.0993,47.2727,149630.0
2020-04-22 15:50:00,51.8,51.94,51.51,51.51,347201.0,47.2727,47.4005,47.0081,47.0081,347201.0
2020-04-23 09:30:00,51.5,52.46,51.5,52.4,117043.0,46.9989,47.875,46.9989,47.8203,117043.0
2020-04-23 09:40:00,52.43,52.64,51.6,51.63,102672.0,47.8477,48.0393,47.0902,47.1176,102672.0
2020-04-23 09:50:00,51.66,51.86,51.55,51.82,75263.0,47.145,47.3275,47.0446,47.291,75263.0
2020-04-23 10:00:00,51.82,52.41,51.79,52.35,113156.0,47.291,47.8294,47.2636,47.7747,113156.0
2020-04-23 10:10:00,52.32,52.36,52.11,52.22,94096.0,47.7473,47.7838,47.5556,47.656,94096.0
2020-04-23 10:20:00,52.19,52.44,52.17,52.28,57939.0,47.6286,47.8568,47.6104,47.7108,57939.0
2020-04-23 10:30:00,52.3,52.89,52.3,52.86,140306.0,47.729,48.2675,47.729,48.2401,140306.0
2020-04-23 10:40:00,52.87,53.15,52.82,52.86,106849.0,48.2492,48.5047,48.2036,48.2401,106849.0
2020-04-23 10:50:00,52.84,52.9,52.7,52.7,136456.0,48.2218,48.2766,48.0941,48.0941,136456.0
2020-04-23 11:00:00,52.7,52.75,52.32,52.6,90696.0,48.0941,48.1397,47.7473,48.0028,90696.0
2020-04-23 11:10:00,52.56,52.95,52.52,52.93,71999.0,47.9663,48.3222,47.9298,48.304,71999.0
2020-04-23 11:20:00,52.93,53.16,52.82,52.96,39052.0,48.304,48.5139,48.2036,48.3313,39052.0
2020-04-23 11:30:00,52.97,53.09,52.67,52.78,70140.0,48.3405,48.45,48.0667,48.1671,70140.0
2020-04-23 11:40:00,52.78,53.06,52.75,52.82,49167.0,48.1671,48.4226,48.1397,48.2036,49167.0
2020-04-23 11:50:00,52.81,53.29,52.81,53.23,55686.0,48.1944,48.6325,48.1944,48.5777,55686.0
2020-04-23 12:00:00,53.2,53.39,53.14,53.34,76471.0,48.5504,48.7238,48.4956,48.6781,76471.0
2020-04-23 12:10:00,53.32,53.39,53.05,53.08,97640.0,48.6599,48.7238,48.4135,48.4409,97640.0
2020-04-23 12:20:00,53.07,53.21,52.92,52.95,34092.0,48.4317,48.5595,48.2948,48.3222,34092.0
2020-04-23 12:30:00,52.97,53.43,52.93,53.36,59257.0,48.3405,48.7603,48.304,48.6964,59257.0
2020-04-23 12:40:00,53.36,53.54,52.91,53.11,230140.0,48.6964,48.8606,48.2857,48.4682,230140.0
2020-04-23 12:50:00,53.09,53.47,52.84,53.36,213070.0,48.45,48.7968,48.2218,48.6964,213070.0
2020-04-23 13:00:00,53.38,53.55,53.03,53.11,67555.0,48.7146,48.8698,48.3952,48.4682,67555.0
2020-04-23 13:10:00,53.11,53.38,53.1,53.1,49931.0,48.4682,48.7146,48.4591,48.4591,49931.0
2020-04-23 13:20:00,53.09,53.23,52.99,53.2,153503.0,48.45,48.5777,48.3587,48.5504,153503.0
2020-04-23 13:30:00,53.2,53.32,53.1,53.17,42858.0,48.5504,48.6599,48.4591,48.523,42858.0
2020-04-23 13:40:00,53.19,53.31,53.0,53.06,91097.0,48.5412,48.6507,48.3678,48.4226,91097.0
2020-04-23 13:50:00,53.05,53.08,52.77,52.82,109222.0,48.4135,48.4409,48.1579,48.2036,109222.0
2020-04-23 14:00:00,52.8,52.86,52.47,52.53,81385.0,48.1853,48.2401,47.8842,47.9389,81385.0
2020-04-23 14:10:00,52.5,52.85,52.4,52.71,34269.0,47.9115,48.231,47.8203,48.1032,34269.0
2020-04-23 14:20:00,52.72,53.07,52.68,52.79,40965.0,48.1123,48.4317,48.0758,48.1762,40965.0
2020-04-23 14:30:00,52.79,52.89,52.56,52.65,39847.0,48.1762,48.2675,47.9663,48.0484,39847.0
2020-04-23 14:40:00,52.68,52.8,52.5,52.5,41150.0,48.0758,48.1853,47.9115,47.9115,41150.0
2020-04-23 14:50:00,52.51,52.78,52.51,52.73,45249.0,47.9207,48.1671,47.9207,48.1214,45249.0
2020-04-23 15:00:00,52.75,52.86,52.65,52.73,44268.0,48.1397,48.2401,48.0484,48.1214,44268.0
2020-04-23 15:10:00,52.74,52.74,52.54,52.61,76343.0,48.1306,48.1306,47.948,48.0119,76343.0
2020-04-23 15:20:00,52.62,52.72,52.5,52.67,111507.0,48.0211,48.1123,47.9115,48.0667,111507.0
2020-04-23 15:30:00,52.66,53.03,52.6,53.0,231481.0,48.0576,48.3952,48.0028,48.3678,231481.0
2020-04-23 15:40:00,53.02,53.19,52.72,53.15,135349.0,48.3861,48.5412,48.1123,48.5047,135349.0
2020-04-23 15:50:00,53.16,53.16,52.57,52.57,297354.0,48.5139,48.5139,47.9754,47.9754,297354.0
2020-04-24 09:30:00,54.78,56.8,54.01,56.39,603901.0,49.9923,51.8357,49.2896,51.4616,603901.0
2020-04-24 09:40:00,56.45,56.45,54.21,55.05,393547.0,51.5163,51.5163,49.4721,50.2387,393547.0
2020-04-24 09:50:00,55.05,55.96,54.45,55.77,257571.0,50.2387,51.0691,49.6911,50.8957,257571.0
2020-04-24 10:00:00,55.73,55.93,54.96,55.01,136304.0,50.8592,51.0418,50.1565,50.2022,136304.0
2020-04-24 10:10:00,55.04,55.18,54.38,54.76,191492.0,50.2295,50.3573,49.6272,49.974,191492.0
2020-04-24 10:20:00,54.71,54.79,54.27,54.58,143267.0,49.9284,50.0014,49.5268,49.8098,143267.0
2020-04-24 10:30:00,54.55,54.97,54.3,54.79,86674.0,49.7824,50.1657,49.5542,50.0014,86674.0
2020-04-24 10:40:00,54.8,55.59,54.69,55.56,128025.0,50.0105,50.7315,49.9101,50.7041,128025.0
2020-04-24 10:50:00,55.57,55.68,55.3,55.59,87534.0,50.7132,50.8136,50.4668,50.7315,87534.0
2020-04-24 11:00:00,55.6,55.63,54.65,54.8,172853.0,50.7406,50.768,49.8736,50.0105,172853.0
2020-04-24 11:10:00,54.8,54.82,54.22,54.52,164928.0,50.0105,50.0288,49.4812,49.755,164928.0
2020-04-24 11:20:00,54.53,54.67,54.43,54.45,90861.0,49.7641,49.8919,49.6729,49.6911,90861.0
2020-04-24 11:30:00,54.43,54.57,54.27,54.46,108571.0,49.6729,49.8006,49.5268,49.7002,108571.0
2020-04-24 11:40:00,54.44,54.65,54.31,54.65,102210.0,49.682,49.8736,49.5633,49.8736,102210.0
2020-04-24 11:50:00,54.64,54.64,54.39,54.47,72196.0,49.8645,49.8645,49.6364,49.7094,72196.0
2020-04-24 12:00:00,54.49,54.72,54.18,54.67,59308.0,49.7276,49.9375,49.4447,49.8919,59308.0
2020-04-24 12:10:00,54.67,54.69,54.48,54.57,53092.0,49.8919,49.9101,49.7185,49.8006,53092.0
2020-04-24 12:20:00,54.58,54.66,54.37,54.59,48947.0,49.8098,49.8828,49.6181,49.8189,48947.0
2020-04-24 12:30:00,54.59,54.8,54.43,54.8,67353.0,49.8189,50.0105,49.6729,50.0105,67353.0
2020-04-24 12:40:00,54.78,55.23,54.68,55.23,86477.0,49.9923,50.4029,49.901,50.4029,86477.0
2020-04-24 12:50:00,55.21,55.22,54.63,54.75,67462.0,50.3847,50.3938,49.8554,49.9649,67462.0
2020-04-24 13:00:00,54.77,54.95,54.57,54.94,268443.0,49.9831,50.1474,49.8006,50.1383,268443.0
2020-04-24 13:10:00,54.94,55.07,54.77,54.95,64117.0,50.1383,50.2569,49.9831,50.1474,64117.0
2020-04-24 13:20:00,54.94,55.3,54.93,55.22,79667.0,50.1383,50.4668,50.1292,50.3938,79667.0
2020-04-24 13:30:00,55.23,55.32,55.14,55.31,68497.0,50.4029,50.4851,50.3208,50.476,68497.0
2020-04-24 13:40:00,55.31,55.54,55.23,55.27,110001.0,50.476,50.6858,50.4029,50.4394,110001.0
2020-04-24 13:50:00,55.26,55.57,55.25,55.53,169755.0,50.4303,50.7132,50.4212,50.6767,169755.0
2020-04-24 14:00:00,55.53,55.63,55.39,55.5,145086.0,50.6767,50.768,50.549,50.6493,145086.0
2020-04-24 14:10:00,55.5,55.6,55.43,55.6,178521.0,50.6493,50.7406,50.5855,50.7406,178521.0
2020-04-24 14:20:00,55.62,55.81,55.58,55.68,140610.0,50.7589,50.9323,50.7224,50.8136,140610.0
2020-04-24 14:30:00,55.67,55.68,55.55,55.63,183956.0,50.8045,50.8136,50.695,50.768,183956.0
2020-04-24 14:40:00,55.63,56.52,55.61,56.49,212731.0,50.768,51.5802,50.7497,51.5528,212731.0
2020-04-24 14:50:00,56.48,56.61,56.26,56.55,122955.0,51.5437,51.6623,51.3429,51.6076,122955.0
2020-04-24 15:00:00,56.55,56.67,56.38,56.66,156031.0,51.6076,51.7171,51.4524,51.708,156031.0
2020-04-24 15:10:00,56.65,56.99,56.54,56.79,186763.0,51.6988,52.0091,51.5984,51.8266,186763.0
2020-04-24 15:20:00,56.78,57.28,56.74,56.87,205414.0,51.8175,52.2738,51.781,51.8996,205414.0
2020-04-24 15:30:00,56.88,57.05,56.76,56.91,209582.0,51.9087,52.0639,51.7992,51.9361,209582.0
2020-04-24 15:40:00,56.91,57.05,56.63,56.76,206559.0,51.9361,52.0639,51.6806,51.7992,206559.0
2020-04-24 15:50:00,56.75,56.75,55.97,56.15,529596.0,51.7901,51.7901,51.0783,51.2425,529596.0
2020-04-27 09:30:00,56.88,57.97,56.88,57.79,326624.0,51.9087,52.9035,51.9087,52.7392,326624.0
2020-04-27 09:40:00,57.76,57.76,57.06,57.48,220556.0,52.7118,52.7118,52.073,52.4563,220556.0
2020-04-27 09:50:00,57.5,57.9,57.34,57.74,104176.0,52.4745,52.8396,52.3285,52.6936,104176.0
2020-04-27 10:00:00,57.77,57.84,57.43,57.83,144729.0,52.7209,52.7848,52.4107,52.7757,144729.0
2020-04-27 10:10:00,57.78,58.32,57.46,58.32,105215.0,52.7301,53.2229,52.438,53.2229,105215.0
2020-04-27 10:20:00,58.29,58.68,57.6,57.83,219743.0,53.1955,53.5514,52.5658,52.7757,219743.0
2020-04-27 10:30:00,57.88,57.99,57.54,57.72,185585.0,52.8213,52.9217,52.5111,52.6753,185585.0
2020-04-27 10:40:00,57.72,58.27,57.65,58.09,124232.0,52.6753,53.1772,52.6114,53.013,124232.0
2020-04-27 10:50:00,58.13,58.35,58.06,58.2,113256.0,53.0495,53.2503,52.9856,53.1134,113256.0
2020-04-27 11:00:00,58.2,58.35,57.79,58.11,97600.0,53.1134,53.2503,52.7392,53.0312,97600.0
2020-04-27 11:10:00,58.11,58.13,57.83,57.94,74219.0,53.0312,53.0495,52.7757,52.8761,74219.0
2020-04-27 11:20:00,57.97,58.1,57.75,58.06,78157.0,52.9035,53.0221,52.7027,52.9856,78157.0
2020-04-27 11:30:00,58.03,58.46,58.0,58.34,73279.0,52.9582,53.3506,52.9308,53.2411,73279.0
2020-04-27 11:40:00,58.36,58.6,58.34,58.5,116914.0,53.2594,53.4784,53.2411,53.3871,116914.0
2020-04-27 11:50:00,58.5,58.7,58.35,58.57,55776.0,53.3871,53.5697,53.2503,53.451,55776.0
2020-04-27 12:00:00,58.57,58.75,58.38,58.55,46949.0,53.451,53.6153,53.2776,53.4328,46949.0
2020-04-27 12:10:00,58.53,58.77,58.35,58.51,56290.0,53.4145,53.6335,53.2503,53.3963,56290.0
2020-04-27 12:20:00,58.51,58.52,58.2,58.36,44552.0,53.3963,53.4054,53.1134,53.2594,44552.0
2020-04-27 12:30:00,58.39,58.49,58.31,58.43,103644.0,53.2868,53.378,53.2138,53.3233,103644.0
2020-04-27 12:40:00,58.44,58.52,58.34,58.49,38695.0,53.3324,53.4054,53.2411,53.378,38695.0
2020-04-27 12:50:00,58.52,58.69,58.4,58.66,52263.0,53.4054,53.5605,53.2959,53.5332,52263.0
2020-04-27 13:00:00,58.67,58.92,58.56,58.75,87379.0,53.5423,53.7704,53.4419,53.6153,87379.0
2020-04-27 13:10:00,58.74,58.84,58.49,58.54,323447.0,53.6062,53.6974,53.378,53.4237,323447.0
2020-04-27 13:20:00,58.54,58.8,58.51,58.73,116341.0,53.4237,53.6609,53.3963,53.597,116341.0
2020-04-27 13:30:00,58.71,59.19,58.69,59.15,108413.0,53.5788,54.0168,53.5605,53.9803,108413.0
2020-04-27 13:40:00,59.16,59.22,58.91,59.09,80096.0,53.9895,54.0442,53.7613,53.9256,80096.0
2020-04-27 13:50:00,59.07,59.24,59.03,59.15,79154.0,53.9073,54.0625,53.8708,53.9803,79154.0
2020-04-27 14:00:00,59.17,59.31,58.99,59.03,87257.0,53.9986,54.1264,53.8343,53.8708,87257.0
2020-04-27 14:10:00,59.02,59.18,58.94,58.94,119073.0,53.8617,54.0077,53.7887,53.7887,119073.0
2020-04-27 14:20:00,58.94,59.03,58.7,58.85,97203.0,53.7887,53.8708,53.5697,53.7066,97203.0
2020-04-27 14:30:00,58.88,59.03,58.77,58.85,101137.0,53.7339,53.8708,53.6335,53.7066,101137.0
2020-04-27 14:40:00,58.87,58.98,58.82,58.97,88230.0,53.7248,53.8252,53.6792,53.8161,88230.0
2020-04-27 14:50:00,58.97,59.26,58.94,59.18,123179.0,53.8161,54.0807,53.7887,54.0077,123179.0
2020-04-27 15:00:00,59.19,59.29,59.08,59.14,157669.0,54.0168,54.1081,53.9165,53.9712,157669.0
2020-04-27 15:10:00,59.14,59.41,59.12,59.38,108898.0,53.9712,54.2176,53.953,54.1902,108898.0
2020-04-27 15:20:00,59.37,59.45,59.04,59.06,125277.0,54.1811,54.2541,53.88,53.8982,125277.0
2020-04-27 15:30:00,59.07,59.3,58.89,59.3,159946.0,53.9073,54.1172,53.7431,54.1172,159946.0
2020-04-27 15:40:00,59.3,59.46,59.25,59.41,168731.0,54.1172,54.2632,54.0716,54.2176,168731.0
2020-04-27 15:50:00,59.39,59.4,59.07,59.17,361368.0,54.1994,54.2085,53.9073,53.9986,361368.0
2020-04-28 09:30:00,61.96,64.92,61.91,63.37,973787.0,56.5447,59.246,56.4991,57.8315,973787.0
2020-04-28 09:40:00,63.34,64.33,63.34,64.09,290626.0,57.8041,58.7076,57.8041,58.4886,290626.0
2020-04-28 09:50:00,64.13,64.74,63.67,63.67,296997.0,58.5251,59.0818,58.1053,58.1053,296997.0
2020-04-28 10:00:00,63.72,64.14,62.94,64.01,171154.0,58.1509,58.5342,57.4391,58.4156,171154.0
2020-04-28 10:10:00,64.04,64.7,63.95,64.48,147232.0,58.443,59.0453,58.3608,58.8445,147232.0
2020-04-28 10:20:00,64.48,64.74,63.56,63.65,126399.0,58.8445,59.0818,58.0049,58.087,126399.0
2020-04-28 10:30:00,63.64,64.04,63.63,63.8,146245.0,58.0779,58.443,58.0688,58.2239,146245.0
2020-04-28 10:40:00,63.75,63.82,62.77,63.19,122969.0,58.1783,58.2422,57.284,57.6672,122969.0
2020-04-28 10:50:00,63.21,63.22,62.29,62.44,171573.0,57.6855,57.6946,56.8459,56.9828,171573.0
2020-04-28 11:00:00,62.44,63.46,62.32,63.13,154161.0,56.9828,57.9136,56.8733,57.6125,154161.0
2020-04-28 11:10:00,63.15,63.54,62.91,63.3,82619.0,57.6307,57.9867,57.4117,57.7676,82619.0
2020-04-28 11:20:00,63.3,63.47,63.05,63.12,77795.0,57.7676,57.9228,57.5395,57.6034,77795.0
2020-04-28 11:30:00,63.14,64.1,63.12,63.82,130320.0,57.6216,58.4977,57.6034,58.2422,130320.0
2020-04-28 11:40:00,63.88,64.28,63.61,64.0,62798.0,58.2969,58.662,58.0505,58.4065,62798.0
2020-04-28 11:50:00,63.99,64.4,63.73,64.38,94657.0,58.3973,58.7715,58.16,58.7532,94657.0
2020-04-28 12:00:00,64.39,64.59,64.13,64.55,113852.0,58.7624,58.9449,58.5251,58.9084,113852.0
2020-04-28 12:10:00,64.57,64.83,64.16,64.2,157284.0,58.9266,59.1639,58.5525,58.589,157284.0
2020-04-28 12:20:00,64.19,64.57,64.09,64.24,91117.0,58.5798,58.9266,58.4886,58.6255,91117.0
2020-04-28 12:30:00,64.23,64.31,63.9,64.06,94795.0,58.6163,58.6894,58.3152,58.4612,94795.0
2020-04-28 12:40:00,64.05,64.17,63.67,63.99,58844.0,58.4521,58.5616,58.1053,58.3973,58844.0
2020-04-28 12:50:00,63.97,64.24,63.68,64.19,180119.0,58.3791,58.6255,58.1144,58.5798,180119.0
2020-04-28 13:00:00,64.19,64.43,63.97,64.31,96040.0,58.5798,58.7989,58.3791,58.6894,96040.0
2020-04-28 13:10:00,64.33,64.46,64.06,64.1,57304.0,58.7076,58.8262,58.4612,58.4977,57304.0
2020-04-28 13:20:00,64.1,64.5,64.0,64.41,131645.0,58.4977,58.8628,58.4065,58.7806,131645.0
2020-04-28 13:30:00,64.39,64.39,63.8,64.03,118103.0,58.7624,58.7624,58.2239,58.4338,118103.0
2020-04-28 13:40:00,64.08,64.5,64.08,64.26,56623.0,58.4795,58.8628,58.4795,58.6437,56623.0
2020-04-28 13:50:00,64.25,64.48,63.88,64.0,172289.0,58.6346,58.8445,58.2969,58.4065,172289.0
2020-04-28 14:00:00,64.01,64.21,63.97,64.12,82648.0,58.4156,58.5981,58.3791,58.516,82648.0
2020-04-28 14:10:00,64.15,64.44,64.08,64.17,56546.0,58.5433,58.808,58.4795,58.5616,56546.0
2020-04-28 14:20:00,64.16,64.46,64.12,64.45,67607.0,58.5525,58.8262,58.516,58.8171,67607.0
2020-04-28 14:30:00,64.43,64.52,64.12,64.17,85369.0,58.7989,58.881,58.516,58.5616,85369.0
2020-04-28 14:40:00,64.15,64.79,64.15,64.77,142261.0,58.5433,59.1274,58.5433,59.1092,142261.0
2020-04-28 14:50:00,64.77,64.83,64.33,64.55,85959.0,59.1092,59.1639,58.7076,58.9084,85959.0
2020-04-28 15:00:00,64.56,64.56,64.33,64.52,84059.0,58.9175,58.9175,58.7076,58.881,84059.0
2020-04-28 15:10:00,64.51,64.68,64.49,64.68,83613.0,58.8719,59.027,58.8536,59.027,83613.0
2020-04-28 15:20:00,64.68,64.84,64.48,64.54,166230.0,59.027,59.173,58.8445,58.8993,166230.0
2020-04-28 15:30:00,64.53,64.67,64.32,64.43,115065.0,58.8901,59.0179,58.6985,58.7989,115065.0
2020-04-28 15:40:00,64.43,64.46,63.62,63.65,241782.0,58.7989,58.8262,58.0597,58.087,241782.0
2020-04-28 15:50:00,63.62,63.83,63.38,63.79,543371.0,58.0597,58.2513,57.8406,58.2148,543371.0
2020-04-29 09:30:00,69.48,70.96,67.04,70.2,1039826.0,63.4075,64.7582,61.1808,64.0646,1039826.0
2020-04-29 09:40:00,70.17,71.3,69.87,70.65,687110.0,64.0372,65.0684,63.7634,64.4752,687110.0
2020-04-29 09:50:00,70.68,71.47,70.28,71.2,444919.0,64.5026,65.2236,64.1376,64.9772,444919.0
2020-04-29 10:00:00,71.2,71.2,70.45,70.62,514436.0,64.9772,64.9772,64.2927,64.4479,514436.0
2020-04-29 10:10:00,70.64,70.7,70.05,70.13,329753.0,64.4661,64.5209,63.9277,64.0007,329753.0
2020-04-29 10:20:00,70.12,70.49,69.95,70.14,222018.0,63.9916,64.3292,63.8364,64.0098,222018.0
2020-04-29 10:30:00,70.16,70.6,70.08,70.51,121356.0,64.0281,64.4296,63.9551,64.3475,121356.0
2020-04-29 10:40:00,70.49,70.92,70.38,70.89,99310.0,64.3292,64.7216,64.2288,64.6943,99310.0
2020-04-29 10:50:00,70.91,71.21,70.89,70.93,148794.0,64.7125,64.9863,64.6943,64.7308,148794.0
2020-04-29 11:00:00,70.95,71.19,70.59,70.98,204329.0,64.749,64.9681,64.4205,64.7764,204329.0
2020-04-29 11:10:00,70.98,71.22,70.83,71.0,177093.0,64.7764,64.9954,64.6395,64.7947,177093.0
2020-04-29 11:20:00,70.94,71.42,70.85,71.01,114153.0,64.7399,65.1779,64.6578,64.8038,114153.0
2020-04-29 11:30:00,71.0,71.04,70.78,70.8,508940.0,64.7947,64.8312,64.5939,64.6121,508940.0
2020-04-29 11:40:00,70.83,70.98,70.42,70.67,217852.0,64.6395,64.7764,64.2653,64.4935,217852.0
2020-04-29 11:50:00,70.7,70.92,70.54,70.64,136339.0,64.5209,64.7216,64.3749,64.4661,136339.0
2020-04-29 12:00:00,70.66,71.09,70.42,71.05,345700.0,64.4844,64.8768,64.2653,64.8403,345700.0
2020-04-29 12:10:00,71.07,71.11,70.4,70.42,128530.0,64.8585,64.895,64.2471,64.2653,128530.0
2020-04-29 12:20:00,70.43,70.6,70.27,70.47,107100.0,64.2745,64.4296,64.1285,64.311,107100.0
2020-04-29 12:30:00,70.48,71.06,70.43,71.02,133205.0,64.3201,64.8494,64.2745,64.8129,133205.0
2020-04-29 12:40:00,71.02,71.21,70.79,71.0,636650.0,64.8129,64.9863,64.603,64.7947,636650.0
2020-04-29 12:50:00,71.02,71.24,70.94,71.02,344807.0,64.8129,65.0137,64.7399,64.8129,344807.0
2020-04-29 13:00:00,71.03,71.16,70.8,71.15,98432.0,64.822,64.9407,64.6121,64.9315,98432.0
2020-04-29 13:10:00,71.16,71.39,71.1,71.12,97134.0,64.9407,65.1506,64.8859,64.9042,97134.0
2020-04-29 13:20:00,71.11,71.25,70.43,70.44,255905.0,64.895,65.0228,64.2745,64.2836,255905.0
2020-04-29 13:30:00,70.42,70.52,69.93,70.15,169136.0,64.2653,64.3566,63.8182,64.0189,169136.0
2020-04-29 13:40:00,70.14,70.28,69.82,69.88,62158.0,64.0098,64.1376,63.7178,63.7725,62158.0
2020-04-29 13:50:00,69.85,69.96,69.12,69.39,69956.0,63.7452,63.8456,63.079,63.3254,69956.0
2020-04-29 14:00:00,69.42,69.56,68.6,68.93,123983.0,63.3527,63.4805,62.6044,62.9056,123983.0
2020-04-29 14:10:00,68.95,69.61,68.95,69.41,136215.0,62.9238,63.5261,62.9238,63.3436,136215.0
2020-04-29 14:20:00,69.37,69.73,69.29,69.57,68375.0,63.3071,63.6357,63.2341,63.4896,68375.0
2020-04-29 14:30:00,69.55,69.77,69.17,69.73,87922.0,63.4714,63.6722,63.1246,63.6357,87922.0
2020-04-29 14:40:00,69.72,69.96,69.29,69.3,111494.0,63.6265,63.8456,63.2341,63.2432,111494.0
2020-04-29 14:50:00,69.29,69.68,68.99,69.61,190592.0,63.2341,63.59,62.9603,63.5261,190592.0
2020-04-29 15:00:00,69.61,69.72,69.34,69.48,203389.0,63.5261,63.6265,63.2797,63.4075,203389.0
2020-04-29 15:10:00,69.46,69.71,69.2,69.45,396588.0,63.3893,63.6174,63.152,63.3801,396588.0
2020-04-29 15:20:00,69.42,69.82,69.42,69.8,224001.0,63.3527,63.7178,63.3527,63.6995,224001.0
2020-04-29 15:30:00,69.78,69.97,69.62,69.88,227912.0,63.6813,63.8547,63.5353,63.7725,227912.0
2020-04-29 15:40:00,69.88,70.16,69.78,69.83,323651.0,63.7725,64.0281,63.6813,63.7269,323651.0
2020-04-29 15:50:00,69.82,69.86,69.34,69.54,835876.0,63.7178,63.7543,63.2797,63.4623,835876.0
2020-04-30 09:30:00,67.16,67.48,65.85,66.2,249183.0,61.2903,61.5823,60.0948,60.4142,249183.0
2020-04-30 09:40:00,66.19,67.5,66.15,67.14,148847.0,60.405,61.6006,60.3685,61.272,148847.0
2020-04-30 09:50:00,67.15,67.99,67.11,67.74,77458.0,61.2811,62.0477,61.2446,61.8196,77458.0
2020-04-30 10:00:00,67.73,68.27,66.92,67.03,171897.0,61.8105,62.3033,61.0712,61.1716,171897.0
2020-04-30 10:10:00,67.03,67.4,66.68,67.04,101743.0,61.1716,61.5093,60.8522,61.1808,101743.0
2020-04-30 10:20:00,67.01,67.17,66.64,67.11,202318.0,61.1534,61.2994,60.8157,61.2446,202318.0
2020-04-30 10:30:00,67.12,67.26,66.94,66.94,89749.0,61.2538,61.3815,61.0895,61.0895,89749.0
2020-04-30 10:40:00,66.91,67.05,66.56,66.88,214496.0,61.0621,61.1899,60.7427,61.0347,214496.0
2020-04-30 10:50:00,66.87,67.13,66.8,66.99,293589.0,61.0256,61.2629,60.9617,61.1351,293589.0
2020-04-30 11:00:00,67.01,67.19,66.8,66.89,263201.0,61.1534,61.3176,60.9617,61.0439,263201.0
2020-04-30 11:10:00,66.9,67.27,66.81,66.89,214979.0,61.053,61.3907,60.9709,61.0439,214979.0
2020-04-30 11:20:00,66.87,67.18,66.61,66.94,233455.0,61.0256,61.3085,60.7883,61.0895,233455.0
2020-04-30 11:30:00,66.92,67.16,66.9,67.12,44492.0,61.0712,61.2903,61.053,61.2538,44492.0
2020-04-30 11:40:00,67.11,67.23,66.9,66.94,47233.0,61.2446,61.3542,61.053,61.0895,47233.0
2020-04-30 11:50:00,66.94,67.02,66.73,66.92,577125.0,61.0895,61.1625,60.8979,61.0712,577125.0
2020-04-30 12:00:00,66.9,66.9,65.9,66.22,794638.0,61.053,61.053,60.1404,60.4324,794638.0
2020-04-30 12:10:00,66.22,66.3,65.92,65.94,71226.0,60.4324,60.5054,60.1586,60.1769,71226.0
2020-04-30 12:20:00,65.94,66.06,65.74,65.85,90665.0,60.1769,60.2864,59.9944,60.0948,90665.0
2020-04-30 12:30:00,65.85,65.86,65.41,65.66,106539.0,60.0948,60.1039,59.6932,59.9214,106539.0
2020-04-30 12:40:00,65.68,65.82,65.5,65.78,49180.0,59.9396,60.0674,59.7754,60.0309,49180.0
2020-04-30 12:50:00,65.76,66.09,65.74,65.8,105917.0,60.0126,60.3138,59.9944,60.0491,105917.0
2020-04-30 13:00:00,65.79,65.79,65.43,65.52,70166.0,60.04,60.04,59.7115,59.7936,70166.0
2020-04-30 13:10:00,65.5,65.91,65.45,65.79,47740.0,59.7754,60.1495,59.7297,60.04,47740.0
2020-04-30 13:20:00,65.79,65.89,65.45,65.59,55211.0,60.04,60.1313,59.7297,59.8575,55211.0
2020-04-30 13:30:00,65.6,65.8,65.42,65.49,85912.0,59.8666,60.0491,59.7023,59.7662,85912.0
2020-04-30 13:40:00,65.53,65.53,65.21,65.23,38564.0,59.8027,59.8027,59.5107,59.529,38564.0
2020-04-30 13:50:00,65.22,65.39,65.17,65.19,26364.0,59.5198,59.675,59.4742,59.4924,26364.0
2020-04-30 14:00:00,65.21,65.25,64.84,64.88,59480.0,59.5107,59.5472,59.173,59.2095,59480.0
2020-04-30 14:10:00,64.88,65.17,64.86,64.9,37780.0,59.2095,59.4742,59.1913,59.2278,37780.0
2020-04-30 14:20:00,64.91,65.06,64.86,65.05,41387.0,59.2369,59.3738,59.1913,59.3647,41387.0
2020-04-30 14:30:00,65.04,65.29,64.83,64.9,51060.0,59.3556,59.5837,59.1639,59.2278,51060.0
2020-04-30 14:40:00,64.87,64.94,64.73,64.89,49361.0,59.2004,59.2643,59.0726,59.2187,49361.0
2020-04-30 14:50:00,64.87,65.1,64.86,65.04,86111.0,59.2004,59.4103,59.1913,59.3556,86111.0
2020-04-30 15:00:00,65.03,65.4,64.91,65.34,96437.0,59.3464,59.6841,59.2369,59.6293,96437.0
2020-04-30 15:10:00,65.34,65.72,65.21,65.67,160438.0,59.6293,59.9761,59.5107,59.9305,160438.0
2020-04-30 15:20:00,65.66,65.88,65.5,65.68,95988.0,59.9214,60.1221,59.7754,59.9396,95988.0
2020-04-30 15:30:00,65.69,65.79,65.49,65.6,127287.0,59.9487,60.04,59.7662,59.8666,127287.0
2020-04-30 15:40:00,65.6,65.7,65.35,65.36,396191.0,59.8666,59.9579,59.6385,59.6476,396191.0
2020-04-30 15:50:00,65.37,65.56,64.71,64.74,705481.0,59.6567,59.8301,59.0544,59.0818,705481.0
2020-05-01 09:30:00,62.22,62.37,61.51,61.78,326488.0,56.782,56.9189,56.1341,56.3805,326488.0
2020-05-01 09:40:00,61.77,61.77,60.91,60.97,269804.0,56.3714,56.3714,55.5865,55.6413,269804.0
2020-05-01 09:50:00,60.97,61.08,60.16,60.52,204360.0,55.6413,55.7417,54.9021,55.2306,204360.0
2020-05-01 10:00:00,60.52,60.93,60.28,60.77,111263.0,55.2306,55.6048,55.0116,55.4588,111263.0
2020-05-01 10:10:00,60.77,61.15,60.48,60.89,121084.0,55.4588,55.8055,55.1941,55.5683,121084.0
2020-05-01 10:20:00,60.86,61.09,60.61,61.09,196679.0,55.5409,55.7508,55.3127,55.7508,196679.0
2020-05-01 10:30:00,61.06,61.59,60.95,61.55,137453.0,55.7234,56.2071,55.623,56.1706,137453.0
2020-05-01 10:40:00,61.54,61.9,61.53,61.84,113363.0,56.1615,56.49,56.1523,56.4352,113363.0
2020-05-01 10:50:00,61.84,61.93,61.56,61.63,62651.0,56.4352,56.5174,56.1797,56.2436,62651.0
2020-05-01 11:00:00,61.61,61.65,61.38,61.47,69159.0,56.2253,56.2618,56.0154,56.0976,69159.0
2020-05-01 11:10:00,61.47,61.5,61.28,61.39,34928.0,56.0976,56.1249,55.9242,56.0246,34928.0
2020-05-01 11:20:00,61.39,61.52,61.02,61.18,84119.0,56.0246,56.1432,55.6869,55.8329,84119.0
2020-05-01 11:30:00,61.16,61.17,60.88,61.06,56113.0,55.8147,55.8238,55.5591,55.7234,56113.0
2020-05-01 11:40:00,61.09,61.11,60.85,60.9,131530.0,55.7508,55.769,55.5318,55.5774,131530.0
2020-05-01 11:50:00,60.91,61.07,60.85,61.07,210890.0,55.5865,55.7325,55.5318,55.7325,210890.0
2020-05-01 12:00:00,61.07,61.15,60.91,60.97,121107.0,55.7325,55.8055,55.5865,55.6413,121107.0
2020-05-01 12:10:00,60.97,61.39,60.95,61.26,74150.0,55.6413,56.0246,55.623,55.9059,74150.0
2020-05-01 12:20:00,61.27,61.29,61.01,61.04,88682.0,55.9151,55.9333,55.6778,55.7052,88682.0
2020-05-01 12:30:00,61.01,61.12,60.94,61.02,116651.0,55.6778,55.7782,55.6139,55.6869,116651.0
2020-05-01 12:40:00,61.0,61.22,60.88,61.12,181442.0,55.6686,55.8694,55.5591,55.7782,181442.0
2020-05-01 12:50:00,61.13,61.27,61.08,61.12,90139.0,55.7873,55.9151,55.7417,55.7782,90139.0
2020-05-01 13:00:00,61.12,61.46,61.12,61.15,97057.0,55.7782,56.0884,55.7782,55.8055,97057.0
2020-05-01 13:10:00,61.17,61.28,60.98,61.0,80261.0,55.8238,55.9242,55.6504,55.6686,80261.0
2020-05-01 13:20:00,60.99,61.34,60.96,61.32,101736.0,55.6595,55.9789,55.6321,55.9607,101736.0
2020-05-01 13:30:00,61.29,61.55,61.29,61.32,94376.0,55.9333,56.1706,55.9333,55.9607,94376.0
2020-05-01 13:40:00,61.33,61.42,61.29,61.4,129064.0,55.9698,56.0519,55.9333,56.0337,129064.0
2020-05-01 13:50:00,61.37,61.6,61.31,61.6,105485.0,56.0063,56.2162,55.9516,56.2162,105485.0
2020-05-01 14:00:00,61.57,61.84,61.47,61.8,62124.0,56.1888,56.4352,56.0976,56.3987,62124.0
2020-05-01 14:10:00,61.8,61.85,61.71,61.79,73296.0,56.3987,56.4444,56.3166,56.3896,73296.0
2020-05-01 14:20:00,61.79,62.07,61.79,61.98,79337.0,56.3896,56.6451,56.3896,56.563,79337.0
2020-05-01 14:30:00,61.98,62.02,61.76,61.86,83332.0,56.563,56.5995,56.3622,56.4535,83332.0
2020-05-01 14:40:00,61.87,61.96,61.8,61.81,74452.0,56.4626,56.5447,56.3987,56.4079,74452.0
2020-05-01 14:50:00,61.77,61.85,61.48,61.48,121591.0,56.3714,56.4444,56.1067,56.1067,121591.0
2020-05-01 15:00:00,61.45,61.54,61.24,61.42,73144.0,56.0793,56.1615,55.8877,56.0519,73144.0
2020-05-01 15:10:00,61.4,61.8,61.36,61.79,122993.0,56.0337,56.3987,55.9972,56.3896,122993.0
2020-05-01 15:20:00,61.79,61.95,61.6,61.65,123521.0,56.3896,56.5356,56.2162,56.2618,123521.0
2020-05-01 15:30:00,61.64,61.71,61.49,61.61,133035.0,56.2527,56.3166,56.1158,56.2253,133035.0
2020-05-01 15:40:00,61.61,61.75,61.49,61.69,120483.0,56.2253,56.3531,56.1158,56.2983,120483.0
2020-05-01 15:50:00,61.67,61.68,61.31,61.58,442678.0,56.2801,56.2892,55.9516,56.198,442678.0
2020-05-04 09:30:00,59.5,59.74,58.27,58.93,718864.0,54.2997,54.5188,53.1772,53.7796,718864.0
2020-05-04 09:40:00,58.91,60.37,58.7,60.37,560291.0,53.7613,55.0937,53.5697,55.0937,560291.0
2020-05-04 09:50:00,60.37,60.96,60.06,60.91,578289.0,55.0937,55.6321,54.8108,55.5865,578289.0
2020-05-04 10:00:00,60.91,61.89,60.62,61.65,1161303.0,55.5865,56.4809,55.3219,56.2618,1161303.0
2020-05-04 10:10:00,61.68,62.38,61.64,62.06,221743.0,56.2892,56.928,56.2527,56.636,221743.0
2020-05-04 10:20:00,62.06,62.08,61.55,61.71,208890.0,56.636,56.6543,56.1706,56.3166,208890.0
2020-05-04 10:30:00,61.68,61.83,61.26,61.8,210999.0,56.2892,56.4261,55.9059,56.3987,210999.0
2020-05-04 10:40:00,61.82,62.17,61.58,61.86,93826.0,56.417,56.7364,56.198,56.4535,93826.0
2020-05-04 10:50:00,61.89,61.9,61.36,61.37,64436.0,56.4809,56.49,55.9972,56.0063,64436.0
2020-05-04 11:00:00,61.39,61.53,61.02,61.09,345860.0,56.0246,56.1523,55.6869,55.7508,345860.0
2020-05-04 11:10:00,61.12,61.35,61.05,61.28,95587.0,55.7782,55.9881,55.7143,55.9242,95587.0
2020-05-04 11:20:00,61.3,61.41,61.12,61.18,197808.0,55.9424,56.0428,55.7782,55.8329,197808.0
2020-05-04 11:30:00,61.19,61.25,61.12,61.25,98418.0,55.842,55.8968,55.7782,55.8968,98418.0
2020-05-04 11:40:00,61.24,61.28,61.11,61.24,62104.0,55.8877,55.9242,55.769,55.8877,62104.0
2020-05-04 11:50:00,61.23,61.23,61.13,61.17,80010.0,55.8785,55.8785,55.7873,55.8238,80010.0
2020-05-04 12:00:00,61.18,61.33,61.1,61.32,70774.0,55.8329,55.9698,55.7599,55.9607,70774.0
2020-05-04 12:10:00,61.32,61.58,61.23,61.33,56682.0,55.9607,56.198,55.8785,55.9698,56682.0
2020-05-04 12:20:00,61.34,62.12,61.34,62.11,131035.0,55.9789,56.6908,55.9789,56.6816,131035.0
2020-05-04 12:30:00,62.11,62.29,61.73,61.77,88312.0,56.6816,56.8459,56.3348,56.3714,88312.0
2020-05-04 12:40:00,61.77,61.95,61.44,61.49,66741.0,56.3714,56.5356,56.0702,56.1158,66741.0
2020-05-04 12:50:00,61.47,61.65,61.4,61.49,66029.0,56.0976,56.2618,56.0337,56.1158,66029.0
2020-05-04 13:00:00,61.51,61.63,61.26,61.38,53459.0,56.1341,56.2436,55.9059,56.0154,53459.0
2020-05-04 13:10:00,61.32,61.32,61.04,61.11,83038.0,55.9607,55.9607,55.7052,55.769,83038.0
2020-05-04 13:20:00,61.11,61.28,61.07,61.25,71847.0,55.769,55.9242,55.7325,55.8968,71847.0
2020-05-04 13:30:00,61.27,61.36,61.13,61.23,40949.0,55.9151,55.9972,55.7873,55.8785,40949.0
2020-05-04 13:40:00,61.24,61.61,61.22,61.6,119568.0,55.8877,56.2253,55.8694,56.2162,119568.0
2020-05-04 13:50:00,61.6,61.6,61.23,61.23,32053.0,56.2162,56.2162,55.8785,55.8785,32053.0
2020-05-04 14:00:00,61.23,61.36,61.14,61.18,348894.0,55.8785,55.9972,55.7964,55.8329,348894.0
2020-05-04 14:10:00,61.17,61.42,61.17,61.42,41297.0,55.8238,56.0519,55.8238,56.0519,41297.0
2020-05-04 14:20:00,61.4,61.4,61.12,61.17,53429.0,56.0337,56.0337,55.7782,55.8238,53429.0
2020-05-04 14:30:00,61.16,61.28,61.07,61.09,66657.0,55.8147,55.9242,55.7325,55.7508,66657.0
2020-05-04 14:40:00,61.09,61.27,61.06,61.24,65301.0,55.7508,55.9151,55.7234,55.8877,65301.0
2020-05-04 14:50:00,61.25,61.54,61.24,61.47,49784.0,55.8968,56.1615,55.8877,56.0976,49784.0
2020-05-04 15:00:00,61.48,61.48,61.22,61.31,57942.0,56.1067,56.1067,55.8694,55.9516,57942.0
2020-05-04 15:10:00,61.3,61.41,61.26,61.34,86187.0,55.9424,56.0428,55.9059,55.9789,86187.0
2020-05-04 15:20:00,61.33,61.47,61.25,61.37,67312.0,55.9698,56.0976,55.8968,56.0063,67312.0
2020-05-04 15:30:00,61.38,61.9,61.38,61.74,116411.0,56.0154,56.49,56.0154,56.344,116411.0
2020-05-04 15:40:00,61.74,61.96,61.73,61.8,80476.0,56.344,56.5447,56.3348,56.3987,80476.0
2020-05-04 15:50:00,61.76,61.81,61.41,61.6,278286.0,56.3622,56.4079,56.0428,56.2162,278286.0
2020-05-05 09:30:00,64.38,64.85,63.68,64.08,325495.0,58.7532,59.1822,58.1144,58.4795,325495.0
2020-05-05 09:40:00,64.05,64.81,63.99,64.5,702778.0,58.4521,59.1457,58.3973,58.8628,702778.0
2020-05-05 09:50:00,64.5,64.89,64.42,64.57,284158.0,58.8628,59.2187,58.7897,58.9266,284158.0
2020-05-05 10:00:00,64.62,64.66,64.37,64.47,280251.0,58.9723,59.0088,58.7441,58.8354,280251.0
2020-05-05 10:10:00,64.48,64.56,64.33,64.49,343460.0,58.8445,58.9175,58.7076,58.8536,343460.0
2020-05-05 10:20:00,64.49,64.58,64.23,64.3,1201327.0,58.8536,58.9358,58.6163,58.6802,1201327.0
2020-05-05 10:30:00,64.3,64.51,64.21,64.43,319051.0,58.6802,58.8719,58.5981,58.7989,319051.0
2020-05-05 10:40:00,64.47,64.5,64.21,64.28,427572.0,58.8354,58.8628,58.5981,58.662,427572.0
2020-05-05 10:50:00,64.28,64.52,64.24,64.41,343541.0,58.662,58.881,58.6255,58.7806,343541.0
2020-05-05 11:00:00,64.38,64.93,64.37,64.77,135170.0,58.7532,59.2552,58.7441,59.1092,135170.0
2020-05-05 11:10:00,64.76,64.76,63.67,63.75,296559.0,59.1,59.1,58.1053,58.1783,296559.0
2020-05-05 11:20:00,63.75,63.94,63.59,63.75,82989.0,58.1783,58.3517,58.0323,58.1783,82989.0
2020-05-05 11:30:00,63.79,64.11,63.75,63.86,56909.0,58.2148,58.5068,58.1783,58.2787,56909.0
2020-05-05 11:40:00,63.86,63.99,63.66,63.66,79055.0,58.2787,58.3973,58.0962,58.0962,79055.0
2020-05-05 11:50:00,63.64,63.85,63.48,63.61,82233.0,58.0779,58.2696,57.9319,58.0505,82233.0
2020-05-05 12:00:00,63.62,63.65,63.16,63.2,78019.0,58.0597,58.087,57.6399,57.6764,78019.0
2020-05-05 12:10:00,63.2,63.35,63.09,63.13,66714.0,57.6764,57.8133,57.576,57.6125,66714.0
2020-05-05 12:20:00,63.13,63.41,63.01,63.13,98430.0,57.6125,57.868,57.503,57.6125,98430.0
2020-05-05 12:30:00,63.14,63.36,62.87,62.88,49919.0,57.6216,57.8224,57.3752,57.3843,49919.0
2020-05-05 12:40:00,62.88,62.89,62.55,62.55,42762.0,57.3843,57.3935,57.0832,57.0832,42762.0
2020-05-05 12:50:00,62.56,62.66,62.4,62.48,43102.0,57.0923,57.1836,56.9463,57.0193,43102.0
2020-05-05 13:00:00,62.48,62.53,62.0,62.28,55781.0,57.0193,57.0649,56.5812,56.8368,55781.0
2020-05-05 13:10:00,62.28,62.33,61.98,62.1,54219.0,56.8368,56.8824,56.563,56.6725,54219.0
2020-05-05 13:20:00,62.05,62.05,61.82,61.88,53292.0,56.6269,56.6269,56.417,56.4717,53292.0
2020-05-05 13:30:00,61.92,62.06,61.87,61.9,40368.0,56.5082,56.636,56.4626,56.49,40368.0
2020-05-05 13:40:00,61.89,62.0,61.74,61.75,45165.0,56.4809,56.5812,56.344,56.3531,45165.0
2020-05-05 13:50:00,61.74,62.1,61.73,61.87,45268.0,56.344,56.6725,56.3348,56.4626,45268.0
2020-05-05 14:00:00,61.89,62.01,61.74,61.87,33500.0,56.4809,56.5904,56.344,56.4626,33500.0
2020-05-05 14:10:00,61.86,62.04,61.79,61.92,40106.0,56.4535,56.6178,56.3896,56.5082,40106.0
2020-05-05 14:20:00,61.92,61.95,61.7,61.7,28647.0,56.5082,56.5356,56.3075,56.3075,28647.0
2020-05-05 14:30:00,61.68,61.78,61.48,61.62,70484.0,56.2892,56.3805,56.1067,56.2345,70484.0
2020-05-05 14:40:00,61.64,61.88,61.57,61.86,50792.0,56.2527,56.4717,56.1888,56.4535,50792.0
2020-05-05 14:50:00,61.86,61.96,61.7,61.8,45399.0,56.4535,56.5447,56.3075,56.3987,45399.0
2020-05-05 15:00:00,61.81,61.81,61.5,61.71,78289.0,56.4079,56.4079,56.1249,56.3166,78289.0
2020-05-05 15:10:00,61.69,61.72,61.11,61.16,119564.0,56.2983,56.3257,55.769,55.8147,119564.0
2020-05-05 15:20:00,61.15,61.36,60.93,61.07,88287.0,55.8055,55.9972,55.6048,55.7325,88287.0
2020-05-05 15:30:00,61.05,61.06,60.57,60.72,142930.0,55.7143,55.7234,55.2762,55.4131,142930.0
2020-05-05 15:40:00,60.71,61.03,60.7,60.93,385383.0,55.404,55.696,55.3949,55.6048,385383.0
2020-05-05 15:50:00,60.93,61.22,60.86,60.97,356255.0,55.6048,55.8694,55.5409,55.6413,356255.0
2020-05-06 09:30:00,61.52,61.88,61.06,61.31,116030.0,56.1432,56.4717,55.7234,55.9516,116030.0
2020-05-06 09:40:00,61.28,61.78,60.59,60.61,179797.0,55.9242,56.3805,55.2945,55.3127,179797.0
2020-05-06 09:50:00,60.54,60.75,59.54,59.88,66537.0,55.2489,55.4405,54.3363,54.6465,66537.0
2020-05-06 10:00:00,59.82,59.9,59.18,59.23,120437.0,54.5918,54.6648,54.0077,54.0533,120437.0
2020-05-06 10:10:00,59.2,59.71,58.94,59.71,160928.0,54.026,54.4914,53.7887,54.4914,160928.0
2020-05-06 10:20:00,59.71,60.12,59.65,60.02,75036.0,54.4914,54.8656,54.4366,54.7743,75036.0
2020-05-06 10:30:00,60.02,60.4,59.75,59.82,65631.0,54.7743,55.1211,54.5279,54.5918,65631.0
2020-05-06 10:40:00,59.8,60.03,59.58,59.63,51426.0,54.5735,54.7834,54.3728,54.4184,51426.0
2020-05-06 10:50:00,59.66,59.72,59.25,59.32,49298.0,54.4458,54.5005,54.0716,54.1355,49298.0
2020-05-06 11:00:00,59.33,59.53,59.25,59.29,42067.0,54.1446,54.3271,54.0716,54.1081,42067.0
2020-05-06 11:10:00,59.31,59.38,58.97,59.0,85918.0,54.1264,54.1902,53.8161,53.8434,85918.0
2020-05-06 11:20:00,59.01,59.07,58.78,59.06,75454.0,53.8526,53.9073,53.6427,53.8982,75454.0
2020-05-06 11:30:00,59.06,59.17,58.88,58.98,33539.0,53.8982,53.9986,53.7339,53.8252,33539.0
2020-05-06 11:40:00,58.93,59.05,58.58,58.73,61246.0,53.7796,53.8891,53.4602,53.597,61246.0
2020-05-06 11:50:00,58.7,58.88,58.49,58.83,116485.0,53.5697,53.7339,53.378,53.6883,116485.0
2020-05-06 12:00:00,58.8,59.22,58.77,58.94,38849.0,53.6609,54.0442,53.6335,53.7887,38849.0
2020-05-06 12:10:00,58.95,59.26,58.9,59.24,61588.0,53.7978,54.0807,53.7522,54.0625,61588.0
2020-05-06 12:20:00,59.24,59.33,59.09,59.25,59847.0,54.0625,54.1446,53.9256,54.0716,59847.0
2020-05-06 12:30:00,59.27,59.32,59.0,59.13,46452.0,54.0898,54.1355,53.8434,53.9621,46452.0
2020-05-06 12:40:00,59.11,59.18,58.98,59.12,32361.0,53.9438,54.0077,53.8252,53.953,32361.0
2020-05-06 12:50:00,59.12,59.26,59.05,59.06,61786.0,53.953,54.0807,53.8891,53.8982,61786.0
2020-05-06 13:00:00,59.06,59.11,58.84,59.04,54250.0,53.8982,53.9438,53.6974,53.88,54250.0
2020-05-06 13:10:00,59.02,59.04,58.76,58.83,26948.0,53.8617,53.88,53.6244,53.6883,26948.0
2020-05-06 13:20:00,58.83,58.85,58.59,58.78,37634.0,53.6883,53.7066,53.4693,53.6427,37634.0
2020-05-06 13:30:00,58.78,58.95,58.78,58.93,22943.0,53.6427,53.7978,53.6427,53.7796,22943.0
2020-05-06 13:40:00,58.94,59.02,58.72,58.75,52546.0,53.7887,53.8617,53.5879,53.6153,52546.0
2020-05-06 13:50:00,58.75,59.0,58.71,58.97,35902.0,53.6153,53.8434,53.5788,53.8161,35902.0
2020-05-06 14:00:00,58.93,59.08,58.72,59.01,48833.0,53.7796,53.9165,53.5879,53.8526,48833.0
2020-05-06 14:10:00,59.0,59.01,58.68,58.69,37602.0,53.8434,53.8526,53.5514,53.5605,37602.0
2020-05-06 14:20:00,58.7,58.83,58.64,58.64,34814.0,53.5697,53.6883,53.5149,53.5149,34814.0
2020-05-06 14:30:00,58.62,58.8,58.57,58.78,32535.0,53.4967,53.6609,53.451,53.6427,32535.0
2020-05-06 14:40:00,58.78,59.23,58.78,59.17,39018.0,53.6427,54.0533,53.6427,53.9986,39018.0
2020-05-06 14:50:00,59.16,59.49,59.11,59.37,54309.0,53.9895,54.2906,53.9438,54.1811,54309.0
2020-05-06 15:00:00,59.37,59.48,59.27,59.4,112208.0,54.1811,54.2815,54.0898,54.2085,112208.0
2020-05-06 15:10:00,59.4,59.44,59.01,59.07,67131.0,54.2085,54.245,53.8526,53.9073,67131.0
2020-05-06 15:20:00,59.09,59.1,58.87,58.97,51123.0,53.9256,53.9347,53.7248,53.8161,51123.0
2020-05-06 15:30:00,58.98,58.98,58.59,58.72,112507.0,53.8252,53.8252,53.4693,53.5879,112507.0
2020-05-06 15:40:00,58.73,58.75,58.4,58.4,179312.0,53.597,53.6153,53.2959,53.2959,179312.0
2020-05-06 15:50:00,58.39,58.66,58.3,58.51,400604.0,53.2868,53.5332,53.2046,53.3963,400604.0
2020-05-07 09:30:00,59.6,61.11,59.6,60.79,193632.0,54.391,55.769,54.391,55.477,193632.0
2020-05-07 09:40:00,60.76,61.47,60.74,61.3,100262.0,55.4496,56.0976,55.4314,55.9424,100262.0
2020-05-07 09:50:00,61.23,61.53,61.02,61.41,101110.0,55.8785,56.1523,55.6869,56.0428,101110.0
2020-05-07 10:00:00,61.43,61.61,61.05,61.33,95076.0,56.0611,56.2253,55.7143,55.9698,95076.0
2020-05-07 10:10:00,61.38,61.63,61.18,61.62,95581.0,56.0154,56.2436,55.8329,56.2345,95581.0
2020-05-07 10:20:00,61.63,61.81,61.39,61.46,54800.0,56.2436,56.4079,56.0246,56.0884,54800.0
2020-05-07 10:30:00,61.48,61.95,61.46,61.84,56841.0,56.1067,56.5356,56.0884,56.4352,56841.0
2020-05-07 10:40:00,61.84,62.39,61.84,62.1,62820.0,56.4352,56.9372,56.4352,56.6725,62820.0
2020-05-07 10:50:00,62.07,62.27,61.54,61.55,116227.0,56.6451,56.8277,56.1615,56.1706,116227.0
2020-05-07 11:00:00,61.59,61.81,61.48,61.73,188274.0,56.2071,56.4079,56.1067,56.3348,188274.0
2020-05-07 11:10:00,61.76,62.09,61.76,62.08,87917.0,56.3622,56.6634,56.3622,56.6543,87917.0
2020-05-07 11:20:00,62.06,62.07,61.91,61.96,57521.0,56.636,56.6451,56.4991,56.5447,57521.0
2020-05-07 11:30:00,61.96,62.18,61.8,61.86,137636.0,56.5447,56.7455,56.3987,56.4535,137636.0
2020-05-07 11:40:00,61.87,62.18,61.81,62.1,108132.0,56.4626,56.7455,56.4079,56.6725,108132.0
2020-05-07 11:50:00,62.1,62.42,62.08,62.41,70722.0,56.6725,56.9645,56.6543,56.9554,70722.0
2020-05-07 12:00:00,62.42,62.53,61.94,61.95,69431.0,56.9645,57.0649,56.5265,56.5356,69431.0
2020-05-07 12:10:00,61.94,62.09,61.83,62.05,43938.0,56.5265,56.6634,56.4261,56.6269,43938.0
2020-05-07 12:20:00,62.05,62.12,61.82,61.99,61190.0,56.6269,56.6908,56.417,56.5721,61190.0
2020-05-07 12:30:00,62.0,62.08,61.51,61.52,82706.0,56.5812,56.6543,56.1341,56.1432,82706.0
2020-05-07 12:40:00,61.52,61.59,60.95,60.96,112617.0,56.1432,56.2071,55.623,55.6321,112617.0
2020-05-07 12:50:00,60.94,61.19,60.88,61.19,53926.0,55.6139,55.842,55.5591,55.842,53926.0
2020-05-07 13:00:00,61.19,61.37,61.17,61.27,67044.0,55.842,56.0063,55.8238,55.9151,67044.0
2020-05-07 13:10:00,61.24,61.4,61.21,61.27,49310.0,55.8877,56.0337,55.8603,55.9151,49310.0
2020-05-07 13:20:00,61.26,61.3,61.11,61.18,38751.0,55.9059,55.9424,55.769,55.8329,38751.0
2020-05-07 13:30:00,61.21,61.4,61.15,61.21,25276.0,55.8603,56.0337,55.8055,55.8603,25276.0
2020-05-07 13:40:00,61.22,61.55,61.16,61.42,43394.0,55.8694,56.1706,55.8147,56.0519,43394.0
2020-05-07 13:50:00,61.42,61.42,61.09,61.21,39413.0,56.0519,56.0519,55.7508,55.8603,39413.0
2020-05-07 14:00:00,61.22,61.22,60.98,61.22,42515.0,55.8694,55.8694,55.6504,55.8694,42515.0
2020-05-07 14:10:00,61.22,61.43,61.18,61.39,48948.0,55.8694,56.0611,55.8329,56.0246,48948.0
2020-05-07 14:20:00,61.39,61.4,61.11,61.18,61680.0,56.0246,56.0337,55.769,55.8329,61680.0
2020-05-07 14:30:00,61.2,61.25,60.87,61.04,35100.0,55.8512,55.8968,55.55,55.7052,35100.0
2020-05-07 14:40:00,61.04,61.04,60.81,61.02,46877.0,55.7052,55.7052,55.4953,55.6869,46877.0
2020-05-07 14:50:00,61.02,61.05,60.86,60.92,35652.0,55.6869,55.7143,55.5409,55.5956,35652.0
2020-05-07 15:00:00,60.91,60.94,60.66,60.72,43795.0,55.5865,55.6139,55.3584,55.4131,43795.0
2020-05-07 15:10:00,60.68,60.89,60.57,60.89,61992.0,55.3766,55.5683,55.2762,55.5683,61992.0
2020-05-07 15:20:00,60.88,61.01,60.79,60.95,38520.0,55.5591,55.6778,55.477,55.623,38520.0
2020-05-07 15:30:00,60.96,60.98,60.72,60.79,72590.0,55.6321,55.6504,55.4131,55.477,72590.0
2020-05-07 15:40:00,60.78,61.02,60.69,60.85,80212.0,55.4679,55.6869,55.3857,55.5318,80212.0
2020-05-07 15:50:00,60.77,60.93,60.68,60.82,232657.0,55.4588,55.6048,55.3766,55.5044,232657.0
2020-05-08 09:30:00,61.92,62.47,61.65,61.71,229784.0,56.8716,57.3768,56.6237,56.6788,229784.0
2020-05-08 09:40:00,61.7,62.15,61.53,61.81,83212.0,56.6696,57.0829,56.5134,56.7706,83212.0
2020-05-08 09:50:00,61.8,62.15,61.78,61.94,76974.0,56.7614,57.0829,56.7431,56.89,76974.0
2020-05-08 10:00:00,61.96,62.19,61.89,61.95,96765.0,56.9084,57.1196,56.8441,56.8992,96765.0
2020-05-08 10:10:00,61.98,62.25,61.95,62.14,47530.0,56.9267,57.1747,56.8992,57.0737,47530.0
2020-05-08 10:20:00,62.15,62.15,61.2,61.23,64270.0,57.0829,57.0829,56.2103,56.2379,64270.0
2020-05-08 10:30:00,61.24,61.58,61.13,61.53,65420.0,56.2471,56.5594,56.146,56.5134,65420.0
2020-05-08 10:40:00,61.55,61.57,61.1,61.48,79426.0,56.5318,56.5502,56.1185,56.4675,79426.0
2020-05-08 10:50:00,61.49,61.66,61.33,61.39,37852.0,56.4767,56.6328,56.3297,56.3848,37852.0
2020-05-08 11:00:00,61.38,61.57,61.2,61.47,42113.0,56.3757,56.5502,56.2103,56.4583,42113.0
2020-05-08 11:10:00,61.45,61.73,61.44,61.7,123075.0,56.44,56.6971,56.4308,56.6696,123075.0
2020-05-08 11:20:00,61.67,61.95,61.67,61.82,28790.0,56.642,56.8992,56.642,56.7798,28790.0
2020-05-08 11:30:00,61.84,61.97,61.57,61.72,42455.0,56.7982,56.9176,56.5502,56.6879,42455.0
2020-05-08 11:40:00,61.67,61.69,61.45,61.59,21648.0,56.642,56.6604,56.44,56.5685,21648.0
2020-05-08 11:50:00,61.6,61.69,61.55,61.63,33746.0,56.5777,56.6604,56.5318,56.6053,33746.0
2020-05-08 12:00:00,61.65,61.7,61.47,61.48,34126.0,56.6237,56.6696,56.4583,56.4675,34126.0
2020-05-08 12:10:00,61.48,61.65,61.36,61.42,19825.0,56.4675,56.6237,56.3573,56.4124,19825.0
2020-05-08 12:20:00,61.43,61.46,61.25,61.29,28898.0,56.4216,56.4491,56.2563,56.293,28898.0
2020-05-08 12:30:00,61.3,61.68,61.29,61.67,37951.0,56.3022,56.6512,56.293,56.642,37951.0
2020-05-08 12:40:00,61.67,61.69,61.36,61.39,24279.0,56.642,56.6604,56.3573,56.3848,24279.0
2020-05-08 12:50:00,61.4,61.54,61.39,61.54,23888.0,56.394,56.5226,56.3848,56.5226,23888.0
2020-05-08 13:00:00,61.54,61.56,61.36,61.42,32461.0,56.5226,56.541,56.3573,56.4124,32461.0
2020-05-08 13:10:00,61.43,61.46,61.38,61.45,21895.0,56.4216,56.4491,56.3757,56.44,21895.0
2020-05-08 13:20:00,61.45,61.6,61.44,61.55,23641.0,56.44,56.5777,56.4308,56.5318,23641.0
2020-05-08 13:30:00,61.56,61.64,61.46,61.55,30348.0,56.541,56.6145,56.4491,56.5318,30348.0
2020-05-08 13:40:00,61.56,61.59,61.27,61.33,27378.0,56.541,56.5685,56.2746,56.3297,27378.0
2020-05-08 13:50:00,61.34,61.52,61.34,61.52,27599.0,56.3389,56.5043,56.3389,56.5043,27599.0
2020-05-08 14:00:00,61.51,61.54,61.42,61.53,44405.0,56.4951,56.5226,56.4124,56.5134,44405.0
2020-05-08 14:10:00,61.52,61.83,61.52,61.8,27858.0,56.5043,56.789,56.5043,56.7614,27858.0
2020-05-08 14:20:00,61.81,61.9,61.81,61.89,31669.0,56.7706,56.8533,56.7706,56.8441,31669.0
2020-05-08 14:30:00,61.9,61.94,61.68,61.86,45004.0,56.8533,56.89,56.6512,56.8165,45004.0
2020-05-08 14:40:00,61.85,61.94,61.81,61.89,23448.0,56.8073,56.89,56.7706,56.8441,23448.0
2020-05-08 14:50:00,61.86,61.92,61.78,61.91,26453.0,56.8165,56.8716,56.7431,56.8625,26453.0
2020-05-08 15:00:00,61.92,62.2,61.88,62.17,47556.0,56.8716,57.1288,56.8349,57.1013,47556.0
2020-05-08 15:10:00,62.15,62.17,62.04,62.16,48323.0,57.0829,57.1013,56.9819,57.0921,48323.0
2020-05-08 15:20:00,62.15,62.21,62.06,62.1,36631.0,57.0829,57.138,57.0002,57.037,36631.0
2020-05-08 15:30:00,62.08,62.31,62.08,62.27,62665.0,57.0186,57.2298,57.0186,57.1931,62665.0
2020-05-08 15:40:00,62.28,62.46,62.28,62.34,98001.0,57.2023,57.3676,57.2023,57.2574,98001.0
2020-05-08 15:50:00,62.36,62.46,62.07,62.17,222307.0,57.2758,57.3676,57.0094,57.1013,222307.0
2020-05-11 09:30:00,61.01,61.01,58.89,58.94,182811.0,56.0358,56.0358,54.0887,54.1346,182811.0
2020-05-11 09:40:00,58.98,59.56,58.76,59.04,280538.0,54.1713,54.7041,53.9693,54.2264,280538.0
2020-05-11 09:50:00,59.02,59.22,58.76,59.14,176393.0,54.2081,54.3918,53.9693,54.3183,176393.0
2020-05-11 10:00:00,59.12,59.28,58.69,58.79,99118.0,54.2999,54.4469,53.905,53.9968,99118.0
2020-05-11 10:10:00,58.77,58.99,58.53,58.89,121702.0,53.9785,54.1805,53.758,54.0887,121702.0
2020-05-11 10:20:00,58.89,59.39,58.86,59.26,72887.0,54.0887,54.5479,54.0611,54.4285,72887.0
2020-05-11 10:30:00,59.25,59.37,58.94,59.0,187302.0,54.4193,54.5295,54.1346,54.1897,187302.0
2020-05-11 10:40:00,59.0,59.14,58.87,59.03,97734.0,54.1897,54.3183,54.0703,54.2173,97734.0
2020-05-11 10:50:00,59.02,59.16,58.88,58.93,84305.0,54.2081,54.3367,54.0795,54.1254,84305.0
2020-05-11 11:00:00,58.93,59.14,58.8,59.02,181580.0,54.1254,54.3183,54.006,54.2081,181580.0
2020-05-11 11:10:00,59.0,59.03,58.85,58.96,111059.0,54.1897,54.2173,54.0519,54.153,111059.0
2020-05-11 11:20:00,58.94,58.96,58.62,58.91,49247.0,54.1346,54.153,53.8407,54.107,49247.0
2020-05-11 11:30:00,58.94,59.16,58.9,59.14,159111.0,54.1346,54.3367,54.0979,54.3183,159111.0
2020-05-11 11:40:00,59.14,59.15,58.97,59.05,234619.0,54.3183,54.3275,54.1622,54.2356,234619.0
2020-05-11 11:50:00,59.05,59.45,59.02,59.33,220312.0,54.2356,54.603,54.2081,54.4928,220312.0
2020-05-11 12:00:00,59.32,59.54,59.32,59.45,40695.0,54.4836,54.6857,54.4836,54.603,40695.0
2020-05-11 12:10:00,59.48,59.65,59.41,59.64,37088.0,54.6306,54.7867,54.5663,54.7775,37088.0
2020-05-11 12:20:00,59.63,59.98,59.62,59.95,54160.0,54.7683,55.0898,54.7592,55.0623,54160.0
2020-05-11 12:30:00,59.96,60.02,59.76,59.93,48951.0,55.0714,55.1265,54.8877,55.0439,48951.0
2020-05-11 12:40:00,59.94,60.0,59.61,59.61,28426.0,55.0531,55.1082,54.75,54.75,28426.0
2020-05-11 12:50:00,59.66,59.7,59.54,59.64,34091.0,54.7959,54.8326,54.6857,54.7775,34091.0
2020-05-11 13:00:00,59.61,59.78,59.49,59.77,26658.0,54.75,54.9061,54.6398,54.8969,26658.0
2020-05-11 13:10:00,59.77,59.82,59.67,59.72,37393.0,54.8969,54.9429,54.8051,54.851,37393.0
2020-05-11 13:20:00,59.73,59.97,59.7,59.92,35511.0,54.8602,55.0806,54.8326,55.0347,35511.0
2020-05-11 13:30:00,59.93,60.12,59.85,60.12,40642.0,55.0439,55.2184,54.9704,55.2184,40642.0
2020-05-11 13:40:00,60.11,60.27,60.01,60.24,36465.0,55.2092,55.3562,55.1174,55.3286,36465.0
2020-05-11 13:50:00,60.3,60.37,60.22,60.25,57912.0,55.3837,55.448,55.3102,55.3378,57912.0
2020-05-11 14:00:00,60.26,60.37,60.08,60.33,86912.0,55.347,55.448,55.1817,55.4113,86912.0
2020-05-11 14:10:00,60.32,60.38,60.2,60.34,69342.0,55.4021,55.4572,55.2919,55.4205,69342.0
2020-05-11 14:20:00,60.35,60.37,60.06,60.08,42329.0,55.4296,55.448,55.1633,55.1817,42329.0
2020-05-11 14:30:00,60.11,60.33,60.11,60.27,25532.0,55.2092,55.4113,55.2092,55.3562,25532.0
2020-05-11 14:40:00,60.28,60.29,60.2,60.2,14151.0,55.3653,55.3745,55.2919,55.2919,14151.0
2020-05-11 14:50:00,60.21,60.23,60.08,60.13,50647.0,55.3011,55.3194,55.1817,55.2276,50647.0
2020-05-11 15:00:00,60.14,60.24,59.98,59.98,26429.0,55.2368,55.3286,55.0898,55.0898,26429.0
2020-05-11 15:10:00,59.98,60.01,59.85,59.89,42070.0,55.0898,55.1174,54.9704,55.0071,42070.0
2020-05-11 15:20:00,59.88,59.9,59.74,59.87,29232.0,54.998,55.0163,54.8694,54.9888,29232.0
2020-05-11 15:30:00,59.8,59.84,59.6,59.61,60257.0,54.9245,54.9612,54.7408,54.75,60257.0
2020-05-11 15:40:00,59.61,59.96,59.52,59.96,97273.0,54.75,55.0714,54.6673,55.0714,97273.0
2020-05-11 15:50:00,59.94,59.94,59.49,59.49,222257.0,55.0531,55.0531,54.6398,54.6398,222257.0
2020-05-12 09:30:00,60.0,61.22,60.0,61.07,242898.0,55.1082,56.2287,55.1082,56.0909,242898.0
2020-05-12 09:40:00,61.09,61.18,59.02,59.07,211705.0,56.1093,56.192,54.2081,54.254,211705.0
2020-05-12 09:50:00,59.07,59.48,59.04,59.43,114255.0,54.254,54.6306,54.2264,54.5846,114255.0
2020-05-12 10:00:00,59.42,59.78,59.18,59.71,59663.0,54.5755,54.9061,54.355,54.8418,59663.0
2020-05-12 10:10:00,59.72,60.09,59.58,59.92,51035.0,54.851,55.1908,54.7224,55.0347,51035.0
2020-05-12 10:20:00,59.91,59.96,59.49,59.53,55274.0,55.0255,55.0714,54.6398,54.6765,55274.0
2020-05-12 10:30:00,59.55,59.78,59.35,59.44,47216.0,54.6949,54.9061,54.5112,54.5938,47216.0
2020-05-12 10:40:00,59.44,59.68,59.21,59.29,41547.0,54.5938,54.8143,54.3826,54.4561,41547.0
2020-05-12 10:50:00,59.29,59.75,59.27,59.59,48787.0,54.4561,54.8786,54.4377,54.7316,48787.0
2020-05-12 11:00:00,59.56,60.0,59.37,59.99,53676.0,54.7041,55.1082,54.5295,55.099,53676.0
2020-05-12 11:10:00,59.99,59.99,59.74,59.88,96738.0,55.099,55.099,54.8694,54.998,96738.0
2020-05-12 11:20:00,59.88,60.28,59.85,60.12,179014.0,54.998,55.3653,54.9704,55.2184,179014.0
2020-05-12 11:30:00,60.14,60.26,60.1,60.2,93134.0,55.2368,55.347,55.2,55.2919,93134.0
2020-05-12 11:40:00,60.2,60.27,59.75,59.8,223888.0,55.2919,55.3562,54.8786,54.9245,223888.0
2020-05-12 11:50:00,59.81,59.9,59.58,59.73,90380.0,54.9337,55.0163,54.7224,54.8602,90380.0
2020-05-12 12:00:00,59.75,59.91,59.7,59.86,24930.0,54.8786,55.0255,54.8326,54.9796,24930.0
2020-05-12 12:10:00,59.85,59.95,59.73,59.93,33047.0,54.9704,55.0623,54.8602,55.0439,33047.0
2020-05-12 12:20:00,59.93,60.05,59.88,60.01,25034.0,55.0439,55.1541,54.998,55.1174,25034.0
2020-05-12 12:30:00,59.99,60.22,59.97,60.22,31377.0,55.099,55.3102,55.0806,55.3102,31377.0
2020-05-12 12:40:00,60.2,60.28,60.09,60.16,38461.0,55.2919,55.3653,55.1908,55.2551,38461.0
2020-05-12 12:50:00,60.15,60.15,59.92,59.96,41581.0,55.2459,55.2459,55.0347,55.0714,41581.0
2020-05-12 13:00:00,59.97,59.98,59.51,59.52,57255.0,55.0806,55.0898,54.6581,54.6673,57255.0
2020-05-12 13:10:00,59.5,59.51,59.21,59.22,54680.0,54.6489,54.6581,54.3826,54.3918,54680.0
2020-05-12 13:20:00,59.2,59.22,58.83,58.85,165501.0,54.3734,54.3918,54.0336,54.0519,165501.0
2020-05-12 13:30:00,58.86,58.98,58.74,58.75,142233.0,54.0611,54.1713,53.9509,53.9601,142233.0
2020-05-12 13:40:00,58.74,58.77,58.54,58.69,101120.0,53.9509,53.9785,53.7672,53.905,101120.0
2020-05-12 13:50:00,58.68,58.95,58.63,58.95,91821.0,53.8958,54.1438,53.8499,54.1438,91821.0
2020-05-12 14:00:00,58.95,58.98,58.67,58.68,92642.0,54.1438,54.1713,53.8866,53.8958,92642.0
2020-05-12 14:10:00,58.66,58.66,58.42,58.55,94832.0,53.8774,53.8774,53.657,53.7764,94832.0
2020-05-12 14:20:00,58.56,58.66,58.43,58.5,65176.0,53.7856,53.8774,53.6662,53.7305,65176.0
2020-05-12 14:30:00,58.49,58.6,58.43,58.53,115284.0,53.7213,53.8223,53.6662,53.758,115284.0
2020-05-12 14:40:00,58.52,58.53,58.32,58.44,78603.0,53.7488,53.758,53.5651,53.6754,78603.0
2020-05-12 14:50:00,58.43,58.87,58.4,58.77,85630.0,53.6662,54.0703,53.6386,53.9785,85630.0
2020-05-12 15:00:00,58.77,58.98,58.62,58.97,100361.0,53.9785,54.1713,53.8407,54.1622,100361.0
2020-05-12 15:10:00,58.97,59.07,58.77,58.85,103594.0,54.1622,54.254,53.9785,54.0519,103594.0
2020-05-12 15:20:00,58.85,59.04,58.7,58.7,97234.0,54.0519,54.2264,53.9142,53.9142,97234.0
2020-05-12 15:30:00,58.69,58.71,58.42,58.56,177543.0,53.905,53.9234,53.657,53.7856,177543.0
2020-05-12 15:40:00,58.55,58.56,58.23,58.3,245443.0,53.7764,53.7856,53.4825,53.5468,245443.0
2020-05-12 15:50:00,58.28,58.35,58.03,58.1,400356.0,53.5284,53.5927,53.2988,53.3631,400356.0
2020-05-13 09:30:00,57.02,57.39,55.68,56.09,157672.0,52.3711,52.711,51.1404,51.517,157672.0
2020-05-13 09:40:00,56.06,56.56,55.85,56.46,127972.0,51.4894,51.9486,51.2965,51.8568,127972.0
2020-05-13 09:50:00,56.45,56.45,55.61,55.8,109755.0,51.8476,51.8476,51.0761,51.2506,109755.0
2020-05-13 10:00:00,55.79,56.3,55.79,56.24,120872.0,51.2414,51.7098,51.2414,51.6547,120872.0
2020-05-13 10:10:00,56.25,56.38,56.04,56.22,103492.0,51.6639,51.7833,51.471,51.6364,103492.0
2020-05-13 10:20:00,56.21,56.25,55.77,56.16,118351.0,51.6272,51.6639,51.2231,51.5813,118351.0
2020-05-13 10:30:00,56.16,56.59,55.79,55.84,103454.0,51.5813,51.9762,51.2414,51.2873,103454.0
2020-05-13 10:40:00,55.83,55.91,55.48,55.57,107827.0,51.2782,51.3516,50.9567,51.0394,107827.0
2020-05-13 10:50:00,55.6,55.89,55.46,55.49,90981.0,51.0669,51.3333,50.9383,50.9659,90981.0
2020-05-13 11:00:00,55.5,55.91,55.45,55.51,96496.0,50.9751,51.3516,50.9291,50.9842,96496.0
2020-05-13 11:10:00,55.52,55.64,55.04,55.04,78506.0,50.9934,51.1036,50.5526,50.5526,78506.0
2020-05-13 11:20:00,55.03,55.09,54.81,55.02,99997.0,50.5434,50.5985,50.3413,50.5342,99997.0
2020-05-13 11:30:00,55.01,55.06,54.61,54.74,74811.0,50.525,50.5709,50.1576,50.277,74811.0
2020-05-13 11:40:00,54.75,54.83,54.63,54.66,38139.0,50.2862,50.3597,50.176,50.2035,38139.0
2020-05-13 11:50:00,54.66,54.74,54.43,54.68,53311.0,50.2035,50.277,49.9923,50.2219,53311.0
2020-05-13 12:00:00,54.68,54.74,54.23,54.31,185552.0,50.2219,50.277,49.8086,49.8821,185552.0
2020-05-13 12:10:00,54.29,54.38,54.06,54.09,56390.0,49.8637,49.9464,49.6525,49.68,56390.0
2020-05-13 12:20:00,54.07,54.71,54.07,54.71,61415.0,49.6617,50.2495,49.6617,50.2495,61415.0
2020-05-13 12:30:00,54.73,54.91,54.52,54.6,81594.0,50.2678,50.4332,50.075,50.1484,81594.0
2020-05-13 12:40:00,54.56,54.6,54.3,54.53,34964.0,50.1117,50.1484,49.8729,50.0841,34964.0
2020-05-13 12:50:00,54.53,54.72,54.46,54.71,58347.0,50.0841,50.2587,50.0199,50.2495,58347.0
2020-05-13 13:00:00,54.71,54.75,54.27,54.41,165214.0,50.2495,50.2862,49.8453,49.9739,165214.0
2020-05-13 13:10:00,54.41,55.0,54.4,54.99,109362.0,49.9739,50.5158,49.9647,50.5066,109362.0
2020-05-13 13:20:00,55.0,55.02,54.44,54.53,71836.0,50.5158,50.5342,50.0015,50.0841,71836.0
2020-05-13 13:30:00,54.51,54.58,54.22,54.32,79980.0,50.0658,50.1301,49.7994,49.8913,79980.0
2020-05-13 13:40:00,54.36,54.39,54.11,54.13,155851.0,49.928,49.9556,49.6984,49.7168,155851.0
2020-05-13 13:50:00,54.14,54.15,53.94,53.97,67421.0,49.7259,49.7351,49.5423,49.5698,67421.0
2020-05-13 14:00:00,53.98,54.15,53.73,54.02,166157.0,49.579,49.7351,49.3494,49.6157,166157.0
2020-05-13 14:10:00,54.01,54.36,53.97,54.2,203481.0,49.6065,49.928,49.5698,49.7811,203481.0
2020-05-13 14:20:00,54.21,54.35,54.1,54.15,83384.0,49.7902,49.9188,49.6892,49.7351,83384.0
2020-05-13 14:30:00,54.14,54.3,54.03,54.1,118196.0,49.7259,49.8729,49.6249,49.6892,118196.0
2020-05-13 14:40:00,54.1,54.14,53.97,54.02,66437.0,49.6892,49.7259,49.5698,49.6157,66437.0
2020-05-13 14:50:00,54.02,54.05,53.8,53.8,68828.0,49.6157,49.6433,49.4137,49.4137,68828.0
2020-05-13 15:00:00,53.81,54.08,53.68,53.69,120837.0,49.4228,49.6708,49.3034,49.3126,120837.0
2020-05-13 15:10:00,53.7,53.92,53.68,53.83,103523.0,49.3218,49.5239,49.3034,49.4412,103523.0
2020-05-13 15:20:00,53.81,53.84,53.63,53.82,95059.0,49.4228,49.4504,49.2575,49.432,95059.0
2020-05-13 15:30:00,53.81,54.04,53.73,53.96,120314.0,49.4228,49.6341,49.3494,49.5606,120314.0
2020-05-13 15:40:00,53.97,54.2,53.84,54.07,145648.0,49.5698,49.7811,49.4504,49.6617,145648.0
2020-05-13 15:50:00,54.0,54.16,53.94,53.97,461022.0,49.5974,49.7443,49.5423,49.5698,461022.0
2020-05-14 09:30:00,52.6,53.04,51.91,52.92,308247.0,48.3115,48.7156,47.6778,48.6054,308247.0
2020-05-14 09:40:00,52.89,53.34,52.77,53.05,139764.0,48.5779,48.9912,48.4676,48.7248,139764.0
2020-05-14 09:50:00,53.04,53.16,52.77,52.95,205320.0,48.7156,48.8258,48.4676,48.633,205320.0
2020-05-14 10:00:00,52.96,53.62,52.78,53.62,211642.0,48.6422,49.2483,48.4768,49.2483,211642.0
2020-05-14 10:10:00,53.61,53.98,53.44,53.93,262203.0,49.2392,49.579,49.083,49.5331,262203.0
2020-05-14 10:20:00,53.91,54.7,53.81,54.55,166729.0,49.5147,50.2403,49.4228,50.1025,166729.0
2020-05-14 10:30:00,54.55,56.16,54.53,56.06,235153.0,50.1025,51.5813,50.0841,51.4894,235153.0
2020-05-14 10:40:00,56.06,56.61,55.65,56.61,339014.0,51.4894,51.9946,51.1128,51.9946,339014.0
2020-05-14 10:50:00,56.62,57.48,56.46,56.87,180164.0,52.0037,52.7936,51.8568,52.2334,180164.0
2020-05-14 11:00:00,56.85,57.86,56.75,57.32,162701.0,52.215,53.1427,52.1232,52.6467,162701.0
2020-05-14 11:10:00,57.38,57.67,57.06,57.42,107538.0,52.7018,52.9681,52.4079,52.7385,107538.0
2020-05-14 11:20:00,57.41,57.45,56.41,56.44,204320.0,52.7293,52.7661,51.8109,51.8384,204320.0
2020-05-14 11:30:00,56.44,56.73,55.53,55.7,137471.0,51.8384,52.1048,51.0026,51.1588,137471.0
2020-05-14 11:40:00,55.66,55.8,55.3,55.66,198293.0,51.122,51.2506,50.7914,51.122,198293.0
2020-05-14 11:50:00,55.62,56.68,55.62,56.34,69639.0,51.0853,52.0589,51.0853,51.7466,69639.0
2020-05-14 12:00:00,56.38,56.59,56.27,56.3,79761.0,51.7833,51.9762,51.6823,51.7098,79761.0
2020-05-14 12:10:00,56.26,56.87,56.25,56.46,199792.0,51.6731,52.2334,51.6639,51.8568,199792.0
2020-05-14 12:20:00,56.48,56.8,56.4,56.71,226573.0,51.8752,52.1691,51.8017,52.0864,226573.0
2020-05-14 12:30:00,56.71,57.3,56.71,57.18,99857.0,52.0864,52.6283,52.0864,52.5181,99857.0
2020-05-14 12:40:00,57.15,57.42,57.02,57.25,149401.0,52.4905,52.7385,52.3711,52.5824,149401.0
2020-05-14 12:50:00,57.26,58.13,57.23,57.95,237477.0,52.5916,53.3906,52.564,53.2253,237477.0
2020-05-14 13:00:00,57.92,58.04,57.69,57.86,112002.0,53.1978,53.308,52.9865,53.1427,112002.0
2020-05-14 13:10:00,57.85,58.34,57.83,58.32,87669.0,53.1335,53.5835,53.1151,53.5651,87669.0
2020-05-14 13:20:00,58.32,58.6,58.14,58.48,177928.0,53.5651,53.8223,53.3998,53.7121,177928.0
2020-05-14 13:30:00,58.46,58.67,58.0,58.13,254354.0,53.6937,53.8866,53.2712,53.3906,254354.0
2020-05-14 13:40:00,58.12,58.32,57.89,58.18,103898.0,53.3815,53.5651,53.1702,53.4366,103898.0
2020-05-14 13:50:00,58.18,58.37,57.8,57.83,112559.0,53.4366,53.6111,53.0875,53.1151,112559.0
2020-05-14 14:00:00,57.8,57.88,57.53,57.75,136749.0,53.0875,53.161,52.8396,53.0416,136749.0
2020-05-14 14:10:00,57.76,58.0,57.59,57.9,284119.0,53.0508,53.2712,52.8947,53.1794,284119.0
2020-05-14 14:20:00,57.87,58.27,57.86,58.23,78669.0,53.1518,53.5192,53.1427,53.4825,78669.0
2020-05-14 14:30:00,58.26,58.35,57.91,57.95,49320.0,53.51,53.5927,53.1886,53.2253,49320.0
2020-05-14 14:40:00,57.96,58.08,57.72,57.94,99447.0,53.2345,53.3447,53.0141,53.2161,99447.0
2020-05-14 14:50:00,57.89,58.27,57.82,58.15,53782.0,53.1702,53.5192,53.1059,53.409,53782.0
2020-05-14 15:00:00,58.12,58.61,58.06,58.54,104665.0,53.3815,53.8315,53.3263,53.7672,104665.0
2020-05-14 15:10:00,58.54,58.57,58.15,58.2,73791.0,53.7672,53.7948,53.409,53.4549,73791.0
2020-05-14 15:20:00,58.2,58.96,58.2,58.75,157982.0,53.4549,54.153,53.4549,53.9601,157982.0
2020-05-14 15:30:00,58.76,58.89,58.36,58.52,133211.0,53.9693,54.0887,53.6019,53.7488,133211.0
2020-05-14 15:40:00,58.51,58.98,58.45,58.96,204501.0,53.7397,54.1713,53.6845,54.153,204501.0
2020-05-14 15:50:00,58.94,59.16,58.85,59.16,367666.0,54.1346,54.3367,54.0519,54.3367,367666.0
2020-05-15 09:30:00,58.21,58.36,57.25,58.36,207025.0,53.4641,53.6019,52.5824,53.6019,207025.0
2020-05-15 09:40:00,58.34,58.43,57.5,57.91,65353.0,53.5835,53.6662,52.812,53.1886,65353.0
2020-05-15 09:50:00,58.01,58.42,57.9,57.9,54734.0,53.2804,53.657,53.1794,53.1794,54734.0
2020-05-15 10:00:00,57.95,58.21,57.53,58.2,50274.0,53.2253,53.4641,52.8396,53.4549,50274.0
2020-05-15 10:10:00,58.24,59.16,58.16,58.94,82064.0,53.4917,54.3367,53.4182,54.1346,82064.0
2020-05-15 10:20:00,59.0,59.32,58.85,59.0,85309.0,54.1897,54.4836,54.0519,54.1897,85309.0
2020-05-15 10:30:00,58.97,59.21,58.64,59.18,63427.0,54.1622,54.3826,53.8591,54.355,63427.0
2020-05-15 10:40:00,59.17,59.45,59.06,59.26,80091.0,54.3458,54.603,54.2448,54.4285,80091.0
2020-05-15 10:50:00,59.21,59.21,58.55,58.83,54623.0,54.3826,54.3826,53.7764,54.0336,54623.0
2020-05-15 11:00:00,58.79,58.8,58.14,58.48,100204.0,53.9968,54.006,53.3998,53.7121,100204.0
2020-05-15 11:10:00,58.44,58.49,58.13,58.35,32622.0,53.6754,53.7213,53.3906,53.5927,32622.0
2020-05-15 11:20:00,58.28,58.56,58.23,58.29,61318.0,53.5284,53.7856,53.4825,53.5376,61318.0
2020-05-15 11:30:00,58.26,58.28,57.72,57.84,33721.0,53.51,53.5284,53.0141,53.1243,33721.0
2020-05-15 11:40:00,57.84,57.85,57.67,57.78,23026.0,53.1243,53.1335,52.9681,53.0692,23026.0
2020-05-15 11:50:00,57.77,58.09,57.58,57.98,32724.0,53.06,53.3539,52.8855,53.2529,32724.0
2020-05-15 12:00:00,57.97,58.36,57.95,58.36,40374.0,53.2437,53.6019,53.2253,53.6019,40374.0
2020-05-15 12:10:00,58.33,58.36,57.97,58.13,40739.0,53.5743,53.6019,53.2437,53.3906,40739.0
2020-05-15 12:20:00,58.14,58.4,58.13,58.25,33620.0,53.3998,53.6386,53.3906,53.5009,33620.0
2020-05-15 12:30:00,58.23,58.38,58.16,58.35,26360.0,53.4825,53.6203,53.4182,53.5927,26360.0
2020-05-15 12:40:00,58.35,58.52,58.12,58.2,29100.0,53.5927,53.7488,53.3815,53.4549,29100.0
2020-05-15 12:50:00,58.18,58.29,57.85,58.06,63502.0,53.4366,53.5376,53.1335,53.3263,63502.0
2020-05-15 13:00:00,58.08,58.16,57.83,57.9,17456.0,53.3447,53.4182,53.1151,53.1794,17456.0
2020-05-15 13:10:00,57.97,58.12,57.88,57.95,28888.0,53.2437,53.3815,53.161,53.2253,28888.0
2020-05-15 13:20:00,57.94,58.19,57.87,58.19,15380.0,53.2161,53.4457,53.1518,53.4457,15380.0
2020-05-15 13:30:00,58.14,58.43,58.11,58.34,47876.0,53.3998,53.6662,53.3723,53.5835,47876.0
2020-05-15 13:40:00,58.39,58.5,58.12,58.22,26178.0,53.6294,53.7305,53.3815,53.4733,26178.0
2020-05-15 13:50:00,58.18,58.37,58.15,58.26,34649.0,53.4366,53.6111,53.409,53.51,34649.0
2020-05-15 14:00:00,58.27,58.59,58.27,58.51,31768.0,53.5192,53.8131,53.5192,53.7397,31768.0
2020-05-15 14:10:00,58.49,58.62,58.4,58.46,37129.0,53.7213,53.8407,53.6386,53.6937,37129.0
2020-05-15 14:20:00,58.47,58.6,58.33,58.5,33248.0,53.7029,53.8223,53.5743,53.7305,33248.0
2020-05-15 14:30:00,58.5,58.52,58.24,58.34,46393.0,53.7305,53.7488,53.4917,53.5835,46393.0
2020-05-15 14:40:00,58.37,58.42,58.25,58.34,38335.0,53.6111,53.657,53.5009,53.5835,38335.0
2020-05-15 14:50:00,58.37,58.51,58.18,58.18,56169.0,53.6111,53.7397,53.4366,53.4366,56169.0
2020-05-15 15:00:00,58.22,58.42,58.14,58.24,57421.0,53.4733,53.657,53.3998,53.4917,57421.0
2020-05-15 15:10:00,58.22,58.31,58.09,58.26,50934.0,53.4733,53.556,53.3539,53.51,50934.0
2020-05-15 15:20:00,58.27,58.44,58.23,58.25,57996.0,53.5192,53.6754,53.4825,53.5009,57996.0
2020-05-15 15:30:00,58.26,58.32,57.83,57.94,84819.0,53.51,53.5651,53.1151,53.2161,84819.0
2020-05-15 15:40:00,57.94,58.01,57.8,57.95,117223.0,53.2161,53.2804,53.0875,53.2253,117223.0
2020-05-15 15:50:00,57.93,58.12,57.75,58.05,339847.0,53.2069,53.3815,53.0416,53.3172,339847.0
2020-05-18 09:30:00,62.41,63.18,62.11,62.69,294784.0,57.3217,58.0289,57.0461,57.5789,294784.0
2020-05-18 09:40:00,62.74,63.09,62.37,63.04,183221.0,57.6248,57.9462,57.2849,57.9003,183221.0
2020-05-18 09:50:00,62.94,63.25,62.46,62.59,180770.0,57.8085,58.0932,57.3676,57.487,180770.0
2020-05-18 10:00:00,62.62,62.86,62.21,62.26,113236.0,57.5146,57.735,57.138,57.1839,113236.0
2020-05-18 10:10:00,62.27,62.29,61.64,61.82,94696.0,57.1931,57.2115,56.6145,56.7798,94696.0
2020-05-18 10:20:00,61.81,61.95,61.61,61.62,39446.0,56.7706,56.8992,56.5869,56.5961,39446.0
2020-05-18 10:30:00,61.59,62.2,61.52,62.13,50209.0,56.5685,57.1288,56.5043,57.0645,50209.0
2020-05-18 10:40:00,62.15,62.35,61.96,62.28,82134.0,57.0829,57.2666,56.9084,57.2023,82134.0
2020-05-18 10:50:00,62.23,62.25,61.79,61.8,51693.0,57.1564,57.1747,56.7522,56.7614,51693.0
2020-05-18 11:00:00,61.84,62.2,61.71,62.11,48773.0,56.7982,57.1288,56.6788,57.0461,48773.0
2020-05-18 11:10:00,62.13,62.63,62.04,62.57,66916.0,57.0645,57.5238,56.9819,57.4686,66916.0
2020-05-18 11:20:00,62.58,62.85,62.58,62.85,53852.0,57.4778,57.7258,57.4778,57.7258,53852.0
2020-05-18 11:30:00,62.88,62.89,62.41,62.43,50441.0,57.7534,57.7626,57.3217,57.3401,50441.0
2020-05-18 11:40:00,62.45,62.68,62.18,62.18,54713.0,57.3584,57.5697,57.1104,57.1104,54713.0
2020-05-18 11:50:00,62.15,62.48,62.14,62.47,24612.0,57.0829,57.386,57.0737,57.3768,24612.0
2020-05-18 12:00:00,62.4,62.68,62.34,62.51,38647.0,57.3125,57.5697,57.2574,57.4135,38647.0
2020-05-18 12:10:00,62.46,62.46,62.09,62.13,41716.0,57.3676,57.3676,57.0278,57.0645,41716.0
2020-05-18 12:20:00,62.12,62.47,62.09,62.42,33372.0,57.0553,57.3768,57.0278,57.3309,33372.0
2020-05-18 12:30:00,62.37,62.5,62.3,62.48,63050.0,57.2849,57.4044,57.2207,57.386,63050.0
2020-05-18 12:40:00,62.49,62.6,62.28,62.33,33053.0,57.3952,57.4962,57.2023,57.2482,33053.0
2020-05-18 12:50:00,62.33,62.69,62.33,62.66,32057.0,57.2482,57.5789,57.2482,57.5513,32057.0
2020-05-18 13:00:00,62.66,62.98,62.66,62.85,43997.0,57.5513,57.8452,57.5513,57.7258,43997.0
2020-05-18 13:10:00,62.87,62.88,62.76,62.83,27333.0,57.7442,57.7534,57.6432,57.7074,27333.0
2020-05-18 13:20:00,62.83,62.94,62.76,62.9,46883.0,57.7074,57.8085,57.6432,57.7717,46883.0
2020-05-18 13:30:00,62.9,63.21,62.77,63.18,77404.0,57.7717,58.0565,57.6523,58.0289,77404.0
2020-05-18 13:40:00,63.2,63.48,63.14,63.37,79817.0,58.0473,58.3045,57.9922,58.2034,79817.0
2020-05-18 13:50:00,63.37,63.39,63.13,63.21,34237.0,58.2034,58.2218,57.983,58.0565,34237.0
2020-05-18 14:00:00,63.21,63.23,63.09,63.1,109170.0,58.0565,58.0748,57.9462,57.9554,109170.0
2020-05-18 14:10:00,63.11,63.13,62.71,62.73,79482.0,57.9646,57.983,57.5972,57.6156,79482.0
2020-05-18 14:20:00,62.76,63.17,62.72,63.13,87231.0,57.6432,58.0197,57.6064,57.983,87231.0
2020-05-18 14:30:00,63.13,63.57,63.12,63.55,66160.0,57.983,58.3871,57.9738,58.3687,66160.0
2020-05-18 14:40:00,63.56,63.62,63.24,63.28,48607.0,58.3779,58.433,58.084,58.1208,48607.0
2020-05-18 14:50:00,63.28,63.44,63.21,63.38,47149.0,58.1208,58.2677,58.0565,58.2126,47149.0
2020-05-18 15:00:00,63.39,63.59,63.34,63.52,69380.0,58.2218,58.4055,58.1759,58.3412,69380.0
2020-05-18 15:10:00,63.52,63.64,63.34,63.53,76751.0,58.3412,58.4514,58.1759,58.3504,76751.0
2020-05-18 15:20:00,63.51,63.56,63.34,63.44,184071.0,58.332,58.3779,58.1759,58.2677,184071.0
2020-05-18 15:30:00,63.43,63.66,63.42,63.54,97056.0,58.2585,58.4698,58.2493,58.3596,97056.0
2020-05-18 15:40:00,63.55,63.85,63.52,63.77,152833.0,58.3687,58.6443,58.3412,58.5708,152833.0
2020-05-18 15:50:00,63.8,63.98,63.39,63.4,329839.0,58.5984,58.7637,58.2218,58.231,329839.0
2020-05-19 09:30:00,62.52,62.67,61.17,61.3,168308.0,57.4227,57.5605,56.1828,56.3022,168308.0
2020-05-19 09:40:00,61.3,61.7,60.41,60.41,122869.0,56.3022,56.6696,55.4847,55.4847,122869.0
2020-05-19 09:50:00,60.45,61.25,60.36,61.13,121434.0,55.5215,56.2563,55.4388,56.146,121434.0
2020-05-19 10:00:00,61.2,61.93,60.73,61.87,148634.0,56.2103,56.8808,55.7787,56.8257,148634.0
2020-05-19 10:10:00,61.88,62.12,61.4,61.5,121749.0,56.8349,57.0553,56.394,56.4859,121749.0
2020-05-19 10:20:00,61.51,62.07,61.49,61.86,196390.0,56.4951,57.0094,56.4767,56.8165,196390.0
2020-05-19 10:30:00,61.88,62.02,61.47,61.58,71700.0,56.8349,56.9635,56.4583,56.5594,71700.0
2020-05-19 10:40:00,61.58,61.92,61.32,61.85,115663.0,56.5594,56.8716,56.3206,56.8073,115663.0
2020-05-19 10:50:00,61.85,62.3,61.81,62.08,75209.0,56.8073,57.2207,56.7706,57.0186,75209.0
2020-05-19 11:00:00,62.08,62.46,62.02,62.27,61197.0,57.0186,57.3676,56.9635,57.1931,61197.0
2020-05-19 11:10:00,62.26,62.58,62.04,62.58,59970.0,57.1839,57.4778,56.9819,57.4778,59970.0
2020-05-19 11:20:00,62.57,63.01,62.51,62.82,52664.0,57.4686,57.8728,57.4135,57.6983,52664.0
2020-05-19 11:30:00,62.79,62.97,62.61,62.68,83472.0,57.6707,57.836,57.5054,57.5697,83472.0
2020-05-19 11:40:00,62.69,62.9,62.3,62.36,106391.0,57.5789,57.7717,57.2207,57.2758,106391.0
2020-05-19 11:50:00,62.37,62.56,62.31,62.51,54389.0,57.2849,57.4595,57.2298,57.4135,54389.0
2020-05-19 12:00:00,62.52,62.73,62.44,62.73,87419.0,57.4227,57.6156,57.3492,57.6156,87419.0
2020-05-19 12:10:00,62.69,62.87,62.57,62.64,60710.0,57.5789,57.7442,57.4686,57.5329,60710.0
2020-05-19 12:20:00,62.63,62.73,62.23,62.26,55052.0,57.5238,57.6156,57.1564,57.1839,55052.0
2020-05-19 12:30:00,62.27,62.35,62.02,62.06,40206.0,57.1931,57.2666,56.9635,57.0002,40206.0
2020-05-19 12:40:00,62.04,62.26,62.04,62.17,44777.0,56.9819,57.1839,56.9819,57.1013,44777.0
2020-05-19 12:50:00,62.14,62.21,62.04,62.09,29991.0,57.0737,57.138,56.9819,57.0278,29991.0
2020-05-19 13:00:00,62.12,62.18,61.97,62.0,38593.0,57.0553,57.1104,56.9176,56.9451,38593.0
2020-05-19 13:10:00,61.99,62.09,61.9,61.9,28150.0,56.9359,57.0278,56.8533,56.8533,28150.0
2020-05-19 13:20:00,61.9,61.93,61.8,61.87,66391.0,56.8533,56.8808,56.7614,56.8257,66391.0
2020-05-19 13:30:00,61.83,62.04,61.71,62.01,44737.0,56.789,56.9819,56.6788,56.9543,44737.0
2020-05-19 13:40:00,62.01,62.25,62.0,62.13,33649.0,56.9543,57.1747,56.9451,57.0645,33649.0
2020-05-19 13:50:00,62.13,62.22,62.06,62.08,68455.0,57.0645,57.1472,57.0002,57.0186,68455.0
2020-05-19 14:00:00,62.07,62.07,61.76,62.0,53869.0,57.0094,57.0094,56.7247,56.9451,53869.0
2020-05-19 14:10:00,61.98,62.18,61.88,62.16,42568.0,56.9267,57.1104,56.8349,57.0921,42568.0
2020-05-19 14:20:00,62.17,62.24,62.12,62.12,45462.0,57.1013,57.1655,57.0553,57.0553,45462.0
2020-05-19 14:30:00,62.14,62.15,61.85,61.94,27674.0,57.0737,57.0829,56.8073,56.89,27674.0
2020-05-19 14:40:00,61.95,62.12,61.9,62.07,32662.0,56.8992,57.0553,56.8533,57.0094,32662.0
2020-05-19 14:50:00,62.08,62.09,61.21,61.31,85677.0,57.0186,57.0278,56.2195,56.3114,85677.0
2020-05-19 15:00:00,61.29,61.81,61.22,61.72,44369.0,56.293,56.7706,56.2287,56.6879,44369.0
2020-05-19 15:10:00,61.72,62.09,61.66,61.73,61734.0,56.6879,57.0278,56.6328,56.6971,61734.0
2020-05-19 15:20:00,61.75,61.76,61.3,61.5,65168.0,56.7155,56.7247,56.3022,56.4859,65168.0
2020-05-19 15:30:00,61.48,61.48,60.83,61.02,92568.0,56.4675,56.4675,55.8705,56.045,92568.0
2020-05-19 15:40:00,61.02,61.02,60.62,60.65,110702.0,56.045,56.045,55.6776,55.7052,110702.0
2020-05-19 15:50:00,60.6,60.61,60.17,60.19,396716.0,55.6593,55.6684,55.2643,55.2827,396716.0
2020-05-20 09:30:00,61.75,62.4,61.5,62.28,169439.0,56.7155,57.3125,56.4859,57.2023,169439.0
2020-05-20 09:40:00,62.35,62.85,62.15,62.66,138928.0,57.2666,57.7258,57.0829,57.5513,138928.0
2020-05-20 09:50:00,62.67,62.71,61.75,62.04,130848.0,57.5605,57.5972,56.7155,56.9819,130848.0
2020-05-20 10:00:00,62.03,62.61,61.93,62.26,121601.0,56.9727,57.5054,56.8808,57.1839,121601.0
2020-05-20 10:10:00,62.23,62.66,62.15,62.22,117637.0,57.1564,57.5513,57.0829,57.1472,117637.0
2020-05-20 10:20:00,62.23,62.49,62.11,62.3,86653.0,57.1564,57.3952,57.0461,57.2207,86653.0
2020-05-20 10:30:00,62.33,62.51,62.1,62.37,98218.0,57.2482,57.4135,57.037,57.2849,98218.0
2020-05-20 10:40:00,62.39,62.7,62.24,62.47,82199.0,57.3033,57.588,57.1655,57.3768,82199.0
2020-05-20 10:50:00,62.5,62.64,62.12,62.15,289664.0,57.4044,57.5329,57.0553,57.0829,289664.0
2020-05-20 11:00:00,62.16,62.16,61.37,61.65,116508.0,57.0921,57.0921,56.3665,56.6237,116508.0
2020-05-20 11:10:00,61.66,62.35,61.62,62.34,80157.0,56.6328,57.2666,56.5961,57.2574,80157.0
2020-05-20 11:20:00,62.31,62.44,61.96,61.98,37162.0,57.2298,57.3492,56.9084,56.9267,37162.0
2020-05-20 11:30:00,61.97,61.99,61.78,61.91,66824.0,56.9176,56.9359,56.7431,56.8625,66824.0
2020-05-20 11:40:00,61.9,62.12,61.86,62.03,187782.0,56.8533,57.0553,56.8165,56.9727,187782.0
2020-05-20 11:50:00,62.06,62.17,61.91,62.03,58582.0,57.0002,57.1013,56.8625,56.9727,58582.0
2020-05-20 12:00:00,62.03,62.08,61.8,61.8,77323.0,56.9727,57.0186,56.7614,56.7614,77323.0
2020-05-20 12:10:00,61.81,61.83,61.46,61.64,69067.0,56.7706,56.789,56.4491,56.6145,69067.0
2020-05-20 12:20:00,61.66,61.79,61.51,61.77,53046.0,56.6328,56.7522,56.4951,56.7339,53046.0
2020-05-20 12:30:00,61.78,61.78,61.61,61.67,44907.0,56.7431,56.7431,56.5869,56.642,44907.0
2020-05-20 12:40:00,61.68,61.68,61.4,61.66,63426.0,56.6512,56.6512,56.394,56.6328,63426.0
2020-05-20 12:50:00,61.66,61.96,61.66,61.84,56694.0,56.6328,56.9084,56.6328,56.7982,56694.0
2020-05-20 13:00:00,61.84,61.85,61.22,61.22,105202.0,56.7982,56.8073,56.2287,56.2287,105202.0
2020-05-20 13:10:00,61.23,61.48,61.18,61.3,85531.0,56.2379,56.4675,56.192,56.3022,85531.0
2020-05-20 13:20:00,61.31,61.36,61.13,61.17,72448.0,56.3114,56.3573,56.146,56.1828,72448.0
2020-05-20 13:30:00,61.21,61.25,60.91,61.07,100881.0,56.2195,56.2563,55.944,56.0909,100881.0
2020-05-20 13:40:00,61.07,61.52,61.0,61.44,150556.0,56.0909,56.5043,56.0266,56.4308,150556.0
2020-05-20 13:50:00,61.44,61.45,61.2,61.34,105392.0,56.4308,56.44,56.2103,56.3389,105392.0
2020-05-20 14:00:00,61.34,61.5,61.15,61.2,57160.0,56.3389,56.4859,56.1644,56.2103,57160.0
2020-05-20 14:10:00,61.23,61.35,61.1,61.19,40354.0,56.2379,56.3481,56.1185,56.2012,40354.0
2020-05-20 14:20:00,61.18,61.43,61.13,61.28,50747.0,56.192,56.4216,56.146,56.2838,50747.0
2020-05-20 14:30:00,61.23,61.55,61.22,61.43,84374.0,56.2379,56.5318,56.2287,56.4216,84374.0
2020-05-20 14:40:00,61.44,61.66,61.27,61.64,49622.0,56.4308,56.6328,56.2746,56.6145,49622.0
2020-05-20 14:50:00,61.62,61.81,61.4,61.5,252467.0,56.5961,56.7706,56.394,56.4859,252467.0
2020-05-20 15:00:00,61.46,61.62,61.42,61.6,83507.0,56.4491,56.5961,56.4124,56.5777,83507.0
2020-05-20 15:10:00,61.6,61.67,61.38,61.61,72830.0,56.5777,56.642,56.3757,56.5869,72830.0
2020-05-20 15:20:00,61.63,61.87,61.61,61.87,78540.0,56.6053,56.8257,56.5869,56.8257,78540.0
2020-05-20 15:30:00,61.87,61.87,61.59,61.65,49952.0,56.8257,56.8257,56.5685,56.6237,49952.0
2020-05-20 15:40:00,61.66,61.75,61.43,61.48,77266.0,56.6328,56.7155,56.4216,56.4675,77266.0
2020-05-20 15:50:00,61.48,61.55,61.3,61.45,219860.0,56.4675,56.5318,56.3022,56.44,219860.0
2020-05-21 09:30:00,61.39,61.69,61.04,61.55,80307.0,56.3848,56.6604,56.0634,56.5318,80307.0
2020-05-21 09:40:00,61.5,61.6,61.29,61.34,35475.0,56.4859,56.5777,56.293,56.3389,35475.0
2020-05-21 09:50:00,61.27,61.57,61.01,61.54,46101.0,56.2746,56.5502,56.0358,56.5226,46101.0
2020-05-21 10:00:00,61.5,61.98,61.45,61.84,69196.0,56.4859,56.9267,56.44,56.7982,69196.0
2020-05-21 10:10:00,61.85,62.04,61.67,61.71,72838.0,56.8073,56.9819,56.642,56.6788,72838.0
2020-05-21 10:20:00,61.72,61.97,61.72,61.73,67049.0,56.6879,56.9176,56.6879,56.6971,67049.0
2020-05-21 10:30:00,61.72,61.72,60.96,61.02,96689.0,56.6879,56.6879,55.9899,56.045,96689.0
2020-05-21 10:40:00,61.06,61.27,61.03,61.11,38334.0,56.0818,56.2746,56.0542,56.1277,38334.0
2020-05-21 10:50:00,61.08,61.31,61.07,61.2,32559.0,56.1001,56.3114,56.0909,56.2103,32559.0
2020-05-21 11:00:00,61.18,61.18,60.71,60.82,75403.0,56.192,56.192,55.7603,55.8613,75403.0
2020-05-21 11:10:00,60.82,61.0,60.52,60.58,39727.0,55.8613,56.0266,55.5858,55.6409,39727.0
2020-05-21 11:20:00,60.58,60.72,60.34,60.49,33436.0,55.6409,55.7695,55.4205,55.5582,33436.0
2020-05-21 11:30:00,60.49,61.0,60.48,60.98,47701.0,55.5582,56.0266,55.549,56.0083,47701.0
2020-05-21 11:40:00,61.02,61.25,60.98,61.0,34738.0,56.045,56.2563,56.0083,56.0266,34738.0
2020-05-21 11:50:00,61.06,61.14,61.01,61.01,16692.0,56.0818,56.1552,56.0358,56.0358,16692.0
2020-05-21 12:00:00,61.03,61.36,61.03,61.36,55121.0,56.0542,56.3573,56.0542,56.3573,55121.0
2020-05-21 12:10:00,61.33,61.42,61.22,61.32,35064.0,56.3297,56.4124,56.2287,56.3206,35064.0
2020-05-21 12:20:00,61.31,61.55,61.29,61.31,97328.0,56.3114,56.5318,56.293,56.3114,97328.0
2020-05-21 12:30:00,61.3,61.31,61.09,61.11,32339.0,56.3022,56.3114,56.1093,56.1277,32339.0
2020-05-21 12:40:00,61.12,61.3,61.12,61.25,23880.0,56.1369,56.3022,56.1369,56.2563,23880.0
2020-05-21 12:50:00,61.24,61.26,60.95,60.98,29252.0,56.2471,56.2654,55.9807,56.0083,29252.0
2020-05-21 13:00:00,61.0,61.26,60.91,61.08,40125.0,56.0266,56.2654,55.944,56.1001,40125.0
2020-05-21 13:10:00,61.09,61.23,61.02,61.16,36740.0,56.1093,56.2379,56.045,56.1736,36740.0
2020-05-21 13:20:00,61.16,61.27,61.09,61.21,23923.0,56.1736,56.2746,56.1093,56.2195,23923.0
2020-05-21 13:30:00,61.23,61.35,61.15,61.27,31793.0,56.2379,56.3481,56.1644,56.2746,31793.0
2020-05-21 13:40:00,61.26,61.32,61.18,61.26,24568.0,56.2654,56.3206,56.192,56.2654,24568.0
2020-05-21 13:50:00,61.25,61.34,61.23,61.27,22489.0,56.2563,56.3389,56.2379,56.2746,22489.0
2020-05-21 14:00:00,61.26,61.39,61.24,61.26,24801.0,56.2654,56.3848,56.2471,56.2654,24801.0
2020-05-21 14:10:00,61.28,61.36,61.25,61.33,29469.0,56.2838,56.3573,56.2563,56.3297,29469.0
2020-05-21 14:20:00,61.32,61.39,61.29,61.31,26679.0,56.3206,56.3848,56.293,56.3114,26679.0
2020-05-21 14:30:00,61.3,61.37,61.02,61.1,36435.0,56.3022,56.3665,56.045,56.1185,36435.0
2020-05-21 14:40:00,61.08,61.14,61.01,61.04,33909.0,56.1001,56.1552,56.0358,56.0634,33909.0
2020-05-21 14:50:00,61.06,61.1,60.91,60.93,41335.0,56.0818,56.1185,55.944,55.9624,41335.0
2020-05-21 15:00:00,60.92,61.06,60.85,61.05,54877.0,55.9532,56.0818,55.8889,56.0726,54877.0
2020-05-21 15:10:00,61.04,61.09,60.89,61.06,42794.0,56.0634,56.1093,55.9256,56.0818,42794.0
2020-05-21 15:20:00,61.05,61.06,60.94,61.0,38391.0,56.0726,56.0818,55.9715,56.0266,38391.0
2020-05-21 15:30:00,61.01,61.05,60.88,60.96,72075.0,56.0358,56.0726,55.9164,55.9899,72075.0
2020-05-21 15:40:00,60.95,61.08,60.87,60.96,98026.0,55.9807,56.1001,55.9072,55.9899,98026.0
2020-05-21 15:50:00,60.96,61.04,60.69,60.89,211505.0,55.9899,56.0634,55.7419,55.9256,211505.0
2020-05-22 09:30:00,60.82,61.36,60.63,60.97,105157.0,55.8613,56.3573,55.6868,55.9991,105157.0
2020-05-22 09:40:00,60.95,61.08,60.49,60.57,48971.0,55.9807,56.1001,55.5582,55.6317,48971.0
2020-05-22 09:50:00,60.56,60.57,59.97,60.06,66130.0,55.6225,55.6317,55.0806,55.1633,66130.0
2020-05-22 10:00:00,60.11,60.11,59.66,59.94,82845.0,55.2092,55.2092,54.7959,55.0531,82845.0
2020-05-22 10:10:00,59.95,60.04,59.62,60.03,55239.0,55.0623,55.1449,54.7592,55.1357,55239.0
2020-05-22 10:20:00,60.03,60.33,60.01,60.28,35986.0,55.1357,55.4113,55.1174,55.3653,35986.0
2020-05-22 10:30:00,60.3,60.42,60.11,60.21,38688.0,55.3837,55.4939,55.2092,55.3011,38688.0
2020-05-22 10:40:00,60.23,60.26,59.69,59.69,88731.0,55.3194,55.347,54.8235,54.8235,88731.0
2020-05-22 10:50:00,59.69,59.91,59.65,59.84,39387.0,54.8235,55.0255,54.7867,54.9612,39387.0
2020-05-22 11:00:00,59.83,60.14,59.83,59.94,79258.0,54.952,55.2368,54.952,55.0531,79258.0
2020-05-22 11:10:00,59.94,60.11,59.85,60.11,41575.0,55.0531,55.2092,54.9704,55.2092,41575.0
2020-05-22 11:20:00,60.07,60.07,59.8,59.87,34836.0,55.1725,55.1725,54.9245,54.9888,34836.0
2020-05-22 11:30:00,59.85,60.05,59.68,60.0,41512.0,54.9704,55.1541,54.8143,55.1082,41512.0
2020-05-22 11:40:00,59.98,60.16,59.92,60.16,16249.0,55.0898,55.2551,55.0347,55.2551,16249.0
2020-05-22 11:50:00,60.18,60.22,60.07,60.17,16523.0,55.2735,55.3102,55.1725,55.2643,16523.0
2020-05-22 12:00:00,60.15,60.22,60.02,60.14,22428.0,55.2459,55.3102,55.1265,55.2368,22428.0
2020-05-22 12:10:00,60.13,60.13,59.86,59.9,21985.0,55.2276,55.2276,54.9796,55.0163,21985.0
2020-05-22 12:20:00,59.9,60.04,59.84,60.0,38966.0,55.0163,55.1449,54.9612,55.1082,38966.0
2020-05-22 12:30:00,60.02,60.19,60.02,60.08,19812.0,55.1265,55.2827,55.1265,55.1817,19812.0
2020-05-22 12:40:00,60.06,60.15,60.02,60.07,10489.0,55.1633,55.2459,55.1265,55.1725,10489.0
2020-05-22 12:50:00,60.08,60.23,60.05,60.18,16342.0,55.1817,55.3194,55.1541,55.2735,16342.0
2020-05-22 13:00:00,60.15,60.19,60.01,60.02,30652.0,55.2459,55.2827,55.1174,55.1265,30652.0
2020-05-22 13:10:00,60.02,60.05,59.91,59.98,39295.0,55.1265,55.1541,55.0255,55.0898,39295.0
2020-05-22 13:20:00,59.96,60.22,59.96,60.16,21409.0,55.0714,55.3102,55.0714,55.2551,21409.0
2020-05-22 13:30:00,60.17,60.22,60.09,60.18,12315.0,55.2643,55.3102,55.1908,55.2735,12315.0
2020-05-22 13:40:00,60.17,60.36,60.14,60.3,28006.0,55.2643,55.4388,55.2368,55.3837,28006.0
2020-05-22 13:50:00,60.31,60.54,60.26,60.45,31171.0,55.3929,55.6042,55.347,55.5215,31171.0
2020-05-22 14:00:00,60.45,60.73,60.45,60.65,55869.0,55.5215,55.7787,55.5215,55.7052,55869.0
2020-05-22 14:10:00,60.64,60.75,60.53,60.55,40259.0,55.696,55.797,55.595,55.6133,40259.0
2020-05-22 14:20:00,60.54,60.62,60.43,60.62,34156.0,55.6042,55.6776,55.5031,55.6776,34156.0
2020-05-22 14:30:00,60.62,60.62,60.39,60.47,44291.0,55.6776,55.6776,55.4664,55.5399,44291.0
2020-05-22 14:40:00,60.46,60.54,60.32,60.35,28380.0,55.5307,55.6042,55.4021,55.4296,28380.0
2020-05-22 14:50:00,60.35,60.37,60.23,60.35,27558.0,55.4296,55.448,55.3194,55.4296,27558.0
2020-05-22 15:00:00,60.36,60.54,60.3,60.51,36020.0,55.4388,55.6042,55.3837,55.5766,36020.0
2020-05-22 15:10:00,60.51,60.55,60.29,60.37,54000.0,55.5766,55.6133,55.3745,55.448,54000.0
2020-05-22 15:20:00,60.37,60.38,60.14,60.22,65750.0,55.448,55.4572,55.2368,55.3102,65750.0
2020-05-22 15:30:00,60.23,60.42,60.19,60.27,100563.0,55.3194,55.4939,55.2827,55.3562,100563.0
2020-05-22 15:40:00,60.27,60.33,60.1,60.23,115476.0,55.3562,55.4113,55.2,55.3194,115476.0
2020-05-22 15:50:00,60.25,60.25,60.06,60.21,220467.0,55.3378,55.3378,55.1633,55.3011,220467.0
2020-05-26 09:30:00,64.25,64.7,63.57,64.25,389228.0,59.0117,59.425,58.3871,59.0117,389228.0
2020-05-26 09:40:00,64.3,65.06,64.25,64.66,222358.0,59.0576,59.7556,59.0117,59.3882,222358.0
2020-05-26 09:50:00,64.63,64.79,64.34,64.75,350880.0,59.3607,59.5076,59.0943,59.4709,350880.0
2020-05-26 10:00:00,64.79,64.9,64.06,64.1,145052.0,59.5076,59.6087,58.8372,58.8739,145052.0
2020-05-26 10:10:00,64.11,64.49,64.07,64.37,111557.0,58.8831,59.2321,58.8463,59.1219,111557.0
2020-05-26 10:20:00,64.34,64.57,64.19,64.52,58058.0,59.0943,59.3056,58.9566,59.2597,58058.0
2020-05-26 10:30:00,64.53,64.82,64.48,64.68,79493.0,59.2688,59.5352,59.2229,59.4066,79493.0
2020-05-26 10:40:00,64.7,64.82,64.57,64.65,57050.0,59.425,59.5352,59.3056,59.3791,57050.0
2020-05-26 10:50:00,64.64,64.79,64.52,64.6,49912.0,59.3699,59.5076,59.2597,59.3331,49912.0
2020-05-26 11:00:00,64.58,65.02,64.57,64.94,157027.0,59.3148,59.7189,59.3056,59.6454,157027.0
2020-05-26 11:10:00,64.94,65.0,64.83,64.89,66913.0,59.6454,59.7005,59.5444,59.5995,66913.0
2020-05-26 11:20:00,64.87,64.93,64.39,64.63,125893.0,59.5811,59.6362,59.1403,59.3607,125893.0
2020-05-26 11:30:00,64.64,64.92,64.58,64.9,66597.0,59.3699,59.627,59.3148,59.6087,66597.0
2020-05-26 11:40:00,64.9,64.91,64.64,64.75,139551.0,59.6087,59.6179,59.3699,59.4709,139551.0
2020-05-26 11:50:00,64.75,64.77,64.36,64.61,73622.0,59.4709,59.4893,59.1127,59.3423,73622.0
2020-05-26 12:00:00,64.63,64.72,64.48,64.59,62925.0,59.3607,59.4434,59.2229,59.324,62925.0
2020-05-26 12:10:00,64.56,64.83,64.53,64.71,55545.0,59.2964,59.5444,59.2688,59.4342,55545.0
2020-05-26 12:20:00,64.7,64.71,64.52,64.56,42511.0,59.425,59.4342,59.2597,59.2964,42511.0
2020-05-26 12:30:00,64.58,64.66,64.51,64.65,25141.0,59.3148,59.3882,59.2505,59.3791,25141.0
2020-05-26 12:40:00,64.65,64.73,64.54,64.59,72594.0,59.3791,59.4525,59.278,59.324,72594.0
2020-05-26 12:50:00,64.59,64.96,64.57,64.94,57294.0,59.324,59.6638,59.3056,59.6454,57294.0
2020-05-26 13:00:00,64.94,65.39,64.87,65.3,92291.0,59.6454,60.0587,59.5811,59.9761,92291.0
2020-05-26 13:10:00,65.29,65.5,65.28,65.48,75061.0,59.9669,60.1598,59.9577,60.1414,75061.0
2020-05-26 13:20:00,65.49,65.64,65.38,65.47,56375.0,60.1506,60.2883,60.0495,60.1322,56375.0
2020-05-26 13:30:00,65.48,65.63,65.42,65.58,51979.0,60.1414,60.2792,60.0863,60.2332,51979.0
2020-05-26 13:40:00,65.58,65.72,65.51,65.7,54696.0,60.2332,60.3618,60.1689,60.3435,54696.0
2020-05-26 13:50:00,65.7,65.76,65.62,65.69,43153.0,60.3435,60.3986,60.27,60.3343,43153.0
2020-05-26 14:00:00,65.7,65.92,65.67,65.86,50977.0,60.3435,60.5455,60.3159,60.4904,50977.0
2020-05-26 14:10:00,65.86,66.04,65.77,66.04,91449.0,60.4904,60.6557,60.4077,60.6557,91449.0
2020-05-26 14:20:00,66.05,66.22,66.01,66.06,48660.0,60.6649,60.8211,60.6282,60.6741,48660.0
2020-05-26 14:30:00,66.08,66.15,65.91,66.01,53283.0,60.6925,60.7568,60.5363,60.6282,53283.0
2020-05-26 14:40:00,66.0,66.13,65.92,66.12,42347.0,60.619,60.7384,60.5455,60.7292,42347.0
2020-05-26 14:50:00,66.13,66.28,66.08,66.24,46916.0,60.7384,60.8762,60.6925,60.8394,46916.0
2020-05-26 15:00:00,66.22,66.28,66.03,66.23,55888.0,60.8211,60.8762,60.6465,60.8302,55888.0
2020-05-26 15:10:00,66.23,66.66,66.22,66.66,68788.0,60.8302,61.2252,60.8211,61.2252,68788.0
2020-05-26 15:20:00,66.66,66.75,66.58,66.64,51568.0,61.2252,61.3078,61.1517,61.2068,51568.0
2020-05-26 15:30:00,66.63,66.7,66.39,66.53,87662.0,61.1976,61.2619,60.9772,61.1058,87662.0
2020-05-26 15:40:00,66.52,66.55,65.73,65.76,121215.0,61.0966,61.1242,60.371,60.3986,121215.0
2020-05-26 15:50:00,65.79,65.93,65.47,65.81,380969.0,60.4261,60.5547,60.1322,60.4445,380969.0
2020-05-27 09:30:00,70.27,71.24,69.96,70.78,371589.0,64.5409,65.4318,64.2561,65.0093,371589.0
2020-05-27 09:40:00,70.75,71.37,70.55,70.66,246333.0,64.9817,65.5512,64.798,64.8991,246333.0
2020-05-27 09:50:00,70.72,70.77,70.21,70.58,205268.0,64.9542,65.0001,64.4858,64.8256,205268.0
2020-05-27 10:00:00,70.54,70.57,69.36,69.51,206803.0,64.7888,64.8164,63.7051,63.8428,206803.0
2020-05-27 10:10:00,69.46,70.49,69.42,70.49,116374.0,63.7969,64.7429,63.7602,64.7429,116374.0
2020-05-27 10:20:00,70.49,70.49,69.48,69.69,66663.0,64.7429,64.7429,63.8153,64.0081,66663.0
2020-05-27 10:30:00,69.7,69.7,68.66,69.09,106332.0,64.0173,64.0173,63.0621,63.4571,106332.0
2020-05-27 10:40:00,69.09,69.11,67.97,67.97,79087.0,63.4571,63.4754,62.4284,62.4284,79087.0
2020-05-27 10:50:00,67.94,68.94,67.82,68.94,58286.0,62.4008,63.3193,62.2906,63.3193,58286.0
2020-05-27 11:00:00,68.95,69.82,68.88,69.37,102460.0,63.3285,64.1275,63.2642,63.7142,102460.0
2020-05-27 11:10:00,69.34,69.49,68.71,69.12,95574.0,63.6867,63.8245,63.108,63.4846,95574.0
2020-05-27 11:20:00,69.07,69.07,68.36,68.95,53991.0,63.4387,63.4387,62.7866,63.3285,53991.0
2020-05-27 11:30:00,68.97,69.61,68.86,69.27,53067.0,63.3468,63.9347,63.2458,63.6224,53067.0
2020-05-27 11:40:00,69.26,69.76,69.14,69.72,68273.0,63.6132,64.0724,63.503,64.0357,68273.0
2020-05-27 11:50:00,69.7,69.77,69.56,69.67,87581.0,64.0173,64.0816,63.8887,63.9898,87581.0
2020-05-27 12:00:00,69.7,69.82,69.48,69.71,118076.0,64.0173,64.1275,63.8153,64.0265,118076.0
2020-05-27 12:10:00,69.68,69.87,69.53,69.73,53087.0,63.999,64.1735,63.8612,64.0449,53087.0
2020-05-27 12:20:00,69.72,69.78,69.55,69.58,83237.0,64.0357,64.0908,63.8796,63.9071,83237.0
2020-05-27 12:30:00,69.56,69.86,69.55,69.78,150724.0,63.8887,64.1643,63.8796,64.0908,150724.0
2020-05-27 12:40:00,69.76,69.87,69.33,69.79,101167.0,64.0724,64.1735,63.6775,64.1,101167.0
2020-05-27 12:50:00,69.8,69.97,69.75,69.87,48126.0,64.1092,64.2653,64.0633,64.1735,48126.0
2020-05-27 13:00:00,69.89,70.24,69.75,70.19,76947.0,64.1918,64.5133,64.0633,64.4674,76947.0
2020-05-27 13:10:00,70.17,70.21,69.79,69.88,36059.0,64.449,64.4858,64.1,64.1827,36059.0
2020-05-27 13:20:00,69.92,70.01,69.79,69.98,59083.0,64.2194,64.3021,64.1,64.2745,59083.0
2020-05-27 13:30:00,69.99,70.13,69.84,70.11,88111.0,64.2837,64.4123,64.1459,64.3939,88111.0
2020-05-27 13:40:00,70.13,70.19,70.03,70.14,35099.0,64.4123,64.4674,64.3204,64.4215,35099.0
2020-05-27 13:50:00,70.13,70.3,70.07,70.2,65562.0,64.4123,64.5684,64.3572,64.4766,65562.0
2020-05-27 14:00:00,70.2,70.47,70.18,70.44,76336.0,64.4766,64.7246,64.4582,64.697,76336.0
2020-05-27 14:10:00,70.46,70.54,70.26,70.34,55831.0,64.7154,64.7888,64.5317,64.6052,55831.0
2020-05-27 14:20:00,70.34,70.38,70.11,70.13,72117.0,64.6052,64.6419,64.3939,64.4123,72117.0
2020-05-27 14:30:00,70.13,70.22,69.99,70.09,65173.0,64.4123,64.4949,64.2837,64.3755,65173.0
2020-05-27 14:40:00,70.05,70.08,69.85,69.97,116423.0,64.3388,64.3664,64.1551,64.2653,116423.0
2020-05-27 14:50:00,69.99,70.2,69.89,70.14,110998.0,64.2837,64.4766,64.1918,64.4215,110998.0
2020-05-27 15:00:00,70.13,70.26,69.97,70.08,57054.0,64.4123,64.5317,64.2653,64.3664,57054.0
2020-05-27 15:10:00,70.08,70.38,70.08,70.32,63215.0,64.3664,64.6419,64.3664,64.5868,63215.0
2020-05-27 15:20:00,70.32,70.41,70.21,70.38,96468.0,64.5868,64.6694,64.4858,64.6419,96468.0
2020-05-27 15:30:00,70.38,70.42,70.21,70.39,142493.0,64.6419,64.6786,64.4858,64.6511,142493.0
2020-05-27 15:40:00,70.37,70.78,70.35,70.59,223241.0,64.6327,65.0093,64.6143,64.8348,223241.0
2020-05-27 15:50:00,70.61,71.0,70.56,70.88,510929.0,64.8531,65.2113,64.8072,65.1011,510929.0
2020-05-28 09:30:00,71.94,72.04,68.11,68.27,384886.0,66.0747,66.1666,62.557,62.7039,384886.0
2020-05-28 09:40:00,68.32,68.94,67.88,68.56,213887.0,62.7498,63.3193,62.3457,62.9703,213887.0
2020-05-28 09:50:00,68.61,69.75,68.38,69.74,118200.0,63.0162,64.0633,62.805,64.0541,118200.0
2020-05-28 10:00:00,69.7,69.71,69.09,69.32,177410.0,64.0173,64.0265,63.4571,63.6683,177410.0
2020-05-28 10:10:00,69.32,69.96,69.05,69.17,158666.0,63.6683,64.2561,63.4203,63.5305,158666.0
2020-05-28 10:20:00,69.15,69.54,69.09,69.22,157383.0,63.5122,63.8704,63.4571,63.5765,157383.0
2020-05-28 10:30:00,69.22,69.28,68.6,68.7,295773.0,63.5765,63.6316,63.007,63.0989,295773.0
2020-05-28 10:40:00,68.7,69.17,68.62,68.83,128860.0,63.0989,63.5305,63.0254,63.2183,128860.0
2020-05-28 10:50:00,68.84,69.07,68.73,68.74,106374.0,63.2274,63.4387,63.1264,63.1356,106374.0
2020-05-28 11:00:00,68.73,68.73,68.2,68.41,94736.0,63.1264,63.1264,62.6396,62.8325,94736.0
2020-05-28 11:10:00,68.37,68.98,68.36,68.95,80880.0,62.7958,63.356,62.7866,63.3285,80880.0
2020-05-28 11:20:00,68.96,68.97,68.41,68.76,92480.0,63.3377,63.3468,62.8325,63.154,92480.0
2020-05-28 11:30:00,68.74,69.03,68.49,68.71,92734.0,63.1356,63.402,62.906,63.108,92734.0
2020-05-28 11:40:00,68.66,68.99,68.66,68.97,61067.0,63.0621,63.3652,63.0621,63.3468,61067.0
2020-05-28 11:50:00,68.99,69.27,68.95,69.18,75906.0,63.3652,63.6224,63.3285,63.5397,75906.0
2020-05-28 12:00:00,69.22,69.3,69.07,69.26,55238.0,63.5765,63.6499,63.4387,63.6132,55238.0
2020-05-28 12:10:00,69.28,69.35,69.09,69.14,69258.0,63.6316,63.6959,63.4571,63.503,69258.0
2020-05-28 12:20:00,69.12,69.41,69.1,69.27,59410.0,63.4846,63.751,63.4663,63.6224,59410.0
2020-05-28 12:30:00,69.26,69.49,69.0,69.47,59975.0,63.6132,63.8245,63.3744,63.8061,59975.0
2020-05-28 12:40:00,69.45,69.6,69.41,69.59,54799.0,63.7877,63.9255,63.751,63.9163,54799.0
2020-05-28 12:50:00,69.59,69.59,69.2,69.39,67222.0,63.9163,63.9163,63.5581,63.7326,67222.0
2020-05-28 13:00:00,69.38,69.49,69.22,69.43,76762.0,63.7234,63.8245,63.5765,63.7693,76762.0
2020-05-28 13:10:00,69.41,69.42,69.15,69.15,44514.0,63.751,63.7602,63.5122,63.5122,44514.0
2020-05-28 13:20:00,69.17,69.32,69.15,69.31,31764.0,63.5305,63.6683,63.5122,63.6591,31764.0
2020-05-28 13:30:00,69.3,69.49,69.22,69.45,37556.0,63.6499,63.8245,63.5765,63.7877,37556.0
2020-05-28 13:40:00,69.45,69.54,69.35,69.4,55848.0,63.7877,63.8704,63.6959,63.7418,55848.0
2020-05-28 13:50:00,69.4,69.56,69.3,69.56,66357.0,63.7418,63.8887,63.6499,63.8887,66357.0
2020-05-28 14:00:00,69.57,69.68,69.45,69.46,53296.0,63.8979,63.999,63.7877,63.7969,53296.0
2020-05-28 14:10:00,69.44,69.48,69.33,69.33,25901.0,63.7785,63.8153,63.6775,63.6775,25901.0
2020-05-28 14:20:00,69.34,69.45,69.07,69.11,94766.0,63.6867,63.7877,63.4387,63.4754,94766.0
2020-05-28 14:30:00,69.12,69.43,69.11,69.31,45160.0,63.4846,63.7693,63.4754,63.6591,45160.0
2020-05-28 14:40:00,69.34,69.4,69.15,69.4,39908.0,63.6867,63.7418,63.5122,63.7418,39908.0
2020-05-28 14:50:00,69.42,69.72,69.31,69.69,57756.0,63.7602,64.0357,63.6591,64.0081,57756.0
2020-05-28 15:00:00,69.68,69.83,69.57,69.59,49414.0,63.999,64.1367,63.8979,63.9163,49414.0
2020-05-28 15:10:00,69.59,69.79,69.38,69.39,123357.0,63.9163,64.1,63.7234,63.7326,123357.0
2020-05-28 15:20:00,69.42,69.65,69.33,69.38,134824.0,63.7602,63.9714,63.6775,63.7234,134824.0
2020-05-28 15:30:00,69.39,69.53,69.07,69.14,332301.0,63.7326,63.8612,63.4387,63.503,332301.0
2020-05-28 15:40:00,69.12,69.12,68.73,68.75,418070.0,63.4846,63.4846,63.1264,63.1448,418070.0
2020-05-28 15:50:00,68.71,68.86,68.46,68.55,453992.0,63.108,63.2458,62.8784,62.9611,453992.0
2020-05-29 09:30:00,67.0,67.73,65.82,67.5,226162.0,61.5375,62.2079,60.4537,61.9967,226162.0
2020-05-29 09:40:00,67.5,67.53,66.81,67.24,112223.0,61.9967,62.0243,61.363,61.7579,112223.0
2020-05-29 09:50:00,67.2,67.41,66.9,67.29,145352.0,61.7212,61.914,61.4456,61.8038,145352.0
2020-05-29 10:00:00,67.22,67.32,67.05,67.14,185381.0,61.7395,61.8314,61.5834,61.666,185381.0
2020-05-29 10:10:00,67.16,68.3,67.15,68.28,115200.0,61.6844,62.7315,61.6752,62.7131,115200.0
2020-05-29 10:20:00,68.2,68.6,67.77,68.07,240943.0,62.6396,63.007,62.2447,62.5202,240943.0
2020-05-29 10:30:00,68.09,68.24,67.77,67.85,277291.0,62.5386,62.6764,62.2447,62.3182,277291.0
2020-05-29 10:40:00,67.83,67.92,67.71,67.82,117550.0,62.2998,62.3825,62.1896,62.2906,117550.0
2020-05-29 10:50:00,67.84,68.03,67.51,67.67,120280.0,62.309,62.4835,62.0059,62.1528,120280.0
2020-05-29 11:00:00,67.7,67.98,67.6,67.7,54259.0,62.1804,62.4376,62.0885,62.1804,54259.0
2020-05-29 11:10:00,67.7,68.18,67.7,67.83,129494.0,62.1804,62.6213,62.1804,62.2998,129494.0
2020-05-29 11:20:00,67.81,67.87,67.56,67.65,68484.0,62.2814,62.3365,62.0518,62.1345,68484.0
2020-05-29 11:30:00,67.64,68.02,67.59,67.79,104817.0,62.1253,62.4743,62.0794,62.2631,104817.0
2020-05-29 11:40:00,67.78,67.83,67.42,67.66,131995.0,62.2539,62.2998,61.9232,62.1437,131995.0
2020-05-29 11:50:00,67.71,67.73,67.23,67.26,82259.0,62.1896,62.2079,61.7487,61.7763,82259.0
2020-05-29 12:00:00,67.29,67.43,67.1,67.23,110177.0,61.8038,61.9324,61.6293,61.7487,110177.0
2020-05-29 12:10:00,67.23,67.33,67.07,67.19,142140.0,61.7487,61.8406,61.6018,61.712,142140.0
2020-05-29 12:20:00,67.16,67.3,67.15,67.23,36143.0,61.6844,61.813,61.6752,61.7487,36143.0
2020-05-29 12:30:00,67.17,67.43,67.14,67.39,39865.0,61.6936,61.9324,61.666,61.8957,39865.0
2020-05-29 12:40:00,67.37,67.4,66.95,66.98,360152.0,61.8773,61.9049,61.4915,61.5191,360152.0
2020-05-29 12:50:00,67.03,67.5,66.79,67.33,64934.0,61.565,61.9967,61.3446,61.8406,64934.0
2020-05-29 13:00:00,67.26,67.35,67.11,67.24,138186.0,61.7763,61.8589,61.6385,61.7579,138186.0
2020-05-29 13:10:00,67.25,67.4,67.16,67.31,90648.0,61.7671,61.9049,61.6844,61.8222,90648.0
2020-05-29 13:20:00,67.3,67.36,67.25,67.28,112551.0,61.813,61.8681,61.7671,61.7946,112551.0
2020-05-29 13:30:00,67.28,67.32,67.05,67.14,128577.0,61.7946,61.8314,61.5834,61.666,128577.0
2020-05-29 13:40:00,67.15,67.36,67.12,67.29,265173.0,61.6752,61.8681,61.6477,61.8038,265173.0
2020-05-29 13:50:00,67.3,67.37,67.24,67.28,97868.0,61.813,61.8773,61.7579,61.7946,97868.0
2020-05-29 14:00:00,67.27,67.6,67.17,67.56,159323.0,61.7855,62.0885,61.6936,62.0518,159323.0
2020-05-29 14:10:00,67.56,67.65,67.46,67.62,110800.0,62.0518,62.1345,61.96,62.1069,110800.0
2020-05-29 14:20:00,67.63,67.85,67.51,67.74,109114.0,62.1161,62.3182,62.0059,62.2171,109114.0
2020-05-29 14:30:00,67.74,67.92,67.68,67.7,111498.0,62.2171,62.3825,62.162,62.1804,111498.0
2020-05-29 14:40:00,67.67,67.81,67.61,67.64,199489.0,62.1528,62.2814,62.0977,62.1253,199489.0
2020-05-29 14:50:00,67.65,68.5,67.4,68.5,444355.0,62.1345,62.9152,61.9049,62.9152,444355.0
2020-05-29 15:00:00,68.49,68.98,68.49,68.72,95336.0,62.906,63.356,62.906,63.1172,95336.0
2020-05-29 15:10:00,68.72,69.0,68.62,68.62,217176.0,63.1172,63.3744,63.0254,63.0254,217176.0
2020-05-29 15:20:00,68.61,68.74,68.36,68.45,114490.0,63.0162,63.1356,62.7866,62.8692,114490.0
2020-05-29 15:30:00,68.44,68.53,68.06,68.2,242507.0,62.8601,62.9427,62.511,62.6396,242507.0
2020-05-29 15:40:00,68.19,68.3,67.92,68.06,296932.0,62.6304,62.7315,62.3825,62.511,296932.0
2020-05-29 15:50:00,68.06,68.3,67.89,68.1,984890.0,62.511,62.7315,62.3549,62.5478,984890.0
2020-06-01 09:30:00,68.59,68.72,67.87,68.69,102498.0,62.9978,63.1172,62.3365,63.0897,102498.0
2020-06-01 09:40:00,68.76,69.62,68.7,69.58,63301.0,63.154,63.9439,63.0989,63.9071,63301.0
2020-06-01 09:50:00,69.59,69.59,69.09,69.31,104128.0,63.9163,63.9163,63.4571,63.6591,104128.0
2020-06-01 10:00:00,69.31,70.28,69.22,70.03,277735.0,63.6591,64.55,63.5765,64.3204,277735.0
2020-06-01 10:10:00,70.05,70.23,69.87,70.17,88512.0,64.3388,64.5041,64.1735,64.449,88512.0
2020-06-01 10:20:00,70.2,70.23,69.73,69.87,154463.0,64.4766,64.5041,64.0449,64.1735,154463.0
2020-06-01 10:30:00,69.91,70.09,69.7,70.04,61456.0,64.2102,64.3755,64.0173,64.3296,61456.0
2020-06-01 10:40:00,70.05,70.09,69.75,69.94,44220.0,64.3388,64.3755,64.0633,64.2378,44220.0
2020-06-01 10:50:00,69.91,69.93,69.46,69.56,81886.0,64.2102,64.2286,63.7969,63.8887,81886.0
2020-06-01 11:00:00,69.58,69.58,69.0,69.47,144828.0,63.9071,63.9071,63.3744,63.8061,144828.0
2020-06-01 11:10:00,69.47,69.84,69.31,69.81,113490.0,63.8061,64.1459,63.6591,64.1184,113490.0
2020-06-01 11:20:00,69.8,69.8,69.35,69.36,54914.0,64.1092,64.1092,63.6959,63.7051,54914.0
2020-06-01 11:30:00,69.34,69.41,69.09,69.28,102052.0,63.6867,63.751,63.4571,63.6316,102052.0
2020-06-01 11:40:00,69.28,69.3,68.95,69.1,107390.0,63.6316,63.6499,63.3285,63.4663,107390.0
2020-06-01 11:50:00,69.09,69.09,68.82,68.91,44892.0,63.4571,63.4571,63.2091,63.2917,44892.0
2020-06-01 12:00:00,68.91,69.0,68.83,68.94,29028.0,63.2917,63.3744,63.2183,63.3193,29028.0
2020-06-01 12:10:00,68.94,69.05,68.87,69.02,60539.0,63.3193,63.4203,63.255,63.3928,60539.0
2020-06-01 12:20:00,69.01,69.04,68.92,69.02,84141.0,63.3836,63.4111,63.3009,63.3928,84141.0
2020-06-01 12:30:00,69.02,69.13,68.97,69.0,51695.0,63.3928,63.4938,63.3468,63.3744,51695.0
2020-06-01 12:40:00,69.03,69.06,68.81,68.98,68254.0,63.402,63.4295,63.1999,63.356,68254.0
2020-06-01 12:50:00,68.97,69.05,68.77,68.98,90063.0,63.3468,63.4203,63.1632,63.356,90063.0
2020-06-01 13:00:00,69.0,69.07,68.9,68.9,26647.0,63.3744,63.4387,63.2826,63.2826,26647.0
2020-06-01 13:10:00,68.91,69.28,68.88,69.26,30609.0,63.2917,63.6316,63.2642,63.6132,30609.0
2020-06-01 13:20:00,69.23,69.31,69.01,69.07,101232.0,63.5857,63.6591,63.3836,63.4387,101232.0
2020-06-01 13:30:00,69.05,69.12,68.89,69.01,70091.0,63.4203,63.4846,63.2734,63.3836,70091.0
2020-06-01 13:40:00,68.99,69.11,68.89,69.02,59713.0,63.3652,63.4754,63.2734,63.3928,59713.0
2020-06-01 13:50:00,69.04,69.17,68.75,68.81,114671.0,63.4111,63.5305,63.1448,63.1999,114671.0
2020-06-01 14:00:00,68.82,68.83,68.6,68.71,69302.0,63.2091,63.2183,63.007,63.108,69302.0
2020-06-01 14:10:00,68.72,68.76,68.52,68.6,93362.0,63.1172,63.154,62.9335,63.007,93362.0
2020-06-01 14:20:00,68.61,68.71,68.34,68.34,109189.0,63.0162,63.108,62.7682,62.7682,109189.0
2020-06-01 14:30:00,68.34,68.54,68.21,68.5,48313.0,62.7682,62.9519,62.6488,62.9152,48313.0
2020-06-01 14:40:00,68.48,68.72,68.37,68.69,48771.0,62.8968,63.1172,62.7958,63.0897,48771.0
2020-06-01 14:50:00,68.69,68.76,68.62,68.66,40721.0,63.0897,63.154,63.0254,63.0621,40721.0
2020-06-01 15:00:00,68.68,68.78,68.54,68.62,64530.0,63.0805,63.1723,62.9519,63.0254,64530.0
2020-06-01 15:10:00,68.61,68.7,68.54,68.66,63278.0,63.0162,63.0989,62.9519,63.0621,63278.0
2020-06-01 15:20:00,68.67,68.82,68.65,68.82,68754.0,63.0713,63.2091,63.0529,63.2091,68754.0
2020-06-01 15:30:00,68.82,68.94,68.69,68.78,107533.0,63.2091,63.3193,63.0897,63.1723,107533.0
2020-06-01 15:40:00,68.78,69.0,68.75,68.88,100105.0,63.1723,63.3744,63.1448,63.2642,100105.0
2020-06-01 15:50:00,68.88,69.08,68.83,69.0,193753.0,63.2642,63.4479,63.2183,63.3744,193753.0
2020-06-02 09:30:00,70.14,70.55,69.34,69.49,149063.0,64.4215,64.798,63.6867,63.8245,149063.0
2020-06-02 09:40:00,69.4,70.76,69.35,70.58,155152.0,63.7418,64.9909,63.6959,64.8256,155152.0
2020-06-02 09:50:00,70.61,71.12,70.5,71.0,96564.0,64.8531,65.3216,64.7521,65.2113,96564.0
2020-06-02 10:00:00,70.97,71.37,70.87,71.12,98337.0,65.1838,65.5512,65.0919,65.3216,98337.0
2020-06-02 10:10:00,71.07,71.23,70.87,71.22,146589.0,65.2756,65.4226,65.0919,65.4134,146589.0
2020-06-02 10:20:00,71.22,71.4,71.05,71.28,97734.0,65.4134,65.5787,65.2573,65.4685,97734.0
2020-06-02 10:30:00,71.31,71.61,71.06,71.56,143466.0,65.4961,65.7716,65.2665,65.7257,143466.0
2020-06-02 10:40:00,71.55,71.68,70.95,71.08,84226.0,65.7165,65.8359,65.1654,65.2848,84226.0
2020-06-02 10:50:00,71.03,71.34,70.9,71.26,43669.0,65.2389,65.5236,65.1195,65.4501,43669.0
2020-06-02 11:00:00,71.3,71.32,70.86,70.87,45217.0,65.4869,65.5053,65.0828,65.0919,45217.0
2020-06-02 11:10:00,70.89,71.17,70.86,71.14,47319.0,65.1103,65.3675,65.0828,65.3399,47319.0
2020-06-02 11:20:00,71.12,71.24,71.05,71.13,32168.0,65.3216,65.4318,65.2573,65.3307,32168.0
2020-06-02 11:30:00,71.16,71.32,70.95,71.27,42754.0,65.3583,65.5053,65.1654,65.4593,42754.0
2020-06-02 11:40:00,71.31,71.35,71.05,71.22,42131.0,65.4961,65.5328,65.2573,65.4134,42131.0
2020-06-02 11:50:00,71.16,71.3,71.16,71.21,40475.0,65.3583,65.4869,65.3583,65.4042,40475.0
2020-06-02 12:00:00,71.19,71.43,71.09,71.33,112188.0,65.3859,65.6063,65.294,65.5144,112188.0
2020-06-02 12:10:00,71.31,71.51,71.24,71.25,93576.0,65.4961,65.6798,65.4318,65.441,93576.0
2020-06-02 12:20:00,71.25,71.75,71.19,71.7,253177.0,65.441,65.9002,65.3859,65.8543,253177.0
2020-06-02 12:30:00,71.69,71.88,71.61,71.73,104960.0,65.8451,66.0196,65.7716,65.8818,104960.0
2020-06-02 12:40:00,71.74,71.9,71.67,71.81,65937.0,65.891,66.038,65.8267,65.9553,65937.0
2020-06-02 12:50:00,71.82,72.48,71.82,72.22,899597.0,65.9645,66.5707,65.9645,66.3319,899597.0
2020-06-02 13:00:00,72.22,72.26,71.89,71.93,157730.0,66.3319,66.3686,66.0288,66.0655,157730.0
2020-06-02 13:10:00,71.92,71.92,71.67,71.7,99825.0,66.0563,66.0563,65.8267,65.8543,99825.0
2020-06-02 13:20:00,71.69,71.71,71.22,71.45,157785.0,65.8451,65.8635,65.4134,65.6247,157785.0
2020-06-02 13:30:00,71.48,71.49,71.3,71.44,55844.0,65.6522,65.6614,65.4869,65.6155,55844.0
2020-06-02 13:40:00,71.46,71.47,71.06,71.2,60282.0,65.6338,65.643,65.2665,65.395,60282.0
2020-06-02 13:50:00,71.2,71.22,71.02,71.16,50569.0,65.395,65.4134,65.2297,65.3583,50569.0
2020-06-02 14:00:00,71.17,71.42,71.17,71.25,94567.0,65.3675,65.5971,65.3675,65.441,94567.0
2020-06-02 14:10:00,71.28,71.4,71.21,71.4,39321.0,65.4685,65.5787,65.4042,65.5787,39321.0
2020-06-02 14:20:00,71.4,71.41,70.96,71.01,54311.0,65.5787,65.5879,65.1746,65.2205,54311.0
2020-06-02 14:30:00,71.02,71.03,70.6,70.7,99934.0,65.2297,65.2389,64.844,64.9358,99934.0
2020-06-02 14:40:00,70.7,70.82,70.68,70.82,54921.0,64.9358,65.046,64.9174,65.046,54921.0
2020-06-02 14:50:00,70.82,71.03,70.79,70.94,60469.0,65.046,65.2389,65.0185,65.1562,60469.0
2020-06-02 15:00:00,70.94,70.96,70.79,70.88,49857.0,65.1562,65.1746,65.0185,65.1011,49857.0
2020-06-02 15:10:00,70.89,71.03,70.83,70.97,50635.0,65.1103,65.2389,65.0552,65.1838,50635.0
2020-06-02 15:20:00,70.97,70.98,70.64,70.7,64517.0,65.1838,65.193,64.8807,64.9358,64517.0
2020-06-02 15:30:00,70.71,70.78,70.51,70.69,87874.0,64.945,65.0093,64.7613,64.9266,87874.0
2020-06-02 15:40:00,70.7,70.77,70.53,70.75,76729.0,64.9358,65.0001,64.7797,64.9817,76729.0
2020-06-02 15:50:00,70.76,71.02,70.72,70.9,201675.0,64.9909,65.2297,64.9542,65.1195,201675.0
2020-06-03 09:30:00,72.97,73.93,72.35,72.82,277872.0,67.0207,67.9025,66.4513,66.883,277872.0
2020-06-03 09:40:00,72.84,72.97,72.43,72.56,148628.0,66.9013,67.0207,66.5248,66.6442,148628.0
2020-06-03 09:50:00,72.59,72.79,72.45,72.62,104526.0,66.6717,66.8554,66.5431,66.6993,104526.0
2020-06-03 10:00:00,72.63,73.26,72.63,73.03,176593.0,66.7084,67.2871,66.7084,67.0758,176593.0
2020-06-03 10:10:00,73.03,73.43,72.92,73.27,214581.0,67.0758,67.4432,66.9748,67.2963,214581.0
2020-06-03 10:20:00,73.27,73.88,73.27,73.78,128176.0,67.2963,67.8565,67.2963,67.7647,128176.0
2020-06-03 10:30:00,73.76,74.05,73.52,73.58,200345.0,67.7463,68.0127,67.5259,67.581,200345.0
2020-06-03 10:40:00,73.57,74.2,73.56,74.06,86231.0,67.5718,68.1504,67.5626,68.0219,86231.0
2020-06-03 10:50:00,74.08,74.34,73.93,73.94,188244.0,68.0402,68.279,67.9025,67.9116,188244.0
2020-06-03 11:00:00,73.93,74.37,73.81,74.31,144346.0,67.9025,68.3066,67.7922,68.2515,144346.0
2020-06-03 11:10:00,74.26,74.58,74.24,74.44,154980.0,68.2056,68.4995,68.1872,68.3709,154980.0
2020-06-03 11:20:00,74.41,74.58,74.2,74.32,54364.0,68.3433,68.4995,68.1504,68.2607,54364.0
2020-06-03 11:30:00,74.37,75.03,74.27,74.99,165549.0,68.3066,68.9128,68.2147,68.876,165549.0
2020-06-03 11:40:00,74.99,75.17,74.75,74.75,78694.0,68.876,69.0414,68.6556,68.6556,78694.0
2020-06-03 11:50:00,74.75,74.95,74.47,74.77,138842.0,68.6556,68.8393,68.3984,68.674,138842.0
2020-06-03 12:00:00,74.75,74.75,74.39,74.47,68717.0,68.6556,68.6556,68.325,68.3984,68717.0
2020-06-03 12:10:00,74.47,74.54,74.12,74.12,88536.0,68.3984,68.4627,68.077,68.077,88536.0
2020-06-03 12:20:00,74.14,74.38,74.08,74.36,100336.0,68.0953,68.3158,68.0402,68.2974,100336.0
2020-06-03 12:30:00,74.36,74.44,74.07,74.28,79017.0,68.2974,68.3709,68.031,68.2239,79017.0
2020-06-03 12:40:00,74.26,74.46,74.12,74.2,65018.0,68.2056,68.3892,68.077,68.1504,65018.0
2020-06-03 12:50:00,74.2,74.6,74.17,74.45,164890.0,68.1504,68.5178,68.1229,68.3801,164890.0
2020-06-03 13:00:00,74.4,74.83,74.39,74.66,298196.0,68.3341,68.7291,68.325,68.5729,298196.0
2020-06-03 13:10:00,74.67,74.72,74.49,74.66,67855.0,68.5821,68.628,68.4168,68.5729,67855.0
2020-06-03 13:20:00,74.66,74.7,74.42,74.43,82055.0,68.5729,68.6097,68.3525,68.3617,82055.0
2020-06-03 13:30:00,74.44,74.44,74.07,74.07,39689.0,68.3709,68.3709,68.031,68.031,39689.0
2020-06-03 13:40:00,74.09,74.21,74.06,74.15,39694.0,68.0494,68.1596,68.0219,68.1045,39694.0
2020-06-03 13:50:00,74.13,74.22,73.97,74.06,44371.0,68.0862,68.1688,67.9392,68.0219,44371.0
2020-06-03 14:00:00,74.04,74.3,74.04,74.15,48532.0,68.0035,68.2423,68.0035,68.1045,48532.0
2020-06-03 14:10:00,74.16,74.35,74.14,74.31,47223.0,68.1137,68.2882,68.0953,68.2515,47223.0
2020-06-03 14:20:00,74.32,74.54,74.28,74.4,63542.0,68.2607,68.4627,68.2239,68.3341,63542.0
2020-06-03 14:30:00,74.39,74.41,74.12,74.15,52753.0,68.325,68.3433,68.077,68.1045,52753.0
2020-06-03 14:40:00,74.18,74.28,74.09,74.15,50692.0,68.1321,68.2239,68.0494,68.1045,50692.0
2020-06-03 14:50:00,74.15,74.28,74.1,74.22,41256.0,68.1045,68.2239,68.0586,68.1688,41256.0
2020-06-03 15:00:00,74.26,74.46,74.16,74.38,66251.0,68.2056,68.3892,68.1137,68.3158,66251.0
2020-06-03 15:10:00,74.38,74.48,74.3,74.4,93818.0,68.3158,68.4076,68.2423,68.3341,93818.0
2020-06-03 15:20:00,74.4,74.68,74.32,74.66,114186.0,68.3341,68.5913,68.2607,68.5729,114186.0
2020-06-03 15:30:00,74.67,74.99,74.59,74.87,89326.0,68.5821,68.876,68.5086,68.7658,89326.0
2020-06-03 15:40:00,74.88,74.98,74.79,74.85,126100.0,68.775,68.8669,68.6923,68.7475,126100.0
2020-06-03 15:50:00,74.88,74.94,74.33,74.34,329334.0,68.775,68.8301,68.2698,68.279,329334.0
2020-06-04 09:30:00,73.97,74.49,73.51,73.55,111904.0,67.9392,68.4168,67.5167,67.5534,111904.0
2020-06-04 09:40:00,73.55,73.55,72.72,73.27,91463.0,67.5534,67.5534,66.7911,67.2963,91463.0
2020-06-04 09:50:00,73.35,74.97,73.2,74.94,142799.0,67.3697,68.8577,67.232,68.8301,142799.0
2020-06-04 10:00:00,74.97,75.86,74.92,75.73,141414.0,68.8577,69.6751,68.8117,69.5557,141414.0
2020-06-04 10:10:00,75.74,76.02,75.55,76.01,201520.0,69.5649,69.8221,69.3904,69.8129,201520.0
2020-06-04 10:20:00,76.04,76.17,75.36,76.11,150954.0,69.8404,69.9598,69.2159,69.9047,150954.0
2020-06-04 10:30:00,76.14,76.3,75.96,76.01,67167.0,69.9323,70.0792,69.767,69.8129,67167.0
2020-06-04 10:40:00,76.04,76.7,76.01,76.66,78094.0,69.8404,70.4466,69.8129,70.4099,78094.0
2020-06-04 10:50:00,76.62,76.67,76.38,76.41,76186.0,70.3731,70.4191,70.1527,70.1803,76186.0
2020-06-04 11:00:00,76.39,76.46,75.58,75.6,105110.0,70.1619,70.2262,69.4179,69.4363,105110.0
2020-06-04 11:10:00,75.61,75.64,74.94,74.95,92829.0,69.4455,69.473,68.8301,68.8393,92829.0
2020-06-04 11:20:00,74.95,75.48,74.91,75.29,116124.0,68.8393,69.3261,68.8026,69.1516,116124.0
2020-06-04 11:30:00,75.29,75.46,75.25,75.44,45603.0,69.1516,69.3077,69.1148,69.2893,45603.0
2020-06-04 11:40:00,75.47,75.49,75.15,75.39,69063.0,69.3169,69.3353,69.023,69.2434,69063.0
2020-06-04 11:50:00,75.39,75.66,75.31,75.49,66805.0,69.2434,69.4914,69.1699,69.3353,66805.0
2020-06-04 12:00:00,75.48,75.75,75.45,75.75,47135.0,69.3261,69.5741,69.2985,69.5741,47135.0
2020-06-04 12:10:00,75.74,75.89,75.49,75.49,45248.0,69.5649,69.7027,69.3353,69.3353,45248.0
2020-06-04 12:20:00,75.51,75.58,75.3,75.47,48170.0,69.3536,69.4179,69.1608,69.3169,48170.0
2020-06-04 12:30:00,75.45,75.45,74.94,75.09,54068.0,69.2985,69.2985,68.8301,68.9679,54068.0
2020-06-04 12:40:00,75.06,75.17,74.82,74.84,32335.0,68.9403,69.0414,68.7199,68.7383,32335.0
2020-06-04 12:50:00,74.87,75.32,74.76,75.24,66343.0,68.7658,69.1791,68.6648,69.1057,66343.0
2020-06-04 13:00:00,75.26,75.3,74.99,75.27,25654.0,69.124,69.1608,68.876,69.1332,25654.0
2020-06-04 13:10:00,75.18,75.32,75.11,75.28,12910.0,69.0505,69.1791,68.9863,69.1424,12910.0
2020-06-04 13:20:00,75.3,75.55,75.29,75.47,18003.0,69.1608,69.3904,69.1516,69.3169,18003.0
2020-06-04 13:30:00,75.5,75.63,75.38,75.61,22278.0,69.3445,69.4639,69.2342,69.4455,22278.0
2020-06-04 13:40:00,75.58,75.84,75.52,75.71,26096.0,69.4179,69.6567,69.3628,69.5373,26096.0
2020-06-04 13:50:00,75.74,76.0,75.71,75.97,36272.0,69.5649,69.8037,69.5373,69.7761,36272.0
2020-06-04 14:00:00,75.98,76.09,75.81,75.94,28894.0,69.7853,69.8864,69.6292,69.7486,28894.0
2020-06-04 14:10:00,75.94,76.24,75.93,76.15,50956.0,69.7486,70.0241,69.7394,69.9415,50956.0
2020-06-04 14:20:00,76.17,76.35,76.12,76.28,35729.0,69.9598,70.1252,69.9139,70.0609,35729.0
2020-06-04 14:30:00,76.27,76.35,76.08,76.24,88928.0,70.0517,70.1252,69.8772,70.0241,88928.0
2020-06-04 14:40:00,76.24,76.61,76.11,76.61,87758.0,70.0241,70.364,69.9047,70.364,87758.0
2020-06-04 14:50:00,76.63,76.67,76.08,76.11,87483.0,70.3823,70.4191,69.8772,69.9047,87483.0
2020-06-04 15:00:00,76.08,76.61,76.03,76.47,166509.0,69.8772,70.364,69.8312,70.2354,166509.0
2020-06-04 15:10:00,76.47,76.51,75.99,76.26,132861.0,70.2354,70.2721,69.7945,70.0425,132861.0
2020-06-04 15:20:00,76.26,76.57,76.13,76.56,82944.0,70.0425,70.3272,69.9231,70.318,82944.0
2020-06-04 15:30:00,76.55,76.89,76.53,76.62,129789.0,70.3088,70.6211,70.2905,70.3731,129789.0
2020-06-04 15:40:00,76.64,76.97,76.64,76.88,118965.0,70.3915,70.6946,70.3915,70.6119,118965.0
2020-06-04 15:50:00,76.89,77.16,76.83,77.14,323181.0,70.6211,70.8691,70.566,70.8507,323181.0
2020-06-05 09:30:00,84.34,85.22,82.5,82.58,572610.0,77.4637,78.272,75.7737,75.8472,572610.0
2020-06-05 09:40:00,82.58,82.98,81.08,81.33,289723.0,75.8472,76.2146,74.4695,74.6991,289723.0
2020-06-05 09:50:00,81.24,81.87,80.56,80.92,163749.0,74.6165,75.1951,73.9919,74.3226,163749.0
2020-06-05 10:00:00,80.98,81.95,80.98,81.72,137343.0,74.3777,75.2686,74.3777,75.0573,137343.0
2020-06-05 10:10:00,81.71,81.95,81.32,81.7,129314.0,75.0482,75.2686,74.6899,75.039,129314.0
2020-06-05 10:20:00,81.73,81.9,80.41,80.91,193986.0,75.0665,75.2227,73.8541,74.3134,193986.0
2020-06-05 10:30:00,80.89,81.15,80.58,81.0,227459.0,74.295,74.5338,74.0103,74.396,227459.0
2020-06-05 10:40:00,81.0,82.12,80.85,81.99,131068.0,74.396,75.4247,74.2583,75.3053,131068.0
2020-06-05 10:50:00,81.98,82.23,81.22,81.41,165849.0,75.2961,75.5258,74.5981,74.7726,165849.0
2020-06-05 11:00:00,81.45,81.94,81.34,81.66,188991.0,74.8094,75.2594,74.7083,75.0022,188991.0
2020-06-05 11:10:00,81.69,81.87,81.5,81.71,110187.0,75.0298,75.1951,74.8553,75.0482,110187.0
2020-06-05 11:20:00,81.67,82.16,81.64,82.02,83074.0,75.0114,75.4615,74.9839,75.3329,83074.0
2020-06-05 11:30:00,82.02,82.26,81.63,81.67,69460.0,75.3329,75.5533,74.9747,75.0114,69460.0
2020-06-05 11:40:00,81.64,81.95,81.49,81.83,51956.0,74.9839,75.2686,74.8461,75.1584,51956.0
2020-06-05 11:50:00,81.8,82.07,81.75,81.8,49673.0,75.1308,75.3788,75.0849,75.1308,49673.0
2020-06-05 12:00:00,81.86,82.03,81.53,81.68,59863.0,75.1859,75.3421,74.8828,75.0206,59863.0
2020-06-05 12:10:00,81.64,81.67,80.63,80.65,79017.0,74.9839,75.0114,74.0562,74.0746,79017.0
2020-06-05 12:20:00,80.64,80.78,80.44,80.7,105488.0,74.0654,74.194,73.8817,74.1205,105488.0
2020-06-05 12:30:00,80.7,80.85,80.48,80.75,81108.0,74.1205,74.2583,73.9184,74.1664,81108.0
2020-06-05 12:40:00,80.78,81.04,80.51,80.62,108228.0,74.194,74.4328,73.946,74.047,108228.0
2020-06-05 12:50:00,80.58,80.59,80.25,80.28,100847.0,74.0103,74.0195,73.7072,73.7347,100847.0
2020-06-05 13:00:00,80.27,80.46,80.11,80.15,82545.0,73.7256,73.9001,73.5786,73.6153,82545.0
2020-06-05 13:10:00,80.14,80.34,80.05,80.08,75909.0,73.6062,73.7898,73.5235,73.551,75909.0
2020-06-05 13:20:00,80.1,80.37,79.85,80.32,104361.0,73.5694,73.8174,73.3398,73.7715,104361.0
2020-06-05 13:30:00,80.29,80.48,80.13,80.14,94114.0,73.7439,73.9184,73.597,73.6062,94114.0
2020-06-05 13:40:00,80.13,80.33,79.88,79.99,100664.0,73.597,73.7807,73.3674,73.4684,100664.0
2020-06-05 13:50:00,80.01,80.01,79.52,79.86,117715.0,73.4868,73.4868,73.0367,73.349,117715.0
2020-06-05 14:00:00,79.87,80.14,79.72,79.8,106431.0,73.3582,73.6062,73.2204,73.2939,106431.0
2020-06-05 14:10:00,79.78,79.84,79.45,79.54,101535.0,73.2755,73.3306,72.9724,73.0551,101535.0
2020-06-05 14:20:00,79.52,79.54,79.02,79.12,88740.0,73.0367,73.0551,72.5775,72.6693,88740.0
2020-06-05 14:30:00,79.15,79.36,78.83,79.33,136592.0,72.6969,72.8897,72.403,72.8622,136592.0
2020-06-05 14:40:00,79.35,79.51,78.99,79.0,64656.0,72.8806,73.0275,72.5499,72.5591,64656.0
2020-06-05 14:50:00,79.02,79.22,78.88,79.05,113564.0,72.5775,72.7612,72.4489,72.605,113564.0
2020-06-05 15:00:00,79.06,79.16,78.68,78.74,127544.0,72.6142,72.7061,72.2652,72.3203,127544.0
2020-06-05 15:10:00,78.75,78.75,78.3,78.69,119494.0,72.3295,72.3295,71.9162,72.2744,119494.0
2020-06-05 15:20:00,78.67,79.28,78.58,79.26,132600.0,72.256,72.8163,72.1733,72.7979,132600.0
2020-06-05 15:30:00,79.28,79.31,78.86,78.99,136372.0,72.8163,72.8438,72.4305,72.5499,136372.0
2020-06-05 15:40:00,78.96,79.08,78.53,78.6,262234.0,72.5224,72.6326,72.1274,72.1917,262234.0
2020-06-05 15:50:00,78.6,79.06,78.58,79.02,492313.0,72.1917,72.6142,72.1733,72.5775,492313.0
2020-06-08 09:30:00,81.23,81.83,80.51,81.45,215213.0,74.6073,75.1584,73.946,74.8094,215213.0
2020-06-08 09:40:00,81.59,82.15,80.74,81.22,152964.0,74.9379,75.4523,74.1572,74.5981,152964.0
2020-06-08 09:50:00,81.18,82.09,80.97,81.92,119762.0,74.5614,75.3972,74.3685,75.241,119762.0
2020-06-08 10:00:00,81.92,81.93,81.27,81.34,106857.0,75.241,75.2502,74.644,74.7083,106857.0
2020-06-08 10:10:00,81.42,81.42,80.85,80.87,132830.0,74.7818,74.7818,74.2583,74.2766,132830.0
2020-06-08 10:20:00,80.8,80.98,79.91,79.94,128998.0,74.2123,74.3777,73.3949,73.4225,128998.0
2020-06-08 10:30:00,79.94,80.0,79.4,79.71,194382.0,73.4225,73.4776,72.9265,73.2112,194382.0
2020-06-08 10:40:00,79.7,80.15,79.61,80.01,156397.0,73.202,73.6153,73.1194,73.4868,156397.0
2020-06-08 10:50:00,80.01,80.62,79.91,80.47,151822.0,73.4868,74.047,73.3949,73.9092,151822.0
2020-06-08 11:00:00,80.46,80.79,80.14,80.31,145255.0,73.9001,74.2032,73.6062,73.7623,145255.0
2020-06-08 11:10:00,80.3,80.62,80.17,80.45,155984.0,73.7531,74.047,73.6337,73.8909,155984.0
2020-06-08 11:20:00,80.43,80.43,80.09,80.32,121375.0,73.8725,73.8725,73.5602,73.7715,121375.0
2020-06-08 11:30:00,80.3,80.42,80.07,80.14,151128.0,73.7531,73.8633,73.5419,73.6062,151128.0
2020-06-08 11:40:00,80.14,80.2,79.92,80.15,226373.0,73.6062,73.6613,73.4041,73.6153,226373.0
2020-06-08 11:50:00,80.1,80.14,79.86,79.98,167764.0,73.5694,73.6062,73.349,73.4592,167764.0
2020-06-08 12:00:00,79.95,80.07,79.8,79.96,97954.0,73.4316,73.5419,73.2939,73.4408,97954.0
2020-06-08 12:10:00,79.95,80.14,79.86,79.88,118213.0,73.4316,73.6062,73.349,73.3674,118213.0
2020-06-08 12:20:00,79.9,80.0,79.59,79.72,81080.0,73.3857,73.4776,73.101,73.2204,81080.0
2020-06-08 12:30:00,79.7,80.04,79.62,80.04,79759.0,73.202,73.5143,73.1286,73.5143,79759.0
2020-06-08 12:40:00,80.03,80.13,79.77,80.07,103413.0,73.5051,73.597,73.2663,73.5419,103413.0
2020-06-08 12:50:00,80.05,80.07,79.59,79.59,96524.0,73.5235,73.5419,73.101,73.101,96524.0
2020-06-08 13:00:00,79.59,79.94,79.56,79.77,85290.0,73.101,73.4225,73.0734,73.2663,85290.0
2020-06-08 13:10:00,79.78,79.86,79.52,79.54,84763.0,73.2755,73.349,73.0367,73.0551,84763.0
2020-06-08 13:20:00,79.54,79.62,79.35,79.58,109743.0,73.0551,73.1286,72.8806,73.0918,109743.0
2020-06-08 13:30:00,79.59,80.04,79.4,79.97,126401.0,73.101,73.5143,72.9265,73.45,126401.0
2020-06-08 13:40:00,79.93,80.02,79.78,79.94,81678.0,73.4133,73.4959,73.2755,73.4225,81678.0
2020-06-08 13:50:00,79.97,80.03,79.86,79.94,62838.0,73.45,73.5051,73.349,73.4225,62838.0
2020-06-08 14:00:00,79.93,79.93,79.55,79.6,92931.0,73.4133,73.4133,73.0643,73.1102,92931.0
2020-06-08 14:10:00,79.59,79.59,79.14,79.28,83918.0,73.101,73.101,72.6877,72.8163,83918.0
2020-06-08 14:20:00,79.28,79.35,79.01,79.05,134515.0,72.8163,72.8806,72.5683,72.605,134515.0
2020-06-08 14:30:00,79.05,79.16,78.94,79.01,153035.0,72.605,72.7061,72.504,72.5683,153035.0
2020-06-08 14:40:00,79.0,79.27,78.98,79.15,118284.0,72.5591,72.8071,72.5407,72.6969,118284.0
2020-06-08 14:50:00,79.14,79.23,78.99,79.22,122040.0,72.6877,72.7703,72.5499,72.7612,122040.0
2020-06-08 15:00:00,79.22,79.51,79.16,79.3,184709.0,72.7612,73.0275,72.7061,72.8346,184709.0
2020-06-08 15:10:00,79.31,79.41,79.26,79.35,115684.0,72.8438,72.9357,72.7979,72.8806,115684.0
2020-06-08 15:20:00,79.37,80.19,79.37,80.12,133209.0,72.8989,73.6521,72.8989,73.5878,133209.0
2020-06-08 15:30:00,80.13,80.2,79.92,80.01,184278.0,73.597,73.6613,73.4041,73.4868,184278.0
2020-06-08 15:40:00,80.01,80.19,79.67,79.94,245092.0,73.4868,73.6521,73.1745,73.4225,245092.0
2020-06-08 15:50:00,79.95,80.14,79.95,79.99,480090.0,73.4316,73.6062,73.4316,73.4684,480090.0
2020-06-09 09:30:00,77.01,78.48,76.5,77.7,199290.0,70.7313,72.0815,70.2629,71.3651,199290.0
2020-06-09 09:40:00,77.78,78.48,77.51,78.1,71349.0,71.4386,72.0815,71.1906,71.7325,71349.0
2020-06-09 09:50:00,78.0,78.08,77.49,77.65,50366.0,71.6406,71.7141,71.1722,71.3192,50366.0
2020-06-09 10:00:00,77.66,77.85,76.67,76.72,110890.0,71.3284,71.5029,70.4191,70.465,110890.0
2020-06-09 10:10:00,76.7,77.23,76.45,76.95,110423.0,70.4466,70.9334,70.217,70.6762,110423.0
2020-06-09 10:20:00,76.96,77.37,76.83,77.14,119931.0,70.6854,71.062,70.566,70.8507,119931.0
2020-06-09 10:30:00,77.09,77.42,76.72,77.41,42611.0,70.8048,71.1079,70.465,71.0987,42611.0
2020-06-09 10:40:00,77.42,77.7,77.03,77.7,50363.0,71.1079,71.3651,70.7497,71.3651,50363.0
2020-06-09 10:50:00,77.65,77.91,77.53,77.54,61967.0,71.3192,71.558,71.2089,71.2181,61967.0
2020-06-09 11:00:00,77.54,77.9,77.33,77.81,50574.0,71.2181,71.5488,71.0253,71.4661,50574.0
2020-06-09 11:10:00,77.82,78.0,77.65,77.96,41877.0,71.4753,71.6406,71.3192,71.6039,41877.0
2020-06-09 11:20:00,77.94,78.16,77.58,77.69,38447.0,71.5855,71.7876,71.2549,71.3559,38447.0
2020-06-09 11:30:00,77.65,77.76,77.27,77.41,60800.0,71.3192,71.4202,70.9701,71.0987,60800.0
2020-06-09 11:40:00,77.42,77.71,77.3,77.59,83633.0,71.1079,71.3743,70.9977,71.2641,83633.0
2020-06-09 11:50:00,77.53,77.53,77.16,77.16,54201.0,71.2089,71.2089,70.8691,70.8691,54201.0
2020-06-09 12:00:00,77.19,77.26,77.11,77.19,27508.0,70.8967,70.961,70.8232,70.8967,27508.0
2020-06-09 12:10:00,77.2,77.41,77.07,77.36,82265.0,70.9059,71.0987,70.7865,71.0528,82265.0
2020-06-09 12:20:00,77.39,77.63,77.38,77.6,29910.0,71.0804,71.3008,71.0712,71.2732,29910.0
2020-06-09 12:30:00,77.62,77.84,77.56,77.73,31348.0,71.2916,71.4937,71.2365,71.3926,31348.0
2020-06-09 12:40:00,77.73,77.81,77.43,77.58,28711.0,71.3926,71.4661,71.1171,71.2549,28711.0
2020-06-09 12:50:00,77.59,77.79,77.49,77.78,32295.0,71.2641,71.4478,71.1722,71.4386,32295.0
2020-06-09 13:00:00,77.78,77.93,77.58,77.63,30219.0,71.4386,71.5763,71.2549,71.3008,30219.0
2020-06-09 13:10:00,77.67,78.07,77.67,78.01,33198.0,71.3375,71.7049,71.3375,71.6498,33198.0
2020-06-09 13:20:00,78.05,78.44,77.99,78.4,35947.0,71.6866,72.0448,71.6314,72.008,35947.0
2020-06-09 13:30:00,78.4,78.49,78.2,78.22,42337.0,72.008,72.0907,71.8243,71.8427,42337.0
2020-06-09 13:40:00,78.21,78.57,78.2,78.55,62082.0,71.8335,72.1642,71.8243,72.1458,62082.0
2020-06-09 13:50:00,78.57,78.81,78.49,78.81,48831.0,72.1642,72.3846,72.0907,72.3846,48831.0
2020-06-09 14:00:00,78.78,78.8,78.38,78.38,65402.0,72.357,72.3754,71.9896,71.9896,65402.0
2020-06-09 14:10:00,78.36,78.58,78.36,78.4,30790.0,71.9713,72.1733,71.9713,72.008,30790.0
2020-06-09 14:20:00,78.38,78.5,78.26,78.34,31046.0,71.9896,72.0999,71.8794,71.9529,31046.0
2020-06-09 14:30:00,78.33,78.59,78.3,78.49,41953.0,71.9437,72.1825,71.9162,72.0907,41953.0
2020-06-09 14:40:00,78.48,78.87,78.48,78.83,51546.0,72.0815,72.4397,72.0815,72.403,51546.0
2020-06-09 14:50:00,78.87,79.02,78.77,78.9,37602.0,72.4397,72.5775,72.3479,72.4673,37602.0
2020-06-09 15:00:00,78.9,79.02,78.67,79.01,43971.0,72.4673,72.5775,72.256,72.5683,43971.0
2020-06-09 15:10:00,79.01,79.17,78.91,79.12,49741.0,72.5683,72.7152,72.4764,72.6693,49741.0
2020-06-09 15:20:00,79.14,79.34,79.11,79.29,56451.0,72.6877,72.8714,72.6601,72.8255,56451.0
2020-06-09 15:30:00,79.25,79.28,78.74,78.95,82637.0,72.7887,72.8163,72.3203,72.5132,82637.0
2020-06-09 15:40:00,78.92,79.08,78.69,78.76,99770.0,72.4856,72.6326,72.2744,72.3387,99770.0
2020-06-09 15:50:00,78.78,78.9,78.45,78.5,280337.0,72.357,72.4673,72.0539,72.0999,280337.0
2020-06-10 09:30:00,77.83,78.38,76.1,76.18,176716.0,71.4845,71.9896,69.8955,69.969,176716.0
2020-06-10 09:40:00,76.15,76.29,75.5,75.78,124928.0,69.9415,70.07,69.3445,69.6016,124928.0
2020-06-10 09:50:00,75.71,75.73,74.89,75.72,139313.0,69.5373,69.5557,68.7842,69.5465,139313.0
2020-06-10 10:00:00,75.72,75.82,75.1,75.22,116652.0,69.5465,69.6384,68.9771,69.0873,116652.0
2020-06-10 10:10:00,75.19,75.19,74.23,74.32,159324.0,69.0597,69.0597,68.178,68.2607,159324.0
2020-06-10 10:20:00,74.26,74.69,73.83,74.58,157071.0,68.2056,68.6005,67.8106,68.4995,157071.0
2020-06-10 10:30:00,74.47,74.82,74.18,74.72,111350.0,68.3984,68.7199,68.1321,68.628,111350.0
2020-06-10 10:40:00,74.74,74.81,74.0,74.14,102576.0,68.6464,68.7107,67.9668,68.0953,102576.0
2020-06-10 10:50:00,74.17,74.19,73.63,73.99,106072.0,68.1229,68.1413,67.6269,67.9576,106072.0
2020-06-10 11:00:00,73.96,74.54,73.88,74.15,125732.0,67.93,68.4627,67.8565,68.1045,125732.0
2020-06-10 11:10:00,74.17,74.19,73.64,74.02,107229.0,68.1229,68.1413,67.6361,67.9851,107229.0
2020-06-10 11:20:00,73.99,74.21,73.78,73.95,140619.0,67.9576,68.1596,67.7647,67.9208,140619.0
2020-06-10 11:30:00,73.98,74.1,73.44,73.89,191886.0,67.9484,68.0586,67.4524,67.8657,191886.0
2020-06-10 11:40:00,73.92,74.13,73.66,73.84,189018.0,67.8933,68.0862,67.6545,67.8198,189018.0
2020-06-10 11:50:00,73.82,74.19,73.73,74.16,159717.0,67.8014,68.1413,67.7188,68.1137,159717.0
2020-06-10 12:00:00,74.19,74.29,73.64,73.77,177043.0,68.1413,68.2331,67.6361,67.7555,177043.0
2020-06-10 12:10:00,73.78,73.91,73.6,73.89,141285.0,67.7647,67.8841,67.5994,67.8657,141285.0
2020-06-10 12:20:00,73.88,73.99,73.66,73.68,121077.0,67.8565,67.9576,67.6545,67.6728,121077.0
2020-06-10 12:30:00,73.68,73.83,73.49,73.6,116323.0,67.6728,67.8106,67.4983,67.5994,116323.0
2020-06-10 12:40:00,73.62,73.79,73.52,73.63,97549.0,67.6177,67.7739,67.5259,67.6269,97549.0
2020-06-10 12:50:00,73.63,73.86,73.63,73.85,74280.0,67.6269,67.8382,67.6269,67.829,74280.0
2020-06-10 13:00:00,73.86,74.16,73.71,74.16,111181.0,67.8382,68.1137,67.7004,68.1137,111181.0
2020-06-10 13:10:00,74.15,74.45,74.1,74.13,134616.0,68.1045,68.3801,68.0586,68.0862,134616.0
2020-06-10 13:20:00,74.1,74.26,74.04,74.06,122825.0,68.0586,68.2056,68.0035,68.0219,122825.0
2020-06-10 13:30:00,74.07,74.12,73.84,73.95,70486.0,68.031,68.077,67.8198,67.9208,70486.0
2020-06-10 13:40:00,73.95,74.48,73.9,74.47,121515.0,67.9208,68.4076,67.8749,68.3984,121515.0
2020-06-10 13:50:00,74.45,74.5,74.25,74.44,69158.0,68.3801,68.426,68.1964,68.3709,69158.0
2020-06-10 14:00:00,74.51,75.33,73.92,74.63,197645.0,68.4352,69.1883,67.8933,68.5454,197645.0
2020-06-10 14:10:00,74.69,75.03,74.55,74.75,74879.0,68.6005,68.9128,68.4719,68.6556,74879.0
2020-06-10 14:20:00,74.75,74.79,74.2,74.58,135549.0,68.6556,68.6923,68.1504,68.4995,135549.0
2020-06-10 14:30:00,74.56,74.63,73.58,73.59,228116.0,68.4811,68.5454,67.581,67.5902,228116.0
2020-06-10 14:40:00,73.58,73.85,73.21,73.3,185864.0,67.581,67.829,67.2412,67.3238,185864.0
2020-06-10 14:50:00,73.24,73.36,72.91,73.11,177724.0,67.2687,67.3789,66.9656,67.1493,177724.0
2020-06-10 15:00:00,73.08,73.08,72.16,72.65,273724.0,67.1218,67.1218,66.2768,66.7268,273724.0
2020-06-10 15:10:00,72.64,72.98,72.46,72.83,248504.0,66.7176,67.0299,66.5523,66.8921,248504.0
2020-06-10 15:20:00,72.83,73.02,72.19,72.99,219747.0,66.8921,67.0667,66.3043,67.0391,219747.0
2020-06-10 15:30:00,72.98,73.09,72.31,72.47,197030.0,67.0299,67.1309,66.4145,66.5615,197030.0
2020-06-10 15:40:00,72.47,72.51,72.0,72.34,213963.0,66.5615,66.5982,66.1298,66.4421,213963.0
2020-06-10 15:50:00,72.33,72.61,71.8,71.8,546420.0,66.4329,66.6901,65.9461,65.9461,546420.0
2020-06-11 09:30:00,66.71,68.77,66.13,68.2,271297.0,61.2711,63.1632,60.7384,62.6396,271297.0
2020-06-11 09:40:00,68.22,70.16,68.22,69.64,272848.0,62.658,64.4398,62.658,63.9622,272848.0
2020-06-11 09:50:00,69.6,70.02,69.05,69.2,118949.0,63.9255,64.3112,63.4203,63.5581,118949.0
2020-06-11 10:00:00,69.24,69.65,68.52,68.84,271800.0,63.5948,63.9714,62.9335,63.2274,271800.0
2020-06-11 10:10:00,68.82,69.21,68.62,68.74,122803.0,63.2091,63.5673,63.0254,63.1356,122803.0
2020-06-11 10:20:00,68.73,69.0,68.13,68.13,109998.0,63.1264,63.3744,62.5753,62.5753,109998.0
2020-06-11 10:30:00,68.17,68.52,68.01,68.07,93381.0,62.6121,62.9335,62.4651,62.5202,93381.0
2020-06-11 10:40:00,68.06,68.2,67.52,67.69,125267.0,62.511,62.6396,62.0151,62.1712,125267.0
2020-06-11 10:50:00,67.69,67.95,67.12,67.21,150670.0,62.1712,62.41,61.6477,61.7303,150670.0
2020-06-11 11:00:00,67.22,67.63,67.06,67.24,128386.0,61.7395,62.1161,61.5926,61.7579,128386.0
2020-06-11 11:10:00,67.25,67.53,67.06,67.49,94986.0,61.7671,62.0243,61.5926,61.9875,94986.0
2020-06-11 11:20:00,67.45,67.61,67.01,67.15,87502.0,61.9508,62.0977,61.5466,61.6752,87502.0
2020-06-11 11:30:00,67.13,67.38,67.12,67.22,129951.0,61.6569,61.8865,61.6477,61.7395,129951.0
2020-06-11 11:40:00,67.21,67.48,66.97,67.19,106369.0,61.7303,61.9783,61.5099,61.712,106369.0
2020-06-11 11:50:00,67.18,67.39,66.97,67.3,59878.0,61.7028,61.8957,61.5099,61.813,59878.0
2020-06-11 12:00:00,67.29,67.4,67.02,67.15,104825.0,61.8038,61.9049,61.5558,61.6752,104825.0
2020-06-11 12:10:00,67.17,67.2,66.69,66.84,102820.0,61.6936,61.7212,61.2527,61.3905,102820.0
2020-06-11 12:20:00,66.86,67.15,66.86,67.05,125551.0,61.4089,61.6752,61.4089,61.5834,125551.0
2020-06-11 12:30:00,67.03,67.72,67.03,67.46,68775.0,61.565,62.1988,61.565,61.96,68775.0
2020-06-11 12:40:00,67.48,67.53,67.19,67.24,61107.0,61.9783,62.0243,61.712,61.7579,61107.0
2020-06-11 12:50:00,67.24,67.28,66.84,67.28,116810.0,61.7579,61.7946,61.3905,61.7946,116810.0
2020-06-11 13:00:00,67.28,67.91,67.16,67.86,86561.0,61.7946,62.3733,61.6844,62.3273,86561.0
2020-06-11 13:10:00,67.83,68.28,67.64,68.03,84465.0,62.2998,62.7131,62.1253,62.4835,84465.0
2020-06-11 13:20:00,68.04,68.2,67.71,67.75,63658.0,62.4927,62.6396,62.1896,62.2263,63658.0
2020-06-11 13:30:00,67.75,67.85,67.35,67.37,57182.0,62.2263,62.3182,61.8589,61.8773,57182.0
2020-06-11 13:40:00,67.39,67.4,67.02,67.12,94163.0,61.8957,61.9049,61.5558,61.6477,94163.0
2020-06-11 13:50:00,67.12,67.51,66.95,67.44,113204.0,61.6477,62.0059,61.4915,61.9416,113204.0
2020-06-11 14:00:00,67.42,67.45,66.95,66.95,61491.0,61.9232,61.9508,61.4915,61.4915,61491.0
2020-06-11 14:10:00,66.95,67.19,66.87,67.11,70032.0,61.4915,61.712,61.4181,61.6385,70032.0
2020-06-11 14:20:00,67.09,67.44,67.03,67.28,89407.0,61.6201,61.9416,61.565,61.7946,89407.0
2020-06-11 14:30:00,67.29,67.33,66.8,66.87,106743.0,61.8038,61.8406,61.3538,61.4181,106743.0
2020-06-11 14:40:00,66.88,67.17,66.82,66.92,85302.0,61.4272,61.6936,61.3721,61.464,85302.0
2020-06-11 14:50:00,66.93,66.99,66.67,66.81,216964.0,61.4732,61.5283,61.2344,61.363,216964.0
2020-06-11 15:00:00,66.8,66.99,66.6,66.67,122805.0,61.3538,61.5283,61.1701,61.2344,122805.0
2020-06-11 15:10:00,66.66,66.79,66.3,66.44,109677.0,61.2252,61.3446,60.8945,61.0231,109677.0
2020-06-11 15:20:00,66.44,66.44,66.08,66.27,162628.0,61.0231,61.0231,60.6925,60.867,162628.0
2020-06-11 15:30:00,66.26,66.31,66.02,66.25,164736.0,60.8578,60.9037,60.6374,60.8486,164736.0
2020-06-11 15:40:00,66.23,66.82,66.22,66.63,158946.0,60.8302,61.3721,60.8211,61.1976,158946.0
2020-06-11 15:50:00,66.62,66.62,66.03,66.13,407053.0,61.1884,61.1884,60.6465,60.7384,407053.0
2020-06-12 09:30:00,70.26,70.5,69.1,70.19,219297.0,64.5317,64.7521,63.4663,64.4674,219297.0
2020-06-12 09:40:00,70.2,70.69,69.09,69.09,78364.0,64.4766,64.9266,63.4571,63.4571,78364.0
2020-06-12 09:50:00,69.15,69.48,68.81,69.28,70941.0,63.5122,63.8153,63.1999,63.6316,70941.0
2020-06-12 10:00:00,69.36,70.1,69.08,69.87,116158.0,63.7051,64.3847,63.4479,64.1735,116158.0
2020-06-12 10:10:00,69.87,69.96,69.43,69.6,63662.0,64.1735,64.2561,63.7693,63.9255,63662.0
2020-06-12 10:20:00,69.6,69.84,68.92,68.92,103264.0,63.9255,64.1459,63.3009,63.3009,103264.0
2020-06-12 10:30:00,68.95,68.97,67.97,68.0,87001.0,63.3285,63.3468,62.4284,62.4559,87001.0
2020-06-12 10:40:00,67.98,68.74,67.98,68.5,68721.0,62.4376,63.1356,62.4376,62.9152,68721.0
2020-06-12 10:50:00,68.5,68.5,67.58,67.67,92448.0,62.9152,62.9152,62.0702,62.1528,92448.0
2020-06-12 11:00:00,67.65,68.3,67.12,68.19,85396.0,62.1345,62.7315,61.6477,62.6304,85396.0
2020-06-12 11:10:00,68.22,68.25,67.32,67.32,77997.0,62.658,62.6856,61.8314,61.8314,77997.0
2020-06-12 11:20:00,67.33,67.83,67.08,67.66,68170.0,61.8406,62.2998,61.6109,62.1437,68170.0
2020-06-12 11:30:00,67.68,68.55,67.46,68.45,73472.0,62.162,62.9611,61.96,62.8692,73472.0
2020-06-12 11:40:00,68.47,68.47,67.94,68.27,42541.0,62.8876,62.8876,62.4008,62.7039,42541.0
2020-06-12 11:50:00,68.28,68.86,68.0,68.85,52545.0,62.7131,63.2458,62.4559,63.2366,52545.0
2020-06-12 12:00:00,68.86,69.06,68.67,68.88,54817.0,63.2458,63.4295,63.0713,63.2642,54817.0
2020-06-12 12:10:00,68.88,68.95,68.68,68.91,30525.0,63.2642,63.3285,63.0805,63.2917,30525.0
2020-06-12 12:20:00,68.88,68.88,68.3,68.52,29681.0,63.2642,63.2642,62.7315,62.9335,29681.0
2020-06-12 12:30:00,68.49,68.62,68.22,68.51,65101.0,62.906,63.0254,62.658,62.9244,65101.0
2020-06-12 12:40:00,68.48,68.74,68.13,68.29,54419.0,62.8968,63.1356,62.5753,62.7223,54419.0
2020-06-12 12:50:00,68.37,68.76,68.35,68.76,49601.0,62.7958,63.154,62.7774,63.154,49601.0
2020-06-12 13:00:00,68.75,68.83,68.45,68.73,55506.0,63.1448,63.2183,62.8692,63.1264,55506.0
2020-06-12 13:10:00,68.71,68.89,68.49,68.67,45534.0,63.108,63.2734,62.906,63.0713,45534.0
2020-06-12 13:20:00,68.67,68.95,68.49,68.59,51137.0,63.0713,63.3285,62.906,62.9978,51137.0
2020-06-12 13:30:00,68.61,68.7,68.08,68.21,88096.0,63.0162,63.0989,62.5294,62.6488,88096.0
2020-06-12 13:40:00,68.2,68.47,67.81,67.86,132318.0,62.6396,62.8876,62.2814,62.3273,132318.0
2020-06-12 13:50:00,67.88,68.27,67.65,67.76,59888.0,62.3457,62.7039,62.1345,62.2355,59888.0
2020-06-12 14:00:00,67.79,68.38,67.7,68.21,55294.0,62.2631,62.805,62.1804,62.6488,55294.0
2020-06-12 14:10:00,68.24,68.96,68.24,68.7,49254.0,62.6764,63.3377,62.6764,63.0989,49254.0
2020-06-12 14:20:00,68.66,69.05,68.58,68.85,39822.0,63.0621,63.4203,62.9886,63.2366,39822.0
2020-06-12 14:30:00,68.83,69.29,68.65,68.69,51316.0,63.2183,63.6408,63.0529,63.0897,51316.0
2020-06-12 14:40:00,68.7,68.93,68.31,68.67,35453.0,63.0989,63.3101,62.7407,63.0713,35453.0
2020-06-12 14:50:00,68.75,68.99,68.61,68.96,69708.0,63.1448,63.3652,63.0162,63.3377,69708.0
2020-06-12 15:00:00,68.98,69.85,68.96,69.64,207845.0,63.356,64.1551,63.3377,63.9622,207845.0
2020-06-12 15:10:00,69.55,69.88,69.25,69.48,97904.0,63.8796,64.1827,63.604,63.8153,97904.0
2020-06-12 15:20:00,69.49,69.51,69.13,69.44,85613.0,63.8245,63.8428,63.4938,63.7785,85613.0
2020-06-12 15:30:00,69.46,69.9,69.33,69.87,114793.0,63.7969,64.201,63.6775,64.1735,114793.0
2020-06-12 15:40:00,69.9,70.43,69.77,70.4,156085.0,64.201,64.6878,64.0816,64.6603,156085.0
2020-06-12 15:50:00,70.41,70.7,70.08,70.63,551673.0,64.6694,64.9358,64.3664,64.8715,551673.0
2020-06-15 09:30:00,66.5,67.52,66.15,66.9,147402.0,61.0782,62.0151,60.7568,61.4456,147402.0
2020-06-15 09:40:00,66.93,68.2,66.92,68.14,100282.0,61.4732,62.6396,61.464,62.5845,100282.0
2020-06-15 09:50:00,68.14,68.32,67.41,67.58,70932.0,62.5845,62.7498,61.914,62.0702,70932.0
2020-06-15 10:00:00,67.62,68.4,67.36,68.2,100116.0,62.1069,62.8233,61.8681,62.6396,100116.0
2020-06-15 10:10:00,68.17,68.59,68.09,68.53,53415.0,62.6121,62.9978,62.5386,62.9427,53415.0
2020-06-15 10:20:00,68.54,68.54,67.98,68.0,58859.0,62.9519,62.9519,62.4376,62.4559,58859.0
2020-06-15 10:30:00,68.0,68.52,67.89,68.13,70096.0,62.4559,62.9335,62.3549,62.5753,70096.0
2020-06-15 10:40:00,68.11,68.72,67.94,68.53,58962.0,62.557,63.1172,62.4008,62.9427,58962.0
2020-06-15 10:50:00,68.53,69.04,68.44,68.89,77916.0,62.9427,63.4111,62.8601,63.2734,77916.0
2020-06-15 11:00:00,68.9,69.68,68.86,69.58,75861.0,63.2826,63.999,63.2458,63.9071,75861.0
2020-06-15 11:10:00,69.58,69.7,69.21,69.42,59980.0,63.9071,64.0173,63.5673,63.7602,59980.0
2020-06-15 11:20:00,69.42,69.76,69.3,69.38,66818.0,63.7602,64.0724,63.6499,63.7234,66818.0
2020-06-15 11:30:00,69.36,69.56,69.05,69.12,46990.0,63.7051,63.8887,63.4203,63.4846,46990.0
2020-06-15 11:40:00,69.15,69.26,68.72,68.86,53748.0,63.5122,63.6132,63.1172,63.2458,53748.0
2020-06-15 11:50:00,68.86,69.16,68.79,68.95,51009.0,63.2458,63.5214,63.1815,63.3285,51009.0
2020-06-15 12:00:00,68.93,69.78,68.86,69.71,77973.0,63.3101,64.0908,63.2458,64.0265,77973.0
2020-06-15 12:10:00,69.7,69.88,69.55,69.84,54972.0,64.0173,64.1827,63.8796,64.1459,54972.0
2020-06-15 12:20:00,69.83,70.22,69.81,69.9,56950.0,64.1367,64.4949,64.1184,64.201,56950.0
2020-06-15 12:30:00,69.91,70.17,69.76,70.1,38828.0,64.2102,64.449,64.0724,64.3847,38828.0
2020-06-15 12:40:00,70.09,70.2,69.93,70.15,34981.0,64.3755,64.4766,64.2286,64.4306,34981.0
2020-06-15 12:50:00,70.14,70.62,70.05,70.58,52052.0,64.4215,64.8623,64.3388,64.8256,52052.0
2020-06-15 13:00:00,70.59,71.14,70.52,71.14,60558.0,64.8348,65.3399,64.7705,65.3399,60558.0
2020-06-15 13:10:00,71.13,71.19,70.76,70.77,111445.0,65.3307,65.3859,64.9909,65.0001,111445.0
2020-06-15 13:20:00,70.79,70.85,70.42,70.63,42215.0,65.0185,65.0736,64.6786,64.8715,42215.0
2020-06-15 13:30:00,70.59,70.61,70.21,70.54,48988.0,64.8348,64.8531,64.4858,64.7888,48988.0
2020-06-15 13:40:00,70.52,70.62,70.0,70.06,33378.0,64.7705,64.8623,64.2929,64.348,33378.0
2020-06-15 13:50:00,70.06,70.44,70.06,70.17,34549.0,64.348,64.697,64.348,64.449,34549.0
2020-06-15 14:00:00,70.19,71.68,70.19,71.47,173134.0,64.4674,65.8359,64.4674,65.643,173134.0
2020-06-15 14:10:00,71.48,72.1,71.33,71.98,108140.0,65.6522,66.2217,65.5144,66.1114,108140.0
2020-06-15 14:20:00,71.96,72.12,71.73,72.11,106251.0,66.0931,66.24,65.8818,66.2308,106251.0
2020-06-15 14:30:00,72.13,72.2,71.57,71.95,82084.0,66.2492,66.3135,65.7349,66.0839,82084.0
2020-06-15 14:40:00,71.98,72.05,71.58,71.74,71824.0,66.1114,66.1757,65.7441,65.891,71824.0
2020-06-15 14:50:00,71.75,71.8,71.13,71.18,50413.0,65.9002,65.9461,65.3307,65.3767,50413.0
2020-06-15 15:00:00,71.19,71.72,71.17,71.45,51672.0,65.3859,65.8726,65.3675,65.6247,51672.0
2020-06-15 15:10:00,71.43,71.73,71.35,71.41,77212.0,65.6063,65.8818,65.5328,65.5879,77212.0
2020-06-15 15:20:00,71.41,71.5,70.91,70.99,77252.0,65.5879,65.6706,65.1287,65.2022,77252.0
2020-06-15 15:30:00,70.98,71.08,70.19,70.69,117454.0,65.193,65.2848,64.4674,64.9266,117454.0
2020-06-15 15:40:00,70.66,71.13,70.49,70.94,99656.0,64.8991,65.3307,64.7429,65.1562,99656.0
2020-06-15 15:50:00,70.92,71.25,70.76,71.16,238696.0,65.1379,65.441,64.9909,65.3583,238696.0
2020-06-16 09:30:00,75.08,75.36,73.41,74.3,285007.0,68.9587,69.2159,67.4249,68.2423,285007.0
2020-06-16 09:40:00,74.3,74.5,73.56,73.74,200923.0,68.2423,68.426,67.5626,67.7279,200923.0
2020-06-16 09:50:00,73.72,74.43,73.71,74.17,102334.0,67.7096,68.3617,67.7004,68.1229,102334.0
2020-06-16 10:00:00,74.19,74.73,73.96,74.24,136559.0,68.1413,68.6372,67.93,68.1872,136559.0
2020-06-16 10:10:00,74.19,74.54,74.01,74.01,56262.0,68.1413,68.4627,67.9759,67.9759,56262.0
2020-06-16 10:20:00,74.0,74.18,73.71,73.99,91009.0,67.9668,68.1321,67.7004,67.9576,91009.0
2020-06-16 10:30:00,73.99,74.05,72.97,73.24,119897.0,67.9576,68.0127,67.0207,67.2687,119897.0
2020-06-16 10:40:00,73.19,73.19,72.47,72.96,100860.0,67.2228,67.2228,66.5615,67.0115,100860.0
2020-06-16 10:50:00,72.94,72.96,71.16,71.3,100439.0,66.9932,67.0115,65.3583,65.4869,100439.0
2020-06-16 11:00:00,71.18,72.18,70.42,72.02,82088.0,65.3767,66.2951,64.6786,66.1482,82088.0
2020-06-16 11:10:00,72.03,72.87,71.7,72.45,47243.0,66.1574,66.9289,65.8543,66.5431,47243.0
2020-06-16 11:20:00,72.41,72.89,72.2,72.78,69872.0,66.5064,66.9473,66.3135,66.8462,69872.0
2020-06-16 11:30:00,72.81,73.01,72.64,72.88,169479.0,66.8738,67.0575,66.7176,66.9381,169479.0
2020-06-16 11:40:00,72.88,73.3,72.72,73.23,112699.0,66.9381,67.3238,66.7911,67.2595,112699.0
2020-06-16 11:50:00,73.21,73.37,72.59,72.66,151242.0,67.2412,67.3881,66.6717,66.736,151242.0
2020-06-16 12:00:00,72.7,72.81,72.27,72.54,63485.0,66.7727,66.8738,66.3778,66.6258,63485.0
2020-06-16 12:10:00,72.57,72.71,72.3,72.63,54454.0,66.6533,66.7819,66.4054,66.7084,54454.0
2020-06-16 12:20:00,72.65,72.98,72.52,72.96,46792.0,66.7268,67.0299,66.6074,67.0115,46792.0
2020-06-16 12:30:00,72.96,73.76,72.96,73.54,66881.0,67.0115,67.7463,67.0115,67.5443,66881.0
2020-06-16 12:40:00,73.55,73.71,73.38,73.39,40121.0,67.5534,67.7004,67.3973,67.4065,40121.0
2020-06-16 12:50:00,73.43,73.53,73.22,73.38,48151.0,67.4432,67.5351,67.2503,67.3973,48151.0
2020-06-16 13:00:00,73.42,73.67,73.33,73.55,46143.0,67.434,67.6637,67.3514,67.5534,46143.0
2020-06-16 13:10:00,73.56,73.7,73.44,73.59,47192.0,67.5626,67.6912,67.4524,67.5902,47192.0
2020-06-16 13:20:00,73.57,73.7,73.33,73.39,87231.0,67.5718,67.6912,67.3514,67.4065,87231.0
2020-06-16 13:30:00,73.37,73.43,72.88,72.92,70794.0,67.3881,67.4432,66.9381,66.9748,70794.0
2020-06-16 13:40:00,72.98,73.3,72.96,73.26,119924.0,67.0299,67.3238,67.0115,67.2871,119924.0
2020-06-16 13:50:00,73.26,73.42,72.77,73.01,50242.0,67.2871,67.434,66.837,67.0575,50242.0
2020-06-16 14:00:00,73.04,73.43,73.03,73.38,48202.0,67.085,67.4432,67.0758,67.3973,48202.0
2020-06-16 14:10:00,73.39,73.85,73.3,73.68,86434.0,67.4065,67.829,67.3238,67.6728,86434.0
2020-06-16 14:20:00,73.7,73.87,73.04,73.78,92279.0,67.6912,67.8474,67.085,67.7647,92279.0
2020-06-16 14:30:00,73.82,74.0,73.58,73.75,61528.0,67.8014,67.9668,67.581,67.7371,61528.0
2020-06-16 14:40:00,73.78,73.81,73.37,73.48,41481.0,67.7647,67.7922,67.3881,67.4891,41481.0
2020-06-16 14:50:00,73.48,73.59,73.28,73.35,58214.0,67.4891,67.5902,67.3055,67.3697,58214.0
2020-06-16 15:00:00,73.37,73.41,72.85,72.94,80920.0,67.3881,67.4249,66.9105,66.9932,80920.0
2020-06-16 15:10:00,72.89,73.08,72.55,72.61,99084.0,66.9473,67.1218,66.635,66.6901,99084.0
2020-06-16 15:20:00,72.62,73.22,72.62,73.11,91278.0,66.6993,67.2503,66.6993,67.1493,91278.0
2020-06-16 15:30:00,73.11,73.44,72.88,73.03,105468.0,67.1493,67.4524,66.9381,67.0758,105468.0
2020-06-16 15:40:00,73.03,73.37,72.89,73.2,170045.0,67.0758,67.3881,66.9473,67.232,170045.0
2020-06-16 15:50:00,73.17,73.7,73.01,73.66,560299.0,67.2044,67.6912,67.0575,67.6545,560299.0
2020-06-17 09:30:00,73.58,73.95,72.54,72.57,99496.0,67.581,67.9208,66.6258,66.6533,99496.0
2020-06-17 09:40:00,72.52,73.25,72.19,73.23,50485.0,66.6074,67.2779,66.3043,67.2595,50485.0
2020-06-17 09:50:00,73.23,73.55,72.18,72.38,47374.0,67.2595,67.5534,66.2951,66.4788,47374.0
2020-06-17 10:00:00,72.27,72.58,72.06,72.27,41099.0,66.3778,66.6625,66.1849,66.3778,41099.0
2020-06-17 10:10:00,72.19,72.31,71.56,71.7,58009.0,66.3043,66.4145,65.7257,65.8543,58009.0
2020-06-17 10:20:00,71.71,71.83,71.44,71.6,42747.0,65.8635,65.9737,65.6155,65.7624,42747.0
2020-06-17 10:30:00,71.59,72.36,71.44,72.28,49250.0,65.7532,66.4605,65.6155,66.387,49250.0
2020-06-17 10:40:00,72.3,72.31,71.86,71.95,21013.0,66.4054,66.4145,66.0012,66.0839,21013.0
2020-06-17 10:50:00,71.96,72.37,71.85,72.04,49711.0,66.0931,66.4696,65.992,66.1666,49711.0
2020-06-17 11:00:00,72.04,72.29,71.83,72.04,32979.0,66.1666,66.3962,65.9737,66.1666,32979.0
2020-06-17 11:10:00,72.0,72.2,71.89,71.89,41147.0,66.1298,66.3135,66.0288,66.0288,41147.0
2020-06-17 11:20:00,71.85,71.88,71.62,71.77,48872.0,65.992,66.0196,65.7808,65.9186,48872.0
2020-06-17 11:30:00,71.71,72.11,71.65,71.84,50828.0,65.8635,66.2308,65.8083,65.9829,50828.0
2020-06-17 11:40:00,71.84,72.37,71.82,72.19,56981.0,65.9829,66.4696,65.9645,66.3043,56981.0
2020-06-17 11:50:00,72.23,72.33,72.07,72.31,26431.0,66.3411,66.4329,66.1941,66.4145,26431.0
2020-06-17 12:00:00,72.3,72.32,72.13,72.17,27843.0,66.4054,66.4237,66.2492,66.286,27843.0
2020-06-17 12:10:00,72.19,72.26,72.03,72.17,28762.0,66.3043,66.3686,66.1574,66.286,28762.0
2020-06-17 12:20:00,72.2,72.32,72.11,72.19,38463.0,66.3135,66.4237,66.2308,66.3043,38463.0
2020-06-17 12:30:00,72.2,72.35,72.06,72.17,39731.0,66.3135,66.4513,66.1849,66.286,39731.0
2020-06-17 12:40:00,72.16,72.16,71.96,72.01,24705.0,66.2768,66.2768,66.0931,66.139,24705.0
2020-06-17 12:50:00,71.98,72.01,71.85,72.01,21862.0,66.1114,66.139,65.992,66.139,21862.0
2020-06-17 13:00:00,72.01,72.12,71.95,72.06,29178.0,66.139,66.24,66.0839,66.1849,29178.0
2020-06-17 13:10:00,72.03,72.06,71.88,72.0,35195.0,66.1574,66.1849,66.0196,66.1298,35195.0
2020-06-17 13:20:00,72.0,72.15,71.94,72.03,41408.0,66.1298,66.2676,66.0747,66.1574,41408.0
2020-06-17 13:30:00,72.07,72.4,72.06,72.39,32004.0,66.1941,66.4972,66.1849,66.488,32004.0
2020-06-17 13:40:00,72.39,72.53,72.28,72.34,42091.0,66.488,66.6166,66.387,66.4421,42091.0
2020-06-17 13:50:00,72.36,72.45,72.3,72.33,47518.0,66.4605,66.5431,66.4054,66.4329,47518.0
2020-06-17 14:00:00,72.28,72.41,72.24,72.4,67592.0,66.387,66.5064,66.3502,66.4972,67592.0
2020-06-17 14:10:00,72.39,72.54,72.16,72.23,60719.0,66.488,66.6258,66.2768,66.3411,60719.0
2020-06-17 14:20:00,72.26,72.34,72.18,72.25,26218.0,66.3686,66.4421,66.2951,66.3594,26218.0
2020-06-17 14:30:00,72.27,72.28,72.09,72.24,24653.0,66.3778,66.387,66.2125,66.3502,24653.0
2020-06-17 14:40:00,72.26,72.59,72.26,72.57,24291.0,66.3686,66.6717,66.3686,66.6533,24291.0
2020-06-17 14:50:00,72.56,72.7,72.15,72.15,88950.0,66.6442,66.7727,66.2676,66.2676,88950.0
2020-06-17 15:00:00,72.15,72.16,71.96,72.02,74467.0,66.2676,66.2768,66.0931,66.1482,74467.0
2020-06-17 15:10:00,72.02,72.19,71.9,72.02,58830.0,66.1482,66.3043,66.038,66.1482,58830.0
2020-06-17 15:20:00,72.02,72.09,71.53,71.68,97812.0,66.1482,66.2125,65.6981,65.8359,97812.0
2020-06-17 15:30:00,71.71,71.74,71.43,71.61,102938.0,65.8635,65.891,65.6063,65.7716,102938.0
2020-06-17 15:40:00,71.6,71.65,71.27,71.31,118031.0,65.7624,65.8083,65.4593,65.4961,118031.0
2020-06-17 15:50:00,71.3,71.7,71.22,71.48,248343.0,65.4869,65.8543,65.4134,65.6522,248343.0
2020-06-18 09:30:00,70.47,70.55,69.65,70.55,90550.0,64.7246,64.798,63.9714,64.798,90550.0
2020-06-18 09:40:00,70.5,70.7,70.02,70.7,79449.0,64.7521,64.9358,64.3112,64.9358,79449.0
2020-06-18 09:50:00,70.68,70.81,70.11,70.22,83105.0,64.9174,65.0368,64.3939,64.4949,83105.0
2020-06-18 10:00:00,70.22,71.21,70.21,71.16,61439.0,64.4949,65.4042,64.4858,65.3583,61439.0
2020-06-18 10:10:00,71.18,71.67,70.99,71.61,80081.0,65.3767,65.8267,65.2022,65.7716,80081.0
2020-06-18 10:20:00,71.63,71.67,71.12,71.37,84995.0,65.79,65.8267,65.3216,65.5512,84995.0
2020-06-18 10:30:00,71.41,71.65,71.04,71.24,79258.0,65.5879,65.8083,65.2481,65.4318,79258.0
2020-06-18 10:40:00,71.29,71.33,70.99,71.22,100396.0,65.4777,65.5144,65.2022,65.4134,100396.0
2020-06-18 10:50:00,71.23,71.24,70.59,70.94,115023.0,65.4226,65.4318,64.8348,65.1562,115023.0
2020-06-18 11:00:00,70.9,70.91,70.21,70.22,92310.0,65.1195,65.1287,64.4858,64.4949,92310.0
2020-06-18 11:10:00,70.21,70.34,69.81,69.82,98184.0,64.4858,64.6052,64.1184,64.1275,98184.0
2020-06-18 11:20:00,69.83,70.08,69.77,69.99,89944.0,64.1367,64.3664,64.0816,64.2837,89944.0
2020-06-18 11:30:00,69.96,70.28,69.81,69.84,99895.0,64.2561,64.55,64.1184,64.1459,99895.0
2020-06-18 11:40:00,69.83,70.05,69.75,69.87,67495.0,64.1367,64.3388,64.0633,64.1735,67495.0
2020-06-18 11:50:00,69.87,69.91,69.61,69.81,91745.0,64.1735,64.2102,63.9347,64.1184,91745.0
2020-06-18 12:00:00,69.81,69.96,69.63,69.82,84322.0,64.1184,64.2561,63.953,64.1275,84322.0
2020-06-18 12:10:00,69.82,70.26,69.79,70.18,50206.0,64.1275,64.5317,64.1,64.4582,50206.0
2020-06-18 12:20:00,70.15,70.46,70.15,70.36,54251.0,64.4306,64.7154,64.4306,64.6235,54251.0
2020-06-18 12:30:00,70.35,70.45,69.96,70.08,51727.0,64.6143,64.7062,64.2561,64.3664,51727.0
2020-06-18 12:40:00,70.08,70.16,69.98,70.15,55941.0,64.3664,64.4398,64.2745,64.4306,55941.0
2020-06-18 12:50:00,70.13,70.25,70.04,70.12,24435.0,64.4123,64.5225,64.3296,64.4031,24435.0
2020-06-18 13:00:00,70.13,70.29,70.08,70.25,32859.0,64.4123,64.5592,64.3664,64.5225,32859.0
2020-06-18 13:10:00,70.23,70.31,70.1,70.26,40842.0,64.5041,64.5776,64.3847,64.5317,40842.0
2020-06-18 13:20:00,70.27,70.37,70.13,70.35,47009.0,64.5409,64.6327,64.4123,64.6143,47009.0
2020-06-18 13:30:00,70.38,70.38,70.22,70.34,30596.0,64.6419,64.6419,64.4949,64.6052,30596.0
2020-06-18 13:40:00,70.36,70.43,70.32,70.34,41725.0,64.6235,64.6878,64.5868,64.6052,41725.0
2020-06-18 13:50:00,70.35,70.44,70.28,70.32,32622.0,64.6143,64.697,64.55,64.5868,32622.0
2020-06-18 14:00:00,70.31,70.32,69.88,69.93,53512.0,64.5776,64.5868,64.1827,64.2286,53512.0
2020-06-18 14:10:00,69.96,69.99,69.63,69.82,77632.0,64.2561,64.2837,63.953,64.1275,77632.0
2020-06-18 14:20:00,69.83,70.06,69.8,69.9,54741.0,64.1367,64.348,64.1092,64.201,54741.0
2020-06-18 14:30:00,69.9,70.2,69.81,69.95,89691.0,64.201,64.4766,64.1184,64.2469,89691.0
2020-06-18 14:40:00,69.96,69.98,69.65,69.67,30737.0,64.2561,64.2745,63.9714,63.9898,30737.0
2020-06-18 14:50:00,69.67,69.88,69.61,69.61,44447.0,63.9898,64.1827,63.9347,63.9347,44447.0
2020-06-18 15:00:00,69.61,69.66,69.52,69.66,50868.0,63.9347,63.9806,63.852,63.9806,50868.0
2020-06-18 15:10:00,69.63,69.63,69.42,69.59,91427.0,63.953,63.953,63.7602,63.9163,91427.0
2020-06-18 15:20:00,69.58,69.96,69.57,69.95,97545.0,63.9071,64.2561,63.8979,64.2469,97545.0
2020-06-18 15:30:00,69.96,70.24,69.84,70.17,70892.0,64.2561,64.5133,64.1459,64.449,70892.0
2020-06-18 15:40:00,70.16,70.16,69.83,70.02,82022.0,64.4398,64.4398,64.1367,64.3112,82022.0
2020-06-18 15:50:00,70.03,70.11,69.69,69.98,224886.0,64.3204,64.3939,64.0081,64.2745,224886.0
2020-06-19 09:30:00,71.68,71.68,70.54,70.74,344258.0,65.8359,65.8359,64.7888,64.9725,344258.0
2020-06-19 09:40:00,70.79,70.8,70.1,70.19,49481.0,65.0185,65.0276,64.3847,64.4674,49481.0
2020-06-19 09:50:00,70.18,70.41,69.98,70.1,57147.0,64.4582,64.6694,64.2745,64.3847,57147.0
2020-06-19 10:00:00,70.09,70.58,69.99,70.06,58115.0,64.3755,64.8256,64.2837,64.348,58115.0
2020-06-19 10:10:00,70.06,70.23,69.86,70.07,67751.0,64.348,64.5041,64.1643,64.3572,67751.0
2020-06-19 10:20:00,70.05,70.12,69.76,69.94,23979.0,64.3388,64.4031,64.0724,64.2378,23979.0
2020-06-19 10:30:00,69.94,69.96,69.61,69.82,36285.0,64.2378,64.2561,63.9347,64.1275,36285.0
2020-06-19 10:40:00,69.8,70.15,69.61,70.13,35145.0,64.1092,64.4306,63.9347,64.4123,35145.0
2020-06-19 10:50:00,70.13,70.14,69.46,69.6,49870.0,64.4123,64.4215,63.7969,63.9255,49870.0
2020-06-19 11:00:00,69.58,69.71,69.48,69.56,24725.0,63.9071,64.0265,63.8153,63.8887,24725.0
2020-06-19 11:10:00,69.56,69.92,69.51,69.57,42016.0,63.8887,64.2194,63.8428,63.8979,42016.0
2020-06-19 11:20:00,69.51,69.73,69.44,69.56,41962.0,63.8428,64.0449,63.7785,63.8887,41962.0
2020-06-19 11:30:00,69.58,69.58,69.2,69.23,58267.0,63.9071,63.9071,63.5581,63.5857,58267.0
2020-06-19 11:40:00,69.22,69.47,69.16,69.41,36410.0,63.5765,63.8061,63.5214,63.751,36410.0
2020-06-19 11:50:00,69.42,69.51,69.4,69.47,26234.0,63.7602,63.8428,63.7418,63.8061,26234.0
2020-06-19 12:00:00,69.48,69.48,69.21,69.42,80444.0,63.8153,63.8153,63.5673,63.7602,80444.0
2020-06-19 12:10:00,69.4,69.48,68.52,68.54,166897.0,63.7418,63.8153,62.9335,62.9519,166897.0
2020-06-19 12:20:00,68.53,68.84,68.44,68.79,184044.0,62.9427,63.2274,62.8601,63.1815,184044.0
2020-06-19 12:30:00,68.78,69.06,68.66,68.66,49582.0,63.1723,63.4295,63.0621,63.0621,49582.0
2020-06-19 12:40:00,68.66,69.09,68.57,68.93,116429.0,63.0621,63.4571,62.9795,63.3101,116429.0
2020-06-19 12:50:00,68.93,69.13,68.77,69.09,66591.0,63.3101,63.4938,63.1632,63.4571,66591.0
2020-06-19 13:00:00,69.09,69.15,68.69,68.71,50209.0,63.4571,63.5122,63.0897,63.108,50209.0
2020-06-19 13:10:00,68.73,68.83,68.54,68.62,42779.0,63.1264,63.2183,62.9519,63.0254,42779.0
2020-06-19 13:20:00,68.62,68.62,68.35,68.44,38740.0,63.0254,63.0254,62.7774,62.8601,38740.0
2020-06-19 13:30:00,68.39,68.39,68.15,68.37,38220.0,62.8141,62.8141,62.5937,62.7958,38220.0
2020-06-19 13:40:00,68.35,68.55,68.13,68.24,64679.0,62.7774,62.9611,62.5753,62.6764,64679.0
2020-06-19 13:50:00,68.25,68.3,67.86,67.88,77989.0,62.6856,62.7315,62.3273,62.3457,77989.0
2020-06-19 14:00:00,67.88,68.0,67.45,67.6,116428.0,62.3457,62.4559,61.9508,62.0885,116428.0
2020-06-19 14:10:00,67.61,67.61,67.31,67.43,92525.0,62.0977,62.0977,61.8222,61.9324,92525.0
2020-06-19 14:20:00,67.46,67.78,67.44,67.45,131165.0,61.96,62.2539,61.9416,61.9508,131165.0
2020-06-19 14:30:00,67.48,68.11,67.35,68.02,84565.0,61.9783,62.557,61.8589,62.4743,84565.0
2020-06-19 14:40:00,68.04,68.28,67.91,68.14,56344.0,62.4927,62.7131,62.3733,62.5845,56344.0
2020-06-19 14:50:00,68.16,68.43,68.1,68.38,52380.0,62.6029,62.8509,62.5478,62.805,52380.0
2020-06-19 15:00:00,68.34,68.38,68.11,68.21,40679.0,62.7682,62.805,62.557,62.6488,40679.0
2020-06-19 15:10:00,68.22,68.7,68.05,68.7,55380.0,62.658,63.0989,62.5019,63.0989,55380.0
2020-06-19 15:20:00,68.72,68.72,68.41,68.44,58723.0,63.1172,63.1172,62.8325,62.8601,58723.0
2020-06-19 15:30:00,68.44,68.69,68.39,68.47,93003.0,62.8601,63.0897,62.8141,62.8876,93003.0
2020-06-19 15:40:00,68.44,68.79,68.38,68.42,126912.0,62.8601,63.1815,62.805,62.8417,126912.0
2020-06-19 15:50:00,68.43,68.57,68.06,68.07,413328.0,62.8509,62.9795,62.511,62.5202,413328.0
2020-06-22 09:30:00,68.58,69.31,67.9,68.99,246356.0,62.9886,63.6591,62.3641,63.3652,246356.0
2020-06-22 09:40:00,68.94,69.7,68.6,69.69,114018.0,63.3193,64.0173,63.007,64.0081,114018.0
2020-06-22 09:50:00,69.58,70.1,69.58,69.65,75364.0,63.9071,64.3847,63.9071,63.9714,75364.0
2020-06-22 10:00:00,69.65,70.15,69.39,69.73,112374.0,63.9714,64.4306,63.7326,64.0449,112374.0
2020-06-22 10:10:00,69.7,70.1,69.39,69.48,78230.0,64.0173,64.3847,63.7326,63.8153,78230.0
2020-06-22 10:20:00,69.5,69.85,69.49,69.57,121312.0,63.8336,64.1551,63.8245,63.8979,121312.0
2020-06-22 10:30:00,69.51,69.51,68.98,69.01,105009.0,63.8428,63.8428,63.356,63.3836,105009.0
2020-06-22 10:40:00,69.02,69.08,68.55,68.58,79107.0,63.3928,63.4479,62.9611,62.9886,79107.0
2020-06-22 10:50:00,68.56,68.7,68.3,68.36,60833.0,62.9703,63.0989,62.7315,62.7866,60833.0
2020-06-22 11:00:00,68.32,68.56,68.2,68.37,61136.0,62.7498,62.9703,62.6396,62.7958,61136.0
2020-06-22 11:10:00,68.34,68.6,68.19,68.3,42368.0,62.7682,63.007,62.6304,62.7315,42368.0
2020-06-22 11:20:00,68.29,68.54,68.18,68.45,60232.0,62.7223,62.9519,62.6213,62.8692,60232.0
2020-06-22 11:30:00,68.42,68.44,68.22,68.44,52011.0,62.8417,62.8601,62.658,62.8601,52011.0
2020-06-22 11:40:00,68.44,68.45,68.1,68.16,57587.0,62.8601,62.8692,62.5478,62.6029,57587.0
2020-06-22 11:50:00,68.23,68.36,68.08,68.12,60182.0,62.6672,62.7866,62.5294,62.5662,60182.0
2020-06-22 12:00:00,68.11,68.46,68.08,68.34,62594.0,62.557,62.8784,62.5294,62.7682,62594.0
2020-06-22 12:10:00,68.33,68.77,68.28,68.67,34915.0,62.759,63.1632,62.7131,63.0713,34915.0
2020-06-22 12:20:00,68.68,68.76,68.45,68.51,33948.0,63.0805,63.154,62.8692,62.9244,33948.0
2020-06-22 12:30:00,68.51,68.53,68.38,68.38,28346.0,62.9244,62.9427,62.805,62.805,28346.0
2020-06-22 12:40:00,68.39,68.65,68.36,68.62,65862.0,62.8141,63.0529,62.7866,63.0254,65862.0
2020-06-22 12:50:00,68.62,68.98,68.61,68.87,46669.0,63.0254,63.356,63.0162,63.255,46669.0
2020-06-22 13:00:00,68.89,68.92,68.75,68.89,26170.0,63.2734,63.3009,63.1448,63.2734,26170.0
2020-06-22 13:10:00,68.88,68.91,68.62,68.69,28888.0,63.2642,63.2917,63.0254,63.0897,28888.0
2020-06-22 13:20:00,68.71,68.83,68.63,68.64,32831.0,63.108,63.2183,63.0346,63.0438,32831.0
2020-06-22 13:30:00,68.63,68.7,68.32,68.36,31271.0,63.0346,63.0989,62.7498,62.7866,31271.0
2020-06-22 13:40:00,68.37,68.61,68.36,68.6,35332.0,62.7958,63.0162,62.7866,63.007,35332.0
2020-06-22 13:50:00,68.58,68.6,68.42,68.5,46702.0,62.9886,63.007,62.8417,62.9152,46702.0
2020-06-22 14:00:00,68.51,68.53,68.23,68.39,52328.0,62.9244,62.9427,62.6672,62.8141,52328.0
2020-06-22 14:10:00,68.38,68.38,68.19,68.25,35408.0,62.805,62.805,62.6304,62.6856,35408.0
2020-06-22 14:20:00,68.25,68.46,68.25,68.43,34646.0,62.6856,62.8784,62.6856,62.8509,34646.0
2020-06-22 14:30:00,68.44,68.62,68.32,68.58,54607.0,62.8601,63.0254,62.7498,62.9886,54607.0
2020-06-22 14:40:00,68.57,68.62,68.48,68.58,27137.0,62.9795,63.0254,62.8968,62.9886,27137.0
2020-06-22 14:50:00,68.57,68.58,68.39,68.55,68413.0,62.9795,62.9886,62.8141,62.9611,68413.0
2020-06-22 15:00:00,68.54,68.57,68.38,68.4,51025.0,62.9519,62.9795,62.805,62.8233,51025.0
2020-06-22 15:10:00,68.39,68.48,68.12,68.19,81903.0,62.8141,62.8968,62.5662,62.6304,81903.0
2020-06-22 15:20:00,68.18,68.18,67.9,68.02,67389.0,62.6213,62.6213,62.3641,62.4743,67389.0
2020-06-22 15:30:00,68.01,68.24,67.98,68.14,81691.0,62.4651,62.6764,62.4376,62.5845,81691.0
2020-06-22 15:40:00,68.15,68.19,68.04,68.11,88701.0,62.5937,62.6304,62.4927,62.557,88701.0
2020-06-22 15:50:00,68.12,68.45,68.12,68.3,266514.0,62.5662,62.8692,62.5662,62.7315,266514.0
2020-06-23 09:30:00,69.57,70.08,69.47,69.91,134863.0,63.8979,64.3664,63.8061,64.2102,134863.0
2020-06-23 09:40:00,69.9,70.19,69.49,69.53,58333.0,64.201,64.4674,63.8245,63.8612,58333.0
2020-06-23 09:50:00,69.48,69.78,69.33,69.74,26518.0,63.8153,64.0908,63.6775,64.0541,26518.0
2020-06-23 10:00:00,69.66,69.78,69.39,69.58,52756.0,63.9806,64.0908,63.7326,63.9071,52756.0
2020-06-23 10:10:00,69.55,69.62,69.29,69.39,51260.0,63.8796,63.9439,63.6408,63.7326,51260.0
2020-06-23 10:20:00,69.38,69.51,69.1,69.47,39134.0,63.7234,63.8428,63.4663,63.8061,39134.0
2020-06-23 10:30:00,69.49,69.54,69.2,69.3,43509.0,63.8245,63.8704,63.5581,63.6499,43509.0
2020-06-23 10:40:00,69.26,69.36,68.82,69.06,80476.0,63.6132,63.7051,63.2091,63.4295,80476.0
2020-06-23 10:50:00,69.04,69.19,68.93,69.01,43721.0,63.4111,63.5489,63.3101,63.3836,43721.0
2020-06-23 11:00:00,69.01,69.27,68.91,69.23,44593.0,63.3836,63.6224,63.2917,63.5857,44593.0
2020-06-23 11:10:00,69.26,69.34,68.97,69.08,30305.0,63.6132,63.6867,63.3468,63.4479,30305.0
2020-06-23 11:20:00,69.08,69.41,68.99,69.23,34551.0,63.4479,63.751,63.3652,63.5857,34551.0
2020-06-23 11:30:00,69.26,69.42,69.18,69.29,16932.0,63.6132,63.7602,63.5397,63.6408,16932.0
2020-06-23 11:40:00,69.3,69.34,69.1,69.15,20617.0,63.6499,63.6867,63.4663,63.5122,20617.0
2020-06-23 11:50:00,69.15,69.28,69.04,69.23,31049.0,63.5122,63.6316,63.4111,63.5857,31049.0
2020-06-23 12:00:00,69.27,69.5,69.25,69.27,53096.0,63.6224,63.8336,63.604,63.6224,53096.0
2020-06-23 12:10:00,69.26,69.3,69.0,69.0,49376.0,63.6132,63.6499,63.3744,63.3744,49376.0
2020-06-23 12:20:00,68.98,69.16,68.89,69.09,21116.0,63.356,63.5214,63.2734,63.4571,21116.0
2020-06-23 12:30:00,69.12,69.18,69.01,69.05,23997.0,63.4846,63.5397,63.3836,63.4203,23997.0
2020-06-23 12:40:00,69.03,69.16,68.95,69.15,15573.0,63.402,63.5214,63.3285,63.5122,15573.0
2020-06-23 12:50:00,69.15,69.19,69.08,69.13,14569.0,63.5122,63.5489,63.4479,63.4938,14569.0
2020-06-23 13:00:00,69.14,69.19,69.09,69.15,14077.0,63.503,63.5489,63.4571,63.5122,14077.0
2020-06-23 13:10:00,69.15,69.27,69.14,69.22,40163.0,63.5122,63.6224,63.503,63.5765,40163.0
2020-06-23 13:20:00,69.22,69.37,69.16,69.37,48273.0,63.5765,63.7142,63.5214,63.7142,48273.0
2020-06-23 13:30:00,69.39,69.54,69.35,69.53,45144.0,63.7326,63.8704,63.6959,63.8612,45144.0
2020-06-23 13:40:00,69.53,69.64,69.47,69.5,24774.0,63.8612,63.9622,63.8061,63.8336,24774.0
2020-06-23 13:50:00,69.47,69.55,69.36,69.55,24603.0,63.8061,63.8796,63.7051,63.8796,24603.0
2020-06-23 14:00:00,69.54,69.54,69.26,69.43,31180.0,63.8704,63.8704,63.6132,63.7693,31180.0
2020-06-23 14:10:00,69.45,69.47,69.29,69.31,16490.0,63.7877,63.8061,63.6408,63.6591,16490.0
2020-06-23 14:20:00,69.33,69.52,69.33,69.5,16112.0,63.6775,63.852,63.6775,63.8336,16112.0
2020-06-23 14:30:00,69.5,69.64,69.45,69.52,50491.0,63.8336,63.9622,63.7877,63.852,50491.0
2020-06-23 14:40:00,69.51,69.55,69.29,69.4,26603.0,63.8428,63.8796,63.6408,63.7418,26603.0
2020-06-23 14:50:00,69.4,69.63,69.4,69.56,52317.0,63.7418,63.953,63.7418,63.8887,52317.0
2020-06-23 15:00:00,69.57,69.57,69.35,69.44,22082.0,63.8979,63.8979,63.6959,63.7785,22082.0
2020-06-23 15:10:00,69.42,69.7,69.37,69.67,37398.0,63.7602,64.0173,63.7142,63.9898,37398.0
2020-06-23 15:20:00,69.67,69.68,69.5,69.6,39153.0,63.9898,63.999,63.8336,63.9255,39153.0
2020-06-23 15:30:00,69.62,69.82,69.56,69.81,52782.0,63.9439,64.1275,63.8887,64.1184,52782.0
2020-06-23 15:40:00,69.82,69.82,69.58,69.76,80935.0,64.1275,64.1275,63.9071,64.0724,80935.0
2020-06-23 15:50:00,69.75,69.75,69.51,69.59,227823.0,64.0633,64.0633,63.8428,63.9163,227823.0
2020-06-24 09:30:00,68.44,68.44,67.41,67.63,119516.0,62.8601,62.8601,61.914,62.1161,119516.0
2020-06-24 09:40:00,67.54,67.54,67.01,67.09,52297.0,62.0334,62.0334,61.5466,61.6201,52297.0
2020-06-24 09:50:00,67.08,67.28,66.96,67.14,80114.0,61.6109,61.7946,61.5007,61.666,80114.0
2020-06-24 10:00:00,67.11,67.25,66.84,66.99,71896.0,61.6385,61.7671,61.3905,61.5283,71896.0
2020-06-24 10:10:00,66.98,67.25,66.87,67.12,78727.0,61.5191,61.7671,61.4181,61.6477,78727.0
2020-06-24 10:20:00,67.11,67.6,67.1,67.39,66538.0,61.6385,62.0885,61.6293,61.8957,66538.0
2020-06-24 10:30:00,67.4,67.54,67.12,67.12,78650.0,61.9049,62.0334,61.6477,61.6477,78650.0
2020-06-24 10:40:00,67.15,67.29,67.07,67.16,41330.0,61.6752,61.8038,61.6018,61.6844,41330.0
2020-06-24 10:50:00,67.17,67.35,67.05,67.15,59686.0,61.6936,61.8589,61.5834,61.6752,59686.0
2020-06-24 11:00:00,67.12,67.23,66.81,66.82,73698.0,61.6477,61.7487,61.363,61.3721,73698.0
2020-06-24 11:10:00,66.82,66.9,66.41,66.41,74231.0,61.3721,61.4456,60.9956,60.9956,74231.0
2020-06-24 11:20:00,66.41,66.44,66.14,66.24,134712.0,60.9956,61.0231,60.7476,60.8394,134712.0
2020-06-24 11:30:00,66.23,66.26,65.41,65.41,111762.0,60.8302,60.8578,60.0771,60.0771,111762.0
2020-06-24 11:40:00,65.43,65.53,65.0,65.04,129594.0,60.0955,60.1873,59.7005,59.7373,129594.0
2020-06-24 11:50:00,65.06,65.38,64.99,65.36,87960.0,59.7556,60.0495,59.6913,60.0312,87960.0
2020-06-24 12:00:00,65.4,65.79,65.37,65.56,60959.0,60.0679,60.4261,60.0404,60.2149,60959.0
2020-06-24 12:10:00,65.56,65.91,65.5,65.86,47165.0,60.2149,60.5363,60.1598,60.4904,47165.0
2020-06-24 12:20:00,65.79,65.92,65.51,65.68,44668.0,60.4261,60.5455,60.1689,60.3251,44668.0
2020-06-24 12:30:00,65.7,65.7,65.52,65.64,38797.0,60.3435,60.3435,60.1781,60.2883,38797.0
2020-06-24 12:40:00,65.61,66.2,65.59,66.08,46302.0,60.2608,60.8027,60.2424,60.6925,46302.0
2020-06-24 12:50:00,66.07,66.21,65.87,66.16,68562.0,60.6833,60.8119,60.4996,60.7659,68562.0
2020-06-24 13:00:00,66.13,66.3,66.08,66.14,27944.0,60.7384,60.8945,60.6925,60.7476,27944.0
2020-06-24 13:10:00,66.17,66.22,65.98,66.11,37234.0,60.7751,60.8211,60.6006,60.72,37234.0
2020-06-24 13:20:00,66.0,66.0,65.61,65.62,28507.0,60.619,60.619,60.2608,60.27,28507.0
2020-06-24 13:30:00,65.62,65.62,65.32,65.34,35707.0,60.27,60.27,59.9944,60.0128,35707.0
2020-06-24 13:40:00,65.32,65.54,65.3,65.51,25202.0,59.9944,60.1965,59.9761,60.1689,25202.0
2020-06-24 13:50:00,65.51,65.56,65.38,65.56,17205.0,60.1689,60.2149,60.0495,60.2149,17205.0
2020-06-24 14:00:00,65.54,65.88,65.3,65.88,31780.0,60.1965,60.5088,59.9761,60.5088,31780.0
2020-06-24 14:10:00,65.88,65.95,65.65,65.84,31764.0,60.5088,60.5731,60.2975,60.472,31764.0
2020-06-24 14:20:00,65.87,65.93,65.64,65.77,28888.0,60.4996,60.5547,60.2883,60.4077,28888.0
2020-06-24 14:30:00,65.77,65.87,65.68,65.76,30399.0,60.4077,60.4996,60.3251,60.3986,30399.0
2020-06-24 14:40:00,65.74,65.76,65.44,65.61,37855.0,60.3802,60.3986,60.1047,60.2608,37855.0
2020-06-24 14:50:00,65.63,65.66,65.39,65.55,24676.0,60.2792,60.3067,60.0587,60.2057,24676.0
2020-06-24 15:00:00,65.58,65.92,65.58,65.85,42546.0,60.2332,60.5455,60.2332,60.4812,42546.0
2020-06-24 15:10:00,65.9,66.3,65.82,66.23,74523.0,60.5271,60.8945,60.4537,60.8302,74523.0
2020-06-24 15:20:00,66.24,66.28,65.82,65.82,54137.0,60.8394,60.8762,60.4537,60.4537,54137.0
2020-06-24 15:30:00,65.84,66.08,65.79,65.91,123912.0,60.472,60.6925,60.4261,60.5363,123912.0
2020-06-24 15:40:00,65.91,66.17,65.9,65.97,111609.0,60.5363,60.7751,60.5271,60.5914,111609.0
2020-06-24 15:50:00,65.93,65.94,65.4,65.51,240758.0,60.5547,60.5639,60.0679,60.1689,240758.0
2020-06-25 09:30:00,64.86,65.34,64.04,65.18,134942.0,59.5719,60.0128,58.8188,59.8658,134942.0
2020-06-25 09:40:00,65.15,65.22,64.4,65.2,72741.0,59.8383,59.9026,59.1494,59.8842,72741.0
2020-06-25 09:50:00,65.14,66.05,65.12,65.9,151803.0,59.8291,60.6649,59.8107,60.5271,151803.0
2020-06-25 10:00:00,65.8,66.59,65.7,66.39,148408.0,60.4353,61.1609,60.3435,60.9772,148408.0
2020-06-25 10:10:00,66.41,67.15,66.4,66.64,136773.0,60.9956,61.6752,60.9864,61.2068,136773.0
2020-06-25 10:20:00,66.64,67.39,66.6,67.29,136403.0,61.2068,61.8957,61.1701,61.8038,136403.0
2020-06-25 10:30:00,67.37,67.38,66.21,66.31,153986.0,61.8773,61.8865,60.8119,60.9037,153986.0
2020-06-25 10:40:00,66.37,66.41,65.84,66.05,149477.0,60.9588,60.9956,60.472,60.6649,149477.0
2020-06-25 10:50:00,66.0,66.18,65.83,66.01,65327.0,60.619,60.7843,60.4629,60.6282,65327.0
2020-06-25 11:00:00,65.99,66.07,65.66,65.81,92981.0,60.6098,60.6833,60.3067,60.4445,92981.0
2020-06-25 11:10:00,65.83,66.24,65.83,66.2,92626.0,60.4629,60.8394,60.4629,60.8027,92626.0
2020-06-25 11:20:00,66.22,66.22,65.78,65.81,58218.0,60.8211,60.8211,60.4169,60.4445,58218.0
2020-06-25 11:30:00,65.83,65.94,65.28,65.4,74862.0,60.4629,60.5639,59.9577,60.0679,74862.0
2020-06-25 11:40:00,65.41,65.68,65.33,65.66,55469.0,60.0771,60.3251,60.0036,60.3067,55469.0
2020-06-25 11:50:00,65.69,65.88,65.59,65.65,63752.0,60.3343,60.5088,60.2424,60.2975,63752.0
2020-06-25 12:00:00,65.65,65.87,65.64,65.66,48254.0,60.2975,60.4996,60.2883,60.3067,48254.0
2020-06-25 12:10:00,65.65,65.92,65.6,65.89,66945.0,60.2975,60.5455,60.2516,60.518,66945.0
2020-06-25 12:20:00,65.9,65.99,65.71,65.79,53267.0,60.5271,60.6098,60.3526,60.4261,53267.0
2020-06-25 12:30:00,65.8,66.08,65.74,65.9,53954.0,60.4353,60.6925,60.3802,60.5271,53954.0
2020-06-25 12:40:00,65.91,66.27,65.9,65.97,50551.0,60.5363,60.867,60.5271,60.5914,50551.0
2020-06-25 12:50:00,65.97,66.18,65.95,66.1,29677.0,60.5914,60.7843,60.5731,60.7108,29677.0
2020-06-25 13:00:00,66.11,66.18,66.01,66.15,28641.0,60.72,60.7843,60.6282,60.7568,28641.0
2020-06-25 13:10:00,66.1,66.22,65.99,66.07,22983.0,60.7108,60.8211,60.6098,60.6833,22983.0
2020-06-25 13:20:00,66.07,66.07,65.86,65.95,72454.0,60.6833,60.6833,60.4904,60.5731,72454.0
2020-06-25 13:30:00,65.94,66.06,65.84,66.03,44143.0,60.5639,60.6741,60.472,60.6465,44143.0
2020-06-25 13:40:00,66.03,66.07,65.88,65.92,33361.0,60.6465,60.6833,60.5088,60.5455,33361.0
2020-06-25 13:50:00,65.92,65.92,65.71,65.73,31358.0,60.5455,60.5455,60.3526,60.371,31358.0
2020-06-25 14:00:00,65.73,65.86,65.67,65.82,48847.0,60.371,60.4904,60.3159,60.4537,48847.0
2020-06-25 14:10:00,65.82,66.01,65.76,65.95,41677.0,60.4537,60.6282,60.3986,60.5731,41677.0
2020-06-25 14:20:00,65.92,65.96,65.73,65.94,33151.0,60.5455,60.5823,60.371,60.5639,33151.0
2020-06-25 14:30:00,65.93,65.93,65.69,65.8,49395.0,60.5547,60.5547,60.3343,60.4353,49395.0
2020-06-25 14:40:00,65.79,66.01,65.79,65.89,37634.0,60.4261,60.6282,60.4261,60.518,37634.0
2020-06-25 14:50:00,65.89,66.01,65.83,65.84,48626.0,60.518,60.6282,60.4629,60.472,48626.0
2020-06-25 15:00:00,65.83,66.48,65.77,66.37,63977.0,60.4629,61.0599,60.4077,60.9588,63977.0
2020-06-25 15:10:00,66.38,66.47,66.21,66.33,75012.0,60.968,61.0507,60.8119,60.9221,75012.0
2020-06-25 15:20:00,66.32,66.96,66.32,66.86,57615.0,60.9129,61.5007,60.9129,61.4089,57615.0
2020-06-25 15:30:00,66.88,66.97,66.61,66.64,90808.0,61.4272,61.5099,61.1793,61.2068,90808.0
2020-06-25 15:40:00,66.63,66.94,66.6,66.67,76329.0,61.1976,61.4824,61.1701,61.2344,76329.0
2020-06-25 15:50:00,66.7,67.14,66.66,67.04,238012.0,61.2619,61.666,61.2252,61.5742,238012.0
2020-06-26 09:30:00,65.54,65.54,63.15,63.69,652375.0,60.1965,60.1965,58.0014,58.4973,652375.0
2020-06-26 09:40:00,63.72,63.8,62.5,62.78,307455.0,58.5249,58.5984,57.4044,57.6615,307455.0
2020-06-26 09:50:00,62.81,62.88,62.27,62.62,302003.0,57.6891,57.7534,57.1931,57.5146,302003.0
2020-06-26 10:00:00,62.64,62.71,62.05,62.37,227856.0,57.5329,57.5972,56.991,57.2849,227856.0
2020-06-26 10:10:00,62.37,62.38,61.9,62.02,194589.0,57.2849,57.2941,56.8533,56.9635,194589.0
2020-06-26 10:20:00,61.99,62.2,61.64,62.2,382950.0,56.9359,57.1288,56.6145,57.1288,382950.0
2020-06-26 10:30:00,62.17,62.34,61.54,61.78,159467.0,57.1013,57.2574,56.5226,56.7431,159467.0
2020-06-26 10:40:00,61.77,62.29,61.71,61.86,81187.0,56.7339,57.2115,56.6788,56.8165,81187.0
2020-06-26 10:50:00,61.86,62.21,61.68,61.78,111509.0,56.8165,57.138,56.6512,56.7431,111509.0
2020-06-26 11:00:00,61.78,61.86,61.46,61.48,135609.0,56.7431,56.8165,56.4491,56.4675,135609.0
2020-06-26 11:10:00,61.45,61.47,61.01,61.07,237819.0,56.44,56.4583,56.0358,56.0909,237819.0
2020-06-26 11:20:00,61.11,61.43,61.07,61.22,87334.0,56.1277,56.4216,56.0909,56.2287,87334.0
2020-06-26 11:30:00,61.25,61.39,61.13,61.32,73601.0,56.2563,56.3848,56.146,56.3206,73601.0
2020-06-26 11:40:00,61.32,61.32,60.91,61.07,74127.0,56.3206,56.3206,55.944,56.0909,74127.0
2020-06-26 11:50:00,61.08,61.27,60.88,61.24,62242.0,56.1001,56.2746,55.9164,56.2471,62242.0
2020-06-26 12:00:00,61.25,61.6,61.18,61.58,88867.0,56.2563,56.5777,56.192,56.5594,88867.0
2020-06-26 12:10:00,61.57,61.6,61.23,61.23,68189.0,56.5502,56.5777,56.2379,56.2379,68189.0
2020-06-26 12:20:00,61.26,61.65,61.02,61.59,98585.0,56.2654,56.6237,56.045,56.5685,98585.0
2020-06-26 12:30:00,61.6,61.75,61.42,61.72,58989.0,56.5777,56.7155,56.4124,56.6879,58989.0
2020-06-26 12:40:00,61.72,61.74,61.45,61.69,69685.0,56.6879,56.7063,56.44,56.6604,69685.0
2020-06-26 12:50:00,61.68,61.83,61.56,61.79,61047.0,56.6512,56.789,56.541,56.7522,61047.0
2020-06-26 13:00:00,61.76,62.14,61.75,62.05,117809.0,56.7247,57.0737,56.7155,56.991,117809.0
2020-06-26 13:10:00,62.04,62.08,61.68,61.7,58543.0,56.9819,57.0186,56.6512,56.6696,58543.0
2020-06-26 13:20:00,61.71,61.92,61.68,61.77,54946.0,56.6788,56.8716,56.6512,56.7339,54946.0
2020-06-26 13:30:00,61.78,61.94,61.69,61.86,57941.0,56.7431,56.89,56.6604,56.8165,57941.0
2020-06-26 13:40:00,61.88,61.9,61.74,61.79,39685.0,56.8349,56.8533,56.7063,56.7522,39685.0
2020-06-26 13:50:00,61.81,61.95,61.73,61.82,78852.0,56.7706,56.8992,56.6971,56.7798,78852.0
2020-06-26 14:00:00,61.8,61.82,61.58,61.67,79272.0,56.7614,56.7798,56.5594,56.642,79272.0
2020-06-26 14:10:00,61.69,61.76,61.57,61.62,68896.0,56.6604,56.7247,56.5502,56.5961,68896.0
2020-06-26 14:20:00,61.62,61.8,61.58,61.73,80752.0,56.5961,56.7614,56.5594,56.6971,80752.0
2020-06-26 14:30:00,61.73,61.77,61.31,61.31,150807.0,56.6971,56.7339,56.3114,56.3114,150807.0
2020-06-26 14:40:00,61.31,61.55,61.3,61.52,239961.0,56.3114,56.5318,56.3022,56.5043,239961.0
2020-06-26 14:50:00,61.52,61.65,61.45,61.51,55271.0,56.5043,56.6237,56.44,56.4951,55271.0
2020-06-26 15:00:00,61.5,61.65,61.29,61.36,94295.0,56.4859,56.6237,56.293,56.3573,94295.0
2020-06-26 15:10:00,61.36,61.45,61.15,61.17,106005.0,56.3573,56.44,56.1644,56.1828,106005.0
2020-06-26 15:20:00,61.19,61.26,60.93,61.2,135222.0,56.2012,56.2654,55.9624,56.2103,135222.0
2020-06-26 15:30:00,61.21,61.21,60.85,61.02,207999.0,56.2195,56.2195,55.8889,56.045,207999.0
2020-06-26 15:40:00,61.02,61.34,60.84,61.01,233860.0,56.045,56.3389,55.8797,56.0358,233860.0
2020-06-26 15:50:00,61.01,61.98,60.85,61.16,524258.0,56.0358,56.9267,55.8889,56.1736,524258.0
2020-06-29 09:30:00,61.84,62.31,60.8,61.48,161854.0,56.7982,57.2298,55.843,56.4675,161854.0
2020-06-29 09:40:00,61.44,61.52,60.76,61.24,112971.0,56.4308,56.5043,55.8062,56.2471,112971.0
2020-06-29 09:50:00,61.3,62.22,61.29,61.84,116911.0,56.3022,57.1472,56.293,56.7982,116911.0
2020-06-29 10:00:00,61.83,62.62,61.83,62.49,119643.0,56.789,57.5146,56.789,57.3952,119643.0
2020-06-29 10:10:00,62.51,62.65,62.16,62.35,95512.0,57.4135,57.5421,57.0921,57.2666,95512.0
2020-06-29 10:20:00,62.36,62.41,62.06,62.35,70904.0,57.2758,57.3217,57.0002,57.2666,70904.0
2020-06-29 10:30:00,62.34,62.88,62.25,62.8,72759.0,57.2574,57.7534,57.1747,57.6799,72759.0
2020-06-29 10:40:00,62.79,62.85,62.41,62.78,59455.0,57.6707,57.7258,57.3217,57.6615,59455.0
2020-06-29 10:50:00,62.76,62.98,62.53,62.59,39030.0,57.6432,57.8452,57.4319,57.487,39030.0
2020-06-29 11:00:00,62.59,62.81,62.45,62.64,54947.0,57.487,57.6891,57.3584,57.5329,54947.0
2020-06-29 11:10:00,62.57,62.59,62.15,62.27,47992.0,57.4686,57.487,57.0829,57.1931,47992.0
2020-06-29 11:20:00,62.32,62.66,62.23,62.6,44797.0,57.239,57.5513,57.1564,57.4962,44797.0
2020-06-29 11:30:00,62.61,62.64,62.43,62.59,40132.0,57.5054,57.5329,57.3401,57.487,40132.0
2020-06-29 11:40:00,62.6,62.7,62.35,62.43,42425.0,57.4962,57.588,57.2666,57.3401,42425.0
2020-06-29 11:50:00,62.43,62.43,62.07,62.15,44734.0,57.3401,57.3401,57.0094,57.0829,44734.0
2020-06-29 12:00:00,62.18,62.32,62.07,62.12,35031.0,57.1104,57.239,57.0094,57.0553,35031.0
2020-06-29 12:10:00,62.1,62.28,62.04,62.27,59569.0,57.037,57.2023,56.9819,57.1931,59569.0
2020-06-29 12:20:00,62.28,62.35,62.14,62.17,94168.0,57.2023,57.2666,57.0737,57.1013,94168.0
2020-06-29 12:30:00,62.17,62.46,62.16,62.24,54507.0,57.1013,57.3676,57.0921,57.1655,54507.0
2020-06-29 12:40:00,62.24,62.47,62.23,62.43,38706.0,57.1655,57.3768,57.1564,57.3401,38706.0
2020-06-29 12:50:00,62.42,62.48,62.26,62.27,29121.0,57.3309,57.386,57.1839,57.1931,29121.0
2020-06-29 13:00:00,62.28,62.4,62.26,62.33,21984.0,57.2023,57.3125,57.1839,57.2482,21984.0
2020-06-29 13:10:00,62.34,62.63,62.34,62.61,38039.0,57.2574,57.5238,57.2574,57.5054,38039.0
2020-06-29 13:20:00,62.61,62.89,62.6,62.77,48096.0,57.5054,57.7626,57.4962,57.6523,48096.0
2020-06-29 13:30:00,62.76,62.87,62.54,62.87,33399.0,57.6432,57.7442,57.4411,57.7442,33399.0
2020-06-29 13:40:00,62.87,62.88,62.52,62.52,33159.0,57.7442,57.7534,57.4227,57.4227,33159.0
2020-06-29 13:50:00,62.52,62.62,62.46,62.49,36416.0,57.4227,57.5146,57.3676,57.3952,36416.0
2020-06-29 14:00:00,62.5,62.63,62.49,62.51,24754.0,57.4044,57.5238,57.3952,57.4135,24754.0
2020-06-29 14:10:00,62.51,62.67,62.5,62.62,18461.0,57.4135,57.5605,57.4044,57.5146,18461.0
2020-06-29 14:20:00,62.6,62.61,62.15,62.16,52463.0,57.4962,57.5054,57.0829,57.0921,52463.0
2020-06-29 14:30:00,62.18,62.22,61.89,61.94,68960.0,57.1104,57.1472,56.8441,56.89,68960.0
2020-06-29 14:40:00,61.94,62.09,61.84,61.86,55836.0,56.89,57.0278,56.7982,56.8165,55836.0
2020-06-29 14:50:00,61.86,61.87,61.71,61.71,51974.0,56.8165,56.8257,56.6788,56.6788,51974.0
2020-06-29 15:00:00,61.7,61.75,61.4,61.57,93971.0,56.6696,56.7155,56.394,56.5502,93971.0
2020-06-29 15:10:00,61.57,61.78,61.5,61.77,49113.0,56.5502,56.7431,56.4859,56.7339,49113.0
2020-06-29 15:20:00,61.78,61.99,61.78,61.91,58897.0,56.7431,56.9359,56.7431,56.8625,58897.0
2020-06-29 15:30:00,61.92,62.26,61.92,62.09,64588.0,56.8716,57.1839,56.8716,57.0278,64588.0
2020-06-29 15:40:00,62.11,62.12,61.86,61.91,101357.0,57.0461,57.0553,56.8165,56.8625,101357.0
2020-06-29 15:50:00,61.89,62.39,61.84,62.39,217370.0,56.8441,57.3033,56.7982,57.3033,217370.0
2020-06-30 09:30:00,62.08,63.37,61.65,63.34,93462.0,57.0186,58.2034,56.6237,58.1759,93462.0
2020-06-30 09:40:00,63.23,63.23,62.4,62.42,42212.0,58.0748,58.0748,57.3125,57.3309,42212.0
2020-06-30 09:50:00,62.46,62.48,62.13,62.37,41679.0,57.3676,57.386,57.0645,57.2849,41679.0
2020-06-30 10:00:00,62.38,62.69,62.09,62.69,52432.0,57.2941,57.5789,57.0278,57.5789,52432.0
2020-06-30 10:10:00,62.69,62.69,62.3,62.46,42280.0,57.5789,57.5789,57.2207,57.3676,42280.0
2020-06-30 10:20:00,62.48,62.76,62.39,62.56,26936.0,57.386,57.6432,57.3033,57.4595,26936.0
2020-06-30 10:30:00,62.55,62.62,62.23,62.29,24963.0,57.4503,57.5146,57.1564,57.2115,24963.0
2020-06-30 10:40:00,62.3,62.64,62.29,62.52,28002.0,57.2207,57.5329,57.2115,57.4227,28002.0
2020-06-30 10:50:00,62.53,62.89,62.48,62.87,25068.0,57.4319,57.7626,57.386,57.7442,25068.0
2020-06-30 11:00:00,62.91,63.0,62.56,62.61,35927.0,57.7809,57.8636,57.4595,57.5054,35927.0
2020-06-30 11:10:00,62.62,62.82,62.52,62.73,23626.0,57.5146,57.6983,57.4227,57.6156,23626.0
2020-06-30 11:20:00,62.73,62.74,62.47,62.59,48863.0,57.6156,57.6248,57.3768,57.487,48863.0
2020-06-30 11:30:00,62.57,62.64,62.43,62.5,113825.0,57.4686,57.5329,57.3401,57.4044,113825.0
2020-06-30 11:40:00,62.54,62.78,62.48,62.68,104342.0,57.4411,57.6615,57.386,57.5697,104342.0
2020-06-30 11:50:00,62.66,62.74,62.48,62.52,35591.0,57.5513,57.6248,57.386,57.4227,35591.0
2020-06-30 12:00:00,62.53,62.63,62.5,62.51,30869.0,57.4319,57.5238,57.4044,57.4135,30869.0
2020-06-30 12:10:00,62.51,62.72,62.5,62.58,80607.0,57.4135,57.6064,57.4044,57.4778,80607.0
2020-06-30 12:20:00,62.55,62.62,62.5,62.56,33680.0,57.4503,57.5146,57.4044,57.4595,33680.0
2020-06-30 12:30:00,62.55,62.59,62.39,62.52,46869.0,57.4503,57.487,57.3033,57.4227,46869.0
2020-06-30 12:40:00,62.53,62.55,62.21,62.22,38322.0,57.4319,57.4503,57.138,57.1472,38322.0
2020-06-30 12:50:00,62.21,62.46,62.18,62.28,32320.0,57.138,57.3676,57.1104,57.2023,32320.0
2020-06-30 13:00:00,62.28,62.35,62.25,62.28,41604.0,57.2023,57.2666,57.1747,57.2023,41604.0
2020-06-30 13:10:00,62.25,62.29,62.08,62.11,34870.0,57.1747,57.2115,57.0186,57.0461,34870.0
2020-06-30 13:20:00,62.11,62.36,62.11,62.34,23876.0,57.0461,57.2758,57.0461,57.2574,23876.0
2020-06-30 13:30:00,62.34,62.42,62.25,62.3,27988.0,57.2574,57.3309,57.1747,57.2207,27988.0
2020-06-30 13:40:00,62.29,62.3,62.04,62.23,64228.0,57.2115,57.2207,56.9819,57.1564,64228.0
2020-06-30 13:50:00,62.23,62.6,62.15,62.6,43852.0,57.1564,57.4962,57.0829,57.4962,43852.0
2020-06-30 14:00:00,62.6,62.6,62.34,62.44,65476.0,57.4962,57.4962,57.2574,57.3492,65476.0
2020-06-30 14:10:00,62.45,62.48,62.27,62.35,37389.0,57.3584,57.386,57.1931,57.2666,37389.0
2020-06-30 14:20:00,62.35,62.55,62.34,62.51,34979.0,57.2666,57.4503,57.2574,57.4135,34979.0
2020-06-30 14:30:00,62.51,62.51,62.28,62.31,68335.0,57.4135,57.4135,57.2023,57.2298,68335.0
2020-06-30 14:40:00,62.3,62.47,62.25,62.44,54442.0,57.2207,57.3768,57.1747,57.3492,54442.0
2020-06-30 14:50:00,62.46,62.46,62.26,62.32,46188.0,57.3676,57.3676,57.1839,57.239,46188.0
2020-06-30 15:00:00,62.31,62.4,62.21,62.37,75474.0,57.2298,57.3125,57.138,57.2849,75474.0
2020-06-30 15:10:00,62.36,62.57,62.28,62.56,107442.0,57.2758,57.4686,57.2023,57.4595,107442.0
2020-06-30 15:20:00,62.57,62.59,62.45,62.49,58589.0,57.4686,57.487,57.3584,57.3952,58589.0
2020-06-30 15:30:00,62.49,62.75,62.43,62.6,100458.0,57.3952,57.634,57.3401,57.4962,100458.0
2020-06-30 15:40:00,62.6,62.79,62.58,62.65,126385.0,57.4962,57.6707,57.4778,57.5421,126385.0
2020-06-30 15:50:00,62.66,62.96,62.48,62.56,382135.0,57.5513,57.8268,57.386,57.4595,382135.0
2020-07-01 09:30:00,62.85,64.25,62.84,63.56,166844.0,57.7258,59.0117,57.7166,58.3779,166844.0
2020-07-01 09:40:00,63.57,63.95,63.53,63.79,70171.0,58.3871,58.7361,58.3504,58.5892,70171.0
2020-07-01 09:50:00,63.78,63.91,63.17,63.3,47213.0,58.58,58.6994,58.0197,58.1391,47213.0
2020-07-01 10:00:00,63.3,63.63,62.85,62.9,48398.0,58.1391,58.4422,57.7258,57.7717,48398.0
2020-07-01 10:10:00,62.93,63.2,62.54,62.62,56689.0,57.7993,58.0473,57.4411,57.5146,56689.0
2020-07-01 10:20:00,62.61,62.72,62.36,62.43,52301.0,57.5054,57.6064,57.2758,57.3401,52301.0
2020-07-01 10:30:00,62.4,62.8,62.1,62.2,59845.0,57.3125,57.6799,57.037,57.1288,59845.0
2020-07-01 10:40:00,62.19,62.25,61.55,61.62,85311.0,57.1196,57.1747,56.5318,56.5961,85311.0
2020-07-01 10:50:00,61.59,61.77,61.44,61.65,68660.0,56.5685,56.7339,56.4308,56.6237,68660.0
2020-07-01 11:00:00,61.65,61.67,61.3,61.49,91996.0,56.6237,56.642,56.3022,56.4767,91996.0
2020-07-01 11:10:00,61.5,61.5,60.94,60.95,69626.0,56.4859,56.4859,55.9715,55.9807,69626.0
2020-07-01 11:20:00,60.95,61.06,60.75,60.85,94838.0,55.9807,56.0818,55.797,55.8889,94838.0
2020-07-01 11:30:00,60.82,61.13,60.78,60.97,50725.0,55.8613,56.146,55.8246,55.9991,50725.0
2020-07-01 11:40:00,60.97,61.08,60.87,60.92,31483.0,55.9991,56.1001,55.9072,55.9532,31483.0
2020-07-01 11:50:00,60.92,61.23,60.91,61.18,54321.0,55.9532,56.2379,55.944,56.192,54321.0
2020-07-01 12:00:00,61.19,61.28,61.08,61.19,56728.0,56.2012,56.2838,56.1001,56.2012,56728.0
2020-07-01 12:10:00,61.19,61.55,61.16,61.55,40048.0,56.2012,56.5318,56.1736,56.5318,40048.0
2020-07-01 12:20:00,61.53,61.54,61.34,61.35,31829.0,56.5134,56.5226,56.3389,56.3481,31829.0
2020-07-01 12:30:00,61.33,61.36,61.14,61.28,30047.0,56.3297,56.3573,56.1552,56.2838,30047.0
2020-07-01 12:40:00,61.3,61.38,61.06,61.08,32041.0,56.3022,56.3757,56.0818,56.1001,32041.0
2020-07-01 12:50:00,61.08,61.09,60.88,60.95,38370.0,56.1001,56.1093,55.9164,55.9807,38370.0
2020-07-01 13:00:00,60.93,60.95,60.84,60.87,39661.0,55.9624,55.9807,55.8797,55.9072,39661.0
2020-07-01 13:10:00,60.88,60.9,60.7,60.71,43576.0,55.9164,55.9348,55.7511,55.7603,43576.0
2020-07-01 13:20:00,60.74,60.86,60.67,60.71,45740.0,55.7878,55.8981,55.7236,55.7603,45740.0
2020-07-01 13:30:00,60.71,60.77,60.59,60.76,54202.0,55.7603,55.8154,55.6501,55.8062,54202.0
2020-07-01 13:40:00,60.75,60.75,60.37,60.38,51380.0,55.797,55.797,55.448,55.4572,51380.0
2020-07-01 13:50:00,60.37,60.53,60.36,60.53,61817.0,55.448,55.595,55.4388,55.595,61817.0
2020-07-01 14:00:00,60.55,60.81,60.55,60.7,39403.0,55.6133,55.8521,55.6133,55.7511,39403.0
2020-07-01 14:10:00,60.71,60.89,60.64,60.75,26285.0,55.7603,55.9256,55.696,55.797,26285.0
2020-07-01 14:20:00,60.72,60.73,60.59,60.62,36746.0,55.7695,55.7787,55.6501,55.6776,36746.0
2020-07-01 14:30:00,60.62,60.62,60.33,60.33,50712.0,55.6776,55.6776,55.4113,55.4113,50712.0
2020-07-01 14:40:00,60.38,60.43,60.17,60.37,54056.0,55.4572,55.5031,55.2643,55.448,54056.0
2020-07-01 14:50:00,60.4,60.51,60.32,60.44,38201.0,55.4756,55.5766,55.4021,55.5123,38201.0
2020-07-01 15:00:00,60.43,60.59,60.31,60.39,41666.0,55.5031,55.6501,55.3929,55.4664,41666.0
2020-07-01 15:10:00,60.35,60.42,60.28,60.41,37553.0,55.4296,55.4939,55.3653,55.4847,37553.0
2020-07-01 15:20:00,60.41,60.73,60.39,60.69,49106.0,55.4847,55.7787,55.4664,55.7419,49106.0
2020-07-01 15:30:00,60.7,60.76,60.59,60.63,61393.0,55.7511,55.8062,55.6501,55.6868,61393.0
2020-07-01 15:40:00,60.64,60.93,60.61,60.9,133743.0,55.696,55.9624,55.6684,55.9348,133743.0
2020-07-01 15:50:00,60.9,60.92,60.55,60.72,255319.0,55.9348,55.9532,55.6133,55.7695,255319.0
2020-07-02 09:30:00,62.27,63.25,62.23,62.91,250857.0,57.1931,58.0932,57.1564,57.7809,250857.0
2020-07-02 09:40:00,62.94,62.95,62.28,62.89,88772.0,57.8085,57.8177,57.2023,57.7626,88772.0
2020-07-02 09:50:00,62.92,63.06,62.66,62.91,89255.0,57.7901,57.9187,57.5513,57.7809,89255.0
2020-07-02 10:00:00,62.89,63.0,62.67,62.81,76384.0,57.7626,57.8636,57.5605,57.6891,76384.0
2020-07-02 10:10:00,62.8,63.06,62.62,62.88,102991.0,57.6799,57.9187,57.5146,57.7534,102991.0
2020-07-02 10:20:00,62.88,62.95,62.33,62.37,41852.0,57.7534,57.8177,57.2482,57.2849,41852.0
2020-07-02 10:30:00,62.33,62.59,62.21,62.23,47797.0,57.2482,57.487,57.138,57.1564,47797.0
2020-07-02 10:40:00,62.22,62.33,61.69,61.73,45769.0,57.1472,57.2482,56.6604,56.6971,45769.0
2020-07-02 10:50:00,61.75,61.77,61.25,61.25,47509.0,56.7155,56.7339,56.2563,56.2563,47509.0
2020-07-02 11:00:00,61.24,61.49,61.15,61.22,44391.0,56.2471,56.4767,56.1644,56.2287,44391.0
2020-07-02 11:10:00,61.2,61.22,60.74,60.92,58545.0,56.2103,56.2287,55.7878,55.9532,58545.0
2020-07-02 11:20:00,60.93,61.47,60.89,61.43,50143.0,55.9624,56.4583,55.9256,56.4216,50143.0
2020-07-02 11:30:00,61.42,61.73,61.35,61.55,47323.0,56.4124,56.6971,56.3481,56.5318,47323.0
2020-07-02 11:40:00,61.54,61.83,61.53,61.8,44096.0,56.5226,56.789,56.5134,56.7614,44096.0
2020-07-02 11:50:00,61.78,61.78,61.48,61.62,73261.0,56.7431,56.7431,56.4675,56.5961,73261.0
2020-07-02 12:00:00,61.67,61.7,61.53,61.67,22737.0,56.642,56.6696,56.5134,56.642,22737.0
2020-07-02 12:10:00,61.68,61.78,61.57,61.77,62924.0,56.6512,56.7431,56.5502,56.7339,62924.0
2020-07-02 12:20:00,61.76,61.97,61.72,61.89,51549.0,56.7247,56.9176,56.6879,56.8441,51549.0
2020-07-02 12:30:00,61.89,61.91,61.72,61.77,18661.0,56.8441,56.8625,56.6879,56.7339,18661.0
2020-07-02 12:40:00,61.79,61.89,61.72,61.85,28417.0,56.7522,56.8441,56.6879,56.8073,28417.0
2020-07-02 12:50:00,61.85,61.99,61.78,61.9,38009.0,56.8073,56.9359,56.7431,56.8533,38009.0
2020-07-02 13:00:00,61.9,61.92,61.7,61.71,31597.0,56.8533,56.8716,56.6696,56.6788,31597.0
2020-07-02 13:10:00,61.7,61.72,61.47,61.48,33389.0,56.6696,56.6879,56.4583,56.4675,33389.0
2020-07-02 13:20:00,61.48,61.48,61.32,61.37,50618.0,56.4675,56.4675,56.3206,56.3665,50618.0
2020-07-02 13:30:00,61.35,61.39,61.24,61.39,26197.0,56.3481,56.3848,56.2471,56.3848,26197.0
2020-07-02 13:40:00,61.41,61.84,61.39,61.8,40349.0,56.4032,56.7982,56.3848,56.7614,40349.0
2020-07-02 13:50:00,61.81,61.84,61.61,61.61,37908.0,56.7706,56.7982,56.5869,56.5869,37908.0
2020-07-02 14:00:00,61.61,61.7,61.47,61.48,28806.0,56.5869,56.6696,56.4583,56.4675,28806.0
2020-07-02 14:10:00,61.46,61.52,61.41,61.51,22298.0,56.4491,56.5043,56.4032,56.4951,22298.0
2020-07-02 14:20:00,61.51,61.59,61.35,61.53,33473.0,56.4951,56.5685,56.3481,56.5134,33473.0
2020-07-02 14:30:00,61.54,61.8,61.53,61.71,40839.0,56.5226,56.7614,56.5134,56.6788,40839.0
2020-07-02 14:40:00,61.75,61.75,61.4,61.48,40415.0,56.7155,56.7155,56.394,56.4675,40415.0
2020-07-02 14:50:00,61.45,61.54,61.33,61.36,29946.0,56.44,56.5226,56.3297,56.3573,29946.0
2020-07-02 15:00:00,61.37,61.39,61.1,61.12,46739.0,56.3665,56.3848,56.1185,56.1369,46739.0
2020-07-02 15:10:00,61.1,61.14,60.93,61.09,75437.0,56.1185,56.1552,55.9624,56.1093,75437.0
2020-07-02 15:20:00,61.07,61.15,61.02,61.04,36354.0,56.0909,56.1644,56.045,56.0634,36354.0
2020-07-02 15:30:00,61.05,61.13,60.97,61.01,48492.0,56.0726,56.146,55.9991,56.0358,48492.0
2020-07-02 15:40:00,61.02,61.02,60.78,60.87,78553.0,56.045,56.045,55.8246,55.9072,78553.0
2020-07-02 15:50:00,60.83,61.17,60.72,61.17,303579.0,55.8705,56.1828,55.7695,56.1828,303579.0
2020-07-06 09:30:00,63.08,63.36,62.03,62.37,134332.0,57.9371,58.1942,56.9727,57.2849,134332.0
2020-07-06 09:40:00,62.37,63.3,62.23,63.22,64458.0,57.2849,58.1391,57.1564,58.0656,64458.0
2020-07-06 09:50:00,63.15,63.54,63.12,63.22,81819.0,58.0014,58.3596,57.9738,58.0656,81819.0
2020-07-06 10:00:00,63.22,63.5,62.8,62.9,73197.0,58.0656,58.3228,57.6799,57.7717,73197.0
2020-07-06 10:10:00,62.91,63.0,62.47,62.55,68383.0,57.7809,57.8636,57.3768,57.4503,68383.0
2020-07-06 10:20:00,62.54,62.54,62.03,62.2,42771.0,57.4411,57.4411,56.9727,57.1288,42771.0
2020-07-06 10:30:00,62.17,62.53,62.05,62.53,39197.0,57.1013,57.4319,56.991,57.4319,39197.0
2020-07-06 10:40:00,62.55,62.65,62.24,62.32,50343.0,57.4503,57.5421,57.1655,57.239,50343.0
2020-07-06 10:50:00,62.27,62.45,62.15,62.23,29780.0,57.1931,57.3584,57.0829,57.1564,29780.0
2020-07-06 11:00:00,62.23,62.25,62.03,62.09,22140.0,57.1564,57.1747,56.9727,57.0278,22140.0
2020-07-06 11:10:00,62.06,62.27,62.02,62.27,22453.0,57.0002,57.1931,56.9635,57.1931,22453.0
2020-07-06 11:20:00,62.28,62.29,62.08,62.13,78630.0,57.2023,57.2115,57.0186,57.0645,78630.0
2020-07-06 11:30:00,62.13,62.14,61.82,61.84,31607.0,57.0645,57.0737,56.7798,56.7982,31607.0
2020-07-06 11:40:00,61.83,62.09,61.81,62.04,18223.0,56.789,57.0278,56.7706,56.9819,18223.0
2020-07-06 11:50:00,62.03,62.07,61.7,61.7,22004.0,56.9727,57.0094,56.6696,56.6696,22004.0
2020-07-06 12:00:00,61.68,61.89,61.59,61.86,38366.0,56.6512,56.8441,56.5685,56.8165,38366.0
2020-07-06 12:10:00,61.86,62.12,61.8,62.07,19516.0,56.8165,57.0553,56.7614,57.0094,19516.0
2020-07-06 12:20:00,62.05,62.25,62.01,62.21,27361.0,56.991,57.1747,56.9543,57.138,27361.0
2020-07-06 12:30:00,62.23,62.25,62.01,62.14,25490.0,57.1564,57.1747,56.9543,57.0737,25490.0
2020-07-06 12:40:00,62.13,62.13,61.97,61.97,11415.0,57.0645,57.0645,56.9176,56.9176,11415.0
2020-07-06 12:50:00,61.99,62.02,61.81,61.99,16956.0,56.9359,56.9635,56.7706,56.9359,16956.0
2020-07-06 13:00:00,62.01,62.03,61.81,61.94,25039.0,56.9543,56.9727,56.7706,56.89,25039.0
2020-07-06 13:10:00,61.92,62.02,61.89,61.96,28586.0,56.8716,56.9635,56.8441,56.9084,28586.0
2020-07-06 13:20:00,61.95,62.12,61.95,62.09,31902.0,56.8992,57.0553,56.8992,57.0278,31902.0
2020-07-06 13:30:00,62.09,62.36,62.08,62.34,25370.0,57.0278,57.2758,57.0186,57.2574,25370.0
2020-07-06 13:40:00,62.33,62.55,62.33,62.54,23997.0,57.2482,57.4503,57.2482,57.4411,23997.0
2020-07-06 13:50:00,62.54,62.72,62.54,62.59,31434.0,57.4411,57.6064,57.4411,57.487,31434.0
2020-07-06 14:00:00,62.62,62.71,62.53,62.71,34492.0,57.5146,57.5972,57.4319,57.5972,34492.0
2020-07-06 14:10:00,62.73,62.79,62.45,62.45,31067.0,57.6156,57.6707,57.3584,57.3584,31067.0
2020-07-06 14:20:00,62.46,62.47,62.33,62.35,33239.0,57.3676,57.3768,57.2482,57.2666,33239.0
2020-07-06 14:30:00,62.33,62.46,62.26,62.35,21362.0,57.2482,57.3676,57.1839,57.2666,21362.0
2020-07-06 14:40:00,62.34,62.35,62.23,62.27,53250.0,57.2574,57.2666,57.1564,57.1931,53250.0
2020-07-06 14:50:00,62.27,62.6,62.24,62.5,64812.0,57.1931,57.4962,57.1655,57.4044,64812.0
2020-07-06 15:00:00,62.48,62.9,62.46,62.8,43590.0,57.386,57.7717,57.3676,57.6799,43590.0
2020-07-06 15:10:00,62.81,62.87,62.64,62.64,28275.0,57.6891,57.7442,57.5329,57.5329,28275.0
2020-07-06 15:20:00,62.66,62.74,62.5,62.59,54874.0,57.5513,57.6248,57.4044,57.487,54874.0
2020-07-06 15:30:00,62.57,62.6,62.38,62.51,33908.0,57.4686,57.4962,57.2941,57.4135,33908.0
2020-07-06 15:40:00,62.5,62.74,62.49,62.74,47509.0,57.4044,57.6248,57.3952,57.6248,47509.0
2020-07-06 15:50:00,62.77,62.78,62.57,62.66,206347.0,57.6523,57.6615,57.4686,57.5513,206347.0
2020-07-07 09:30:00,61.91,61.91,61.3,61.53,75394.0,56.8625,56.8625,56.3022,56.5134,75394.0
2020-07-07 09:40:00,61.51,61.64,61.11,61.13,55404.0,56.4951,56.6145,56.1277,56.146,55404.0
2020-07-07 09:50:00,61.15,61.31,61.02,61.26,51965.0,56.1644,56.3114,56.045,56.2654,51965.0
2020-07-07 10:00:00,61.26,61.31,60.9,60.99,65263.0,56.2654,56.3114,55.9348,56.0175,65263.0
2020-07-07 10:10:00,61.0,61.26,61.0,61.05,36101.0,56.0266,56.2654,56.0266,56.0726,36101.0
2020-07-07 10:20:00,61.04,61.06,60.81,60.85,54044.0,56.0634,56.0818,55.8521,55.8889,54044.0
2020-07-07 10:30:00,60.86,60.99,60.65,60.79,67543.0,55.8981,56.0175,55.7052,55.8338,67543.0
2020-07-07 10:40:00,60.79,60.8,60.5,60.53,55010.0,55.8338,55.843,55.5674,55.595,55010.0
2020-07-07 10:50:00,60.57,60.82,60.5,60.82,54501.0,55.6317,55.8613,55.5674,55.8613,54501.0
2020-07-07 11:00:00,60.83,60.83,60.37,60.55,45281.0,55.8705,55.8705,55.448,55.6133,45281.0
2020-07-07 11:10:00,60.48,60.8,60.48,60.72,35225.0,55.549,55.843,55.549,55.7695,35225.0
2020-07-07 11:20:00,60.75,60.86,60.5,60.5,33944.0,55.797,55.8981,55.5674,55.5674,33944.0
2020-07-07 11:30:00,60.51,60.52,60.33,60.33,43514.0,55.5766,55.5858,55.4113,55.4113,43514.0
2020-07-07 11:40:00,60.39,60.43,60.26,60.39,54868.0,55.4664,55.5031,55.347,55.4664,54868.0
2020-07-07 11:50:00,60.39,60.45,60.25,60.26,27769.0,55.4664,55.5215,55.3378,55.347,27769.0
2020-07-07 12:00:00,60.27,60.3,60.16,60.27,52005.0,55.3562,55.3837,55.2551,55.3562,52005.0
2020-07-07 12:10:00,60.27,60.42,60.25,60.37,42389.0,55.3562,55.4939,55.3378,55.448,42389.0
2020-07-07 12:20:00,60.4,60.4,60.13,60.27,39284.0,55.4756,55.4756,55.2276,55.3562,39284.0
2020-07-07 12:30:00,60.25,60.29,60.03,60.04,30003.0,55.3378,55.3745,55.1357,55.1449,30003.0
2020-07-07 12:40:00,60.03,60.22,60.03,60.17,27777.0,55.1357,55.3102,55.1357,55.2643,27777.0
2020-07-07 12:50:00,60.15,60.18,59.89,60.06,85755.0,55.2459,55.2735,55.0071,55.1633,85755.0
2020-07-07 13:00:00,60.04,60.33,60.03,60.18,28533.0,55.1449,55.4113,55.1357,55.2735,28533.0
2020-07-07 13:10:00,60.18,60.2,59.98,60.05,24580.0,55.2735,55.2919,55.0898,55.1541,24580.0
2020-07-07 13:20:00,60.06,60.17,60.01,60.13,65718.0,55.1633,55.2643,55.1174,55.2276,65718.0
2020-07-07 13:30:00,60.13,60.31,60.08,60.24,28086.0,55.2276,55.3929,55.1817,55.3286,28086.0
2020-07-07 13:40:00,60.23,60.4,60.2,60.4,23748.0,55.3194,55.4756,55.2919,55.4756,23748.0
2020-07-07 13:50:00,60.41,60.52,60.32,60.36,77845.0,55.4847,55.5858,55.4021,55.4388,77845.0
2020-07-07 14:00:00,60.38,60.48,60.14,60.23,81873.0,55.4572,55.549,55.2368,55.3194,81873.0
2020-07-07 14:10:00,60.23,60.27,60.13,60.21,17719.0,55.3194,55.3562,55.2276,55.3011,17719.0
2020-07-07 14:20:00,60.22,60.28,60.1,60.16,26135.0,55.3102,55.3653,55.2,55.2551,26135.0
2020-07-07 14:30:00,60.15,60.16,59.98,60.03,48179.0,55.2459,55.2551,55.0898,55.1357,48179.0
2020-07-07 14:40:00,60.03,60.13,59.99,60.0,17954.0,55.1357,55.2276,55.099,55.1082,17954.0
2020-07-07 14:50:00,60.0,60.05,59.91,60.03,37044.0,55.1082,55.1541,55.0255,55.1357,37044.0
2020-07-07 15:00:00,60.03,60.06,59.89,60.02,60933.0,55.1357,55.1633,55.0071,55.1265,60933.0
2020-07-07 15:10:00,60.02,60.04,59.86,59.89,33138.0,55.1265,55.1449,54.9796,55.0071,33138.0
2020-07-07 15:20:00,59.89,60.08,59.84,60.0,43417.0,55.0071,55.1817,54.9612,55.1082,43417.0
2020-07-07 15:30:00,60.02,60.07,59.76,59.82,74428.0,55.1265,55.1725,54.8877,54.9429,74428.0
2020-07-07 15:40:00,59.81,59.98,59.79,59.94,123259.0,54.9337,55.0898,54.9153,55.0531,123259.0
2020-07-07 15:50:00,59.9,60.02,59.74,59.91,207101.0,55.0163,55.1265,54.8694,55.0255,207101.0
2020-07-08 09:30:00,59.72,60.09,59.2,59.91,107409.0,54.851,55.1908,54.3734,55.0255,107409.0
2020-07-08 09:40:00,59.94,60.25,59.64,59.99,28254.0,55.0531,55.3378,54.7775,55.099,28254.0
2020-07-08 09:50:00,60.11,60.8,60.11,60.66,40742.0,55.2092,55.843,55.2092,55.7144,40742.0
2020-07-08 10:00:00,60.68,61.13,60.58,60.78,102673.0,55.7327,56.146,55.6409,55.8246,102673.0
2020-07-08 10:10:00,60.81,60.86,60.3,60.32,40691.0,55.8521,55.8981,55.3837,55.4021,40691.0
2020-07-08 10:20:00,60.31,60.32,59.97,60.05,49740.0,55.3929,55.4021,55.0806,55.1541,49740.0
2020-07-08 10:30:00,60.1,60.34,60.03,60.28,30634.0,55.2,55.4205,55.1357,55.3653,30634.0
2020-07-08 10:40:00,60.29,60.33,59.95,59.95,29602.0,55.3745,55.4113,55.0623,55.0623,29602.0
2020-07-08 10:50:00,59.96,60.05,59.9,60.01,29643.0,55.0714,55.1541,55.0163,55.1174,29643.0
2020-07-08 11:00:00,60.0,60.0,59.63,59.73,38562.0,55.1082,55.1082,54.7683,54.8602,38562.0
2020-07-08 11:10:00,59.79,59.92,59.57,59.61,22423.0,54.9153,55.0347,54.7132,54.75,22423.0
2020-07-08 11:20:00,59.65,59.74,59.52,59.71,40462.0,54.7867,54.8694,54.6673,54.8418,40462.0
2020-07-08 11:30:00,59.71,59.99,59.7,59.8,20793.0,54.8418,55.099,54.8326,54.9245,20793.0
2020-07-08 11:40:00,59.82,59.9,59.67,59.82,15330.0,54.9429,55.0163,54.8051,54.9429,15330.0
2020-07-08 11:50:00,59.79,60.0,59.76,59.84,15778.0,54.9153,55.1082,54.8877,54.9612,15778.0
2020-07-08 12:00:00,59.88,59.91,59.65,59.69,10185.0,54.998,55.0255,54.7867,54.8235,10185.0
2020-07-08 12:10:00,59.76,60.11,59.7,60.09,26703.0,54.8877,55.2092,54.8326,55.1908,26703.0
2020-07-08 12:20:00,60.09,60.1,59.97,60.05,19121.0,55.1908,55.2,55.0806,55.1541,19121.0
2020-07-08 12:30:00,60.04,60.08,59.82,59.91,35960.0,55.1449,55.1817,54.9429,55.0255,35960.0
2020-07-08 12:40:00,59.9,59.99,59.83,59.87,27176.0,55.0163,55.099,54.952,54.9888,27176.0
2020-07-08 12:50:00,59.87,60.04,59.85,60.03,36042.0,54.9888,55.1449,54.9704,55.1357,36042.0
2020-07-08 13:00:00,60.02,60.05,59.9,59.93,24608.0,55.1265,55.1541,55.0163,55.0439,24608.0
2020-07-08 13:10:00,59.91,59.94,59.81,59.83,20905.0,55.0255,55.0531,54.9337,54.952,20905.0
2020-07-08 13:20:00,59.85,59.86,59.69,59.83,29849.0,54.9704,54.9796,54.8235,54.952,29849.0
2020-07-08 13:30:00,59.81,59.97,59.77,59.96,36936.0,54.9337,55.0806,54.8969,55.0714,36936.0
2020-07-08 13:40:00,59.97,60.04,59.91,60.04,56379.0,55.0806,55.1449,55.0255,55.1449,56379.0
2020-07-08 13:50:00,60.04,60.3,60.04,60.22,53675.0,55.1449,55.3837,55.1449,55.3102,53675.0
2020-07-08 14:00:00,60.22,60.55,60.19,60.5,67639.0,55.3102,55.6133,55.2827,55.5674,67639.0
2020-07-08 14:10:00,60.49,60.55,60.32,60.48,24797.0,55.5582,55.6133,55.4021,55.549,24797.0
2020-07-08 14:20:00,60.51,60.62,60.45,60.57,49706.0,55.5766,55.6776,55.5215,55.6317,49706.0
2020-07-08 14:30:00,60.57,60.57,60.35,60.4,28054.0,55.6317,55.6317,55.4296,55.4756,28054.0
2020-07-08 14:40:00,60.42,60.57,60.33,60.57,42178.0,55.4939,55.6317,55.4113,55.6317,42178.0
2020-07-08 14:50:00,60.58,60.75,60.53,60.75,64068.0,55.6409,55.797,55.595,55.797,64068.0
2020-07-08 15:00:00,60.75,60.88,60.69,60.85,67403.0,55.797,55.9164,55.7419,55.8889,67403.0
2020-07-08 15:10:00,60.86,61.06,60.86,60.98,63059.0,55.8981,56.0818,55.8981,56.0083,63059.0
2020-07-08 15:20:00,60.98,61.35,60.98,61.25,87730.0,56.0083,56.3481,56.0083,56.2563,87730.0
2020-07-08 15:30:00,61.25,61.42,61.12,61.4,168348.0,56.2563,56.4124,56.1369,56.394,168348.0
2020-07-08 15:40:00,61.4,61.42,61.16,61.36,139146.0,56.394,56.4124,56.1736,56.3573,139146.0
2020-07-08 15:50:00,61.37,61.46,61.18,61.38,299079.0,56.3665,56.4491,56.192,56.3757,299079.0
2020-07-09 09:30:00,60.99,61.2,59.68,59.72,110665.0,56.0175,56.2103,54.8143,54.851,110665.0
2020-07-09 09:40:00,59.78,59.98,59.41,59.62,79498.0,54.9061,55.0898,54.5663,54.7592,79498.0
2020-07-09 09:50:00,59.66,59.79,59.3,59.53,61254.0,54.7959,54.9153,54.4652,54.6765,61254.0
2020-07-09 10:00:00,59.52,59.86,59.26,59.58,50641.0,54.6673,54.9796,54.4285,54.7224,50641.0
2020-07-09 10:10:00,59.56,59.56,59.12,59.23,94410.0,54.7041,54.7041,54.2999,54.401,94410.0
2020-07-09 10:20:00,59.21,59.34,58.92,59.15,92006.0,54.3826,54.502,54.1162,54.3275,92006.0
2020-07-09 10:30:00,59.16,59.22,58.58,58.65,71350.0,54.3367,54.3918,53.804,53.8682,71350.0
2020-07-09 10:40:00,58.66,58.7,58.24,58.24,52234.0,53.8774,53.9142,53.4917,53.4917,52234.0
2020-07-09 10:50:00,58.23,58.49,57.94,58.0,95291.0,53.4825,53.7213,53.2161,53.2712,95291.0
2020-07-09 11:00:00,57.96,58.19,57.71,58.16,80155.0,53.2345,53.4457,53.0049,53.4182,80155.0
2020-07-09 11:10:00,58.15,58.21,57.41,57.42,80130.0,53.409,53.4641,52.7293,52.7385,80130.0
2020-07-09 11:20:00,57.41,57.95,57.38,57.89,111002.0,52.7293,53.2253,52.7018,53.1702,111002.0
2020-07-09 11:30:00,57.89,58.0,57.6,57.62,63399.0,53.1702,53.2712,52.9038,52.9222,63399.0
2020-07-09 11:40:00,57.61,57.64,57.3,57.43,102836.0,52.913,52.9406,52.6283,52.7477,102836.0
2020-07-09 11:50:00,57.43,57.8,57.42,57.72,116008.0,52.7477,53.0875,52.7385,53.0141,116008.0
2020-07-09 12:00:00,57.73,58.22,57.71,57.98,65395.0,53.0233,53.4733,53.0049,53.2529,65395.0
2020-07-09 12:10:00,57.97,58.05,57.7,57.8,37865.0,53.2437,53.3172,52.9957,53.0875,37865.0
2020-07-09 12:20:00,57.79,57.92,57.65,57.81,42137.0,53.0784,53.1978,52.9498,53.0967,42137.0
2020-07-09 12:30:00,57.8,57.97,57.76,57.79,84933.0,53.0875,53.2437,53.0508,53.0784,84933.0
2020-07-09 12:40:00,57.79,57.9,57.76,57.81,62962.0,53.0784,53.1794,53.0508,53.0967,62962.0
2020-07-09 12:50:00,57.8,57.89,57.74,57.89,59541.0,53.0875,53.1702,53.0324,53.1702,59541.0
2020-07-09 13:00:00,57.87,58.11,57.77,58.08,45645.0,53.1518,53.3723,53.06,53.3447,45645.0
2020-07-09 13:10:00,58.08,58.31,58.03,58.08,58948.0,53.3447,53.556,53.2988,53.3447,58948.0
2020-07-09 13:20:00,58.08,58.11,57.89,57.96,65438.0,53.3447,53.3723,53.1702,53.2345,65438.0
2020-07-09 13:30:00,57.95,58.04,57.83,57.99,26279.0,53.2253,53.308,53.1151,53.2621,26279.0
2020-07-09 13:40:00,58.0,58.16,57.91,58.03,64538.0,53.2712,53.4182,53.1886,53.2988,64538.0
2020-07-09 13:50:00,58.02,58.02,57.78,57.82,51508.0,53.2896,53.2896,53.0692,53.1059,51508.0
2020-07-09 14:00:00,57.81,58.09,57.77,58.03,25770.0,53.0967,53.3539,53.06,53.2988,25770.0
2020-07-09 14:10:00,58.02,58.28,57.97,58.24,51574.0,53.2896,53.5284,53.2437,53.4917,51574.0
2020-07-09 14:20:00,58.25,58.29,58.08,58.23,51017.0,53.5009,53.5376,53.3447,53.4825,51017.0
2020-07-09 14:30:00,58.24,58.25,58.06,58.06,40464.0,53.4917,53.5009,53.3263,53.3263,40464.0
2020-07-09 14:40:00,58.08,58.23,58.02,58.21,36587.0,53.3447,53.4825,53.2896,53.4641,36587.0
2020-07-09 14:50:00,58.21,58.32,58.13,58.24,34000.0,53.4641,53.5651,53.3906,53.4917,34000.0
2020-07-09 15:00:00,58.24,58.39,58.17,58.3,55919.0,53.4917,53.6294,53.4274,53.5468,55919.0
2020-07-09 15:10:00,58.31,58.5,58.26,58.31,54180.0,53.556,53.7305,53.51,53.556,54180.0
2020-07-09 15:20:00,58.3,58.31,58.09,58.12,108530.0,53.5468,53.556,53.3539,53.3815,108530.0
2020-07-09 15:30:00,58.11,58.23,58.01,58.19,44580.0,53.3723,53.4825,53.2804,53.4457,44580.0
2020-07-09 15:40:00,58.19,58.36,58.02,58.26,97101.0,53.4457,53.6019,53.2896,53.51,97101.0
2020-07-09 15:50:00,58.27,58.43,58.11,58.35,324914.0,53.5192,53.6662,53.3723,53.5927,324914.0
2020-07-10 09:30:00,58.18,58.8,57.87,58.77,282477.0,53.4366,54.006,53.1518,53.9785,282477.0
2020-07-10 09:40:00,58.75,59.4,58.69,59.08,125643.0,53.9601,54.5571,53.905,54.2632,125643.0
2020-07-10 09:50:00,59.11,59.12,58.25,58.46,43956.0,54.2907,54.2999,53.5009,53.6937,43956.0
2020-07-10 10:00:00,58.43,58.63,58.21,58.5,56624.0,53.6662,53.8499,53.4641,53.7305,56624.0
2020-07-10 10:10:00,58.49,59.01,58.49,58.73,38675.0,53.7213,54.1989,53.7213,53.9417,38675.0
2020-07-10 10:20:00,58.75,58.96,58.61,58.76,39758.0,53.9601,54.153,53.8315,53.9693,39758.0
2020-07-10 10:30:00,58.78,59.26,58.7,59.02,56787.0,53.9876,54.4285,53.9142,54.2081,56787.0
2020-07-10 10:40:00,59.04,59.5,59.01,59.45,48682.0,54.2264,54.6489,54.1989,54.603,48682.0
2020-07-10 10:50:00,59.44,59.47,59.01,59.13,36684.0,54.5938,54.6214,54.1989,54.3091,36684.0
2020-07-10 11:00:00,59.14,59.39,58.9,59.39,32526.0,54.3183,54.5479,54.0979,54.5479,32526.0
2020-07-10 11:10:00,59.38,59.51,59.21,59.25,38859.0,54.5387,54.6581,54.3826,54.4193,38859.0
2020-07-10 11:20:00,59.32,59.55,59.28,59.55,36155.0,54.4836,54.6949,54.4469,54.6949,36155.0
2020-07-10 11:30:00,59.55,59.59,59.43,59.52,87964.0,54.6949,54.7316,54.5846,54.6673,87964.0
2020-07-10 11:40:00,59.52,59.71,59.52,59.62,37000.0,54.6673,54.8418,54.6673,54.7592,37000.0
2020-07-10 11:50:00,59.63,59.81,59.61,59.72,21769.0,54.7683,54.9337,54.75,54.851,21769.0
2020-07-10 12:00:00,59.75,59.99,59.66,59.99,24116.0,54.8786,55.099,54.7959,55.099,24116.0
2020-07-10 12:10:00,59.97,59.97,59.7,59.7,20780.0,55.0806,55.0806,54.8326,54.8326,20780.0
2020-07-10 12:20:00,59.73,59.79,59.57,59.66,49425.0,54.8602,54.9153,54.7132,54.7959,49425.0
2020-07-10 12:30:00,59.66,59.66,59.5,59.56,17362.0,54.7959,54.7959,54.6489,54.7041,17362.0
2020-07-10 12:40:00,59.59,59.88,59.49,59.85,19771.0,54.7316,54.998,54.6398,54.9704,19771.0
2020-07-10 12:50:00,59.85,60.1,59.83,59.98,61225.0,54.9704,55.2,54.952,55.0898,61225.0
2020-07-10 13:00:00,59.94,60.04,59.87,59.98,36086.0,55.0531,55.1449,54.9888,55.0898,36086.0
2020-07-10 13:10:00,59.96,60.09,59.84,59.9,57162.0,55.0714,55.1908,54.9612,55.0163,57162.0
2020-07-10 13:20:00,59.87,59.97,59.73,59.85,37279.0,54.9888,55.0806,54.8602,54.9704,37279.0
2020-07-10 13:30:00,59.86,60.33,59.86,60.33,65733.0,54.9796,55.4113,54.9796,55.4113,65733.0
2020-07-10 13:40:00,60.35,60.72,60.33,60.71,57700.0,55.4296,55.7695,55.4113,55.7603,57700.0
2020-07-10 13:50:00,60.71,60.84,60.66,60.73,48688.0,55.7603,55.8797,55.7144,55.7787,48688.0
2020-07-10 14:00:00,60.72,60.82,60.7,60.76,37379.0,55.7695,55.8613,55.7511,55.8062,37379.0
2020-07-10 14:10:00,60.73,60.78,60.58,60.59,30378.0,55.7787,55.8246,55.6409,55.6501,30378.0
2020-07-10 14:20:00,60.58,60.71,60.56,60.68,29892.0,55.6409,55.7603,55.6225,55.7327,29892.0
2020-07-10 14:30:00,60.67,60.79,60.56,60.77,36080.0,55.7236,55.8338,55.6225,55.8154,36080.0
2020-07-10 14:40:00,60.74,60.8,60.62,60.74,24884.0,55.7878,55.843,55.6776,55.7878,24884.0
2020-07-10 14:50:00,60.74,60.81,60.47,60.5,46612.0,55.7878,55.8521,55.5399,55.5674,46612.0
2020-07-10 15:00:00,60.51,60.51,60.25,60.37,49054.0,55.5766,55.5766,55.3378,55.448,49054.0
2020-07-10 15:10:00,60.37,60.63,60.34,60.6,45279.0,55.448,55.6868,55.4205,55.6593,45279.0
2020-07-10 15:20:00,60.58,60.75,60.55,60.66,46192.0,55.6409,55.797,55.6133,55.7144,46192.0
2020-07-10 15:30:00,60.64,60.83,60.61,60.69,61006.0,55.696,55.8705,55.6684,55.7419,61006.0
2020-07-10 15:40:00,60.69,60.72,60.46,60.63,70498.0,55.7419,55.7695,55.5307,55.6868,70498.0
2020-07-10 15:50:00,60.64,60.82,60.62,60.79,201792.0,55.696,55.8613,55.6776,55.8338,201792.0
2020-07-13 09:30:00,61.58,62.06,60.93,60.96,136905.0,56.5594,57.0002,55.9624,55.9899,136905.0
2020-07-13 09:40:00,60.95,61.16,60.5,60.69,74734.0,55.9807,56.1736,55.5674,55.7419,74734.0
2020-07-13 09:50:00,60.63,60.86,60.08,60.08,69784.0,55.6868,55.8981,55.1817,55.1817,69784.0
2020-07-13 10:00:00,60.14,60.52,59.76,60.47,45830.0,55.2368,55.5858,54.8877,55.5399,45830.0
2020-07-13 10:10:00,60.42,61.04,60.34,61.01,71301.0,55.4939,56.0634,55.4205,56.0358,71301.0
2020-07-13 10:20:00,61.03,61.51,61.0,61.49,100858.0,56.0542,56.4951,56.0266,56.4767,100858.0
2020-07-13 10:30:00,61.58,61.67,60.98,60.98,54671.0,56.5594,56.642,56.0083,56.0083,54671.0
2020-07-13 10:40:00,61.01,61.12,60.69,61.0,74916.0,56.0358,56.1369,55.7419,56.0266,74916.0
2020-07-13 10:50:00,61.0,61.35,60.88,61.35,45186.0,56.0266,56.3481,55.9164,56.3481,45186.0
2020-07-13 11:00:00,61.32,61.38,61.13,61.26,26217.0,56.3206,56.3757,56.146,56.2654,26217.0
2020-07-13 11:10:00,61.26,61.3,61.1,61.22,32172.0,56.2654,56.3022,56.1185,56.2287,32172.0
2020-07-13 11:20:00,61.22,61.59,61.21,61.56,28928.0,56.2287,56.5685,56.2195,56.541,28928.0
2020-07-13 11:30:00,61.57,61.64,61.29,61.38,22480.0,56.5502,56.6145,56.293,56.3757,22480.0
2020-07-13 11:40:00,61.4,61.6,61.36,61.59,38262.0,56.394,56.5777,56.3573,56.5685,38262.0
2020-07-13 11:50:00,61.6,61.63,61.47,61.62,30623.0,56.5777,56.6053,56.4583,56.5961,30623.0
2020-07-13 12:00:00,61.61,61.81,61.61,61.65,16636.0,56.5869,56.7706,56.5869,56.6237,16636.0
2020-07-13 12:10:00,61.63,61.78,61.59,61.67,31190.0,56.6053,56.7431,56.5685,56.642,31190.0
2020-07-13 12:20:00,61.67,61.78,61.62,61.76,20103.0,56.642,56.7431,56.5961,56.7247,20103.0
2020-07-13 12:30:00,61.78,62.11,61.77,62.08,31373.0,56.7431,57.0461,56.7339,57.0186,31373.0
2020-07-13 12:40:00,62.08,62.25,62.08,62.25,31415.0,57.0186,57.1747,57.0186,57.1747,31415.0
2020-07-13 12:50:00,62.25,62.51,62.2,62.5,78928.0,57.1747,57.4135,57.1288,57.4044,78928.0
2020-07-13 13:00:00,62.5,62.53,62.24,62.42,32058.0,57.4044,57.4319,57.1655,57.3309,32058.0
2020-07-13 13:10:00,62.43,62.85,62.42,62.72,86068.0,57.3401,57.7258,57.3309,57.6064,86068.0
2020-07-13 13:20:00,62.72,62.79,62.5,62.56,54179.0,57.6064,57.6707,57.4044,57.4595,54179.0
2020-07-13 13:30:00,62.57,62.82,62.45,62.79,28662.0,57.4686,57.6983,57.3584,57.6707,28662.0
2020-07-13 13:40:00,62.79,63.11,62.77,62.86,40158.0,57.6707,57.9646,57.6523,57.735,40158.0
2020-07-13 13:50:00,62.91,62.94,62.75,62.79,23208.0,57.7809,57.8085,57.634,57.6707,23208.0
2020-07-13 14:00:00,62.77,62.9,62.55,62.61,69240.0,57.6523,57.7717,57.4503,57.5054,69240.0
2020-07-13 14:10:00,62.59,62.76,62.52,62.71,40348.0,57.487,57.6432,57.4227,57.5972,40348.0
2020-07-13 14:20:00,62.7,62.78,62.48,62.75,51710.0,57.588,57.6615,57.386,57.634,51710.0
2020-07-13 14:30:00,62.7,62.73,62.47,62.54,42297.0,57.588,57.6156,57.3768,57.4411,42297.0
2020-07-13 14:40:00,62.53,62.76,62.47,62.69,23927.0,57.4319,57.6432,57.3768,57.5789,23927.0
2020-07-13 14:50:00,62.71,62.83,62.62,62.72,33307.0,57.5972,57.7074,57.5146,57.6064,33307.0
2020-07-13 15:00:00,62.73,62.74,62.31,62.41,66344.0,57.6156,57.6248,57.2298,57.3217,66344.0
2020-07-13 15:10:00,62.41,62.58,62.4,62.45,42033.0,57.3217,57.4778,57.3125,57.3584,42033.0
2020-07-13 15:20:00,62.45,62.55,62.22,62.23,72774.0,57.3584,57.4503,57.1472,57.1564,72774.0
2020-07-13 15:30:00,62.22,62.27,61.66,61.72,102843.0,57.1472,57.1931,56.6328,56.6879,102843.0
2020-07-13 15:40:00,61.74,62.04,61.46,61.51,157182.0,56.7063,56.9819,56.4491,56.4951,157182.0
2020-07-13 15:50:00,61.51,61.68,61.4,61.54,392474.0,56.4951,56.6512,56.394,56.5226,392474.0
2020-07-14 09:30:00,61.17,61.24,60.06,60.45,88211.0,56.1828,56.2471,55.1633,55.5215,88211.0
2020-07-14 09:40:00,60.36,60.67,60.15,60.48,39713.0,55.4388,55.7236,55.2459,55.549,39713.0
2020-07-14 09:50:00,60.54,61.53,60.32,61.52,50683.0,55.6042,56.5134,55.4021,56.5043,50683.0
2020-07-14 10:00:00,61.53,61.53,60.4,60.52,86173.0,56.5134,56.5134,55.4756,55.5858,86173.0
2020-07-14 10:10:00,60.53,61.28,60.53,61.07,56480.0,55.595,56.2838,55.595,56.0909,56480.0
2020-07-14 10:20:00,61.03,61.25,60.95,61.2,37951.0,56.0542,56.2563,55.9807,56.2103,37951.0
2020-07-14 10:30:00,61.21,61.55,61.12,61.52,104797.0,56.2195,56.5318,56.1369,56.5043,104797.0
2020-07-14 10:40:00,61.53,61.73,61.3,61.39,117845.0,56.5134,56.6971,56.3022,56.3848,117845.0
2020-07-14 10:50:00,61.35,61.57,61.25,61.55,79309.0,56.3481,56.5502,56.2563,56.5318,79309.0
2020-07-14 11:00:00,61.54,61.96,61.51,61.63,100009.0,56.5226,56.9084,56.4951,56.6053,100009.0
2020-07-14 11:10:00,61.64,61.72,61.33,61.61,40955.0,56.6145,56.6879,56.3297,56.5869,40955.0
2020-07-14 11:20:00,61.65,61.72,61.38,61.41,33066.0,56.6237,56.6879,56.3757,56.4032,33066.0
2020-07-14 11:30:00,61.44,61.68,61.34,61.39,75773.0,56.4308,56.6512,56.3389,56.3848,75773.0
2020-07-14 11:40:00,61.38,61.53,61.35,61.42,53248.0,56.3757,56.5134,56.3481,56.4124,53248.0
2020-07-14 11:50:00,61.43,61.49,61.35,61.42,34786.0,56.4216,56.4767,56.3481,56.4124,34786.0
2020-07-14 12:00:00,61.39,61.43,61.08,61.17,94898.0,56.3848,56.4216,56.1001,56.1828,94898.0
2020-07-14 12:10:00,61.17,61.38,61.12,61.3,46732.0,56.1828,56.3757,56.1369,56.3022,46732.0
2020-07-14 12:20:00,61.3,61.37,61.13,61.14,47526.0,56.3022,56.3665,56.146,56.1552,47526.0
2020-07-14 12:30:00,61.15,61.21,60.96,61.05,47459.0,56.1644,56.2195,55.9899,56.0726,47459.0
2020-07-14 12:40:00,61.06,61.07,60.81,60.98,30787.0,56.0818,56.0909,55.8521,56.0083,30787.0
2020-07-14 12:50:00,60.96,60.98,60.8,60.9,28948.0,55.9899,56.0083,55.843,55.9348,28948.0
2020-07-14 13:00:00,60.92,61.0,60.86,60.91,33502.0,55.9532,56.0266,55.8981,55.944,33502.0
2020-07-14 13:10:00,60.91,60.92,60.63,60.63,70501.0,55.944,55.9532,55.6868,55.6868,70501.0
2020-07-14 13:20:00,60.59,60.77,60.57,60.61,63873.0,55.6501,55.8154,55.6317,55.6684,63873.0
2020-07-14 13:30:00,60.63,60.68,60.48,60.68,19107.0,55.6868,55.7327,55.549,55.7327,19107.0
2020-07-14 13:40:00,60.68,60.79,60.62,60.77,24512.0,55.7327,55.8338,55.6776,55.8154,24512.0
2020-07-14 13:50:00,60.77,60.94,60.64,60.86,49553.0,55.8154,55.9715,55.696,55.8981,49553.0
2020-07-14 14:00:00,60.87,61.06,60.67,60.71,34568.0,55.9072,56.0818,55.7236,55.7603,34568.0
2020-07-14 14:10:00,60.71,60.99,60.68,60.98,24033.0,55.7603,56.0175,55.7327,56.0083,24033.0
2020-07-14 14:20:00,60.98,61.08,60.73,60.74,25080.0,56.0083,56.1001,55.7787,55.7878,25080.0
2020-07-14 14:30:00,60.76,60.96,60.76,60.86,27281.0,55.8062,55.9899,55.8062,55.8981,27281.0
2020-07-14 14:40:00,60.88,60.93,60.72,60.78,24006.0,55.9164,55.9624,55.7695,55.8246,24006.0
2020-07-14 14:50:00,60.78,60.92,60.75,60.85,37785.0,55.8246,55.9532,55.797,55.8889,37785.0
2020-07-14 15:00:00,60.84,60.86,60.66,60.68,104930.0,55.8797,55.8981,55.7144,55.7327,104930.0
2020-07-14 15:10:00,60.68,60.81,60.4,60.52,115884.0,55.7327,55.8521,55.4756,55.5858,115884.0
2020-07-14 15:20:00,60.53,60.68,60.5,60.64,72504.0,55.595,55.7327,55.5674,55.696,72504.0
2020-07-14 15:30:00,60.64,60.8,60.59,60.73,309914.0,55.696,55.843,55.6501,55.7787,309914.0
2020-07-14 15:40:00,60.72,60.91,60.62,60.76,164870.0,55.7695,55.944,55.6776,55.8062,164870.0
2020-07-14 15:50:00,60.77,60.92,60.65,60.67,392808.0,55.8154,55.9532,55.7052,55.7236,392808.0
2020-07-15 09:30:00,62.41,62.64,61.58,62.03,188442.0,57.3217,57.5329,56.5594,56.9727,188442.0
2020-07-15 09:40:00,62.11,62.74,62.09,62.42,111199.0,57.0461,57.6248,57.0278,57.3309,111199.0
2020-07-15 09:50:00,62.44,62.61,62.11,62.45,104856.0,57.3492,57.5054,57.0461,57.3584,104856.0
2020-07-15 10:00:00,62.41,62.45,61.85,62.15,151792.0,57.3217,57.3584,56.8073,57.0829,151792.0
2020-07-15 10:10:00,62.16,62.42,62.0,62.39,77946.0,57.0921,57.3309,56.9451,57.3033,77946.0
2020-07-15 10:20:00,62.39,62.53,62.27,62.44,51532.0,57.3033,57.4319,57.1931,57.3492,51532.0
2020-07-15 10:30:00,62.47,62.81,62.44,62.68,47292.0,57.3768,57.6891,57.3492,57.5697,47292.0
2020-07-15 10:40:00,62.65,62.83,62.49,62.58,50662.0,57.5421,57.7074,57.3952,57.4778,50662.0
2020-07-15 10:50:00,62.58,62.78,62.42,62.75,32562.0,57.4778,57.6615,57.3309,57.634,32562.0
2020-07-15 11:00:00,62.8,62.84,62.39,62.52,30887.0,57.6799,57.7166,57.3033,57.4227,30887.0
2020-07-15 11:10:00,62.52,62.59,62.4,62.46,22833.0,57.4227,57.487,57.3125,57.3676,22833.0
2020-07-15 11:20:00,62.48,62.49,62.17,62.44,94579.0,57.386,57.3952,57.1013,57.3492,94579.0
2020-07-15 11:30:00,62.42,62.64,62.4,62.56,31200.0,57.3309,57.5329,57.3125,57.4595,31200.0
2020-07-15 11:40:00,62.55,62.88,62.49,62.66,28832.0,57.4503,57.7534,57.3952,57.5513,28832.0
2020-07-15 11:50:00,62.66,62.78,62.52,62.52,30577.0,57.5513,57.6615,57.4227,57.4227,30577.0
2020-07-15 12:00:00,62.51,62.52,62.07,62.36,67415.0,57.4135,57.4227,57.0094,57.2758,67415.0
2020-07-15 12:10:00,62.33,62.67,62.25,62.52,32295.0,57.2482,57.5605,57.1747,57.4227,32295.0
2020-07-15 12:20:00,62.53,62.57,62.4,62.47,50529.0,57.4319,57.4686,57.3125,57.3768,50529.0
2020-07-15 12:30:00,62.46,62.57,62.33,62.34,27745.0,57.3676,57.4686,57.2482,57.2574,27745.0
2020-07-15 12:40:00,62.31,62.54,62.27,62.43,32431.0,57.2298,57.4411,57.1931,57.3401,32431.0
2020-07-15 12:50:00,62.43,62.54,62.41,62.52,24959.0,57.3401,57.4411,57.3217,57.4227,24959.0
2020-07-15 13:00:00,62.52,62.75,62.51,62.73,39398.0,57.4227,57.634,57.4135,57.6156,39398.0
2020-07-15 13:10:00,62.74,62.74,62.46,62.49,54563.0,57.6248,57.6248,57.3676,57.3952,54563.0
2020-07-15 13:20:00,62.5,62.82,62.45,62.69,37911.0,57.4044,57.6983,57.3584,57.5789,37911.0
2020-07-15 13:30:00,62.7,62.88,62.63,62.88,27490.0,57.588,57.7534,57.5238,57.7534,27490.0
2020-07-15 13:40:00,62.86,62.89,62.73,62.82,16890.0,57.735,57.7626,57.6156,57.6983,16890.0
2020-07-15 13:50:00,62.84,63.05,62.82,63.04,29751.0,57.7166,57.9095,57.6983,57.9003,29751.0
2020-07-15 14:00:00,63.02,63.21,62.9,62.92,33828.0,57.882,58.0565,57.7717,57.7901,33828.0
2020-07-15 14:10:00,62.93,63.02,62.9,62.94,19428.0,57.7993,57.882,57.7717,57.8085,19428.0
2020-07-15 14:20:00,62.93,63.04,62.88,62.99,27748.0,57.7993,57.9003,57.7534,57.8544,27748.0
2020-07-15 14:30:00,62.99,63.24,62.97,63.21,50835.0,57.8544,58.084,57.836,58.0565,50835.0
2020-07-15 14:40:00,63.24,63.67,63.24,63.67,62530.0,58.084,58.479,58.084,58.479,62530.0
2020-07-15 14:50:00,63.66,63.66,63.3,63.32,44934.0,58.4698,58.4698,58.1391,58.1575,44934.0
2020-07-15 15:00:00,63.31,63.4,63.18,63.28,41799.0,58.1483,58.231,58.0289,58.1208,41799.0
2020-07-15 15:10:00,63.26,63.44,63.21,63.44,35786.0,58.1024,58.2677,58.0565,58.2677,35786.0
2020-07-15 15:20:00,63.42,63.65,63.38,63.59,66784.0,58.2493,58.4606,58.2126,58.4055,66784.0
2020-07-15 15:30:00,63.59,63.7,63.52,63.61,71770.0,58.4055,58.5065,58.3412,58.4239,71770.0
2020-07-15 15:40:00,63.6,63.81,63.5,63.78,115362.0,58.4147,58.6075,58.3228,58.58,115362.0
2020-07-15 15:50:00,63.79,63.8,63.56,63.67,241307.0,58.5892,58.5984,58.3779,58.479,241307.0
2020-07-16 09:30:00,62.76,63.27,62.41,62.99,63572.0,57.6432,58.1116,57.3217,57.8544,63572.0
2020-07-16 09:40:00,62.99,63.08,62.54,62.8,20084.0,57.8544,57.9371,57.4411,57.6799,20084.0
2020-07-16 09:50:00,62.77,63.34,62.72,63.02,37694.0,57.6523,58.1759,57.6064,57.882,37694.0
2020-07-16 10:00:00,63.08,63.3,62.79,62.94,41824.0,57.9371,58.1391,57.6707,57.8085,41824.0
2020-07-16 10:10:00,62.95,63.59,62.94,63.45,26704.0,57.8177,58.4055,57.8085,58.2769,26704.0
2020-07-16 10:20:00,63.41,63.63,63.37,63.57,23243.0,58.2402,58.4422,58.2034,58.3871,23243.0
2020-07-16 10:30:00,63.52,63.76,63.48,63.75,20666.0,58.3412,58.5616,58.3045,58.5524,20666.0
2020-07-16 10:40:00,63.72,63.77,63.57,63.72,40888.0,58.5249,58.5708,58.3871,58.5249,40888.0
2020-07-16 10:50:00,63.73,63.97,63.64,63.77,35347.0,58.5341,58.7545,58.4514,58.5708,35347.0
2020-07-16 11:00:00,63.78,63.96,63.59,63.59,22620.0,58.58,58.7453,58.4055,58.4055,22620.0
2020-07-16 11:10:00,63.6,63.97,63.52,63.97,83402.0,58.4147,58.7545,58.3412,58.7545,83402.0
2020-07-16 11:20:00,63.99,64.54,63.97,64.45,90151.0,58.7729,59.278,58.7545,59.1954,90151.0
2020-07-16 11:30:00,64.45,64.46,64.0,64.05,44922.0,59.1954,59.2046,58.7821,58.828,44922.0
2020-07-16 11:40:00,64.06,64.15,63.99,64.03,23819.0,58.8372,58.9198,58.7729,58.8096,23819.0
2020-07-16 11:50:00,64.04,64.14,63.95,63.95,23400.0,58.8188,58.9106,58.7361,58.7361,23400.0
2020-07-16 12:00:00,63.95,63.97,63.65,63.68,55019.0,58.7361,58.7545,58.4606,58.4881,55019.0
2020-07-16 12:10:00,63.66,63.83,63.47,63.55,379922.0,58.4698,58.6259,58.2953,58.3687,379922.0
2020-07-16 12:20:00,63.52,63.63,63.42,63.47,104415.0,58.3412,58.4422,58.2493,58.2953,104415.0
2020-07-16 12:30:00,63.5,63.5,62.99,63.04,125513.0,58.3228,58.3228,57.8544,57.9003,125513.0
2020-07-16 12:40:00,63.02,63.18,62.99,63.15,47657.0,57.882,58.0289,57.8544,58.0014,47657.0
2020-07-16 12:50:00,63.12,63.12,62.89,62.9,88459.0,57.9738,57.9738,57.7626,57.7717,88459.0
2020-07-16 13:00:00,62.85,63.2,62.84,63.17,42053.0,57.7258,58.0473,57.7166,58.0197,42053.0
2020-07-16 13:10:00,63.19,63.24,63.08,63.15,34211.0,58.0381,58.084,57.9371,58.0014,34211.0
2020-07-16 13:20:00,63.14,63.19,63.06,63.16,42134.0,57.9922,58.0381,57.9187,58.0105,42134.0
2020-07-16 13:30:00,63.15,63.32,63.0,63.1,48585.0,58.0014,58.1575,57.8636,57.9554,48585.0
2020-07-16 13:40:00,63.11,63.31,63.1,63.28,24611.0,57.9646,58.1483,57.9554,58.1208,24611.0
2020-07-16 13:50:00,63.27,63.3,63.1,63.17,89517.0,58.1116,58.1391,57.9554,58.0197,89517.0
2020-07-16 14:00:00,63.17,63.5,63.15,63.49,80747.0,58.0197,58.3228,58.0014,58.3136,80747.0
2020-07-16 14:10:00,63.47,63.47,63.36,63.37,19746.0,58.2953,58.2953,58.1942,58.2034,19746.0
2020-07-16 14:20:00,63.39,63.42,63.21,63.27,20395.0,58.2218,58.2493,58.0565,58.1116,20395.0
2020-07-16 14:30:00,63.26,63.26,63.0,63.02,36404.0,58.1024,58.1024,57.8636,57.882,36404.0
2020-07-16 14:40:00,63.01,63.15,62.84,62.85,42267.0,57.8728,58.0014,57.7166,57.7258,42267.0
2020-07-16 14:50:00,62.86,62.93,62.78,62.83,34654.0,57.735,57.7993,57.6615,57.7074,34654.0
2020-07-16 15:00:00,62.87,62.97,62.83,62.9,20324.0,57.7442,57.836,57.7074,57.7717,20324.0
2020-07-16 15:10:00,62.92,63.12,62.81,63.09,29550.0,57.7901,57.9738,57.6891,57.9462,29550.0
2020-07-16 15:20:00,63.1,63.4,63.09,63.4,39334.0,57.9554,58.231,57.9462,58.231,39334.0
2020-07-16 15:30:00,63.39,63.4,63.16,63.32,40423.0,58.2218,58.231,58.0105,58.1575,40423.0
2020-07-16 15:40:00,63.3,63.5,63.28,63.32,51907.0,58.1391,58.3228,58.1208,58.1575,51907.0
2020-07-16 15:50:00,63.32,63.48,63.28,63.37,115090.0,58.1575,58.3045,58.1208,58.2034,115090.0
2020-07-17 09:30:00,63.36,63.39,62.48,62.48,166404.0,58.1942,58.2218,57.386,57.386,166404.0
2020-07-17 09:40:00,62.5,63.15,62.47,62.92,49555.0,57.4044,58.0014,57.3768,57.7901,49555.0
2020-07-17 09:50:00,62.91,63.28,62.87,63.28,51022.0,57.7809,58.1208,57.7442,58.1208,51022.0
2020-07-17 10:00:00,63.2,63.3,62.51,62.6,70712.0,58.0473,58.1391,57.4135,57.4962,70712.0
2020-07-17 10:10:00,62.6,62.74,62.5,62.67,36038.0,57.4962,57.6248,57.4044,57.5605,36038.0
2020-07-17 10:20:00,62.7,62.74,62.5,62.52,92954.0,57.588,57.6248,57.4044,57.4227,92954.0
2020-07-17 10:30:00,62.5,62.63,62.34,62.55,94896.0,57.4044,57.5238,57.2574,57.4503,94896.0
2020-07-17 10:40:00,62.55,62.55,62.23,62.41,26975.0,57.4503,57.4503,57.1564,57.3217,26975.0
2020-07-17 10:50:00,62.42,62.51,62.31,62.48,30147.0,57.3309,57.4135,57.2298,57.386,30147.0
2020-07-17 11:00:00,62.49,62.55,62.09,62.18,38930.0,57.3952,57.4503,57.0278,57.1104,38930.0
2020-07-17 11:10:00,62.17,62.54,62.14,62.45,43517.0,57.1013,57.4411,57.0737,57.3584,43517.0
2020-07-17 11:20:00,62.44,62.49,62.26,62.29,11190.0,57.3492,57.3952,57.1839,57.2115,11190.0
2020-07-17 11:30:00,62.29,62.4,62.27,62.38,15066.0,57.2115,57.3125,57.1931,57.2941,15066.0
2020-07-17 11:40:00,62.36,62.41,62.21,62.22,12257.0,57.2758,57.3217,57.138,57.1472,12257.0
2020-07-17 11:50:00,62.22,62.23,62.04,62.05,23414.0,57.1472,57.1564,56.9819,56.991,23414.0
2020-07-17 12:00:00,62.06,62.25,62.05,62.18,17966.0,57.0002,57.1747,56.991,57.1104,17966.0
2020-07-17 12:10:00,62.18,62.21,61.97,62.03,23723.0,57.1104,57.138,56.9176,56.9727,23723.0
2020-07-17 12:20:00,62.02,62.13,62.0,62.04,27739.0,56.9635,57.0645,56.9451,56.9819,27739.0
2020-07-17 12:30:00,62.03,62.05,61.89,61.91,28210.0,56.9727,56.991,56.8441,56.8625,28210.0
2020-07-17 12:40:00,61.91,61.96,61.82,61.94,16452.0,56.8625,56.9084,56.7798,56.89,16452.0
2020-07-17 12:50:00,61.9,62.02,61.9,61.92,16624.0,56.8533,56.9635,56.8533,56.8716,16624.0
2020-07-17 13:00:00,61.9,62.02,61.88,61.91,20530.0,56.8533,56.9635,56.8349,56.8625,20530.0
2020-07-17 13:10:00,61.91,62.15,61.89,62.03,16679.0,56.8625,57.0829,56.8441,56.9727,16679.0
2020-07-17 13:20:00,62.03,62.16,61.88,61.89,61511.0,56.9727,57.0921,56.8349,56.8441,61511.0
2020-07-17 13:30:00,61.9,62.08,61.89,62.01,25954.0,56.8533,57.0186,56.8441,56.9543,25954.0
2020-07-17 13:40:00,62.01,62.14,61.98,62.13,17705.0,56.9543,57.0737,56.9267,57.0645,17705.0
2020-07-17 13:50:00,62.11,62.11,61.95,62.02,15911.0,57.0461,57.0461,56.8992,56.9635,15911.0
2020-07-17 14:00:00,62.01,62.07,61.94,61.98,28464.0,56.9543,57.0094,56.89,56.9267,28464.0
2020-07-17 14:10:00,61.98,62.01,61.84,61.97,48899.0,56.9267,56.9543,56.7982,56.9176,48899.0
2020-07-17 14:20:00,61.98,61.98,61.82,61.86,35963.0,56.9267,56.9267,56.7798,56.8165,35963.0
2020-07-17 14:30:00,61.86,61.88,61.77,61.82,63950.0,56.8165,56.8349,56.7339,56.7798,63950.0
2020-07-17 14:40:00,61.82,61.89,61.66,61.73,40609.0,56.7798,56.8441,56.6328,56.6971,40609.0
2020-07-17 14:50:00,61.72,61.83,61.69,61.8,25295.0,56.6879,56.789,56.6604,56.7614,25295.0
2020-07-17 15:00:00,61.81,62.07,61.81,62.02,23083.0,56.7706,57.0094,56.7706,56.9635,23083.0
2020-07-17 15:10:00,62.01,62.01,61.81,61.88,37191.0,56.9543,56.9543,56.7706,56.8349,37191.0
2020-07-17 15:20:00,61.85,62.11,61.84,62.08,41565.0,56.8073,57.0461,56.7982,57.0186,41565.0
2020-07-17 15:30:00,62.09,62.19,62.02,62.07,83044.0,57.0278,57.1196,56.9635,57.0094,83044.0
2020-07-17 15:40:00,62.08,62.24,62.07,62.22,95519.0,57.0186,57.1655,57.0094,57.1472,95519.0
2020-07-17 15:50:00,62.21,62.21,61.96,62.0,265684.0,57.138,57.138,56.9084,56.9451,265684.0
2020-07-20 09:30:00,61.42,61.99,61.06,61.94,78151.0,56.4124,56.9359,56.0818,56.89,78151.0
2020-07-20 09:40:00,61.97,61.97,61.09,61.15,64634.0,56.9176,56.9176,56.1093,56.1644,64634.0
2020-07-20 09:50:00,61.07,61.12,60.6,60.91,74064.0,56.0909,56.1369,55.6593,55.944,74064.0
2020-07-20 10:00:00,60.87,60.9,60.6,60.79,53664.0,55.9072,55.9348,55.6593,55.8338,53664.0
2020-07-20 10:10:00,60.78,60.92,60.6,60.66,51599.0,55.8246,55.9532,55.6593,55.7144,51599.0
2020-07-20 10:20:00,60.66,60.81,60.47,60.81,174612.0,55.7144,55.8521,55.5399,55.8521,174612.0
2020-07-20 10:30:00,60.84,61.08,60.78,60.91,75219.0,55.8797,56.1001,55.8246,55.944,75219.0
2020-07-20 10:40:00,60.91,61.08,60.8,60.83,75871.0,55.944,56.1001,55.843,55.8705,75871.0
2020-07-20 10:50:00,60.82,60.85,60.62,60.7,133386.0,55.8613,55.8889,55.6776,55.7511,133386.0
2020-07-20 11:00:00,60.68,60.82,60.61,60.73,82591.0,55.7327,55.8613,55.6684,55.7787,82591.0
2020-07-20 11:10:00,60.73,60.77,60.58,60.71,81597.0,55.7787,55.8154,55.6409,55.7603,81597.0
2020-07-20 11:20:00,60.72,60.98,60.66,60.93,106113.0,55.7695,56.0083,55.7144,55.9624,106113.0
2020-07-20 11:30:00,60.91,61.12,60.79,61.08,67412.0,55.944,56.1369,55.8338,56.1001,67412.0
2020-07-20 11:40:00,61.08,61.26,61.04,61.15,43327.0,56.1001,56.2654,56.0634,56.1644,43327.0
2020-07-20 11:50:00,61.16,61.28,61.14,61.2,30315.0,56.1736,56.2838,56.1552,56.2103,30315.0
2020-07-20 12:00:00,61.18,61.19,60.84,61.04,34825.0,56.192,56.2012,55.8797,56.0634,34825.0
2020-07-20 12:10:00,61.01,61.12,60.94,61.12,30264.0,56.0358,56.1369,55.9715,56.1369,30264.0
2020-07-20 12:20:00,61.13,61.18,61.08,61.13,43086.0,56.146,56.192,56.1001,56.146,43086.0
2020-07-20 12:30:00,61.11,61.24,61.11,61.19,36476.0,56.1277,56.2471,56.1277,56.2012,36476.0
2020-07-20 12:40:00,61.21,61.23,61.08,61.22,61667.0,56.2195,56.2379,56.1001,56.2287,61667.0
2020-07-20 12:50:00,61.22,61.24,61.11,61.21,33918.0,56.2287,56.2471,56.1277,56.2195,33918.0
2020-07-20 13:00:00,61.2,61.2,61.1,61.13,29987.0,56.2103,56.2103,56.1185,56.146,29987.0
2020-07-20 13:10:00,61.12,61.29,61.12,61.29,23911.0,56.1369,56.293,56.1369,56.293,23911.0
2020-07-20 13:20:00,61.3,61.4,61.29,61.36,26151.0,56.3022,56.394,56.293,56.3573,26151.0
2020-07-20 13:30:00,61.35,61.44,61.34,61.43,29162.0,56.3481,56.4308,56.3389,56.4216,29162.0
2020-07-20 13:40:00,61.43,61.58,61.42,61.49,32010.0,56.4216,56.5594,56.4124,56.4767,32010.0
2020-07-20 13:50:00,61.48,61.6,61.39,61.47,39783.0,56.4675,56.5777,56.3848,56.4583,39783.0
2020-07-20 14:00:00,61.48,61.61,61.44,61.54,39812.0,56.4675,56.5869,56.4308,56.5226,39812.0
2020-07-20 14:10:00,61.55,61.56,61.42,61.45,31317.0,56.5318,56.541,56.4124,56.44,31317.0
2020-07-20 14:20:00,61.46,61.46,61.3,61.41,34240.0,56.4491,56.4491,56.3022,56.4032,34240.0
2020-07-20 14:30:00,61.4,61.4,61.28,61.34,27537.0,56.394,56.394,56.2838,56.3389,27537.0
2020-07-20 14:40:00,61.35,61.47,61.27,61.42,32981.0,56.3481,56.4583,56.2746,56.4124,32981.0
2020-07-20 14:50:00,61.42,61.46,61.23,61.25,33785.0,56.4124,56.4491,56.2379,56.2563,33785.0
2020-07-20 15:00:00,61.24,61.29,61.12,61.15,27329.0,56.2471,56.293,56.1369,56.1644,27329.0
2020-07-20 15:10:00,61.12,61.19,61.02,61.16,34786.0,56.1369,56.2012,56.045,56.1736,34786.0
2020-07-20 15:20:00,61.16,61.17,61.09,61.09,37162.0,56.1736,56.1828,56.1093,56.1093,37162.0
2020-07-20 15:30:00,61.08,61.28,61.05,61.15,55132.0,56.1001,56.2838,56.0726,56.1644,55132.0
2020-07-20 15:40:00,61.14,61.2,61.0,61.06,69030.0,56.1552,56.2103,56.0266,56.0818,69030.0
2020-07-20 15:50:00,61.06,61.06,60.81,60.83,191282.0,56.0818,56.0818,55.8521,55.8705,191282.0
2020-07-21 09:30:00,61.51,62.64,61.49,61.83,265246.0,56.4951,57.5329,56.4767,56.789,265246.0
2020-07-21 09:40:00,61.91,62.32,61.71,62.04,59077.0,56.8625,57.239,56.6788,56.9819,59077.0
2020-07-21 09:50:00,62.04,62.34,61.74,61.98,66160.0,56.9819,57.2574,56.7063,56.9267,66160.0
2020-07-21 10:00:00,62.0,62.11,61.62,61.63,93705.0,56.9451,57.0461,56.5961,56.6053,93705.0
2020-07-21 10:10:00,61.65,61.86,61.25,61.33,81992.0,56.6237,56.8165,56.2563,56.3297,81992.0
2020-07-21 10:20:00,61.32,61.53,61.2,61.52,57828.0,56.3206,56.5134,56.2103,56.5043,57828.0
2020-07-21 10:30:00,61.53,61.82,61.35,61.8,57376.0,56.5134,56.7798,56.3481,56.7614,57376.0
2020-07-21 10:40:00,61.8,62.06,61.64,62.05,57589.0,56.7614,57.0002,56.6145,56.991,57589.0
2020-07-21 10:50:00,62.03,62.05,61.72,61.98,59560.0,56.9727,56.991,56.6879,56.9267,59560.0
2020-07-21 11:00:00,61.98,62.43,61.89,62.41,74150.0,56.9267,57.3401,56.8441,57.3217,74150.0
2020-07-21 11:10:00,62.43,62.71,62.3,62.65,60980.0,57.3401,57.5972,57.2207,57.5421,60980.0
2020-07-21 11:20:00,62.64,62.7,62.36,62.65,61472.0,57.5329,57.588,57.2758,57.5421,61472.0
2020-07-21 11:30:00,62.63,62.88,62.55,62.84,44636.0,57.5238,57.7534,57.4503,57.7166,44636.0
2020-07-21 11:40:00,62.84,62.93,62.63,62.83,47611.0,57.7166,57.7993,57.5238,57.7074,47611.0
2020-07-21 11:50:00,62.83,63.05,62.79,63.03,65069.0,57.7074,57.9095,57.6707,57.8911,65069.0
2020-07-21 12:00:00,63.01,63.05,62.6,62.62,41864.0,57.8728,57.9095,57.4962,57.5146,41864.0
2020-07-21 12:10:00,62.6,62.6,62.41,62.47,47029.0,57.4962,57.4962,57.3217,57.3768,47029.0
2020-07-21 12:20:00,62.49,62.56,62.28,62.51,29885.0,57.3952,57.4595,57.2023,57.4135,29885.0
2020-07-21 12:30:00,62.49,62.61,62.43,62.46,31400.0,57.3952,57.5054,57.3401,57.3676,31400.0
2020-07-21 12:40:00,62.47,62.74,62.46,62.68,41438.0,57.3768,57.6248,57.3676,57.5697,41438.0
2020-07-21 12:50:00,62.68,62.68,62.45,62.63,66039.0,57.5697,57.5697,57.3584,57.5238,66039.0
2020-07-21 13:00:00,62.65,62.84,62.64,62.83,117423.0,57.5421,57.7166,57.5329,57.7074,117423.0
2020-07-21 13:10:00,62.83,62.88,62.62,62.75,115497.0,57.7074,57.7534,57.5146,57.634,115497.0
2020-07-21 13:20:00,62.76,62.83,62.68,62.69,72982.0,57.6432,57.7074,57.5697,57.5789,72982.0
2020-07-21 13:30:00,62.68,62.79,62.46,62.7,72021.0,57.5697,57.6707,57.3676,57.588,72021.0
2020-07-21 13:40:00,62.7,62.91,62.69,62.81,50028.0,57.588,57.7809,57.5789,57.6891,50028.0
2020-07-21 13:50:00,62.83,62.83,62.48,62.55,55666.0,57.7074,57.7074,57.386,57.4503,55666.0
2020-07-21 14:00:00,62.55,62.59,62.3,62.3,57117.0,57.4503,57.487,57.2207,57.2207,57117.0
2020-07-21 14:10:00,62.3,62.33,62.06,62.1,61916.0,57.2207,57.2482,57.0002,57.037,61916.0
2020-07-21 14:20:00,62.09,62.55,62.05,62.55,56026.0,57.0278,57.4503,56.991,57.4503,56026.0
2020-07-21 14:30:00,62.54,62.83,62.47,62.68,134448.0,57.4411,57.7074,57.3768,57.5697,134448.0
2020-07-21 14:40:00,62.68,62.99,62.52,62.98,96246.0,57.5697,57.8544,57.4227,57.8452,96246.0
2020-07-21 14:50:00,63.0,63.06,62.65,62.8,98975.0,57.8636,57.9187,57.5421,57.6799,98975.0
2020-07-21 15:00:00,62.8,62.85,62.67,62.78,76495.0,57.6799,57.7258,57.5605,57.6615,76495.0
2020-07-21 15:10:00,62.77,62.77,62.55,62.55,88293.0,57.6523,57.6523,57.4503,57.4503,88293.0
2020-07-21 15:20:00,62.55,62.7,62.53,62.63,84257.0,57.4503,57.588,57.4319,57.5238,84257.0
2020-07-21 15:30:00,62.65,62.74,62.52,62.58,119829.0,57.5421,57.6248,57.4227,57.4778,119829.0
2020-07-21 15:40:00,62.58,62.69,62.46,62.51,99118.0,57.4778,57.5789,57.3676,57.4135,99118.0
2020-07-21 15:50:00,62.51,62.87,62.34,62.87,288373.0,57.4135,57.7442,57.2574,57.7442,288373.0
2020-07-22 09:30:00,60.49,61.96,60.19,61.65,491060.0,55.5582,56.9084,55.2827,56.6237,491060.0
2020-07-22 09:40:00,61.68,62.97,61.62,62.89,495672.0,56.6512,57.836,56.5961,57.7626,495672.0
2020-07-22 09:50:00,62.9,63.32,62.68,62.88,312807.0,57.7717,58.1575,57.5697,57.7534,312807.0
2020-07-22 10:00:00,62.9,63.39,62.72,63.19,274333.0,57.7717,58.2218,57.6064,58.0381,274333.0
2020-07-22 10:10:00,63.17,63.68,63.09,63.36,237274.0,58.0197,58.4881,57.9462,58.1942,237274.0
2020-07-22 10:20:00,63.38,63.96,63.37,63.73,307056.0,58.2126,58.7453,58.2034,58.5341,307056.0
2020-07-22 10:30:00,63.78,64.4,63.74,64.31,312477.0,58.58,59.1494,58.5433,59.0668,312477.0
2020-07-22 10:40:00,64.33,64.69,64.31,64.42,226043.0,59.0852,59.4158,59.0668,59.1678,226043.0
2020-07-22 10:50:00,64.41,64.6,64.21,64.54,406083.0,59.1586,59.3331,58.9749,59.278,406083.0
2020-07-22 11:00:00,64.53,64.77,64.34,64.42,211657.0,59.2688,59.4893,59.0943,59.1678,211657.0
2020-07-22 11:10:00,64.41,64.79,64.33,64.66,190933.0,59.1586,59.5076,59.0852,59.3882,190933.0
2020-07-22 11:20:00,64.66,64.96,64.59,64.87,192539.0,59.3882,59.6638,59.324,59.5811,192539.0
2020-07-22 11:30:00,64.88,64.88,64.48,64.53,168420.0,59.5903,59.5903,59.2229,59.2688,168420.0
2020-07-22 11:40:00,64.53,64.54,63.6,63.87,184136.0,59.2688,59.278,58.4147,58.6627,184136.0
2020-07-22 11:50:00,63.89,64.03,63.7,63.79,109726.0,58.681,58.8096,58.5065,58.5892,109726.0
2020-07-22 12:00:00,63.79,63.83,63.34,63.44,146623.0,58.5892,58.6259,58.1759,58.2677,146623.0
2020-07-22 12:10:00,63.41,63.99,63.29,63.38,154264.0,58.2402,58.7729,58.1299,58.2126,154264.0
2020-07-22 12:20:00,63.36,63.88,63.31,63.44,168472.0,58.1942,58.6718,58.1483,58.2677,168472.0
2020-07-22 12:30:00,63.44,63.54,63.34,63.34,90259.0,58.2677,58.3596,58.1759,58.1759,90259.0
2020-07-22 12:40:00,63.33,63.47,63.04,63.06,149600.0,58.1667,58.2953,57.9003,57.9187,149600.0
2020-07-22 12:50:00,63.07,63.11,62.93,62.95,95329.0,57.9279,57.9646,57.7993,57.8177,95329.0
2020-07-22 13:00:00,62.95,63.05,62.68,62.98,180873.0,57.8177,57.9095,57.5697,57.8452,180873.0
2020-07-22 13:10:00,62.98,62.98,62.42,62.75,181221.0,57.8452,57.8452,57.3309,57.634,181221.0
2020-07-22 13:20:00,62.71,62.95,62.67,62.74,242738.0,57.5972,57.8177,57.5605,57.6248,242738.0
2020-07-22 13:30:00,62.74,62.8,62.4,62.5,155821.0,57.6248,57.6799,57.3125,57.4044,155821.0
2020-07-22 13:40:00,62.49,62.67,62.42,62.62,179437.0,57.3952,57.5605,57.3309,57.5146,179437.0
2020-07-22 13:50:00,62.62,63.02,62.54,62.78,207384.0,57.5146,57.882,57.4411,57.6615,207384.0
2020-07-22 14:00:00,62.81,63.14,62.8,63.1,338278.0,57.6891,57.9922,57.6799,57.9554,338278.0
2020-07-22 14:10:00,63.1,63.78,63.09,63.4,304603.0,57.9554,58.58,57.9462,58.231,304603.0
2020-07-22 14:20:00,63.4,63.4,63.01,63.1,82540.0,58.231,58.231,57.8728,57.9554,82540.0
2020-07-22 14:30:00,63.1,63.44,63.09,63.38,131102.0,57.9554,58.2677,57.9462,58.2126,131102.0
2020-07-22 14:40:00,63.37,63.58,63.27,63.3,149653.0,58.2034,58.3963,58.1116,58.1391,149653.0
2020-07-22 14:50:00,63.3,63.69,63.29,63.62,225453.0,58.1391,58.4973,58.1299,58.433,225453.0
2020-07-22 15:00:00,63.62,63.78,63.38,63.54,214954.0,58.433,58.58,58.2126,58.3596,214954.0
2020-07-22 15:10:00,63.53,63.83,63.48,63.6,122647.0,58.3504,58.6259,58.3045,58.4147,122647.0
2020-07-22 15:20:00,63.6,63.91,63.54,63.9,214379.0,58.4147,58.6994,58.3596,58.6902,214379.0
2020-07-22 15:30:00,63.92,64.0,63.81,63.96,218869.0,58.7086,58.7821,58.6075,58.7453,218869.0
2020-07-22 15:40:00,63.96,64.02,63.77,63.85,323940.0,58.7453,58.8004,58.5708,58.6443,323940.0
2020-07-22 15:50:00,63.85,64.14,63.77,64.08,550752.0,58.6443,58.9106,58.5708,58.8555,550752.0
2020-07-23 09:30:00,63.46,64.29,63.35,64.07,139013.0,58.2861,59.0484,58.1851,58.8463,139013.0
2020-07-23 09:40:00,64.09,64.4,63.55,64.4,68419.0,58.8647,59.1494,58.3687,59.1494,68419.0
2020-07-23 09:50:00,64.43,64.68,64.31,64.5,40990.0,59.177,59.4066,59.0668,59.2413,40990.0
2020-07-23 10:00:00,64.52,64.72,64.33,64.38,43636.0,59.2597,59.4434,59.0852,59.1311,43636.0
2020-07-23 10:10:00,64.4,64.67,64.32,64.56,96428.0,59.1494,59.3974,59.076,59.2964,96428.0
2020-07-23 10:20:00,64.56,64.77,64.15,64.21,192189.0,59.2964,59.4893,58.9198,58.9749,192189.0
2020-07-23 10:30:00,64.24,64.68,64.18,64.67,92732.0,59.0025,59.4066,58.9474,59.3974,92732.0
2020-07-23 10:40:00,64.67,64.84,64.61,64.83,120822.0,59.3974,59.5536,59.3423,59.5444,120822.0
2020-07-23 10:50:00,64.83,64.97,64.78,64.83,100992.0,59.5444,59.673,59.4985,59.5444,100992.0
2020-07-23 11:00:00,64.84,65.04,64.78,64.95,82483.0,59.5536,59.7373,59.4985,59.6546,82483.0
2020-07-23 11:10:00,64.95,65.17,64.78,65.05,76211.0,59.6546,59.8567,59.4985,59.7464,76211.0
2020-07-23 11:20:00,65.08,65.08,64.8,65.02,56989.0,59.774,59.774,59.5168,59.7189,56989.0
2020-07-23 11:30:00,65.05,65.2,64.85,65.2,54135.0,59.7464,59.8842,59.5628,59.8842,54135.0
2020-07-23 11:40:00,65.16,65.49,65.06,65.39,124012.0,59.8475,60.1506,59.7556,60.0587,124012.0
2020-07-23 11:50:00,65.39,65.67,65.38,65.48,116260.0,60.0587,60.3159,60.0495,60.1414,116260.0
2020-07-23 12:00:00,65.47,65.62,65.4,65.48,76722.0,60.1322,60.27,60.0679,60.1414,76722.0
2020-07-23 12:10:00,65.5,65.8,65.45,65.8,122910.0,60.1598,60.4353,60.1138,60.4353,122910.0
2020-07-23 12:20:00,65.77,65.82,65.65,65.76,52732.0,60.4077,60.4537,60.2975,60.3986,52732.0
2020-07-23 12:30:00,65.77,66.04,65.63,65.9,97671.0,60.4077,60.6557,60.2792,60.5271,97671.0
2020-07-23 12:40:00,65.91,66.03,65.82,65.9,60924.0,60.5363,60.6465,60.4537,60.5271,60924.0
2020-07-23 12:50:00,65.86,66.03,65.52,65.64,79492.0,60.4904,60.6465,60.1781,60.2883,79492.0
2020-07-23 13:00:00,65.62,65.86,65.62,65.74,40550.0,60.27,60.4904,60.27,60.3802,40550.0
2020-07-23 13:10:00,65.73,65.92,65.71,65.75,39784.0,60.371,60.5455,60.3526,60.3894,39784.0
2020-07-23 13:20:00,65.75,66.03,65.71,66.03,37054.0,60.3894,60.6465,60.3526,60.6465,37054.0
2020-07-23 13:30:00,66.03,66.04,65.89,65.98,41544.0,60.6465,60.6557,60.518,60.6006,41544.0
2020-07-23 13:40:00,65.97,66.02,65.7,65.85,67272.0,60.5914,60.6374,60.3435,60.4812,67272.0
2020-07-23 13:50:00,65.84,65.91,65.48,65.6,75464.0,60.472,60.5363,60.1414,60.2516,75464.0
2020-07-23 14:00:00,65.63,65.79,65.55,65.64,51468.0,60.2792,60.4261,60.2057,60.2883,51468.0
2020-07-23 14:10:00,65.61,65.65,65.31,65.47,94713.0,60.2608,60.2975,59.9853,60.1322,94713.0
2020-07-23 14:20:00,65.47,65.51,65.27,65.36,66447.0,60.1322,60.1689,59.9485,60.0312,66447.0
2020-07-23 14:30:00,65.36,65.52,65.18,65.43,86393.0,60.0312,60.1781,59.8658,60.0955,86393.0
2020-07-23 14:40:00,65.45,65.68,65.36,65.62,68055.0,60.1138,60.3251,60.0312,60.27,68055.0
2020-07-23 14:50:00,65.63,65.68,65.52,65.6,71730.0,60.2792,60.3251,60.1781,60.2516,71730.0
2020-07-23 15:00:00,65.6,65.84,65.56,65.59,76907.0,60.2516,60.472,60.2149,60.2424,76907.0
2020-07-23 15:10:00,65.61,65.75,65.51,65.7,111334.0,60.2608,60.3894,60.1689,60.3435,111334.0
2020-07-23 15:20:00,65.72,65.72,65.47,65.5,74048.0,60.3618,60.3618,60.1322,60.1598,74048.0
2020-07-23 15:30:00,65.5,65.55,65.26,65.5,145762.0,60.1598,60.2057,59.9393,60.1598,145762.0
2020-07-23 15:40:00,65.48,65.52,65.32,65.36,119531.0,60.1414,60.1781,59.9944,60.0312,119531.0
2020-07-23 15:50:00,65.34,65.5,65.19,65.4,281871.0,60.0128,60.1598,59.875,60.0679,281871.0
2020-07-24 09:30:00,65.41,65.56,64.72,65.04,69681.0,60.0771,60.2149,59.4434,59.7373,69681.0
2020-07-24 09:40:00,65.05,65.4,64.88,65.4,54872.0,59.7464,60.0679,59.5903,60.0679,54872.0
2020-07-24 09:50:00,65.46,65.58,65.11,65.23,51897.0,60.123,60.2332,59.8016,59.9118,51897.0
2020-07-24 10:00:00,65.21,65.42,65.13,65.24,76756.0,59.8934,60.0863,59.8199,59.921,76756.0
2020-07-24 10:10:00,65.26,65.55,65.17,65.37,56447.0,59.9393,60.2057,59.8567,60.0404,56447.0
2020-07-24 10:20:00,65.37,65.53,65.15,65.46,32730.0,60.0404,60.1873,59.8383,60.123,32730.0
2020-07-24 10:30:00,65.48,65.77,65.46,65.47,28546.0,60.1414,60.4077,60.123,60.1322,28546.0
2020-07-24 10:40:00,65.51,65.78,65.46,65.65,23626.0,60.1689,60.4169,60.123,60.2975,23626.0
2020-07-24 10:50:00,65.61,65.61,65.29,65.29,39099.0,60.2608,60.2608,59.9669,59.9669,39099.0
2020-07-24 11:00:00,65.33,65.45,64.96,64.96,19302.0,60.0036,60.1138,59.6638,59.6638,19302.0
2020-07-24 11:10:00,65.05,65.24,65.01,65.13,24362.0,59.7464,59.921,59.7097,59.8199,24362.0
2020-07-24 11:20:00,65.08,65.18,65.02,65.11,38899.0,59.774,59.8658,59.7189,59.8016,38899.0
2020-07-24 11:30:00,65.13,65.25,65.04,65.17,33027.0,59.8199,59.9301,59.7373,59.8567,33027.0
2020-07-24 11:40:00,65.17,65.35,65.1,65.33,16102.0,59.8567,60.022,59.7924,60.0036,16102.0
2020-07-24 11:50:00,65.36,65.4,65.12,65.17,34472.0,60.0312,60.0679,59.8107,59.8567,34472.0
2020-07-24 12:00:00,65.19,65.35,65.19,65.24,25014.0,59.875,60.022,59.875,59.921,25014.0
2020-07-24 12:10:00,65.27,65.37,65.19,65.34,34030.0,59.9485,60.0404,59.875,60.0128,34030.0
2020-07-24 12:20:00,65.31,65.44,65.28,65.31,19468.0,59.9853,60.1047,59.9577,59.9853,19468.0
2020-07-24 12:30:00,65.33,65.53,65.33,65.48,18476.0,60.0036,60.1873,60.0036,60.1414,18476.0
2020-07-24 12:40:00,65.48,65.52,65.32,65.34,31974.0,60.1414,60.1781,59.9944,60.0128,31974.0
2020-07-24 12:50:00,65.35,65.46,65.26,65.34,24611.0,60.022,60.123,59.9393,60.0128,24611.0
2020-07-24 13:00:00,65.34,65.38,65.21,65.24,22759.0,60.0128,60.0495,59.8934,59.921,22759.0
2020-07-24 13:10:00,65.24,65.35,65.22,65.32,28185.0,59.921,60.022,59.9026,59.9944,28185.0
2020-07-24 13:20:00,65.31,65.39,65.25,65.3,25263.0,59.9853,60.0587,59.9301,59.9761,25263.0
2020-07-24 13:30:00,65.29,65.3,65.06,65.07,15289.0,59.9669,59.9761,59.7556,59.7648,15289.0
2020-07-24 13:40:00,65.05,65.06,64.84,65.02,47461.0,59.7464,59.7556,59.5536,59.7189,47461.0
2020-07-24 13:50:00,65.05,65.13,65.0,65.13,35160.0,59.7464,59.8199,59.7005,59.8199,35160.0
2020-07-24 14:00:00,65.13,65.13,65.0,65.11,23153.0,59.8199,59.8199,59.7005,59.8016,23153.0
2020-07-24 14:10:00,65.11,65.18,65.05,65.16,23402.0,59.8016,59.8658,59.7464,59.8475,23402.0
2020-07-24 14:20:00,65.18,65.35,65.13,65.3,36235.0,59.8658,60.022,59.8199,59.9761,36235.0
2020-07-24 14:30:00,65.29,65.36,65.14,65.29,40530.0,59.9669,60.0312,59.8291,59.9669,40530.0
2020-07-24 14:40:00,65.29,65.38,65.29,65.31,20307.0,59.9669,60.0495,59.9669,59.9853,20307.0
2020-07-24 14:50:00,65.3,65.39,65.27,65.31,41377.0,59.9761,60.0587,59.9485,59.9853,41377.0
2020-07-24 15:00:00,65.3,65.39,65.24,65.38,30730.0,59.9761,60.0587,59.921,60.0495,30730.0
2020-07-24 15:10:00,65.38,65.4,65.24,65.25,44715.0,60.0495,60.0679,59.921,59.9301,44715.0
2020-07-24 15:20:00,65.27,65.35,65.18,65.2,52417.0,59.9485,60.022,59.8658,59.8842,52417.0
2020-07-24 15:30:00,65.19,65.25,65.07,65.19,67897.0,59.875,59.9301,59.7648,59.875,67897.0
2020-07-24 15:40:00,65.19,65.24,65.13,65.16,59617.0,59.875,59.921,59.8199,59.8475,59617.0
2020-07-24 15:50:00,65.16,65.17,64.98,65.06,186647.0,59.8475,59.8567,59.6822,59.7556,186647.0
2020-07-27 09:30:00,64.48,64.68,63.13,63.17,140375.0,59.2229,59.4066,57.983,58.0197,140375.0
2020-07-27 09:40:00,63.12,63.67,63.06,63.61,65692.0,57.9738,58.479,57.9187,58.4239,65692.0
2020-07-27 09:50:00,63.63,64.74,63.55,64.7,82890.0,58.4422,59.4617,58.3687,59.425,82890.0
2020-07-27 10:00:00,64.7,64.81,64.28,64.81,59326.0,59.425,59.526,59.0392,59.526,59326.0
2020-07-27 10:10:00,64.81,65.31,64.73,65.27,44164.0,59.526,59.9853,59.4525,59.9485,44164.0
2020-07-27 10:20:00,65.3,65.46,65.13,65.41,64971.0,59.9761,60.123,59.8199,60.0771,64971.0
2020-07-27 10:30:00,65.38,65.48,65.21,65.45,78935.0,60.0495,60.1414,59.8934,60.1138,78935.0
2020-07-27 10:40:00,65.46,65.5,65.2,65.4,56588.0,60.123,60.1598,59.8842,60.0679,56588.0
2020-07-27 10:50:00,65.41,65.63,65.38,65.56,73316.0,60.0771,60.2792,60.0495,60.2149,73316.0
2020-07-27 11:00:00,65.55,65.56,65.3,65.49,67591.0,60.2057,60.2149,59.9761,60.1506,67591.0
2020-07-27 11:10:00,65.5,65.87,65.5,65.71,76368.0,60.1598,60.4996,60.1598,60.3526,76368.0
2020-07-27 11:20:00,65.69,65.72,65.5,65.63,57893.0,60.3343,60.3618,60.1598,60.2792,57893.0
2020-07-27 11:30:00,65.63,65.75,65.55,65.64,39097.0,60.2792,60.3894,60.2057,60.2883,39097.0
2020-07-27 11:40:00,65.65,65.72,65.59,65.65,43144.0,60.2975,60.3618,60.2424,60.2975,43144.0
2020-07-27 11:50:00,65.64,65.77,65.59,65.62,53533.0,60.2883,60.4077,60.2424,60.27,53533.0
2020-07-27 12:00:00,65.64,65.8,65.59,65.77,40075.0,60.2883,60.4353,60.2424,60.4077,40075.0
2020-07-27 12:10:00,65.76,65.79,65.58,65.69,23326.0,60.3986,60.4261,60.2332,60.3343,23326.0
2020-07-27 12:20:00,65.69,65.83,65.62,65.83,36291.0,60.3343,60.4629,60.27,60.4629,36291.0
2020-07-27 12:30:00,65.83,65.94,65.81,65.87,68326.0,60.4629,60.5639,60.4445,60.4996,68326.0
2020-07-27 12:40:00,65.86,65.89,65.68,65.76,30328.0,60.4904,60.518,60.3251,60.3986,30328.0
2020-07-27 12:50:00,65.77,65.78,65.6,65.63,42741.0,60.4077,60.4169,60.2516,60.2792,42741.0
2020-07-27 13:00:00,65.62,65.67,65.54,65.64,27258.0,60.27,60.3159,60.1965,60.2883,27258.0
2020-07-27 13:10:00,65.64,65.86,65.63,65.81,65069.0,60.2883,60.4904,60.2792,60.4445,65069.0
2020-07-27 13:20:00,65.81,65.89,65.65,65.86,113822.0,60.4445,60.518,60.2975,60.4904,113822.0
2020-07-27 13:30:00,65.86,65.96,65.77,65.93,40165.0,60.4904,60.5823,60.4077,60.5547,40165.0
2020-07-27 13:40:00,65.92,65.98,65.77,65.89,32312.0,60.5455,60.6006,60.4077,60.518,32312.0
2020-07-27 13:50:00,65.91,65.97,65.59,65.62,50828.0,60.5363,60.5914,60.2424,60.27,50828.0
2020-07-27 14:00:00,65.61,65.62,65.27,65.39,84952.0,60.2608,60.27,59.9485,60.0587,84952.0
2020-07-27 14:10:00,65.38,65.58,65.33,65.45,80247.0,60.0495,60.2332,60.0036,60.1138,80247.0
2020-07-27 14:20:00,65.45,65.65,65.43,65.49,34602.0,60.1138,60.2975,60.0955,60.1506,34602.0
2020-07-27 14:30:00,65.48,65.6,65.45,65.58,27647.0,60.1414,60.2516,60.1138,60.2332,27647.0
2020-07-27 14:40:00,65.59,65.61,65.51,65.55,44237.0,60.2424,60.2608,60.1689,60.2057,44237.0
2020-07-27 14:50:00,65.55,65.56,65.42,65.46,39727.0,60.2057,60.2149,60.0863,60.123,39727.0
2020-07-27 15:00:00,65.46,65.66,65.38,65.63,42904.0,60.123,60.3067,60.0495,60.2792,42904.0
2020-07-27 15:10:00,65.62,65.63,65.55,65.6,36459.0,60.27,60.2792,60.2057,60.2516,36459.0
2020-07-27 15:20:00,65.6,65.79,65.6,65.71,38095.0,60.2516,60.4261,60.2516,60.3526,38095.0
2020-07-27 15:30:00,65.7,65.76,65.67,65.7,65271.0,60.3435,60.3986,60.3159,60.3435,65271.0
2020-07-27 15:40:00,65.71,65.75,65.53,65.74,88012.0,60.3526,60.3894,60.1873,60.3802,88012.0
2020-07-27 15:50:00,65.74,65.77,65.51,65.74,246548.0,60.3802,60.4077,60.1689,60.3802,246548.0
2020-07-28 09:30:00,65.02,65.81,64.98,65.27,62502.0,59.7189,60.4445,59.6822,59.9485,62502.0
2020-07-28 09:40:00,65.37,65.37,64.71,64.73,32457.0,60.0404,60.0404,59.4342,59.4525,32457.0
2020-07-28 09:50:00,64.73,64.91,64.62,64.89,55026.0,59.4525,59.6179,59.3515,59.5995,55026.0
2020-07-28 10:00:00,64.9,65.19,64.7,64.85,82998.0,59.6087,59.875,59.425,59.5628,82998.0
2020-07-28 10:10:00,64.9,64.98,64.71,64.84,64492.0,59.6087,59.6822,59.4342,59.5536,64492.0
2020-07-28 10:20:00,64.86,64.87,64.48,64.63,50055.0,59.5719,59.5811,59.2229,59.3607,50055.0
2020-07-28 10:30:00,64.65,64.67,64.49,64.54,53985.0,59.3791,59.3974,59.2321,59.278,53985.0
2020-07-28 10:40:00,64.55,64.57,63.96,64.18,48410.0,59.2872,59.3056,58.7453,58.9474,48410.0
2020-07-28 10:50:00,64.17,64.32,63.98,64.28,58837.0,58.9382,59.076,58.7637,59.0392,58837.0
2020-07-28 11:00:00,64.27,64.35,64.08,64.33,40732.0,59.03,59.1035,58.8555,59.0852,40732.0
2020-07-28 11:10:00,64.32,64.67,64.32,64.45,46513.0,59.076,59.3974,59.076,59.1954,46513.0
2020-07-28 11:20:00,64.44,64.48,64.22,64.29,97535.0,59.1862,59.2229,58.9841,59.0484,97535.0
2020-07-28 11:30:00,64.3,64.35,64.2,64.29,24910.0,59.0576,59.1035,58.9657,59.0484,24910.0
2020-07-28 11:40:00,64.28,64.4,64.24,64.38,43862.0,59.0392,59.1494,59.0025,59.1311,43862.0
2020-07-28 11:50:00,64.36,64.42,64.26,64.34,24723.0,59.1127,59.1678,59.0209,59.0943,24723.0
2020-07-28 12:00:00,64.32,64.41,64.25,64.26,23370.0,59.076,59.1586,59.0117,59.0209,23370.0
2020-07-28 12:10:00,64.26,64.35,64.25,64.3,47229.0,59.0209,59.1035,59.0117,59.0576,47229.0
2020-07-28 12:20:00,64.28,64.29,64.19,64.25,62070.0,59.0392,59.0484,58.9566,59.0117,62070.0
2020-07-28 12:30:00,64.25,64.28,64.06,64.14,37003.0,59.0117,59.0392,58.8372,58.9106,37003.0
2020-07-28 12:40:00,64.14,64.17,64.09,64.12,29753.0,58.9106,58.9382,58.8647,58.8923,29753.0
2020-07-28 12:50:00,64.12,64.36,64.09,64.32,35713.0,58.8923,59.1127,58.8647,59.076,35713.0
2020-07-28 13:00:00,64.32,64.38,64.31,64.37,18020.0,59.076,59.1311,59.0668,59.1219,18020.0
2020-07-28 13:10:00,64.37,64.38,64.16,64.17,16079.0,59.1219,59.1311,58.929,58.9382,16079.0
2020-07-28 13:20:00,64.18,64.19,64.09,64.16,28307.0,58.9474,58.9566,58.8647,58.929,28307.0
2020-07-28 13:30:00,64.18,64.23,64.1,64.13,32110.0,58.9474,58.9933,58.8739,58.9015,32110.0
2020-07-28 13:40:00,64.13,64.29,64.13,64.29,36447.0,58.9015,59.0484,58.9015,59.0484,36447.0
2020-07-28 13:50:00,64.27,64.44,64.27,64.34,39294.0,59.03,59.1862,59.03,59.0943,39294.0
2020-07-28 14:00:00,64.34,64.55,64.34,64.54,42098.0,59.0943,59.2872,59.0943,59.278,42098.0
2020-07-28 14:10:00,64.53,64.56,64.4,64.41,81686.0,59.2688,59.2964,59.1494,59.1586,81686.0
2020-07-28 14:20:00,64.4,64.4,64.26,64.34,56125.0,59.1494,59.1494,59.0209,59.0943,56125.0
2020-07-28 14:30:00,64.34,64.46,64.3,64.45,24740.0,59.0943,59.2046,59.0576,59.1954,24740.0
2020-07-28 14:40:00,64.45,64.5,64.37,64.39,26744.0,59.1954,59.2413,59.1219,59.1403,26744.0
2020-07-28 14:50:00,64.37,64.46,64.33,64.4,45873.0,59.1219,59.2046,59.0852,59.1494,45873.0
2020-07-28 15:00:00,64.4,64.49,64.35,64.36,35677.0,59.1494,59.2321,59.1035,59.1127,35677.0
2020-07-28 15:10:00,64.37,64.53,64.29,64.52,86806.0,59.1219,59.2688,59.0484,59.2597,86806.0
2020-07-28 15:20:00,64.5,64.52,64.36,64.39,68224.0,59.2413,59.2597,59.1127,59.1403,68224.0
2020-07-28 15:30:00,64.38,64.52,64.36,64.42,92687.0,59.1311,59.2597,59.1127,59.1678,92687.0
2020-07-28 15:40:00,64.42,64.53,64.21,64.22,117709.0,59.1678,59.2688,58.9749,58.9841,117709.0
2020-07-28 15:50:00,64.21,64.3,63.98,64.11,257454.0,58.9749,59.0576,58.7637,58.8831,257454.0
2020-07-29 09:30:00,64.12,64.21,63.64,63.78,58774.0,58.8923,58.9749,58.4514,58.58,58774.0
2020-07-29 09:40:00,63.78,64.37,63.73,64.34,19837.0,58.58,59.1219,58.5341,59.0943,19837.0
2020-07-29 09:50:00,64.35,64.41,64.07,64.1,29100.0,59.1035,59.1586,58.8463,58.8739,29100.0
2020-07-29 10:00:00,64.17,64.17,63.79,63.88,20142.0,58.9382,58.9382,58.5892,58.6718,20142.0
2020-07-29 10:10:00,63.87,64.18,63.84,64.01,14039.0,58.6627,58.9474,58.6351,58.7912,14039.0
2020-07-29 10:20:00,64.04,64.29,64.0,64.1,22417.0,58.8188,59.0484,58.7821,58.8739,22417.0
2020-07-29 10:30:00,64.12,64.12,63.84,63.89,20674.0,58.8923,58.8923,58.6351,58.681,20674.0
2020-07-29 10:40:00,63.87,64.09,63.86,64.04,16182.0,58.6627,58.8647,58.6535,58.8188,16182.0
2020-07-29 10:50:00,64.05,64.14,64.01,64.14,12006.0,58.828,58.9106,58.7912,58.9106,12006.0
2020-07-29 11:00:00,64.13,64.41,64.11,64.31,33405.0,58.9015,59.1586,58.8831,59.0668,33405.0
2020-07-29 11:10:00,64.35,64.7,64.31,64.59,30375.0,59.1035,59.425,59.0668,59.324,30375.0
2020-07-29 11:20:00,64.59,64.75,64.46,64.74,19606.0,59.324,59.4709,59.2046,59.4617,19606.0
2020-07-29 11:30:00,64.73,64.8,64.6,64.62,21636.0,59.4525,59.5168,59.3331,59.3515,21636.0
2020-07-29 11:40:00,64.62,64.64,64.46,64.62,23799.0,59.3515,59.3699,59.2046,59.3515,23799.0
2020-07-29 11:50:00,64.64,64.89,64.62,64.84,20518.0,59.3699,59.5995,59.3515,59.5536,20518.0
2020-07-29 12:00:00,64.83,65.21,64.74,65.21,31269.0,59.5444,59.8934,59.4617,59.8934,31269.0
2020-07-29 12:10:00,65.21,65.35,65.14,65.21,42718.0,59.8934,60.022,59.8291,59.8934,42718.0
2020-07-29 12:20:00,65.22,65.4,65.21,65.33,16852.0,59.9026,60.0679,59.8934,60.0036,16852.0
2020-07-29 12:30:00,65.34,65.49,65.28,65.47,37708.0,60.0128,60.1506,59.9577,60.1322,37708.0
2020-07-29 12:40:00,65.48,65.58,65.47,65.54,20747.0,60.1414,60.2332,60.1322,60.1965,20747.0
2020-07-29 12:50:00,65.51,65.58,65.45,65.5,15066.0,60.1689,60.2332,60.1138,60.1598,15066.0
2020-07-29 13:00:00,65.5,65.65,65.43,65.55,19732.0,60.1598,60.2975,60.0955,60.2057,19732.0
2020-07-29 13:10:00,65.55,65.69,65.51,65.66,20856.0,60.2057,60.3343,60.1689,60.3067,20856.0
2020-07-29 13:20:00,65.66,65.79,65.62,65.73,20946.0,60.3067,60.4261,60.27,60.371,20946.0
2020-07-29 13:30:00,65.76,65.77,65.51,65.52,25176.0,60.3986,60.4077,60.1689,60.1781,25176.0
2020-07-29 13:40:00,65.52,65.64,65.52,65.61,11384.0,60.1781,60.2883,60.1781,60.2608,11384.0
2020-07-29 13:50:00,65.61,65.63,65.55,65.59,14363.0,60.2608,60.2792,60.2057,60.2424,14363.0
2020-07-29 14:00:00,65.56,65.73,65.52,65.6,14904.0,60.2149,60.371,60.1781,60.2516,14904.0
2020-07-29 14:10:00,65.58,65.58,65.35,65.48,20660.0,60.2332,60.2332,60.022,60.1414,20660.0
2020-07-29 14:20:00,65.47,65.48,65.39,65.45,12724.0,60.1322,60.1414,60.0587,60.1138,12724.0
2020-07-29 14:30:00,65.42,65.54,65.37,65.47,33465.0,60.0863,60.1965,60.0404,60.1322,33465.0
2020-07-29 14:40:00,65.48,65.77,65.47,65.72,21369.0,60.1414,60.4077,60.1322,60.3618,21369.0
2020-07-29 14:50:00,65.76,65.88,65.74,65.79,30840.0,60.3986,60.5088,60.3802,60.4261,30840.0
2020-07-29 15:00:00,65.79,65.81,65.61,65.75,17671.0,60.4261,60.4445,60.2608,60.3894,17671.0
2020-07-29 15:10:00,65.76,66.0,65.74,66.0,39021.0,60.3986,60.619,60.3802,60.619,39021.0
2020-07-29 15:20:00,66.0,66.15,65.97,66.12,45910.0,60.619,60.7568,60.5914,60.7292,45910.0
2020-07-29 15:30:00,66.13,66.19,66.06,66.12,49893.0,60.7384,60.7935,60.6741,60.7292,49893.0
2020-07-29 15:40:00,66.14,66.21,66.05,66.17,60077.0,60.7476,60.8119,60.6649,60.7751,60077.0
2020-07-29 15:50:00,66.17,66.41,66.06,66.37,277528.0,60.7751,60.9956,60.6741,60.9588,277528.0
2020-07-30 09:30:00,64.52,64.71,64.0,64.16,105040.0,59.2597,59.4342,58.7821,58.929,105040.0
2020-07-30 09:40:00,64.16,64.16,63.68,63.98,110945.0,58.929,58.929,58.4881,58.7637,110945.0
2020-07-30 09:50:00,63.98,64.06,63.71,63.72,68161.0,58.7637,58.8372,58.5157,58.5249,68161.0
2020-07-30 10:00:00,63.74,63.74,63.44,63.74,51170.0,58.5433,58.5433,58.2677,58.5433,51170.0
2020-07-30 10:10:00,63.7,64.04,63.65,63.98,40912.0,58.5065,58.8188,58.4606,58.7637,40912.0
2020-07-30 10:20:00,63.96,63.96,63.7,63.82,25503.0,58.7453,58.7453,58.5065,58.6167,25503.0
2020-07-30 10:30:00,63.83,63.99,63.72,63.98,26229.0,58.6259,58.7729,58.5249,58.7637,26229.0
2020-07-30 10:40:00,63.98,64.13,63.94,64.03,45598.0,58.7637,58.9015,58.7269,58.8096,45598.0
2020-07-30 10:50:00,64.0,64.32,63.96,64.32,36753.0,58.7821,59.076,58.7453,59.076,36753.0
2020-07-30 11:00:00,64.3,64.5,64.24,64.47,21060.0,59.0576,59.2413,59.0025,59.2137,21060.0
2020-07-30 11:10:00,64.48,64.71,64.46,64.66,20472.0,59.2229,59.4342,59.2046,59.3882,20472.0
2020-07-30 11:20:00,64.69,64.69,64.48,64.54,17560.0,59.4158,59.4158,59.2229,59.278,17560.0
2020-07-30 11:30:00,64.51,64.6,64.35,64.5,14146.0,59.2505,59.3331,59.1035,59.2413,14146.0
2020-07-30 11:40:00,64.52,64.55,64.29,64.32,11935.0,59.2597,59.2872,59.0484,59.076,11935.0
2020-07-30 11:50:00,64.32,64.49,64.32,64.44,42705.0,59.076,59.2321,59.076,59.1862,42705.0
2020-07-30 12:00:00,64.45,64.48,64.2,64.22,26402.0,59.1954,59.2229,58.9657,58.9841,26402.0
2020-07-30 12:10:00,64.21,64.55,64.19,64.52,22486.0,58.9749,59.2872,58.9566,59.2597,22486.0
2020-07-30 12:20:00,64.51,64.52,64.4,64.45,19523.0,59.2505,59.2597,59.1494,59.1954,19523.0
2020-07-30 12:30:00,64.44,64.69,64.44,64.66,18413.0,59.1862,59.4158,59.1862,59.3882,18413.0
2020-07-30 12:40:00,64.66,64.78,64.57,64.72,44212.0,59.3882,59.4985,59.3056,59.4434,44212.0
2020-07-30 12:50:00,64.7,64.97,64.69,64.94,23463.0,59.425,59.673,59.4158,59.6454,23463.0
2020-07-30 13:00:00,64.99,65.16,64.96,65.11,28606.0,59.6913,59.8475,59.6638,59.8016,28606.0
2020-07-30 13:10:00,65.1,65.21,64.99,65.07,36512.0,59.7924,59.8934,59.6913,59.7648,36512.0
2020-07-30 13:20:00,65.09,65.12,64.8,64.8,63639.0,59.7832,59.8107,59.5168,59.5168,63639.0
2020-07-30 13:30:00,64.79,64.87,64.69,64.69,17182.0,59.5076,59.5811,59.4158,59.4158,17182.0
2020-07-30 13:40:00,64.7,64.75,64.66,64.68,21115.0,59.425,59.4709,59.3882,59.4066,21115.0
2020-07-30 13:50:00,64.67,64.74,64.66,64.7,7493.0,59.3974,59.4617,59.3882,59.425,7493.0
2020-07-30 14:00:00,64.69,64.8,64.59,64.78,10915.0,59.4158,59.5168,59.324,59.4985,10915.0
2020-07-30 14:10:00,64.76,64.81,64.72,64.78,14175.0,59.4801,59.526,59.4434,59.4985,14175.0
2020-07-30 14:20:00,64.77,64.89,64.7,64.72,22921.0,59.4893,59.5995,59.425,59.4434,22921.0
2020-07-30 14:30:00,64.74,64.85,64.74,64.77,16860.0,59.4617,59.5628,59.4617,59.4893,16860.0
2020-07-30 14:40:00,64.79,64.89,64.79,64.85,14007.0,59.5076,59.5995,59.5076,59.5628,14007.0
2020-07-30 14:50:00,64.84,64.89,64.76,64.83,30303.0,59.5536,59.5995,59.4801,59.5444,30303.0
2020-07-30 15:00:00,64.83,64.99,64.83,64.92,17331.0,59.5444,59.6913,59.5444,59.627,17331.0
2020-07-30 15:10:00,64.92,64.95,64.79,64.92,19716.0,59.627,59.6546,59.5076,59.627,19716.0
2020-07-30 15:20:00,64.89,65.04,64.84,64.95,27031.0,59.5995,59.7373,59.5536,59.6546,27031.0
2020-07-30 15:30:00,64.98,65.0,64.88,64.88,34392.0,59.6822,59.7005,59.5903,59.5903,34392.0
2020-07-30 15:40:00,64.88,64.9,64.84,64.87,58026.0,59.5903,59.6087,59.5536,59.5811,58026.0
2020-07-30 15:50:00,64.85,65.0,64.8,64.85,130501.0,59.5628,59.7005,59.5168,59.5628,130501.0
2020-07-31 09:30:00,64.79,64.79,64.13,64.48,47901.0,59.5076,59.5076,58.9015,59.2229,47901.0
2020-07-31 09:40:00,64.42,64.6,64.01,64.25,26005.0,59.1678,59.3331,58.7912,59.0117,26005.0
2020-07-31 09:50:00,64.14,64.42,63.94,64.4,29475.0,58.9106,59.1678,58.7269,59.1494,29475.0
2020-07-31 10:00:00,64.4,64.47,63.95,64.03,24081.0,59.1494,59.2137,58.7361,58.8096,24081.0
2020-07-31 10:10:00,64.07,64.07,63.51,63.52,22223.0,58.8463,58.8463,58.332,58.3412,22223.0
2020-07-31 10:20:00,63.5,63.61,63.32,63.4,33479.0,58.3228,58.4239,58.1575,58.231,33479.0
2020-07-31 10:30:00,63.37,63.44,63.19,63.33,27820.0,58.2034,58.2677,58.0381,58.1667,27820.0
2020-07-31 10:40:00,63.34,63.35,63.07,63.16,37587.0,58.1759,58.1851,57.9279,58.0105,37587.0
2020-07-31 10:50:00,63.16,63.3,62.96,63.3,45577.0,58.0105,58.1391,57.8268,58.1391,45577.0
2020-07-31 11:00:00,63.29,63.36,63.16,63.19,35939.0,58.1299,58.1942,58.0105,58.0381,35939.0
2020-07-31 11:10:00,63.18,63.4,63.1,63.4,23770.0,58.0289,58.231,57.9554,58.231,23770.0
2020-07-31 11:20:00,63.41,63.49,63.31,63.43,24074.0,58.2402,58.3136,58.1483,58.2585,24074.0
2020-07-31 11:30:00,63.45,63.46,62.97,63.16,59197.0,58.2769,58.2861,57.836,58.0105,59197.0
2020-07-31 11:40:00,63.14,63.36,63.11,63.32,31294.0,57.9922,58.1942,57.9646,58.1575,31294.0
2020-07-31 11:50:00,63.34,63.35,63.13,63.17,16947.0,58.1759,58.1851,57.983,58.0197,16947.0
2020-07-31 12:00:00,63.16,63.25,63.03,63.03,16702.0,58.0105,58.0932,57.8911,57.8911,16702.0
2020-07-31 12:10:00,63.06,63.24,62.98,63.02,22100.0,57.9187,58.084,57.8452,57.882,22100.0
2020-07-31 12:20:00,62.99,63.16,62.91,63.14,14928.0,57.8544,58.0105,57.7809,57.9922,14928.0
2020-07-31 12:30:00,63.12,63.16,62.87,62.91,21913.0,57.9738,58.0105,57.7442,57.7809,21913.0
2020-07-31 12:40:00,62.91,62.96,62.82,62.82,28643.0,57.7809,57.8268,57.6983,57.6983,28643.0
2020-07-31 12:50:00,62.82,62.91,62.74,62.9,25796.0,57.6983,57.7809,57.6248,57.7717,25796.0
2020-07-31 13:00:00,62.86,62.92,62.81,62.85,22573.0,57.735,57.7901,57.6891,57.7258,22573.0
2020-07-31 13:10:00,62.86,62.97,62.85,62.95,19639.0,57.735,57.836,57.7258,57.8177,19639.0
2020-07-31 13:20:00,62.95,63.15,62.94,63.14,14821.0,57.8177,58.0014,57.8085,57.9922,14821.0
2020-07-31 13:30:00,63.12,63.22,63.07,63.21,25423.0,57.9738,58.0656,57.9279,58.0565,25423.0
2020-07-31 13:40:00,63.21,63.33,63.19,63.26,19380.0,58.0565,58.1667,58.0381,58.1024,19380.0
2020-07-31 13:50:00,63.25,63.42,63.24,63.39,18379.0,58.0932,58.2493,58.084,58.2218,18379.0
2020-07-31 14:00:00,63.41,63.56,63.33,63.34,26880.0,58.2402,58.3779,58.1667,58.1759,26880.0
2020-07-31 14:10:00,63.33,63.37,63.28,63.33,13700.0,58.1667,58.2034,58.1208,58.1667,13700.0
2020-07-31 14:20:00,63.32,63.38,63.31,63.35,18747.0,58.1575,58.2126,58.1483,58.1851,18747.0
2020-07-31 14:30:00,63.37,63.62,63.35,63.54,37502.0,58.2034,58.433,58.1851,58.3596,37502.0
2020-07-31 14:40:00,63.53,63.67,63.5,63.6,15457.0,58.3504,58.479,58.3228,58.4147,15457.0
2020-07-31 14:50:00,63.59,63.68,63.54,63.66,14300.0,58.4055,58.4881,58.3596,58.4698,14300.0
2020-07-31 15:00:00,63.65,63.75,63.54,63.57,23886.0,58.4606,58.5524,58.3596,58.3871,23886.0
2020-07-31 15:10:00,63.61,63.68,63.5,63.62,26317.0,58.4239,58.4881,58.3228,58.433,26317.0
2020-07-31 15:20:00,63.62,63.69,63.53,63.58,44307.0,58.433,58.4973,58.3504,58.3963,44307.0
2020-07-31 15:30:00,63.58,63.6,63.45,63.47,50606.0,58.3963,58.4147,58.2769,58.2953,50606.0
2020-07-31 15:40:00,63.46,63.75,63.41,63.71,63439.0,58.2861,58.5524,58.2402,58.5157,63439.0
2020-07-31 15:50:00,63.7,63.82,63.45,63.81,216705.0,58.5065,58.6167,58.2769,58.6075,216705.0
2020-08-03 09:30:00,63.93,64.0,63.2,63.47,76787.0,58.7178,58.7821,58.0473,58.2953,76787.0
2020-08-03 09:40:00,63.47,63.79,63.36,63.78,29438.0,58.2953,58.5892,58.1942,58.58,29438.0
2020-08-03 09:50:00,63.78,64.04,63.78,63.99,27509.0,58.58,58.8188,58.58,58.7729,27509.0
2020-08-03 10:00:00,64.03,64.33,63.94,64.22,48182.0,58.8096,59.0852,58.7269,58.9841,48182.0
2020-08-03 10:10:00,64.19,64.37,64.1,64.12,41757.0,58.9566,59.1219,58.8739,58.8923,41757.0
2020-08-03 10:20:00,64.12,64.43,64.07,64.28,29086.0,58.8923,59.177,58.8463,59.0392,29086.0
2020-08-03 10:30:00,64.28,64.51,64.28,64.31,18856.0,59.0392,59.2505,59.0392,59.0668,18856.0
2020-08-03 10:40:00,64.29,64.35,63.83,63.86,22368.0,59.0484,59.1035,58.6259,58.6535,22368.0
2020-08-03 10:50:00,63.89,63.95,63.7,63.89,13790.0,58.681,58.7361,58.5065,58.681,13790.0
2020-08-03 11:00:00,63.9,64.07,63.87,64.03,14303.0,58.6902,58.8463,58.6627,58.8096,14303.0
2020-08-03 11:10:00,64.0,64.15,63.94,64.09,12716.0,58.7821,58.9198,58.7269,58.8647,12716.0
2020-08-03 11:20:00,64.11,64.25,64.09,64.16,18417.0,58.8831,59.0117,58.8647,58.929,18417.0
2020-08-03 11:30:00,64.17,64.37,64.1,64.29,11919.0,58.9382,59.1219,58.8739,59.0484,11919.0
2020-08-03 11:40:00,64.31,64.39,64.2,64.23,18529.0,59.0668,59.1403,58.9657,58.9933,18529.0
2020-08-03 11:50:00,64.2,64.29,64.16,64.22,11078.0,58.9657,59.0484,58.929,58.9841,11078.0
2020-08-03 12:00:00,64.24,64.29,64.1,64.25,17551.0,59.0025,59.0484,58.8739,59.0117,17551.0
2020-08-03 12:10:00,64.25,64.4,64.24,64.32,20362.0,59.0117,59.1494,59.0025,59.076,20362.0
2020-08-03 12:20:00,64.33,64.35,64.23,64.23,9952.0,59.0852,59.1035,58.9933,58.9933,9952.0
2020-08-03 12:30:00,64.19,64.24,64.16,64.22,9101.0,58.9566,59.0025,58.929,58.9841,9101.0
2020-08-03 12:40:00,64.22,64.35,64.21,64.33,21984.0,58.9841,59.1035,58.9749,59.0852,21984.0
2020-08-03 12:50:00,64.3,64.37,64.22,64.24,10114.0,59.0576,59.1219,58.9841,59.0025,10114.0
2020-08-03 13:00:00,64.27,64.28,64.08,64.09,11862.0,59.03,59.0392,58.8555,58.8647,11862.0
2020-08-03 13:10:00,64.07,64.09,63.95,63.96,23394.0,58.8463,58.8647,58.7361,58.7453,23394.0
2020-08-03 13:20:00,63.96,64.1,63.9,64.01,17461.0,58.7453,58.8739,58.6902,58.7912,17461.0
2020-08-03 13:30:00,63.99,64.08,63.96,64.08,32595.0,58.7729,58.8555,58.7453,58.8555,32595.0
2020-08-03 13:40:00,64.07,64.08,63.87,63.88,14739.0,58.8463,58.8555,58.6627,58.6718,14739.0
2020-08-03 13:50:00,63.89,64.05,63.84,64.03,32865.0,58.681,58.828,58.6351,58.8096,32865.0
2020-08-03 14:00:00,64.01,64.17,64.0,64.06,29670.0,58.7912,58.9382,58.7821,58.8372,29670.0
2020-08-03 14:10:00,64.07,64.11,64.02,64.06,14755.0,58.8463,58.8831,58.8004,58.8372,14755.0
2020-08-03 14:20:00,64.09,64.2,64.07,64.17,10506.0,58.8647,58.9657,58.8463,58.9382,10506.0
2020-08-03 14:30:00,64.17,64.19,64.11,64.11,12994.0,58.9382,58.9566,58.8831,58.8831,12994.0
2020-08-03 14:40:00,64.11,64.2,64.08,64.2,9286.0,58.8831,58.9657,58.8555,58.9657,9286.0
2020-08-03 14:50:00,64.17,64.18,64.11,64.15,14376.0,58.9382,58.9474,58.8831,58.9198,14376.0
2020-08-03 15:00:00,64.13,64.21,64.06,64.07,16341.0,58.9015,58.9749,58.8372,58.8463,16341.0
2020-08-03 15:10:00,64.08,64.08,63.89,63.94,101563.0,58.8555,58.8555,58.681,58.7269,101563.0
2020-08-03 15:20:00,63.95,63.97,63.84,63.86,17371.0,58.7361,58.7545,58.6351,58.6535,17371.0
2020-08-03 15:30:00,63.85,63.93,63.71,63.87,44878.0,58.6443,58.7178,58.5157,58.6627,44878.0
2020-08-03 15:40:00,63.86,63.97,63.72,63.74,67674.0,58.6535,58.7545,58.5249,58.5433,67674.0
2020-08-03 15:50:00,63.75,63.76,63.49,63.49,201990.0,58.5524,58.5616,58.3136,58.3136,201990.0
2020-08-04 09:30:00,63.2,63.74,63.2,63.43,81263.0,58.0473,58.5433,58.0473,58.2585,81263.0
2020-08-04 09:40:00,63.45,63.46,63.0,63.04,39811.0,58.2769,58.2861,57.8636,57.9003,39811.0
2020-08-04 09:50:00,63.04,63.36,62.98,63.22,34518.0,57.9003,58.1942,57.8452,58.0656,34518.0
2020-08-04 10:00:00,63.25,63.41,63.02,63.14,34080.0,58.0932,58.2402,57.882,57.9922,34080.0
2020-08-04 10:10:00,63.11,63.28,63.09,63.11,31720.0,57.9646,58.1208,57.9462,57.9646,31720.0
2020-08-04 10:20:00,63.09,63.13,62.92,62.92,32975.0,57.9462,57.983,57.7901,57.7901,32975.0
2020-08-04 10:30:00,62.93,62.93,62.65,62.73,32600.0,57.7993,57.7993,57.5421,57.6156,32600.0
2020-08-04 10:40:00,62.72,63.03,62.72,63.03,28788.0,57.6064,57.8911,57.6064,57.8911,28788.0
2020-08-04 10:50:00,63.07,63.18,62.97,63.08,19902.0,57.9279,58.0289,57.836,57.9371,19902.0
2020-08-04 11:00:00,63.1,63.26,63.03,63.1,18923.0,57.9554,58.1024,57.8911,57.9554,18923.0
2020-08-04 11:10:00,63.12,63.29,63.08,63.22,35047.0,57.9738,58.1299,57.9371,58.0656,35047.0
2020-08-04 11:20:00,63.2,63.4,63.2,63.34,17883.0,58.0473,58.231,58.0473,58.1759,17883.0
2020-08-04 11:30:00,63.33,63.33,63.14,63.2,14544.0,58.1667,58.1667,57.9922,58.0473,14544.0
2020-08-04 11:40:00,63.25,63.38,63.24,63.3,25251.0,58.0932,58.2126,58.084,58.1391,25251.0
2020-08-04 11:50:00,63.3,63.34,63.12,63.12,15109.0,58.1391,58.1759,57.9738,57.9738,15109.0
2020-08-04 12:00:00,63.14,63.16,62.97,63.01,17704.0,57.9922,58.0105,57.836,57.8728,17704.0
2020-08-04 12:10:00,63.02,63.02,62.87,62.9,51856.0,57.882,57.882,57.7442,57.7717,51856.0
2020-08-04 12:20:00,62.93,62.98,62.83,62.83,24551.0,57.7993,57.8452,57.7074,57.7074,24551.0
2020-08-04 12:30:00,62.83,62.96,62.83,62.91,25953.0,57.7074,57.8268,57.7074,57.7809,25953.0
2020-08-04 12:40:00,62.92,63.05,62.88,63.02,18933.0,57.7901,57.9095,57.7534,57.882,18933.0
2020-08-04 12:50:00,63.02,63.11,63.01,63.11,22803.0,57.882,57.9646,57.8728,57.9646,22803.0
2020-08-04 13:00:00,63.12,63.15,63.01,63.01,21977.0,57.9738,58.0014,57.8728,57.8728,21977.0
2020-08-04 13:10:00,62.99,63.12,62.99,63.12,15623.0,57.8544,57.9738,57.8544,57.9738,15623.0
2020-08-04 13:20:00,63.12,63.15,63.08,63.14,12488.0,57.9738,58.0014,57.9371,57.9922,12488.0
2020-08-04 13:30:00,63.12,63.18,63.07,63.14,14895.0,57.9738,58.0289,57.9279,57.9922,14895.0
2020-08-04 13:40:00,63.13,63.14,63.05,63.09,11603.0,57.983,57.9922,57.9095,57.9462,11603.0
2020-08-04 13:50:00,63.1,63.1,62.95,62.99,12135.0,57.9554,57.9554,57.8177,57.8544,12135.0
2020-08-04 14:00:00,63.02,63.1,62.98,62.99,10944.0,57.882,57.9554,57.8452,57.8544,10944.0
2020-08-04 14:10:00,62.97,63.08,62.95,63.03,21486.0,57.836,57.9371,57.8177,57.8911,21486.0
2020-08-04 14:20:00,63.02,63.03,62.88,62.91,24156.0,57.882,57.8911,57.7534,57.7809,24156.0
2020-08-04 14:30:00,62.91,62.91,62.77,62.81,24645.0,57.7809,57.7809,57.6523,57.6891,24645.0
2020-08-04 14:40:00,62.81,62.98,62.81,62.93,17648.0,57.6891,57.8452,57.6891,57.7993,17648.0
2020-08-04 14:50:00,62.94,63.1,62.93,63.1,20381.0,57.8085,57.9554,57.7993,57.9554,20381.0
2020-08-04 15:00:00,63.08,63.19,62.96,63.0,22738.0,57.9371,58.0381,57.8268,57.8636,22738.0
2020-08-04 15:10:00,63.03,63.19,63.0,63.19,29039.0,57.8911,58.0381,57.8636,58.0381,29039.0
2020-08-04 15:20:00,63.18,63.28,63.17,63.24,50138.0,58.0289,58.1208,58.0197,58.084,50138.0
2020-08-04 15:30:00,63.24,63.24,63.11,63.2,40932.0,58.084,58.084,57.9646,58.0473,40932.0
2020-08-04 15:40:00,63.21,63.21,63.06,63.13,108430.0,58.0565,58.0565,57.9187,57.983,108430.0
2020-08-04 15:50:00,63.13,63.26,62.96,63.26,157590.0,57.983,58.1024,57.8268,58.1024,157590.0
2020-08-05 09:30:00,63.98,64.44,63.79,64.3,87003.0,58.7637,59.1862,58.5892,59.0576,87003.0
2020-08-05 09:40:00,64.31,64.48,63.86,63.86,32430.0,59.0668,59.2229,58.6535,58.6535,32430.0
2020-08-05 09:50:00,63.9,63.91,63.44,63.74,49612.0,58.6902,58.6994,58.2677,58.5433,49612.0
2020-08-05 10:00:00,63.79,64.27,63.77,64.21,58096.0,58.5892,59.03,58.5708,58.9749,58096.0
2020-08-05 10:10:00,64.19,64.25,63.81,63.88,28206.0,58.9566,59.0117,58.6075,58.6718,28206.0
2020-08-05 10:20:00,63.85,64.05,63.78,63.87,34641.0,58.6443,58.828,58.58,58.6627,34641.0
2020-08-05 10:30:00,63.8,63.92,63.63,63.64,35986.0,58.5984,58.7086,58.4422,58.4514,35986.0
2020-08-05 10:40:00,63.67,63.98,63.67,63.93,15176.0,58.479,58.7637,58.479,58.7178,15176.0
2020-08-05 10:50:00,63.97,64.09,63.93,64.06,49628.0,58.7545,58.8647,58.7178,58.8372,49628.0
2020-08-05 11:00:00,64.1,64.28,64.08,64.22,14152.0,58.8739,59.0392,58.8555,58.9841,14152.0
2020-08-05 11:10:00,64.25,64.34,64.19,64.28,62296.0,59.0117,59.0943,58.9566,59.0392,62296.0
2020-08-05 11:20:00,64.27,64.27,64.02,64.09,17557.0,59.03,59.03,58.8004,58.8647,17557.0
2020-08-05 11:30:00,64.07,64.12,63.93,64.02,15162.0,58.8463,58.8923,58.7178,58.8004,15162.0
2020-08-05 11:40:00,64.03,64.11,63.91,64.05,29657.0,58.8096,58.8831,58.6994,58.828,29657.0
2020-08-05 11:50:00,64.06,64.1,63.97,64.06,52650.0,58.8372,58.8739,58.7545,58.8372,52650.0
2020-08-05 12:00:00,64.04,64.04,63.83,63.89,23070.0,58.8188,58.8188,58.6259,58.681,23070.0
2020-08-05 12:10:00,63.91,63.91,63.74,63.8,36465.0,58.6994,58.6994,58.5433,58.5984,36465.0
2020-08-05 12:20:00,63.8,63.87,63.75,63.75,12057.0,58.5984,58.6627,58.5524,58.5524,12057.0
2020-08-05 12:30:00,63.77,63.79,63.69,63.77,8409.0,58.5708,58.5892,58.4973,58.5708,8409.0
2020-08-05 12:40:00,63.78,63.83,63.73,63.83,22779.0,58.58,58.6259,58.5341,58.6259,22779.0
2020-08-05 12:50:00,63.85,63.89,63.81,63.85,18387.0,58.6443,58.681,58.6075,58.6443,18387.0
2020-08-05 13:00:00,63.85,63.87,63.78,63.8,15620.0,58.6443,58.6627,58.58,58.5984,15620.0
2020-08-05 13:10:00,63.79,63.92,63.72,63.92,11028.0,58.5892,58.7086,58.5249,58.7086,11028.0
2020-08-05 13:20:00,63.92,64.06,63.9,64.06,11447.0,58.7086,58.8372,58.6902,58.8372,11447.0
2020-08-05 13:30:00,64.07,64.13,64.05,64.06,16524.0,58.8463,58.9015,58.828,58.8372,16524.0
2020-08-05 13:40:00,64.08,64.19,64.07,64.16,12376.0,58.8555,58.9566,58.8463,58.929,12376.0
2020-08-05 13:50:00,64.15,64.15,64.01,64.09,32930.0,58.9198,58.9198,58.7912,58.8647,32930.0
2020-08-05 14:00:00,64.08,64.23,64.08,64.15,12995.0,58.8555,58.9933,58.8555,58.9198,12995.0
2020-08-05 14:10:00,64.15,64.23,64.12,64.19,13705.0,58.9198,58.9933,58.8923,58.9566,13705.0
2020-08-05 14:20:00,64.2,64.37,64.16,64.37,17114.0,58.9657,59.1219,58.929,59.1219,17114.0
2020-08-05 14:30:00,64.37,64.48,64.35,64.46,23376.0,59.1219,59.2229,59.1035,59.2046,23376.0
2020-08-05 14:40:00,64.48,64.51,64.36,64.36,28443.0,59.2229,59.2505,59.1127,59.1127,28443.0
2020-08-05 14:50:00,64.37,64.42,64.25,64.27,14154.0,59.1219,59.1678,59.0117,59.03,14154.0
2020-08-05 15:00:00,64.28,64.53,64.28,64.46,14554.0,59.0392,59.2688,59.0392,59.2046,14554.0
2020-08-05 15:10:00,64.43,64.56,64.39,64.56,87963.0,59.177,59.2964,59.1403,59.2964,87963.0
2020-08-05 15:20:00,64.56,64.64,64.55,64.55,19935.0,59.2964,59.3699,59.2872,59.2872,19935.0
2020-08-05 15:30:00,64.55,64.67,64.55,64.58,28462.0,59.2872,59.3974,59.2872,59.3148,28462.0
2020-08-05 15:40:00,64.57,64.62,64.49,64.49,65053.0,59.3056,59.3515,59.2321,59.2321,65053.0
2020-08-05 15:50:00,64.5,64.88,64.49,64.67,170496.0,59.2413,59.5903,59.2321,59.3974,170496.0
2020-08-06 09:30:00,64.01,65.0,64.01,64.83,81888.0,58.7912,59.7005,58.7912,59.5444,81888.0
2020-08-06 09:40:00,64.82,64.91,64.51,64.78,13203.0,59.5352,59.6179,59.2505,59.4985,13203.0
2020-08-06 09:50:00,64.69,64.89,64.63,64.89,20851.0,59.4158,59.5995,59.3607,59.5995,20851.0
2020-08-06 10:00:00,64.93,64.98,64.75,64.75,30162.0,59.6362,59.6822,59.4709,59.4709,30162.0
2020-08-06 10:10:00,64.76,64.92,64.69,64.8,19295.0,59.4801,59.627,59.4158,59.5168,19295.0
2020-08-06 10:20:00,64.83,65.25,64.79,65.2,21667.0,59.5444,59.9301,59.5076,59.8842,21667.0
2020-08-06 10:30:00,65.17,65.31,64.87,64.87,32052.0,59.8567,59.9853,59.5811,59.5811,32052.0
2020-08-06 10:40:00,64.9,64.9,64.66,64.66,12370.0,59.6087,59.6087,59.3882,59.3882,12370.0
2020-08-06 10:50:00,64.58,64.91,64.54,64.79,16866.0,59.3148,59.6179,59.278,59.5076,16866.0
2020-08-06 11:00:00,64.77,64.8,63.98,64.18,521004.0,59.4893,59.5168,58.7637,58.9474,521004.0
2020-08-06 11:10:00,64.18,64.39,63.87,64.01,134190.0,58.9474,59.1403,58.6627,58.7912,134190.0
2020-08-06 11:20:00,63.99,64.36,63.99,64.25,52771.0,58.7729,59.1127,58.7729,59.0117,52771.0
2020-08-06 11:30:00,64.21,64.23,63.86,63.88,31542.0,58.9749,58.9933,58.6535,58.6718,31542.0
2020-08-06 11:40:00,63.88,63.99,63.73,63.99,19009.0,58.6718,58.7729,58.5341,58.7729,19009.0
2020-08-06 11:50:00,63.95,64.32,63.91,64.21,39003.0,58.7361,59.076,58.6994,58.9749,39003.0
2020-08-06 12:00:00,64.21,64.25,63.85,63.87,21388.0,58.9749,59.0117,58.6443,58.6627,21388.0
2020-08-06 12:10:00,63.84,63.95,63.8,63.81,63718.0,58.6351,58.7361,58.5984,58.6075,63718.0
2020-08-06 12:20:00,63.83,63.87,63.67,63.83,32636.0,58.6259,58.6627,58.479,58.6259,32636.0
2020-08-06 12:30:00,63.85,63.86,63.62,63.62,14582.0,58.6443,58.6535,58.433,58.433,14582.0
2020-08-06 12:40:00,63.61,63.65,63.36,63.44,49379.0,58.4239,58.4606,58.1942,58.2677,49379.0
2020-08-06 12:50:00,63.42,63.6,63.31,63.57,68783.0,58.2493,58.4147,58.1483,58.3871,68783.0
2020-08-06 13:00:00,63.6,63.63,63.44,63.47,21365.0,58.4147,58.4422,58.2677,58.2953,21365.0
2020-08-06 13:10:00,63.49,63.54,63.46,63.52,14162.0,58.3136,58.3596,58.2861,58.3412,14162.0
2020-08-06 13:20:00,63.53,63.63,63.43,63.6,19227.0,58.3504,58.4422,58.2585,58.4147,19227.0
2020-08-06 13:30:00,63.6,63.6,63.31,63.31,13220.0,58.4147,58.4147,58.1483,58.1483,13220.0
2020-08-06 13:40:00,63.33,63.46,63.31,63.46,42965.0,58.1667,58.2861,58.1483,58.2861,42965.0
2020-08-06 13:50:00,63.44,63.45,63.31,63.35,16042.0,58.2677,58.2769,58.1483,58.1851,16042.0
2020-08-06 14:00:00,63.33,63.69,63.32,63.69,61267.0,58.1667,58.4973,58.1575,58.4973,61267.0
2020-08-06 14:10:00,63.7,63.83,63.63,63.8,13208.0,58.5065,58.6259,58.4422,58.5984,13208.0
2020-08-06 14:20:00,63.79,63.99,63.79,63.98,18006.0,58.5892,58.7729,58.5892,58.7637,18006.0
2020-08-06 14:30:00,63.98,64.05,63.92,64.01,37244.0,58.7637,58.828,58.7086,58.7912,37244.0
2020-08-06 14:40:00,64.01,64.15,64.01,64.1,9057.0,58.7912,58.9198,58.7912,58.8739,9057.0
2020-08-06 14:50:00,64.09,64.12,64.02,64.06,14847.0,58.8647,58.8923,58.8004,58.8372,14847.0
2020-08-06 15:00:00,64.06,64.08,63.94,63.97,21835.0,58.8372,58.8555,58.7269,58.7545,21835.0
2020-08-06 15:10:00,63.97,63.97,63.85,63.88,24888.0,58.7545,58.7545,58.6443,58.6718,24888.0
2020-08-06 15:20:00,63.88,63.92,63.74,63.86,23276.0,58.6718,58.7086,58.5433,58.6535,23276.0
2020-08-06 15:30:00,63.86,63.88,63.68,63.75,74719.0,58.6535,58.6718,58.4881,58.5524,74719.0
2020-08-06 15:40:00,63.75,63.77,63.48,63.49,89531.0,58.5524,58.5708,58.3045,58.3136,89531.0
2020-08-06 15:50:00,63.49,63.58,63.35,63.55,225039.0,58.3136,58.3963,58.1851,58.3687,225039.0
2020-08-07 09:30:00,62.92,63.24,62.45,62.45,63450.0,57.878,58.1724,57.4457,57.4457,63450.0
2020-08-07 09:40:00,62.41,62.66,62.26,62.66,29238.0,57.4089,57.6388,57.2709,57.6388,29238.0
2020-08-07 09:50:00,62.67,62.95,62.61,62.89,23926.0,57.648,57.9056,57.5928,57.8504,23926.0
2020-08-07 10:00:00,62.86,63.2,62.83,63.05,37341.0,57.8228,58.1356,57.7952,57.9976,37341.0
2020-08-07 10:10:00,63.13,63.25,62.81,62.85,17917.0,58.0712,58.1816,57.7768,57.8136,17917.0
2020-08-07 10:20:00,62.86,63.21,62.85,63.21,27087.0,57.8228,58.1448,57.8136,58.1448,27087.0
2020-08-07 10:30:00,63.22,63.49,63.2,63.46,45110.0,58.154,58.4023,58.1356,58.3747,45110.0
2020-08-07 10:40:00,63.47,63.69,63.43,63.59,43207.0,58.3839,58.5863,58.3471,58.4943,43207.0
2020-08-07 10:50:00,63.59,63.68,63.38,63.49,37995.0,58.4943,58.5771,58.3011,58.4023,37995.0
2020-08-07 11:00:00,63.49,63.76,63.49,63.7,37531.0,58.4023,58.6507,58.4023,58.5955,37531.0
2020-08-07 11:10:00,63.72,63.74,63.6,63.61,43480.0,58.6139,58.6323,58.5035,58.5127,43480.0
2020-08-07 11:20:00,63.61,63.74,63.45,63.5,18390.0,58.5127,58.6323,58.3655,58.4115,18390.0
2020-08-07 11:30:00,63.47,63.63,63.45,63.55,41040.0,58.3839,58.5311,58.3655,58.4575,41040.0
2020-08-07 11:40:00,63.58,63.63,63.46,63.46,19149.0,58.4851,58.5311,58.3747,58.3747,19149.0
2020-08-07 11:50:00,63.45,63.6,63.43,63.45,26453.0,58.3655,58.5035,58.3471,58.3655,26453.0
2020-08-07 12:00:00,63.44,63.52,63.4,63.45,14980.0,58.3563,58.4299,58.3195,58.3655,14980.0
2020-08-07 12:10:00,63.44,63.59,63.42,63.49,15015.0,58.3563,58.4943,58.3379,58.4023,15015.0
2020-08-07 12:20:00,63.5,63.91,63.5,63.89,17311.0,58.4115,58.7887,58.4115,58.7703,17311.0
2020-08-07 12:30:00,63.9,63.96,63.85,63.94,9874.0,58.7795,58.8347,58.7335,58.8163,9874.0
2020-08-07 12:40:00,63.94,64.28,63.89,64.23,24565.0,58.8163,59.129,58.7703,59.083,24565.0
2020-08-07 12:50:00,64.23,64.44,64.2,64.4,31792.0,59.083,59.2762,59.0554,59.2394,31792.0
2020-08-07 13:00:00,64.4,64.43,64.2,64.26,90496.0,59.2394,59.267,59.0554,59.1106,90496.0
2020-08-07 13:10:00,64.24,64.83,64.15,64.81,55461.0,59.0922,59.6349,59.0094,59.6165,55461.0
2020-08-07 13:20:00,64.83,65.11,64.82,65.11,51716.0,59.6349,59.8925,59.6257,59.8925,51716.0
2020-08-07 13:30:00,65.09,65.27,64.95,65.03,41108.0,59.8741,60.0397,59.7453,59.8189,41108.0
2020-08-07 13:40:00,65.03,65.36,65.03,65.27,26167.0,59.8189,60.1225,59.8189,60.0397,26167.0
2020-08-07 13:50:00,65.27,65.27,65.08,65.15,33291.0,60.0397,60.0397,59.8649,59.9293,33291.0
2020-08-07 14:00:00,65.18,65.29,64.88,65.05,53102.0,59.9569,60.0581,59.6809,59.8373,53102.0
2020-08-07 14:10:00,65.08,65.63,65.08,65.43,88991.0,59.8649,60.3708,59.8649,60.1869,88991.0
2020-08-07 14:20:00,65.44,65.55,65.3,65.54,28080.0,60.1961,60.2973,60.0673,60.2881,28080.0
2020-08-07 14:30:00,65.51,65.61,65.4,65.48,31908.0,60.2605,60.3524,60.1593,60.2329,31908.0
2020-08-07 14:40:00,65.49,65.53,65.31,65.42,30605.0,60.2421,60.2789,60.0765,60.1777,30605.0
2020-08-07 14:50:00,65.39,65.54,65.35,65.52,25290.0,60.1501,60.2881,60.1133,60.2697,25290.0
2020-08-07 15:00:00,65.52,65.65,65.42,65.58,34003.0,60.2697,60.3892,60.1777,60.3248,34003.0
2020-08-07 15:10:00,65.56,65.57,65.22,65.3,36264.0,60.3064,60.3156,59.9937,60.0673,36264.0
2020-08-07 15:20:00,65.31,65.38,65.18,65.24,41143.0,60.0765,60.1409,59.9569,60.0121,41143.0
2020-08-07 15:30:00,65.24,65.39,65.08,65.39,59643.0,60.0121,60.1501,59.8649,60.1501,59643.0
2020-08-07 15:40:00,65.39,65.83,65.34,65.76,96839.0,60.1501,60.5548,60.1041,60.4904,96839.0
2020-08-07 15:50:00,65.77,66.04,65.72,65.76,358553.0,60.4996,60.748,60.4536,60.4904,358553.0
2020-08-10 09:30:00,66.1,66.78,66.0,66.31,44913.0,60.8032,61.4287,60.7112,60.9963,44913.0
2020-08-10 09:40:00,66.31,66.59,66.23,66.45,16146.0,60.9963,61.2539,60.9228,61.1251,16146.0
2020-08-10 09:50:00,66.49,66.74,66.45,66.59,42824.0,61.1619,61.3919,61.1251,61.2539,42824.0
2020-08-10 10:00:00,66.58,66.9,66.31,66.87,50173.0,61.2447,61.5391,60.9963,61.5115,50173.0
2020-08-10 10:10:00,66.92,67.13,66.88,66.94,39559.0,61.5575,61.7506,61.5207,61.5759,39559.0
2020-08-10 10:20:00,66.89,67.09,66.67,67.03,38821.0,61.5299,61.7138,61.3275,61.6587,38821.0
2020-08-10 10:30:00,67.06,67.57,66.97,67.49,47583.0,61.6862,62.1554,61.6035,62.0818,47583.0
2020-08-10 10:40:00,67.53,67.63,67.36,67.38,34660.0,62.1186,62.2106,61.9622,61.9806,34660.0
2020-08-10 10:50:00,67.34,67.46,67.1,67.12,23078.0,61.9438,62.0542,61.723,61.7414,23078.0
2020-08-10 11:00:00,67.16,67.26,67.01,67.17,24727.0,61.7782,61.8702,61.6403,61.7874,24727.0
2020-08-10 11:10:00,67.14,67.5,67.07,67.49,21759.0,61.7598,62.091,61.6954,62.0818,21759.0
2020-08-10 11:20:00,67.49,67.5,67.28,67.41,35713.0,62.0818,62.091,61.8886,62.0082,35713.0
2020-08-10 11:30:00,67.43,67.62,67.39,67.4,142528.0,62.0266,62.2014,61.9898,61.999,142528.0
2020-08-10 11:40:00,67.41,67.62,67.4,67.47,68343.0,62.0082,62.2014,61.999,62.0634,68343.0
2020-08-10 11:50:00,67.44,67.67,67.42,67.63,21623.0,62.0358,62.2474,62.0174,62.2106,21623.0
2020-08-10 12:00:00,67.61,67.68,67.54,67.59,37349.0,62.1922,62.2566,62.1278,62.1738,37349.0
2020-08-10 12:10:00,67.6,67.82,67.57,67.61,151540.0,62.183,62.3853,62.1554,62.1922,151540.0
2020-08-10 12:20:00,67.62,67.81,67.6,67.8,24147.0,62.2014,62.3761,62.183,62.367,24147.0
2020-08-10 12:30:00,67.8,67.86,67.69,67.73,11602.0,62.367,62.4221,62.2658,62.3026,11602.0
2020-08-10 12:40:00,67.73,67.89,67.69,67.7,25385.0,62.3026,62.4497,62.2658,62.275,25385.0
2020-08-10 12:50:00,67.67,67.87,67.58,67.85,33748.0,62.2474,62.4313,62.1646,62.4129,33748.0
2020-08-10 13:00:00,67.84,67.94,67.81,67.81,14101.0,62.4037,62.4957,62.3761,62.3761,14101.0
2020-08-10 13:10:00,67.8,67.83,67.63,67.63,55291.0,62.367,62.3945,62.2106,62.2106,55291.0
2020-08-10 13:20:00,67.6,67.62,67.43,67.5,70094.0,62.183,62.2014,62.0266,62.091,70094.0
2020-08-10 13:30:00,67.5,67.73,67.49,67.71,29021.0,62.091,62.3026,62.0818,62.2842,29021.0
2020-08-10 13:40:00,67.7,67.77,67.45,67.54,135976.0,62.275,62.3394,62.045,62.1278,135976.0
2020-08-10 13:50:00,67.56,67.58,67.38,67.55,25861.0,62.1462,62.1646,61.9806,62.137,25861.0
2020-08-10 14:00:00,67.56,67.65,67.52,67.58,23868.0,62.1462,62.229,62.1094,62.1646,23868.0
2020-08-10 14:10:00,67.59,67.64,67.55,67.6,41581.0,62.1738,62.2198,62.137,62.183,41581.0
2020-08-10 14:20:00,67.61,67.63,67.49,67.62,31887.0,62.1922,62.2106,62.0818,62.2014,31887.0
2020-08-10 14:30:00,67.61,67.69,67.56,67.57,25026.0,62.1922,62.2658,62.1462,62.1554,25026.0
2020-08-10 14:40:00,67.58,67.58,67.4,67.54,30335.0,62.1646,62.1646,61.999,62.1278,30335.0
2020-08-10 14:50:00,67.55,67.57,67.34,67.37,48146.0,62.137,62.1554,61.9438,61.9714,48146.0
2020-08-10 15:00:00,67.38,67.57,67.38,67.55,40792.0,61.9806,62.1554,61.9806,62.137,40792.0
2020-08-10 15:10:00,67.55,67.59,67.3,67.42,44711.0,62.137,62.1738,61.907,62.0174,44711.0
2020-08-10 15:20:00,67.43,67.62,67.42,67.59,43485.0,62.0266,62.2014,62.0174,62.1738,43485.0
2020-08-10 15:30:00,67.59,67.67,67.57,67.66,59791.0,62.1738,62.2474,62.1554,62.2382,59791.0
2020-08-10 15:40:00,67.66,67.68,67.52,67.53,99610.0,62.2382,62.2566,62.1094,62.1186,99610.0
2020-08-10 15:50:00,67.53,67.59,67.3,67.43,248494.0,62.1186,62.1738,61.907,62.0266,248494.0
2020-08-11 09:30:00,69.59,70.83,69.37,70.34,175038.0,64.0135,65.1541,63.8111,64.7034,175038.0
2020-08-11 09:40:00,70.39,70.8,70.19,70.53,62536.0,64.7494,65.1266,64.5654,64.8782,62536.0
2020-08-11 09:50:00,70.49,70.78,70.33,70.39,120191.0,64.8414,65.1082,64.6942,64.7494,120191.0
2020-08-11 10:00:00,70.39,71.03,70.39,70.73,153995.0,64.7494,65.3381,64.7494,65.0622,153995.0
2020-08-11 10:10:00,70.75,71.36,70.7,71.35,57697.0,65.0806,65.6417,65.0346,65.6325,57697.0
2020-08-11 10:20:00,71.36,71.37,70.94,71.19,57841.0,65.6417,65.6509,65.2553,65.4853,57841.0
2020-08-11 10:30:00,71.23,71.75,71.22,71.62,122005.0,65.5221,66.0004,65.5129,65.8808,122005.0
2020-08-11 10:40:00,71.63,71.88,71.53,71.53,74225.0,65.89,66.12,65.7981,65.7981,74225.0
2020-08-11 10:50:00,71.53,71.71,71.18,71.24,46804.0,65.7981,65.9636,65.4761,65.5313,46804.0
2020-08-11 11:00:00,71.25,71.3,70.3,70.3,96253.0,65.5405,65.5865,64.6666,64.6666,96253.0
2020-08-11 11:10:00,70.27,70.57,70.11,70.42,35132.0,64.639,64.915,64.4918,64.777,35132.0
2020-08-11 11:20:00,70.39,70.42,70.14,70.28,71507.0,64.7494,64.777,64.5194,64.6482,71507.0
2020-08-11 11:30:00,70.25,70.74,70.19,70.55,48160.0,64.6206,65.0714,64.5654,64.8966,48160.0
2020-08-11 11:40:00,70.53,70.8,70.46,70.53,26556.0,64.8782,65.1266,64.8138,64.8782,26556.0
2020-08-11 11:50:00,70.53,70.57,70.34,70.56,25383.0,64.8782,64.915,64.7034,64.9058,25383.0
2020-08-11 12:00:00,70.56,70.63,70.35,70.43,24526.0,64.9058,64.9702,64.7126,64.7862,24526.0
2020-08-11 12:10:00,70.45,70.67,70.44,70.62,18744.0,64.8046,65.007,64.7954,64.961,18744.0
2020-08-11 12:20:00,70.63,70.77,70.62,70.77,18018.0,64.9702,65.099,64.961,65.099,18018.0
2020-08-11 12:30:00,70.76,70.79,70.54,70.59,16982.0,65.0898,65.1174,64.8874,64.9334,16982.0
2020-08-11 12:40:00,70.6,70.7,70.52,70.68,12969.0,64.9426,65.0346,64.869,65.0162,12969.0
2020-08-11 12:50:00,70.67,70.79,70.65,70.79,33829.0,65.007,65.1174,64.9886,65.1174,33829.0
2020-08-11 13:00:00,70.8,70.85,70.65,70.72,14613.0,65.1266,65.1725,64.9886,65.053,14613.0
2020-08-11 13:10:00,70.73,70.99,70.73,70.99,18484.0,65.0622,65.3013,65.0622,65.3013,18484.0
2020-08-11 13:20:00,70.97,71.2,70.92,71.11,39224.0,65.2829,65.4945,65.2369,65.4117,39224.0
2020-08-11 13:30:00,71.12,71.29,71.1,71.23,21830.0,65.4209,65.5773,65.4025,65.5221,21830.0
2020-08-11 13:40:00,71.23,71.25,71.04,71.17,29247.0,65.5221,65.5405,65.3473,65.4669,29247.0
2020-08-11 13:50:00,71.13,71.25,71.13,71.24,14709.0,65.4301,65.5405,65.4301,65.5313,14709.0
2020-08-11 14:00:00,71.24,71.27,71.03,71.2,30565.0,65.5313,65.5589,65.3381,65.4945,30565.0
2020-08-11 14:10:00,71.19,71.28,71.1,71.15,19742.0,65.4853,65.5681,65.4025,65.4485,19742.0
2020-08-11 14:20:00,71.14,71.18,70.94,71.0,23956.0,65.4393,65.4761,65.2553,65.3105,23956.0
2020-08-11 14:30:00,71.0,71.07,70.83,70.91,33944.0,65.3105,65.3749,65.1541,65.2277,33944.0
2020-08-11 14:40:00,70.92,71.0,70.72,70.74,48348.0,65.2369,65.3105,65.053,65.0714,48348.0
2020-08-11 14:50:00,70.76,70.88,70.74,70.83,22044.0,65.0898,65.2001,65.0714,65.1541,22044.0
2020-08-11 15:00:00,70.82,70.84,70.61,70.69,36926.0,65.1449,65.1633,64.9518,65.0254,36926.0
2020-08-11 15:10:00,70.69,70.84,69.91,69.97,70468.0,65.0254,65.1633,64.3079,64.3631,70468.0
2020-08-11 15:20:00,69.98,70.23,69.93,70.22,45842.0,64.3723,64.6022,64.3263,64.593,45842.0
2020-08-11 15:30:00,70.23,70.3,69.73,69.81,63954.0,64.6022,64.6666,64.1423,64.2159,63954.0
2020-08-11 15:40:00,69.83,69.97,69.52,69.62,89975.0,64.2343,64.3631,63.9491,64.0411,89975.0
2020-08-11 15:50:00,69.6,69.73,69.42,69.67,200061.0,64.0227,64.1423,63.8571,64.0871,200061.0
2020-08-12 09:30:00,71.0,71.23,70.28,70.63,107187.0,65.3105,65.5221,64.6482,64.9702,107187.0
2020-08-12 09:40:00,70.61,70.74,70.5,70.55,56094.0,64.9518,65.0714,64.8506,64.8966,56094.0
2020-08-12 09:50:00,70.54,70.59,70.06,70.29,57758.0,64.8874,64.9334,64.4458,64.6574,57758.0
2020-08-12 10:00:00,70.3,71.9,69.39,70.35,206496.0,64.6666,66.1384,63.8295,64.7126,206496.0
2020-08-12 10:10:00,70.28,70.61,70.17,70.3,37247.0,64.6482,64.9518,64.547,64.6666,37247.0
2020-08-12 10:20:00,70.31,70.37,70.03,70.06,35630.0,64.6758,64.731,64.4183,64.4458,35630.0
2020-08-12 10:30:00,70.13,70.3,70.05,70.19,40654.0,64.5102,64.6666,64.4367,64.5654,40654.0
2020-08-12 10:40:00,70.19,70.33,69.98,70.02,36776.0,64.5654,64.6942,64.3723,64.4091,36776.0
2020-08-12 10:50:00,70.04,70.1,69.8,69.89,42681.0,64.4275,64.4826,64.2067,64.2895,42681.0
2020-08-12 11:00:00,69.9,70.16,69.83,69.97,73726.0,64.2987,64.5378,64.2343,64.3631,73726.0
2020-08-12 11:10:00,69.96,69.97,69.52,69.54,34974.0,64.3539,64.3631,63.9491,63.9675,34974.0
2020-08-12 11:20:00,69.56,69.56,69.15,69.17,35769.0,63.9859,63.9859,63.6088,63.6272,35769.0
2020-08-12 11:30:00,69.19,69.29,68.98,69.0,17644.0,63.6456,63.7376,63.4524,63.4708,17644.0
2020-08-12 11:40:00,68.95,68.97,68.54,68.54,21062.0,63.4248,63.4432,63.0477,63.0477,21062.0
2020-08-12 11:50:00,68.55,68.62,68.3,68.36,30842.0,63.0569,63.1212,62.8269,62.8821,30842.0
2020-08-12 12:00:00,68.4,68.44,68.17,68.17,32805.0,62.9189,62.9557,62.7073,62.7073,32805.0
2020-08-12 12:10:00,68.13,68.3,68.08,68.25,26135.0,62.6705,62.8269,62.6245,62.7809,26135.0
2020-08-12 12:20:00,68.27,68.28,68.08,68.09,34822.0,62.7993,62.8085,62.6245,62.6337,34822.0
2020-08-12 12:30:00,68.06,68.26,68.03,68.12,29328.0,62.6061,62.7901,62.5785,62.6613,29328.0
2020-08-12 12:40:00,68.16,68.16,67.79,67.85,28512.0,62.6981,62.6981,62.3578,62.4129,28512.0
2020-08-12 12:50:00,67.85,67.87,67.64,67.69,38147.0,62.4129,62.4313,62.2198,62.2658,38147.0
2020-08-12 13:00:00,67.67,67.67,67.2,67.24,58857.0,62.2474,62.2474,61.815,61.8518,58857.0
2020-08-12 13:10:00,67.24,67.24,67.02,67.14,53813.0,61.8518,61.8518,61.6495,61.7598,53813.0
2020-08-12 13:20:00,67.13,67.31,67.1,67.31,50979.0,61.7506,61.9162,61.723,61.9162,50979.0
2020-08-12 13:30:00,67.31,67.73,67.31,67.72,55730.0,61.9162,62.3026,61.9162,62.2934,55730.0
2020-08-12 13:40:00,67.74,67.77,67.3,67.41,42221.0,62.3118,62.3394,61.907,62.0082,42221.0
2020-08-12 13:50:00,67.41,67.65,67.36,67.61,23662.0,62.0082,62.229,61.9622,62.1922,23662.0
2020-08-12 14:00:00,67.58,67.61,67.39,67.41,17707.0,62.1646,62.1922,61.9898,62.0082,17707.0
2020-08-12 14:10:00,67.43,67.61,67.42,67.56,16689.0,62.0266,62.1922,62.0174,62.1462,16689.0
2020-08-12 14:20:00,67.54,67.83,67.53,67.75,33266.0,62.1278,62.3945,62.1186,62.321,33266.0
2020-08-12 14:30:00,67.75,67.95,67.74,67.85,27838.0,62.321,62.5049,62.3118,62.4129,27838.0
2020-08-12 14:40:00,67.86,68.0,67.82,68.0,19939.0,62.4221,62.5509,62.3853,62.5509,19939.0
2020-08-12 14:50:00,68.0,68.16,67.97,68.12,26586.0,62.5509,62.6981,62.5233,62.6613,26586.0
2020-08-12 15:00:00,68.12,68.18,67.94,67.97,21790.0,62.6613,62.7165,62.4957,62.5233,21790.0
2020-08-12 15:10:00,67.98,68.15,67.96,68.09,26472.0,62.5325,62.6889,62.5141,62.6337,26472.0
2020-08-12 15:20:00,68.1,68.15,67.95,68.09,25960.0,62.6429,62.6889,62.5049,62.6337,25960.0
2020-08-12 15:30:00,68.09,68.17,67.95,68.14,45806.0,62.6337,62.7073,62.5049,62.6797,45806.0
2020-08-12 15:40:00,68.13,68.28,68.09,68.12,83668.0,62.6705,62.8085,62.6337,62.6613,83668.0
2020-08-12 15:50:00,68.13,68.3,68.1,68.13,136338.0,62.6705,62.8269,62.6429,62.6705,136338.0
2020-08-13 09:30:00,67.24,67.62,66.8,67.5,62700.0,61.8518,62.2014,61.4471,62.091,62700.0
2020-08-13 09:40:00,67.49,68.04,67.41,68.01,21760.0,62.0818,62.5877,62.0082,62.5601,21760.0
2020-08-13 09:50:00,68.13,68.53,67.99,68.25,68017.0,62.6705,63.0385,62.5417,62.7809,68017.0
2020-08-13 10:00:00,68.25,68.56,68.22,68.45,27758.0,62.7809,63.066,62.7533,62.9649,27758.0
2020-08-13 10:10:00,68.46,68.58,68.27,68.45,37982.0,62.9741,63.0844,62.7993,62.9649,37982.0
2020-08-13 10:20:00,68.43,68.45,67.91,67.98,39066.0,62.9465,62.9649,62.4681,62.5325,39066.0
2020-08-13 10:30:00,67.98,68.01,67.61,67.69,42317.0,62.5325,62.5601,62.1922,62.2658,42317.0
2020-08-13 10:40:00,67.7,67.81,67.64,67.68,28753.0,62.275,62.3761,62.2198,62.2566,28753.0
2020-08-13 10:50:00,67.67,67.89,67.65,67.79,39224.0,62.2474,62.4497,62.229,62.3578,39224.0
2020-08-13 11:00:00,67.78,67.78,67.54,67.59,72296.0,62.3486,62.3486,62.1278,62.1738,72296.0
2020-08-13 11:10:00,67.59,67.7,67.4,67.41,102818.0,62.1738,62.275,61.999,62.0082,102818.0
2020-08-13 11:20:00,67.4,67.45,67.29,67.45,74019.0,61.999,62.045,61.8978,62.045,74019.0
2020-08-13 11:30:00,67.45,67.57,67.39,67.48,161731.0,62.045,62.1554,61.9898,62.0726,161731.0
2020-08-13 11:40:00,67.48,67.65,67.45,67.49,86855.0,62.0726,62.229,62.045,62.0818,86855.0
2020-08-13 11:50:00,67.48,67.57,67.44,67.48,67860.0,62.0726,62.1554,62.0358,62.0726,67860.0
2020-08-13 12:00:00,67.5,67.52,67.22,67.26,148498.0,62.091,62.1094,61.8334,61.8702,148498.0
2020-08-13 12:10:00,67.25,67.36,67.18,67.33,41227.0,61.861,61.9622,61.7966,61.9346,41227.0
2020-08-13 12:20:00,67.32,67.32,67.1,67.13,26329.0,61.9254,61.9254,61.723,61.7506,26329.0
2020-08-13 12:30:00,67.14,67.25,67.12,67.23,33509.0,61.7598,61.861,61.7414,61.8426,33509.0
2020-08-13 12:40:00,67.2,67.25,67.12,67.24,24070.0,61.815,61.861,61.7414,61.8518,24070.0
2020-08-13 12:50:00,67.25,67.3,67.13,67.16,16949.0,61.861,61.907,61.7506,61.7782,16949.0
2020-08-13 13:00:00,67.17,67.45,67.16,67.41,29464.0,61.7874,62.045,61.7782,62.0082,29464.0
2020-08-13 13:10:00,67.44,67.6,67.39,67.57,27967.0,62.0358,62.183,61.9898,62.1554,27967.0
2020-08-13 13:20:00,67.58,67.74,67.56,67.74,18749.0,62.1646,62.3118,62.1462,62.3118,18749.0
2020-08-13 13:30:00,67.76,67.8,67.51,67.6,19725.0,62.3302,62.367,62.1002,62.183,19725.0
2020-08-13 13:40:00,67.62,67.74,67.51,67.69,42256.0,62.2014,62.3118,62.1002,62.2658,42256.0
2020-08-13 13:50:00,67.7,67.79,67.59,67.67,41086.0,62.275,62.3578,62.1738,62.2474,41086.0
2020-08-13 14:00:00,67.67,67.95,67.67,67.8,104841.0,62.2474,62.5049,62.2474,62.367,104841.0
2020-08-13 14:10:00,67.78,67.92,67.75,67.75,38119.0,62.3486,62.4773,62.321,62.321,38119.0
2020-08-13 14:20:00,67.75,67.81,67.63,67.66,29108.0,62.321,62.3761,62.2106,62.2382,29108.0
2020-08-13 14:30:00,67.65,67.69,67.28,67.36,57923.0,62.229,62.2658,61.8886,61.9622,57923.0
2020-08-13 14:40:00,67.35,67.47,67.28,67.34,20899.0,61.953,62.0634,61.8886,61.9438,20899.0
2020-08-13 14:50:00,67.33,67.42,67.2,67.36,50168.0,61.9346,62.0174,61.815,61.9622,50168.0
2020-08-13 15:00:00,67.34,67.44,67.23,67.38,18648.0,61.9438,62.0358,61.8426,61.9806,18648.0
2020-08-13 15:10:00,67.39,67.6,67.36,67.54,24932.0,61.9898,62.183,61.9622,62.1278,24932.0
2020-08-13 15:20:00,67.55,67.77,67.53,67.73,22255.0,62.137,62.3394,62.1186,62.3026,22255.0
2020-08-13 15:30:00,67.74,67.84,67.69,67.76,45172.0,62.3118,62.4037,62.2658,62.3302,45172.0
2020-08-13 15:40:00,67.76,67.83,67.55,67.6,108124.0,62.3302,62.3945,62.137,62.183,108124.0
2020-08-13 15:50:00,67.59,67.76,67.55,67.64,247274.0,62.1738,62.3302,62.137,62.2198,247274.0
2020-08-14 09:30:00,67.18,67.18,66.36,67.11,138159.0,61.7966,61.7966,61.0423,61.7322,138159.0
2020-08-14 09:40:00,67.01,67.36,66.96,67.13,13147.0,61.6403,61.9622,61.5943,61.7506,13147.0
2020-08-14 09:50:00,67.26,67.51,67.05,67.45,19302.0,61.8702,62.1002,61.6771,62.045,19302.0
2020-08-14 10:00:00,67.56,67.88,67.45,67.88,36095.0,62.1462,62.4405,62.045,62.4405,36095.0
2020-08-14 10:10:00,67.84,68.1,67.74,67.99,49568.0,62.4037,62.6429,62.3118,62.5417,49568.0
2020-08-14 10:20:00,67.99,68.52,67.98,68.52,63339.0,62.5417,63.0293,62.5325,63.0293,63339.0
2020-08-14 10:30:00,68.55,68.75,68.44,68.67,46748.0,63.0569,63.2408,62.9557,63.1672,46748.0
2020-08-14 10:40:00,68.67,68.73,68.59,68.67,90987.0,63.1672,63.2224,63.0936,63.1672,90987.0
2020-08-14 10:50:00,68.67,68.85,68.59,68.78,124522.0,63.1672,63.3328,63.0936,63.2684,124522.0
2020-08-14 11:00:00,68.78,68.79,68.57,68.71,36827.0,63.2684,63.2776,63.0752,63.204,36827.0
2020-08-14 11:10:00,68.73,69.06,68.59,69.05,35045.0,63.2224,63.526,63.0936,63.5168,35045.0
2020-08-14 11:20:00,69.03,69.18,68.98,69.13,84864.0,63.4984,63.6364,63.4524,63.5904,84864.0
2020-08-14 11:30:00,69.15,69.24,69.04,69.2,62585.0,63.6088,63.6916,63.5076,63.6548,62585.0
2020-08-14 11:40:00,69.19,69.4,69.14,69.3,55796.0,63.6456,63.8387,63.5996,63.7468,55796.0
2020-08-14 11:50:00,69.3,69.48,69.26,69.48,31058.0,63.7468,63.9123,63.71,63.9123,31058.0
2020-08-14 12:00:00,69.48,69.58,69.34,69.55,63050.0,63.9123,64.0043,63.7835,63.9767,63050.0
2020-08-14 12:10:00,69.55,69.64,69.46,69.59,38896.0,63.9767,64.0595,63.8939,64.0135,38896.0
2020-08-14 12:20:00,69.56,69.58,69.33,69.4,24556.0,63.9859,64.0043,63.7743,63.8387,24556.0
2020-08-14 12:30:00,69.39,69.53,69.37,69.48,36982.0,63.8295,63.9583,63.8111,63.9123,36982.0
2020-08-14 12:40:00,69.5,69.5,69.2,69.33,37925.0,63.9307,63.9307,63.6548,63.7743,37925.0
2020-08-14 12:50:00,69.33,69.36,69.26,69.36,24000.0,63.7743,63.8019,63.71,63.8019,24000.0
2020-08-14 13:00:00,69.36,69.47,69.34,69.41,35800.0,63.8019,63.9031,63.7835,63.8479,35800.0
2020-08-14 13:10:00,69.4,69.44,69.24,69.29,38359.0,63.8387,63.8755,63.6916,63.7376,38359.0
2020-08-14 13:20:00,69.29,69.45,69.24,69.41,26969.0,63.7376,63.8847,63.6916,63.8479,26969.0
2020-08-14 13:30:00,69.36,69.58,69.35,69.56,24070.0,63.8019,64.0043,63.7927,63.9859,24070.0
2020-08-14 13:40:00,69.57,69.79,69.57,69.75,41301.0,63.9951,64.1975,63.9951,64.1607,41301.0
2020-08-14 13:50:00,69.79,69.96,69.78,69.83,28283.0,64.1975,64.3539,64.1883,64.2343,28283.0
2020-08-14 14:00:00,69.83,69.84,69.64,69.69,44570.0,64.2343,64.2435,64.0595,64.1055,44570.0
2020-08-14 14:10:00,69.71,69.81,69.66,69.78,31726.0,64.1239,64.2159,64.0779,64.1883,31726.0
2020-08-14 14:20:00,69.78,69.79,69.5,69.51,56075.0,64.1883,64.1975,63.9307,63.9399,56075.0
2020-08-14 14:30:00,69.51,69.61,69.38,69.39,41431.0,63.9399,64.0319,63.8203,63.8295,41431.0
2020-08-14 14:40:00,69.37,69.39,69.14,69.16,14693.0,63.8111,63.8295,63.5996,63.618,14693.0
2020-08-14 14:50:00,69.16,69.28,69.16,69.25,28085.0,63.618,63.7284,63.618,63.7008,28085.0
2020-08-14 15:00:00,69.25,69.32,69.14,69.3,34250.0,63.7008,63.7651,63.5996,63.7468,34250.0
2020-08-14 15:10:00,69.29,69.34,69.06,69.34,42340.0,63.7376,63.7835,63.526,63.7835,42340.0
2020-08-14 15:20:00,69.33,69.39,69.22,69.31,46958.0,63.7743,63.8295,63.6732,63.7559,46958.0
2020-08-14 15:30:00,69.3,69.35,69.23,69.24,165929.0,63.7468,63.7927,63.6824,63.6916,165929.0
2020-08-14 15:40:00,69.23,69.37,69.15,69.17,100810.0,63.6824,63.8111,63.6088,63.6272,100810.0
2020-08-14 15:50:00,69.16,69.49,69.14,69.49,211065.0,63.618,63.9215,63.5996,63.9215,211065.0
2020-08-17 09:30:00,69.28,69.44,68.13,68.8,80640.0,63.7284,63.8755,62.6705,63.2868,80640.0
2020-08-17 09:40:00,68.73,68.73,68.22,68.37,40111.0,63.2224,63.2224,62.7533,62.8913,40111.0
2020-08-17 09:50:00,68.28,68.28,67.81,68.08,45130.0,62.8085,62.8085,62.3761,62.6245,45130.0
2020-08-17 10:00:00,68.1,68.21,67.83,68.01,34111.0,62.6429,62.7441,62.3945,62.5601,34111.0
2020-08-17 10:10:00,67.98,68.28,67.94,68.28,26311.0,62.5325,62.8085,62.4957,62.8085,26311.0
2020-08-17 10:20:00,68.22,68.47,68.1,68.17,25285.0,62.7533,62.9833,62.6429,62.7073,25285.0
2020-08-17 10:30:00,68.15,68.17,67.9,67.9,23253.0,62.6889,62.7073,62.4589,62.4589,23253.0
2020-08-17 10:40:00,67.92,68.09,67.87,68.04,19408.0,62.4773,62.6337,62.4313,62.5877,19408.0
2020-08-17 10:50:00,68.04,68.18,67.84,67.87,37091.0,62.5877,62.7165,62.4037,62.4313,37091.0
2020-08-17 11:00:00,67.89,67.92,67.5,67.68,44000.0,62.4497,62.4773,62.091,62.2566,44000.0
2020-08-17 11:10:00,67.67,67.74,67.53,67.57,21500.0,62.2474,62.3118,62.1186,62.1554,21500.0
2020-08-17 11:20:00,67.59,67.77,67.59,67.72,32791.0,62.1738,62.3394,62.1738,62.2934,32791.0
2020-08-17 11:30:00,67.7,67.71,67.54,67.63,21224.0,62.275,62.2842,62.1278,62.2106,21224.0
2020-08-17 11:40:00,67.6,67.86,67.59,67.84,25840.0,62.183,62.4221,62.1738,62.4037,25840.0
2020-08-17 11:50:00,67.88,68.03,67.86,68.0,23451.0,62.4405,62.5785,62.4221,62.5509,23451.0
2020-08-17 12:00:00,68.0,68.04,67.87,67.92,18431.0,62.5509,62.5877,62.4313,62.4773,18431.0
2020-08-17 12:10:00,67.91,67.97,67.86,67.88,17059.0,62.4681,62.5233,62.4221,62.4405,17059.0
2020-08-17 12:20:00,67.91,67.91,67.73,67.77,23022.0,62.4681,62.4681,62.3026,62.3394,23022.0
2020-08-17 12:30:00,67.78,67.82,67.71,67.77,17801.0,62.3486,62.3853,62.2842,62.3394,17801.0
2020-08-17 12:40:00,67.76,67.78,67.59,67.59,26247.0,62.3302,62.3486,62.1738,62.1738,26247.0
2020-08-17 12:50:00,67.59,67.66,67.5,67.63,35882.0,62.1738,62.2382,62.091,62.2106,35882.0
2020-08-17 13:00:00,67.62,67.65,67.53,67.55,21102.0,62.2014,62.229,62.1186,62.137,21102.0
2020-08-17 13:10:00,67.53,67.6,67.45,67.53,20140.0,62.1186,62.183,62.045,62.1186,20140.0
2020-08-17 13:20:00,67.53,67.78,67.48,67.66,280871.0,62.1186,62.3486,62.0726,62.2382,280871.0
2020-08-17 13:30:00,67.66,67.68,67.54,67.54,29015.0,62.2382,62.2566,62.1278,62.1278,29015.0
2020-08-17 13:40:00,67.56,67.58,67.4,67.41,25421.0,62.1462,62.1646,61.999,62.0082,25421.0
2020-08-17 13:50:00,67.4,67.47,67.37,67.37,24510.0,61.999,62.0634,61.9714,61.9714,24510.0
2020-08-17 14:00:00,67.38,67.41,67.26,67.34,62726.0,61.9806,62.0082,61.8702,61.9438,62726.0
2020-08-17 14:10:00,67.34,67.34,67.09,67.19,28949.0,61.9438,61.9438,61.7138,61.8058,28949.0
2020-08-17 14:20:00,67.18,67.29,67.18,67.23,25810.0,61.7966,61.8978,61.7966,61.8426,25810.0
2020-08-17 14:30:00,67.23,67.24,67.15,67.22,27995.0,61.8426,61.8518,61.769,61.8334,27995.0
2020-08-17 14:40:00,67.23,67.28,67.07,67.12,16785.0,61.8426,61.8886,61.6954,61.7414,16785.0
2020-08-17 14:50:00,67.12,67.21,67.01,67.03,19291.0,61.7414,61.8242,61.6403,61.6587,19291.0
2020-08-17 15:00:00,67.03,67.06,66.94,66.98,22607.0,61.6587,61.6862,61.5759,61.6127,22607.0
2020-08-17 15:10:00,66.99,67.14,66.97,67.03,39813.0,61.6219,61.7598,61.6035,61.6587,39813.0
2020-08-17 15:20:00,67.02,67.03,66.87,66.93,151904.0,61.6495,61.6587,61.5115,61.5667,151904.0
2020-08-17 15:30:00,66.92,67.12,66.92,67.04,63438.0,61.5575,61.7414,61.5575,61.6679,63438.0
2020-08-17 15:40:00,67.04,67.1,66.96,67.03,165098.0,61.6679,61.723,61.5943,61.6587,165098.0
2020-08-17 15:50:00,67.04,67.09,66.77,66.81,304267.0,61.6679,61.7138,61.4195,61.4563,304267.0
2020-08-18 09:30:00,67.14,67.14,66.52,66.86,71841.0,61.7598,61.7598,61.1895,61.5023,71841.0
2020-08-18 09:40:00,66.88,66.97,66.58,66.7,16412.0,61.5207,61.6035,61.2447,61.3551,16412.0
2020-08-18 09:50:00,66.69,66.76,66.29,66.53,66681.0,61.3459,61.4103,60.978,61.1987,66681.0
2020-08-18 10:00:00,66.46,66.65,66.22,66.23,31714.0,61.1343,61.3091,60.9136,60.9228,31714.0
2020-08-18 10:10:00,66.17,66.22,65.76,66.06,73931.0,60.8676,60.9136,60.4904,60.7664,73931.0
2020-08-18 10:20:00,66.04,66.06,65.76,65.83,33012.0,60.748,60.7664,60.4904,60.5548,33012.0
2020-08-18 10:30:00,65.86,65.92,65.67,65.83,36343.0,60.5824,60.6376,60.4076,60.5548,36343.0
2020-08-18 10:40:00,65.83,65.88,65.49,65.57,33707.0,60.5548,60.6008,60.2421,60.3156,33707.0
2020-08-18 10:50:00,65.58,65.86,65.57,65.75,32566.0,60.3248,60.5824,60.3156,60.4812,32566.0
2020-08-18 11:00:00,65.74,65.82,65.63,65.79,64269.0,60.472,60.5456,60.3708,60.518,64269.0
2020-08-18 11:10:00,65.84,66.26,65.76,66.16,65493.0,60.564,60.9504,60.4904,60.8584,65493.0
2020-08-18 11:20:00,66.16,66.33,66.1,66.24,23822.0,60.8584,61.0147,60.8032,60.932,23822.0
2020-08-18 11:30:00,66.27,66.34,66.17,66.19,16096.0,60.9596,61.0239,60.8676,60.886,16096.0
2020-08-18 11:40:00,66.22,66.36,66.19,66.22,23205.0,60.9136,61.0423,60.886,60.9136,23205.0
2020-08-18 11:50:00,66.23,66.24,66.0,66.06,16429.0,60.9228,60.932,60.7112,60.7664,16429.0
2020-08-18 12:00:00,66.06,66.09,65.98,65.98,18715.0,60.7664,60.794,60.6928,60.6928,18715.0
2020-08-18 12:10:00,65.98,65.99,65.67,65.67,26214.0,60.6928,60.702,60.4076,60.4076,26214.0
2020-08-18 12:20:00,65.63,65.72,65.6,65.69,20440.0,60.3708,60.4536,60.3432,60.426,20440.0
2020-08-18 12:30:00,65.69,65.69,65.44,65.48,27335.0,60.426,60.426,60.1961,60.2329,27335.0
2020-08-18 12:40:00,65.48,65.53,65.4,65.45,17863.0,60.2329,60.2789,60.1593,60.2053,17863.0
2020-08-18 12:50:00,65.48,65.55,65.39,65.39,21179.0,60.2329,60.2973,60.1501,60.1501,21179.0
2020-08-18 13:00:00,65.39,65.59,65.39,65.55,22182.0,60.1501,60.334,60.1501,60.2973,22182.0
2020-08-18 13:10:00,65.58,65.62,65.5,65.56,23280.0,60.3248,60.3616,60.2513,60.3064,23280.0
2020-08-18 13:20:00,65.56,65.59,65.46,65.5,20723.0,60.3064,60.334,60.2145,60.2513,20723.0
2020-08-18 13:30:00,65.52,65.63,65.5,65.63,35494.0,60.2697,60.3708,60.2513,60.3708,35494.0
2020-08-18 13:40:00,65.62,65.63,65.49,65.62,38228.0,60.3616,60.3708,60.2421,60.3616,38228.0
2020-08-18 13:50:00,65.61,65.75,65.57,65.57,21318.0,60.3524,60.4812,60.3156,60.3156,21318.0
2020-08-18 14:00:00,65.58,65.63,65.54,65.6,16554.0,60.3248,60.3708,60.2881,60.3432,16554.0
2020-08-18 14:10:00,65.59,65.66,65.56,65.56,19702.0,60.334,60.3984,60.3064,60.3064,19702.0
2020-08-18 14:20:00,65.57,65.89,65.56,65.84,425054.0,60.3156,60.61,60.3064,60.564,425054.0
2020-08-18 14:30:00,65.84,65.85,65.65,65.65,23732.0,60.564,60.5732,60.3892,60.3892,23732.0
2020-08-18 14:40:00,65.64,65.82,65.64,65.67,27942.0,60.38,60.5456,60.38,60.4076,27942.0
2020-08-18 14:50:00,65.67,65.7,65.63,65.67,19972.0,60.4076,60.4352,60.3708,60.4076,19972.0
2020-08-18 15:00:00,65.69,65.73,65.64,65.66,42027.0,60.426,60.4628,60.38,60.3984,42027.0
2020-08-18 15:10:00,65.66,65.72,65.43,65.47,68804.0,60.3984,60.4536,60.1869,60.2237,68804.0
2020-08-18 15:20:00,65.47,65.62,65.47,65.62,65671.0,60.2237,60.3616,60.2237,60.3616,65671.0
2020-08-18 15:30:00,65.61,65.75,65.58,65.66,100095.0,60.3524,60.4812,60.3248,60.3984,100095.0
2020-08-18 15:40:00,65.65,65.68,65.55,65.56,89450.0,60.3892,60.4168,60.2973,60.3064,89450.0
2020-08-18 15:50:00,65.55,65.56,65.32,65.48,262298.0,60.2973,60.3064,60.0857,60.2329,262298.0
2020-08-19 09:30:00,65.59,65.59,65.06,65.31,54094.0,60.334,60.334,59.8465,60.0765,54094.0
2020-08-19 09:40:00,65.33,66.18,65.18,66.14,64980.0,60.0949,60.8768,59.9569,60.84,64980.0
2020-08-19 09:50:00,66.13,66.87,65.72,66.63,96620.0,60.8308,61.5115,60.4536,61.2907,96620.0
2020-08-19 10:00:00,66.63,66.74,65.92,66.01,117233.0,61.2907,61.3919,60.6376,60.7204,117233.0
2020-08-19 10:10:00,65.94,66.12,65.58,65.58,86426.0,60.656,60.8216,60.3248,60.3248,86426.0
2020-08-19 10:20:00,65.6,66.06,65.44,65.93,45197.0,60.3432,60.7664,60.1961,60.6468,45197.0
2020-08-19 10:30:00,65.9,65.99,65.76,65.92,14168.0,60.6192,60.702,60.4904,60.6376,14168.0
2020-08-19 10:40:00,65.94,66.18,65.89,66.0,37643.0,60.656,60.8768,60.61,60.7112,37643.0
2020-08-19 10:50:00,66.0,66.12,65.9,66.07,18582.0,60.7112,60.8216,60.6192,60.7756,18582.0
2020-08-19 11:00:00,66.03,66.05,65.78,65.97,16042.0,60.7388,60.7572,60.5088,60.6836,16042.0
2020-08-19 11:10:00,65.97,66.07,65.92,65.95,15458.0,60.6836,60.7756,60.6376,60.6652,15458.0
2020-08-19 11:20:00,65.9,66.07,65.9,66.01,30064.0,60.6192,60.7756,60.6192,60.7204,30064.0
2020-08-19 11:30:00,66.01,66.19,65.98,66.12,34000.0,60.7204,60.886,60.6928,60.8216,34000.0
2020-08-19 11:40:00,66.15,66.2,66.08,66.1,9423.0,60.8492,60.8952,60.7848,60.8032,9423.0
2020-08-19 11:50:00,66.05,66.11,65.87,65.88,29817.0,60.7572,60.8124,60.5916,60.6008,29817.0
2020-08-19 12:00:00,65.89,65.92,65.79,65.86,14641.0,60.61,60.6376,60.518,60.5824,14641.0
2020-08-19 12:10:00,65.88,65.91,65.79,65.81,13948.0,60.6008,60.6284,60.518,60.5364,13948.0
2020-08-19 12:20:00,65.8,66.01,65.79,65.93,27589.0,60.5272,60.7204,60.518,60.6468,27589.0
2020-08-19 12:30:00,65.94,65.97,65.86,65.9,30956.0,60.656,60.6836,60.5824,60.6192,30956.0
2020-08-19 12:40:00,65.92,65.93,65.63,65.67,37517.0,60.6376,60.6468,60.3708,60.4076,37517.0
2020-08-19 12:50:00,65.64,65.75,65.52,65.64,28712.0,60.38,60.4812,60.2697,60.38,28712.0
2020-08-19 13:00:00,65.63,65.8,65.54,65.8,27411.0,60.3708,60.5272,60.2881,60.5272,27411.0
2020-08-19 13:10:00,65.81,65.83,65.71,65.72,14522.0,60.5364,60.5548,60.4444,60.4536,14522.0
2020-08-19 13:20:00,65.73,65.88,65.65,65.69,35979.0,60.4628,60.6008,60.3892,60.426,35979.0
2020-08-19 13:30:00,65.71,65.71,65.6,65.66,28404.0,60.4444,60.4444,60.3432,60.3984,28404.0
2020-08-19 13:40:00,65.64,65.8,65.63,65.75,31425.0,60.38,60.5272,60.3708,60.4812,31425.0
2020-08-19 13:50:00,65.75,65.85,65.69,65.85,21330.0,60.4812,60.5732,60.426,60.5732,21330.0
2020-08-19 14:00:00,65.83,66.02,65.75,65.96,83740.0,60.5548,60.7296,60.4812,60.6744,83740.0
2020-08-19 14:10:00,65.94,66.02,65.82,65.88,36524.0,60.656,60.7296,60.5456,60.6008,36524.0
2020-08-19 14:20:00,65.91,66.23,65.87,65.93,98774.0,60.6284,60.9228,60.5916,60.6468,98774.0
2020-08-19 14:30:00,65.95,65.98,65.76,65.86,22858.0,60.6652,60.6928,60.4904,60.5824,22858.0
2020-08-19 14:40:00,65.87,65.96,65.77,65.91,20132.0,60.5916,60.6744,60.4996,60.6284,20132.0
2020-08-19 14:50:00,65.91,65.97,65.79,65.88,24155.0,60.6284,60.6836,60.518,60.6008,24155.0
2020-08-19 15:00:00,65.93,66.01,65.9,65.97,22453.0,60.6468,60.7204,60.6192,60.6836,22453.0
2020-08-19 15:10:00,66.0,66.02,65.83,65.84,31137.0,60.7112,60.7296,60.5548,60.564,31137.0
2020-08-19 15:20:00,65.84,65.93,65.7,65.72,48293.0,60.564,60.6468,60.4352,60.4536,48293.0
2020-08-19 15:30:00,65.72,65.72,65.52,65.53,37527.0,60.4536,60.4536,60.2697,60.2789,37527.0
2020-08-19 15:40:00,65.53,65.55,65.34,65.34,76678.0,60.2789,60.2973,60.1041,60.1041,76678.0
2020-08-19 15:50:00,65.33,65.74,65.3,65.69,344778.0,60.0949,60.472,60.0673,60.426,344778.0
2020-08-20 09:30:00,64.53,64.73,63.93,64.23,83750.0,59.359,59.543,58.8071,59.083,83750.0
2020-08-20 09:40:00,64.25,64.59,64.24,64.34,74326.0,59.1014,59.4142,59.0922,59.1842,74326.0
2020-08-20 09:50:00,64.35,64.59,64.35,64.46,26180.0,59.1934,59.4142,59.1934,59.2946,26180.0
2020-08-20 10:00:00,64.41,64.66,64.39,64.57,58153.0,59.2486,59.4786,59.2302,59.3958,58153.0
2020-08-20 10:10:00,64.58,64.74,64.41,64.72,86427.0,59.405,59.5522,59.2486,59.5338,86427.0
2020-08-20 10:20:00,64.73,64.81,64.49,64.51,37296.0,59.543,59.6165,59.3222,59.3406,37296.0
2020-08-20 10:30:00,64.52,64.53,64.05,64.08,45829.0,59.3498,59.359,58.9175,58.945,45829.0
2020-08-20 10:40:00,64.07,64.31,64.05,64.31,26891.0,58.9358,59.1566,58.9175,59.1566,26891.0
2020-08-20 10:50:00,64.29,64.4,63.97,63.98,35611.0,59.1382,59.2394,58.8439,58.8531,35611.0
2020-08-20 11:00:00,63.98,64.25,63.98,64.19,43902.0,58.8531,59.1014,58.8531,59.0462,43902.0
2020-08-20 11:10:00,64.23,64.33,64.01,64.01,22419.0,59.083,59.175,58.8807,58.8807,22419.0
2020-08-20 11:20:00,64.04,64.05,63.81,63.86,75541.0,58.9083,58.9175,58.6967,58.7427,75541.0
2020-08-20 11:30:00,63.84,64.29,63.81,64.23,77351.0,58.7243,59.1382,58.6967,59.083,77351.0
2020-08-20 11:40:00,64.27,64.48,64.26,64.42,26452.0,59.1198,59.313,59.1106,59.2578,26452.0
2020-08-20 11:50:00,64.41,64.45,64.3,64.38,17828.0,59.2486,59.2854,59.1474,59.221,17828.0
2020-08-20 12:00:00,64.35,64.49,64.27,64.44,27336.0,59.1934,59.3222,59.1198,59.2762,27336.0
2020-08-20 12:10:00,64.43,64.59,64.35,64.56,51219.0,59.267,59.4142,59.1934,59.3866,51219.0
2020-08-20 12:20:00,64.54,64.54,64.27,64.34,25669.0,59.3682,59.3682,59.1198,59.1842,25669.0
2020-08-20 12:30:00,64.35,64.48,64.32,64.35,41821.0,59.1934,59.313,59.1658,59.1934,41821.0
2020-08-20 12:40:00,64.37,64.6,64.37,64.59,29570.0,59.2118,59.4234,59.2118,59.4142,29570.0
2020-08-20 12:50:00,64.63,64.73,64.53,64.65,30622.0,59.451,59.543,59.359,59.4694,30622.0
2020-08-20 13:00:00,64.66,64.82,64.64,64.65,16872.0,59.4786,59.6257,59.4602,59.4694,16872.0
2020-08-20 13:10:00,64.65,64.67,64.59,64.61,15090.0,59.4694,59.4878,59.4142,59.4326,15090.0
2020-08-20 13:20:00,64.62,64.72,64.62,64.63,13320.0,59.4418,59.5338,59.4418,59.451,13320.0
2020-08-20 13:30:00,64.64,64.81,64.64,64.78,17910.0,59.4602,59.6165,59.4602,59.589,17910.0
2020-08-20 13:40:00,64.77,64.78,64.61,64.69,21882.0,59.5798,59.589,59.4326,59.5062,21882.0
2020-08-20 13:50:00,64.7,64.7,64.46,64.54,28185.0,59.5154,59.5154,59.2946,59.3682,28185.0
2020-08-20 14:00:00,64.53,64.63,64.53,64.62,33808.0,59.359,59.451,59.359,59.4418,33808.0
2020-08-20 14:10:00,64.61,64.75,64.55,64.63,17832.0,59.4326,59.5614,59.3774,59.451,17832.0
2020-08-20 14:20:00,64.62,64.68,64.4,64.48,37083.0,59.4418,59.497,59.2394,59.313,37083.0
2020-08-20 14:30:00,64.48,64.64,64.47,64.51,23396.0,59.313,59.4602,59.3038,59.3406,23396.0
2020-08-20 14:40:00,64.53,64.56,64.46,64.47,13330.0,59.359,59.3866,59.2946,59.3038,13330.0
2020-08-20 14:50:00,64.47,64.6,64.46,64.5,14425.0,59.3038,59.4234,59.2946,59.3314,14425.0
2020-08-20 15:00:00,64.5,64.67,64.47,64.48,56396.0,59.3314,59.4878,59.3038,59.313,56396.0
2020-08-20 15:10:00,64.48,64.48,64.14,64.14,75681.0,59.313,59.313,59.0002,59.0002,75681.0
2020-08-20 15:20:00,64.15,64.38,64.06,64.13,65389.0,59.0094,59.221,58.9266,58.991,65389.0
2020-08-20 15:30:00,64.13,64.27,64.1,64.24,129566.0,58.991,59.1198,58.9634,59.0922,129566.0
2020-08-20 15:40:00,64.23,64.44,64.2,64.39,134643.0,59.083,59.2762,59.0554,59.2302,134643.0
2020-08-20 15:50:00,64.37,64.38,64.19,64.23,143446.0,59.2118,59.221,59.0462,59.083,143446.0
2020-08-21 09:30:00,64.29,64.62,63.93,64.61,120636.0,59.1382,59.4418,58.8071,59.4326,120636.0
2020-08-21 09:40:00,64.57,64.81,64.22,64.73,29136.0,59.3958,59.6165,59.0738,59.543,29136.0
2020-08-21 09:50:00,64.7,64.82,64.46,64.53,18510.0,59.5154,59.6257,59.2946,59.359,18510.0
2020-08-21 10:00:00,64.52,64.67,64.3,64.54,26564.0,59.3498,59.4878,59.1474,59.3682,26564.0
2020-08-21 10:10:00,64.51,64.59,64.17,64.19,18081.0,59.3406,59.4142,59.0278,59.0462,18081.0
2020-08-21 10:20:00,64.19,64.19,63.91,63.94,28152.0,59.0462,59.0462,58.7887,58.8163,28152.0
2020-08-21 10:30:00,63.95,64.01,63.8,63.8,19195.0,58.8255,58.8807,58.6875,58.6875,19195.0
2020-08-21 10:40:00,63.84,63.93,63.78,63.87,16702.0,58.7243,58.8071,58.6691,58.7519,16702.0
2020-08-21 10:50:00,63.86,63.99,63.78,63.92,17137.0,58.7427,58.8623,58.6691,58.7979,17137.0
2020-08-21 11:00:00,63.89,64.1,63.89,64.05,19411.0,58.7703,58.9634,58.7703,58.9175,19411.0
2020-08-21 11:10:00,64.08,64.08,63.84,63.85,14759.0,58.945,58.945,58.7243,58.7335,14759.0
2020-08-21 11:20:00,63.87,63.92,63.77,63.9,15882.0,58.7519,58.7979,58.6599,58.7795,15882.0
2020-08-21 11:30:00,63.89,63.94,63.8,63.93,24769.0,58.7703,58.8163,58.6875,58.8071,24769.0
2020-08-21 11:40:00,63.94,63.95,63.75,63.77,15079.0,58.8163,58.8255,58.6415,58.6599,15079.0
2020-08-21 11:50:00,63.77,63.8,63.64,63.65,32160.0,58.6599,58.6875,58.5403,58.5495,32160.0
2020-08-21 12:00:00,63.65,63.73,63.58,63.64,20459.0,58.5495,58.6231,58.4851,58.5403,20459.0
2020-08-21 12:10:00,63.64,63.68,63.54,63.64,16814.0,58.5403,58.5771,58.4483,58.5403,16814.0
2020-08-21 12:20:00,63.62,63.63,63.46,63.51,18871.0,58.5219,58.5311,58.3747,58.4207,18871.0
2020-08-21 12:30:00,63.5,63.56,63.48,63.55,15715.0,58.4115,58.4667,58.3931,58.4575,15715.0
2020-08-21 12:40:00,63.54,63.55,63.49,63.55,29065.0,58.4483,58.4575,58.4023,58.4575,29065.0
2020-08-21 12:50:00,63.54,63.56,63.41,63.41,31865.0,58.4483,58.4667,58.3287,58.3287,31865.0
2020-08-21 13:00:00,63.43,63.55,63.39,63.51,9829.0,58.3471,58.4575,58.3103,58.4207,9829.0
2020-08-21 13:10:00,63.53,63.72,63.5,63.67,14335.0,58.4391,58.6139,58.4115,58.5679,14335.0
2020-08-21 13:20:00,63.63,63.75,63.62,63.72,14459.0,58.5311,58.6415,58.5219,58.6139,14459.0
2020-08-21 13:30:00,63.7,63.81,63.69,63.76,14240.0,58.5955,58.6967,58.5863,58.6507,14240.0
2020-08-21 13:40:00,63.76,63.97,63.73,63.96,30623.0,58.6507,58.8439,58.6231,58.8347,30623.0
2020-08-21 13:50:00,63.96,63.96,63.89,63.91,14952.0,58.8347,58.8347,58.7703,58.7887,14952.0
2020-08-21 14:00:00,63.92,63.97,63.88,63.88,19603.0,58.7979,58.8439,58.7611,58.7611,19603.0
2020-08-21 14:10:00,63.89,63.9,63.81,63.82,16817.0,58.7703,58.7795,58.6967,58.7059,16817.0
2020-08-21 14:20:00,63.83,63.91,63.78,63.91,14917.0,58.7151,58.7887,58.6691,58.7887,14917.0
2020-08-21 14:30:00,63.91,63.94,63.86,63.86,19809.0,58.7887,58.8163,58.7427,58.7427,19809.0
2020-08-21 14:40:00,63.86,63.88,63.71,63.79,21687.0,58.7427,58.7611,58.6047,58.6783,21687.0
2020-08-21 14:50:00,63.77,63.81,63.72,63.72,12070.0,58.6599,58.6967,58.6139,58.6139,12070.0
2020-08-21 15:00:00,63.72,63.85,63.72,63.85,24192.0,58.6139,58.7335,58.6139,58.7335,24192.0
2020-08-21 15:10:00,63.85,63.88,63.82,63.83,30092.0,58.7335,58.7611,58.7059,58.7151,30092.0
2020-08-21 15:20:00,63.82,63.84,63.71,63.77,56347.0,58.7059,58.7243,58.6047,58.6599,56347.0
2020-08-21 15:30:00,63.77,63.78,63.62,63.63,57742.0,58.6599,58.6691,58.5219,58.5311,57742.0
2020-08-21 15:40:00,63.63,63.73,63.61,63.69,56472.0,58.5311,58.6231,58.5127,58.5863,56472.0
2020-08-21 15:50:00,63.69,63.83,63.69,63.79,133028.0,58.5863,58.7151,58.5863,58.6783,133028.0
2020-08-24 09:30:00,64.19,64.43,63.92,64.16,51458.0,59.0462,59.267,58.7979,59.0186,51458.0
2020-08-24 09:40:00,64.1,64.47,64.09,64.43,19997.0,58.9634,59.3038,58.9542,59.267,19997.0
2020-08-24 09:50:00,64.41,65.15,64.35,64.8,48295.0,59.2486,59.9293,59.1934,59.6074,48295.0
2020-08-24 10:00:00,64.8,65.75,64.77,65.75,44470.0,59.6074,60.4812,59.5798,60.4812,44470.0
2020-08-24 10:10:00,65.67,65.91,65.41,65.73,39155.0,60.4076,60.6284,60.1685,60.4628,39155.0
2020-08-24 10:20:00,65.76,65.8,65.46,65.53,23290.0,60.4904,60.5272,60.2145,60.2789,23290.0
2020-08-24 10:30:00,65.57,66.11,65.57,66.11,45749.0,60.3156,60.8124,60.3156,60.8124,45749.0
2020-08-24 10:40:00,66.14,66.51,66.08,66.49,128658.0,60.84,61.1803,60.7848,61.1619,128658.0
2020-08-24 10:50:00,66.47,66.79,66.41,66.62,118817.0,61.1435,61.4379,61.0883,61.2815,118817.0
2020-08-24 11:00:00,66.59,66.61,66.33,66.33,87043.0,61.2539,61.2723,61.0147,61.0147,87043.0
2020-08-24 11:10:00,66.34,66.56,66.27,66.52,32810.0,61.0239,61.2263,60.9596,61.1895,32810.0
2020-08-24 11:20:00,66.51,66.85,66.51,66.79,27426.0,61.1803,61.4931,61.1803,61.4379,27426.0
2020-08-24 11:30:00,66.78,67.44,66.6,67.23,120072.0,61.4287,62.0358,61.2631,61.8426,120072.0
2020-08-24 11:40:00,67.23,67.29,66.99,67.21,59751.0,61.8426,61.8978,61.6219,61.8242,59751.0
2020-08-24 11:50:00,67.18,67.38,66.97,67.0,60504.0,61.7966,61.9806,61.6035,61.6311,60504.0
2020-08-24 12:00:00,66.97,67.03,66.83,66.84,32903.0,61.6035,61.6587,61.4747,61.4839,32903.0
2020-08-24 12:10:00,66.85,66.98,66.85,66.94,35152.0,61.4931,61.6127,61.4931,61.5759,35152.0
2020-08-24 12:20:00,66.92,66.96,66.77,66.82,47023.0,61.5575,61.5943,61.4195,61.4655,47023.0
2020-08-24 12:30:00,66.8,66.88,66.69,66.75,57764.0,61.4471,61.5207,61.3459,61.4011,57764.0
2020-08-24 12:40:00,66.76,66.96,66.76,66.96,41068.0,61.4103,61.5943,61.4103,61.5943,41068.0
2020-08-24 12:50:00,66.96,67.03,66.86,66.96,81827.0,61.5943,61.6587,61.5023,61.5943,81827.0
2020-08-24 13:00:00,66.97,67.02,66.76,66.82,47261.0,61.6035,61.6495,61.4103,61.4655,47261.0
2020-08-24 13:10:00,66.83,66.87,66.6,66.62,50594.0,61.4747,61.5115,61.2631,61.2815,50594.0
2020-08-24 13:20:00,66.6,66.75,66.59,66.75,15951.0,61.2631,61.4011,61.2539,61.4011,15951.0
2020-08-24 13:30:00,66.76,66.79,66.64,66.67,23239.0,61.4103,61.4379,61.2999,61.3275,23239.0
2020-08-24 13:40:00,66.65,66.8,66.65,66.73,44774.0,61.3091,61.4471,61.3091,61.3827,44774.0
2020-08-24 13:50:00,66.73,66.73,66.48,66.54,24898.0,61.3827,61.3827,61.1527,61.2079,24898.0
2020-08-24 14:00:00,66.53,66.54,66.43,66.48,16128.0,61.1987,61.2079,61.1067,61.1527,16128.0
2020-08-24 14:10:00,66.49,66.63,66.45,66.54,13384.0,61.1619,61.2907,61.1251,61.2079,13384.0
2020-08-24 14:20:00,66.54,66.78,66.54,66.77,19314.0,61.2079,61.4287,61.2079,61.4195,19314.0
2020-08-24 14:30:00,66.76,66.78,66.69,66.69,17217.0,61.4103,61.4287,61.3459,61.3459,17217.0
2020-08-24 14:40:00,66.69,66.97,66.69,66.92,28332.0,61.3459,61.6035,61.3459,61.5575,28332.0
2020-08-24 14:50:00,66.92,67.02,66.89,67.0,26521.0,61.5575,61.6495,61.5299,61.6311,26521.0
2020-08-24 15:00:00,67.02,67.02,66.86,67.01,18208.0,61.6495,61.6495,61.5023,61.6403,18208.0
2020-08-24 15:10:00,67.02,67.1,66.97,67.06,42386.0,61.6495,61.723,61.6035,61.6862,42386.0
2020-08-24 15:20:00,67.05,67.15,67.03,67.13,29351.0,61.6771,61.769,61.6587,61.7506,29351.0
2020-08-24 15:30:00,67.11,67.12,67.0,67.07,42076.0,61.7322,61.7414,61.6311,61.6954,42076.0
2020-08-24 15:40:00,67.06,67.29,66.99,67.26,88068.0,61.6862,61.8978,61.6219,61.8702,88068.0
2020-08-24 15:50:00,67.28,67.4,67.21,67.37,162064.0,61.8886,61.999,61.8242,61.9714,162064.0
2020-08-25 09:30:00,68.35,69.06,68.17,68.3,175955.0,62.8729,63.526,62.7073,62.8269,175955.0
2020-08-25 09:40:00,68.33,68.39,67.74,68.28,63742.0,62.8545,62.9097,62.3118,62.8085,63742.0
2020-08-25 09:50:00,68.27,68.5,68.21,68.28,26091.0,62.7993,63.0109,62.7441,62.8085,26091.0
2020-08-25 10:00:00,68.25,68.38,67.72,67.77,19565.0,62.7809,62.9005,62.2934,62.3394,19565.0
2020-08-25 10:10:00,67.75,67.75,67.44,67.49,21762.0,62.321,62.321,62.0358,62.0818,21762.0
2020-08-25 10:20:00,67.49,67.72,67.38,67.48,16184.0,62.0818,62.2934,61.9806,62.0726,16184.0
2020-08-25 10:30:00,67.44,67.44,67.21,67.4,17235.0,62.0358,62.0358,61.8242,61.999,17235.0
2020-08-25 10:40:00,67.38,67.38,67.06,67.08,14871.0,61.9806,61.9806,61.6862,61.7046,14871.0
2020-08-25 10:50:00,67.11,67.21,66.94,67.1,27295.0,61.7322,61.8242,61.5759,61.723,27295.0
2020-08-25 11:00:00,67.04,67.21,67.04,67.19,17809.0,61.6679,61.8242,61.6679,61.8058,17809.0
2020-08-25 11:10:00,67.16,67.16,66.7,66.77,25062.0,61.7782,61.7782,61.3551,61.4195,25062.0
2020-08-25 11:20:00,66.79,67.04,66.79,67.03,14164.0,61.4379,61.6679,61.4379,61.6587,14164.0
2020-08-25 11:30:00,67.01,67.06,66.69,66.71,17935.0,61.6403,61.6862,61.3459,61.3643,17935.0
2020-08-25 11:40:00,66.67,66.69,66.45,66.6,19142.0,61.3275,61.3459,61.1251,61.2631,19142.0
2020-08-25 11:50:00,66.6,66.63,66.5,66.56,15471.0,61.2631,61.2907,61.1711,61.2263,15471.0
2020-08-25 12:00:00,66.54,66.6,66.37,66.58,21360.0,61.2079,61.2631,61.0515,61.2447,21360.0
2020-08-25 12:10:00,66.57,66.66,66.5,66.62,26600.0,61.2355,61.3183,61.1711,61.2815,26600.0
2020-08-25 12:20:00,66.61,66.72,66.6,66.63,10674.0,61.2723,61.3735,61.2631,61.2907,10674.0
2020-08-25 12:30:00,66.62,66.8,66.54,66.7,38112.0,61.2815,61.4471,61.2079,61.3551,38112.0
2020-08-25 12:40:00,66.71,66.81,66.61,66.81,11222.0,61.3643,61.4563,61.2723,61.4563,11222.0
2020-08-25 12:50:00,66.8,66.8,66.67,66.7,13272.0,61.4471,61.4471,61.3275,61.3551,13272.0
2020-08-25 13:00:00,66.66,66.72,66.61,66.7,12109.0,61.3183,61.3735,61.2723,61.3551,12109.0
2020-08-25 13:10:00,66.68,66.68,66.43,66.64,23958.0,61.3367,61.3367,61.1067,61.2999,23958.0
2020-08-25 13:20:00,66.65,66.85,66.64,66.79,17016.0,61.3091,61.4931,61.2999,61.4379,17016.0
2020-08-25 13:30:00,66.8,67.04,66.76,67.02,24455.0,61.4471,61.6679,61.4103,61.6495,24455.0
2020-08-25 13:40:00,67.0,67.08,66.92,67.04,15268.0,61.6311,61.7046,61.5575,61.6679,15268.0
2020-08-25 13:50:00,67.05,67.08,67.01,67.02,9873.0,61.6771,61.7046,61.6403,61.6495,9873.0
2020-08-25 14:00:00,67.01,67.13,67.0,67.09,17850.0,61.6403,61.7506,61.6311,61.7138,17850.0
2020-08-25 14:10:00,67.08,67.09,66.86,66.95,19649.0,61.7046,61.7138,61.5023,61.5851,19649.0
2020-08-25 14:20:00,66.94,67.12,66.94,67.12,16319.0,61.5759,61.7414,61.5759,61.7414,16319.0
2020-08-25 14:30:00,67.1,67.12,66.92,66.99,10383.0,61.723,61.7414,61.5575,61.6219,10383.0
2020-08-25 14:40:00,67.01,67.05,66.9,66.93,12475.0,61.6403,61.6771,61.5391,61.5667,12475.0
2020-08-25 14:50:00,66.93,66.96,66.78,66.79,10573.0,61.5667,61.5943,61.4287,61.4379,10573.0
2020-08-25 15:00:00,66.8,66.87,66.73,66.76,14779.0,61.4471,61.5115,61.3827,61.4103,14779.0
2020-08-25 15:10:00,66.76,66.82,66.73,66.77,29046.0,61.4103,61.4655,61.3827,61.4195,29046.0
2020-08-25 15:20:00,66.77,66.82,66.71,66.76,25722.0,61.4195,61.4655,61.3643,61.4103,25722.0
2020-08-25 15:30:00,66.77,66.91,66.77,66.9,45377.0,61.4195,61.5483,61.4195,61.5391,45377.0
2020-08-25 15:40:00,66.91,67.04,66.83,67.03,38196.0,61.5483,61.6679,61.4747,61.6587,38196.0
2020-08-25 15:50:00,67.04,67.06,66.79,66.91,167591.0,61.6679,61.6862,61.4379,61.5483,167591.0
2020-08-26 09:30:00,66.91,66.91,66.21,66.48,55538.0,61.5483,61.5483,60.9044,61.1527,55538.0
2020-08-26 09:40:00,66.44,66.7,66.22,66.67,22587.0,61.1159,61.3551,60.9136,61.3275,22587.0
2020-08-26 09:50:00,66.7,67.12,66.63,66.93,67283.0,61.3551,61.7414,61.2907,61.5667,67283.0
2020-08-26 10:00:00,66.93,67.05,66.82,67.01,47847.0,61.5667,61.6771,61.4655,61.6403,47847.0
2020-08-26 10:10:00,67.03,67.08,66.58,66.58,17862.0,61.6587,61.7046,61.2447,61.2447,17862.0
2020-08-26 10:20:00,66.59,66.63,66.11,66.2,35521.0,61.2539,61.2907,60.8124,60.8952,35521.0
2020-08-26 10:30:00,66.23,66.23,65.99,66.0,21518.0,60.9228,60.9228,60.702,60.7112,21518.0
2020-08-26 10:40:00,66.0,66.17,65.97,66.1,13985.0,60.7112,60.8676,60.6836,60.8032,13985.0
2020-08-26 10:50:00,66.09,66.19,65.99,66.03,10327.0,60.794,60.886,60.702,60.7388,10327.0
2020-08-26 11:00:00,66.02,66.02,65.86,65.94,18392.0,60.7296,60.7296,60.5824,60.656,18392.0
2020-08-26 11:10:00,65.95,66.24,65.95,66.01,14526.0,60.6652,60.932,60.6652,60.7204,14526.0
2020-08-26 11:20:00,66.02,66.08,65.94,65.95,11708.0,60.7296,60.7848,60.656,60.6652,11708.0
2020-08-26 11:30:00,65.95,65.95,65.74,65.89,18152.0,60.6652,60.6652,60.472,60.61,18152.0
2020-08-26 11:40:00,65.88,66.1,65.86,66.06,16872.0,60.6008,60.8032,60.5824,60.7664,16872.0
2020-08-26 11:50:00,66.07,66.13,66.05,66.13,13594.0,60.7756,60.8308,60.7572,60.8308,13594.0
2020-08-26 12:00:00,66.15,66.24,65.98,66.11,18646.0,60.8492,60.932,60.6928,60.8124,18646.0
2020-08-26 12:10:00,66.11,66.17,66.07,66.13,11402.0,60.8124,60.8676,60.7756,60.8308,11402.0
2020-08-26 12:20:00,66.13,66.3,66.11,66.14,21106.0,60.8308,60.9872,60.8124,60.84,21106.0
2020-08-26 12:30:00,66.15,66.15,66.05,66.1,26965.0,60.8492,60.8492,60.7572,60.8032,26965.0
2020-08-26 12:40:00,66.1,66.43,66.1,66.4,28641.0,60.8032,61.1067,60.8032,61.0791,28641.0
2020-08-26 12:50:00,66.39,66.42,66.24,66.42,13416.0,61.0699,61.0975,60.932,61.0975,13416.0
2020-08-26 13:00:00,66.41,66.42,66.2,66.22,9974.0,61.0883,61.0975,60.8952,60.9136,9974.0
2020-08-26 13:10:00,66.19,66.21,66.05,66.07,7359.0,60.886,60.9044,60.7572,60.7756,7359.0
2020-08-26 13:20:00,66.06,66.06,65.98,66.0,12034.0,60.7664,60.7664,60.6928,60.7112,12034.0
2020-08-26 13:30:00,65.99,66.14,65.94,66.14,22912.0,60.702,60.84,60.656,60.84,22912.0
2020-08-26 13:40:00,66.15,66.15,66.05,66.09,15642.0,60.8492,60.8492,60.7572,60.794,15642.0
2020-08-26 13:50:00,66.13,66.14,66.08,66.11,9731.0,60.8308,60.84,60.7848,60.8124,9731.0
2020-08-26 14:00:00,66.1,66.15,66.1,66.13,10764.0,60.8032,60.8492,60.8032,60.8308,10764.0
2020-08-26 14:10:00,66.12,66.26,66.1,66.25,7614.0,60.8216,60.9504,60.8032,60.9412,7614.0
2020-08-26 14:20:00,66.25,66.33,66.24,66.31,13825.0,60.9412,61.0147,60.932,60.9963,13825.0
2020-08-26 14:30:00,66.31,66.39,66.28,66.33,18220.0,60.9963,61.0699,60.9688,61.0147,18220.0
2020-08-26 14:40:00,66.32,66.38,66.31,66.33,21863.0,61.0055,61.0607,60.9963,61.0147,21863.0
2020-08-26 14:50:00,66.33,66.43,66.3,66.32,45626.0,61.0147,61.1067,60.9872,61.0055,45626.0
2020-08-26 15:00:00,66.31,66.5,66.31,66.44,27534.0,60.9963,61.1711,60.9963,61.1159,27534.0
2020-08-26 15:10:00,66.45,66.51,66.37,66.4,12217.0,61.1251,61.1803,61.0515,61.0791,12217.0
2020-08-26 15:20:00,66.38,66.44,66.33,66.38,10175.0,61.0607,61.1159,61.0147,61.0607,10175.0
2020-08-26 15:30:00,66.36,66.38,66.29,66.31,47829.0,61.0423,61.0607,60.978,60.9963,47829.0
2020-08-26 15:40:00,66.32,66.35,66.28,66.31,63386.0,61.0055,61.0331,60.9688,60.9963,63386.0
2020-08-26 15:50:00,66.3,66.33,66.23,66.29,242665.0,60.9872,61.0147,60.9228,60.978,242665.0
2020-08-27 09:30:00,66.19,67.25,66.14,67.08,44797.0,60.886,61.861,60.84,61.7046,44797.0
2020-08-27 09:40:00,67.07,68.01,67.06,67.98,39426.0,61.6954,62.5601,61.6862,62.5325,39426.0
2020-08-27 09:50:00,67.98,68.36,67.89,68.31,101806.0,62.5325,62.8821,62.4497,62.8361,101806.0
2020-08-27 10:00:00,68.31,68.54,67.86,68.0,65786.0,62.8361,63.0477,62.4221,62.5509,65786.0
2020-08-27 10:10:00,68.02,68.09,67.57,67.83,59558.0,62.5693,62.6337,62.1554,62.3945,59558.0
2020-08-27 10:20:00,67.84,68.08,67.81,67.89,37860.0,62.4037,62.6245,62.3761,62.4497,37860.0
2020-08-27 10:30:00,67.88,68.24,67.84,67.94,34435.0,62.4405,62.7717,62.4037,62.4957,34435.0
2020-08-27 10:40:00,67.82,68.0,67.71,67.92,26284.0,62.3853,62.5509,62.2842,62.4773,26284.0
2020-08-27 10:50:00,67.94,68.26,67.87,68.26,24093.0,62.4957,62.7901,62.4313,62.7901,24093.0
2020-08-27 11:00:00,68.25,68.33,67.99,67.99,36391.0,62.7809,62.8545,62.5417,62.5417,36391.0
2020-08-27 11:10:00,68.0,68.25,67.92,68.24,26566.0,62.5509,62.7809,62.4773,62.7717,26566.0
2020-08-27 11:20:00,68.23,68.33,68.09,68.25,34084.0,62.7625,62.8545,62.6337,62.7809,34084.0
2020-08-27 11:30:00,68.25,68.59,68.21,68.47,50387.0,62.7809,63.0936,62.7441,62.9833,50387.0
2020-08-27 11:40:00,68.47,68.64,68.46,68.52,79202.0,62.9833,63.1396,62.9741,63.0293,79202.0
2020-08-27 11:50:00,68.51,68.73,68.48,68.72,27419.0,63.0201,63.2224,62.9925,63.2132,27419.0
2020-08-27 12:00:00,68.73,68.95,68.64,68.91,27999.0,63.2224,63.4248,63.1396,63.388,27999.0
2020-08-27 12:10:00,68.9,69.15,68.85,69.0,62943.0,63.3788,63.6088,63.3328,63.4708,62943.0
2020-08-27 12:20:00,69.01,69.21,68.93,69.12,141713.0,63.48,63.664,63.4064,63.5812,141713.0
2020-08-27 12:30:00,69.13,69.29,68.9,69.07,57597.0,63.5904,63.7376,63.3788,63.5352,57597.0
2020-08-27 12:40:00,69.04,69.29,68.94,69.18,170200.0,63.5076,63.7376,63.4156,63.6364,170200.0
2020-08-27 12:50:00,69.22,69.38,69.13,69.26,91943.0,63.6732,63.8203,63.5904,63.71,91943.0
2020-08-27 13:00:00,69.25,69.34,69.0,69.26,66711.0,63.7008,63.7835,63.4708,63.71,66711.0
2020-08-27 13:10:00,69.26,69.63,69.2,69.49,70740.0,63.71,64.0503,63.6548,63.9215,70740.0
2020-08-27 13:20:00,69.5,69.62,69.25,69.33,29569.0,63.9307,64.0411,63.7008,63.7743,29569.0
2020-08-27 13:30:00,69.31,69.41,69.25,69.37,29943.0,63.7559,63.8479,63.7008,63.8111,29943.0
2020-08-27 13:40:00,69.36,69.38,69.1,69.19,27284.0,63.8019,63.8203,63.5628,63.6456,27284.0
2020-08-27 13:50:00,69.19,69.23,69.02,69.06,37043.0,63.6456,63.6824,63.4892,63.526,37043.0
2020-08-27 14:00:00,69.06,69.31,69.05,69.22,14746.0,63.526,63.7559,63.5168,63.6732,14746.0
2020-08-27 14:10:00,69.23,69.31,69.14,69.23,22185.0,63.6824,63.7559,63.5996,63.6824,22185.0
2020-08-27 14:20:00,69.23,69.28,69.13,69.25,23105.0,63.6824,63.7284,63.5904,63.7008,23105.0
2020-08-27 14:30:00,69.28,69.41,69.24,69.39,21195.0,63.7284,63.8479,63.6916,63.8295,21195.0
2020-08-27 14:40:00,69.41,69.46,69.26,69.39,52374.0,63.8479,63.8939,63.71,63.8295,52374.0
2020-08-27 14:50:00,69.38,69.48,69.35,69.42,62782.0,63.8203,63.9123,63.7927,63.8571,62782.0
2020-08-27 15:00:00,69.43,69.66,69.4,69.66,108312.0,63.8663,64.0779,63.8387,64.0779,108312.0
2020-08-27 15:10:00,69.64,69.76,69.63,69.75,69890.0,64.0595,64.1699,64.0503,64.1607,69890.0
2020-08-27 15:20:00,69.74,69.85,69.69,69.82,97496.0,64.1515,64.2527,64.1055,64.2251,97496.0
2020-08-27 15:30:00,69.81,69.95,69.69,69.77,536168.0,64.2159,64.3447,64.1055,64.1791,536168.0
2020-08-27 15:40:00,69.76,69.92,69.7,69.88,268121.0,64.1699,64.3171,64.1147,64.2803,268121.0
2020-08-27 15:50:00,69.88,69.88,69.61,69.61,392944.0,64.2803,64.2803,64.0319,64.0319,392944.0
2020-08-28 09:30:00,70.05,70.54,69.52,69.95,162532.0,64.4367,64.8874,63.9491,64.3447,162532.0
2020-08-28 09:40:00,69.93,71.05,69.81,70.87,162057.0,64.3263,65.3565,64.2159,65.1909,162057.0
2020-08-28 09:50:00,70.93,71.0,70.2,70.24,87426.0,65.2461,65.3105,64.5746,64.6114,87426.0
2020-08-28 10:00:00,70.17,70.42,69.96,70.2,60195.0,64.547,64.777,64.3539,64.5746,60195.0
2020-08-28 10:10:00,70.15,70.36,69.98,70.36,142755.0,64.5286,64.7218,64.3723,64.7218,142755.0
2020-08-28 10:20:00,70.32,70.43,69.95,70.05,110820.0,64.685,64.7862,64.3447,64.4367,110820.0
2020-08-28 10:30:00,70.0,70.26,69.81,70.04,203648.0,64.3907,64.6298,64.2159,64.4275,203648.0
2020-08-28 10:40:00,70.04,70.32,70.03,70.17,58924.0,64.4275,64.685,64.4183,64.547,58924.0
2020-08-28 10:50:00,70.14,70.14,69.88,69.98,42942.0,64.5194,64.5194,64.2803,64.3723,42942.0
2020-08-28 11:00:00,69.95,70.13,69.89,70.02,44287.0,64.3447,64.5102,64.2895,64.4091,44287.0
2020-08-28 11:10:00,70.01,70.25,70.0,70.19,76992.0,64.3999,64.6206,64.3907,64.5654,76992.0
2020-08-28 11:20:00,70.2,70.22,70.05,70.13,33283.0,64.5746,64.593,64.4367,64.5102,33283.0
2020-08-28 11:30:00,70.14,70.19,70.1,70.18,26225.0,64.5194,64.5654,64.4826,64.5562,26225.0
2020-08-28 11:40:00,70.18,70.24,70.07,70.09,51888.0,64.5562,64.6114,64.455,64.4734,51888.0
2020-08-28 11:50:00,70.04,70.35,70.04,70.23,99373.0,64.4275,64.7126,64.4275,64.6022,99373.0
2020-08-28 12:00:00,70.23,70.31,70.05,70.3,104969.0,64.6022,64.6758,64.4367,64.6666,104969.0
2020-08-28 12:10:00,70.25,70.43,70.2,70.3,73318.0,64.6206,64.7862,64.5746,64.6666,73318.0
2020-08-28 12:20:00,70.29,70.32,70.2,70.29,41244.0,64.6574,64.685,64.5746,64.6574,41244.0
2020-08-28 12:30:00,70.28,70.28,70.12,70.27,38362.0,64.6482,64.6482,64.501,64.639,38362.0
2020-08-28 12:40:00,70.27,70.51,70.24,70.48,56956.0,64.639,64.8598,64.6114,64.8322,56956.0
2020-08-28 12:50:00,70.49,70.53,70.33,70.47,34595.0,64.8414,64.8782,64.6942,64.823,34595.0
2020-08-28 13:00:00,70.47,70.58,70.46,70.52,46854.0,64.823,64.9242,64.8138,64.869,46854.0
2020-08-28 13:10:00,70.53,70.61,70.5,70.51,11862.0,64.8782,64.9518,64.8506,64.8598,11862.0
2020-08-28 13:20:00,70.5,70.67,70.5,70.6,21800.0,64.8506,65.007,64.8506,64.9426,21800.0
2020-08-28 13:30:00,70.61,70.67,70.55,70.65,21023.0,64.9518,65.007,64.8966,64.9886,21023.0
2020-08-28 13:40:00,70.64,70.74,70.6,70.72,59045.0,64.9794,65.0714,64.9426,65.053,59045.0
2020-08-28 13:50:00,70.72,70.77,70.69,70.76,25415.0,65.053,65.099,65.0254,65.0898,25415.0
2020-08-28 14:00:00,70.75,70.88,70.72,70.83,44937.0,65.0806,65.2001,65.053,65.1541,44937.0
2020-08-28 14:10:00,70.84,70.91,70.81,70.86,32828.0,65.1633,65.2277,65.1357,65.1817,32828.0
2020-08-28 14:20:00,70.86,70.89,70.74,70.78,21920.0,65.1817,65.2093,65.0714,65.1082,21920.0
2020-08-28 14:30:00,70.78,70.89,70.74,70.87,28779.0,65.1082,65.2093,65.0714,65.1909,28779.0
2020-08-28 14:40:00,70.86,70.87,70.74,70.78,17623.0,65.1817,65.1909,65.0714,65.1082,17623.0
2020-08-28 14:50:00,70.81,70.88,70.75,70.81,22451.0,65.1357,65.2001,65.0806,65.1357,22451.0
2020-08-28 15:00:00,70.8,70.86,70.76,70.81,26461.0,65.1266,65.1817,65.0898,65.1357,26461.0
2020-08-28 15:10:00,70.82,70.9,70.78,70.85,29455.0,65.1449,65.2185,65.1082,65.1725,29455.0
2020-08-28 15:20:00,70.86,70.97,70.86,70.89,45327.0,65.1817,65.2829,65.1817,65.2093,45327.0
2020-08-28 15:30:00,70.89,71.0,70.89,70.99,55205.0,65.2093,65.3105,65.2093,65.3013,55205.0
2020-08-28 15:40:00,70.99,71.09,70.98,71.07,176724.0,65.3013,65.3933,65.2921,65.3749,176724.0
2020-08-28 15:50:00,71.06,71.21,71.05,71.13,266879.0,65.3657,65.5037,65.3565,65.4301,266879.0
2020-08-31 09:30:00,70.66,71.13,69.65,70.3,112883.0,64.9978,65.4301,64.0687,64.6666,112883.0
2020-08-31 09:40:00,70.22,70.49,70.08,70.08,35164.0,64.593,64.8414,64.4642,64.4642,35164.0
2020-08-31 09:50:00,70.13,70.2,69.82,70.15,57992.0,64.5102,64.5746,64.2251,64.5286,57992.0
2020-08-31 10:00:00,70.11,70.55,70.06,70.55,73872.0,64.4918,64.8966,64.4458,64.8966,73872.0
2020-08-31 10:10:00,70.49,70.83,70.38,70.42,41110.0,64.8414,65.1541,64.7402,64.777,41110.0
2020-08-31 10:20:00,70.4,70.44,70.25,70.26,126745.0,64.7586,64.7954,64.6206,64.6298,126745.0
2020-08-31 10:30:00,70.31,70.56,70.3,70.44,20139.0,64.6758,64.9058,64.6666,64.7954,20139.0
2020-08-31 10:40:00,70.41,70.45,70.25,70.31,14100.0,64.7678,64.8046,64.6206,64.6758,14100.0
2020-08-31 10:50:00,70.27,70.4,70.16,70.2,28347.0,64.639,64.7586,64.5378,64.5746,28347.0
2020-08-31 11:00:00,70.2,70.38,69.98,70.02,79916.0,64.5746,64.7402,64.3723,64.4091,79916.0
2020-08-31 11:10:00,70.0,70.0,69.72,69.79,43738.0,64.3907,64.3907,64.1331,64.1975,43738.0
2020-08-31 11:20:00,69.78,69.78,69.46,69.53,55090.0,64.1883,64.1883,63.8939,63.9583,55090.0
2020-08-31 11:30:00,69.52,69.78,69.5,69.73,22329.0,63.9491,64.1883,63.9307,64.1423,22329.0
2020-08-31 11:40:00,69.71,69.89,69.69,69.88,22403.0,64.1239,64.2895,64.1055,64.2803,22403.0
2020-08-31 11:50:00,69.86,70.01,69.76,69.9,35875.0,64.2619,64.3999,64.1699,64.2987,35875.0
2020-08-31 12:00:00,69.89,69.92,69.77,69.87,22797.0,64.2895,64.3171,64.1791,64.2711,22797.0
2020-08-31 12:10:00,69.88,69.96,69.83,69.88,23769.0,64.2803,64.3539,64.2343,64.2803,23769.0
2020-08-31 12:20:00,69.83,69.83,69.73,69.78,16356.0,64.2343,64.2343,64.1423,64.1883,16356.0
2020-08-31 12:30:00,69.78,69.92,69.73,69.9,104094.0,64.1883,64.3171,64.1423,64.2987,104094.0
2020-08-31 12:40:00,69.89,69.91,69.81,69.81,26723.0,64.2895,64.3079,64.2159,64.2159,26723.0
2020-08-31 12:50:00,69.81,69.88,69.78,69.86,32740.0,64.2159,64.2803,64.1883,64.2619,32740.0
2020-08-31 13:00:00,69.86,69.87,69.73,69.78,32892.0,64.2619,64.2711,64.1423,64.1883,32892.0
2020-08-31 13:10:00,69.78,69.88,69.75,69.83,25698.0,64.1883,64.2803,64.1607,64.2343,25698.0
2020-08-31 13:20:00,69.83,69.85,69.76,69.8,86341.0,64.2343,64.2527,64.1699,64.2067,86341.0
2020-08-31 13:30:00,69.81,69.81,69.68,69.77,29461.0,64.2159,64.2159,64.0963,64.1791,29461.0
2020-08-31 13:40:00,69.77,69.88,69.75,69.83,49898.0,64.1791,64.2803,64.1607,64.2343,49898.0
2020-08-31 13:50:00,69.84,69.84,69.74,69.84,35869.0,64.2435,64.2435,64.1515,64.2435,35869.0
2020-08-31 14:00:00,69.84,69.87,69.76,69.84,40484.0,64.2435,64.2711,64.1699,64.2435,40484.0
2020-08-31 14:10:00,69.85,69.88,69.83,69.83,39917.0,64.2527,64.2803,64.2343,64.2343,39917.0
2020-08-31 14:20:00,69.82,69.84,69.4,69.42,55982.0,64.2251,64.2435,63.8387,63.8571,55982.0
2020-08-31 14:30:00,69.41,69.47,69.34,69.45,25532.0,63.8479,63.9031,63.7835,63.8847,25532.0
2020-08-31 14:40:00,69.45,69.54,69.4,69.4,36711.0,63.8847,63.9675,63.8387,63.8387,36711.0
2020-08-31 14:50:00,69.43,69.44,69.32,69.33,20091.0,63.8663,63.8755,63.7651,63.7743,20091.0
2020-08-31 15:00:00,69.33,69.38,69.29,69.37,28688.0,63.7743,63.8203,63.7376,63.8111,28688.0
2020-08-31 15:10:00,69.38,69.39,69.25,69.25,26209.0,63.8203,63.8295,63.7008,63.7008,26209.0
2020-08-31 15:20:00,69.2,69.28,69.11,69.24,29854.0,63.6548,63.7284,63.572,63.6916,29854.0
2020-08-31 15:30:00,69.23,69.23,69.08,69.15,34476.0,63.6824,63.6824,63.5444,63.6088,34476.0
2020-08-31 15:40:00,69.16,69.2,69.08,69.17,140360.0,63.618,63.6548,63.5444,63.6272,140360.0
2020-08-31 15:50:00,69.14,69.28,68.95,69.03,463101.0,63.5996,63.7284,63.4248,63.4984,463101.0
2020-09-01 09:30:00,67.92,68.66,67.49,68.66,71620.0,62.4773,63.158,62.0818,63.158,71620.0
2020-09-01 09:40:00,68.59,68.85,68.37,68.75,10500.0,63.0936,63.3328,62.8913,63.2408,10500.0
2020-09-01 09:50:00,68.65,69.09,68.59,69.03,28567.0,63.1488,63.5536,63.0936,63.4984,28567.0
2020-09-01 10:00:00,69.02,69.23,68.77,68.78,17772.0,63.4892,63.6824,63.2592,63.2684,17772.0
2020-09-01 10:10:00,68.86,69.19,68.67,68.77,43948.0,63.342,63.6456,63.1672,63.2592,43948.0
2020-09-01 10:20:00,68.77,69.24,68.7,69.24,13926.0,63.2592,63.6916,63.1948,63.6916,13926.0
2020-09-01 10:30:00,69.23,69.35,69.19,69.3,17029.0,63.6824,63.7927,63.6456,63.7468,17029.0
2020-09-01 10:40:00,69.31,69.45,69.25,69.33,15901.0,63.7559,63.8847,63.7008,63.7743,15901.0
2020-09-01 10:50:00,69.37,69.38,68.89,68.89,25859.0,63.8111,63.8203,63.3696,63.3696,25859.0
2020-09-01 11:00:00,68.92,68.92,68.71,68.86,32473.0,63.3972,63.3972,63.204,63.342,32473.0
2020-09-01 11:10:00,68.82,68.85,68.58,68.66,31386.0,63.3052,63.3328,63.0844,63.158,31386.0
2020-09-01 11:20:00,68.69,68.78,68.54,68.66,25303.0,63.1856,63.2684,63.0477,63.158,25303.0
2020-09-01 11:30:00,68.67,68.97,68.66,68.88,23438.0,63.1672,63.4432,63.158,63.3604,23438.0
2020-09-01 11:40:00,68.92,68.93,68.76,68.86,7803.0,63.3972,63.4064,63.25,63.342,7803.0
2020-09-01 11:50:00,68.83,69.05,68.82,68.85,24843.0,63.3144,63.5168,63.3052,63.3328,24843.0
2020-09-01 12:00:00,68.85,68.89,68.7,68.84,23789.0,63.3328,63.3696,63.1948,63.3236,23789.0
2020-09-01 12:10:00,68.82,68.82,68.5,68.52,21218.0,63.3052,63.3052,63.0109,63.0293,21218.0
2020-09-01 12:20:00,68.51,68.52,68.26,68.29,10985.0,63.0201,63.0293,62.7901,62.8177,10985.0
2020-09-01 12:30:00,68.29,68.36,68.28,68.33,8456.0,62.8177,62.8821,62.8085,62.8545,8456.0
2020-09-01 12:40:00,68.34,68.35,68.14,68.14,11810.0,62.8637,62.8729,62.6797,62.6797,11810.0
2020-09-01 12:50:00,68.14,68.28,68.05,68.27,24470.0,62.6797,62.8085,62.5969,62.7993,24470.0
2020-09-01 13:00:00,68.26,68.33,68.25,68.26,17884.0,62.7901,62.8545,62.7809,62.7901,17884.0
2020-09-01 13:10:00,68.28,68.46,68.27,68.43,14609.0,62.8085,62.9741,62.7993,62.9465,14609.0
2020-09-01 13:20:00,68.41,68.41,68.12,68.17,10302.0,62.9281,62.9281,62.6613,62.7073,10302.0
2020-09-01 13:30:00,68.15,68.16,68.05,68.12,10400.0,62.6889,62.6981,62.5969,62.6613,10400.0
2020-09-01 13:40:00,68.11,68.28,68.11,68.28,8827.0,62.6521,62.8085,62.6521,62.8085,8827.0
2020-09-01 13:50:00,68.28,68.28,68.12,68.18,13001.0,62.8085,62.8085,62.6613,62.7165,13001.0
2020-09-01 14:00:00,68.16,68.24,68.11,68.24,10801.0,62.6981,62.7717,62.6521,62.7717,10801.0
2020-09-01 14:10:00,68.21,68.33,68.15,68.27,13024.0,62.7441,62.8545,62.6889,62.7993,13024.0
2020-09-01 14:20:00,68.3,68.32,68.25,68.31,7857.0,62.8269,62.8453,62.7809,62.8361,7857.0
2020-09-01 14:30:00,68.28,68.35,68.27,68.33,8970.0,62.8085,62.8729,62.7993,62.8545,8970.0
2020-09-01 14:40:00,68.31,68.33,68.19,68.23,29979.0,62.8361,62.8545,62.7257,62.7625,29979.0
2020-09-01 14:50:00,68.21,68.3,68.21,68.28,9754.0,62.7441,62.8269,62.7441,62.8085,9754.0
2020-09-01 15:00:00,68.3,68.45,68.29,68.42,15531.0,62.8269,62.9649,62.8177,62.9373,15531.0
2020-09-01 15:10:00,68.41,68.41,68.18,68.34,19377.0,62.9281,62.9281,62.7165,62.8637,19377.0
2020-09-01 15:20:00,68.35,68.48,68.34,68.41,16135.0,62.8729,62.9925,62.8637,62.9281,16135.0
2020-09-01 15:30:00,68.41,68.47,68.4,68.42,40777.0,62.9281,62.9833,62.9189,62.9373,40777.0
2020-09-01 15:40:00,68.41,68.53,68.41,68.47,40562.0,62.9281,63.0385,62.9281,62.9833,40562.0
2020-09-01 15:50:00,68.46,68.6,68.45,68.56,137240.0,62.9741,63.1028,62.9649,63.066,137240.0
2020-09-02 09:30:00,68.4,68.87,68.16,68.47,46188.0,62.9189,63.3512,62.6981,62.9833,46188.0
2020-09-02 09:40:00,68.35,68.48,68.21,68.39,29857.0,62.8729,62.9925,62.7441,62.9097,29857.0
2020-09-02 09:50:00,68.35,69.37,68.27,69.37,33409.0,62.8729,63.8111,62.7993,63.8111,33409.0
2020-09-02 10:00:00,69.39,69.39,68.35,68.47,29286.0,63.8295,63.8295,62.8729,62.9833,29286.0
2020-09-02 10:10:00,68.46,68.88,68.42,68.75,19192.0,62.9741,63.3604,62.9373,63.2408,19192.0
2020-09-02 10:20:00,68.8,68.94,68.62,68.85,28393.0,63.2868,63.4156,63.1212,63.3328,28393.0
2020-09-02 10:30:00,68.93,69.15,68.89,69.14,20224.0,63.4064,63.6088,63.3696,63.5996,20224.0
2020-09-02 10:40:00,69.16,69.27,68.6,68.61,26722.0,63.618,63.7192,63.1028,63.112,26722.0
2020-09-02 10:50:00,68.58,68.9,68.53,68.77,21934.0,63.0844,63.3788,63.0385,63.2592,21934.0
2020-09-02 11:00:00,68.83,69.15,68.78,69.15,18137.0,63.3144,63.6088,63.2684,63.6088,18137.0
2020-09-02 11:10:00,69.09,69.15,68.92,69.03,18028.0,63.5536,63.6088,63.3972,63.4984,18028.0
2020-09-02 11:20:00,69.0,69.02,68.81,68.82,61248.0,63.4708,63.4892,63.296,63.3052,61248.0
2020-09-02 11:30:00,68.84,69.01,68.82,68.97,22788.0,63.3236,63.48,63.3052,63.4432,22788.0
2020-09-02 11:40:00,68.94,69.0,68.84,68.94,19469.0,63.4156,63.4708,63.3236,63.4156,19469.0
2020-09-02 11:50:00,68.94,69.19,68.93,69.12,25697.0,63.4156,63.6456,63.4064,63.5812,25697.0
2020-09-02 12:00:00,69.1,69.18,68.96,68.97,14246.0,63.5628,63.6364,63.434,63.4432,14246.0
2020-09-02 12:10:00,68.99,69.11,68.99,69.11,9935.0,63.4616,63.572,63.4616,63.572,9935.0
2020-09-02 12:20:00,69.08,69.21,69.06,69.19,8231.0,63.5444,63.664,63.526,63.6456,8231.0
2020-09-02 12:30:00,69.18,69.26,69.14,69.22,10602.0,63.6364,63.71,63.5996,63.6732,10602.0
2020-09-02 12:40:00,69.24,69.34,69.19,69.22,13515.0,63.6916,63.7835,63.6456,63.6732,13515.0
2020-09-02 12:50:00,69.25,69.26,68.98,68.98,12824.0,63.7008,63.71,63.4524,63.4524,12824.0
2020-09-02 13:00:00,69.03,69.04,68.83,68.87,7289.0,63.4984,63.5076,63.3144,63.3512,7289.0
2020-09-02 13:10:00,68.87,68.95,68.85,68.89,10229.0,63.3512,63.4248,63.3328,63.3696,10229.0
2020-09-02 13:20:00,68.89,69.01,68.88,68.99,6697.0,63.3696,63.48,63.3604,63.4616,6697.0
2020-09-02 13:30:00,68.97,69.08,68.97,69.08,7149.0,63.4432,63.5444,63.4432,63.5444,7149.0
2020-09-02 13:40:00,69.13,69.15,69.08,69.11,9325.0,63.5904,63.6088,63.5444,63.572,9325.0
2020-09-02 13:50:00,69.12,69.14,69.02,69.05,3831.0,63.5812,63.5996,63.4892,63.5168,3831.0
2020-09-02 14:00:00,69.03,69.06,68.86,68.92,23595.0,63.4984,63.526,63.342,63.3972,23595.0
2020-09-02 14:10:00,68.88,68.88,68.74,68.83,13876.0,63.3604,63.3604,63.2316,63.3144,13876.0
2020-09-02 14:20:00,68.84,68.98,68.79,68.94,16402.0,63.3236,63.4524,63.2776,63.4156,16402.0
2020-09-02 14:30:00,68.91,68.94,68.86,68.89,6290.0,63.388,63.4156,63.342,63.3696,6290.0
2020-09-02 14:40:00,68.89,69.19,68.88,69.16,14056.0,63.3696,63.6456,63.3604,63.618,14056.0
2020-09-02 14:50:00,69.15,69.43,69.15,69.41,14627.0,63.6088,63.8663,63.6088,63.8479,14627.0
2020-09-02 15:00:00,69.41,69.53,69.39,69.47,20799.0,63.8479,63.9583,63.8295,63.9031,20799.0
2020-09-02 15:10:00,69.48,69.49,69.16,69.47,45822.0,63.9123,63.9215,63.618,63.9031,45822.0
2020-09-02 15:20:00,69.45,69.57,69.43,69.49,20110.0,63.8847,63.9951,63.8663,63.9215,20110.0
2020-09-02 15:30:00,69.49,69.72,69.49,69.72,40775.0,63.9215,64.1331,63.9215,64.1331,40775.0
2020-09-02 15:40:00,69.72,69.75,69.59,69.65,53052.0,64.1331,64.1607,64.0135,64.0687,53052.0
2020-09-02 15:50:00,69.61,69.67,69.35,69.35,130870.0,64.0319,64.0871,63.7927,63.7927,130870.0
2020-09-03 09:30:00,70.0,71.02,69.93,70.77,64654.0,64.3907,65.3289,64.3263,65.099,64654.0
2020-09-03 09:40:00,70.76,71.75,70.51,71.72,83490.0,65.0898,66.0004,64.8598,65.9728,83490.0
2020-09-03 09:50:00,71.73,71.88,71.12,71.53,95416.0,65.982,66.12,65.4209,65.7981,95416.0
2020-09-03 10:00:00,71.5,71.67,70.61,70.84,45186.0,65.7705,65.9268,64.9518,65.1633,45186.0
2020-09-03 10:10:00,70.84,71.15,70.75,70.91,44275.0,65.1633,65.4485,65.0806,65.2277,44275.0
2020-09-03 10:20:00,70.86,70.87,70.35,70.47,20873.0,65.1817,65.1909,64.7126,64.823,20873.0
2020-09-03 10:30:00,70.44,70.82,70.34,70.54,22723.0,64.7954,65.1449,64.7034,64.8874,22723.0
2020-09-03 10:40:00,70.55,70.93,70.49,70.51,24068.0,64.8966,65.2461,64.8414,64.8598,24068.0
2020-09-03 10:50:00,70.5,70.66,70.37,70.59,26242.0,64.8506,64.9978,64.731,64.9334,26242.0
2020-09-03 11:00:00,70.59,70.61,69.95,70.08,69247.0,64.9334,64.9518,64.3447,64.4642,69247.0
2020-09-03 11:10:00,70.08,70.17,69.1,69.1,85556.0,64.4642,64.547,63.5628,63.5628,85556.0
2020-09-03 11:20:00,69.13,69.61,69.05,69.33,36323.0,63.5904,64.0319,63.5168,63.7743,36323.0
2020-09-03 11:30:00,69.3,69.66,69.26,69.65,19294.0,63.7468,64.0779,63.71,64.0687,19294.0
2020-09-03 11:40:00,69.65,69.96,69.54,69.54,30345.0,64.0687,64.3539,63.9675,63.9675,30345.0
2020-09-03 11:50:00,69.53,69.82,69.44,69.65,14540.0,63.9583,64.2251,63.8755,64.0687,14540.0
2020-09-03 12:00:00,69.68,69.87,69.54,69.87,15576.0,64.0963,64.2711,63.9675,64.2711,15576.0
2020-09-03 12:10:00,69.92,70.01,69.78,69.98,20306.0,64.3171,64.3999,64.1883,64.3723,20306.0
2020-09-03 12:20:00,69.97,70.02,69.83,69.96,17907.0,64.3631,64.4091,64.2343,64.3539,17907.0
2020-09-03 12:30:00,69.95,69.98,69.65,69.86,20955.0,64.3447,64.3723,64.0687,64.2619,20955.0
2020-09-03 12:40:00,69.88,69.9,69.57,69.63,16939.0,64.2803,64.2987,63.9951,64.0503,16939.0
2020-09-03 12:50:00,69.63,69.81,69.46,69.71,21468.0,64.0503,64.2159,63.8939,64.1239,21468.0
2020-09-03 13:00:00,69.73,69.83,69.5,69.83,20184.0,64.1423,64.2343,63.9307,64.2343,20184.0
2020-09-03 13:10:00,69.82,70.06,69.68,69.74,20866.0,64.2251,64.4458,64.0963,64.1515,20866.0
2020-09-03 13:20:00,69.7,70.04,69.66,70.03,24474.0,64.1147,64.4275,64.0779,64.4183,24474.0
2020-09-03 13:30:00,70.01,70.01,69.62,69.81,33278.0,64.3999,64.3999,64.0411,64.2159,33278.0
2020-09-03 13:40:00,69.83,69.94,69.76,69.82,20778.0,64.2343,64.3355,64.1699,64.2251,20778.0
2020-09-03 13:50:00,69.79,70.05,69.79,69.94,13558.0,64.1975,64.4367,64.1975,64.3355,13558.0
2020-09-03 14:00:00,69.93,70.01,69.84,69.92,12655.0,64.3263,64.3999,64.2435,64.3171,12655.0
2020-09-03 14:10:00,69.96,70.15,69.81,69.81,13049.0,64.3539,64.5286,64.2159,64.2159,13049.0
2020-09-03 14:20:00,69.86,70.08,69.8,69.92,26065.0,64.2619,64.4642,64.2067,64.3171,26065.0
2020-09-03 14:30:00,69.9,70.3,69.88,70.12,18249.0,64.2987,64.6666,64.2803,64.501,18249.0
2020-09-03 14:40:00,70.1,70.19,69.89,69.95,18746.0,64.4826,64.5654,64.2895,64.3447,18746.0
2020-09-03 14:50:00,69.97,70.02,69.7,69.74,27652.0,64.3631,64.4091,64.1147,64.1515,27652.0
2020-09-03 15:00:00,69.72,69.86,69.64,69.77,21140.0,64.1331,64.2619,64.0595,64.1791,21140.0
2020-09-03 15:10:00,69.81,69.9,69.66,69.68,29852.0,64.2159,64.2987,64.0779,64.0963,29852.0
2020-09-03 15:20:00,69.65,69.71,69.43,69.5,31710.0,64.0687,64.1239,63.8663,63.9307,31710.0
2020-09-03 15:30:00,69.49,69.84,69.34,69.6,54943.0,63.9215,64.2435,63.7835,64.0227,54943.0
2020-09-03 15:40:00,69.6,69.76,69.51,69.59,75996.0,64.0227,64.1699,63.9399,64.0135,75996.0
2020-09-03 15:50:00,69.59,69.99,69.3,69.92,207981.0,64.0135,64.3815,63.7468,64.3171,207981.0
2020-09-04 09:30:00,72.35,72.62,71.44,72.28,192811.0,66.5523,66.8007,65.7153,66.488,192811.0
2020-09-04 09:40:00,72.28,73.58,72.27,73.39,161062.0,66.488,67.6838,66.4788,67.509,161062.0
2020-09-04 09:50:00,73.41,74.07,73.19,73.42,223181.0,67.5274,68.1345,67.325,67.5366,223181.0
2020-09-04 10:00:00,73.46,74.46,73.46,74.29,142700.0,67.5734,68.4933,67.5734,68.3369,142700.0
2020-09-04 10:10:00,74.27,74.39,73.56,73.7,198635.0,68.3185,68.4289,67.6654,67.7942,198635.0
2020-09-04 10:20:00,73.71,74.21,73.29,73.74,121583.0,67.8034,68.2633,67.417,67.831,121583.0
2020-09-04 10:30:00,73.77,73.93,72.39,72.68,115818.0,67.8586,68.0057,66.5891,66.8559,115818.0
2020-09-04 10:40:00,72.7,72.99,72.11,72.89,137023.0,66.8743,67.1411,66.3316,67.0491,137023.0
2020-09-04 10:50:00,72.89,73.19,72.62,72.8,60370.0,67.0491,67.325,66.8007,66.9663,60370.0
2020-09-04 11:00:00,72.79,72.93,72.41,72.53,59616.0,66.9571,67.0859,66.6075,66.7179,59616.0
2020-09-04 11:10:00,72.51,72.84,72.31,72.84,57271.0,66.6995,67.0031,66.5155,67.0031,57271.0
2020-09-04 11:20:00,72.85,72.99,72.4,72.57,58463.0,67.0123,67.1411,66.5983,66.7547,58463.0
2020-09-04 11:30:00,72.57,72.99,72.32,72.41,62080.0,66.7547,67.1411,66.5247,66.6075,62080.0
2020-09-04 11:40:00,72.36,72.46,71.99,72.21,79699.0,66.5615,66.6535,66.2212,66.4236,79699.0
2020-09-04 11:50:00,72.16,72.63,71.96,72.48,42699.0,66.3776,66.8099,66.1936,66.6719,42699.0
2020-09-04 12:00:00,72.5,72.88,72.44,72.81,37712.0,66.6903,67.0399,66.6351,66.9755,37712.0
2020-09-04 12:10:00,72.81,73.16,72.77,73.03,74225.0,66.9755,67.2974,66.9387,67.1779,74225.0
2020-09-04 12:20:00,73.03,73.32,72.83,73.26,42186.0,67.1779,67.4446,66.9939,67.3894,42186.0
2020-09-04 12:30:00,73.26,73.34,72.84,73.24,66678.0,67.3894,67.463,67.0031,67.371,66678.0
2020-09-04 12:40:00,73.28,73.57,73.16,73.44,72594.0,67.4078,67.6746,67.2974,67.555,72594.0
2020-09-04 12:50:00,73.42,73.73,73.39,73.51,35382.0,67.5366,67.8218,67.509,67.6194,35382.0
2020-09-04 13:00:00,73.51,73.55,73.0,73.16,90677.0,67.6194,67.6562,67.1503,67.2974,90677.0
2020-09-04 13:10:00,73.14,73.33,73.09,73.15,27766.0,67.279,67.4538,67.233,67.2882,27766.0
2020-09-04 13:20:00,73.16,73.5,73.13,73.42,71526.0,67.2974,67.6102,67.2698,67.5366,71526.0
2020-09-04 13:30:00,73.37,73.37,72.89,73.06,61598.0,67.4906,67.4906,67.0491,67.2054,61598.0
2020-09-04 13:40:00,73.09,73.19,72.9,73.09,35497.0,67.233,67.325,67.0583,67.233,35497.0
2020-09-04 13:50:00,73.09,73.42,72.98,73.39,37082.0,67.233,67.5366,67.1319,67.509,37082.0
2020-09-04 14:00:00,73.35,73.63,73.33,73.48,80656.0,67.4722,67.7298,67.4538,67.5918,80656.0
2020-09-04 14:10:00,73.46,73.5,73.18,73.45,40027.0,67.5734,67.6102,67.3158,67.5642,40027.0
2020-09-04 14:20:00,73.46,73.56,73.3,73.56,52287.0,67.5734,67.6654,67.4262,67.6654,52287.0
2020-09-04 14:30:00,73.55,73.74,73.35,73.71,50467.0,67.6562,67.831,67.4722,67.8034,50467.0
2020-09-04 14:40:00,73.71,73.96,73.69,73.86,51985.0,67.8034,68.0333,67.785,67.9413,51985.0
2020-09-04 14:50:00,73.88,74.03,73.62,74.01,71979.0,67.9597,68.0977,67.7206,68.0793,71979.0
2020-09-04 15:00:00,73.99,74.24,73.95,74.19,93507.0,68.0609,68.2909,68.0241,68.2449,93507.0
2020-09-04 15:10:00,74.16,74.46,74.06,74.41,97408.0,68.2173,68.4933,68.1253,68.4473,97408.0
2020-09-04 15:20:00,74.4,74.48,74.11,74.11,93261.0,68.4381,68.5117,68.1713,68.1713,93261.0
2020-09-04 15:30:00,74.1,74.22,73.67,73.8,122011.0,68.1621,68.2725,67.7666,67.8861,122011.0
2020-09-04 15:40:00,73.81,74.17,73.7,73.77,170500.0,67.8953,68.2265,67.7942,67.8586,170500.0
2020-09-04 15:50:00,73.73,74.15,73.72,73.99,352895.0,67.8218,68.2081,67.8126,68.0609,352895.0
2020-09-08 09:30:00,72.36,72.53,71.38,72.09,171445.0,66.5615,66.7179,65.6601,66.3132,171445.0
2020-09-08 09:40:00,71.98,72.38,71.66,71.88,90620.0,66.212,66.5799,65.9176,66.12,90620.0
2020-09-08 09:50:00,71.79,72.28,71.61,72.1,57211.0,66.0372,66.488,65.8716,66.3224,57211.0
2020-09-08 10:00:00,72.16,72.16,71.26,71.58,66587.0,66.3776,66.3776,65.5497,65.844,66587.0
2020-09-08 10:10:00,71.55,71.84,71.32,71.34,68196.0,65.8165,66.0832,65.6049,65.6233,68196.0
2020-09-08 10:20:00,71.34,71.7,71.1,71.54,106638.0,65.6233,65.9544,65.4025,65.8073,106638.0
2020-09-08 10:30:00,71.49,71.93,71.45,71.66,69424.0,65.7613,66.166,65.7245,65.9176,69424.0
2020-09-08 10:40:00,71.71,71.82,70.95,70.95,57653.0,65.9636,66.0648,65.2645,65.2645,57653.0
2020-09-08 10:50:00,70.95,71.14,70.85,70.87,54767.0,65.2645,65.4393,65.1725,65.1909,54767.0
2020-09-08 11:00:00,70.85,71.39,70.72,71.33,76270.0,65.1725,65.6693,65.053,65.6141,76270.0
2020-09-08 11:10:00,71.36,71.49,71.19,71.46,29031.0,65.6417,65.7613,65.4853,65.7337,29031.0
2020-09-08 11:20:00,71.44,71.55,71.29,71.29,37257.0,65.7153,65.8165,65.5773,65.5773,37257.0
2020-09-08 11:30:00,71.3,71.39,71.15,71.19,41212.0,65.5865,65.6693,65.4485,65.4853,41212.0
2020-09-08 11:40:00,71.16,71.2,70.96,71.0,33440.0,65.4577,65.4945,65.2737,65.3105,33440.0
2020-09-08 11:50:00,71.0,71.22,70.85,71.0,38292.0,65.3105,65.5129,65.1725,65.3105,38292.0
2020-09-08 12:00:00,71.03,71.24,70.93,71.09,35130.0,65.3381,65.5313,65.2461,65.3933,35130.0
2020-09-08 12:10:00,71.1,71.33,71.07,71.19,82555.0,65.4025,65.6141,65.3749,65.4853,82555.0
2020-09-08 12:20:00,71.22,71.36,71.12,71.16,23455.0,65.5129,65.6417,65.4209,65.4577,23455.0
2020-09-08 12:30:00,71.16,71.21,71.01,71.02,29592.0,65.4577,65.5037,65.3197,65.3289,29592.0
2020-09-08 12:40:00,71.03,71.24,71.0,71.24,30883.0,65.3381,65.5313,65.3105,65.5313,30883.0
2020-09-08 12:50:00,71.25,71.29,71.07,71.09,21526.0,65.5405,65.5773,65.3749,65.3933,21526.0
2020-09-08 13:00:00,71.09,71.19,70.96,71.12,23991.0,65.3933,65.4853,65.2737,65.4209,23991.0
2020-09-08 13:10:00,71.11,71.35,71.04,71.34,36841.0,65.4117,65.6325,65.3473,65.6233,36841.0
2020-09-08 13:20:00,71.34,71.38,71.15,71.34,29427.0,65.6233,65.6601,65.4485,65.6233,29427.0
2020-09-08 13:30:00,71.32,71.32,71.1,71.18,71343.0,65.6049,65.6049,65.4025,65.4761,71343.0
2020-09-08 13:40:00,71.17,71.25,71.09,71.16,33541.0,65.4669,65.5405,65.3933,65.4577,33541.0
2020-09-08 13:50:00,71.16,71.31,71.12,71.26,34026.0,65.4577,65.5957,65.4209,65.5497,34026.0
2020-09-08 14:00:00,71.27,71.43,71.24,71.39,30367.0,65.5589,65.7061,65.5313,65.6693,30367.0
2020-09-08 14:10:00,71.39,71.41,71.22,71.3,59475.0,65.6693,65.6877,65.5129,65.5865,59475.0
2020-09-08 14:20:00,71.31,71.32,71.07,71.12,27652.0,65.5957,65.6049,65.3749,65.4209,27652.0
2020-09-08 14:30:00,71.12,71.13,70.81,70.9,44377.0,65.4209,65.4301,65.1357,65.2185,44377.0
2020-09-08 14:40:00,70.9,71.0,70.73,70.82,24590.0,65.2185,65.3105,65.0622,65.1449,24590.0
2020-09-08 14:50:00,70.81,71.2,70.65,71.14,48520.0,65.1357,65.4945,64.9886,65.4393,48520.0
2020-09-08 15:00:00,71.06,71.1,70.71,70.9,39628.0,65.3657,65.4025,65.0438,65.2185,39628.0
2020-09-08 15:10:00,70.9,71.12,70.83,70.99,44643.0,65.2185,65.4209,65.1541,65.3013,44643.0
2020-09-08 15:20:00,70.99,71.15,70.95,71.12,51726.0,65.3013,65.4485,65.2645,65.4209,51726.0
2020-09-08 15:30:00,71.12,71.3,70.91,70.92,60626.0,65.4209,65.5865,65.2277,65.2369,60626.0
2020-09-08 15:40:00,70.92,71.08,70.79,70.89,124871.0,65.2369,65.3841,65.1174,65.2093,124871.0
2020-09-08 15:50:00,70.87,70.87,70.31,70.39,304578.0,65.1909,65.1909,64.6758,64.7494,304578.0
2020-09-09 09:30:00,71.3,71.3,70.01,70.39,64094.0,65.5865,65.5865,64.3999,64.7494,64094.0
2020-09-09 09:40:00,70.33,70.5,69.8,69.89,38138.0,64.6942,64.8506,64.2067,64.2895,38138.0
2020-09-09 09:50:00,69.92,70.38,69.83,70.38,36609.0,64.3171,64.7402,64.2343,64.7402,36609.0
2020-09-09 10:00:00,70.37,70.47,70.02,70.15,42989.0,64.731,64.823,64.4091,64.5286,42989.0
2020-09-09 10:10:00,70.19,70.35,70.09,70.31,28160.0,64.5654,64.7126,64.4734,64.6758,28160.0
2020-09-09 10:20:00,70.29,70.31,69.79,69.8,44242.0,64.6574,64.6758,64.1975,64.2067,44242.0
2020-09-09 10:30:00,69.82,70.0,69.79,69.79,25057.0,64.2251,64.3907,64.1975,64.1975,25057.0
2020-09-09 10:40:00,69.8,70.09,69.79,70.01,339633.0,64.2067,64.4734,64.1975,64.3999,339633.0
2020-09-09 10:50:00,69.98,70.11,69.89,70.11,35186.0,64.3723,64.4918,64.2895,64.4918,35186.0
2020-09-09 11:00:00,70.14,70.49,70.12,70.32,16046.0,64.5194,64.8414,64.501,64.685,16046.0
2020-09-09 11:10:00,70.31,70.36,70.14,70.23,14340.0,64.6758,64.7218,64.5194,64.6022,14340.0
2020-09-09 11:20:00,70.26,70.26,70.06,70.14,45094.0,64.6298,64.6298,64.4458,64.5194,45094.0
2020-09-09 11:30:00,70.06,70.15,69.99,70.1,22864.0,64.4458,64.5286,64.3815,64.4826,22864.0
2020-09-09 11:40:00,70.1,70.23,70.05,70.14,62083.0,64.4826,64.6022,64.4367,64.5194,62083.0
2020-09-09 11:50:00,70.15,70.23,70.07,70.19,34876.0,64.5286,64.6022,64.455,64.5654,34876.0
2020-09-09 12:00:00,70.13,70.45,70.13,70.43,16389.0,64.5102,64.8046,64.5102,64.7862,16389.0
2020-09-09 12:10:00,70.44,70.46,70.35,70.38,25774.0,64.7954,64.8138,64.7126,64.7402,25774.0
2020-09-09 12:20:00,70.37,70.41,70.29,70.33,9939.0,64.731,64.7678,64.6574,64.6942,9939.0
2020-09-09 12:30:00,70.34,70.45,70.34,70.44,11641.0,64.7034,64.8046,64.7034,64.7954,11641.0
2020-09-09 12:40:00,70.45,70.45,70.26,70.34,39192.0,64.8046,64.8046,64.6298,64.7034,39192.0
2020-09-09 12:50:00,70.34,70.36,70.16,70.2,12974.0,64.7034,64.7218,64.5378,64.5746,12974.0
2020-09-09 13:00:00,70.22,70.47,70.21,70.41,24613.0,64.593,64.823,64.5838,64.7678,24613.0
2020-09-09 13:10:00,70.42,70.65,70.38,70.65,105564.0,64.777,64.9886,64.7402,64.9886,105564.0
2020-09-09 13:20:00,70.69,70.74,70.57,70.7,30551.0,65.0254,65.0714,64.915,65.0346,30551.0
2020-09-09 13:30:00,70.7,70.75,70.6,70.67,71487.0,65.0346,65.0806,64.9426,65.007,71487.0
2020-09-09 13:40:00,70.67,70.89,70.62,70.74,50878.0,65.007,65.2093,64.961,65.0714,50878.0
2020-09-09 13:50:00,70.75,70.89,70.73,70.88,13180.0,65.0806,65.2093,65.0622,65.2001,13180.0
2020-09-09 14:00:00,70.86,70.97,70.82,70.92,23656.0,65.1817,65.2829,65.1449,65.2369,23656.0
2020-09-09 14:10:00,70.93,70.94,70.64,70.68,30391.0,65.2461,65.2553,64.9794,65.0162,30391.0
2020-09-09 14:20:00,70.65,70.74,70.56,70.62,28084.0,64.9886,65.0714,64.9058,64.961,28084.0
2020-09-09 14:30:00,70.63,70.76,70.6,70.66,25642.0,64.9702,65.0898,64.9426,64.9978,25642.0
2020-09-09 14:40:00,70.65,70.65,70.49,70.54,26873.0,64.9886,64.9886,64.8414,64.8874,26873.0
2020-09-09 14:50:00,70.56,70.63,70.48,70.55,16872.0,64.9058,64.9702,64.8322,64.8966,16872.0
2020-09-09 15:00:00,70.55,70.62,70.51,70.59,49052.0,64.8966,64.961,64.8598,64.9334,49052.0
2020-09-09 15:10:00,70.59,70.64,70.47,70.58,42571.0,64.9334,64.9794,64.823,64.9242,42571.0
2020-09-09 15:20:00,70.6,70.67,70.51,70.66,65284.0,64.9426,65.007,64.8598,64.9978,65284.0
2020-09-09 15:30:00,70.64,70.69,70.46,70.5,43859.0,64.9794,65.0254,64.8138,64.8506,43859.0
2020-09-09 15:40:00,70.48,70.61,70.47,70.59,50156.0,64.8322,64.9518,64.823,64.9334,50156.0
2020-09-09 15:50:00,70.58,70.73,70.48,70.59,232679.0,64.9242,65.0622,64.8322,64.9334,232679.0
2020-09-10 09:30:00,71.2,71.95,71.04,71.84,60107.0,65.4945,66.1844,65.3473,66.0832,60107.0
2020-09-10 09:40:00,71.98,72.43,71.92,72.41,34216.0,66.212,66.6259,66.1568,66.6075,34216.0
2020-09-10 09:50:00,72.41,72.55,71.8,71.8,38541.0,66.6075,66.7363,66.0464,66.0464,38541.0
2020-09-10 10:00:00,71.87,71.96,71.56,71.58,29361.0,66.1108,66.1936,65.8256,65.844,29361.0
2020-09-10 10:10:00,71.57,71.78,71.44,71.76,20264.0,65.8348,66.028,65.7153,66.0096,20264.0
2020-09-10 10:20:00,71.73,71.77,71.22,71.32,38129.0,65.982,66.0188,65.5129,65.6049,38129.0
2020-09-10 10:30:00,71.33,71.34,70.92,71.09,32354.0,65.6141,65.6233,65.2369,65.3933,32354.0
2020-09-10 10:40:00,71.05,71.22,70.69,70.85,17796.0,65.3565,65.5129,65.0254,65.1725,17796.0
2020-09-10 10:50:00,70.9,70.98,70.34,70.41,33538.0,65.2185,65.2921,64.7034,64.7678,33538.0
2020-09-10 11:00:00,70.4,70.73,70.33,70.53,58193.0,64.7586,65.0622,64.6942,64.8782,58193.0
2020-09-10 11:10:00,70.54,70.65,70.1,70.35,53812.0,64.8874,64.9886,64.4826,64.7126,53812.0
2020-09-10 11:20:00,70.37,70.65,70.37,70.55,35827.0,64.731,64.9886,64.731,64.8966,35827.0
2020-09-10 11:30:00,70.6,70.62,70.17,70.2,29407.0,64.9426,64.961,64.547,64.5746,29407.0
2020-09-10 11:40:00,70.2,70.24,69.95,70.16,22998.0,64.5746,64.6114,64.3447,64.5378,22998.0
2020-09-10 11:50:00,70.16,70.21,69.96,70.02,25432.0,64.5378,64.5838,64.3539,64.4091,25432.0
2020-09-10 12:00:00,70.01,70.19,69.97,69.99,20214.0,64.3999,64.5654,64.3631,64.3815,20214.0
2020-09-10 12:10:00,70.02,70.1,69.83,69.92,20191.0,64.4091,64.4826,64.2343,64.3171,20191.0
2020-09-10 12:20:00,69.92,69.94,69.73,69.81,28147.0,64.3171,64.3355,64.1423,64.2159,28147.0
2020-09-10 12:30:00,69.82,69.94,69.46,69.54,52149.0,64.2251,64.3355,63.8939,63.9675,52149.0
2020-09-10 12:40:00,69.53,69.56,69.29,69.34,66594.0,63.9583,63.9859,63.7376,63.7835,66594.0
2020-09-10 12:50:00,69.37,69.52,69.36,69.47,16360.0,63.8111,63.9491,63.8019,63.9031,16360.0
2020-09-10 13:00:00,69.5,69.79,69.42,69.79,10686.0,63.9307,64.1975,63.8571,64.1975,10686.0
2020-09-10 13:10:00,69.8,69.89,69.67,69.87,8128.0,64.2067,64.2895,64.0871,64.2711,8128.0
2020-09-10 13:20:00,69.89,69.95,69.71,69.73,31657.0,64.2895,64.3447,64.1239,64.1423,31657.0
2020-09-10 13:30:00,69.73,69.85,69.66,69.66,14528.0,64.1423,64.2527,64.0779,64.0779,14528.0
2020-09-10 13:40:00,69.64,69.69,69.46,69.51,152633.0,64.0595,64.1055,63.8939,63.9399,152633.0
2020-09-10 13:50:00,69.53,69.61,69.45,69.58,72804.0,63.9583,64.0319,63.8847,64.0043,72804.0
2020-09-10 14:00:00,69.59,69.96,69.55,69.95,24913.0,64.0135,64.3539,63.9767,64.3447,24913.0
2020-09-10 14:10:00,69.95,70.03,69.8,69.9,60001.0,64.3447,64.4183,64.2067,64.2987,60001.0
2020-09-10 14:20:00,69.9,69.96,69.5,69.52,43401.0,64.2987,64.3539,63.9307,63.9491,43401.0
2020-09-10 14:30:00,69.54,69.74,69.45,69.68,24236.0,63.9675,64.1515,63.8847,64.0963,24236.0
2020-09-10 14:40:00,69.7,69.94,69.54,69.94,84303.0,64.1147,64.3355,63.9675,64.3355,84303.0
2020-09-10 14:50:00,69.94,69.96,69.64,69.88,28105.0,64.3355,64.3539,64.0595,64.2803,28105.0
2020-09-10 15:00:00,69.86,69.88,69.67,69.68,27520.0,64.2619,64.2803,64.0871,64.0963,27520.0
2020-09-10 15:10:00,69.66,69.84,69.48,69.48,112964.0,64.0779,64.2435,63.9123,63.9123,112964.0
2020-09-10 15:20:00,69.48,69.62,69.3,69.62,187675.0,63.9123,64.0411,63.7468,64.0411,187675.0
2020-09-10 15:30:00,69.52,69.65,69.33,69.58,92756.0,63.9491,64.0687,63.7743,64.0043,92756.0
2020-09-10 15:40:00,69.57,69.78,69.35,69.44,56446.0,63.9951,64.1883,63.7927,63.8755,56446.0
2020-09-10 15:50:00,69.39,69.68,69.37,69.38,243492.0,63.8295,64.0963,63.8111,63.8203,243492.0
2020-09-11 09:30:00,69.51,69.93,69.31,69.64,41926.0,63.9399,64.3263,63.7559,64.0595,41926.0
2020-09-11 09:40:00,69.6,69.6,68.97,69.32,21573.0,64.0227,64.0227,63.4432,63.7651,21573.0
2020-09-11 09:50:00,69.19,69.51,69.19,69.43,46679.0,63.6456,63.9399,63.6456,63.8663,46679.0
2020-09-11 10:00:00,69.44,69.8,69.4,69.71,28304.0,63.8755,64.2067,63.8387,64.1239,28304.0
2020-09-11 10:10:00,69.77,69.93,69.55,69.86,20982.0,64.1791,64.3263,63.9767,64.2619,20982.0
2020-09-11 10:20:00,69.84,69.96,69.6,69.65,13685.0,64.2435,64.3539,64.0227,64.0687,13685.0
2020-09-11 10:30:00,69.66,69.7,69.5,69.7,11318.0,64.0779,64.1147,63.9307,64.1147,11318.0
2020-09-11 10:40:00,69.72,69.8,69.49,69.6,12538.0,64.1331,64.2067,63.9215,64.0227,12538.0
2020-09-11 10:50:00,69.6,69.71,69.52,69.55,13304.0,64.0227,64.1239,63.9491,63.9767,13304.0
2020-09-11 11:00:00,69.58,69.9,69.55,69.9,10694.0,64.0043,64.2987,63.9767,64.2987,10694.0
2020-09-11 11:10:00,69.89,69.92,69.72,69.88,10707.0,64.2895,64.3171,64.1331,64.2803,10707.0
2020-09-11 11:20:00,69.75,69.87,69.6,69.84,17588.0,64.1607,64.2711,64.0227,64.2435,17588.0
2020-09-11 11:30:00,69.85,70.03,69.82,69.96,28886.0,64.2527,64.4183,64.2251,64.3539,28886.0
2020-09-11 11:40:00,69.95,69.99,69.9,69.91,34718.0,64.3447,64.3815,64.2987,64.3079,34718.0
2020-09-11 11:50:00,69.91,70.29,69.91,70.25,29623.0,64.3079,64.6574,64.3079,64.6206,29623.0
2020-09-11 12:00:00,70.24,70.66,70.18,70.66,63753.0,64.6114,64.9978,64.5562,64.9978,63753.0
2020-09-11 12:10:00,70.66,71.03,70.63,70.99,59577.0,64.9978,65.3381,64.9702,65.3013,59577.0
2020-09-11 12:20:00,70.98,71.03,70.8,70.9,28562.0,65.2921,65.3381,65.1266,65.2185,28562.0
2020-09-11 12:30:00,70.9,70.97,70.78,70.8,58201.0,65.2185,65.2829,65.1082,65.1266,58201.0
2020-09-11 12:40:00,70.79,70.8,70.56,70.79,25945.0,65.1174,65.1266,64.9058,65.1174,25945.0
2020-09-11 12:50:00,70.79,70.85,70.62,70.65,36744.0,65.1174,65.1725,64.961,64.9886,36744.0
2020-09-11 13:00:00,70.68,70.69,70.38,70.48,53295.0,65.0162,65.0254,64.7402,64.8322,53295.0
2020-09-11 13:10:00,70.5,70.58,70.34,70.4,35528.0,64.8506,64.9242,64.7034,64.7586,35528.0
2020-09-11 13:20:00,70.41,70.48,70.24,70.38,32853.0,64.7678,64.8322,64.6114,64.7402,32853.0
2020-09-11 13:30:00,70.39,70.45,70.22,70.35,46270.0,64.7494,64.8046,64.593,64.7126,46270.0
2020-09-11 13:40:00,70.32,70.56,70.28,70.5,37052.0,64.685,64.9058,64.6482,64.8506,37052.0
2020-09-11 13:50:00,70.5,70.54,70.24,70.38,53635.0,64.8506,64.8874,64.6114,64.7402,53635.0
2020-09-11 14:00:00,70.39,70.56,70.31,70.5,51139.0,64.7494,64.9058,64.6758,64.8506,51139.0
2020-09-11 14:10:00,70.51,70.63,70.42,70.54,28778.0,64.8598,64.9702,64.777,64.8874,28778.0
2020-09-11 14:20:00,70.54,70.64,70.47,70.51,20690.0,64.8874,64.9794,64.823,64.8598,20690.0
2020-09-11 14:30:00,70.48,70.84,70.48,70.81,28352.0,64.8322,65.1633,64.8322,65.1357,28352.0
2020-09-11 14:40:00,70.77,70.81,70.64,70.65,19590.0,65.099,65.1357,64.9794,64.9886,19590.0
2020-09-11 14:50:00,70.67,70.96,70.62,70.95,30961.0,65.007,65.2737,64.961,65.2645,30961.0
2020-09-11 15:00:00,70.95,70.98,70.77,70.77,40209.0,65.2645,65.2921,65.099,65.099,40209.0
2020-09-11 15:10:00,70.78,71.01,70.7,71.0,46220.0,65.1082,65.3197,65.0346,65.3105,46220.0
2020-09-11 15:20:00,71.02,71.16,71.01,71.07,36928.0,65.3289,65.4577,65.3197,65.3749,36928.0
2020-09-11 15:30:00,71.07,71.21,71.07,71.12,51253.0,65.3749,65.5037,65.3749,65.4209,51253.0
2020-09-11 15:40:00,71.1,71.24,71.03,71.22,103723.0,65.4025,65.5313,65.3381,65.5129,103723.0
2020-09-11 15:50:00,71.23,71.25,71.04,71.04,225178.0,65.5221,65.5405,65.3473,65.3473,225178.0
2020-09-14 09:30:00,71.88,72.31,71.72,72.3,43871.0,66.12,66.5155,65.9728,66.5063,43871.0
2020-09-14 09:40:00,72.29,72.79,72.27,72.77,34851.0,66.4972,66.9571,66.4788,66.9387,34851.0
2020-09-14 09:50:00,72.75,73.55,72.74,73.33,49575.0,66.9203,67.6562,66.9111,67.4538,49575.0
2020-09-14 10:00:00,73.33,74.1,73.09,73.99,111971.0,67.4538,68.1621,67.233,68.0609,111971.0
2020-09-14 10:10:00,73.99,74.47,73.97,74.36,125596.0,68.0609,68.5025,68.0425,68.4013,125596.0
2020-09-14 10:20:00,74.36,74.39,73.96,74.22,192028.0,68.4013,68.4289,68.0333,68.2725,192028.0
2020-09-14 10:30:00,74.23,74.45,74.07,74.17,80696.0,68.2817,68.4841,68.1345,68.2265,80696.0
2020-09-14 10:40:00,74.19,74.8,74.19,74.8,65213.0,68.2449,68.806,68.2449,68.806,65213.0
2020-09-14 10:50:00,74.81,74.97,74.56,74.59,107654.0,68.8152,68.9624,68.5852,68.6128,107654.0
2020-09-14 11:00:00,74.6,74.8,74.49,74.77,44240.0,68.622,68.806,68.5209,68.7784,44240.0
2020-09-14 11:10:00,74.75,74.93,74.69,74.8,36961.0,68.76,68.9256,68.7048,68.806,36961.0
2020-09-14 11:20:00,74.84,74.87,74.67,74.77,29609.0,68.8428,68.8704,68.6864,68.7784,29609.0
2020-09-14 11:30:00,74.75,74.97,74.7,74.94,49661.0,68.76,68.9624,68.714,68.9348,49661.0
2020-09-14 11:40:00,74.93,74.95,74.52,74.55,23741.0,68.9256,68.944,68.5485,68.576,23741.0
2020-09-14 11:50:00,74.54,74.56,74.33,74.45,37039.0,68.5669,68.5852,68.3737,68.4841,37039.0
2020-09-14 12:00:00,74.45,74.53,74.33,74.47,36377.0,68.4841,68.5577,68.3737,68.5025,36377.0
2020-09-14 12:10:00,74.46,74.62,74.39,74.61,37104.0,68.4933,68.6404,68.4289,68.6312,37104.0
2020-09-14 12:20:00,74.61,74.64,74.51,74.63,29621.0,68.6312,68.6588,68.5393,68.6496,29621.0
2020-09-14 12:30:00,74.63,74.71,74.41,74.52,81981.0,68.6496,68.7232,68.4473,68.5485,81981.0
2020-09-14 12:40:00,74.53,74.73,74.41,74.48,106642.0,68.5577,68.7416,68.4473,68.5117,106642.0
2020-09-14 12:50:00,74.48,74.84,74.48,74.79,43312.0,68.5117,68.8428,68.5117,68.7968,43312.0
2020-09-14 13:00:00,74.83,74.94,74.69,74.74,48302.0,68.8336,68.9348,68.7048,68.7508,48302.0
2020-09-14 13:10:00,74.75,74.84,74.62,74.71,34259.0,68.76,68.8428,68.6404,68.7232,34259.0
2020-09-14 13:20:00,74.72,74.95,74.72,74.82,26584.0,68.7324,68.944,68.7324,68.8244,26584.0
2020-09-14 13:30:00,74.84,74.84,74.33,74.38,35009.0,68.8428,68.8428,68.3737,68.4197,35009.0
2020-09-14 13:40:00,74.38,74.4,73.94,74.26,73401.0,68.4197,68.4381,68.0149,68.3093,73401.0
2020-09-14 13:50:00,74.24,74.41,74.22,74.28,31135.0,68.2909,68.4473,68.2725,68.3277,31135.0
2020-09-14 14:00:00,74.26,74.45,74.24,74.4,35410.0,68.3093,68.4841,68.2909,68.4381,35410.0
2020-09-14 14:10:00,74.42,74.73,74.42,74.67,56894.0,68.4565,68.7416,68.4565,68.6864,56894.0
2020-09-14 14:20:00,74.67,74.78,74.56,74.64,37545.0,68.6864,68.7876,68.5852,68.6588,37545.0
2020-09-14 14:30:00,74.65,74.65,74.39,74.48,37007.0,68.668,68.668,68.4289,68.5117,37007.0
2020-09-14 14:40:00,74.5,74.93,74.48,74.92,70273.0,68.5301,68.9256,68.5117,68.9164,70273.0
2020-09-14 14:50:00,74.92,74.94,74.42,74.66,55975.0,68.9164,68.9348,68.4565,68.6772,55975.0
2020-09-14 15:00:00,74.69,74.71,74.48,74.68,38891.0,68.7048,68.7232,68.5117,68.6956,38891.0
2020-09-14 15:10:00,74.68,74.7,74.49,74.63,37674.0,68.6956,68.714,68.5209,68.6496,37674.0
2020-09-14 15:20:00,74.62,74.67,74.39,74.66,52685.0,68.6404,68.6864,68.4289,68.6772,52685.0
2020-09-14 15:30:00,74.66,74.71,74.48,74.7,94911.0,68.6772,68.7232,68.5117,68.714,94911.0
2020-09-14 15:40:00,74.7,75.0,74.7,74.99,101608.0,68.714,68.99,68.714,68.9808,101608.0
2020-09-14 15:50:00,74.97,75.09,74.62,74.63,294210.0,68.9624,69.0728,68.6404,68.6496,294210.0
2020-09-15 09:30:00,74.37,74.74,74.19,74.42,122740.0,68.4105,68.7508,68.2449,68.4565,122740.0
2020-09-15 09:40:00,74.39,74.64,73.48,73.49,43850.0,68.4289,68.6588,67.5918,67.601,43850.0
2020-09-15 09:50:00,73.56,73.73,73.28,73.28,86352.0,67.6654,67.8218,67.4078,67.4078,86352.0
2020-09-15 10:00:00,73.18,73.48,73.05,73.27,65169.0,67.3158,67.5918,67.1962,67.3986,65169.0
2020-09-15 10:10:00,73.28,74.06,73.07,74.0,124338.0,67.4078,68.1253,67.2146,68.0701,124338.0
2020-09-15 10:20:00,73.99,74.15,73.8,74.12,142494.0,68.0609,68.2081,67.8861,68.1805,142494.0
2020-09-15 10:30:00,74.16,74.16,73.76,73.88,39044.0,68.2173,68.2173,67.8494,67.9597,39044.0
2020-09-15 10:40:00,73.85,74.05,73.6,73.68,30702.0,67.9321,68.1161,67.7022,67.7758,30702.0
2020-09-15 10:50:00,73.71,73.9,73.61,73.69,24055.0,67.8034,67.9781,67.7114,67.785,24055.0
2020-09-15 11:00:00,73.65,73.75,73.36,73.39,18404.0,67.7482,67.8402,67.4814,67.509,18404.0
2020-09-15 11:10:00,73.4,73.48,73.29,73.35,20070.0,67.5182,67.5918,67.417,67.4722,20070.0
2020-09-15 11:20:00,73.38,73.38,73.11,73.21,31410.0,67.4998,67.4998,67.2514,67.3434,31410.0
2020-09-15 11:30:00,73.17,73.29,73.02,73.25,26551.0,67.3066,67.417,67.1687,67.3802,26551.0
2020-09-15 11:40:00,73.25,73.32,73.09,73.16,93017.0,67.3802,67.4446,67.233,67.2974,93017.0
2020-09-15 11:50:00,73.15,73.38,73.11,73.37,21831.0,67.2882,67.4998,67.2514,67.4906,21831.0
2020-09-15 12:00:00,73.35,73.35,73.21,73.26,15449.0,67.4722,67.4722,67.3434,67.3894,15449.0
2020-09-15 12:10:00,73.26,73.38,73.17,73.21,20704.0,67.3894,67.4998,67.3066,67.3434,20704.0
2020-09-15 12:20:00,73.19,73.26,73.06,73.2,45281.0,67.325,67.3894,67.2054,67.3342,45281.0
2020-09-15 12:30:00,73.2,73.54,73.17,73.52,13824.0,67.3342,67.647,67.3066,67.6286,13824.0
2020-09-15 12:40:00,73.51,73.53,73.31,73.4,9289.0,67.6194,67.6378,67.4354,67.5182,9289.0
2020-09-15 12:50:00,73.36,73.46,73.31,73.4,12544.0,67.4814,67.5734,67.4354,67.5182,12544.0
2020-09-15 13:00:00,73.4,73.54,73.32,73.48,13744.0,67.5182,67.647,67.4446,67.5918,13744.0
2020-09-15 13:10:00,73.48,73.53,73.43,73.47,9052.0,67.5918,67.6378,67.5458,67.5826,9052.0
2020-09-15 13:20:00,73.46,73.47,73.17,73.19,17854.0,67.5734,67.5826,67.3066,67.325,17854.0
2020-09-15 13:30:00,73.19,73.23,73.06,73.17,17577.0,67.325,67.3618,67.2054,67.3066,17577.0
2020-09-15 13:40:00,73.13,73.2,73.02,73.06,23647.0,67.2698,67.3342,67.1687,67.2054,23647.0
2020-09-15 13:50:00,73.03,73.06,72.77,72.89,38733.0,67.1779,67.2054,66.9387,67.0491,38733.0
2020-09-15 14:00:00,72.89,72.89,72.72,72.76,23477.0,67.0491,67.0491,66.8927,66.9295,23477.0
2020-09-15 14:10:00,72.77,72.92,72.67,72.92,17230.0,66.9387,67.0767,66.8467,67.0767,17230.0
2020-09-15 14:20:00,72.89,72.9,72.81,72.86,10827.0,67.0491,67.0583,66.9755,67.0215,10827.0
2020-09-15 14:30:00,72.87,73.03,72.76,72.96,18789.0,67.0307,67.1779,66.9295,67.1135,18789.0
2020-09-15 14:40:00,72.96,73.09,72.94,73.0,24443.0,67.1135,67.233,67.0951,67.1503,24443.0
2020-09-15 14:50:00,73.0,73.13,72.98,73.12,18583.0,67.1503,67.2698,67.1319,67.2606,18583.0
2020-09-15 15:00:00,73.11,73.15,72.93,73.02,32919.0,67.2514,67.2882,67.0859,67.1687,32919.0
2020-09-15 15:10:00,73.0,73.24,72.99,73.18,28353.0,67.1503,67.371,67.1411,67.3158,28353.0
2020-09-15 15:20:00,73.18,73.22,73.02,73.09,53676.0,67.3158,67.3526,67.1687,67.233,53676.0
2020-09-15 15:30:00,73.08,73.15,72.9,73.02,92258.0,67.2238,67.2882,67.0583,67.1687,92258.0
2020-09-15 15:40:00,73.01,73.22,72.96,73.2,88051.0,67.1595,67.3526,67.1135,67.3342,88051.0
2020-09-15 15:50:00,73.18,73.34,73.04,73.27,319571.0,67.3158,67.463,67.1871,67.3986,319571.0
2020-09-16 09:30:00,73.45,73.54,72.46,72.61,72148.0,67.5642,67.647,66.6535,66.7915,72148.0
2020-09-16 09:40:00,72.61,72.96,72.21,72.74,101623.0,66.7915,67.1135,66.4236,66.9111,101623.0
2020-09-16 09:50:00,72.84,73.15,72.84,73.0,38580.0,67.0031,67.2882,67.0031,67.1503,38580.0
2020-09-16 10:00:00,73.03,73.94,72.94,73.86,32558.0,67.1779,68.0149,67.0951,67.9413,32558.0
2020-09-16 10:10:00,73.85,74.49,73.81,74.42,37467.0,67.9321,68.5209,67.8953,68.4565,37467.0
2020-09-16 10:20:00,74.42,74.72,74.38,74.51,38961.0,68.4565,68.7324,68.4197,68.5393,38961.0
2020-09-16 10:30:00,74.53,74.91,74.43,74.84,54794.0,68.5577,68.9072,68.4657,68.8428,54794.0
2020-09-16 10:40:00,74.86,74.96,74.43,74.45,43180.0,68.8612,68.9532,68.4657,68.4841,43180.0
2020-09-16 10:50:00,74.45,74.85,74.4,74.76,51959.0,68.4841,68.852,68.4381,68.7692,51959.0
2020-09-16 11:00:00,74.76,75.06,74.74,75.02,41151.0,68.7692,69.0452,68.7508,69.0084,41151.0
2020-09-16 11:10:00,74.99,75.39,74.96,75.36,36888.0,68.9808,69.3487,68.9532,69.3211,36888.0
2020-09-16 11:20:00,75.33,75.41,75.25,75.32,41354.0,69.2935,69.3671,69.22,69.2843,41354.0
2020-09-16 11:30:00,75.34,75.36,74.94,75.17,35934.0,69.3027,69.3211,68.9348,69.1464,35934.0
2020-09-16 11:40:00,75.18,75.25,75.05,75.21,52657.0,69.1556,69.22,69.036,69.1832,52657.0
2020-09-16 11:50:00,75.21,75.25,74.96,74.96,63352.0,69.1832,69.22,68.9532,68.9532,63352.0
2020-09-16 12:00:00,74.97,75.05,74.83,74.86,31301.0,68.9624,69.036,68.8336,68.8612,31301.0
2020-09-16 12:10:00,74.87,75.07,74.85,74.85,25124.0,68.8704,69.0544,68.852,68.852,25124.0
2020-09-16 12:20:00,74.85,75.11,74.83,75.11,21216.0,68.852,69.0912,68.8336,69.0912,21216.0
2020-09-16 12:30:00,75.1,75.26,75.05,75.17,50474.0,69.082,69.2292,69.036,69.1464,50474.0
2020-09-16 12:40:00,75.14,75.32,75.13,75.18,24709.0,69.1188,69.2843,69.1096,69.1556,24709.0
2020-09-16 12:50:00,75.19,75.42,75.16,75.42,44562.0,69.1648,69.3763,69.1372,69.3763,44562.0
2020-09-16 13:00:00,75.41,75.51,75.29,75.37,51534.0,69.3671,69.4591,69.2568,69.3303,51534.0
2020-09-16 13:10:00,75.33,75.44,75.23,75.35,50647.0,69.2935,69.3947,69.2016,69.3119,50647.0
2020-09-16 13:20:00,75.38,75.74,75.38,75.6,48325.0,69.3395,69.6707,69.3395,69.5419,48325.0
2020-09-16 13:30:00,75.61,75.68,75.5,75.67,30396.0,69.5511,69.6155,69.4499,69.6063,30396.0
2020-09-16 13:40:00,75.67,75.86,75.57,75.77,34321.0,69.6063,69.7811,69.5143,69.6983,34321.0
2020-09-16 13:50:00,75.77,75.81,75.63,75.67,31470.0,69.6983,69.7351,69.5695,69.6063,31470.0
2020-09-16 14:00:00,75.52,75.92,75.46,75.88,41774.0,69.4683,69.8363,69.4131,69.7995,41774.0
2020-09-16 14:10:00,75.86,76.12,75.8,76.1,81533.0,69.7811,70.0202,69.7259,70.0018,81533.0
2020-09-16 14:20:00,76.09,76.11,75.99,76.06,48925.0,69.9926,70.011,69.9007,69.965,48925.0
2020-09-16 14:30:00,76.08,76.47,76.02,76.44,97072.0,69.9834,70.3422,69.9283,70.3146,97072.0
2020-09-16 14:40:00,76.43,76.86,76.43,76.83,78912.0,70.3054,70.7009,70.3054,70.6733,78912.0
2020-09-16 14:50:00,76.83,76.86,76.35,76.53,94244.0,70.6733,70.7009,70.2318,70.3974,94244.0
2020-09-16 15:00:00,76.51,76.57,75.87,75.87,90822.0,70.379,70.4342,69.7903,69.7903,90822.0
2020-09-16 15:10:00,75.87,76.04,75.55,75.98,114831.0,69.7903,69.9467,69.4959,69.8915,114831.0
2020-09-16 15:20:00,75.96,76.14,75.83,76.05,68314.0,69.8731,70.0386,69.7535,69.9558,68314.0
2020-09-16 15:30:00,76.06,76.25,75.79,76.11,108901.0,69.965,70.1398,69.7167,70.011,108901.0
2020-09-16 15:40:00,76.11,76.52,75.96,76.35,145976.0,70.011,70.3882,69.8731,70.2318,145976.0
2020-09-16 15:50:00,76.38,76.53,76.09,76.18,528586.0,70.2594,70.3974,69.9926,70.0754,528586.0
2020-09-17 09:30:00,74.76,75.52,74.38,75.52,47176.0,68.7692,69.4683,68.4197,69.4683,47176.0
2020-09-17 09:40:00,75.41,75.55,74.89,75.19,67562.0,69.3671,69.4959,68.8888,69.1648,67562.0
2020-09-17 09:50:00,75.1,75.25,74.88,75.13,30593.0,69.082,69.22,68.8796,69.1096,30593.0
2020-09-17 10:00:00,75.17,75.76,75.0,75.39,52206.0,69.1464,69.6891,68.99,69.3487,52206.0
2020-09-17 10:10:00,75.4,75.9,75.39,75.84,28853.0,69.3579,69.8179,69.3487,69.7627,28853.0
2020-09-17 10:20:00,75.87,76.39,75.87,76.2,29339.0,69.7903,70.2686,69.7903,70.0938,29339.0
2020-09-17 10:30:00,76.18,76.73,75.91,76.71,84900.0,70.0754,70.5814,69.8271,70.563,84900.0
2020-09-17 10:40:00,76.66,76.95,76.34,76.73,79718.0,70.517,70.7837,70.2226,70.5814,79718.0
2020-09-17 10:50:00,76.78,77.09,76.75,76.83,66723.0,70.6274,70.9125,70.5998,70.6733,66723.0
2020-09-17 11:00:00,76.83,77.43,76.81,77.38,60272.0,70.6733,71.2253,70.6549,71.1793,60272.0
2020-09-17 11:10:00,77.38,77.5,77.13,77.27,52118.0,71.1793,71.2897,70.9493,71.0781,52118.0
2020-09-17 11:20:00,77.29,77.32,76.44,76.53,124421.0,71.0965,71.1241,70.3146,70.3974,124421.0
2020-09-17 11:30:00,76.53,76.58,76.4,76.45,45651.0,70.3974,70.4434,70.2778,70.3238,45651.0
2020-09-17 11:40:00,76.49,76.49,76.07,76.14,19956.0,70.3606,70.3606,69.9742,70.0386,19956.0
2020-09-17 11:50:00,76.17,76.19,75.95,76.06,26429.0,70.0662,70.0846,69.8639,69.965,26429.0
2020-09-17 12:00:00,76.03,76.13,75.84,75.84,14202.0,69.9375,70.0294,69.7627,69.7627,14202.0
2020-09-17 12:10:00,75.86,75.88,75.52,75.62,87072.0,69.7811,69.7995,69.4683,69.5603,87072.0
2020-09-17 12:20:00,75.56,75.71,75.54,75.69,36629.0,69.5051,69.6431,69.4867,69.6247,36629.0
2020-09-17 12:30:00,75.68,75.82,75.61,75.75,28156.0,69.6155,69.7443,69.5511,69.6799,28156.0
2020-09-17 12:40:00,75.73,75.76,75.42,75.57,21034.0,69.6615,69.6891,69.3763,69.5143,21034.0
2020-09-17 12:50:00,75.56,75.78,75.48,75.73,22246.0,69.5051,69.7075,69.4315,69.6615,22246.0
2020-09-17 13:00:00,75.69,75.76,75.6,75.64,14951.0,69.6247,69.6891,69.5419,69.5787,14951.0
2020-09-17 13:10:00,75.6,75.7,75.49,75.68,120339.0,69.5419,69.6339,69.4407,69.6155,120339.0
2020-09-17 13:20:00,75.63,75.98,75.61,75.9,15937.0,69.5695,69.8915,69.5511,69.8179,15937.0
2020-09-17 13:30:00,75.91,76.02,75.86,75.94,14431.0,69.8271,69.9283,69.7811,69.8547,14431.0
2020-09-17 13:40:00,75.94,76.01,75.81,75.99,14279.0,69.8547,69.9191,69.7351,69.9007,14279.0
2020-09-17 13:50:00,76.02,76.16,75.94,76.15,24382.0,69.9283,70.057,69.8547,70.0478,24382.0
2020-09-17 14:00:00,76.15,76.26,76.09,76.15,32155.0,70.0478,70.149,69.9926,70.0478,32155.0
2020-09-17 14:10:00,76.16,76.33,76.08,76.12,25444.0,70.057,70.2134,69.9834,70.0202,25444.0
2020-09-17 14:20:00,76.14,76.18,75.9,75.9,41623.0,70.0386,70.0754,69.8179,69.8179,41623.0
2020-09-17 14:30:00,75.87,75.89,75.68,75.69,16287.0,69.7903,69.8087,69.6155,69.6247,16287.0
2020-09-17 14:40:00,75.69,75.92,75.67,75.84,40096.0,69.6247,69.8363,69.6063,69.7627,40096.0
2020-09-17 14:50:00,75.84,75.85,75.59,75.64,35934.0,69.7627,69.7719,69.5327,69.5787,35934.0
2020-09-17 15:00:00,75.64,75.73,75.39,75.59,43281.0,69.5787,69.6615,69.3487,69.5327,43281.0
2020-09-17 15:10:00,75.57,75.77,75.57,75.59,101910.0,69.5143,69.6983,69.5143,69.5327,101910.0
2020-09-17 15:20:00,75.61,75.65,75.55,75.63,59521.0,69.5511,69.5879,69.4959,69.5695,59521.0
2020-09-17 15:30:00,75.62,76.08,75.6,76.05,81852.0,69.5603,69.9834,69.5419,69.9558,81852.0
2020-09-17 15:40:00,76.06,76.11,75.75,75.93,99162.0,69.965,70.011,69.6799,69.8455,99162.0
2020-09-17 15:50:00,75.92,76.11,75.86,75.98,233853.0,69.8363,70.011,69.7811,69.8915,233853.0
2020-09-18 09:30:00,75.76,76.21,75.64,75.75,313753.0,69.6891,70.103,69.5787,69.6799,313753.0
2020-09-18 09:40:00,75.76,75.8,75.24,75.27,54446.0,69.6891,69.7259,69.2108,69.2384,54446.0
2020-09-18 09:50:00,75.32,75.65,75.01,75.51,55813.0,69.2843,69.5879,68.9992,69.4591,55813.0
2020-09-18 10:00:00,75.62,75.66,75.12,75.6,53243.0,69.5603,69.5971,69.1004,69.5419,53243.0
2020-09-18 10:10:00,75.64,76.05,75.48,76.05,21526.0,69.5787,69.9558,69.4315,69.9558,21526.0
2020-09-18 10:20:00,76.12,76.44,76.06,76.33,39369.0,70.0202,70.3146,69.965,70.2134,39369.0
2020-09-18 10:30:00,76.29,76.43,76.14,76.24,12876.0,70.1766,70.3054,70.0386,70.1306,12876.0
2020-09-18 10:40:00,76.31,76.54,76.19,76.54,13820.0,70.195,70.4066,70.0846,70.4066,13820.0
2020-09-18 10:50:00,76.54,76.55,76.2,76.42,32847.0,70.4066,70.4158,70.0938,70.2962,32847.0
2020-09-18 11:00:00,76.4,76.84,76.32,76.66,22070.0,70.2778,70.6825,70.2042,70.517,22070.0
2020-09-18 11:10:00,76.61,76.65,76.15,76.23,59109.0,70.471,70.5078,70.0478,70.1214,59109.0
2020-09-18 11:20:00,76.28,76.39,76.22,76.31,18307.0,70.1674,70.2686,70.1122,70.195,18307.0
2020-09-18 11:30:00,76.36,76.44,76.21,76.39,16198.0,70.241,70.3146,70.103,70.2686,16198.0
2020-09-18 11:40:00,76.44,76.62,76.4,76.5,41559.0,70.3146,70.4802,70.2778,70.3698,41559.0
2020-09-18 11:50:00,76.49,76.59,76.32,76.36,15934.0,70.3606,70.4526,70.2042,70.241,15934.0
2020-09-18 12:00:00,76.33,76.42,76.22,76.28,63760.0,70.2134,70.2962,70.1122,70.1674,63760.0
2020-09-18 12:10:00,76.31,76.34,76.2,76.25,24862.0,70.195,70.2226,70.0938,70.1398,24862.0
2020-09-18 12:20:00,76.24,76.35,76.16,76.23,16270.0,70.1306,70.2318,70.057,70.1214,16270.0
2020-09-18 12:30:00,76.22,76.22,75.97,76.08,26881.0,70.1122,70.1122,69.8823,69.9834,26881.0
2020-09-18 12:40:00,76.06,76.07,75.9,75.97,21870.0,69.965,69.9742,69.8179,69.8823,21870.0
2020-09-18 12:50:00,75.94,75.98,75.86,75.97,23609.0,69.8547,69.8915,69.7811,69.8823,23609.0
2020-09-18 13:00:00,75.99,76.0,75.8,75.93,23425.0,69.9007,69.9099,69.7259,69.8455,23425.0
2020-09-18 13:10:00,75.93,76.03,75.81,75.84,30957.0,69.8455,69.9375,69.7351,69.7627,30957.0
2020-09-18 13:20:00,75.86,75.89,75.57,75.58,45716.0,69.7811,69.8087,69.5143,69.5235,45716.0
2020-09-18 13:30:00,75.52,75.57,75.26,75.49,35774.0,69.4683,69.5143,69.2292,69.4407,35774.0
2020-09-18 13:40:00,75.47,75.53,75.38,75.46,28592.0,69.4223,69.4775,69.3395,69.4131,28592.0
2020-09-18 13:50:00,75.48,75.62,75.43,75.62,17206.0,69.4315,69.5603,69.3855,69.5603,17206.0
2020-09-18 14:00:00,75.64,75.71,75.5,75.63,28595.0,69.5787,69.6431,69.4499,69.5695,28595.0
2020-09-18 14:10:00,75.61,75.74,75.53,75.53,30467.0,69.5511,69.6707,69.4775,69.4775,30467.0
2020-09-18 14:20:00,75.54,75.87,75.51,75.76,22886.0,69.4867,69.7903,69.4591,69.6891,22886.0
2020-09-18 14:30:00,75.78,75.82,75.58,75.59,27619.0,69.7075,69.7443,69.5235,69.5327,27619.0
2020-09-18 14:40:00,75.61,75.68,75.48,75.58,26947.0,69.5511,69.6155,69.4315,69.5235,26947.0
2020-09-18 14:50:00,75.59,75.66,75.47,75.6,21533.0,69.5327,69.5971,69.4223,69.5419,21533.0
2020-09-18 15:00:00,75.6,75.73,75.58,75.62,27492.0,69.5419,69.6615,69.5235,69.5603,27492.0
2020-09-18 15:10:00,75.64,75.74,75.62,75.62,34996.0,69.5787,69.6707,69.5603,69.5603,34996.0
2020-09-18 15:20:00,75.62,75.99,75.53,75.99,54055.0,69.5603,69.9007,69.4775,69.9007,54055.0
2020-09-18 15:30:00,75.99,76.25,75.87,76.2,82513.0,69.9007,70.1398,69.7903,70.0938,82513.0
2020-09-18 15:40:00,76.22,76.24,75.94,76.04,91431.0,70.1122,70.1306,69.8547,69.9467,91431.0
2020-09-18 15:50:00,76.02,76.1,75.78,75.79,293445.0,69.9283,70.0018,69.7075,69.7167,293445.0
2020-09-21 09:30:00,72.87,73.46,72.34,72.51,208334.0,67.0307,67.5734,66.5431,66.6995,208334.0
2020-09-21 09:40:00,72.44,72.8,72.32,72.56,88121.0,66.6351,66.9663,66.5247,66.7455,88121.0
2020-09-21 09:50:00,72.54,72.6,72.13,72.51,135863.0,66.7271,66.7823,66.35,66.6995,135863.0
2020-09-21 10:00:00,72.51,72.68,72.33,72.68,53328.0,66.6995,66.8559,66.5339,66.8559,53328.0
2020-09-21 10:10:00,72.68,72.76,71.97,72.01,71060.0,66.8559,66.9295,66.2028,66.2396,71060.0
2020-09-21 10:20:00,72.02,72.04,71.64,71.88,118266.0,66.2488,66.2672,65.8992,66.12,118266.0
2020-09-21 10:30:00,71.88,71.88,71.12,71.14,129109.0,66.12,66.12,65.4209,65.4393,129109.0
2020-09-21 10:40:00,71.14,71.26,70.96,71.17,169142.0,65.4393,65.5497,65.2737,65.4669,169142.0
2020-09-21 10:50:00,71.16,71.55,71.14,71.39,64836.0,65.4577,65.8165,65.4393,65.6693,64836.0
2020-09-21 11:00:00,71.4,71.65,71.22,71.6,43557.0,65.6785,65.9084,65.5129,65.8624,43557.0
2020-09-21 11:10:00,71.63,71.69,71.21,71.25,52618.0,65.89,65.9452,65.5037,65.5405,52618.0
2020-09-21 11:20:00,71.25,71.26,71.0,71.26,85705.0,65.5405,65.5497,65.3105,65.5497,85705.0
2020-09-21 11:30:00,71.25,71.37,71.1,71.25,26902.0,65.5405,65.6509,65.4025,65.5405,26902.0
2020-09-21 11:40:00,71.25,71.54,71.14,71.45,26743.0,65.5405,65.8073,65.4393,65.7245,26743.0
2020-09-21 11:50:00,71.45,71.6,71.41,71.57,19692.0,65.7245,65.8624,65.6877,65.8348,19692.0
2020-09-21 12:00:00,71.55,71.98,71.53,71.91,53612.0,65.8165,66.212,65.7981,66.1476,53612.0
2020-09-21 12:10:00,71.92,71.93,71.59,71.8,29389.0,66.1568,66.166,65.8532,66.0464,29389.0
2020-09-21 12:20:00,71.83,71.99,71.71,71.9,13887.0,66.074,66.2212,65.9636,66.1384,13887.0
2020-09-21 12:30:00,71.92,71.95,71.62,71.86,29971.0,66.1568,66.1844,65.8808,66.1016,29971.0
2020-09-21 12:40:00,71.89,72.01,71.64,71.71,61402.0,66.1292,66.2396,65.8992,65.9636,61402.0
2020-09-21 12:50:00,71.7,71.74,71.38,71.5,118284.0,65.9544,65.9912,65.6601,65.7705,118284.0
2020-09-21 13:00:00,71.49,71.93,71.33,71.87,65871.0,65.7613,66.166,65.6141,66.1108,65871.0
2020-09-21 13:10:00,71.85,71.91,71.62,71.73,50784.0,66.0924,66.1476,65.8808,65.982,50784.0
2020-09-21 13:20:00,71.73,71.77,71.61,71.69,39205.0,65.982,66.0188,65.8716,65.9452,39205.0
2020-09-21 13:30:00,71.68,71.76,71.55,71.63,42176.0,65.936,66.0096,65.8165,65.89,42176.0
2020-09-21 13:40:00,71.65,71.66,71.36,71.4,50483.0,65.9084,65.9176,65.6417,65.6785,50483.0
2020-09-21 13:50:00,71.39,71.48,71.18,71.33,49790.0,65.6693,65.7521,65.4761,65.6141,49790.0
2020-09-21 14:00:00,71.33,71.45,71.25,71.42,31166.0,65.6141,65.7245,65.5405,65.6969,31166.0
2020-09-21 14:10:00,71.43,71.48,71.2,71.21,50874.0,65.7061,65.7521,65.4945,65.5037,50874.0
2020-09-21 14:20:00,71.2,71.47,71.17,71.4,23022.0,65.4945,65.7429,65.4669,65.6785,23022.0
2020-09-21 14:30:00,71.39,71.39,71.06,71.07,32266.0,65.6693,65.6693,65.3657,65.3749,32266.0
2020-09-21 14:40:00,71.06,71.09,70.9,70.97,57174.0,65.3657,65.3933,65.2185,65.2829,57174.0
2020-09-21 14:50:00,70.98,71.08,70.88,70.88,43570.0,65.2921,65.3841,65.2001,65.2001,43570.0
2020-09-21 15:00:00,70.89,70.99,70.84,70.93,59214.0,65.2093,65.3013,65.1633,65.2461,59214.0
2020-09-21 15:10:00,70.94,71.31,70.88,71.2,113724.0,65.2553,65.5957,65.2001,65.4945,113724.0
2020-09-21 15:20:00,71.19,71.42,71.15,71.3,67740.0,65.4853,65.6969,65.4485,65.5865,67740.0
2020-09-21 15:30:00,71.34,71.43,71.21,71.3,68925.0,65.6233,65.7061,65.5037,65.5865,68925.0
2020-09-21 15:40:00,71.31,71.35,71.13,71.22,156855.0,65.5957,65.6325,65.4301,65.5129,156855.0
2020-09-21 15:50:00,71.21,71.73,71.18,71.67,288527.0,65.5037,65.982,65.4761,65.9268,288527.0
2020-09-22 09:30:00,71.29,72.12,71.07,72.08,129524.0,65.5773,66.3408,65.3749,66.304,129524.0
2020-09-22 09:40:00,72.18,72.26,71.15,71.19,50095.0,66.396,66.4696,65.4485,65.4853,50095.0
2020-09-22 09:50:00,71.16,71.23,70.48,70.49,121548.0,65.4577,65.5221,64.8322,64.8414,121548.0
2020-09-22 10:00:00,70.46,70.66,70.2,70.5,84319.0,64.8138,64.9978,64.5746,64.8506,84319.0
2020-09-22 10:10:00,70.49,70.68,70.44,70.52,62532.0,64.8414,65.0162,64.7954,64.869,62532.0
2020-09-22 10:20:00,70.52,70.52,69.86,70.15,137051.0,64.869,64.869,64.2619,64.5286,137051.0
2020-09-22 10:30:00,70.16,70.38,69.98,70.07,47913.0,64.5378,64.7402,64.3723,64.455,47913.0
2020-09-22 10:40:00,70.04,70.05,69.59,69.81,90431.0,64.4275,64.4367,64.0135,64.2159,90431.0
2020-09-22 10:50:00,69.82,69.85,69.23,69.28,50008.0,64.2251,64.2527,63.6824,63.7284,50008.0
2020-09-22 11:00:00,69.24,69.44,69.01,69.2,76302.0,63.6916,63.8755,63.48,63.6548,76302.0
2020-09-22 11:10:00,69.21,69.48,69.11,69.45,44916.0,63.664,63.9123,63.572,63.8847,44916.0
2020-09-22 11:20:00,69.47,69.52,69.37,69.41,52678.0,63.9031,63.9491,63.8111,63.8479,52678.0
2020-09-22 11:30:00,69.42,69.47,69.02,69.04,110007.0,63.8571,63.9031,63.4892,63.5076,110007.0
2020-09-22 11:40:00,69.06,69.31,69.05,69.1,22791.0,63.526,63.7559,63.5168,63.5628,22791.0
2020-09-22 11:50:00,69.13,69.19,69.02,69.05,20758.0,63.5904,63.6456,63.4892,63.5168,20758.0
2020-09-22 12:00:00,69.06,69.25,68.91,69.14,31920.0,63.526,63.7008,63.388,63.5996,31920.0
2020-09-22 12:10:00,69.14,69.19,68.88,68.97,37441.0,63.5996,63.6456,63.3604,63.4432,37441.0
2020-09-22 12:20:00,68.96,68.96,68.84,68.87,35070.0,63.434,63.434,63.3236,63.3512,35070.0
2020-09-22 12:30:00,68.87,68.88,68.65,68.69,42027.0,63.3512,63.3604,63.1488,63.1856,42027.0
2020-09-22 12:40:00,68.67,68.84,68.62,68.7,110065.0,63.1672,63.3236,63.1212,63.1948,110065.0
2020-09-22 12:50:00,68.68,68.71,68.55,68.6,61892.0,63.1764,63.204,63.0569,63.1028,61892.0
2020-09-22 13:00:00,68.62,68.87,68.61,68.68,48955.0,63.1212,63.3512,63.112,63.1764,48955.0
2020-09-22 13:10:00,68.68,68.8,68.6,68.73,37199.0,63.1764,63.2868,63.1028,63.2224,37199.0
2020-09-22 13:20:00,68.72,69.16,68.72,69.08,22262.0,63.2132,63.618,63.2132,63.5444,22262.0
2020-09-22 13:30:00,69.08,69.3,69.07,69.3,28044.0,63.5444,63.7468,63.5352,63.7468,28044.0
2020-09-22 13:40:00,69.29,69.49,69.25,69.49,20583.0,63.7376,63.9215,63.7008,63.9215,20583.0
2020-09-22 13:50:00,69.46,69.47,69.36,69.37,20949.0,63.8939,63.9031,63.8019,63.8111,20949.0
2020-09-22 14:00:00,69.38,69.61,69.38,69.45,18835.0,63.8203,64.0319,63.8203,63.8847,18835.0
2020-09-22 14:10:00,69.46,69.59,69.41,69.46,46150.0,63.8939,64.0135,63.8479,63.8939,46150.0
2020-09-22 14:20:00,69.46,69.46,69.21,69.31,31141.0,63.8939,63.8939,63.664,63.7559,31141.0
2020-09-22 14:30:00,69.32,69.6,69.28,69.5,36909.0,63.7651,64.0227,63.7284,63.9307,36909.0
2020-09-22 14:40:00,69.52,69.58,69.49,69.54,16108.0,63.9491,64.0043,63.9215,63.9675,16108.0
2020-09-22 14:50:00,69.5,69.5,69.33,69.36,21003.0,63.9307,63.9307,63.7743,63.8019,21003.0
2020-09-22 15:00:00,69.37,69.42,69.32,69.39,30997.0,63.8111,63.8571,63.7651,63.8295,30997.0
2020-09-22 15:10:00,69.38,69.54,69.34,69.54,27884.0,63.8203,63.9675,63.7835,63.9675,27884.0
2020-09-22 15:20:00,69.57,69.78,69.51,69.72,48180.0,63.9951,64.1883,63.9399,64.1331,48180.0
2020-09-22 15:30:00,69.73,69.79,69.63,69.77,94968.0,64.1423,64.1975,64.0503,64.1791,94968.0
2020-09-22 15:40:00,69.77,69.89,69.75,69.89,82032.0,64.1791,64.2895,64.1607,64.2895,82032.0
2020-09-22 15:50:00,69.9,69.99,69.71,69.95,137345.0,64.2987,64.3815,64.1239,64.3447,137345.0
2020-09-23 09:30:00,70.25,71.2,69.86,70.97,71050.0,64.6206,65.4945,64.2619,65.2829,71050.0
2020-09-23 09:40:00,70.97,71.29,70.75,71.18,49128.0,65.2829,65.5773,65.0806,65.4761,49128.0
2020-09-23 09:50:00,71.19,71.19,70.65,70.65,32894.0,65.4853,65.4853,64.9886,64.9886,32894.0
2020-09-23 10:00:00,70.67,70.78,70.31,70.31,51663.0,65.007,65.1082,64.6758,64.6758,51663.0
2020-09-23 10:10:00,70.33,70.5,70.07,70.41,216563.0,64.6942,64.8506,64.455,64.7678,216563.0
2020-09-23 10:20:00,70.41,70.73,70.38,70.59,51750.0,64.7678,65.0622,64.7402,64.9334,51750.0
2020-09-23 10:30:00,70.62,70.73,69.82,70.03,64880.0,64.961,65.0622,64.2251,64.4183,64880.0
2020-09-23 10:40:00,70.05,70.39,70.05,70.24,28025.0,64.4367,64.7494,64.4367,64.6114,28025.0
2020-09-23 10:50:00,70.2,70.23,69.94,70.03,29678.0,64.5746,64.6022,64.3355,64.4183,29678.0
2020-09-23 11:00:00,70.06,70.2,69.91,69.95,26949.0,64.4458,64.5746,64.3079,64.3447,26949.0
2020-09-23 11:10:00,69.96,70.0,69.7,69.75,103548.0,64.3539,64.3907,64.1147,64.1607,103548.0
2020-09-23 11:20:00,69.76,69.8,69.53,69.64,26915.0,64.1699,64.2067,63.9583,64.0595,26915.0
2020-09-23 11:30:00,69.62,69.98,69.59,69.96,28807.0,64.0411,64.3723,64.0135,64.3539,28807.0
2020-09-23 11:40:00,69.96,70.01,69.76,69.77,36711.0,64.3539,64.3999,64.1699,64.1791,36711.0
2020-09-23 11:50:00,69.75,69.85,69.65,69.8,20024.0,64.1607,64.2527,64.0687,64.2067,20024.0
2020-09-23 12:00:00,69.8,70.01,69.73,69.95,47725.0,64.2067,64.3999,64.1423,64.3447,47725.0
2020-09-23 12:10:00,69.96,70.04,69.77,69.77,25002.0,64.3539,64.4275,64.1791,64.1791,25002.0
2020-09-23 12:20:00,69.79,70.01,69.65,69.98,18005.0,64.1975,64.3999,64.0687,64.3723,18005.0
2020-09-23 12:30:00,70.02,70.08,69.86,70.08,16804.0,64.4091,64.4642,64.2619,64.4642,16804.0
2020-09-23 12:40:00,70.1,70.21,69.79,69.83,22691.0,64.4826,64.5838,64.1975,64.2343,22691.0
2020-09-23 12:50:00,69.83,69.92,69.75,69.92,43801.0,64.2343,64.3171,64.1607,64.3171,43801.0
2020-09-23 13:00:00,69.94,70.0,69.78,69.85,46983.0,64.3355,64.3907,64.1883,64.2527,46983.0
2020-09-23 13:10:00,69.91,69.99,69.8,69.97,28080.0,64.3079,64.3815,64.2067,64.3631,28080.0
2020-09-23 13:20:00,69.98,70.03,69.75,69.77,34636.0,64.3723,64.4183,64.1607,64.1791,34636.0
2020-09-23 13:30:00,69.76,69.84,69.7,69.73,60988.0,64.1699,64.2435,64.1147,64.1423,60988.0
2020-09-23 13:40:00,69.72,69.83,69.6,69.66,178448.0,64.1331,64.2343,64.0227,64.0779,178448.0
2020-09-23 13:50:00,69.67,69.7,69.52,69.58,139036.0,64.0871,64.1147,63.9491,64.0043,139036.0
2020-09-23 14:00:00,69.58,69.65,69.46,69.62,68966.0,64.0043,64.0687,63.8939,64.0411,68966.0
2020-09-23 14:10:00,69.62,69.66,69.26,69.32,164185.0,64.0411,64.0779,63.71,63.7651,164185.0
2020-09-23 14:20:00,69.31,69.4,68.99,69.07,97609.0,63.7559,63.8387,63.4616,63.5352,97609.0
2020-09-23 14:30:00,69.06,69.09,68.97,69.04,46708.0,63.526,63.5536,63.4432,63.5076,46708.0
2020-09-23 14:40:00,69.06,69.17,68.96,69.03,79349.0,63.526,63.6272,63.434,63.4984,79349.0
2020-09-23 14:50:00,69.03,69.1,68.6,68.7,150170.0,63.4984,63.5628,63.1028,63.1948,150170.0
2020-09-23 15:00:00,68.7,68.76,68.49,68.52,72735.0,63.1948,63.25,63.0017,63.0293,72735.0
2020-09-23 15:10:00,68.51,68.7,68.36,68.46,58100.0,63.0201,63.1948,62.8821,62.9741,58100.0
2020-09-23 15:20:00,68.45,68.55,68.23,68.5,219177.0,62.9649,63.0569,62.7625,63.0109,219177.0
2020-09-23 15:30:00,68.48,68.59,68.28,68.39,136167.0,62.9925,63.0936,62.8085,62.9097,136167.0
2020-09-23 15:40:00,68.38,68.47,68.14,68.18,150269.0,62.9005,62.9833,62.6797,62.7165,150269.0
2020-09-23 15:50:00,68.17,68.29,68.0,68.14,338890.0,62.7073,62.8177,62.5509,62.6797,338890.0
2020-09-24 09:30:00,68.14,68.14,66.63,66.94,78579.0,62.6797,62.6797,61.2907,61.5759,78579.0
2020-09-24 09:40:00,66.87,67.49,66.46,67.24,67567.0,61.5115,62.0818,61.1343,61.8518,67567.0
2020-09-24 09:50:00,67.26,67.3,66.85,66.92,122380.0,61.8702,61.907,61.4931,61.5575,122380.0
2020-09-24 10:00:00,66.94,67.86,66.94,67.75,110261.0,61.5759,62.4221,61.5759,62.321,110261.0
2020-09-24 10:10:00,67.75,68.04,67.45,67.88,53380.0,62.321,62.5877,62.045,62.4405,53380.0
2020-09-24 10:20:00,67.89,67.89,67.44,67.45,73359.0,62.4497,62.4497,62.0358,62.045,73359.0
2020-09-24 10:30:00,67.48,67.65,67.21,67.21,69251.0,62.0726,62.229,61.8242,61.8242,69251.0
2020-09-24 10:40:00,67.21,67.49,67.18,67.21,66478.0,61.8242,62.0818,61.7966,61.8242,66478.0
2020-09-24 10:50:00,67.2,67.27,66.95,67.22,43894.0,61.815,61.8794,61.5851,61.8334,43894.0
2020-09-24 11:00:00,67.22,67.31,67.03,67.06,33645.0,61.8334,61.9162,61.6587,61.6862,33645.0
2020-09-24 11:10:00,67.08,67.1,66.82,66.9,41794.0,61.7046,61.723,61.4655,61.5391,41794.0
2020-09-24 11:20:00,66.88,67.33,66.83,67.28,31028.0,61.5207,61.9346,61.4747,61.8886,31028.0
2020-09-24 11:30:00,67.28,67.47,67.22,67.47,28775.0,61.8886,62.0634,61.8334,62.0634,28775.0
2020-09-24 11:40:00,67.49,67.58,67.29,67.32,63494.0,62.0818,62.1646,61.8978,61.9254,63494.0
2020-09-24 11:50:00,67.34,67.94,67.32,67.82,31855.0,61.9438,62.4957,61.9254,62.3853,31855.0
2020-09-24 12:00:00,67.85,67.92,67.77,67.86,25450.0,62.4129,62.4773,62.3394,62.4221,25450.0
2020-09-24 12:10:00,67.93,67.96,67.74,67.94,22959.0,62.4865,62.5141,62.3118,62.4957,22959.0
2020-09-24 12:20:00,67.95,68.25,67.94,68.08,16622.0,62.5049,62.7809,62.4957,62.6245,16622.0
2020-09-24 12:30:00,68.06,68.08,67.67,67.73,19405.0,62.6061,62.6245,62.2474,62.3026,19405.0
2020-09-24 12:40:00,67.7,67.92,67.7,67.92,10809.0,62.275,62.4773,62.275,62.4773,10809.0
2020-09-24 12:50:00,67.91,68.11,67.91,68.11,21312.0,62.4681,62.6521,62.4681,62.6521,21312.0
2020-09-24 13:00:00,68.12,68.28,68.09,68.25,22912.0,62.6613,62.8085,62.6337,62.7809,22912.0
2020-09-24 13:10:00,68.26,68.72,68.25,68.7,33072.0,62.7901,63.2132,62.7809,63.1948,33072.0
2020-09-24 13:20:00,68.73,69.16,68.72,69.09,36712.0,63.2224,63.618,63.2132,63.5536,36712.0
2020-09-24 13:30:00,69.14,69.29,69.04,69.13,102935.0,63.5996,63.7376,63.5076,63.5904,102935.0
2020-09-24 13:40:00,69.14,69.34,69.04,69.08,88681.0,63.5996,63.7835,63.5076,63.5444,88681.0
2020-09-24 13:50:00,69.09,69.37,69.07,69.13,44399.0,63.5536,63.8111,63.5352,63.5904,44399.0
2020-09-24 14:00:00,69.15,69.23,68.85,68.96,32827.0,63.6088,63.6824,63.3328,63.434,32827.0
2020-09-24 14:10:00,68.98,69.29,68.74,68.77,55802.0,63.4524,63.7376,63.2316,63.2592,55802.0
2020-09-24 14:20:00,68.78,68.88,68.57,68.67,60690.0,63.2684,63.3604,63.0752,63.1672,60690.0
2020-09-24 14:30:00,68.71,68.87,68.63,68.74,22349.0,63.204,63.3512,63.1304,63.2316,22349.0
2020-09-24 14:40:00,68.75,68.79,68.39,68.39,29310.0,63.2408,63.2776,62.9097,62.9097,29310.0
2020-09-24 14:50:00,68.36,68.41,67.81,67.85,133851.0,62.8821,62.9281,62.3761,62.4129,133851.0
2020-09-24 15:00:00,67.89,68.06,67.75,67.79,69686.0,62.4497,62.6061,62.321,62.3578,69686.0
2020-09-24 15:10:00,67.77,68.07,67.7,67.72,51110.0,62.3394,62.6153,62.275,62.2934,51110.0
2020-09-24 15:20:00,67.74,67.74,67.4,67.56,91018.0,62.3118,62.3118,61.999,62.1462,91018.0
2020-09-24 15:30:00,67.54,67.76,67.37,67.73,99603.0,62.1278,62.3302,61.9714,62.3026,99603.0
2020-09-24 15:40:00,67.73,67.92,67.68,67.73,89169.0,62.3026,62.4773,62.2566,62.3026,89169.0
2020-09-24 15:50:00,67.77,68.12,67.64,68.1,286127.0,62.3394,62.6613,62.2198,62.6429,286127.0
2020-09-25 09:30:00,67.26,68.14,67.08,67.89,57758.0,61.8702,62.6797,61.7046,62.4497,57758.0
2020-09-25 09:40:00,67.91,68.31,67.77,68.15,22363.0,62.4681,62.8361,62.3394,62.6889,22363.0
2020-09-25 09:50:00,68.05,68.32,67.91,68.25,52577.0,62.5969,62.8453,62.4681,62.7809,52577.0
2020-09-25 10:00:00,68.28,68.68,68.18,68.55,28870.0,62.8085,63.1764,62.7165,63.0569,28870.0
2020-09-25 10:10:00,68.47,68.52,67.91,68.34,34970.0,62.9833,63.0293,62.4681,62.8637,34970.0
2020-09-25 10:20:00,68.29,68.54,68.23,68.28,17090.0,62.8177,63.0477,62.7625,62.8085,17090.0
2020-09-25 10:30:00,68.28,68.64,68.16,68.64,25424.0,62.8085,63.1396,62.6981,63.1396,25424.0
2020-09-25 10:40:00,68.66,68.82,68.37,68.46,28919.0,63.158,63.3052,62.8913,62.9741,28919.0
2020-09-25 10:50:00,68.47,68.78,68.4,68.7,14697.0,62.9833,63.2684,62.9189,63.1948,14697.0
2020-09-25 11:00:00,68.72,68.72,68.32,68.44,12161.0,63.2132,63.2132,62.8453,62.9557,12161.0
2020-09-25 11:10:00,68.43,68.61,68.34,68.6,37672.0,62.9465,63.112,62.8637,63.1028,37672.0
2020-09-25 11:20:00,68.59,68.62,68.45,68.51,48969.0,63.0936,63.1212,62.9649,63.0201,48969.0
2020-09-25 11:30:00,68.51,68.75,68.46,68.67,21523.0,63.0201,63.2408,62.9741,63.1672,21523.0
2020-09-25 11:40:00,68.69,68.73,68.38,68.39,32396.0,63.1856,63.2224,62.9005,62.9097,32396.0
2020-09-25 11:50:00,68.4,68.56,68.37,68.5,29715.0,62.9189,63.066,62.8913,63.0109,29715.0
2020-09-25 12:00:00,68.5,68.7,68.47,68.7,18202.0,63.0109,63.1948,62.9833,63.1948,18202.0
2020-09-25 12:10:00,68.69,68.81,68.66,68.72,20747.0,63.1856,63.296,63.158,63.2132,20747.0
2020-09-25 12:20:00,68.72,68.81,68.58,68.68,44398.0,63.2132,63.296,63.0844,63.1764,44398.0
2020-09-25 12:30:00,68.7,69.05,68.6,69.03,14403.0,63.1948,63.5168,63.1028,63.4984,14403.0
2020-09-25 12:40:00,69.05,69.08,68.79,68.86,39057.0,63.5168,63.5444,63.2776,63.342,39057.0
2020-09-25 12:50:00,68.86,69.11,68.86,69.06,22267.0,63.342,63.572,63.342,63.526,22267.0
2020-09-25 13:00:00,69.04,69.15,68.96,68.98,18466.0,63.5076,63.6088,63.434,63.4524,18466.0
2020-09-25 13:10:00,68.98,69.15,68.96,69.1,15696.0,63.4524,63.6088,63.434,63.5628,15696.0
2020-09-25 13:20:00,69.09,69.32,69.07,69.19,14850.0,63.5536,63.7651,63.5352,63.6456,14850.0
2020-09-25 13:30:00,69.19,69.22,69.04,69.07,43659.0,63.6456,63.6732,63.5076,63.5352,43659.0
2020-09-25 13:40:00,69.1,69.24,69.05,69.06,40617.0,63.5628,63.6916,63.5168,63.526,40617.0
2020-09-25 13:50:00,69.07,69.23,69.06,69.23,38994.0,63.5352,63.6824,63.526,63.6824,38994.0
2020-09-25 14:00:00,69.23,69.49,69.23,69.37,52716.0,63.6824,63.9215,63.6824,63.8111,52716.0
2020-09-25 14:10:00,69.39,69.39,69.23,69.34,45608.0,63.8295,63.8295,63.6824,63.7835,45608.0
2020-09-25 14:20:00,69.32,69.33,69.19,69.31,41852.0,63.7651,63.7743,63.6456,63.7559,41852.0
2020-09-25 14:30:00,69.33,69.46,69.25,69.26,23892.0,63.7743,63.8939,63.7008,63.71,23892.0
2020-09-25 14:40:00,69.24,69.37,69.23,69.32,21131.0,63.6916,63.8111,63.6824,63.7651,21131.0
2020-09-25 14:50:00,69.34,69.5,69.33,69.44,20155.0,63.7835,63.9307,63.7743,63.8755,20155.0
2020-09-25 15:00:00,69.43,69.62,69.39,69.62,17070.0,63.8663,64.0411,63.8295,64.0411,17070.0
2020-09-25 15:10:00,69.6,69.8,69.5,69.8,33253.0,64.0227,64.2067,63.9307,64.2067,33253.0
2020-09-25 15:20:00,69.78,69.83,69.63,69.68,30856.0,64.1883,64.2343,64.0503,64.0963,30856.0
2020-09-25 15:30:00,69.68,69.68,69.25,69.25,52174.0,64.0963,64.0963,63.7008,63.7008,52174.0
2020-09-25 15:40:00,69.26,69.32,69.13,69.28,61335.0,63.71,63.7651,63.5904,63.7284,61335.0
2020-09-25 15:50:00,69.28,69.42,69.15,69.36,145966.0,63.7284,63.8571,63.6088,63.8019,145966.0
2020-09-28 09:30:00,71.15,71.89,69.97,70.82,82940.0,65.4485,66.1292,64.3631,65.1449,82940.0
2020-09-28 09:40:00,70.87,71.26,70.61,71.11,44030.0,65.1909,65.5497,64.9518,65.4117,44030.0
2020-09-28 09:50:00,70.98,71.25,70.7,71.12,42008.0,65.2921,65.5405,65.0346,65.4209,42008.0
2020-09-28 10:00:00,71.16,71.27,71.01,71.13,21391.0,65.4577,65.5589,65.3197,65.4301,21391.0
2020-09-28 10:10:00,71.14,71.57,71.14,71.46,22288.0,65.4393,65.8348,65.4393,65.7337,22288.0
2020-09-28 10:20:00,71.48,71.76,71.43,71.61,33286.0,65.7521,66.0096,65.7061,65.8716,33286.0
2020-09-28 10:30:00,71.59,71.96,71.57,71.81,20519.0,65.8532,66.1936,65.8348,66.0556,20519.0
2020-09-28 10:40:00,71.85,72.06,71.57,71.67,43060.0,66.0924,66.2856,65.8348,65.9268,43060.0
2020-09-28 10:50:00,71.69,71.93,71.61,71.91,25676.0,65.9452,66.166,65.8716,66.1476,25676.0
2020-09-28 11:00:00,71.92,71.98,71.53,71.59,40576.0,66.1568,66.212,65.7981,65.8532,40576.0
2020-09-28 11:10:00,71.58,71.93,71.56,71.93,14240.0,65.844,66.166,65.8256,66.166,14240.0
2020-09-28 11:20:00,71.91,71.94,71.68,71.81,18662.0,66.1476,66.1752,65.936,66.0556,18662.0
2020-09-28 11:30:00,71.8,71.95,71.78,71.9,16743.0,66.0464,66.1844,66.028,66.1384,16743.0
2020-09-28 11:40:00,71.93,71.93,71.81,71.92,8763.0,66.166,66.166,66.0556,66.1568,8763.0
2020-09-28 11:50:00,71.9,71.9,71.74,71.87,10430.0,66.1384,66.1384,65.9912,66.1108,10430.0
2020-09-28 12:00:00,71.87,72.05,71.84,72.0,19578.0,66.1108,66.2764,66.0832,66.2304,19578.0
2020-09-28 12:10:00,72.01,72.21,71.98,72.15,39273.0,66.2396,66.4236,66.212,66.3684,39273.0
2020-09-28 12:20:00,72.15,72.35,72.1,72.35,26779.0,66.3684,66.5523,66.3224,66.5523,26779.0
2020-09-28 12:30:00,72.35,72.38,71.96,71.99,28752.0,66.5523,66.5799,66.1936,66.2212,28752.0
2020-09-28 12:40:00,72.01,72.15,71.97,72.09,21434.0,66.2396,66.3684,66.2028,66.3132,21434.0
2020-09-28 12:50:00,72.08,72.2,71.99,71.99,11429.0,66.304,66.4144,66.2212,66.2212,11429.0
2020-09-28 13:00:00,72.01,72.01,71.85,71.97,15824.0,66.2396,66.2396,66.0924,66.2028,15824.0
2020-09-28 13:10:00,72.03,72.14,71.94,71.97,17817.0,66.258,66.3592,66.1752,66.2028,17817.0
2020-09-28 13:20:00,71.97,72.02,71.83,71.85,12060.0,66.2028,66.2488,66.074,66.0924,12060.0
2020-09-28 13:30:00,71.84,71.87,71.72,71.84,16497.0,66.0832,66.1108,65.9728,66.0832,16497.0
2020-09-28 13:40:00,71.86,71.86,71.6,71.65,14998.0,66.1016,66.1016,65.8624,65.9084,14998.0
2020-09-28 13:50:00,71.65,71.67,71.55,71.6,12617.0,65.9084,65.9268,65.8165,65.8624,12617.0
2020-09-28 14:00:00,71.59,71.8,71.52,71.65,25155.0,65.8532,66.0464,65.7889,65.9084,25155.0
2020-09-28 14:10:00,71.65,71.8,71.62,71.76,16495.0,65.9084,66.0464,65.8808,66.0096,16495.0
2020-09-28 14:20:00,71.79,71.79,71.59,71.7,23239.0,66.0372,66.0372,65.8532,65.9544,23239.0
2020-09-28 14:30:00,71.72,71.98,71.72,71.95,19183.0,65.9728,66.212,65.9728,66.1844,19183.0
2020-09-28 14:40:00,71.98,72.01,71.91,71.95,19595.0,66.212,66.2396,66.1476,66.1844,19595.0
2020-09-28 14:50:00,71.97,72.03,71.81,72.0,17608.0,66.2028,66.258,66.0556,66.2304,17608.0
2020-09-28 15:00:00,71.97,71.98,71.75,71.78,17512.0,66.2028,66.212,66.0004,66.028,17512.0
2020-09-28 15:10:00,71.79,71.81,71.64,71.68,27147.0,66.0372,66.0556,65.8992,65.936,27147.0
2020-09-28 15:20:00,71.66,71.79,71.6,71.79,28413.0,65.9176,66.0372,65.8624,66.0372,28413.0
2020-09-28 15:30:00,71.78,71.79,71.47,71.47,46204.0,66.028,66.0372,65.7429,65.7429,46204.0
2020-09-28 15:40:00,71.46,71.59,71.28,71.3,58468.0,65.7337,65.8532,65.5681,65.5865,58468.0
2020-09-28 15:50:00,71.31,71.41,71.09,71.33,146681.0,65.5957,65.6877,65.3933,65.6141,146681.0
2020-09-29 09:30:00,71.19,71.59,70.48,71.43,48725.0,65.4853,65.8532,64.8322,65.7061,48725.0
2020-09-29 09:40:00,71.27,71.33,70.74,71.15,36630.0,65.5589,65.6141,65.0714,65.4485,36630.0
2020-09-29 09:50:00,71.11,71.27,70.78,71.03,55618.0,65.4117,65.5589,65.1082,65.3381,55618.0
2020-09-29 10:00:00,71.09,71.53,71.02,71.45,30243.0,65.3933,65.7981,65.3289,65.7245,30243.0
2020-09-29 10:10:00,71.55,71.57,71.37,71.47,29110.0,65.8165,65.8348,65.6509,65.7429,29110.0
2020-09-29 10:20:00,71.49,71.64,71.25,71.53,44163.0,65.7613,65.8992,65.5405,65.7981,44163.0
2020-09-29 10:30:00,71.5,71.52,71.0,71.15,64746.0,65.7705,65.7889,65.3105,65.4485,64746.0
2020-09-29 10:40:00,71.16,71.44,71.1,71.18,110787.0,65.4577,65.7153,65.4025,65.4761,110787.0
2020-09-29 10:50:00,71.2,71.32,71.05,71.1,45958.0,65.4945,65.6049,65.3565,65.4025,45958.0
2020-09-29 11:00:00,71.13,71.15,70.37,70.41,78708.0,65.4301,65.4485,64.731,64.7678,78708.0
2020-09-29 11:10:00,70.41,70.69,70.11,70.53,157977.0,64.7678,65.0254,64.4918,64.8782,157977.0
2020-09-29 11:20:00,70.55,70.66,70.52,70.53,18568.0,64.8966,64.9978,64.869,64.8782,18568.0
2020-09-29 11:30:00,70.54,70.7,70.5,70.61,17638.0,64.8874,65.0346,64.8506,64.9518,17638.0
2020-09-29 11:40:00,70.6,70.6,69.9,69.98,62308.0,64.9426,64.9426,64.2987,64.3723,62308.0
2020-09-29 11:50:00,69.95,70.01,69.86,69.91,69895.0,64.3447,64.3999,64.2619,64.3079,69895.0
2020-09-29 12:00:00,69.9,70.11,69.75,70.09,24258.0,64.2987,64.4918,64.1607,64.4734,24258.0
2020-09-29 12:10:00,70.09,70.26,70.06,70.25,17555.0,64.4734,64.6298,64.4458,64.6206,17555.0
2020-09-29 12:20:00,70.25,70.49,70.2,70.46,15816.0,64.6206,64.8414,64.5746,64.8138,15816.0
2020-09-29 12:30:00,70.44,70.57,70.33,70.54,43621.0,64.7954,64.915,64.6942,64.8874,43621.0
2020-09-29 12:40:00,70.54,70.54,70.29,70.48,20172.0,64.8874,64.8874,64.6574,64.8322,20172.0
2020-09-29 12:50:00,70.48,70.64,70.45,70.64,9849.0,64.8322,64.9794,64.8046,64.9794,9849.0
2020-09-29 13:00:00,70.62,70.64,70.34,70.37,21633.0,64.961,64.9794,64.7034,64.731,21633.0
2020-09-29 13:10:00,70.38,70.64,70.34,70.63,12452.0,64.7402,64.9794,64.7034,64.9702,12452.0
2020-09-29 13:20:00,70.63,70.81,70.63,70.81,12136.0,64.9702,65.1357,64.9702,65.1357,12136.0
2020-09-29 13:30:00,70.85,70.87,70.62,70.63,35062.0,65.1725,65.1909,64.961,64.9702,35062.0
2020-09-29 13:40:00,70.65,70.69,70.58,70.63,11716.0,64.9886,65.0254,64.9242,64.9702,11716.0
2020-09-29 13:50:00,70.62,70.88,70.62,70.76,16914.0,64.961,65.2001,64.961,65.0898,16914.0
2020-09-29 14:00:00,70.74,70.82,70.54,70.56,73775.0,65.0714,65.1449,64.8874,64.9058,73775.0
2020-09-29 14:10:00,70.57,70.76,70.47,70.73,14966.0,64.915,65.0898,64.823,65.0622,14966.0
2020-09-29 14:20:00,70.73,70.9,70.67,70.86,18820.0,65.0622,65.2185,65.007,65.1817,18820.0
2020-09-29 14:30:00,70.87,70.98,70.85,70.95,30129.0,65.1909,65.2921,65.1725,65.2645,30129.0
2020-09-29 14:40:00,70.96,71.02,70.72,70.72,27414.0,65.2737,65.3289,65.053,65.053,27414.0
2020-09-29 14:50:00,70.72,70.77,70.62,70.65,36614.0,65.053,65.099,64.961,64.9886,36614.0
2020-09-29 15:00:00,70.66,70.73,70.63,70.69,18235.0,64.9978,65.0622,64.9702,65.0254,18235.0
2020-09-29 15:10:00,70.73,70.85,70.69,70.78,19273.0,65.0622,65.1725,65.0254,65.1082,19273.0
2020-09-29 15:20:00,70.78,70.79,70.62,70.66,23090.0,65.1082,65.1174,64.961,64.9978,23090.0
2020-09-29 15:30:00,70.64,70.78,70.56,70.57,29441.0,64.9794,65.1082,64.9058,64.915,29441.0
2020-09-29 15:40:00,70.58,70.71,70.55,70.68,43746.0,64.9242,65.0438,64.8966,65.0162,43746.0
2020-09-29 15:50:00,70.68,70.73,70.44,70.46,133158.0,65.0162,65.0622,64.7954,64.8138,133158.0
2020-09-30 09:30:00,70.99,72.65,70.73,72.34,61855.0,65.3013,66.8283,65.0622,66.5431,61855.0
2020-09-30 09:40:00,72.39,72.79,72.25,72.6,43620.0,66.5891,66.9571,66.4604,66.7823,43620.0
2020-09-30 09:50:00,72.58,72.92,72.54,72.61,38860.0,66.7639,67.0767,66.7271,66.7915,38860.0
2020-09-30 10:00:00,72.64,73.54,72.52,73.13,71355.0,66.8191,67.647,66.7087,67.2698,71355.0
2020-09-30 10:10:00,73.14,73.24,72.65,72.66,30564.0,67.279,67.371,66.8283,66.8375,30564.0
2020-09-30 10:20:00,72.65,72.82,72.47,72.72,27314.0,66.8283,66.9847,66.6627,66.8927,27314.0
2020-09-30 10:30:00,72.77,73.01,72.64,72.77,30311.0,66.9387,67.1595,66.8191,66.9387,30311.0
2020-09-30 10:40:00,72.8,72.94,72.57,72.63,34760.0,66.9663,67.0951,66.7547,66.8099,34760.0
2020-09-30 10:50:00,72.6,72.71,72.45,72.49,23867.0,66.7823,66.8835,66.6443,66.6811,23867.0
2020-09-30 11:00:00,72.47,72.53,72.16,72.16,22759.0,66.6627,66.7179,66.3776,66.3776,22759.0
2020-09-30 11:10:00,72.16,72.37,72.09,72.24,24076.0,66.3776,66.5707,66.3132,66.4512,24076.0
2020-09-30 11:20:00,72.22,72.37,72.04,72.04,31097.0,66.4328,66.5707,66.2672,66.2672,31097.0
2020-09-30 11:30:00,72.07,72.15,71.93,71.95,20589.0,66.2948,66.3684,66.166,66.1844,20589.0
2020-09-30 11:40:00,71.94,71.97,71.78,71.82,21581.0,66.1752,66.2028,66.028,66.0648,21581.0
2020-09-30 11:50:00,71.82,71.84,71.64,71.77,27751.0,66.0648,66.0832,65.8992,66.0188,27751.0
2020-09-30 12:00:00,71.78,72.54,71.78,72.41,64099.0,66.028,66.7271,66.028,66.6075,64099.0
2020-09-30 12:10:00,72.4,72.62,72.4,72.61,32598.0,66.5983,66.8007,66.5983,66.7915,32598.0
2020-09-30 12:20:00,72.6,72.84,72.59,72.77,20522.0,66.7823,67.0031,66.7731,66.9387,20522.0
2020-09-30 12:30:00,72.8,72.83,72.61,72.83,23147.0,66.9663,66.9939,66.7915,66.9939,23147.0
2020-09-30 12:40:00,72.81,73.03,72.73,73.01,25241.0,66.9755,67.1779,66.9019,67.1595,25241.0
2020-09-30 12:50:00,73.01,73.05,72.77,72.98,28012.0,67.1595,67.1962,66.9387,67.1319,28012.0
2020-09-30 13:00:00,72.98,72.98,72.52,72.56,23296.0,67.1319,67.1319,66.7087,66.7455,23296.0
2020-09-30 13:10:00,72.56,72.79,72.5,72.75,41729.0,66.7455,66.9571,66.6903,66.9203,41729.0
2020-09-30 13:20:00,72.73,72.77,72.59,72.59,35998.0,66.9019,66.9387,66.7731,66.7731,35998.0
2020-09-30 13:30:00,72.55,72.85,72.54,72.57,35059.0,66.7363,67.0123,66.7271,66.7547,35059.0
2020-09-30 13:40:00,72.54,72.76,72.53,72.68,26594.0,66.7271,66.9295,66.7179,66.8559,26594.0
2020-09-30 13:50:00,72.69,72.81,72.65,72.67,16853.0,66.8651,66.9755,66.8283,66.8467,16853.0
2020-09-30 14:00:00,72.66,72.97,72.65,72.91,30118.0,66.8375,67.1227,66.8283,67.0675,30118.0
2020-09-30 14:10:00,72.92,73.11,72.9,73.04,23313.0,67.0767,67.2514,67.0583,67.1871,23313.0
2020-09-30 14:20:00,73.03,73.16,72.29,72.34,49741.0,67.1779,67.2974,66.4972,66.5431,49741.0
2020-09-30 14:30:00,72.3,72.34,72.1,72.15,32305.0,66.5063,66.5431,66.3224,66.3684,32305.0
2020-09-30 14:40:00,72.16,72.33,71.66,71.78,45630.0,66.3776,66.5339,65.9176,66.028,45630.0
2020-09-30 14:50:00,71.78,72.41,71.76,72.36,40434.0,66.028,66.6075,66.0096,66.5615,40434.0
2020-09-30 15:00:00,72.34,72.43,72.03,72.19,41956.0,66.5431,66.6259,66.258,66.4052,41956.0
2020-09-30 15:10:00,72.19,72.23,71.58,71.69,57309.0,66.4052,66.442,65.844,65.9452,57309.0
2020-09-30 15:20:00,71.71,72.03,71.48,71.94,39701.0,65.9636,66.258,65.7521,66.1752,39701.0
2020-09-30 15:30:00,71.95,72.02,71.77,71.88,51900.0,66.1844,66.2488,66.0188,66.12,51900.0
2020-09-30 15:40:00,71.88,72.01,71.75,71.97,72890.0,66.12,66.2396,66.0004,66.2028,72890.0
2020-09-30 15:50:00,71.98,72.21,71.85,71.87,252873.0,66.212,66.4236,66.0924,66.1108,252873.0
2020-10-01 09:30:00,72.98,73.1,72.12,72.43,123144.0,67.1319,67.2422,66.3408,66.6259,123144.0
2020-10-01 09:40:00,72.41,72.81,72.15,72.61,55627.0,66.6075,66.9755,66.3684,66.7915,55627.0
2020-10-01 09:50:00,72.61,72.65,71.92,72.06,29119.0,66.7915,66.8283,66.1568,66.2856,29119.0
2020-10-01 10:00:00,72.06,72.07,71.31,71.46,21920.0,66.2856,66.2948,65.5957,65.7337,21920.0
2020-10-01 10:10:00,71.48,71.92,71.38,71.71,26110.0,65.7521,66.1568,65.6601,65.9636,26110.0
2020-10-01 10:20:00,71.67,71.83,71.47,71.83,12002.0,65.9268,66.074,65.7429,66.074,12002.0
2020-10-01 10:30:00,71.75,72.2,71.65,72.09,72753.0,66.0004,66.4144,65.9084,66.3132,72753.0
2020-10-01 10:40:00,72.1,72.22,71.87,71.95,89998.0,66.3224,66.4328,66.1108,66.1844,89998.0
2020-10-01 10:50:00,71.95,72.06,71.84,71.95,100185.0,66.1844,66.2856,66.0832,66.1844,100185.0
2020-10-01 11:00:00,72.0,72.21,71.86,72.13,22287.0,66.2304,66.4236,66.1016,66.35,22287.0
2020-10-01 11:10:00,72.12,72.43,72.04,72.3,17966.0,66.3408,66.6259,66.2672,66.5063,17966.0
2020-10-01 11:20:00,72.31,72.51,72.31,72.42,16949.0,66.5155,66.6995,66.5155,66.6167,16949.0
2020-10-01 11:30:00,72.41,72.65,72.27,72.33,18083.0,66.6075,66.8283,66.4788,66.5339,18083.0
2020-10-01 11:40:00,72.3,72.38,72.25,72.28,7313.0,66.5063,66.5799,66.4604,66.488,7313.0
2020-10-01 11:50:00,72.26,72.53,72.14,72.47,14605.0,66.4696,66.7179,66.3592,66.6627,14605.0
2020-10-01 12:00:00,72.48,72.49,72.23,72.43,18942.0,66.6719,66.6811,66.442,66.6259,18942.0
2020-10-01 12:10:00,72.45,72.54,72.3,72.43,25068.0,66.6443,66.7271,66.5063,66.6259,25068.0
2020-10-01 12:20:00,72.46,72.74,72.41,72.73,19735.0,66.6535,66.9111,66.6075,66.9019,19735.0
2020-10-01 12:30:00,72.74,72.95,72.68,72.83,44050.0,66.9111,67.1043,66.8559,66.9939,44050.0
2020-10-01 12:40:00,72.82,73.06,72.82,73.01,16400.0,66.9847,67.2054,66.9847,67.1595,16400.0
2020-10-01 12:50:00,72.98,73.01,72.88,72.92,28674.0,67.1319,67.1595,67.0399,67.0767,28674.0
2020-10-01 13:00:00,72.93,73.2,72.89,73.17,52466.0,67.0859,67.3342,67.0491,67.3066,52466.0
2020-10-01 13:10:00,73.15,73.16,72.91,72.95,44010.0,67.2882,67.2974,67.0675,67.1043,44010.0
2020-10-01 13:20:00,72.93,73.02,72.82,72.86,51759.0,67.0859,67.1687,66.9847,67.0215,51759.0
2020-10-01 13:30:00,72.85,73.08,72.78,73.02,64888.0,67.0123,67.2238,66.9479,67.1687,64888.0
2020-10-01 13:40:00,73.02,73.1,72.92,72.94,24902.0,67.1687,67.2422,67.0767,67.0951,24902.0
2020-10-01 13:50:00,72.94,72.98,72.58,72.65,37869.0,67.0951,67.1319,66.7639,66.8283,37869.0
2020-10-01 14:00:00,72.66,75.31,72.24,72.32,239975.0,66.8375,69.2751,66.4512,66.5247,239975.0
2020-10-01 14:10:00,72.29,72.34,71.98,72.15,54477.0,66.4972,66.5431,66.212,66.3684,54477.0
2020-10-01 14:20:00,72.16,72.49,72.1,72.45,31933.0,66.3776,66.6811,66.3224,66.6443,31933.0
2020-10-01 14:30:00,72.44,72.56,72.35,72.53,45364.0,66.6351,66.7455,66.5523,66.7179,45364.0
2020-10-01 14:40:00,72.55,72.63,72.37,72.59,32229.0,66.7363,66.8099,66.5707,66.7731,32229.0
2020-10-01 14:50:00,72.58,72.79,72.55,72.55,68891.0,66.7639,66.9571,66.7363,66.7363,68891.0
2020-10-01 15:00:00,72.56,72.74,72.55,72.7,27954.0,66.7455,66.9111,66.7363,66.8743,27954.0
2020-10-01 15:10:00,72.71,72.82,72.66,72.68,43796.0,66.8835,66.9847,66.8375,66.8559,43796.0
2020-10-01 15:20:00,72.67,72.69,72.42,72.52,39012.0,66.8467,66.8651,66.6167,66.7087,39012.0
2020-10-01 15:30:00,72.5,72.75,72.49,72.63,54782.0,66.6903,66.9203,66.6811,66.8099,54782.0
2020-10-01 15:40:00,72.64,72.77,72.51,72.7,72350.0,66.8191,66.9387,66.6995,66.8743,72350.0
2020-10-01 15:50:00,72.7,72.98,72.63,72.93,224135.0,66.8743,67.1319,66.8099,67.0859,224135.0
2020-10-02 09:30:00,71.53,72.46,71.03,72.42,65247.0,65.7981,66.6535,65.3381,66.6167,65247.0
2020-10-02 09:40:00,72.41,72.69,72.14,72.46,57489.0,66.6075,66.8651,66.3592,66.6535,57489.0
2020-10-02 09:50:00,72.47,72.86,72.2,72.65,30365.0,66.6627,67.0215,66.4144,66.8283,30365.0
2020-10-02 10:00:00,72.78,73.46,72.72,73.32,15305.0,66.9479,67.5734,66.8927,67.4446,15305.0
2020-10-02 10:10:00,73.4,73.49,72.95,73.04,17481.0,67.5182,67.601,67.1043,67.1871,17481.0
2020-10-02 10:20:00,73.04,73.38,72.8,73.22,30874.0,67.1871,67.4998,66.9663,67.3526,30874.0
2020-10-02 10:30:00,73.2,73.36,72.93,73.0,15107.0,67.3342,67.4814,67.0859,67.1503,15107.0
2020-10-02 10:40:00,72.99,73.28,72.92,73.21,17860.0,67.1411,67.4078,67.0767,67.3434,17860.0
2020-10-02 10:50:00,73.21,73.64,73.18,73.3,28620.0,67.3434,67.739,67.3158,67.4262,28620.0
2020-10-02 11:00:00,73.29,73.76,73.17,73.66,27488.0,67.417,67.8494,67.3066,67.7574,27488.0
2020-10-02 11:10:00,73.65,74.24,73.64,74.21,29094.0,67.7482,68.2909,67.739,68.2633,29094.0
2020-10-02 11:20:00,74.16,74.64,74.16,74.6,30533.0,68.2173,68.6588,68.2173,68.622,30533.0
2020-10-02 11:30:00,74.6,74.72,74.49,74.53,29224.0,68.622,68.7324,68.5209,68.5577,29224.0
2020-10-02 11:40:00,74.53,74.73,74.5,74.59,23204.0,68.5577,68.7416,68.5301,68.6128,23204.0
2020-10-02 11:50:00,74.57,74.58,74.2,74.23,20590.0,68.5944,68.6036,68.2541,68.2817,20590.0
2020-10-02 12:00:00,74.23,74.6,74.08,74.56,41970.0,68.2817,68.622,68.1437,68.5852,41970.0
2020-10-02 12:10:00,74.55,75.38,74.54,75.34,61109.0,68.576,69.3395,68.5669,69.3027,61109.0
2020-10-02 12:20:00,75.4,75.54,75.1,75.17,28310.0,69.3579,69.4867,69.082,69.1464,28310.0
2020-10-02 12:30:00,75.1,75.5,75.1,75.36,31432.0,69.082,69.4499,69.082,69.3211,31432.0
2020-10-02 12:40:00,75.39,75.59,75.18,75.22,26697.0,69.3487,69.5327,69.1556,69.1924,26697.0
2020-10-02 12:50:00,75.19,75.45,75.12,75.44,65797.0,69.1648,69.4039,69.1004,69.3947,65797.0
2020-10-02 13:00:00,75.43,75.55,75.21,75.29,32095.0,69.3855,69.4959,69.1832,69.2568,32095.0
2020-10-02 13:10:00,75.33,75.59,75.27,75.39,26683.0,69.2935,69.5327,69.2384,69.3487,26683.0
2020-10-02 13:20:00,75.37,75.68,75.31,75.36,56533.0,69.3303,69.6155,69.2751,69.3211,56533.0
2020-10-02 13:30:00,75.4,75.45,75.28,75.35,29807.0,69.3579,69.4039,69.2476,69.3119,29807.0
2020-10-02 13:40:00,75.38,75.39,74.9,74.98,67546.0,69.3395,69.3487,68.898,68.9716,67546.0
2020-10-02 13:50:00,75.0,75.15,74.86,75.14,29374.0,68.99,69.128,68.8612,69.1188,29374.0
2020-10-02 14:00:00,75.16,75.44,75.12,75.3,78601.0,69.1372,69.3947,69.1004,69.2659,78601.0
2020-10-02 14:10:00,75.29,75.48,75.25,75.4,103884.0,69.2568,69.4315,69.22,69.3579,103884.0
2020-10-02 14:20:00,75.46,75.51,75.3,75.36,28226.0,69.4131,69.4591,69.2659,69.3211,28226.0
2020-10-02 14:30:00,75.38,75.58,75.27,75.44,179754.0,69.3395,69.5235,69.2384,69.3947,179754.0
2020-10-02 14:40:00,75.44,75.54,75.27,75.34,26271.0,69.3947,69.4867,69.2384,69.3027,26271.0
2020-10-02 14:50:00,75.37,75.4,75.21,75.31,52429.0,69.3303,69.3579,69.1832,69.2751,52429.0
2020-10-02 15:00:00,75.31,75.33,75.02,75.23,45051.0,69.2751,69.2935,69.0084,69.2016,45051.0
2020-10-02 15:10:00,75.23,75.38,75.02,75.18,35931.0,69.2016,69.3395,69.0084,69.1556,35931.0
2020-10-02 15:20:00,75.17,75.48,75.17,75.43,51977.0,69.1464,69.4315,69.1464,69.3855,51977.0
2020-10-02 15:30:00,75.43,75.49,75.27,75.4,85556.0,69.3855,69.4407,69.2384,69.3579,85556.0
2020-10-02 15:40:00,75.4,75.4,75.12,75.25,69512.0,69.3579,69.3579,69.1004,69.22,69512.0
2020-10-02 15:50:00,75.23,75.28,74.91,74.97,220633.0,69.2016,69.2476,68.9072,68.9624,220633.0
2020-10-05 09:30:00,76.26,76.67,75.69,76.66,85693.0,70.149,70.5262,69.6247,70.517,85693.0
2020-10-05 09:40:00,76.68,76.9,76.41,76.83,62283.0,70.5354,70.7377,70.287,70.6733,62283.0
2020-10-05 09:50:00,76.89,77.02,76.62,76.72,51680.0,70.7285,70.8481,70.4802,70.5722,51680.0
2020-10-05 10:00:00,76.78,76.92,76.45,76.88,26303.0,70.6274,70.7561,70.3238,70.7193,26303.0
2020-10-05 10:10:00,76.86,77.3,76.77,77.13,32346.0,70.7009,71.1057,70.6182,70.9493,32346.0
2020-10-05 10:20:00,77.13,77.26,76.86,76.95,19109.0,70.9493,71.0689,70.7009,70.7837,19109.0
2020-10-05 10:30:00,76.96,77.54,76.96,77.46,42520.0,70.7929,71.3265,70.7929,71.2529,42520.0
2020-10-05 10:40:00,77.51,77.77,77.4,77.73,32891.0,71.2989,71.538,71.1977,71.5012,32891.0
2020-10-05 10:50:00,77.73,77.87,77.57,77.58,35207.0,71.5012,71.63,71.354,71.3632,35207.0
2020-10-05 11:00:00,77.56,77.81,77.46,77.7,30946.0,71.3448,71.5748,71.2529,71.4736,30946.0
2020-10-05 11:10:00,77.66,78.06,77.56,77.91,118893.0,71.4368,71.8048,71.3448,71.6668,118893.0
2020-10-05 11:20:00,77.93,77.97,77.21,77.21,56093.0,71.6852,71.722,71.0229,71.0229,56093.0
2020-10-05 11:30:00,77.2,77.26,76.95,77.02,14991.0,71.0137,71.0689,70.7837,70.8481,14991.0
2020-10-05 11:40:00,77.02,77.45,77.01,77.34,34369.0,70.8481,71.2437,70.8389,71.1425,34369.0
2020-10-05 11:50:00,77.32,77.41,77.17,77.26,17626.0,71.1241,71.2069,70.9861,71.0689,17626.0
2020-10-05 12:00:00,77.25,77.43,77.21,77.25,27610.0,71.0597,71.2253,71.0229,71.0597,27610.0
2020-10-05 12:10:00,77.24,77.37,77.19,77.23,25831.0,71.0505,71.1701,71.0045,71.0413,25831.0
2020-10-05 12:20:00,77.24,77.65,77.19,77.51,233449.0,71.0505,71.4276,71.0045,71.2989,233449.0
2020-10-05 12:30:00,77.52,77.9,77.48,77.89,248500.0,71.3081,71.6576,71.2713,71.6484,248500.0
2020-10-05 12:40:00,77.88,78.0,77.52,77.53,30910.0,71.6392,71.7496,71.3081,71.3173,30910.0
2020-10-05 12:50:00,77.51,77.53,77.3,77.35,27448.0,71.2989,71.3173,71.1057,71.1517,27448.0
2020-10-05 13:00:00,77.36,77.41,77.15,77.24,17902.0,71.1609,71.2069,70.9677,71.0505,17902.0
2020-10-05 13:10:00,77.27,77.45,77.23,77.23,17282.0,71.0781,71.2437,71.0413,71.0413,17282.0
2020-10-05 13:20:00,77.23,77.43,77.15,77.43,35889.0,71.0413,71.2253,70.9677,71.2253,35889.0
2020-10-05 13:30:00,77.41,77.52,77.38,77.47,27220.0,71.2069,71.3081,71.1793,71.2621,27220.0
2020-10-05 13:40:00,77.47,77.51,77.2,77.27,12608.0,71.2621,71.2989,71.0137,71.0781,12608.0
2020-10-05 13:50:00,77.26,77.33,77.2,77.24,17520.0,71.0689,71.1333,71.0137,71.0505,17520.0
2020-10-05 14:00:00,77.26,77.44,77.26,77.43,20318.0,71.0689,71.2345,71.0689,71.2253,20318.0
2020-10-05 14:10:00,77.43,77.57,77.42,77.53,21453.0,71.2253,71.354,71.2161,71.3173,21453.0
2020-10-05 14:20:00,77.54,77.67,77.5,77.65,28191.0,71.3265,71.446,71.2897,71.4276,28191.0
2020-10-05 14:30:00,77.65,77.85,77.64,77.79,30468.0,71.4276,71.6116,71.4184,71.5564,30468.0
2020-10-05 14:40:00,77.78,77.88,77.76,77.84,21584.0,71.5472,71.6392,71.5288,71.6024,21584.0
2020-10-05 14:50:00,77.85,78.03,77.83,78.01,44251.0,71.6116,71.7772,71.5932,71.7588,44251.0
2020-10-05 15:00:00,78.0,78.02,77.88,77.99,25416.0,71.7496,71.768,71.6392,71.7404,25416.0
2020-10-05 15:10:00,78.0,78.07,77.85,77.86,31051.0,71.7496,71.814,71.6116,71.6208,31051.0
2020-10-05 15:20:00,77.83,77.99,77.82,77.98,51332.0,71.5932,71.7404,71.584,71.7312,51332.0
2020-10-05 15:30:00,77.95,78.05,77.78,78.01,49586.0,71.7036,71.7956,71.5472,71.7588,49586.0
2020-10-05 15:40:00,78.01,78.21,78.01,78.16,128559.0,71.7588,71.9428,71.7588,71.8968,128559.0
2020-10-05 15:50:00,78.14,78.18,77.97,78.03,252781.0,71.8784,71.9152,71.722,71.7772,252781.0
2020-10-06 09:30:00,79.0,79.14,78.31,78.68,58537.0,72.6695,72.7982,72.0347,72.3751,58537.0
2020-10-06 09:40:00,78.7,79.06,78.28,78.96,20837.0,72.3935,72.7246,72.0072,72.6327,20837.0
2020-10-06 09:50:00,78.97,78.97,78.27,78.53,46974.0,72.6419,72.6419,71.998,72.2371,46974.0
2020-10-06 10:00:00,78.51,78.99,78.47,78.87,40563.0,72.2187,72.6603,72.1819,72.5499,40563.0
2020-10-06 10:10:00,78.89,79.18,78.87,78.96,25190.0,72.5683,72.835,72.5499,72.6327,25190.0
2020-10-06 10:20:00,78.95,79.12,78.8,78.97,22248.0,72.6235,72.7798,72.4855,72.6419,22248.0
2020-10-06 10:30:00,78.95,79.15,78.9,79.1,38887.0,72.6235,72.8074,72.5775,72.7614,38887.0
2020-10-06 10:40:00,79.1,79.49,78.79,79.38,35476.0,72.7614,73.1202,72.4763,73.019,35476.0
2020-10-06 10:50:00,79.32,79.7,79.32,79.65,50254.0,72.9638,73.3134,72.9638,73.2674,50254.0
2020-10-06 11:00:00,79.66,79.89,79.53,79.81,50879.0,73.2766,73.4881,73.157,73.4145,50879.0
2020-10-06 11:10:00,79.81,79.92,79.72,79.87,57509.0,73.4145,73.5157,73.3318,73.4697,57509.0
2020-10-06 11:20:00,79.86,79.9,79.61,79.75,43243.0,73.4605,73.4973,73.2306,73.3594,43243.0
2020-10-06 11:30:00,79.74,79.98,79.67,79.84,79550.0,73.3502,73.5709,73.2858,73.4421,79550.0
2020-10-06 11:40:00,79.86,79.94,79.68,79.87,60700.0,73.4605,73.5341,73.295,73.4697,60700.0
2020-10-06 11:50:00,79.89,79.9,79.51,79.6,43886.0,73.4881,73.4973,73.1386,73.2214,43886.0
2020-10-06 12:00:00,79.67,79.79,79.52,79.53,23557.0,73.2858,73.3962,73.1478,73.157,23557.0
2020-10-06 12:10:00,79.55,79.67,79.42,79.45,16359.0,73.1754,73.2858,73.0558,73.0834,16359.0
2020-10-06 12:20:00,79.47,79.52,79.24,79.31,19082.0,73.1018,73.1478,72.8902,72.9546,19082.0
2020-10-06 12:30:00,79.28,79.41,79.18,79.2,45745.0,72.927,73.0466,72.835,72.8534,45745.0
2020-10-06 12:40:00,79.18,79.19,79.06,79.14,14870.0,72.835,72.8442,72.7246,72.7982,14870.0
2020-10-06 12:50:00,79.18,79.4,79.17,79.32,19329.0,72.835,73.0374,72.8258,72.9638,19329.0
2020-10-06 13:00:00,79.32,79.41,79.28,79.38,16844.0,72.9638,73.0466,72.927,73.019,16844.0
2020-10-06 13:10:00,79.33,79.57,79.29,79.4,17997.0,72.973,73.1938,72.9362,73.0374,17997.0
2020-10-06 13:20:00,79.39,79.6,79.34,79.38,15662.0,73.0282,73.2214,72.9822,73.019,15662.0
2020-10-06 13:30:00,79.34,79.54,79.31,79.36,13001.0,72.9822,73.1662,72.9546,73.0006,13001.0
2020-10-06 13:40:00,79.34,79.36,79.1,79.14,11806.0,72.9822,73.0006,72.7614,72.7982,11806.0
2020-10-06 13:50:00,79.07,79.3,79.07,79.24,11409.0,72.7338,72.9454,72.7338,72.8902,11409.0
2020-10-06 14:00:00,79.25,79.41,79.23,79.27,19262.0,72.8994,73.0466,72.881,72.9178,19262.0
2020-10-06 14:10:00,79.25,79.34,79.14,79.29,28560.0,72.8994,72.9822,72.7982,72.9362,28560.0
2020-10-06 14:20:00,79.3,79.45,79.28,79.42,15694.0,72.9454,73.0834,72.927,73.0558,15694.0
2020-10-06 14:30:00,79.44,79.68,79.41,79.54,19823.0,73.0742,73.295,73.0466,73.1662,19823.0
2020-10-06 14:40:00,79.51,79.72,79.0,79.09,18451.0,73.1386,73.3318,72.6695,72.7522,18451.0
2020-10-06 14:50:00,79.03,79.03,76.18,76.58,178006.0,72.6971,72.6971,70.0754,70.4434,178006.0
2020-10-06 15:00:00,76.58,76.58,75.39,75.75,147466.0,70.4434,70.4434,69.3487,69.6799,147466.0
2020-10-06 15:10:00,75.7,75.85,75.25,75.31,73031.0,69.6339,69.7719,69.22,69.2751,73031.0
2020-10-06 15:20:00,75.33,75.88,75.23,75.85,59519.0,69.2935,69.7995,69.2016,69.7719,59519.0
2020-10-06 15:30:00,75.87,76.32,75.74,76.06,81307.0,69.7903,70.2042,69.6707,69.965,81307.0
2020-10-06 15:40:00,76.05,76.16,75.69,75.75,102133.0,69.9558,70.057,69.6247,69.6799,102133.0
2020-10-06 15:50:00,75.75,76.08,75.57,75.62,283782.0,69.6799,69.9834,69.5143,69.5603,283782.0
2020-10-07 09:30:00,76.87,78.56,76.87,78.33,74995.0,70.7101,72.2647,70.7101,72.0531,74995.0
2020-10-07 09:40:00,78.33,78.77,78.06,78.51,77314.0,72.0531,72.4579,71.8048,72.2187,77314.0
2020-10-07 09:50:00,78.48,78.61,77.99,78.22,56444.0,72.1911,72.3107,71.7404,71.952,56444.0
2020-10-07 10:00:00,78.16,78.3,77.83,78.17,43296.0,71.8968,72.0255,71.5932,71.906,43296.0
2020-10-07 10:10:00,78.18,78.46,77.84,78.39,52673.0,71.9152,72.1727,71.6024,72.1083,52673.0
2020-10-07 10:20:00,78.35,78.78,78.19,78.68,73435.0,72.0715,72.4671,71.9244,72.3751,73435.0
2020-10-07 10:30:00,78.67,78.79,78.53,78.54,32310.0,72.3659,72.4763,72.2371,72.2463,32310.0
2020-10-07 10:40:00,78.54,78.67,78.24,78.31,55970.0,72.2463,72.3659,71.9704,72.0347,55970.0
2020-10-07 10:50:00,78.28,78.42,78.24,78.27,31902.0,72.0072,72.1359,71.9704,71.998,31902.0
2020-10-07 11:00:00,78.26,78.33,77.86,77.86,16846.0,71.9888,72.0531,71.6208,71.6208,16846.0
2020-10-07 11:10:00,77.88,77.99,77.77,77.84,15611.0,71.6392,71.7404,71.538,71.6024,15611.0
2020-10-07 11:20:00,77.78,77.94,77.67,77.71,18039.0,71.5472,71.6944,71.446,71.4828,18039.0
2020-10-07 11:30:00,77.74,77.77,77.42,77.6,57006.0,71.5104,71.538,71.2161,71.3816,57006.0
2020-10-07 11:40:00,77.6,77.7,77.4,77.42,22649.0,71.3816,71.4736,71.1977,71.2161,22649.0
2020-10-07 11:50:00,77.47,77.47,77.11,77.14,16534.0,71.2621,71.2621,70.9309,70.9585,16534.0
2020-10-07 12:00:00,77.12,77.32,77.12,77.29,24233.0,70.9401,71.1241,70.9401,71.0965,24233.0
2020-10-07 12:10:00,77.29,77.48,77.24,77.48,10355.0,71.0965,71.2713,71.0505,71.2713,10355.0
2020-10-07 12:20:00,77.5,77.5,77.13,77.34,19100.0,71.2897,71.2897,70.9493,71.1425,19100.0
2020-10-07 12:30:00,77.34,77.47,77.22,77.27,9492.0,71.1425,71.2621,71.0321,71.0781,9492.0
2020-10-07 12:40:00,77.25,77.32,77.2,77.31,5268.0,71.0597,71.1241,71.0137,71.1149,5268.0
2020-10-07 12:50:00,77.33,77.33,77.07,77.21,8156.0,71.1333,71.1333,70.8941,71.0229,8156.0
2020-10-07 13:00:00,77.24,77.31,77.12,77.31,8471.0,71.0505,71.1149,70.9401,71.1149,8471.0
2020-10-07 13:10:00,77.34,77.34,77.1,77.18,9669.0,71.1425,71.1425,70.9217,70.9953,9669.0
2020-10-07 13:20:00,77.17,77.31,77.17,77.28,7529.0,70.9861,71.1149,70.9861,71.0873,7529.0
2020-10-07 13:30:00,77.3,77.32,77.12,77.13,11338.0,71.1057,71.1241,70.9401,70.9493,11338.0
2020-10-07 13:40:00,77.12,77.31,77.02,77.28,12310.0,70.9401,71.1149,70.8481,71.0873,12310.0
2020-10-07 13:50:00,77.24,77.41,77.09,77.11,11368.0,71.0505,71.2069,70.9125,70.9309,11368.0
2020-10-07 14:00:00,77.11,77.39,77.11,77.39,16850.0,70.9309,71.1885,70.9309,71.1885,16850.0
2020-10-07 14:10:00,77.44,77.66,77.44,77.6,24614.0,71.2345,71.4368,71.2345,71.3816,24614.0
2020-10-07 14:20:00,77.6,77.88,77.57,77.84,29261.0,71.3816,71.6392,71.354,71.6024,29261.0
2020-10-07 14:30:00,77.84,77.84,77.65,77.67,17258.0,71.6024,71.6024,71.4276,71.446,17258.0
2020-10-07 14:40:00,77.68,77.75,77.59,77.73,18398.0,71.4552,71.5196,71.3724,71.5012,18398.0
2020-10-07 14:50:00,77.72,77.87,77.7,77.8,31574.0,71.492,71.63,71.4736,71.5656,31574.0
2020-10-07 15:00:00,77.81,78.08,77.75,78.04,48299.0,71.5748,71.8232,71.5196,71.7864,48299.0
2020-10-07 15:10:00,78.05,78.19,78.0,78.15,35011.0,71.7956,71.9244,71.7496,71.8876,35011.0
2020-10-07 15:20:00,78.15,78.44,78.15,78.41,28338.0,71.8876,72.1543,71.8876,72.1267,28338.0
2020-10-07 15:30:00,78.41,78.41,78.15,78.28,40963.0,72.1267,72.1267,71.8876,72.0072,40963.0
2020-10-07 15:40:00,78.26,78.37,78.13,78.34,88785.0,71.9888,72.0899,71.8692,72.0623,88785.0
2020-10-07 15:50:00,78.36,78.44,78.07,78.23,251020.0,72.0807,72.1543,71.814,71.9612,251020.0
2020-10-08 09:30:00,78.59,78.67,78.17,78.17,33369.0,72.2923,72.3659,71.906,71.906,33369.0
2020-10-08 09:40:00,78.23,78.29,77.56,77.79,64547.0,71.9612,72.0164,71.3448,71.5564,64547.0
2020-10-08 09:50:00,77.66,78.12,77.66,78.06,50590.0,71.4368,71.86,71.4368,71.8048,50590.0
2020-10-08 10:00:00,78.06,78.19,77.73,78.08,69142.0,71.8048,71.9244,71.5012,71.8232,69142.0
2020-10-08 10:10:00,78.06,78.74,78.06,78.74,24851.0,71.8048,72.4303,71.8048,72.4303,24851.0
2020-10-08 10:20:00,78.8,79.06,78.69,78.89,21768.0,72.4855,72.7246,72.3843,72.5683,21768.0
2020-10-08 10:30:00,78.91,79.42,78.9,79.39,21375.0,72.5867,73.0558,72.5775,73.0282,21375.0
2020-10-08 10:40:00,79.39,79.46,78.99,79.06,25331.0,73.0282,73.0926,72.6603,72.7246,25331.0
2020-10-08 10:50:00,79.1,79.3,78.95,79.26,32510.0,72.7614,72.9454,72.6235,72.9086,32510.0
2020-10-08 11:00:00,79.22,79.25,78.94,79.01,8295.0,72.8718,72.8994,72.6143,72.6787,8295.0
2020-10-08 11:10:00,78.98,79.15,78.9,78.97,17040.0,72.6511,72.8074,72.5775,72.6419,17040.0
2020-10-08 11:20:00,78.97,79.09,78.62,78.71,11180.0,72.6419,72.7522,72.3199,72.4027,11180.0
2020-10-08 11:30:00,78.73,78.77,78.4,78.75,42131.0,72.4211,72.4579,72.1175,72.4395,42131.0
2020-10-08 11:40:00,78.73,79.22,78.68,79.1,41125.0,72.4211,72.8718,72.3751,72.7614,41125.0
2020-10-08 11:50:00,79.1,79.12,78.75,78.82,15352.0,72.7614,72.7798,72.4395,72.5039,15352.0
2020-10-08 12:00:00,78.8,79.17,78.77,79.08,17010.0,72.4855,72.8258,72.4579,72.743,17010.0
2020-10-08 12:10:00,79.08,79.28,79.07,79.28,25585.0,72.743,72.927,72.7338,72.927,25585.0
2020-10-08 12:20:00,79.28,79.4,79.25,79.39,10103.0,72.927,73.0374,72.8994,73.0282,10103.0
2020-10-08 12:30:00,79.4,79.43,79.26,79.34,14190.0,73.0374,73.065,72.9086,72.9822,14190.0
2020-10-08 12:40:00,79.4,79.43,79.21,79.28,6715.0,73.0374,73.065,72.8626,72.927,6715.0
2020-10-08 12:50:00,79.27,79.39,79.26,79.39,3658.0,72.9178,73.0282,72.9086,73.0282,3658.0
2020-10-08 13:00:00,79.35,79.4,79.28,79.35,8390.0,72.9914,73.0374,72.927,72.9914,8390.0
2020-10-08 13:10:00,79.39,79.45,79.32,79.35,8503.0,73.0282,73.0834,72.9638,72.9914,8503.0
2020-10-08 13:20:00,79.32,79.38,79.24,79.35,16613.0,72.9638,73.019,72.8902,72.9914,16613.0
2020-10-08 13:30:00,79.35,79.43,79.25,79.31,20224.0,72.9914,73.065,72.8994,72.9546,20224.0
2020-10-08 13:40:00,79.32,79.43,79.22,79.26,39909.0,72.9638,73.065,72.8718,72.9086,39909.0
2020-10-08 13:50:00,79.26,79.28,79.13,79.2,15641.0,72.9086,72.927,72.789,72.8534,15641.0
2020-10-08 14:00:00,79.23,79.46,79.2,79.45,16281.0,72.881,73.0926,72.8534,73.0834,16281.0
2020-10-08 14:10:00,79.44,79.58,79.37,79.58,18746.0,73.0742,73.203,73.0098,73.203,18746.0
2020-10-08 14:20:00,79.59,79.66,79.53,79.61,15117.0,73.2122,73.2766,73.157,73.2306,15117.0
2020-10-08 14:30:00,79.59,79.68,79.53,79.67,8721.0,73.2122,73.295,73.157,73.2858,8721.0
2020-10-08 14:40:00,79.66,79.77,79.64,79.73,13780.0,73.2766,73.3778,73.2582,73.341,13780.0
2020-10-08 14:50:00,79.73,79.85,79.65,79.81,15866.0,73.341,73.4513,73.2674,73.4145,15866.0
2020-10-08 15:00:00,79.81,79.86,79.67,79.86,26848.0,73.4145,73.4605,73.2858,73.4605,26848.0
2020-10-08 15:10:00,79.87,79.99,79.83,79.98,46585.0,73.4697,73.5801,73.4329,73.5709,46585.0
2020-10-08 15:20:00,79.98,80.1,79.95,80.09,69964.0,73.5709,73.6813,73.5433,73.6721,69964.0
2020-10-08 15:30:00,80.09,80.12,80.02,80.06,49103.0,73.6721,73.6997,73.6077,73.6445,49103.0
2020-10-08 15:40:00,80.08,80.14,79.99,80.09,73683.0,73.6629,73.7181,73.5801,73.6721,73683.0
2020-10-08 15:50:00,80.09,80.39,80.08,80.29,343848.0,73.6721,73.9481,73.6629,73.8561,343848.0
2020-10-09 09:30:00,81.25,81.67,80.57,80.65,88894.0,74.7392,75.1255,74.1136,74.1872,88894.0
2020-10-09 09:40:00,80.68,80.91,80.46,80.67,50941.0,74.2148,74.4264,74.0125,74.2056,50941.0
2020-10-09 09:50:00,80.67,80.82,80.19,80.71,38906.0,74.2056,74.3436,73.7641,74.2424,38906.0
2020-10-09 10:00:00,80.75,80.79,80.31,80.31,30217.0,74.2792,74.316,73.8745,73.8745,30217.0
2020-10-09 10:10:00,80.35,80.59,80.14,80.53,36835.0,73.9113,74.132,73.7181,74.0769,36835.0
2020-10-09 10:20:00,80.56,80.57,79.8,79.8,62994.0,74.1044,74.1136,73.4053,73.4053,62994.0
2020-10-09 10:30:00,79.81,79.81,79.44,79.76,61285.0,73.4145,73.4145,73.0742,73.3686,61285.0
2020-10-09 10:40:00,79.79,79.95,79.69,79.81,30244.0,73.3962,73.5433,73.3042,73.4145,30244.0
2020-10-09 10:50:00,79.8,79.8,79.21,79.34,74882.0,73.4053,73.4053,72.8626,72.9822,74882.0
2020-10-09 11:00:00,79.33,79.85,79.32,79.66,16711.0,72.973,73.4513,72.9638,73.2766,16711.0
2020-10-09 11:10:00,79.62,79.81,79.55,79.66,10084.0,73.2398,73.4145,73.1754,73.2766,10084.0
2020-10-09 11:20:00,79.64,79.85,79.61,79.68,10975.0,73.2582,73.4513,73.2306,73.295,10975.0
2020-10-09 11:30:00,79.7,79.87,79.67,79.86,9956.0,73.3134,73.4697,73.2858,73.4605,9956.0
2020-10-09 11:40:00,79.88,80.37,79.72,80.37,20388.0,73.4789,73.9297,73.3318,73.9297,20388.0
2020-10-09 11:50:00,80.39,80.84,80.33,80.7,27400.0,73.9481,74.362,73.8929,74.2332,27400.0
2020-10-09 12:00:00,80.74,80.88,80.63,80.81,29650.0,74.27,74.3988,74.1688,74.3344,29650.0
2020-10-09 12:10:00,80.81,80.81,80.57,80.79,14270.0,74.3344,74.3344,74.1136,74.316,14270.0
2020-10-09 12:20:00,80.81,81.01,80.69,80.69,19573.0,74.3344,74.5184,74.224,74.224,19573.0
2020-10-09 12:30:00,80.73,80.89,80.66,80.87,7451.0,74.2608,74.408,74.1964,74.3896,7451.0
2020-10-09 12:40:00,80.89,80.97,80.73,80.78,20948.0,74.408,74.4816,74.2608,74.3068,20948.0
2020-10-09 12:50:00,80.8,80.8,80.58,80.64,13488.0,74.3252,74.3252,74.1228,74.178,13488.0
2020-10-09 13:00:00,80.63,80.74,80.5,80.73,10530.0,74.1688,74.27,74.0493,74.2608,10530.0
2020-10-09 13:10:00,80.75,80.8,80.64,80.69,15329.0,74.2792,74.3252,74.178,74.224,15329.0
2020-10-09 13:20:00,80.72,80.82,80.66,80.8,7253.0,74.2516,74.3436,74.1964,74.3252,7253.0
2020-10-09 13:30:00,80.82,80.82,80.67,80.79,12087.0,74.3436,74.3436,74.2056,74.316,12087.0
2020-10-09 13:40:00,80.76,80.91,80.75,80.8,13443.0,74.2884,74.4264,74.2792,74.3252,13443.0
2020-10-09 13:50:00,80.8,80.8,80.59,80.7,16119.0,74.3252,74.3252,74.132,74.2332,16119.0
2020-10-09 14:00:00,80.69,80.69,80.39,80.45,16821.0,74.224,74.224,73.9481,74.0033,16821.0
2020-10-09 14:10:00,80.43,80.44,80.31,80.41,21155.0,73.9849,73.9941,73.8745,73.9665,21155.0
2020-10-09 14:20:00,80.41,80.42,80.16,80.17,12667.0,73.9665,73.9757,73.7365,73.7457,12667.0
2020-10-09 14:30:00,80.24,80.39,80.14,80.19,17122.0,73.8101,73.9481,73.7181,73.7641,17122.0
2020-10-09 14:40:00,80.14,80.45,80.14,80.32,8558.0,73.7181,74.0033,73.7181,73.8837,8558.0
2020-10-09 14:50:00,80.34,80.34,80.18,80.27,11419.0,73.9021,73.9021,73.7549,73.8377,11419.0
2020-10-09 15:00:00,80.28,80.34,80.23,80.31,18125.0,73.8469,73.9021,73.8009,73.8745,18125.0
2020-10-09 15:10:00,80.29,80.36,80.27,80.34,18668.0,73.8561,73.9205,73.8377,73.9021,18668.0
2020-10-09 15:20:00,80.34,80.41,80.26,80.29,21225.0,73.9021,73.9665,73.8285,73.8561,21225.0
2020-10-09 15:30:00,80.28,80.28,79.95,79.97,45289.0,73.8469,73.8469,73.5433,73.5617,45289.0
2020-10-09 15:40:00,79.97,80.02,79.83,79.84,38387.0,73.5617,73.6077,73.4329,73.4421,38387.0
2020-10-09 15:50:00,79.85,79.97,79.75,79.88,128502.0,73.4513,73.5617,73.3594,73.4789,128502.0
2020-10-12 09:30:00,79.81,79.99,79.52,79.84,73000.0,73.4145,73.5801,73.1478,73.4421,73000.0
2020-10-12 09:40:00,79.84,79.9,79.31,79.43,40507.0,73.4421,73.4973,72.9546,73.065,40507.0
2020-10-12 09:50:00,79.5,79.72,79.4,79.54,19816.0,73.1294,73.3318,73.0374,73.1662,19816.0
2020-10-12 10:00:00,79.59,79.92,79.54,79.91,29763.0,73.2122,73.5157,73.1662,73.5065,29763.0
2020-10-12 10:10:00,79.94,80.09,79.8,79.84,37122.0,73.5341,73.6721,73.4053,73.4421,37122.0
2020-10-12 10:20:00,79.81,80.18,79.64,80.12,24303.0,73.4145,73.7549,73.2582,73.6997,24303.0
2020-10-12 10:30:00,80.11,80.43,80.05,80.3,58748.0,73.6905,73.9849,73.6353,73.8653,58748.0
2020-10-12 10:40:00,80.31,80.32,80.14,80.24,59278.0,73.8745,73.8837,73.7181,73.8101,59278.0
2020-10-12 10:50:00,80.21,80.46,80.0,80.12,27401.0,73.7825,74.0125,73.5893,73.6997,27401.0
2020-10-12 11:00:00,80.13,80.52,80.09,80.5,20702.0,73.7089,74.0677,73.6721,74.0493,20702.0
2020-10-12 11:10:00,80.51,80.7,80.43,80.64,58326.0,74.0585,74.2332,73.9849,74.178,58326.0
2020-10-12 11:20:00,80.63,80.68,80.39,80.44,27592.0,74.1688,74.2148,73.9481,73.9941,27592.0
2020-10-12 11:30:00,80.39,80.5,80.29,80.31,19924.0,73.9481,74.0493,73.8561,73.8745,19924.0
2020-10-12 11:40:00,80.29,80.32,79.91,79.98,41197.0,73.8561,73.8837,73.5065,73.5709,41197.0
2020-10-12 11:50:00,79.97,80.14,79.94,80.01,15527.0,73.5617,73.7181,73.5341,73.5985,15527.0
2020-10-12 12:00:00,80.01,80.03,79.86,79.88,15280.0,73.5985,73.6169,73.4605,73.4789,15280.0
2020-10-12 12:10:00,79.86,80.02,79.81,79.93,35702.0,73.4605,73.6077,73.4145,73.5249,35702.0
2020-10-12 12:20:00,79.92,80.03,79.85,80.02,25304.0,73.5157,73.6169,73.4513,73.6077,25304.0
2020-10-12 12:30:00,79.99,80.06,79.88,80.0,19480.0,73.5801,73.6445,73.4789,73.5893,19480.0
2020-10-12 12:40:00,79.98,80.01,79.79,79.9,40938.0,73.5709,73.5985,73.3962,73.4973,40938.0
2020-10-12 12:50:00,79.89,80.06,79.81,80.05,20520.0,73.4881,73.6445,73.4145,73.6353,20520.0
2020-10-12 13:00:00,80.03,80.06,79.92,80.04,37677.0,73.6169,73.6445,73.5157,73.6261,37677.0
2020-10-12 13:10:00,80.03,80.15,80.0,80.13,16359.0,73.6169,73.7273,73.5893,73.7089,16359.0
2020-10-12 13:20:00,80.12,80.22,80.06,80.11,14069.0,73.6997,73.7917,73.6445,73.6905,14069.0
2020-10-12 13:30:00,80.11,80.22,79.98,80.04,21491.0,73.6905,73.7917,73.5709,73.6261,21491.0
2020-10-12 13:40:00,80.03,80.2,79.94,80.19,11484.0,73.6169,73.7733,73.5341,73.7641,11484.0
2020-10-12 13:50:00,80.22,80.4,80.22,80.38,11763.0,73.7917,73.9573,73.7917,73.9389,11763.0
2020-10-12 14:00:00,80.36,80.53,80.35,80.5,26358.0,73.9205,74.0769,73.9113,74.0493,26358.0
2020-10-12 14:10:00,80.5,80.51,80.28,80.38,43339.0,74.0493,74.0585,73.8469,73.9389,43339.0
2020-10-12 14:20:00,80.41,80.49,80.32,80.44,33896.0,73.9665,74.0401,73.8837,73.9941,33896.0
2020-10-12 14:30:00,80.45,80.49,80.34,80.38,38871.0,74.0033,74.0401,73.9021,73.9389,38871.0
2020-10-12 14:40:00,80.36,80.47,80.24,80.35,80227.0,73.9205,74.0217,73.8101,73.9113,80227.0
2020-10-12 14:50:00,80.34,80.47,80.31,80.45,22059.0,73.9021,74.0217,73.8745,74.0033,22059.0
2020-10-12 15:00:00,80.48,80.53,80.4,80.46,15159.0,74.0309,74.0769,73.9573,74.0125,15159.0
2020-10-12 15:10:00,80.46,80.7,80.37,80.7,17437.0,74.0125,74.2332,73.9297,74.2332,17437.0
2020-10-12 15:20:00,80.72,80.79,80.64,80.72,19492.0,74.2516,74.316,74.178,74.2516,19492.0
2020-10-12 15:30:00,80.73,80.99,80.7,80.91,50868.0,74.2608,74.5,74.2332,74.4264,50868.0
2020-10-12 15:40:00,80.91,81.07,80.48,80.48,87987.0,74.4264,74.5736,74.0309,74.0309,87987.0
2020-10-12 15:50:00,80.47,80.66,80.34,80.39,205712.0,74.0217,74.1964,73.9021,73.9481,205712.0
2020-10-13 09:30:00,79.38,79.97,78.87,79.66,126289.0,73.019,73.5617,72.5499,73.2766,126289.0
2020-10-13 09:40:00,79.71,80.04,79.58,79.84,42660.0,73.3226,73.6261,73.203,73.4421,42660.0
2020-10-13 09:50:00,79.8,79.94,79.7,79.92,37284.0,73.4053,73.5341,73.3134,73.5157,37284.0
2020-10-13 10:00:00,79.86,80.67,79.86,80.45,99608.0,73.4605,74.2056,73.4605,74.0033,99608.0
2020-10-13 10:10:00,80.4,80.49,79.69,79.83,125539.0,73.9573,74.0401,73.3042,73.4329,125539.0
2020-10-13 10:20:00,79.78,79.92,79.58,79.65,27009.0,73.387,73.5157,73.203,73.2674,27009.0
2020-10-13 10:30:00,79.59,79.82,79.59,79.73,18017.0,73.2122,73.4237,73.2122,73.341,18017.0
2020-10-13 10:40:00,79.79,79.83,79.53,79.53,22348.0,73.3962,73.4329,73.157,73.157,22348.0
2020-10-13 10:50:00,79.57,79.77,79.41,79.54,32991.0,73.1938,73.3778,73.0466,73.1662,32991.0
2020-10-13 11:00:00,79.58,79.69,79.34,79.39,12807.0,73.203,73.3042,72.9822,73.0282,12807.0
2020-10-13 11:10:00,79.34,79.57,79.3,79.45,12225.0,72.9822,73.1938,72.9454,73.0834,12225.0
2020-10-13 11:20:00,79.45,79.6,79.3,79.46,21190.0,73.0834,73.2214,72.9454,73.0926,21190.0
2020-10-13 11:30:00,79.41,79.45,79.05,79.05,18390.0,73.0466,73.0834,72.7154,72.7154,18390.0
2020-10-13 11:40:00,79.08,79.34,79.0,79.24,17586.0,72.743,72.9822,72.6695,72.8902,17586.0
2020-10-13 11:50:00,79.27,79.49,79.19,79.47,18237.0,72.9178,73.1202,72.8442,73.1018,18237.0
2020-10-13 12:00:00,79.46,79.53,79.3,79.43,100045.0,73.0926,73.157,72.9454,73.065,100045.0
2020-10-13 12:10:00,79.5,79.73,79.27,79.7,28621.0,73.1294,73.341,72.9178,73.3134,28621.0
2020-10-13 12:20:00,79.7,79.79,79.63,79.64,20271.0,73.3134,73.3962,73.249,73.2582,20271.0
2020-10-13 12:30:00,79.67,79.71,79.45,79.51,20857.0,73.2858,73.3226,73.0834,73.1386,20857.0
2020-10-13 12:40:00,79.5,79.74,79.49,79.72,11395.0,73.1294,73.3502,73.1202,73.3318,11395.0
2020-10-13 12:50:00,79.72,79.85,79.69,79.79,15113.0,73.3318,73.4513,73.3042,73.3962,15113.0
2020-10-13 13:00:00,79.81,79.81,79.56,79.56,9741.0,73.4145,73.4145,73.1846,73.1846,9741.0
2020-10-13 13:10:00,79.62,79.75,79.58,79.6,16652.0,73.2398,73.3594,73.203,73.2214,16652.0
2020-10-13 13:20:00,79.55,79.74,79.47,79.72,18322.0,73.1754,73.3502,73.1018,73.3318,18322.0
2020-10-13 13:30:00,79.69,79.78,79.68,79.75,11719.0,73.3042,73.387,73.295,73.3594,11719.0
2020-10-13 13:40:00,79.69,79.82,79.69,79.73,20123.0,73.3042,73.4237,73.3042,73.341,20123.0
2020-10-13 13:50:00,79.72,79.78,79.57,79.63,17852.0,73.3318,73.387,73.1938,73.249,17852.0
2020-10-13 14:00:00,79.59,79.67,79.51,79.63,11328.0,73.2122,73.2858,73.1386,73.249,11328.0
2020-10-13 14:10:00,79.66,79.86,79.63,79.84,13352.0,73.2766,73.4605,73.249,73.4421,13352.0
2020-10-13 14:20:00,79.81,79.82,79.5,79.5,10808.0,73.4145,73.4237,73.1294,73.1294,10808.0
2020-10-13 14:30:00,79.48,79.48,79.14,79.15,24442.0,73.111,73.111,72.7982,72.8074,24442.0
2020-10-13 14:40:00,79.13,79.22,79.03,79.06,36241.0,72.789,72.8718,72.6971,72.7246,36241.0
2020-10-13 14:50:00,79.04,79.17,78.95,79.16,40599.0,72.7063,72.8258,72.6235,72.8166,40599.0
2020-10-13 15:00:00,79.14,79.35,79.13,79.24,21720.0,72.7982,72.9914,72.789,72.8902,21720.0
2020-10-13 15:10:00,79.26,79.41,79.24,79.41,14878.0,72.9086,73.0466,72.8902,73.0466,14878.0
2020-10-13 15:20:00,79.38,79.62,79.32,79.56,20302.0,73.019,73.2398,72.9638,73.1846,20302.0
2020-10-13 15:30:00,79.59,79.74,79.59,79.72,32119.0,73.2122,73.3502,73.2122,73.3318,32119.0
2020-10-13 15:40:00,79.72,79.82,79.62,79.73,57361.0,73.3318,73.4237,73.2398,73.341,57361.0
2020-10-13 15:50:00,79.76,79.82,79.51,79.51,193279.0,73.3686,73.4237,73.1386,73.1386,193279.0
2020-10-14 09:30:00,79.69,80.22,79.67,79.67,28088.0,73.3042,73.7917,73.2858,73.2858,28088.0
2020-10-14 09:40:00,79.73,79.89,79.46,79.84,16172.0,73.341,73.4881,73.0926,73.4421,16172.0
2020-10-14 09:50:00,79.8,80.13,79.8,79.93,17890.0,73.4053,73.7089,73.4053,73.5249,17890.0
2020-10-14 10:00:00,79.92,80.1,79.79,79.84,41985.0,73.5157,73.6813,73.3962,73.4421,41985.0
2020-10-14 10:10:00,79.8,79.82,79.51,79.59,31313.0,73.4053,73.4237,73.1386,73.2122,31313.0
2020-10-14 10:20:00,79.65,79.85,79.56,79.61,33856.0,73.2674,73.4513,73.1846,73.2306,33856.0
2020-10-14 10:30:00,79.63,79.82,79.55,79.8,23172.0,73.249,73.4237,73.1754,73.4053,23172.0
2020-10-14 10:40:00,79.76,79.85,79.61,79.79,22591.0,73.3686,73.4513,73.2306,73.3962,22591.0
2020-10-14 10:50:00,79.82,79.85,79.68,79.68,26293.0,73.4237,73.4513,73.295,73.295,26293.0
2020-10-14 11:00:00,79.71,79.83,79.67,79.67,11354.0,73.3226,73.4329,73.2858,73.2858,11354.0
2020-10-14 11:10:00,79.67,79.85,79.57,79.84,11441.0,73.2858,73.4513,73.1938,73.4421,11441.0
2020-10-14 11:20:00,79.85,79.91,79.72,79.8,46287.0,73.4513,73.5065,73.3318,73.4053,46287.0
2020-10-14 11:30:00,79.81,80.17,79.79,80.0,16108.0,73.4145,73.7457,73.3962,73.5893,16108.0
2020-10-14 11:40:00,80.05,80.05,79.33,79.45,35598.0,73.6353,73.6353,72.973,73.0834,35598.0
2020-10-14 11:50:00,79.42,79.52,79.14,79.26,28155.0,73.0558,73.1478,72.7982,72.9086,28155.0
2020-10-14 12:00:00,79.33,79.59,79.33,79.48,13766.0,72.973,73.2122,72.973,73.111,13766.0
2020-10-14 12:10:00,79.48,79.5,79.2,79.33,13691.0,73.111,73.1294,72.8534,72.973,13691.0
2020-10-14 12:20:00,79.28,79.41,79.19,79.36,19502.0,72.927,73.0466,72.8442,73.0006,19502.0
2020-10-14 12:30:00,79.34,79.44,79.2,79.3,26118.0,72.9822,73.0742,72.8534,72.9454,26118.0
2020-10-14 12:40:00,79.3,79.55,79.3,79.52,6628.0,72.9454,73.1754,72.9454,73.1478,6628.0
2020-10-14 12:50:00,79.51,79.6,79.45,79.59,4554.0,73.1386,73.2214,73.0834,73.2122,4554.0
2020-10-14 13:00:00,79.55,79.8,79.55,79.76,10277.0,73.1754,73.4053,73.1754,73.3686,10277.0
2020-10-14 13:10:00,79.75,79.83,79.71,79.82,17521.0,73.3594,73.4329,73.3226,73.4237,17521.0
2020-10-14 13:20:00,79.82,79.84,79.61,79.66,11989.0,73.4237,73.4421,73.2306,73.2766,11989.0
2020-10-14 13:30:00,79.68,79.71,79.54,79.7,10533.0,73.295,73.3226,73.1662,73.3134,10533.0
2020-10-14 13:40:00,79.67,79.69,79.53,79.66,6605.0,73.2858,73.3042,73.157,73.2766,6605.0
2020-10-14 13:50:00,79.65,79.67,79.48,79.54,7367.0,73.2674,73.2858,73.111,73.1662,7367.0
2020-10-14 14:00:00,79.54,79.62,79.41,79.58,5486.0,73.1662,73.2398,73.0466,73.203,5486.0
2020-10-14 14:10:00,79.51,79.58,79.47,79.56,9803.0,73.1386,73.203,73.1018,73.1846,9803.0
2020-10-14 14:20:00,79.53,79.66,79.49,79.58,22540.0,73.157,73.2766,73.1202,73.203,22540.0
2020-10-14 14:30:00,79.54,79.6,79.25,79.28,12859.0,73.1662,73.2214,72.8994,72.927,12859.0
2020-10-14 14:40:00,79.3,79.42,79.23,79.41,10830.0,72.9454,73.0558,72.881,73.0466,10830.0
2020-10-14 14:50:00,79.37,79.41,79.3,79.33,12977.0,73.0098,73.0466,72.9454,72.973,12977.0
2020-10-14 15:00:00,79.37,79.61,79.34,79.56,7805.0,73.0098,73.2306,72.9822,73.1846,7805.0
2020-10-14 15:10:00,79.55,79.6,79.34,79.36,13968.0,73.1754,73.2214,72.9822,73.0006,13968.0
2020-10-14 15:20:00,79.36,79.4,79.01,79.05,63499.0,73.0006,73.0374,72.6787,72.7154,63499.0
2020-10-14 15:30:00,79.0,79.09,78.71,78.76,48729.0,72.6695,72.7522,72.4027,72.4487,48729.0
2020-10-14 15:40:00,78.73,78.84,78.67,78.83,59251.0,72.4211,72.5223,72.3659,72.5131,59251.0
2020-10-14 15:50:00,78.83,78.97,78.56,78.67,164439.0,72.5131,72.6419,72.2647,72.3659,164439.0
2020-10-15 09:30:00,77.58,77.69,76.83,77.27,74602.0,71.3632,71.4644,70.6733,71.0781,74602.0
2020-10-15 09:40:00,77.26,77.6,77.03,77.49,20975.0,71.0689,71.3816,70.8573,71.2805,20975.0
2020-10-15 09:50:00,77.48,77.77,77.2,77.71,28459.0,71.2713,71.538,71.0137,71.4828,28459.0
2020-10-15 10:00:00,77.7,78.1,77.65,77.76,76634.0,71.4736,71.8416,71.4276,71.5288,76634.0
2020-10-15 10:10:00,77.68,78.0,77.62,77.84,23508.0,71.4552,71.7496,71.4,71.6024,23508.0
2020-10-15 10:20:00,77.79,78.18,77.73,78.1,60659.0,71.5564,71.9152,71.5012,71.8416,60659.0
2020-10-15 10:30:00,78.09,78.26,77.91,78.15,40776.0,71.8324,71.9888,71.6668,71.8876,40776.0
2020-10-15 10:40:00,78.16,78.18,77.92,78.06,42611.0,71.8968,71.9152,71.676,71.8048,42611.0
2020-10-15 10:50:00,78.03,78.06,77.76,77.89,25988.0,71.7772,71.8048,71.5288,71.6484,25988.0
2020-10-15 11:00:00,77.86,77.94,77.77,77.9,31132.0,71.6208,71.6944,71.538,71.6576,31132.0
2020-10-15 11:10:00,77.84,78.21,77.82,78.12,22046.0,71.6024,71.9428,71.584,71.86,22046.0
2020-10-15 11:20:00,78.15,78.21,77.95,77.95,26392.0,71.8876,71.9428,71.7036,71.7036,26392.0
2020-10-15 11:30:00,78.0,78.14,77.92,78.1,15226.0,71.7496,71.8784,71.676,71.8416,15226.0
2020-10-15 11:40:00,78.08,78.21,77.96,78.19,31069.0,71.8232,71.9428,71.7128,71.9244,31069.0
2020-10-15 11:50:00,78.2,78.5,78.17,78.17,26027.0,71.9336,72.2095,71.906,71.906,26027.0
2020-10-15 12:00:00,78.2,78.36,78.11,78.18,18835.0,71.9336,72.0807,71.8508,71.9152,18835.0
2020-10-15 12:10:00,78.16,78.26,78.03,78.05,18212.0,71.8968,71.9888,71.7772,71.7956,18212.0
2020-10-15 12:20:00,78.07,78.14,77.94,77.94,55093.0,71.814,71.8784,71.6944,71.6944,55093.0
2020-10-15 12:30:00,77.97,78.05,77.89,77.99,16003.0,71.722,71.7956,71.6484,71.7404,16003.0
2020-10-15 12:40:00,77.98,78.27,77.94,78.2,33026.0,71.7312,71.998,71.6944,71.9336,33026.0
2020-10-15 12:50:00,78.22,78.45,78.16,78.38,14086.0,71.952,72.1635,71.8968,72.0991,14086.0
2020-10-15 13:00:00,78.35,78.47,78.3,78.47,48999.0,72.0715,72.1819,72.0255,72.1819,48999.0
2020-10-15 13:10:00,78.47,78.52,78.44,78.48,15746.0,72.1819,72.2279,72.1543,72.1911,15746.0
2020-10-15 13:20:00,78.48,78.7,78.46,78.64,12737.0,72.1911,72.3935,72.1727,72.3383,12737.0
2020-10-15 13:30:00,78.66,78.66,78.45,78.48,15359.0,72.3567,72.3567,72.1635,72.1911,15359.0
2020-10-15 13:40:00,78.49,78.66,78.47,78.61,9131.0,72.2003,72.3567,72.1819,72.3107,9131.0
2020-10-15 13:50:00,78.59,78.61,78.19,78.28,61854.0,72.2923,72.3107,71.9244,72.0072,61854.0
2020-10-15 14:00:00,78.31,78.33,78.15,78.24,83077.0,72.0347,72.0531,71.8876,71.9704,83077.0
2020-10-15 14:10:00,78.23,78.36,78.22,78.24,39487.0,71.9612,72.0807,71.952,71.9704,39487.0
2020-10-15 14:20:00,78.25,78.46,78.22,78.39,46588.0,71.9796,72.1727,71.952,72.1083,46588.0
2020-10-15 14:30:00,78.37,78.5,78.33,78.37,37504.0,72.0899,72.2095,72.0531,72.0899,37504.0
2020-10-15 14:40:00,78.38,78.52,78.31,78.52,48362.0,72.0991,72.2279,72.0347,72.2279,48362.0
2020-10-15 14:50:00,78.49,78.67,78.38,78.48,115684.0,72.2003,72.3659,72.0991,72.1911,115684.0
2020-10-15 15:00:00,78.45,78.56,78.41,78.47,44524.0,72.1635,72.2647,72.1267,72.1819,44524.0
2020-10-15 15:10:00,78.47,78.51,78.2,78.26,32491.0,72.1819,72.2187,71.9336,71.9888,32491.0
2020-10-15 15:20:00,78.28,78.57,78.25,78.57,96487.0,72.0072,72.2739,71.9796,72.2739,96487.0
2020-10-15 15:30:00,78.6,78.64,78.4,78.45,60060.0,72.3015,72.3383,72.1175,72.1635,60060.0
2020-10-15 15:40:00,78.45,78.52,78.32,78.34,103073.0,72.1635,72.2279,72.0439,72.0623,103073.0
2020-10-15 15:50:00,78.35,78.65,78.35,78.52,230308.0,72.0715,72.3475,72.0715,72.2279,230308.0
2020-10-16 09:30:00,79.16,79.87,78.97,79.4,292380.0,72.8166,73.4697,72.6419,73.0374,292380.0
2020-10-16 09:40:00,79.42,79.48,78.87,78.87,91873.0,73.0558,73.111,72.5499,72.5499,91873.0
2020-10-16 09:50:00,78.94,78.94,78.64,78.75,157380.0,72.6143,72.6143,72.3383,72.4395,157380.0
2020-10-16 10:00:00,78.8,78.95,78.53,78.57,81660.0,72.4855,72.6235,72.2371,72.2739,81660.0
2020-10-16 10:10:00,78.59,79.04,78.51,78.99,22039.0,72.2923,72.7063,72.2187,72.6603,22039.0
2020-10-16 10:20:00,79.04,79.28,78.87,79.25,61095.0,72.7063,72.927,72.5499,72.8994,61095.0
2020-10-16 10:30:00,79.23,79.53,79.09,79.25,243569.0,72.881,73.157,72.7522,72.8994,243569.0
2020-10-16 10:40:00,79.26,79.44,79.13,79.23,66590.0,72.9086,73.0742,72.789,72.881,66590.0
2020-10-16 10:50:00,79.26,79.26,78.85,79.15,47489.0,72.9086,72.9086,72.5315,72.8074,47489.0
2020-10-16 11:00:00,79.14,79.3,79.09,79.29,72695.0,72.7982,72.9454,72.7522,72.9362,72695.0
2020-10-16 11:10:00,79.26,79.37,79.19,79.24,48182.0,72.9086,73.0098,72.8442,72.8902,48182.0
2020-10-16 11:20:00,79.23,79.37,79.15,79.28,50604.0,72.881,73.0098,72.8074,72.927,50604.0
2020-10-16 11:30:00,79.28,79.51,79.19,79.48,47225.0,72.927,73.1386,72.8442,73.111,47225.0
2020-10-16 11:40:00,79.5,79.62,79.42,79.57,60377.0,73.1294,73.2398,73.0558,73.1938,60377.0
2020-10-16 11:50:00,79.57,79.66,79.49,79.56,72725.0,73.1938,73.2766,73.1202,73.1846,72725.0
2020-10-16 12:00:00,79.56,79.56,79.28,79.38,21288.0,73.1846,73.1846,72.927,73.019,21288.0
2020-10-16 12:10:00,79.34,79.41,79.25,79.27,26394.0,72.9822,73.0466,72.8994,72.9178,26394.0
2020-10-16 12:20:00,79.29,79.45,79.28,79.44,37985.0,72.9362,73.0834,72.927,73.0742,37985.0
2020-10-16 12:30:00,79.42,79.54,79.39,79.45,23064.0,73.0558,73.1662,73.0282,73.0834,23064.0
2020-10-16 12:40:00,79.42,79.46,79.28,79.32,39705.0,73.0558,73.0926,72.927,72.9638,39705.0
2020-10-16 12:50:00,79.34,79.48,79.25,79.42,13420.0,72.9822,73.111,72.8994,73.0558,13420.0
2020-10-16 13:00:00,79.42,79.45,79.31,79.38,10379.0,73.0558,73.0834,72.9546,73.019,10379.0
2020-10-16 13:10:00,79.4,79.46,79.29,79.46,14022.0,73.0374,73.0926,72.9362,73.0926,14022.0
2020-10-16 13:20:00,79.42,79.44,79.29,79.36,11335.0,73.0558,73.0742,72.9362,73.0006,11335.0
2020-10-16 13:30:00,79.4,79.4,79.29,79.34,17661.0,73.0374,73.0374,72.9362,72.9822,17661.0
2020-10-16 13:40:00,79.34,79.5,79.33,79.49,19022.0,72.9822,73.1294,72.973,73.1202,19022.0
2020-10-16 13:50:00,79.5,79.59,79.47,79.57,9870.0,73.1294,73.2122,73.1018,73.1938,9870.0
2020-10-16 14:00:00,79.59,79.65,79.54,79.62,18484.0,73.2122,73.2674,73.1662,73.2398,18484.0
2020-10-16 14:10:00,79.63,79.79,79.61,79.78,29286.0,73.249,73.3962,73.2306,73.387,29286.0
2020-10-16 14:20:00,79.78,79.85,79.75,79.81,35029.0,73.387,73.4513,73.3594,73.4145,35029.0
2020-10-16 14:30:00,79.84,79.88,79.72,79.83,21316.0,73.4421,73.4789,73.3318,73.4329,21316.0
2020-10-16 14:40:00,79.79,79.81,79.67,79.7,21286.0,73.3962,73.4145,73.2858,73.3134,21286.0
2020-10-16 14:50:00,79.71,79.82,79.68,79.82,23462.0,73.3226,73.4237,73.295,73.4237,23462.0
2020-10-16 15:00:00,79.79,79.81,79.63,79.64,22960.0,73.3962,73.4145,73.249,73.2582,22960.0
2020-10-16 15:10:00,79.65,79.66,79.52,79.61,24424.0,73.2674,73.2766,73.1478,73.2306,24424.0
2020-10-16 15:20:00,79.59,79.6,79.42,79.46,37013.0,73.2122,73.2214,73.0558,73.0926,37013.0
2020-10-16 15:30:00,79.45,79.47,79.04,79.06,149020.0,73.0834,73.1018,72.7063,72.7246,149020.0
2020-10-16 15:40:00,79.05,79.23,78.96,79.17,186728.0,72.7154,72.881,72.6327,72.8258,186728.0
2020-10-16 15:50:00,79.15,79.35,79.02,79.22,397489.0,72.8074,72.9914,72.6879,72.8718,397489.0
2020-10-19 09:30:00,79.34,79.89,79.2,79.52,60328.0,72.9822,73.4881,72.8534,73.1478,60328.0
2020-10-19 09:40:00,79.38,79.56,79.15,79.32,14304.0,73.019,73.1846,72.8074,72.9638,14304.0
2020-10-19 09:50:00,79.3,79.76,79.3,79.37,9153.0,72.9454,73.3686,72.9454,73.0098,9153.0
2020-10-19 10:00:00,79.27,79.36,78.72,78.72,50857.0,72.9178,73.0006,72.4119,72.4119,50857.0
2020-10-19 10:10:00,78.72,79.31,78.71,79.31,11093.0,72.4119,72.9546,72.4027,72.9546,11093.0
2020-10-19 10:20:00,79.28,79.37,79.12,79.27,10992.0,72.927,73.0098,72.7798,72.9178,10992.0
2020-10-19 10:30:00,79.32,79.68,79.27,79.59,16209.0,72.9638,73.295,72.9178,73.2122,16209.0
2020-10-19 10:40:00,79.58,79.78,79.29,79.5,18387.0,73.203,73.387,72.9362,73.1294,18387.0
2020-10-19 10:50:00,79.55,79.78,79.45,79.7,45114.0,73.1754,73.387,73.0834,73.3134,45114.0
2020-10-19 11:00:00,79.72,79.78,79.32,79.32,34683.0,73.3318,73.387,72.9638,72.9638,34683.0
2020-10-19 11:10:00,79.3,79.33,79.06,79.09,10572.0,72.9454,72.973,72.7246,72.7522,10572.0
2020-10-19 11:20:00,79.09,79.24,78.88,79.14,51480.0,72.7522,72.8902,72.5591,72.7982,51480.0
2020-10-19 11:30:00,79.17,79.24,79.08,79.09,11693.0,72.8258,72.8902,72.743,72.7522,11693.0
2020-10-19 11:40:00,79.03,79.11,79.0,79.04,7620.0,72.6971,72.7706,72.6695,72.7063,7620.0
2020-10-19 11:50:00,79.07,79.19,79.0,79.07,9524.0,72.7338,72.8442,72.6695,72.7338,9524.0
2020-10-19 12:00:00,79.04,79.06,78.89,79.0,7708.0,72.7063,72.7246,72.5683,72.6695,7708.0
2020-10-19 12:10:00,79.05,79.05,78.87,78.87,7095.0,72.7154,72.7154,72.5499,72.5499,7095.0
2020-10-19 12:20:00,78.89,79.08,78.84,79.02,25191.0,72.5683,72.743,72.5223,72.6879,25191.0
2020-10-19 12:30:00,78.98,79.03,78.75,78.76,4691.0,72.6511,72.6971,72.4395,72.4487,4691.0
2020-10-19 12:40:00,78.72,78.74,78.55,78.63,8512.0,72.4119,72.4303,72.2555,72.3291,8512.0
2020-10-19 12:50:00,78.53,78.6,78.41,78.54,15603.0,72.2371,72.3015,72.1267,72.2463,15603.0
2020-10-19 13:00:00,78.54,78.59,78.48,78.57,9968.0,72.2463,72.2923,72.1911,72.2739,9968.0
2020-10-19 13:10:00,78.53,78.67,78.52,78.63,7007.0,72.2371,72.3659,72.2279,72.3291,7007.0
2020-10-19 13:20:00,78.62,78.68,78.56,78.62,23365.0,72.3199,72.3751,72.2647,72.3199,23365.0
2020-10-19 13:30:00,78.62,78.62,78.5,78.57,6823.0,72.3199,72.3199,72.2095,72.2739,6823.0
2020-10-19 13:40:00,78.58,78.69,78.49,78.67,12259.0,72.2831,72.3843,72.2003,72.3659,12259.0
2020-10-19 13:50:00,78.71,78.85,78.7,78.73,28255.0,72.4027,72.5315,72.3935,72.4211,28255.0
2020-10-19 14:00:00,78.72,78.72,78.48,78.52,13679.0,72.4119,72.4119,72.1911,72.2279,13679.0
2020-10-19 14:10:00,78.56,78.68,78.49,78.57,36364.0,72.2647,72.3751,72.2003,72.2739,36364.0
2020-10-19 14:20:00,78.52,78.64,78.47,78.63,14059.0,72.2279,72.3383,72.1819,72.3291,14059.0
2020-10-19 14:30:00,78.61,78.61,78.2,78.26,16818.0,72.3107,72.3107,71.9336,71.9888,16818.0
2020-10-19 14:40:00,78.27,78.28,77.77,77.77,25196.0,71.998,72.0072,71.538,71.538,25196.0
2020-10-19 14:50:00,77.74,77.91,77.61,77.63,20370.0,71.5104,71.6668,71.3908,71.4092,20370.0
2020-10-19 15:00:00,77.64,77.65,77.34,77.46,38142.0,71.4184,71.4276,71.1425,71.2529,38142.0
2020-10-19 15:10:00,77.48,77.59,77.22,77.28,88451.0,71.2713,71.3724,71.0321,71.0873,88451.0
2020-10-19 15:20:00,77.25,77.33,77.1,77.28,36160.0,71.0597,71.1333,70.9217,71.0873,36160.0
2020-10-19 15:30:00,77.25,77.47,77.21,77.47,34663.0,71.0597,71.2621,71.0229,71.2621,34663.0
2020-10-19 15:40:00,77.45,77.46,77.27,77.34,63284.0,71.2437,71.2529,71.0781,71.1425,63284.0
2020-10-19 15:50:00,77.32,77.32,77.09,77.22,260895.0,71.1241,71.1241,70.9125,71.0321,260895.0
2020-10-20 09:30:00,77.9,78.48,77.7,78.47,80989.0,71.6576,72.1911,71.4736,72.1819,80989.0
2020-10-20 09:40:00,78.51,79.09,78.5,78.57,33617.0,72.2187,72.7522,72.2095,72.2739,33617.0
2020-10-20 09:50:00,78.59,78.71,78.21,78.67,39444.0,72.2923,72.4027,71.9428,72.3659,39444.0
2020-10-20 10:00:00,78.67,78.79,78.38,78.45,33003.0,72.3659,72.4763,72.0991,72.1635,33003.0
2020-10-20 10:10:00,78.48,78.64,78.27,78.44,18073.0,72.1911,72.3383,71.998,72.1543,18073.0
2020-10-20 10:20:00,78.4,78.4,78.12,78.35,22754.0,72.1175,72.1175,71.86,72.0715,22754.0
2020-10-20 10:30:00,78.39,78.57,78.29,78.48,27237.0,72.1083,72.2739,72.0164,72.1911,27237.0
2020-10-20 10:40:00,78.52,78.78,78.44,78.76,26188.0,72.2279,72.4671,72.1543,72.4487,26188.0
2020-10-20 10:50:00,78.69,78.84,78.46,78.46,24981.0,72.3843,72.5223,72.1727,72.1727,24981.0
2020-10-20 11:00:00,78.39,78.49,78.11,78.24,26348.0,72.1083,72.2003,71.8508,71.9704,26348.0
2020-10-20 11:10:00,78.23,78.24,78.02,78.02,26605.0,71.9612,71.9704,71.768,71.768,26605.0
2020-10-20 11:20:00,78.02,78.24,78.0,78.11,14609.0,71.768,71.9704,71.7496,71.8508,14609.0
2020-10-20 11:30:00,78.11,78.26,78.01,78.12,15174.0,71.8508,71.9888,71.7588,71.86,15174.0
2020-10-20 11:40:00,78.08,78.14,77.93,78.01,12231.0,71.8232,71.8784,71.6852,71.7588,12231.0
2020-10-20 11:50:00,78.01,78.19,77.85,78.07,11210.0,71.7588,71.9244,71.6116,71.814,11210.0
2020-10-20 12:00:00,78.06,78.06,77.86,77.86,11353.0,71.8048,71.8048,71.6208,71.6208,11353.0
2020-10-20 12:10:00,77.89,77.98,77.84,77.85,12584.0,71.6484,71.7312,71.6024,71.6116,12584.0
2020-10-20 12:20:00,77.85,77.89,77.7,77.77,34538.0,71.6116,71.6484,71.4736,71.538,34538.0
2020-10-20 12:30:00,77.73,78.35,77.7,78.25,29353.0,71.5012,72.0715,71.4736,71.9796,29353.0
2020-10-20 12:40:00,78.26,78.32,78.08,78.16,12268.0,71.9888,72.0439,71.8232,71.8968,12268.0
2020-10-20 12:50:00,78.17,78.53,78.16,78.53,40275.0,71.906,72.2371,71.8968,72.2371,40275.0
2020-10-20 13:00:00,78.58,78.67,78.49,78.57,31813.0,72.2831,72.3659,72.2003,72.2739,31813.0
2020-10-20 13:10:00,78.59,78.66,78.48,78.52,20927.0,72.2923,72.3567,72.1911,72.2279,20927.0
2020-10-20 13:20:00,78.52,78.69,78.5,78.59,89259.0,72.2279,72.3843,72.2095,72.2923,89259.0
2020-10-20 13:30:00,78.59,78.67,78.49,78.56,63684.0,72.2923,72.3659,72.2003,72.2647,63684.0
2020-10-20 13:40:00,78.55,78.58,78.38,78.41,61416.0,72.2555,72.2831,72.0991,72.1267,61416.0
2020-10-20 13:50:00,78.38,78.4,78.09,78.14,61289.0,72.0991,72.1175,71.8324,71.8784,61289.0
2020-10-20 14:00:00,78.12,78.23,77.94,78.07,70437.0,71.86,71.9612,71.6944,71.814,70437.0
2020-10-20 14:10:00,78.05,78.19,78.04,78.12,22696.0,71.7956,71.9244,71.7864,71.86,22696.0
2020-10-20 14:20:00,78.16,78.21,78.01,78.01,17440.0,71.8968,71.9428,71.7588,71.7588,17440.0
2020-10-20 14:30:00,78.04,78.09,77.92,77.92,19166.0,71.7864,71.8324,71.676,71.676,19166.0
2020-10-20 14:40:00,77.95,78.06,77.89,77.94,19620.0,71.7036,71.8048,71.6484,71.6944,19620.0
2020-10-20 14:50:00,77.94,77.94,77.71,77.72,18140.0,71.6944,71.6944,71.4828,71.492,18140.0
2020-10-20 15:00:00,77.74,77.82,77.34,77.35,26021.0,71.5104,71.584,71.1425,71.1517,26021.0
2020-10-20 15:10:00,77.34,77.39,77.15,77.34,36443.0,71.1425,71.1885,70.9677,71.1425,36443.0
2020-10-20 15:20:00,77.33,77.77,77.26,77.69,40073.0,71.1333,71.538,71.0689,71.4644,40073.0
2020-10-20 15:30:00,77.67,77.69,77.36,77.48,40683.0,71.446,71.4644,71.1609,71.2713,40683.0
2020-10-20 15:40:00,77.49,77.88,77.48,77.55,74506.0,71.2805,71.6392,71.2713,71.3356,74506.0
2020-10-20 15:50:00,77.53,77.64,77.22,77.24,242667.0,71.3173,71.4184,71.0321,71.0505,242667.0
2020-10-21 09:30:00,77.01,77.2,76.16,76.38,50225.0,70.8389,71.0137,70.057,70.2594,50225.0
2020-10-21 09:40:00,76.43,76.78,76.34,76.48,91418.0,70.3054,70.6274,70.2226,70.3514,91418.0
2020-10-21 09:50:00,76.5,76.55,76.15,76.3,62948.0,70.3698,70.4158,70.0478,70.1858,62948.0
2020-10-21 10:00:00,76.29,76.52,76.17,76.44,139132.0,70.1766,70.3882,70.0662,70.3146,139132.0
2020-10-21 10:10:00,76.47,76.47,76.1,76.16,93878.0,70.3422,70.3422,70.0018,70.057,93878.0
2020-10-21 10:20:00,76.16,76.2,75.87,75.94,74762.0,70.057,70.0938,69.7903,69.8547,74762.0
2020-10-21 10:30:00,75.95,76.08,75.79,75.9,115835.0,69.8639,69.9834,69.7167,69.8179,115835.0
2020-10-21 10:40:00,75.9,75.91,75.58,75.59,103752.0,69.8179,69.8271,69.5235,69.5327,103752.0
2020-10-21 10:50:00,75.59,75.6,75.44,75.49,66311.0,69.5327,69.5419,69.3947,69.4407,66311.0
2020-10-21 11:00:00,75.49,75.56,74.94,75.04,71375.0,69.4407,69.5051,68.9348,69.0268,71375.0
2020-10-21 11:10:00,75.04,75.2,74.9,75.13,40131.0,69.0268,69.174,68.898,69.1096,40131.0
2020-10-21 11:20:00,75.13,75.31,75.0,75.13,81465.0,69.1096,69.2751,68.99,69.1096,81465.0
2020-10-21 11:30:00,75.11,75.29,75.06,75.15,232206.0,69.0912,69.2568,69.0452,69.128,232206.0
2020-10-21 11:40:00,75.13,75.17,74.97,75.02,115730.0,69.1096,69.1464,68.9624,69.0084,115730.0
2020-10-21 11:50:00,75.04,75.07,74.73,74.92,52233.0,69.0268,69.0544,68.7416,68.9164,52233.0
2020-10-21 12:00:00,74.89,75.01,74.76,74.99,17718.0,68.8888,68.9992,68.7692,68.9808,17718.0
2020-10-21 12:10:00,74.97,74.98,74.68,74.77,84098.0,68.9624,68.9716,68.6956,68.7784,84098.0
2020-10-21 12:20:00,74.73,75.24,74.66,74.74,279331.0,68.7416,69.2108,68.6772,68.7508,279331.0
2020-10-21 12:30:00,74.72,74.79,74.5,74.58,92854.0,68.7324,68.7968,68.5301,68.6036,92854.0
2020-10-21 12:40:00,74.59,75.0,74.56,74.69,182113.0,68.6128,68.99,68.5852,68.7048,182113.0
2020-10-21 12:50:00,74.69,74.76,74.5,74.64,42711.0,68.7048,68.7692,68.5301,68.6588,42711.0
2020-10-21 13:00:00,74.63,74.77,74.49,74.49,54484.0,68.6496,68.7784,68.5209,68.5209,54484.0
2020-10-21 13:10:00,74.54,74.69,74.36,74.69,28900.0,68.5669,68.7048,68.4013,68.7048,28900.0
2020-10-21 13:20:00,74.69,74.76,74.4,74.45,83237.0,68.7048,68.7692,68.4381,68.4841,83237.0
2020-10-21 13:30:00,74.43,74.56,74.38,74.42,45255.0,68.4657,68.5852,68.4197,68.4565,45255.0
2020-10-21 13:40:00,74.45,74.59,74.42,74.57,24925.0,68.4841,68.6128,68.4565,68.5944,24925.0
2020-10-21 13:50:00,74.56,74.62,74.41,74.5,87055.0,68.5852,68.6404,68.4473,68.5301,87055.0
2020-10-21 14:00:00,74.49,74.56,74.42,74.51,46150.0,68.5209,68.5852,68.4565,68.5393,46150.0
2020-10-21 14:10:00,74.5,74.59,74.41,74.48,129242.0,68.5301,68.6128,68.4473,68.5117,129242.0
2020-10-21 14:20:00,74.5,74.52,74.2,74.27,124616.0,68.5301,68.5485,68.2541,68.3185,124616.0
2020-10-21 14:30:00,74.23,74.33,74.04,74.19,168214.0,68.2817,68.3737,68.1069,68.2449,168214.0
2020-10-21 14:40:00,74.18,74.4,74.18,74.3,48947.0,68.2357,68.4381,68.2357,68.3461,48947.0
2020-10-21 14:50:00,74.28,74.4,74.22,74.35,90244.0,68.3277,68.4381,68.2725,68.3921,90244.0
2020-10-21 15:00:00,74.35,74.41,74.19,74.29,134735.0,68.3921,68.4473,68.2449,68.3369,134735.0
2020-10-21 15:10:00,74.29,74.34,74.02,74.05,86827.0,68.3369,68.3829,68.0885,68.1161,86827.0
2020-10-21 15:20:00,74.05,74.12,73.85,73.88,301111.0,68.1161,68.1805,67.9321,67.9597,301111.0
2020-10-21 15:30:00,73.88,74.14,73.74,73.82,271318.0,67.9597,68.1989,67.831,67.9045,271318.0
2020-10-21 15:40:00,73.82,73.91,73.71,73.89,189449.0,67.9045,67.9873,67.8034,67.9689,189449.0
2020-10-21 15:50:00,73.88,74.11,73.67,73.67,497906.0,67.9597,68.1713,67.7666,67.7666,497906.0
2020-10-22 09:30:00,74.71,75.74,74.57,75.14,353839.0,68.7232,69.6707,68.5944,69.1188,353839.0
2020-10-22 09:40:00,75.14,75.36,74.83,75.01,120426.0,69.1188,69.3211,68.8336,68.9992,120426.0
2020-10-22 09:50:00,74.99,75.23,74.83,75.16,213612.0,68.9808,69.2016,68.8336,69.1372,213612.0
2020-10-22 10:00:00,75.15,76.29,75.11,75.99,303136.0,69.128,70.1766,69.0912,69.9007,303136.0
2020-10-22 10:10:00,75.99,76.11,75.67,75.69,214661.0,69.9007,70.011,69.6063,69.6247,214661.0
2020-10-22 10:20:00,75.66,75.71,75.18,75.19,136777.0,69.5971,69.6431,69.1556,69.1648,136777.0
2020-10-22 10:30:00,75.2,75.46,75.11,75.37,193481.0,69.174,69.4131,69.0912,69.3303,193481.0
2020-10-22 10:40:00,75.3,75.59,74.92,75.06,181742.0,69.2659,69.5327,68.9164,69.0452,181742.0
2020-10-22 10:50:00,75.1,75.45,74.97,75.15,401487.0,69.082,69.4039,68.9624,69.128,401487.0
2020-10-22 11:00:00,75.14,75.2,74.88,75.01,227937.0,69.1188,69.174,68.8796,68.9992,227937.0
2020-10-22 11:10:00,75.02,75.14,74.91,74.98,318455.0,69.0084,69.1188,68.9072,68.9716,318455.0
2020-10-22 11:20:00,74.95,75.09,74.88,74.96,72663.0,68.944,69.0728,68.8796,68.9532,72663.0
2020-10-22 11:30:00,74.93,75.09,74.92,74.97,112766.0,68.9256,69.0728,68.9164,68.9624,112766.0
2020-10-22 11:40:00,74.95,75.1,74.91,75.07,151118.0,68.944,69.082,68.9072,69.0544,151118.0
2020-10-22 11:50:00,75.07,75.13,74.96,75.01,253940.0,69.0544,69.1096,68.9532,68.9992,253940.0
2020-10-22 12:00:00,75.01,75.41,74.96,75.4,270777.0,68.9992,69.3671,68.9532,69.3579,270777.0
2020-10-22 12:10:00,75.41,75.6,75.26,75.33,135167.0,69.3671,69.5419,69.2292,69.2935,135167.0
2020-10-22 12:20:00,75.33,75.81,75.32,75.78,141282.0,69.2935,69.7351,69.2843,69.7075,141282.0
2020-10-22 12:30:00,75.78,75.81,75.51,75.72,190448.0,69.7075,69.7351,69.4591,69.6523,190448.0
2020-10-22 12:40:00,75.73,75.86,75.49,75.58,86894.0,69.6615,69.7811,69.4407,69.5235,86894.0
2020-10-22 12:50:00,75.57,75.59,75.5,75.55,53022.0,69.5143,69.5327,69.4499,69.4959,53022.0
2020-10-22 13:00:00,75.57,76.18,75.55,76.1,127822.0,69.5143,70.0754,69.4959,70.0018,127822.0
2020-10-22 13:10:00,76.13,76.22,76.02,76.22,77468.0,70.0294,70.1122,69.9283,70.1122,77468.0
2020-10-22 13:20:00,76.2,76.3,76.01,76.05,93177.0,70.0938,70.1858,69.9191,69.9558,93177.0
2020-10-22 13:30:00,76.02,76.18,75.93,75.93,69842.0,69.9283,70.0754,69.8455,69.8455,69842.0
2020-10-22 13:40:00,75.96,76.19,75.86,76.17,44282.0,69.8731,70.0846,69.7811,70.0662,44282.0
2020-10-22 13:50:00,76.18,76.41,76.03,76.12,237268.0,70.0754,70.287,69.9375,70.0202,237268.0
2020-10-22 14:00:00,76.13,76.21,76.09,76.14,161907.0,70.0294,70.103,69.9926,70.0386,161907.0
2020-10-22 14:10:00,76.13,76.5,76.11,76.42,232396.0,70.0294,70.3698,70.011,70.2962,232396.0
2020-10-22 14:20:00,76.42,76.67,76.4,76.5,207908.0,70.2962,70.5262,70.2778,70.3698,207908.0
2020-10-22 14:30:00,76.5,76.56,76.31,76.41,308319.0,70.3698,70.425,70.195,70.287,308319.0
2020-10-22 14:40:00,76.4,76.61,76.38,76.5,61816.0,70.2778,70.471,70.2594,70.3698,61816.0
2020-10-22 14:50:00,76.51,76.64,76.41,76.45,176019.0,70.379,70.4986,70.287,70.3238,176019.0
2020-10-22 15:00:00,76.46,76.51,76.38,76.42,53351.0,70.333,70.379,70.2594,70.2962,53351.0
2020-10-22 15:10:00,76.44,76.59,76.41,76.58,103675.0,70.3146,70.4526,70.287,70.4434,103675.0
2020-10-22 15:20:00,76.56,76.77,76.5,76.73,239863.0,70.425,70.6182,70.3698,70.5814,239863.0
2020-10-22 15:30:00,76.7,76.76,76.51,76.67,397729.0,70.5538,70.609,70.379,70.5262,397729.0
2020-10-22 15:40:00,76.67,77.47,76.66,77.09,414662.0,70.5262,71.2621,70.517,70.9125,414662.0
2020-10-22 15:50:00,77.13,77.3,76.8,76.83,443126.0,70.9493,71.1057,70.6457,70.6733,443126.0
2020-10-23 09:30:00,80.56,81.0,78.81,79.61,536358.0,74.1044,74.5092,72.4947,73.2306,536358.0
2020-10-23 09:40:00,79.59,80.8,79.2,80.1,658706.0,73.2122,74.3252,72.8534,73.6813,658706.0
2020-10-23 09:50:00,80.09,80.55,79.68,80.33,621117.0,73.6721,74.0952,73.295,73.8929,621117.0
2020-10-23 10:00:00,80.3,80.52,79.95,80.08,309423.0,73.8653,74.0677,73.5433,73.6629,309423.0
2020-10-23 10:10:00,80.08,80.18,79.35,79.35,233529.0,73.6629,73.7549,72.9914,72.9914,233529.0
2020-10-23 10:20:00,79.27,79.64,79.07,79.09,178040.0,72.9178,73.2582,72.7338,72.7522,178040.0
2020-10-23 10:30:00,79.09,79.55,78.75,79.28,288974.0,72.7522,73.1754,72.4395,72.927,288974.0
2020-10-23 10:40:00,79.24,79.75,78.97,79.21,208199.0,72.8902,73.3594,72.6419,72.8626,208199.0
2020-10-23 10:50:00,79.2,79.27,78.35,78.42,81674.0,72.8534,72.9178,72.0715,72.1359,81674.0
2020-10-23 11:00:00,78.38,78.49,77.67,77.91,159906.0,72.0991,72.2003,71.446,71.6668,159906.0
2020-10-23 11:10:00,77.96,78.11,77.57,77.98,134326.0,71.7128,71.8508,71.354,71.7312,134326.0
2020-10-23 11:20:00,78.0,78.11,77.79,78.0,155100.0,71.7496,71.8508,71.5564,71.7496,155100.0
2020-10-23 11:30:00,78.0,78.26,77.39,77.66,109817.0,71.7496,71.9888,71.1885,71.4368,109817.0
2020-10-23 11:40:00,77.66,78.0,77.42,77.95,94083.0,71.4368,71.7496,71.2161,71.7036,94083.0
2020-10-23 11:50:00,77.93,78.15,77.72,77.85,71559.0,71.6852,71.8876,71.492,71.6116,71559.0
2020-10-23 12:00:00,77.86,77.87,77.7,77.7,46891.0,71.6208,71.63,71.4736,71.4736,46891.0
2020-10-23 12:10:00,77.69,77.76,77.3,77.44,34825.0,71.4644,71.5288,71.1057,71.2345,34825.0
2020-10-23 12:20:00,77.44,77.47,77.14,77.31,57923.0,71.2345,71.2621,70.9585,71.1149,57923.0
2020-10-23 12:30:00,77.34,77.54,77.26,77.32,105217.0,71.1425,71.3265,71.0689,71.1241,105217.0
2020-10-23 12:40:00,77.32,77.48,77.01,77.05,126622.0,71.1241,71.2713,70.8389,70.8757,126622.0
2020-10-23 12:50:00,77.05,77.1,76.82,77.0,203656.0,70.8757,70.9217,70.6641,70.8297,203656.0
2020-10-23 13:00:00,77.0,77.53,76.99,77.27,70559.0,70.8297,71.3173,70.8205,71.0781,70559.0
2020-10-23 13:10:00,77.26,77.95,77.19,77.92,57527.0,71.0689,71.7036,71.0045,71.676,57527.0
2020-10-23 13:20:00,77.88,78.25,77.87,78.25,39039.0,71.6392,71.9796,71.63,71.9796,39039.0
2020-10-23 13:30:00,78.24,78.27,77.95,77.99,291169.0,71.9704,71.998,71.7036,71.7404,291169.0
2020-10-23 13:40:00,77.98,78.19,77.82,78.06,111475.0,71.7312,71.9244,71.584,71.8048,111475.0
2020-10-23 13:50:00,78.04,78.16,77.97,78.03,52913.0,71.7864,71.8968,71.722,71.7772,52913.0
2020-10-23 14:00:00,78.02,78.3,77.98,78.08,66572.0,71.768,72.0255,71.7312,71.8232,66572.0
2020-10-23 14:10:00,78.06,78.5,77.97,78.35,51612.0,71.8048,72.2095,71.722,72.0715,51612.0
2020-10-23 14:20:00,78.36,78.66,78.32,78.61,65373.0,72.0807,72.3567,72.0439,72.3107,65373.0
2020-10-23 14:30:00,78.6,78.73,78.45,78.57,67668.0,72.3015,72.4211,72.1635,72.2739,67668.0
2020-10-23 14:40:00,78.57,78.65,78.29,78.31,39913.0,72.2739,72.3475,72.0164,72.0347,39913.0
2020-10-23 14:50:00,78.38,78.68,78.36,78.54,37353.0,72.0991,72.3751,72.0807,72.2463,37353.0
2020-10-23 15:00:00,78.52,78.63,78.34,78.38,67677.0,72.2279,72.3291,72.0623,72.0991,67677.0
2020-10-23 15:10:00,78.39,78.7,78.3,78.42,113605.0,72.1083,72.3935,72.0255,72.1359,113605.0
2020-10-23 15:20:00,78.47,78.53,78.23,78.31,134476.0,72.1819,72.2371,71.9612,72.0347,134476.0
2020-10-23 15:30:00,78.31,78.34,78.02,78.22,163731.0,72.0347,72.0623,71.768,71.952,163731.0
2020-10-23 15:40:00,78.22,78.33,77.98,78.12,141719.0,71.952,72.0531,71.7312,71.86,141719.0
2020-10-23 15:50:00,78.1,78.32,77.88,78.0,407894.0,71.8416,72.0439,71.6392,71.7496,407894.0
2020-10-26 09:30:00,76.63,76.77,75.1,75.45,129766.0,70.4894,70.6182,69.082,69.4039,129766.0
2020-10-26 09:40:00,75.31,75.47,74.83,74.99,160295.0,69.2751,69.4223,68.8336,68.9808,160295.0
2020-10-26 09:50:00,75.0,75.27,74.93,75.01,232733.0,68.99,69.2384,68.9256,68.9992,232733.0
2020-10-26 10:00:00,74.98,75.15,74.89,75.07,227476.0,68.9716,69.128,68.8888,69.0544,227476.0
2020-10-26 10:10:00,75.06,75.76,75.0,75.58,155360.0,69.0452,69.6891,68.99,69.5235,155360.0
2020-10-26 10:20:00,75.57,75.68,75.26,75.37,46150.0,69.5143,69.6155,69.2292,69.3303,46150.0
2020-10-26 10:30:00,75.37,75.43,74.66,74.68,61389.0,69.3303,69.3855,68.6772,68.6956,61389.0
2020-10-26 10:40:00,74.69,75.03,74.49,74.64,96729.0,68.7048,69.0176,68.5209,68.6588,96729.0
2020-10-26 10:50:00,74.67,74.8,74.5,74.61,62655.0,68.6864,68.806,68.5301,68.6312,62655.0
2020-10-26 11:00:00,74.59,74.85,74.49,74.76,58376.0,68.6128,68.852,68.5209,68.7692,58376.0
2020-10-26 11:10:00,74.76,74.99,74.64,74.7,39545.0,68.7692,68.9808,68.6588,68.714,39545.0
2020-10-26 11:20:00,74.67,74.92,74.48,74.8,65165.0,68.6864,68.9164,68.5117,68.806,65165.0
2020-10-26 11:30:00,74.8,74.81,74.64,74.78,22560.0,68.806,68.8152,68.6588,68.7876,22560.0
2020-10-26 11:40:00,74.76,74.86,74.55,74.75,23958.0,68.7692,68.8612,68.576,68.76,23958.0
2020-10-26 11:50:00,74.72,74.8,74.54,74.76,29851.0,68.7324,68.806,68.5669,68.7692,29851.0
2020-10-26 12:00:00,74.72,74.76,74.52,74.54,18756.0,68.7324,68.7692,68.5485,68.5669,18756.0
2020-10-26 12:10:00,74.54,74.58,74.36,74.51,37342.0,68.5669,68.6036,68.4013,68.5393,37342.0
2020-10-26 12:20:00,74.5,74.55,74.37,74.49,51476.0,68.5301,68.576,68.4105,68.5209,51476.0
2020-10-26 12:30:00,74.47,74.48,74.19,74.34,156022.0,68.5025,68.5117,68.2449,68.3829,156022.0
2020-10-26 12:40:00,74.36,74.75,74.36,74.72,72321.0,68.4013,68.76,68.4013,68.7324,72321.0
2020-10-26 12:50:00,74.75,74.85,74.47,74.85,47094.0,68.76,68.852,68.5025,68.852,47094.0
2020-10-26 13:00:00,74.81,74.98,74.69,74.86,51435.0,68.8152,68.9716,68.7048,68.8612,51435.0
2020-10-26 13:10:00,74.86,74.92,74.44,74.5,74861.0,68.8612,68.9164,68.4749,68.5301,74861.0
2020-10-26 13:20:00,74.5,74.57,74.24,74.51,134242.0,68.5301,68.5944,68.2909,68.5393,134242.0
2020-10-26 13:30:00,74.51,74.71,74.32,74.7,69024.0,68.5393,68.7232,68.3645,68.714,69024.0
2020-10-26 13:40:00,74.71,74.79,74.58,74.74,25068.0,68.7232,68.7968,68.6036,68.7508,25068.0
2020-10-26 13:50:00,74.77,74.88,74.56,74.81,189726.0,68.7784,68.8796,68.5852,68.8152,189726.0
2020-10-26 14:00:00,74.81,74.96,74.73,74.92,87065.0,68.8152,68.9532,68.7416,68.9164,87065.0
2020-10-26 14:10:00,74.92,74.93,74.62,74.84,100748.0,68.9164,68.9256,68.6404,68.8428,100748.0
2020-10-26 14:20:00,74.84,74.97,74.74,74.97,35530.0,68.8428,68.9624,68.7508,68.9624,35530.0
2020-10-26 14:30:00,74.96,74.96,74.53,74.71,151306.0,68.9532,68.9532,68.5577,68.7232,151306.0
2020-10-26 14:40:00,74.67,74.84,74.56,74.62,71007.0,68.6864,68.8428,68.5852,68.6404,71007.0
2020-10-26 14:50:00,74.64,74.77,74.57,74.6,31323.0,68.6588,68.7784,68.5944,68.622,31323.0
2020-10-26 15:00:00,74.58,74.72,74.54,74.63,77471.0,68.6036,68.7324,68.5669,68.6496,77471.0
2020-10-26 15:10:00,74.63,74.85,74.54,74.81,158692.0,68.6496,68.852,68.5669,68.8152,158692.0
2020-10-26 15:20:00,74.84,74.86,74.72,74.77,51745.0,68.8428,68.8612,68.7324,68.7784,51745.0
2020-10-26 15:30:00,74.77,74.95,74.72,74.88,99962.0,68.7784,68.944,68.7324,68.8796,99962.0
2020-10-26 15:40:00,74.84,74.97,74.53,74.56,233056.0,68.8428,68.9624,68.5577,68.5852,233056.0
2020-10-26 15:50:00,74.57,75.23,74.54,74.98,416439.0,68.5944,69.2016,68.5669,68.9716,416439.0
2020-10-27 09:30:00,74.68,74.77,74.06,74.33,76678.0,68.6956,68.7784,68.1253,68.3737,76678.0
2020-10-27 09:40:00,74.28,74.29,73.7,73.89,39118.0,68.3277,68.3369,67.7942,67.9689,39118.0
2020-10-27 09:50:00,73.88,74.28,73.69,73.98,78138.0,67.9597,68.3277,67.785,68.0517,78138.0
2020-10-27 10:00:00,74.08,74.3,73.98,74.0,122956.0,68.1437,68.3461,68.0517,68.0701,122956.0
2020-10-27 10:10:00,74.02,74.15,73.89,74.04,27328.0,68.0885,68.2081,67.9689,68.1069,27328.0
2020-10-27 10:20:00,74.06,74.22,73.92,74.13,21131.0,68.1253,68.2725,67.9965,68.1897,21131.0
2020-10-27 10:30:00,74.13,74.28,73.97,74.17,87389.0,68.1897,68.3277,68.0425,68.2265,87389.0
2020-10-27 10:40:00,74.16,74.63,74.07,74.63,24030.0,68.2173,68.6496,68.1345,68.6496,24030.0
2020-10-27 10:50:00,74.66,74.74,74.5,74.65,46883.0,68.6772,68.7508,68.5301,68.668,46883.0
2020-10-27 11:00:00,74.64,74.93,74.62,74.86,27965.0,68.6588,68.9256,68.6404,68.8612,27965.0
2020-10-27 11:10:00,74.83,74.99,74.5,74.51,27904.0,68.8336,68.9808,68.5301,68.5393,27904.0
2020-10-27 11:20:00,74.52,74.65,74.42,74.46,28433.0,68.5485,68.668,68.4565,68.4933,28433.0
2020-10-27 11:30:00,74.44,74.5,74.27,74.31,24566.0,68.4749,68.5301,68.3185,68.3553,24566.0
2020-10-27 11:40:00,74.32,74.35,74.11,74.22,62328.0,68.3645,68.3921,68.1713,68.2725,62328.0
2020-10-27 11:50:00,74.26,74.46,74.08,74.37,16567.0,68.3093,68.4933,68.1437,68.4105,16567.0
2020-10-27 12:00:00,74.36,74.45,74.26,74.37,27225.0,68.4013,68.4841,68.3093,68.4105,27225.0
2020-10-27 12:10:00,74.36,74.36,74.1,74.14,26693.0,68.4013,68.4013,68.1621,68.1989,26693.0
2020-10-27 12:20:00,74.14,74.38,74.12,74.2,27338.0,68.1989,68.4197,68.1805,68.2541,27338.0
2020-10-27 12:30:00,74.2,74.2,74.03,74.11,24176.0,68.2541,68.2541,68.0977,68.1713,24176.0
2020-10-27 12:40:00,74.1,74.12,73.92,74.1,22206.0,68.1621,68.1805,67.9965,68.1621,22206.0
2020-10-27 12:50:00,74.09,74.09,73.92,74.05,16008.0,68.1529,68.1529,67.9965,68.1161,16008.0
2020-10-27 13:00:00,74.01,74.03,73.83,73.86,19401.0,68.0793,68.0977,67.9137,67.9413,19401.0
2020-10-27 13:10:00,73.89,74.16,73.88,74.11,20817.0,67.9689,68.2173,67.9597,68.1713,20817.0
2020-10-27 13:20:00,74.12,74.39,74.04,74.35,49056.0,68.1805,68.4289,68.1069,68.3921,49056.0
2020-10-27 13:30:00,74.37,74.55,74.36,74.48,77591.0,68.4105,68.576,68.4013,68.5117,77591.0
2020-10-27 13:40:00,74.49,74.65,74.44,74.64,21677.0,68.5209,68.668,68.4749,68.6588,21677.0
2020-10-27 13:50:00,74.64,74.7,74.57,74.62,24720.0,68.6588,68.714,68.5944,68.6404,24720.0
2020-10-27 14:00:00,74.62,74.66,74.5,74.56,24120.0,68.6404,68.6772,68.5301,68.5852,24120.0
2020-10-27 14:10:00,74.57,74.67,74.51,74.54,49919.0,68.5944,68.6864,68.5393,68.5669,49919.0
2020-10-27 14:20:00,74.52,74.58,74.48,74.5,37733.0,68.5485,68.6036,68.5117,68.5301,37733.0
2020-10-27 14:30:00,74.48,74.55,74.48,74.51,29739.0,68.5117,68.576,68.5117,68.5393,29739.0
2020-10-27 14:40:00,74.51,74.56,74.21,74.35,34550.0,68.5393,68.5852,68.2633,68.3921,34550.0
2020-10-27 14:50:00,74.35,74.43,74.32,74.4,14084.0,68.3921,68.4657,68.3645,68.4381,14084.0
2020-10-27 15:00:00,74.4,74.43,74.19,74.21,22661.0,68.4381,68.4657,68.2449,68.2633,22661.0
2020-10-27 15:10:00,74.22,74.44,74.22,74.39,38723.0,68.2725,68.4749,68.2725,68.4289,38723.0
2020-10-27 15:20:00,74.38,74.44,74.33,74.39,32776.0,68.4197,68.4749,68.3737,68.4289,32776.0
2020-10-27 15:30:00,74.39,74.43,74.3,74.32,48679.0,68.4289,68.4657,68.3461,68.3645,48679.0
2020-10-27 15:40:00,74.32,74.37,74.2,74.28,68166.0,68.3645,68.4105,68.2541,68.3277,68166.0
2020-10-27 15:50:00,74.25,74.44,74.06,74.07,322848.0,68.3001,68.4749,68.1253,68.1345,322848.0
2020-10-28 09:30:00,71.79,72.92,71.51,72.75,81030.0,66.0372,67.0767,65.7797,66.9203,81030.0
2020-10-28 09:40:00,72.77,73.6,72.76,73.11,53656.0,66.9387,67.7022,66.9295,67.2514,53656.0
2020-10-28 09:50:00,73.14,73.21,72.5,72.7,37261.0,67.279,67.3434,66.6903,66.8743,37261.0
2020-10-28 10:00:00,72.69,72.77,72.22,72.49,26526.0,66.8651,66.9387,66.4328,66.6811,26526.0
2020-10-28 10:10:00,72.47,73.0,72.47,72.59,38678.0,66.6627,67.1503,66.6627,66.7731,38678.0
2020-10-28 10:20:00,72.58,72.7,72.16,72.28,25420.0,66.7639,66.8743,66.3776,66.488,25420.0
2020-10-28 10:30:00,72.3,72.36,72.12,72.31,21683.0,66.5063,66.5615,66.3408,66.5155,21683.0
2020-10-28 10:40:00,72.35,72.35,71.73,71.77,39125.0,66.5523,66.5523,65.982,66.0188,39125.0
2020-10-28 10:50:00,71.82,72.12,71.65,71.96,21030.0,66.0648,66.3408,65.9084,66.1936,21030.0
2020-10-28 11:00:00,71.96,72.24,71.93,72.14,19852.0,66.1936,66.4512,66.166,66.3592,19852.0
2020-10-28 11:10:00,72.14,72.38,72.09,72.35,18194.0,66.3592,66.5799,66.3132,66.5523,18194.0
2020-10-28 11:20:00,72.4,72.78,72.4,72.65,39548.0,66.5983,66.9479,66.5983,66.8283,39548.0
2020-10-28 11:30:00,72.64,72.67,72.31,72.63,14697.0,66.8191,66.8467,66.5155,66.8099,14697.0
2020-10-28 11:40:00,72.61,72.99,72.59,72.87,20266.0,66.7915,67.1411,66.7731,67.0307,20266.0
2020-10-28 11:50:00,72.89,73.2,72.85,73.05,30871.0,67.0491,67.3342,67.0123,67.1962,30871.0
2020-10-28 12:00:00,73.03,73.41,73.02,73.41,25599.0,67.1779,67.5274,67.1687,67.5274,25599.0
2020-10-28 12:10:00,73.39,73.52,73.22,73.24,24704.0,67.509,67.6286,67.3526,67.371,24704.0
2020-10-28 12:20:00,73.26,73.4,73.07,73.11,45634.0,67.3894,67.5182,67.2146,67.2514,45634.0
2020-10-28 12:30:00,73.09,73.21,72.68,72.68,18005.0,67.233,67.3434,66.8559,66.8559,18005.0
2020-10-28 12:40:00,72.67,72.76,72.56,72.61,24111.0,66.8467,66.9295,66.7455,66.7915,24111.0
2020-10-28 12:50:00,72.61,72.69,72.45,72.51,59464.0,66.7915,66.8651,66.6443,66.6995,59464.0
2020-10-28 13:00:00,72.51,72.51,72.18,72.19,26490.0,66.6995,66.6995,66.396,66.4052,26490.0
2020-10-28 13:10:00,72.2,72.25,72.01,72.14,21051.0,66.4144,66.4604,66.2396,66.3592,21051.0
2020-10-28 13:20:00,72.13,72.21,71.96,72.21,25760.0,66.35,66.4236,66.1936,66.4236,25760.0
2020-10-28 13:30:00,72.19,72.26,72.03,72.11,65433.0,66.4052,66.4696,66.258,66.3316,65433.0
2020-10-28 13:40:00,72.11,72.12,71.89,72.0,34254.0,66.3316,66.3408,66.1292,66.2304,34254.0
2020-10-28 13:50:00,71.97,72.1,71.92,72.08,16620.0,66.2028,66.3224,66.1568,66.304,16620.0
2020-10-28 14:00:00,72.06,72.08,71.82,71.86,17366.0,66.2856,66.304,66.0648,66.1016,17366.0
2020-10-28 14:10:00,71.86,71.9,71.69,71.78,54237.0,66.1016,66.1384,65.9452,66.028,54237.0
2020-10-28 14:20:00,71.74,72.19,71.74,72.11,101059.0,65.9912,66.4052,65.9912,66.3316,101059.0
2020-10-28 14:30:00,72.12,72.16,71.96,72.02,23412.0,66.3408,66.3776,66.1936,66.2488,23412.0
2020-10-28 14:40:00,72.03,72.49,72.0,72.37,47537.0,66.258,66.6811,66.2304,66.5707,47537.0
2020-10-28 14:50:00,72.37,72.58,72.17,72.54,57728.0,66.5707,66.7639,66.3868,66.7271,57728.0
2020-10-28 15:00:00,72.58,72.71,72.44,72.59,40311.0,66.7639,66.8835,66.6351,66.7731,40311.0
2020-10-28 15:10:00,72.6,72.78,72.54,72.7,50810.0,66.7823,66.9479,66.7271,66.8743,50810.0
2020-10-28 15:20:00,72.68,72.72,72.42,72.58,128321.0,66.8559,66.8927,66.6167,66.7639,128321.0
2020-10-28 15:30:00,72.61,72.79,72.38,72.41,114422.0,66.7915,66.9571,66.5799,66.6075,114422.0
2020-10-28 15:40:00,72.42,72.59,72.29,72.46,98222.0,66.6167,66.7731,66.4972,66.6535,98222.0
2020-10-28 15:50:00,72.5,72.51,71.95,72.09,438049.0,66.6903,66.6995,66.1844,66.3132,438049.0
2020-10-29 09:30:00,71.48,71.69,70.91,71.06,57435.0,65.7521,65.9452,65.2277,65.3657,57435.0
2020-10-29 09:40:00,70.94,71.95,70.78,71.74,31822.0,65.2553,66.1844,65.1082,65.9912,31822.0
2020-10-29 09:50:00,71.68,72.47,71.59,72.38,45228.0,65.936,66.6627,65.8532,66.5799,45228.0
2020-10-29 10:00:00,72.4,72.73,72.25,72.43,87710.0,66.5983,66.9019,66.4604,66.6259,87710.0
2020-10-29 10:10:00,72.45,72.55,72.1,72.46,92455.0,66.6443,66.7363,66.3224,66.6535,92455.0
2020-10-29 10:20:00,72.48,72.71,72.31,72.67,27174.0,66.6719,66.8835,66.5155,66.8467,27174.0
2020-10-29 10:30:00,72.64,73.23,72.63,73.22,19009.0,66.8191,67.3618,66.8099,67.3526,19009.0
2020-10-29 10:40:00,73.22,73.3,73.06,73.17,14735.0,67.3526,67.4262,67.2054,67.3066,14735.0
2020-10-29 10:50:00,73.24,73.33,72.79,72.9,25046.0,67.371,67.4538,66.9571,67.0583,25046.0
2020-10-29 11:00:00,72.87,72.87,72.4,72.4,35580.0,67.0307,67.0307,66.5983,66.5983,35580.0
2020-10-29 11:10:00,72.36,72.48,72.33,72.41,13557.0,66.5615,66.6719,66.5339,66.6075,13557.0
2020-10-29 11:20:00,72.36,72.39,72.06,72.06,17576.0,66.5615,66.5891,66.2856,66.2856,17576.0
2020-10-29 11:30:00,72.06,72.08,71.84,72.03,20529.0,66.2856,66.304,66.0832,66.258,20529.0
2020-10-29 11:40:00,72.03,72.04,71.76,71.79,17510.0,66.258,66.2672,66.0096,66.0372,17510.0
2020-10-29 11:50:00,71.75,71.99,71.63,71.76,21330.0,66.0004,66.2212,65.89,66.0096,21330.0
2020-10-29 12:00:00,71.8,71.86,71.54,71.55,33784.0,66.0464,66.1016,65.8073,65.8165,33784.0
2020-10-29 12:10:00,71.56,71.75,71.46,71.73,20056.0,65.8256,66.0004,65.7337,65.982,20056.0
2020-10-29 12:20:00,71.73,71.78,71.6,71.75,22521.0,65.982,66.028,65.8624,66.0004,22521.0
2020-10-29 12:30:00,71.81,71.96,71.76,71.9,16733.0,66.0556,66.1936,66.0096,66.1384,16733.0
2020-10-29 12:40:00,71.91,72.03,71.76,71.77,19937.0,66.1476,66.258,66.0096,66.0188,19937.0
2020-10-29 12:50:00,71.79,71.83,71.61,71.65,13353.0,66.0372,66.074,65.8716,65.9084,13353.0
2020-10-29 13:00:00,71.69,71.7,71.48,71.52,18233.0,65.9452,65.9544,65.7521,65.7889,18233.0
2020-10-29 13:10:00,71.54,71.65,71.43,71.49,34154.0,65.8073,65.9084,65.7061,65.7613,34154.0
2020-10-29 13:20:00,71.5,71.84,71.5,71.81,17399.0,65.7705,66.0832,65.7705,66.0556,17399.0
2020-10-29 13:30:00,71.81,71.98,71.77,71.93,18192.0,66.0556,66.212,66.0188,66.166,18192.0
2020-10-29 13:40:00,72.02,72.36,71.95,72.3,12132.0,66.2488,66.5615,66.1844,66.5063,12132.0
2020-10-29 13:50:00,72.33,72.69,72.31,72.69,25004.0,66.5339,66.8651,66.5155,66.8651,25004.0
2020-10-29 14:00:00,72.68,73.08,72.66,73.06,40124.0,66.8559,67.2238,66.8375,67.2054,40124.0
2020-10-29 14:10:00,73.06,73.24,72.93,73.23,39138.0,67.2054,67.371,67.0859,67.3618,39138.0
2020-10-29 14:20:00,73.25,73.48,73.17,73.35,38361.0,67.3802,67.5918,67.3066,67.4722,38361.0
2020-10-29 14:30:00,73.37,73.52,73.09,73.2,46968.0,67.4906,67.6286,67.233,67.3342,46968.0
2020-10-29 14:40:00,73.23,73.34,73.11,73.11,77942.0,67.3618,67.463,67.2514,67.2514,77942.0
2020-10-29 14:50:00,73.11,73.47,73.11,73.46,32876.0,67.2514,67.5826,67.2514,67.5734,32876.0
2020-10-29 15:00:00,73.49,73.62,73.41,73.48,48994.0,67.601,67.7206,67.5274,67.5918,48994.0
2020-10-29 15:10:00,73.49,73.5,73.05,73.25,42930.0,67.601,67.6102,67.1962,67.3802,42930.0
2020-10-29 15:20:00,73.24,73.52,73.22,73.4,105885.0,67.371,67.6286,67.3526,67.5182,105885.0
2020-10-29 15:30:00,73.39,73.46,73.21,73.45,53926.0,67.509,67.5734,67.3434,67.5642,53926.0
2020-10-29 15:40:00,73.44,73.55,73.2,73.37,104945.0,67.555,67.6562,67.3342,67.4906,104945.0
2020-10-29 15:50:00,73.43,73.61,73.11,73.13,235407.0,67.5458,67.7114,67.2514,67.2698,235407.0
2020-10-30 09:30:00,72.64,73.19,72.36,72.62,45313.0,66.8191,67.325,66.5615,66.8007,45313.0
2020-10-30 09:40:00,72.62,72.87,72.26,72.53,22416.0,66.8007,67.0307,66.4696,66.7179,22416.0
2020-10-30 09:50:00,72.34,72.99,72.34,72.87,16934.0,66.5431,67.1411,66.5431,67.0307,16934.0
2020-10-30 10:00:00,72.87,73.2,72.79,73.01,19171.0,67.0307,67.3342,66.9571,67.1595,19171.0
2020-10-30 10:10:00,72.98,72.99,72.6,72.64,23563.0,67.1319,67.1411,66.7823,66.8191,23563.0
2020-10-30 10:20:00,72.65,72.79,71.97,72.05,23270.0,66.8283,66.9571,66.2028,66.2764,23270.0
2020-10-30 10:30:00,72.09,72.21,71.83,72.21,12702.0,66.3132,66.4236,66.074,66.4236,12702.0
2020-10-30 10:40:00,72.11,72.12,71.3,71.34,18152.0,66.3316,66.3408,65.5865,65.6233,18152.0
2020-10-30 10:50:00,71.32,71.75,71.27,71.27,17236.0,65.6049,66.0004,65.5589,65.5589,17236.0
2020-10-30 11:00:00,71.3,71.8,71.29,71.45,48141.0,65.5865,66.0464,65.5773,65.7245,48141.0
2020-10-30 11:10:00,71.55,72.22,71.51,72.11,34964.0,65.8165,66.4328,65.7797,66.3316,34964.0
2020-10-30 11:20:00,72.11,72.46,72.05,72.23,35919.0,66.3316,66.6535,66.2764,66.442,35919.0
2020-10-30 11:30:00,72.18,72.38,72.01,72.01,13061.0,66.396,66.5799,66.2396,66.2396,13061.0
2020-10-30 11:40:00,72.04,72.19,71.81,72.19,13286.0,66.2672,66.4052,66.0556,66.4052,13286.0
2020-10-30 11:50:00,72.28,72.28,72.03,72.1,31480.0,66.488,66.488,66.258,66.3224,31480.0
2020-10-30 12:00:00,72.07,72.27,71.98,71.98,16965.0,66.2948,66.4788,66.212,66.212,16965.0
2020-10-30 12:10:00,72.02,72.23,71.94,72.21,17946.0,66.2488,66.442,66.1752,66.4236,17946.0
2020-10-30 12:20:00,72.2,72.27,72.08,72.23,16830.0,66.4144,66.4788,66.304,66.442,16830.0
2020-10-30 12:30:00,72.21,72.21,71.94,71.97,12743.0,66.4236,66.4236,66.1752,66.2028,12743.0
2020-10-30 12:40:00,71.99,72.2,71.92,72.13,16803.0,66.2212,66.4144,66.1568,66.35,16803.0
2020-10-30 12:50:00,72.12,72.13,71.74,71.76,12562.0,66.3408,66.35,65.9912,66.0096,12562.0
2020-10-30 13:00:00,71.72,71.92,71.67,71.7,10023.0,65.9728,66.1568,65.9268,65.9544,10023.0
2020-10-30 13:10:00,71.73,71.85,71.61,71.81,12634.0,65.982,66.0924,65.8716,66.0556,12634.0
2020-10-30 13:20:00,71.79,72.02,71.72,71.92,21127.0,66.0372,66.2488,65.9728,66.1568,21127.0
2020-10-30 13:30:00,71.89,71.97,71.29,71.41,21146.0,66.1292,66.2028,65.5773,65.6877,21146.0
2020-10-30 13:40:00,71.42,71.63,71.34,71.61,26913.0,65.6969,65.89,65.6233,65.8716,26913.0
2020-10-30 13:50:00,71.63,71.97,71.56,71.88,23318.0,65.89,66.2028,65.8256,66.12,23318.0
2020-10-30 14:00:00,71.85,72.34,71.85,72.29,24880.0,66.0924,66.5431,66.0924,66.4972,24880.0
2020-10-30 14:10:00,72.36,72.41,72.16,72.24,14540.0,66.5615,66.6075,66.3776,66.4512,14540.0
2020-10-30 14:20:00,72.27,72.33,71.95,72.03,16827.0,66.4788,66.5339,66.1844,66.258,16827.0
2020-10-30 14:30:00,72.02,72.1,71.88,72.03,19769.0,66.2488,66.3224,66.12,66.258,19769.0
2020-10-30 14:40:00,71.97,72.1,71.61,72.1,32065.0,66.2028,66.3224,65.8716,66.3224,32065.0
2020-10-30 14:50:00,72.07,72.43,72.0,72.33,65922.0,66.2948,66.6259,66.2304,66.5339,65922.0
2020-10-30 15:00:00,72.3,72.33,72.02,72.04,42717.0,66.5063,66.5339,66.2488,66.2672,42717.0
2020-10-30 15:10:00,72.03,72.25,71.99,72.05,34425.0,66.258,66.4604,66.2212,66.2764,34425.0
2020-10-30 15:20:00,72.04,72.25,72.03,72.11,47251.0,66.2672,66.4604,66.258,66.3316,47251.0
2020-10-30 15:30:00,72.12,72.17,71.86,72.05,45606.0,66.3408,66.3868,66.1016,66.2764,45606.0
2020-10-30 15:40:00,72.1,72.68,72.03,72.37,68487.0,66.3224,66.8559,66.258,66.5707,68487.0
2020-10-30 15:50:00,72.37,73.12,72.25,73.08,240759.0,66.5707,67.2606,66.4604,67.2238,240759.0
2020-11-02 09:30:00,74.65,75.26,74.3,74.61,76829.0,68.668,69.2292,68.3461,68.6312,76829.0
2020-11-02 09:40:00,74.56,74.78,74.01,74.77,35875.0,68.5852,68.7876,68.0793,68.7784,35875.0
2020-11-02 09:50:00,74.74,74.86,74.39,74.79,33304.0,68.7508,68.8612,68.4289,68.7968,33304.0
2020-11-02 10:00:00,74.84,74.95,74.35,74.62,129224.0,68.8428,68.944,68.3921,68.6404,129224.0
2020-11-02 10:10:00,74.65,75.16,74.54,75.16,33613.0,68.668,69.1372,68.5669,69.1372,33613.0
2020-11-02 10:20:00,75.12,75.3,74.99,75.2,31514.0,69.1004,69.2659,68.9808,69.174,31514.0
2020-11-02 10:30:00,75.16,75.16,74.74,74.84,20943.0,69.1372,69.1372,68.7508,68.8428,20943.0
2020-11-02 10:40:00,74.75,75.07,74.69,74.84,25785.0,68.76,69.0544,68.7048,68.8428,25785.0
2020-11-02 10:50:00,74.85,75.06,74.65,75.06,13180.0,68.852,69.0452,68.668,69.0452,13180.0
2020-11-02 11:00:00,75.03,75.42,75.01,75.42,19128.0,69.0176,69.3763,68.9992,69.3763,19128.0
2020-11-02 11:10:00,75.43,75.48,75.19,75.34,17823.0,69.3855,69.4315,69.1648,69.3027,17823.0
2020-11-02 11:20:00,75.35,75.84,75.25,75.81,15614.0,69.3119,69.7627,69.22,69.7351,15614.0
2020-11-02 11:30:00,75.76,75.76,75.57,75.64,14205.0,69.6891,69.6891,69.5143,69.5787,14205.0
2020-11-02 11:40:00,75.66,76.01,75.63,75.76,37316.0,69.5971,69.9191,69.5695,69.6891,37316.0
2020-11-02 11:50:00,75.73,75.91,75.71,75.86,25422.0,69.6615,69.8271,69.6431,69.7811,25422.0
2020-11-02 12:00:00,75.87,76.09,75.87,76.04,19019.0,69.7903,69.9926,69.7903,69.9467,19019.0
2020-11-02 12:10:00,76.02,76.18,75.9,75.92,13794.0,69.9283,70.0754,69.8179,69.8363,13794.0
2020-11-02 12:20:00,75.86,76.04,75.84,76.01,15493.0,69.7811,69.9467,69.7627,69.9191,15493.0
2020-11-02 12:30:00,76.03,76.11,75.79,75.81,16592.0,69.9375,70.011,69.7167,69.7351,16592.0
2020-11-02 12:40:00,75.79,75.85,75.54,75.6,16400.0,69.7167,69.7719,69.4867,69.5419,16400.0
2020-11-02 12:50:00,75.61,75.82,75.57,75.75,24992.0,69.5511,69.7443,69.5143,69.6799,24992.0
2020-11-02 13:00:00,75.81,75.85,75.48,75.55,15390.0,69.7351,69.7719,69.4315,69.4959,15390.0
2020-11-02 13:10:00,75.56,75.64,75.45,75.53,42161.0,69.5051,69.5787,69.4039,69.4775,42161.0
2020-11-02 13:20:00,75.53,75.56,75.28,75.42,74135.0,69.4775,69.5051,69.2476,69.3763,74135.0
2020-11-02 13:30:00,75.4,75.63,75.39,75.48,9586.0,69.3579,69.5695,69.3487,69.4315,9586.0
2020-11-02 13:40:00,75.49,75.75,75.45,75.73,13997.0,69.4407,69.6799,69.4039,69.6615,13997.0
2020-11-02 13:50:00,75.7,75.74,75.38,75.39,30757.0,69.6339,69.6707,69.3395,69.3487,30757.0
2020-11-02 14:00:00,75.38,75.65,75.29,75.59,21563.0,69.3395,69.5879,69.2568,69.5327,21563.0
2020-11-02 14:10:00,75.59,75.6,75.29,75.34,66765.0,69.5327,69.5419,69.2568,69.3027,66765.0
2020-11-02 14:20:00,75.31,75.92,75.29,75.92,17558.0,69.2751,69.8363,69.2568,69.8363,17558.0
2020-11-02 14:30:00,75.9,76.07,75.8,75.98,14675.0,69.8179,69.9742,69.7259,69.8915,14675.0
2020-11-02 14:40:00,75.98,76.22,75.95,76.02,20949.0,69.8915,70.1122,69.8639,69.9283,20949.0
2020-11-02 14:50:00,76.01,76.07,75.8,75.94,12304.0,69.9191,69.9742,69.7259,69.8547,12304.0
2020-11-02 15:00:00,75.97,76.13,75.93,75.95,18190.0,69.8823,70.0294,69.8455,69.8639,18190.0
2020-11-02 15:10:00,75.94,76.13,75.86,76.1,25703.0,69.8547,70.0294,69.7811,70.0018,25703.0
2020-11-02 15:20:00,76.12,76.14,75.91,75.94,55157.0,70.0202,70.0386,69.8271,69.8547,55157.0
2020-11-02 15:30:00,75.95,76.11,75.62,75.7,51799.0,69.8639,70.011,69.5603,69.6339,51799.0
2020-11-02 15:40:00,75.72,75.77,75.4,75.58,78547.0,69.6523,69.6983,69.3579,69.5235,78547.0
2020-11-02 15:50:00,75.59,75.71,75.29,75.66,301699.0,69.5327,69.6431,69.2568,69.5971,301699.0
2020-11-03 09:30:00,77.28,77.6,76.83,77.49,100970.0,71.0873,71.3816,70.6733,71.2805,100970.0
2020-11-03 09:40:00,77.43,78.14,77.36,78.09,39725.0,71.2253,71.8784,71.1609,71.8324,39725.0
2020-11-03 09:50:00,78.09,78.42,77.99,78.25,31332.0,71.8324,72.1359,71.7404,71.9796,31332.0
2020-11-03 10:00:00,78.25,78.47,77.95,77.96,88975.0,71.9796,72.1819,71.7036,71.7128,88975.0
2020-11-03 10:10:00,77.93,78.29,77.73,78.29,79069.0,71.6852,72.0164,71.5012,72.0164,79069.0
2020-11-03 10:20:00,78.31,78.62,78.2,78.49,54037.0,72.0347,72.3199,71.9336,72.2003,54037.0
2020-11-03 10:30:00,78.53,78.81,78.27,78.79,62214.0,72.2371,72.4947,71.998,72.4763,62214.0
2020-11-03 10:40:00,78.83,78.83,78.58,78.73,65927.0,72.5131,72.5131,72.2831,72.4211,65927.0
2020-11-03 10:50:00,78.76,78.78,78.5,78.51,55028.0,72.4487,72.4671,72.2095,72.2187,55028.0
2020-11-03 11:00:00,78.55,78.69,78.34,78.44,72792.0,72.2555,72.3843,72.0623,72.1543,72792.0
2020-11-03 11:10:00,78.4,78.44,78.25,78.4,26675.0,72.1175,72.1543,71.9796,72.1175,26675.0
2020-11-03 11:20:00,78.36,78.37,78.09,78.09,33107.0,72.0807,72.0899,71.8324,71.8324,33107.0
2020-11-03 11:30:00,78.13,78.13,77.87,78.01,28429.0,71.8692,71.8692,71.63,71.7588,28429.0
2020-11-03 11:40:00,77.99,78.15,77.86,77.99,20694.0,71.7404,71.8876,71.6208,71.7404,20694.0
2020-11-03 11:50:00,77.99,78.1,77.83,77.9,10983.0,71.7404,71.8416,71.5932,71.6576,10983.0
2020-11-03 12:00:00,77.91,77.98,77.63,77.75,17000.0,71.6668,71.7312,71.4092,71.5196,17000.0
2020-11-03 12:10:00,77.76,77.79,77.51,77.51,16407.0,71.5288,71.5564,71.2989,71.2989,16407.0
2020-11-03 12:20:00,77.52,77.6,77.39,77.42,14572.0,71.3081,71.3816,71.1885,71.2161,14572.0
2020-11-03 12:30:00,77.39,77.49,77.37,77.48,12651.0,71.1885,71.2805,71.1701,71.2713,12651.0
2020-11-03 12:40:00,77.47,77.51,77.4,77.49,17598.0,71.2621,71.2989,71.1977,71.2805,17598.0
2020-11-03 12:50:00,77.49,77.5,77.22,77.33,15958.0,71.2805,71.2897,71.0321,71.1333,15958.0
2020-11-03 13:00:00,77.33,77.56,77.32,77.5,41773.0,71.1333,71.3448,71.1241,71.2897,41773.0
2020-11-03 13:10:00,77.51,77.62,77.46,77.56,12447.0,71.2989,71.4,71.2529,71.3448,12447.0
2020-11-03 13:20:00,77.56,77.58,77.41,77.44,18959.0,71.3448,71.3632,71.2069,71.2345,18959.0
2020-11-03 13:30:00,77.45,77.65,77.45,77.49,21118.0,71.2437,71.4276,71.2437,71.2805,21118.0
2020-11-03 13:40:00,77.48,77.48,77.31,77.34,19406.0,71.2713,71.2713,71.1149,71.1425,19406.0
2020-11-03 13:50:00,77.34,77.4,77.14,77.24,26233.0,71.1425,71.1977,70.9585,71.0505,26233.0
2020-11-03 14:00:00,77.26,77.54,77.2,77.54,40636.0,71.0689,71.3265,71.0137,71.3265,40636.0
2020-11-03 14:10:00,77.56,77.69,77.45,77.51,26825.0,71.3448,71.4644,71.2437,71.2989,26825.0
2020-11-03 14:20:00,77.49,77.61,77.35,77.42,26885.0,71.2805,71.3908,71.1517,71.2161,26885.0
2020-11-03 14:30:00,77.42,77.8,77.37,77.63,28622.0,71.2161,71.5656,71.1701,71.4092,28622.0
2020-11-03 14:40:00,77.59,77.93,77.59,77.93,22179.0,71.3724,71.6852,71.3724,71.6852,22179.0
2020-11-03 14:50:00,77.89,77.91,77.7,77.76,31581.0,71.6484,71.6668,71.4736,71.5288,31581.0
2020-11-03 15:00:00,77.76,77.81,77.62,77.65,22749.0,71.5288,71.5748,71.4,71.4276,22749.0
2020-11-03 15:10:00,77.66,77.84,77.63,77.84,22681.0,71.4368,71.6024,71.4092,71.6024,22681.0
2020-11-03 15:20:00,77.83,77.83,77.45,77.68,43145.0,71.5932,71.5932,71.2437,71.4552,43145.0
2020-11-03 15:30:00,77.68,77.97,77.65,77.92,44610.0,71.4552,71.722,71.4276,71.676,44610.0
2020-11-03 15:40:00,77.93,78.08,77.83,77.93,79347.0,71.6852,71.8232,71.5932,71.6852,79347.0
2020-11-03 15:50:00,77.88,78.27,77.42,77.57,207048.0,71.6392,71.998,71.2161,71.354,207048.0
2020-11-04 09:30:00,75.99,76.76,73.05,73.23,294064.0,69.9007,70.609,67.1962,67.3618,294064.0
2020-11-04 09:40:00,73.25,74.58,73.15,74.27,146567.0,67.3802,68.6036,67.2882,68.3185,146567.0
2020-11-04 09:50:00,74.32,74.92,74.2,74.86,77297.0,68.3645,68.9164,68.2541,68.8612,77297.0
2020-11-04 10:00:00,74.87,76.15,74.74,76.15,121797.0,68.8704,70.0478,68.7508,70.0478,121797.0
2020-11-04 10:10:00,76.12,76.8,75.89,76.51,68390.0,70.0202,70.6457,69.8087,70.379,68390.0
2020-11-04 10:20:00,76.58,77.2,76.14,76.47,85352.0,70.4434,71.0137,70.0386,70.3422,85352.0
2020-11-04 10:30:00,76.42,76.74,76.07,76.08,53984.0,70.2962,70.5906,69.9742,69.9834,53984.0
2020-11-04 10:40:00,76.09,76.88,76.0,76.76,51168.0,69.9926,70.7193,69.9099,70.609,51168.0
2020-11-04 10:50:00,76.8,77.2,76.77,77.2,31054.0,70.6457,71.0137,70.6182,71.0137,31054.0
2020-11-04 11:00:00,77.18,77.34,77.04,77.05,26260.0,70.9953,71.1425,70.8665,70.8757,26260.0
2020-11-04 11:10:00,77.04,77.2,76.86,77.08,29925.0,70.8665,71.0137,70.7009,70.9033,29925.0
2020-11-04 11:20:00,77.05,77.39,76.94,77.16,25136.0,70.8757,71.1885,70.7745,70.9769,25136.0
2020-11-04 11:30:00,77.12,77.52,77.09,77.45,36938.0,70.9401,71.3081,70.9125,71.2437,36938.0
2020-11-04 11:40:00,77.44,77.58,77.22,77.22,24760.0,71.2345,71.3632,71.0321,71.0321,24760.0
2020-11-04 11:50:00,77.27,77.52,77.19,77.4,53764.0,71.0781,71.3081,71.0045,71.1977,53764.0
2020-11-04 12:00:00,77.38,77.65,77.33,77.46,19629.0,71.1793,71.4276,71.1333,71.2529,19629.0
2020-11-04 12:10:00,77.46,77.58,77.38,77.5,23545.0,71.2529,71.3632,71.1793,71.2897,23545.0
2020-11-04 12:20:00,77.51,77.79,77.41,77.42,24946.0,71.2989,71.5564,71.2069,71.2161,24946.0
2020-11-04 12:30:00,77.39,77.53,77.35,77.46,14481.0,71.1885,71.3173,71.1517,71.2529,14481.0
2020-11-04 12:40:00,77.48,77.54,77.2,77.32,19035.0,71.2713,71.3265,71.0137,71.1241,19035.0
2020-11-04 12:50:00,77.32,77.32,77.12,77.13,17111.0,71.1241,71.1241,70.9401,70.9493,17111.0
2020-11-04 13:00:00,77.14,77.35,77.12,77.2,36962.0,70.9585,71.1517,70.9401,71.0137,36962.0
2020-11-04 13:10:00,77.19,77.35,77.11,77.16,33516.0,71.0045,71.1517,70.9309,70.9769,33516.0
2020-11-04 13:20:00,77.14,77.3,77.1,77.2,15222.0,70.9585,71.1057,70.9217,71.0137,15222.0
2020-11-04 13:30:00,77.18,77.36,77.17,77.23,26105.0,70.9953,71.1609,70.9861,71.0413,26105.0
2020-11-04 13:40:00,77.22,77.22,76.79,77.05,22396.0,71.0321,71.0321,70.6366,70.8757,22396.0
2020-11-04 13:50:00,77.05,77.17,76.98,77.02,14899.0,70.8757,70.9861,70.8113,70.8481,14899.0
2020-11-04 14:00:00,77.02,77.25,76.92,76.97,18630.0,70.8481,71.0597,70.7561,70.8021,18630.0
2020-11-04 14:10:00,76.95,77.0,76.77,76.88,19663.0,70.7837,70.8297,70.6182,70.7193,19663.0
2020-11-04 14:20:00,76.96,77.18,76.93,77.17,13814.0,70.7929,70.9953,70.7653,70.9861,13814.0
2020-11-04 14:30:00,77.19,77.23,77.02,77.06,22846.0,71.0045,71.0413,70.8481,70.8849,22846.0
2020-11-04 14:40:00,77.05,77.05,76.73,76.75,23496.0,70.8757,70.8757,70.5814,70.5998,23496.0
2020-11-04 14:50:00,76.78,77.0,76.72,76.85,20280.0,70.6274,70.8297,70.5722,70.6917,20280.0
2020-11-04 15:00:00,76.85,76.97,76.41,76.53,24224.0,70.6917,70.8021,70.287,70.3974,24224.0
2020-11-04 15:10:00,76.55,76.6,76.06,76.12,64500.0,70.4158,70.4618,69.965,70.0202,64500.0
2020-11-04 15:20:00,76.11,76.18,75.75,75.8,74403.0,70.011,70.0754,69.6799,69.7259,74403.0
2020-11-04 15:30:00,75.8,76.01,75.57,75.66,70362.0,69.7259,69.9191,69.5143,69.5971,70362.0
2020-11-04 15:40:00,75.63,75.86,75.53,75.58,103549.0,69.5695,69.7811,69.4775,69.5235,103549.0
2020-11-04 15:50:00,75.56,75.82,75.41,75.59,283432.0,69.5051,69.7443,69.3671,69.5327,283432.0
2020-11-05 09:30:00,76.45,77.4,76.2,76.66,55419.0,70.3238,71.1977,70.0938,70.517,55419.0
2020-11-05 09:40:00,76.53,77.4,76.33,77.16,18401.0,70.3974,71.1977,70.2134,70.9769,18401.0
2020-11-05 09:50:00,77.2,77.34,76.85,76.94,47205.0,71.0137,71.1425,70.6917,70.7745,47205.0
2020-11-05 10:00:00,76.88,77.29,76.83,77.11,24657.0,70.7193,71.0965,70.6733,70.9309,24657.0
2020-11-05 10:10:00,77.03,77.96,77.03,77.81,99167.0,70.8573,71.7128,70.8573,71.5748,99167.0
2020-11-05 10:20:00,77.85,78.48,77.85,78.23,70905.0,71.6116,72.1911,71.6116,71.9612,70905.0
2020-11-05 10:30:00,78.18,78.78,78.17,78.67,54475.0,71.9152,72.4671,71.906,72.3659,54475.0
2020-11-05 10:40:00,78.63,79.04,78.62,78.69,32335.0,72.3291,72.7063,72.3199,72.3843,32335.0
2020-11-05 10:50:00,78.7,78.74,78.48,78.63,24832.0,72.3935,72.4303,72.1911,72.3291,24832.0
2020-11-05 11:00:00,78.66,78.7,78.43,78.6,16982.0,72.3567,72.3935,72.1451,72.3015,16982.0
2020-11-05 11:10:00,78.58,78.75,78.37,78.68,24726.0,72.2831,72.4395,72.0899,72.3751,24726.0
2020-11-05 11:20:00,78.74,78.76,78.24,78.24,28318.0,72.4303,72.4487,71.9704,71.9704,28318.0
2020-11-05 11:30:00,78.24,78.38,78.19,78.28,30189.0,71.9704,72.0991,71.9244,72.0072,30189.0
2020-11-05 11:40:00,78.26,78.48,78.24,78.46,29745.0,71.9888,72.1911,71.9704,72.1727,29745.0
2020-11-05 11:50:00,78.49,78.62,78.26,78.52,18757.0,72.2003,72.3199,71.9888,72.2279,18757.0
2020-11-05 12:00:00,78.53,78.56,78.31,78.41,22235.0,72.2371,72.2647,72.0347,72.1267,22235.0
2020-11-05 12:10:00,78.44,78.47,78.18,78.26,22892.0,72.1543,72.1819,71.9152,71.9888,22892.0
2020-11-05 12:20:00,78.29,78.33,78.0,78.06,14938.0,72.0164,72.0531,71.7496,71.8048,14938.0
2020-11-05 12:30:00,78.07,78.28,77.94,78.28,14422.0,71.814,72.0072,71.6944,72.0072,14422.0
2020-11-05 12:40:00,78.23,78.4,78.19,78.4,8597.0,71.9612,72.1175,71.9244,72.1175,8597.0
2020-11-05 12:50:00,78.36,78.52,78.31,78.49,11258.0,72.0807,72.2279,72.0347,72.2003,11258.0
2020-11-05 13:00:00,78.52,78.67,78.48,78.57,26681.0,72.2279,72.3659,72.1911,72.2739,26681.0
2020-11-05 13:10:00,78.62,78.77,78.59,78.77,22849.0,72.3199,72.4579,72.2923,72.4579,22849.0
2020-11-05 13:20:00,78.75,78.75,78.62,78.71,18235.0,72.4395,72.4395,72.3199,72.4027,18235.0
2020-11-05 13:30:00,78.71,78.96,78.69,78.91,36251.0,72.4027,72.6327,72.3843,72.5867,36251.0
2020-11-05 13:40:00,78.91,79.21,78.91,78.93,21117.0,72.5867,72.8626,72.5867,72.6051,21117.0
2020-11-05 13:50:00,78.9,79.14,78.75,78.98,17678.0,72.5775,72.7982,72.4395,72.6511,17678.0
2020-11-05 14:00:00,79.02,79.15,78.91,79.05,9924.0,72.6879,72.8074,72.5867,72.7154,9924.0
2020-11-05 14:10:00,79.01,79.07,78.81,78.87,16548.0,72.6787,72.7338,72.4947,72.5499,16548.0
2020-11-05 14:20:00,78.84,78.89,78.69,78.69,55974.0,72.5223,72.5683,72.3843,72.3843,55974.0
2020-11-05 14:30:00,78.67,78.88,78.47,78.51,35723.0,72.3659,72.5591,72.1819,72.2187,35723.0
2020-11-05 14:40:00,78.52,78.62,78.43,78.48,31652.0,72.2279,72.3199,72.1451,72.1911,31652.0
2020-11-05 14:50:00,78.47,78.7,78.36,78.63,24152.0,72.1819,72.3935,72.0807,72.3291,24152.0
2020-11-05 15:00:00,78.61,78.65,78.43,78.49,24905.0,72.3107,72.3475,72.1451,72.2003,24905.0
2020-11-05 15:10:00,78.49,78.64,78.42,78.58,46478.0,72.2003,72.3383,72.1359,72.2831,46478.0
2020-11-05 15:20:00,78.56,78.67,78.52,78.57,19326.0,72.2647,72.3659,72.2279,72.2739,19326.0
2020-11-05 15:30:00,78.58,78.65,78.26,78.31,61704.0,72.2831,72.3475,71.9888,72.0347,61704.0
2020-11-05 15:40:00,78.33,78.6,78.33,78.52,105674.0,72.0531,72.3015,72.0531,72.2279,105674.0
2020-11-05 15:50:00,78.51,78.79,78.45,78.7,274027.0,72.2187,72.4763,72.1635,72.3935,274027.0
2020-11-06 09:30:00,79.31,79.79,79.02,79.5,120537.0,73.0484,73.4905,72.7813,73.2234,120537.0
2020-11-06 09:40:00,79.48,79.55,79.02,79.16,59290.0,73.205,73.2695,72.7813,72.9103,59290.0
2020-11-06 09:50:00,79.15,79.2,78.49,78.6,42117.0,72.9011,72.9471,72.2932,72.3945,42117.0
2020-11-06 10:00:00,78.64,78.85,78.32,78.59,21372.0,72.4313,72.6247,72.1366,72.3853,21372.0
2020-11-06 10:10:00,78.65,78.85,78.51,78.8,31649.0,72.4405,72.6247,72.3116,72.5787,31649.0
2020-11-06 10:20:00,78.78,78.85,78.56,78.62,25414.0,72.5603,72.6247,72.3576,72.4129,25414.0
2020-11-06 10:30:00,78.63,78.71,78.29,78.32,21999.0,72.4221,72.4958,72.109,72.1366,21999.0
2020-11-06 10:40:00,78.3,78.6,78.29,78.55,19130.0,72.1182,72.3945,72.109,72.3484,19130.0
2020-11-06 10:50:00,78.54,78.77,78.04,78.18,48480.0,72.3392,72.5511,71.8787,72.0076,48480.0
2020-11-06 11:00:00,78.17,78.58,78.09,78.55,19263.0,71.9984,72.3761,71.9247,72.3484,19263.0
2020-11-06 11:10:00,78.53,78.53,78.12,78.13,19994.0,72.33,72.33,71.9524,71.9616,19994.0
2020-11-06 11:20:00,78.11,78.15,77.87,77.92,19644.0,71.9432,71.98,71.7221,71.7682,19644.0
2020-11-06 11:30:00,77.92,78.06,77.83,78.06,19905.0,71.7682,71.8971,71.6853,71.8971,19905.0
2020-11-06 11:40:00,78.04,78.08,77.9,77.99,14136.0,71.8787,71.9155,71.7497,71.8326,14136.0
2020-11-06 11:50:00,78.05,78.16,77.89,77.98,14324.0,71.8879,71.9892,71.7405,71.8234,14324.0
2020-11-06 12:00:00,77.95,78.01,77.9,77.93,17955.0,71.7958,71.8511,71.7497,71.7774,17955.0
2020-11-06 12:10:00,77.94,77.97,77.85,77.9,18894.0,71.7866,71.8142,71.7037,71.7497,18894.0
2020-11-06 12:20:00,77.91,77.98,77.87,77.93,32046.0,71.759,71.8234,71.7221,71.7774,32046.0
2020-11-06 12:30:00,77.96,78.03,77.8,77.84,18377.0,71.805,71.8695,71.6576,71.6945,18377.0
2020-11-06 12:40:00,77.84,77.93,77.8,77.91,26317.0,71.6945,71.7774,71.6576,71.759,26317.0
2020-11-06 12:50:00,77.91,77.97,77.82,77.95,114591.0,71.759,71.8142,71.6761,71.7958,114591.0
2020-11-06 13:00:00,77.95,77.98,77.8,77.92,118952.0,71.7958,71.8234,71.6576,71.7682,118952.0
2020-11-06 13:10:00,77.88,78.12,77.87,78.12,39488.0,71.7313,71.9524,71.7221,71.9524,39488.0
2020-11-06 13:20:00,78.08,78.11,77.98,78.05,11240.0,71.9155,71.9432,71.8234,71.8879,11240.0
2020-11-06 13:30:00,78.02,78.07,77.97,77.99,17113.0,71.8603,71.9063,71.8142,71.8326,17113.0
2020-11-06 13:40:00,77.99,78.13,77.93,78.12,14858.0,71.8326,71.9616,71.7774,71.9524,14858.0
2020-11-06 13:50:00,78.14,78.18,77.98,78.09,10249.0,71.9708,72.0076,71.8234,71.9247,10249.0
2020-11-06 14:00:00,78.11,78.15,77.78,77.79,35549.0,71.9432,71.98,71.6392,71.6484,35549.0
2020-11-06 14:10:00,77.77,77.77,77.45,77.47,27424.0,71.63,71.63,71.3353,71.3537,27424.0
2020-11-06 14:20:00,77.47,77.54,77.35,77.43,21137.0,71.3537,71.4182,71.2432,71.3168,21137.0
2020-11-06 14:30:00,77.42,77.44,77.19,77.2,25232.0,71.3076,71.3261,71.0958,71.105,25232.0
2020-11-06 14:40:00,77.21,77.24,77.11,77.19,18242.0,71.1142,71.1419,71.0221,71.0958,18242.0
2020-11-06 14:50:00,77.2,77.38,77.19,77.34,15793.0,71.105,71.2708,71.0958,71.234,15793.0
2020-11-06 15:00:00,77.33,77.33,77.12,77.3,35236.0,71.2247,71.2247,71.0313,71.1971,35236.0
2020-11-06 15:10:00,77.29,77.48,77.27,77.42,32600.0,71.1879,71.3629,71.1695,71.3076,32600.0
2020-11-06 15:20:00,77.42,77.52,77.3,77.49,36961.0,71.3076,71.3997,71.1971,71.3721,36961.0
2020-11-06 15:30:00,77.48,77.81,77.43,77.81,52733.0,71.3629,71.6668,71.3168,71.6668,52733.0
2020-11-06 15:40:00,77.8,78.14,77.7,78.12,76188.0,71.6576,71.9708,71.5655,71.9524,76188.0
2020-11-06 15:50:00,78.13,78.22,77.6,77.78,253792.0,71.9616,72.0445,71.4734,71.6392,253792.0
2020-11-09 09:30:00,84.78,90.3,84.78,89.19,396012.0,78.0866,83.1708,78.0866,82.1484,396012.0
2020-11-09 09:40:00,89.12,89.89,88.71,89.48,159974.0,82.0839,82.7931,81.7063,82.4155,159974.0
2020-11-09 09:50:00,89.48,89.55,88.27,88.85,213235.0,82.4155,82.48,81.301,81.8352,213235.0
2020-11-09 10:00:00,88.85,89.21,88.25,88.55,119810.0,81.8352,82.1668,81.2826,81.5589,119810.0
2020-11-09 10:10:00,88.47,89.39,88.31,89.29,180987.0,81.4852,82.3326,81.3379,82.2405,180987.0
2020-11-09 10:20:00,89.3,89.68,88.87,88.92,120680.0,82.2497,82.5997,81.8537,81.8997,120680.0
2020-11-09 10:30:00,88.88,89.47,88.06,88.07,143452.0,81.8629,82.4063,81.1076,81.1168,143452.0
2020-11-09 10:40:00,88.08,88.6,87.88,88.06,97232.0,81.126,81.605,80.9418,81.1076,97232.0
2020-11-09 10:50:00,88.06,88.28,87.21,87.28,221936.0,81.1076,81.3102,80.3247,80.3892,221936.0
2020-11-09 11:00:00,87.29,87.53,86.67,87.45,73060.0,80.3984,80.6194,79.8273,80.5458,73060.0
2020-11-09 11:10:00,87.43,87.53,86.84,87.11,39030.0,80.5273,80.6194,79.9839,80.2326,39030.0
2020-11-09 11:20:00,87.15,87.52,86.92,87.52,99625.0,80.2694,80.6102,80.0576,80.6102,99625.0
2020-11-09 11:30:00,87.56,87.64,87.15,87.5,55337.0,80.6471,80.7208,80.2694,80.5918,55337.0
2020-11-09 11:40:00,87.53,87.83,87.39,87.56,45679.0,80.6194,80.8958,80.4905,80.6471,45679.0
2020-11-09 11:50:00,87.57,87.88,87.38,87.83,34858.0,80.6563,80.9418,80.4813,80.8958,34858.0
2020-11-09 12:00:00,87.88,88.4,87.83,88.4,62087.0,80.9418,81.4208,80.8958,81.4208,62087.0
2020-11-09 12:10:00,88.45,88.71,88.29,88.5,59135.0,81.4668,81.7063,81.3194,81.5129,59135.0
2020-11-09 12:20:00,88.51,89.33,88.51,89.3,79467.0,81.5221,82.2773,81.5221,82.2497,79467.0
2020-11-09 12:30:00,89.23,90.09,89.19,89.69,140457.0,82.1852,82.9773,82.1484,82.6089,140457.0
2020-11-09 12:40:00,89.68,89.95,89.56,89.91,247062.0,82.5997,82.8484,82.4892,82.8115,247062.0
2020-11-09 12:50:00,89.92,89.98,89.58,89.73,41990.0,82.8208,82.876,82.5076,82.6458,41990.0
2020-11-09 13:00:00,89.76,90.04,89.67,90.01,75712.0,82.6734,82.9313,82.5905,82.9037,75712.0
2020-11-09 13:10:00,89.98,90.11,89.61,89.75,65902.0,82.876,82.9958,82.5352,82.6642,65902.0
2020-11-09 13:20:00,89.8,89.95,89.6,89.72,219462.0,82.7102,82.8484,82.526,82.6365,219462.0
2020-11-09 13:30:00,89.76,89.88,89.42,89.47,93290.0,82.6734,82.7839,82.3602,82.4063,93290.0
2020-11-09 13:40:00,89.42,89.5,89.14,89.21,65107.0,82.3602,82.4339,82.1023,82.1668,65107.0
2020-11-09 13:50:00,89.2,89.36,88.81,88.89,49676.0,82.1576,82.305,81.7984,81.8721,49676.0
2020-11-09 14:00:00,88.88,88.93,88.56,88.66,45575.0,81.8629,81.9089,81.5681,81.6602,45575.0
2020-11-09 14:10:00,88.62,89.04,88.4,88.85,39530.0,81.6234,82.0102,81.4208,81.8352,39530.0
2020-11-09 14:20:00,88.81,88.81,88.45,88.6,51440.0,81.7984,81.7984,81.4668,81.605,51440.0
2020-11-09 14:30:00,88.59,88.77,88.37,88.75,28995.0,81.5958,81.7615,81.3931,81.7431,28995.0
2020-11-09 14:40:00,88.79,88.83,88.24,88.36,76743.0,81.78,81.8168,81.2734,81.3839,76743.0
2020-11-09 14:50:00,88.39,88.52,88.18,88.42,71635.0,81.4116,81.5313,81.2181,81.4392,71635.0
2020-11-09 15:00:00,88.47,88.57,88.2,88.52,84075.0,81.4852,81.5773,81.2366,81.5313,84075.0
2020-11-09 15:10:00,88.52,88.54,88.13,88.13,48707.0,81.5313,81.5497,81.1721,81.1721,48707.0
2020-11-09 15:20:00,88.18,88.18,87.86,87.93,69558.0,81.2181,81.2181,80.9234,80.9879,69558.0
2020-11-09 15:30:00,87.95,88.4,87.95,88.33,65623.0,81.0063,81.4208,81.0063,81.3563,65623.0
2020-11-09 15:40:00,88.32,88.36,87.76,87.78,138060.0,81.3471,81.3839,80.8313,80.8497,138060.0
2020-11-09 15:50:00,87.76,87.79,86.82,86.98,337067.0,80.8313,80.8589,79.9655,80.1129,337067.0
2020-11-10 09:30:00,87.26,87.68,86.25,87.59,121438.0,80.3708,80.7576,79.4405,80.6747,121438.0
2020-11-10 09:40:00,87.59,87.97,87.19,87.92,65824.0,80.6747,81.0247,80.3063,80.9787,65824.0
2020-11-10 09:50:00,87.89,88.26,87.8,88.07,63922.0,80.951,81.2918,80.8681,81.1168,63922.0
2020-11-10 10:00:00,88.06,88.46,87.82,88.32,61074.0,81.1076,81.476,80.8866,81.3471,61074.0
2020-11-10 10:10:00,88.32,88.61,88.0,88.21,32250.0,81.3471,81.6142,81.0523,81.2458,32250.0
2020-11-10 10:20:00,88.2,88.2,87.76,88.03,30166.0,81.2366,81.2366,80.8313,81.08,30166.0
2020-11-10 10:30:00,88.0,88.05,87.1,87.32,55332.0,81.0523,81.0984,80.2234,80.426,55332.0
2020-11-10 10:40:00,87.31,87.55,86.95,87.19,69824.0,80.4168,80.6379,80.0852,80.3063,69824.0
2020-11-10 10:50:00,87.15,87.21,86.8,86.84,50097.0,80.2694,80.3247,79.9471,79.9839,50097.0
2020-11-10 11:00:00,86.87,87.41,86.75,86.91,80704.0,80.0116,80.5089,79.901,80.0484,80704.0
2020-11-10 11:10:00,86.93,87.07,86.36,86.36,35728.0,80.0668,80.1958,79.5418,79.5418,35728.0
2020-11-10 11:20:00,86.39,86.41,86.04,86.41,26254.0,79.5695,79.5879,79.2471,79.5879,26254.0
2020-11-10 11:30:00,86.39,86.39,85.79,85.98,24015.0,79.5695,79.5695,79.0168,79.1918,24015.0
2020-11-10 11:40:00,85.91,86.14,85.77,85.92,30951.0,79.1273,79.3392,78.9984,79.1366,30951.0
2020-11-10 11:50:00,85.97,86.24,85.92,86.09,19782.0,79.1826,79.4313,79.1366,79.2931,19782.0
2020-11-10 12:00:00,86.19,86.6,86.19,86.39,14104.0,79.3852,79.7629,79.3852,79.5695,14104.0
2020-11-10 12:10:00,86.39,86.39,86.1,86.16,16560.0,79.5695,79.5695,79.3023,79.3576,16560.0
2020-11-10 12:20:00,86.15,86.35,86.15,86.18,15168.0,79.3484,79.5326,79.3484,79.376,15168.0
2020-11-10 12:30:00,86.19,86.29,85.89,85.93,18372.0,79.3852,79.4773,79.1089,79.1458,18372.0
2020-11-10 12:40:00,85.93,86.58,85.93,86.58,42310.0,79.1458,79.7445,79.1458,79.7445,42310.0
2020-11-10 12:50:00,86.57,86.8,86.49,86.54,12753.0,79.7352,79.9471,79.6616,79.7076,12753.0
2020-11-10 13:00:00,86.59,86.62,86.42,86.59,16968.0,79.7537,79.7813,79.5971,79.7537,16968.0
2020-11-10 13:10:00,86.6,86.66,86.35,86.41,12371.0,79.7629,79.8181,79.5326,79.5879,12371.0
2020-11-10 13:20:00,86.41,86.46,86.05,86.14,21634.0,79.5879,79.6339,79.2563,79.3392,21634.0
2020-11-10 13:30:00,86.1,86.26,85.9,86.23,33629.0,79.3023,79.4497,79.1181,79.4221,33629.0
2020-11-10 13:40:00,86.22,86.43,86.14,86.39,29779.0,79.4129,79.6063,79.3392,79.5695,29779.0
2020-11-10 13:50:00,86.39,86.47,86.24,86.46,18753.0,79.5695,79.6431,79.4313,79.6339,18753.0
2020-11-10 14:00:00,86.46,86.56,86.4,86.53,19543.0,79.6339,79.726,79.5787,79.6984,19543.0
2020-11-10 14:10:00,86.54,86.59,86.34,86.59,34438.0,79.7076,79.7537,79.5234,79.7537,34438.0
2020-11-10 14:20:00,86.61,86.87,86.53,86.7,40486.0,79.7721,80.0116,79.6984,79.855,40486.0
2020-11-10 14:30:00,86.69,86.95,86.59,86.81,28690.0,79.8458,80.0852,79.7537,79.9563,28690.0
2020-11-10 14:40:00,86.78,86.98,86.62,86.8,30504.0,79.9287,80.1129,79.7813,79.9471,30504.0
2020-11-10 14:50:00,86.74,86.83,86.52,86.79,50954.0,79.8918,79.9747,79.6892,79.9379,50954.0
2020-11-10 15:00:00,86.75,86.82,86.58,86.59,28833.0,79.901,79.9655,79.7445,79.7537,28833.0
2020-11-10 15:10:00,86.6,86.83,86.51,86.77,33473.0,79.7629,79.9747,79.68,79.9195,33473.0
2020-11-10 15:20:00,86.77,86.92,86.67,86.76,29251.0,79.9195,80.0576,79.8273,79.9102,29251.0
2020-11-10 15:30:00,86.76,86.76,86.33,86.33,53090.0,79.9102,79.9102,79.5142,79.5142,53090.0
2020-11-10 15:40:00,86.35,86.76,86.3,86.66,96088.0,79.5326,79.9102,79.4866,79.8181,96088.0
2020-11-10 15:50:00,86.67,86.88,86.51,86.73,168959.0,79.8273,80.0208,79.68,79.8826,168959.0
2020-11-11 09:30:00,87.09,87.46,85.5,85.76,108630.0,80.2142,80.555,78.7497,78.9892,108630.0
2020-11-11 09:40:00,85.74,85.77,84.6,84.81,48405.0,78.9708,78.9984,77.9208,78.1142,48405.0
2020-11-11 09:50:00,84.81,84.84,83.96,84.12,31107.0,78.1142,78.1418,77.3313,77.4787,31107.0
2020-11-11 10:00:00,84.05,84.55,83.94,84.0,101567.0,77.4142,77.8747,77.3129,77.3681,101567.0
2020-11-11 10:10:00,83.9,84.64,83.82,84.5,22742.0,77.276,77.9576,77.2024,77.8287,22742.0
2020-11-11 10:20:00,84.49,84.68,84.1,84.1,37083.0,77.8195,77.9945,77.4602,77.4602,37083.0
2020-11-11 10:30:00,84.18,84.73,84.14,84.61,24692.0,77.5339,78.0405,77.4971,77.93,24692.0
2020-11-11 10:40:00,84.65,84.89,84.55,84.55,54943.0,77.9668,78.1879,77.8747,77.8747,54943.0
2020-11-11 10:50:00,84.56,84.81,84.44,84.79,28326.0,77.8839,78.1142,77.7734,78.0958,28326.0
2020-11-11 11:00:00,84.75,84.86,84.53,84.79,61574.0,78.0589,78.1602,77.8563,78.0958,61574.0
2020-11-11 11:10:00,84.79,84.81,84.47,84.59,37194.0,78.0958,78.1142,77.801,77.9116,37194.0
2020-11-11 11:20:00,84.59,84.65,84.42,84.5,20387.0,77.9116,77.9668,77.755,77.8287,20387.0
2020-11-11 11:30:00,84.55,84.74,84.51,84.65,21995.0,77.8747,78.0497,77.8379,77.9668,21995.0
2020-11-11 11:40:00,84.64,84.81,84.43,84.43,32316.0,77.9576,78.1142,77.7642,77.7642,32316.0
2020-11-11 11:50:00,84.47,84.57,84.15,84.15,19389.0,77.801,77.8931,77.5063,77.5063,19389.0
2020-11-11 12:00:00,84.12,84.26,83.9,84.26,28157.0,77.4787,77.6076,77.276,77.6076,28157.0
2020-11-11 12:10:00,84.17,84.22,83.95,84.14,13321.0,77.5247,77.5708,77.3221,77.4971,13321.0
2020-11-11 12:20:00,84.08,84.08,83.79,83.87,28793.0,77.4418,77.4418,77.1747,77.2484,28793.0
2020-11-11 12:30:00,83.83,84.08,83.77,84.05,16309.0,77.2116,77.4418,77.1563,77.4142,16309.0
2020-11-11 12:40:00,84.03,84.41,84.02,84.33,8719.0,77.3958,77.7458,77.3866,77.6721,8719.0
2020-11-11 12:50:00,84.37,84.66,84.34,84.66,12905.0,77.7089,77.976,77.6813,77.976,12905.0
2020-11-11 13:00:00,84.7,84.73,84.35,84.37,13106.0,78.0129,78.0405,77.6905,77.7089,13106.0
2020-11-11 13:10:00,84.35,84.52,84.2,84.48,17806.0,77.6905,77.8471,77.5524,77.8102,17806.0
2020-11-11 13:20:00,84.48,84.77,84.48,84.66,23885.0,77.8102,78.0774,77.8102,77.976,23885.0
2020-11-11 13:30:00,84.65,84.68,84.46,84.58,13756.0,77.9668,77.9945,77.7918,77.9024,13756.0
2020-11-11 13:40:00,84.61,84.74,84.57,84.7,14929.0,77.93,78.0497,77.8931,78.0129,14929.0
2020-11-11 13:50:00,84.71,84.79,84.29,84.3,19751.0,78.0221,78.0958,77.6352,77.6445,19751.0
2020-11-11 14:00:00,84.3,84.51,84.25,84.48,20044.0,77.6445,77.8379,77.5984,77.8102,20044.0
2020-11-11 14:10:00,84.49,84.64,84.49,84.51,8352.0,77.8195,77.9576,77.8195,77.8379,8352.0
2020-11-11 14:20:00,84.48,84.53,84.31,84.33,10618.0,77.8102,77.8563,77.6537,77.6721,10618.0
2020-11-11 14:30:00,84.34,84.46,84.27,84.3,15208.0,77.6813,77.7918,77.6168,77.6445,15208.0
2020-11-11 14:40:00,84.29,84.29,83.94,83.99,13847.0,77.6352,77.6352,77.3129,77.3589,13847.0
2020-11-11 14:50:00,83.97,84.27,83.92,84.21,15110.0,77.3405,77.6168,77.2945,77.5616,15110.0
2020-11-11 15:00:00,84.19,84.29,84.13,84.21,11934.0,77.5431,77.6352,77.4879,77.5616,11934.0
2020-11-11 15:10:00,84.24,84.31,84.14,84.28,21643.0,77.5892,77.6537,77.4971,77.626,21643.0
2020-11-11 15:20:00,84.26,84.26,83.75,83.75,37669.0,77.6076,77.6076,77.1379,77.1379,37669.0
2020-11-11 15:30:00,83.74,84.08,83.72,84.01,26846.0,77.1287,77.4418,77.1102,77.3774,26846.0
2020-11-11 15:40:00,83.98,84.54,83.98,84.48,55623.0,77.3497,77.8655,77.3497,77.8102,55623.0
2020-11-11 15:50:00,84.51,84.78,84.45,84.65,349253.0,77.8379,78.0866,77.7826,77.9668,349253.0
2020-11-12 09:30:00,83.27,83.45,82.66,82.81,82603.0,76.6958,76.8616,76.1339,76.2721,82603.0
2020-11-12 09:40:00,82.8,83.25,82.53,83.06,70851.0,76.2629,76.6774,76.0142,76.5024,70851.0
2020-11-12 09:50:00,83.06,83.31,82.93,83.3,25315.0,76.5024,76.7326,76.3826,76.7234,25315.0
2020-11-12 10:00:00,83.26,83.85,83.21,83.64,43228.0,76.6866,77.23,76.6405,77.0366,43228.0
2020-11-12 10:10:00,83.62,83.9,83.57,83.84,97179.0,77.0181,77.276,76.9721,77.2208,97179.0
2020-11-12 10:20:00,83.83,83.86,83.28,83.42,29466.0,77.2116,77.2392,76.705,76.8339,29466.0
2020-11-12 10:30:00,83.46,83.73,83.24,83.6,112806.0,76.8708,77.1195,76.6681,76.9997,112806.0
2020-11-12 10:40:00,83.6,83.68,83.43,83.48,51969.0,76.9997,77.0734,76.8431,76.8892,51969.0
2020-11-12 10:50:00,83.53,83.91,83.47,83.9,69201.0,76.9353,77.2852,76.88,77.276,69201.0
2020-11-12 11:00:00,83.9,84.4,83.52,84.28,20228.0,77.276,77.7366,76.926,77.626,20228.0
2020-11-12 11:10:00,84.28,84.42,84.14,84.24,14193.0,77.626,77.755,77.4971,77.5892,14193.0
2020-11-12 11:20:00,84.26,84.35,84.04,84.06,12402.0,77.6076,77.6905,77.405,77.4234,12402.0
2020-11-12 11:30:00,84.09,84.28,84.09,84.23,9411.0,77.451,77.626,77.451,77.58,9411.0
2020-11-12 11:40:00,84.2,84.51,84.13,84.43,11902.0,77.5524,77.8379,77.4879,77.7642,11902.0
2020-11-12 11:50:00,84.43,84.49,84.18,84.24,17027.0,77.7642,77.8195,77.5339,77.5892,17027.0
2020-11-12 12:00:00,84.2,84.26,84.11,84.11,7564.0,77.5524,77.6076,77.4695,77.4695,7564.0
2020-11-12 12:10:00,84.11,84.45,84.02,84.45,14387.0,77.4695,77.7826,77.3866,77.7826,14387.0
2020-11-12 12:20:00,84.44,84.58,84.05,84.06,11485.0,77.7734,77.9024,77.4142,77.4234,11485.0
2020-11-12 12:30:00,84.07,84.09,83.84,83.89,12925.0,77.4326,77.451,77.2208,77.2668,12925.0
2020-11-12 12:40:00,83.94,83.94,83.54,83.54,29891.0,77.3129,77.3129,76.9445,76.9445,29891.0
2020-11-12 12:50:00,83.54,83.7,83.41,83.62,18441.0,76.9445,77.0918,76.8247,77.0181,18441.0
2020-11-12 13:00:00,83.61,83.79,83.58,83.66,13352.0,77.0089,77.1747,76.9813,77.055,13352.0
2020-11-12 13:10:00,83.71,83.73,83.16,83.3,21379.0,77.101,77.1195,76.5945,76.7234,21379.0
2020-11-12 13:20:00,83.33,83.57,83.12,83.22,35575.0,76.751,76.9721,76.5576,76.6497,35575.0
2020-11-12 13:30:00,83.2,83.46,83.1,83.32,28822.0,76.6313,76.8708,76.5392,76.7418,28822.0
2020-11-12 13:40:00,83.28,83.48,83.25,83.38,11448.0,76.705,76.8892,76.6774,76.7971,11448.0
2020-11-12 13:50:00,83.4,83.62,83.4,83.54,10898.0,76.8155,77.0181,76.8155,76.9445,10898.0
2020-11-12 14:00:00,83.5,83.7,83.37,83.37,17915.0,76.9076,77.0918,76.7879,76.7879,17915.0
2020-11-12 14:10:00,83.39,83.43,83.04,83.06,13827.0,76.8063,76.8431,76.4839,76.5024,13827.0
2020-11-12 14:20:00,83.03,83.23,83.0,83.12,14571.0,76.4747,76.6589,76.4471,76.5576,14571.0
2020-11-12 14:30:00,83.12,83.4,83.04,83.09,19254.0,76.5576,76.8155,76.4839,76.53,19254.0
2020-11-12 14:40:00,83.07,83.08,82.75,82.76,21195.0,76.5116,76.5208,76.2168,76.226,21195.0
2020-11-12 14:50:00,82.78,82.9,82.69,82.75,22242.0,76.2445,76.355,76.1616,76.2168,22242.0
2020-11-12 15:00:00,82.74,82.84,82.56,82.61,26073.0,76.2076,76.2997,76.0418,76.0879,26073.0
2020-11-12 15:10:00,82.64,83.1,82.57,83.08,21758.0,76.1155,76.5392,76.051,76.5208,21758.0
2020-11-12 15:20:00,83.08,83.16,82.87,82.88,25969.0,76.5208,76.5945,76.3274,76.3366,25969.0
2020-11-12 15:30:00,82.85,82.88,82.66,82.8,44098.0,76.3089,76.3366,76.1339,76.2629,44098.0
2020-11-12 15:40:00,82.8,83.02,82.67,83.02,92384.0,76.2629,76.4655,76.1431,76.4655,92384.0
2020-11-12 15:50:00,83.03,83.58,83.03,83.57,204430.0,76.4747,76.9813,76.4747,76.9721,204430.0
2020-11-13 09:30:00,84.38,85.08,84.38,84.83,37075.0,77.7181,78.3629,77.7181,78.1326,37075.0
2020-11-13 09:40:00,84.9,85.24,84.49,85.15,57350.0,78.1971,78.5102,77.8195,78.4274,57350.0
2020-11-13 09:50:00,85.11,85.33,84.76,85.13,32516.0,78.3905,78.5931,78.0681,78.4089,32516.0
2020-11-13 10:00:00,85.14,85.4,84.97,85.35,39188.0,78.4181,78.6576,78.2616,78.6116,39188.0
2020-11-13 10:10:00,85.34,85.5,85.09,85.22,27896.0,78.6023,78.7497,78.3721,78.4918,27896.0
2020-11-13 10:20:00,85.24,85.43,84.97,85.35,22243.0,78.5102,78.6852,78.2616,78.6116,22243.0
2020-11-13 10:30:00,85.34,85.72,85.34,85.38,17011.0,78.6023,78.9523,78.6023,78.6392,17011.0
2020-11-13 10:40:00,85.38,85.54,85.35,85.35,26659.0,78.6392,78.7866,78.6116,78.6116,26659.0
2020-11-13 10:50:00,85.37,85.57,84.92,85.02,34056.0,78.63,78.8142,78.2155,78.3076,34056.0
2020-11-13 11:00:00,85.01,85.11,84.91,84.99,17574.0,78.2984,78.3905,78.2063,78.28,17574.0
2020-11-13 11:10:00,85.01,85.06,84.92,84.97,18761.0,78.2984,78.3445,78.2155,78.2616,18761.0
2020-11-13 11:20:00,84.98,85.07,84.75,85.06,18818.0,78.2708,78.3537,78.0589,78.3445,18818.0
2020-11-13 11:30:00,85.05,85.44,85.04,85.43,11012.0,78.3352,78.6945,78.326,78.6852,11012.0
2020-11-13 11:40:00,85.43,85.55,85.41,85.49,45387.0,78.6852,78.7958,78.6668,78.7405,45387.0
2020-11-13 11:50:00,85.52,85.7,85.38,85.63,15303.0,78.7681,78.9339,78.6392,78.8695,15303.0
2020-11-13 12:00:00,85.66,85.74,85.53,85.66,10397.0,78.8971,78.9708,78.7773,78.8971,10397.0
2020-11-13 12:10:00,85.67,85.73,85.56,85.64,9474.0,78.9063,78.9616,78.805,78.8787,9474.0
2020-11-13 12:20:00,85.61,85.67,85.56,85.62,6368.0,78.851,78.9063,78.805,78.8602,6368.0
2020-11-13 12:30:00,85.64,85.75,85.62,85.69,10550.0,78.8787,78.98,78.8602,78.9247,10550.0
2020-11-13 12:40:00,85.7,85.72,85.42,85.51,26643.0,78.9339,78.9523,78.676,78.7589,26643.0
2020-11-13 12:50:00,85.52,85.64,85.52,85.61,18535.0,78.7681,78.8787,78.7681,78.851,18535.0
2020-11-13 13:00:00,85.63,85.66,85.5,85.6,18349.0,78.8695,78.8971,78.7497,78.8418,18349.0
2020-11-13 13:10:00,85.61,85.61,85.39,85.56,18189.0,78.851,78.851,78.6484,78.805,18189.0
2020-11-13 13:20:00,85.55,85.64,85.45,85.63,21854.0,78.7958,78.8787,78.7037,78.8695,21854.0
2020-11-13 13:30:00,85.64,86.0,85.56,86.0,43674.0,78.8787,79.2102,78.805,79.2102,43674.0
2020-11-13 13:40:00,86.02,86.22,85.96,86.21,36226.0,79.2287,79.4129,79.1734,79.4037,36226.0
2020-11-13 13:50:00,86.21,86.28,86.14,86.16,36241.0,79.4037,79.4681,79.3392,79.3576,36241.0
2020-11-13 14:00:00,86.18,86.25,86.02,86.16,21365.0,79.376,79.4405,79.2287,79.3576,21365.0
2020-11-13 14:10:00,86.2,86.22,86.05,86.2,21972.0,79.3945,79.4129,79.2563,79.3945,21972.0
2020-11-13 14:20:00,86.19,86.41,86.17,86.28,42744.0,79.3852,79.5879,79.3668,79.4681,42744.0
2020-11-13 14:30:00,86.28,86.53,86.2,86.45,31076.0,79.4681,79.6984,79.3945,79.6247,31076.0
2020-11-13 14:40:00,86.45,86.66,86.45,86.61,80946.0,79.6247,79.8181,79.6247,79.7721,80946.0
2020-11-13 14:50:00,86.6,86.85,86.56,86.75,59086.0,79.7629,79.9931,79.726,79.901,59086.0
2020-11-13 15:00:00,86.74,86.88,86.71,86.76,39716.0,79.8918,80.0208,79.8642,79.9102,39716.0
2020-11-13 15:10:00,86.79,86.89,86.67,86.81,48219.0,79.9379,80.03,79.8273,79.9563,48219.0
2020-11-13 15:20:00,86.81,86.87,86.72,86.82,29965.0,79.9563,80.0116,79.8734,79.9655,29965.0
2020-11-13 15:30:00,86.83,87.1,86.79,87.07,82285.0,79.9747,80.2234,79.9379,80.1958,82285.0
2020-11-13 15:40:00,87.08,87.27,87.03,87.03,95012.0,80.205,80.38,80.1589,80.1589,95012.0
2020-11-13 15:50:00,87.03,87.08,86.6,86.66,190632.0,80.1589,80.205,79.7629,79.8181,190632.0
2020-11-16 09:30:00,89.99,90.61,88.3,90.28,124268.0,82.8852,83.4563,81.3287,83.1523,124268.0
2020-11-16 09:40:00,90.28,90.28,88.45,88.89,78715.0,83.1523,83.1523,81.4668,81.8721,78715.0
2020-11-16 09:50:00,88.82,88.9,88.1,88.79,31677.0,81.8076,81.8813,81.1444,81.78,31677.0
2020-11-16 10:00:00,88.85,88.96,88.26,88.66,33350.0,81.8352,81.9365,81.2918,81.6602,33350.0
2020-11-16 10:10:00,88.7,89.33,88.6,89.2,39711.0,81.6971,82.2773,81.605,82.1576,39711.0
2020-11-16 10:20:00,89.3,89.3,88.82,89.19,62039.0,82.2497,82.2497,81.8076,82.1484,62039.0
2020-11-16 10:30:00,89.23,89.27,88.94,89.27,22960.0,82.1852,82.2221,81.9181,82.2221,22960.0
2020-11-16 10:40:00,89.25,89.53,89.19,89.24,48055.0,82.2037,82.4615,82.1484,82.1944,48055.0
2020-11-16 10:50:00,89.2,89.45,89.04,89.4,24425.0,82.1576,82.3879,82.0102,82.3418,24425.0
2020-11-16 11:00:00,89.42,89.44,88.99,89.07,18326.0,82.3602,82.3787,81.9642,82.0379,18326.0
2020-11-16 11:10:00,89.07,89.35,88.98,89.35,24548.0,82.0379,82.2958,81.955,82.2958,24548.0
2020-11-16 11:20:00,89.38,89.62,89.17,89.58,35271.0,82.3234,82.5444,82.13,82.5076,35271.0
2020-11-16 11:30:00,89.58,89.72,89.42,89.51,15897.0,82.5076,82.6365,82.3602,82.4431,15897.0
2020-11-16 11:40:00,89.51,89.57,89.24,89.24,48833.0,82.4431,82.4984,82.1944,82.1944,48833.0
2020-11-16 11:50:00,89.2,89.3,89.1,89.22,31299.0,82.1576,82.2497,82.0655,82.176,31299.0
2020-11-16 12:00:00,89.24,89.29,89.1,89.1,24149.0,82.1944,82.2405,82.0655,82.0655,24149.0
2020-11-16 12:10:00,89.08,89.08,88.75,88.88,11485.0,82.0471,82.0471,81.7431,81.8629,11485.0
2020-11-16 12:20:00,88.93,89.01,88.8,88.81,14051.0,81.9089,81.9826,81.7892,81.7984,14051.0
2020-11-16 12:30:00,88.83,89.12,88.67,88.98,10893.0,81.8168,82.0839,81.6694,81.955,10893.0
2020-11-16 12:40:00,88.99,89.06,88.83,88.93,5604.0,81.9642,82.0287,81.8168,81.9089,5604.0
2020-11-16 12:50:00,88.94,89.01,88.7,88.7,16992.0,81.9181,81.9826,81.6971,81.6971,16992.0
2020-11-16 13:00:00,88.72,88.76,88.58,88.63,19766.0,81.7155,81.7523,81.5865,81.6326,19766.0
2020-11-16 13:10:00,88.61,88.76,88.6,88.71,32590.0,81.6142,81.7523,81.605,81.7063,32590.0
2020-11-16 13:20:00,88.7,88.76,88.17,88.17,22113.0,81.6971,81.7523,81.2089,81.2089,22113.0
2020-11-16 13:30:00,88.2,88.46,88.14,88.4,13064.0,81.2366,81.476,81.1813,81.4208,13064.0
2020-11-16 13:40:00,88.42,88.42,87.86,87.86,33143.0,81.4392,81.4392,80.9234,80.9234,33143.0
2020-11-16 13:50:00,87.88,88.08,87.8,87.84,32147.0,80.9418,81.126,80.8681,80.905,32147.0
2020-11-16 14:00:00,87.74,87.85,87.62,87.8,9842.0,80.8129,80.9142,80.7023,80.8681,9842.0
2020-11-16 14:10:00,87.78,87.93,87.72,87.93,18558.0,80.8497,80.9879,80.7944,80.9879,18558.0
2020-11-16 14:20:00,87.92,88.07,87.84,88.02,23467.0,80.9787,81.1168,80.905,81.0708,23467.0
2020-11-16 14:30:00,87.99,88.09,87.77,87.81,13626.0,81.0431,81.1352,80.8405,80.8773,13626.0
2020-11-16 14:40:00,87.81,88.01,87.79,87.91,32384.0,80.8773,81.0616,80.8589,80.9694,32384.0
2020-11-16 14:50:00,87.89,88.02,87.84,87.98,29063.0,80.951,81.0708,80.905,81.0339,29063.0
2020-11-16 15:00:00,87.96,87.99,87.7,87.81,11452.0,81.0155,81.0431,80.776,80.8773,11452.0
2020-11-16 15:10:00,87.89,87.96,87.85,87.85,14411.0,80.951,81.0155,80.9142,80.9142,14411.0
2020-11-16 15:20:00,87.85,88.03,87.83,87.93,29185.0,80.9142,81.08,80.8958,80.9879,29185.0
2020-11-16 15:30:00,87.94,88.17,87.91,87.96,29742.0,80.9971,81.2089,80.9694,81.0155,29742.0
2020-11-16 15:40:00,87.98,88.17,87.95,88.11,38901.0,81.0339,81.2089,81.0063,81.1537,38901.0
2020-11-16 15:50:00,88.05,88.67,87.99,88.65,162567.0,81.0984,81.6694,81.0431,81.651,162567.0
2020-11-17 09:30:00,87.1,88.05,86.93,87.49,63239.0,80.2234,81.0984,80.0668,80.5826,63239.0
2020-11-17 09:40:00,87.52,87.52,86.64,86.65,29845.0,80.6102,80.6102,79.7997,79.8089,29845.0
2020-11-17 09:50:00,86.67,86.68,85.59,85.59,50174.0,79.8273,79.8366,78.8326,78.8326,50174.0
2020-11-17 10:00:00,85.63,86.05,85.49,85.66,60113.0,78.8695,79.2563,78.7405,78.8971,60113.0
2020-11-17 10:10:00,85.69,86.32,85.69,86.19,45109.0,78.9247,79.505,78.9247,79.3852,45109.0
2020-11-17 10:20:00,86.23,86.27,86.1,86.13,20925.0,79.4221,79.4589,79.3023,79.33,20925.0
2020-11-17 10:30:00,86.2,86.71,86.09,86.42,29764.0,79.3945,79.8642,79.2931,79.5971,29764.0
2020-11-17 10:40:00,86.41,86.84,86.35,86.78,21367.0,79.5879,79.9839,79.5326,79.9287,21367.0
2020-11-17 10:50:00,86.77,86.98,86.67,86.88,30204.0,79.9195,80.1129,79.8273,80.0208,30204.0
2020-11-17 11:00:00,86.87,87.08,86.69,87.08,15169.0,80.0116,80.205,79.8458,80.205,15169.0
2020-11-17 11:10:00,87.08,87.28,87.01,87.22,13159.0,80.205,80.3892,80.1405,80.3339,13159.0
2020-11-17 11:20:00,87.22,87.6,87.22,87.56,17227.0,80.3339,80.6839,80.3339,80.6471,17227.0
2020-11-17 11:30:00,87.62,88.16,87.62,87.95,20844.0,80.7023,81.1997,80.7023,81.0063,20844.0
2020-11-17 11:40:00,87.95,88.31,87.83,88.24,21892.0,81.0063,81.3379,80.8958,81.2734,21892.0
2020-11-17 11:50:00,88.22,88.39,88.21,88.25,27449.0,81.255,81.4116,81.2458,81.2826,27449.0
2020-11-17 12:00:00,88.23,88.26,87.76,87.82,20413.0,81.2642,81.2918,80.8313,80.8866,20413.0
2020-11-17 12:10:00,87.84,88.26,87.82,88.1,28038.0,80.905,81.2918,80.8866,81.1444,28038.0
2020-11-17 12:20:00,88.1,88.3,88.07,88.3,12827.0,81.1444,81.3287,81.1168,81.3287,12827.0
2020-11-17 12:30:00,88.3,88.48,88.18,88.43,25292.0,81.3287,81.4944,81.2181,81.4484,25292.0
2020-11-17 12:40:00,88.46,88.61,88.46,88.52,19406.0,81.476,81.6142,81.476,81.5313,19406.0
2020-11-17 12:50:00,88.52,88.57,88.29,88.41,15595.0,81.5313,81.5773,81.3194,81.43,15595.0
2020-11-17 13:00:00,88.44,88.51,88.24,88.25,17708.0,81.4576,81.5221,81.2734,81.2826,17708.0
2020-11-17 13:10:00,88.23,88.42,88.22,88.3,8577.0,81.2642,81.4392,81.255,81.3287,8577.0
2020-11-17 13:20:00,88.3,88.38,88.2,88.35,8310.0,81.3287,81.4023,81.2366,81.3747,8310.0
2020-11-17 13:30:00,88.31,88.51,88.28,88.48,9603.0,81.3379,81.5221,81.3102,81.4944,9603.0
2020-11-17 13:40:00,88.49,88.51,88.29,88.32,10204.0,81.5037,81.5221,81.3194,81.3471,10204.0
2020-11-17 13:50:00,88.27,88.31,88.03,88.31,10893.0,81.301,81.3379,81.08,81.3379,10893.0
2020-11-17 14:00:00,88.28,88.5,88.28,88.47,9337.0,81.3102,81.5129,81.3102,81.4852,9337.0
2020-11-17 14:10:00,88.45,88.56,88.4,88.46,16112.0,81.4668,81.5681,81.4208,81.476,16112.0
2020-11-17 14:20:00,88.44,88.49,88.2,88.26,9084.0,81.4576,81.5037,81.2366,81.2918,9084.0
2020-11-17 14:30:00,88.29,88.31,88.16,88.17,16658.0,81.3194,81.3379,81.1997,81.2089,16658.0
2020-11-17 14:40:00,88.17,88.17,88.07,88.07,34334.0,81.2089,81.2089,81.1168,81.1168,34334.0
2020-11-17 14:50:00,88.07,88.19,87.98,87.98,20195.0,81.1168,81.2273,81.0339,81.0339,20195.0
2020-11-17 15:00:00,87.96,88.03,87.63,87.63,23200.0,81.0155,81.08,80.7116,80.7116,23200.0
2020-11-17 15:10:00,87.64,87.64,87.42,87.42,45041.0,80.7208,80.7208,80.5181,80.5181,45041.0
2020-11-17 15:20:00,87.38,87.51,87.29,87.41,45941.0,80.4813,80.601,80.3984,80.5089,45941.0
2020-11-17 15:30:00,87.44,87.79,87.4,87.66,38019.0,80.5366,80.8589,80.4997,80.7392,38019.0
2020-11-17 15:40:00,87.71,87.72,87.26,87.44,94523.0,80.7852,80.7944,80.3708,80.5366,94523.0
2020-11-17 15:50:00,87.46,87.87,87.28,87.77,171150.0,80.555,80.9326,80.3892,80.8405,171150.0
2020-11-18 09:30:00,88.23,88.9,87.96,88.15,43038.0,81.2642,81.8813,81.0155,81.1905,43038.0
2020-11-18 09:40:00,88.29,88.7,88.19,88.46,76100.0,81.3194,81.6971,81.2273,81.476,76100.0
2020-11-18 09:50:00,88.44,88.54,88.16,88.43,38584.0,81.4576,81.5497,81.1997,81.4484,38584.0
2020-11-18 10:00:00,88.49,88.88,88.36,88.63,55525.0,81.5037,81.8629,81.3839,81.6326,55525.0
2020-11-18 10:10:00,88.7,88.78,88.26,88.32,22143.0,81.6971,81.7708,81.2918,81.3471,22143.0
2020-11-18 10:20:00,88.28,88.62,88.19,88.51,90779.0,81.3102,81.6234,81.2273,81.5221,90779.0
2020-11-18 10:30:00,88.54,88.62,88.25,88.34,55266.0,81.5497,81.6234,81.2826,81.3655,55266.0
2020-11-18 10:40:00,88.29,88.41,88.15,88.36,21581.0,81.3194,81.43,81.1905,81.3839,21581.0
2020-11-18 10:50:00,88.35,88.65,88.3,88.44,17146.0,81.3747,81.651,81.3287,81.4576,17146.0
2020-11-18 11:00:00,88.47,88.71,88.43,88.66,26737.0,81.4852,81.7063,81.4484,81.6602,26737.0
2020-11-18 11:10:00,88.64,89.02,88.63,88.99,20043.0,81.6418,81.9918,81.6326,81.9642,20043.0
2020-11-18 11:20:00,88.94,89.13,88.72,89.03,14605.0,81.9181,82.0931,81.7155,82.001,14605.0
2020-11-18 11:30:00,89.01,89.25,88.95,89.23,16340.0,81.9826,82.2037,81.9273,82.1852,16340.0
2020-11-18 11:40:00,89.22,89.31,89.01,89.01,13752.0,82.176,82.2589,81.9826,81.9826,13752.0
2020-11-18 11:50:00,88.98,89.39,88.92,89.25,92353.0,81.955,82.3326,81.8997,82.2037,92353.0
2020-11-18 12:00:00,89.23,89.24,88.69,88.72,58081.0,82.1852,82.1944,81.6879,81.7155,58081.0
2020-11-18 12:10:00,88.78,88.89,88.53,88.56,10181.0,81.7708,81.8721,81.5405,81.5681,10181.0
2020-11-18 12:20:00,88.62,88.69,88.4,88.49,12157.0,81.6234,81.6879,81.4208,81.5037,12157.0
2020-11-18 12:30:00,88.43,88.59,88.32,88.56,9229.0,81.4484,81.5958,81.3471,81.5681,9229.0
2020-11-18 12:40:00,88.66,88.91,88.65,88.77,9062.0,81.6602,81.8905,81.651,81.7615,9062.0
2020-11-18 12:50:00,88.74,88.83,88.62,88.63,5813.0,81.7339,81.8168,81.6234,81.6326,5813.0
2020-11-18 13:00:00,88.66,88.75,88.58,88.7,8758.0,81.6602,81.7431,81.5865,81.6971,8758.0
2020-11-18 13:10:00,88.73,88.85,88.64,88.69,9003.0,81.7247,81.8352,81.6418,81.6879,9003.0
2020-11-18 13:20:00,88.69,88.84,88.47,88.51,21810.0,81.6879,81.826,81.4852,81.5221,21810.0
2020-11-18 13:30:00,88.47,88.62,88.34,88.51,21894.0,81.4852,81.6234,81.3655,81.5221,21894.0
2020-11-18 13:40:00,88.48,88.48,88.02,88.04,16542.0,81.4944,81.4944,81.0708,81.0892,16542.0
2020-11-18 13:50:00,88.05,88.11,87.79,87.82,31625.0,81.0984,81.1537,80.8589,80.8866,31625.0
2020-11-18 14:00:00,87.82,87.98,87.7,87.71,65660.0,80.8866,81.0339,80.776,80.7852,65660.0
2020-11-18 14:10:00,87.74,87.79,87.38,87.38,32239.0,80.8129,80.8589,80.4813,80.4813,32239.0
2020-11-18 14:20:00,87.38,87.43,87.07,87.16,20721.0,80.4813,80.5273,80.1958,80.2787,20721.0
2020-11-18 14:30:00,87.17,87.34,87.08,87.14,17517.0,80.2879,80.4444,80.205,80.2602,17517.0
2020-11-18 14:40:00,87.15,87.25,86.96,87.0,89225.0,80.2694,80.3616,80.0944,80.1313,89225.0
2020-11-18 14:50:00,87.0,87.18,86.83,86.83,57094.0,80.1313,80.2971,79.9747,79.9747,57094.0
2020-11-18 15:00:00,86.85,86.87,86.47,86.71,50670.0,79.9931,80.0116,79.6431,79.8642,50670.0
2020-11-18 15:10:00,86.71,86.99,86.63,86.63,33198.0,79.8642,80.1221,79.7905,79.7905,33198.0
2020-11-18 15:20:00,86.66,86.66,86.34,86.34,38679.0,79.8181,79.8181,79.5234,79.5234,38679.0
2020-11-18 15:30:00,86.33,86.51,86.19,86.29,62758.0,79.5142,79.68,79.3852,79.4773,62758.0
2020-11-18 15:40:00,86.3,86.37,86.09,86.22,71663.0,79.4866,79.551,79.2931,79.4129,71663.0
2020-11-18 15:50:00,86.22,86.34,85.54,85.6,302461.0,79.4129,79.5234,78.7866,78.8418,302461.0
2020-11-19 09:30:00,84.74,85.38,83.67,85.05,120572.0,78.0497,78.6392,77.0642,78.3352,120572.0
2020-11-19 09:40:00,85.08,85.29,84.43,84.57,116865.0,78.3629,78.5563,77.7642,77.8931,116865.0
2020-11-19 09:50:00,84.59,84.75,84.1,84.32,126615.0,77.9116,78.0589,77.4602,77.6629,126615.0
2020-11-19 10:00:00,84.31,84.56,84.07,84.41,37697.0,77.6537,77.8839,77.4326,77.7458,37697.0
2020-11-19 10:10:00,84.42,84.45,84.07,84.09,41043.0,77.755,77.7826,77.4326,77.451,41043.0
2020-11-19 10:20:00,84.08,84.43,83.72,84.0,76546.0,77.4418,77.7642,77.1102,77.3681,76546.0
2020-11-19 10:30:00,84.02,84.08,83.83,83.95,23017.0,77.3866,77.4418,77.2116,77.3221,23017.0
2020-11-19 10:40:00,83.97,84.45,83.9,84.29,130080.0,77.3405,77.7826,77.276,77.6352,130080.0
2020-11-19 10:50:00,84.33,84.33,83.83,83.86,118512.0,77.6721,77.6721,77.2116,77.2392,118512.0
2020-11-19 11:00:00,83.86,84.0,83.8,83.94,40856.0,77.2392,77.3681,77.1839,77.3129,40856.0
2020-11-19 11:10:00,83.9,84.5,83.7,84.47,131038.0,77.276,77.8287,77.0918,77.801,131038.0
2020-11-19 11:20:00,84.5,84.69,84.2,84.25,98552.0,77.8287,78.0037,77.5524,77.5984,98552.0
2020-11-19 11:30:00,84.25,84.35,84.02,84.25,57547.0,77.5984,77.6905,77.3866,77.5984,57547.0
2020-11-19 11:40:00,84.3,84.52,84.14,84.26,177672.0,77.6445,77.8471,77.4971,77.6076,177672.0
2020-11-19 11:50:00,84.25,84.35,84.2,84.29,31580.0,77.5984,77.6905,77.5524,77.6352,31580.0
2020-11-19 12:00:00,84.29,84.38,84.16,84.25,19886.0,77.6352,77.7181,77.5155,77.5984,19886.0
2020-11-19 12:10:00,84.26,84.28,84.03,84.04,23938.0,77.6076,77.626,77.3958,77.405,23938.0
2020-11-19 12:20:00,84.08,84.28,84.08,84.27,9343.0,77.4418,77.626,77.4418,77.6168,9343.0
2020-11-19 12:30:00,84.25,84.35,84.2,84.27,59539.0,77.5984,77.6905,77.5524,77.6168,59539.0
2020-11-19 12:40:00,84.26,84.29,83.94,84.06,16965.0,77.6076,77.6352,77.3129,77.4234,16965.0
2020-11-19 12:50:00,84.06,84.21,83.92,84.2,9253.0,77.4234,77.5616,77.2945,77.5524,9253.0
2020-11-19 13:00:00,84.2,84.25,84.11,84.13,13531.0,77.5524,77.5984,77.4695,77.4879,13531.0
2020-11-19 13:10:00,84.15,84.34,84.15,84.26,30775.0,77.5063,77.6813,77.5063,77.6076,30775.0
2020-11-19 13:20:00,84.25,84.75,84.25,84.61,31442.0,77.5984,78.0589,77.5984,77.93,31442.0
2020-11-19 13:30:00,84.62,84.74,84.24,84.31,30190.0,77.9392,78.0497,77.5892,77.6537,30190.0
2020-11-19 13:40:00,84.3,84.48,84.28,84.48,40157.0,77.6445,77.8102,77.626,77.8102,40157.0
2020-11-19 13:50:00,84.49,84.53,84.27,84.35,27974.0,77.8195,77.8563,77.6168,77.6905,27974.0
2020-11-19 14:00:00,84.35,84.43,84.29,84.34,136536.0,77.6905,77.7642,77.6352,77.6813,136536.0
2020-11-19 14:10:00,84.34,84.4,84.29,84.31,46273.0,77.6813,77.7366,77.6352,77.6537,46273.0
2020-11-19 14:20:00,84.31,84.44,84.31,84.38,71354.0,77.6537,77.7734,77.6537,77.7181,71354.0
2020-11-19 14:30:00,84.38,84.78,84.32,84.56,167862.0,77.7181,78.0866,77.6629,77.8839,167862.0
2020-11-19 14:40:00,84.58,84.82,84.34,84.39,327546.0,77.9024,78.1234,77.6813,77.7274,327546.0
2020-11-19 14:50:00,84.37,84.42,84.35,84.38,185824.0,77.7089,77.755,77.6905,77.7181,185824.0
2020-11-19 15:00:00,84.38,84.63,84.25,84.53,175326.0,77.7181,77.9484,77.5984,77.8563,175326.0
2020-11-19 15:10:00,84.53,84.78,84.42,84.48,200999.0,77.8563,78.0866,77.755,77.8102,200999.0
2020-11-19 15:20:00,84.48,84.55,84.33,84.48,139233.0,77.8102,77.8747,77.6721,77.8102,139233.0
2020-11-19 15:30:00,84.49,85.19,84.47,85.18,169061.0,77.8195,78.4642,77.801,78.455,169061.0
2020-11-19 15:40:00,85.16,85.28,84.92,84.98,225615.0,78.4366,78.5471,78.2155,78.2708,225615.0
2020-11-19 15:50:00,84.98,85.28,84.89,84.98,280177.0,78.2708,78.5471,78.1879,78.2708,280177.0
2020-11-20 09:30:00,84.43,84.56,83.9,84.48,97057.0,77.7642,77.8839,77.276,77.8102,97057.0
2020-11-20 09:40:00,84.39,84.81,84.23,84.75,62163.0,77.7274,78.1142,77.58,78.0589,62163.0
2020-11-20 09:50:00,84.73,84.83,84.08,84.26,30936.0,78.0405,78.1326,77.4418,77.6076,30936.0
2020-11-20 10:00:00,84.29,84.76,84.28,84.72,14779.0,77.6352,78.0681,77.626,78.0313,14779.0
2020-11-20 10:10:00,84.73,85.07,84.26,84.42,53622.0,78.0405,78.3537,77.6076,77.755,53622.0
2020-11-20 10:20:00,84.42,84.59,84.21,84.21,16060.0,77.755,77.9116,77.5616,77.5616,16060.0
2020-11-20 10:30:00,84.21,84.27,83.91,84.27,21834.0,77.5616,77.6168,77.2852,77.6168,21834.0
2020-11-20 10:40:00,84.25,84.34,83.77,83.83,28375.0,77.5984,77.6813,77.1563,77.2116,28375.0
2020-11-20 10:50:00,83.83,84.03,83.77,83.93,23466.0,77.2116,77.3958,77.1563,77.3037,23466.0
2020-11-20 11:00:00,83.93,84.13,83.63,83.72,47756.0,77.3037,77.4879,77.0274,77.1102,47756.0
2020-11-20 11:10:00,83.72,83.82,83.61,83.8,22779.0,77.1102,77.2024,77.0089,77.1839,22779.0
2020-11-20 11:20:00,83.81,84.12,83.74,83.76,54387.0,77.1931,77.4787,77.1287,77.1471,54387.0
2020-11-20 11:30:00,83.81,83.94,83.81,83.86,21878.0,77.1931,77.3129,77.1931,77.2392,21878.0
2020-11-20 11:40:00,83.84,83.86,83.41,83.49,24546.0,77.2208,77.2392,76.8247,76.8984,24546.0
2020-11-20 11:50:00,83.51,83.76,83.49,83.58,51996.0,76.9168,77.1471,76.8984,76.9813,51996.0
2020-11-20 12:00:00,83.58,83.67,83.49,83.55,86075.0,76.9813,77.0642,76.8984,76.9537,86075.0
2020-11-20 12:10:00,83.54,83.59,83.48,83.53,30637.0,76.9445,76.9905,76.8892,76.9353,30637.0
2020-11-20 12:20:00,83.5,83.61,83.48,83.55,97230.0,76.9076,77.0089,76.8892,76.9537,97230.0
2020-11-20 12:30:00,83.55,83.55,83.36,83.42,22078.0,76.9537,76.9537,76.7787,76.8339,22078.0
2020-11-20 12:40:00,83.42,83.59,83.26,83.51,68900.0,76.8339,76.9905,76.6866,76.9168,68900.0
2020-11-20 12:50:00,83.51,83.58,83.45,83.54,30171.0,76.9168,76.9813,76.8616,76.9445,30171.0
2020-11-20 13:00:00,83.54,83.9,83.54,83.69,96294.0,76.9445,77.276,76.9445,77.0826,96294.0
2020-11-20 13:10:00,83.68,83.77,83.57,83.71,14420.0,77.0734,77.1563,76.9721,77.101,14420.0
2020-11-20 13:20:00,83.68,83.77,83.63,83.7,21453.0,77.0734,77.1563,77.0274,77.0918,21453.0
2020-11-20 13:30:00,83.68,83.75,83.57,83.7,28676.0,77.0734,77.1379,76.9721,77.0918,28676.0
2020-11-20 13:40:00,83.67,83.68,83.42,83.53,148510.0,77.0642,77.0734,76.8339,76.9353,148510.0
2020-11-20 13:50:00,83.53,83.56,83.43,83.52,120987.0,76.9353,76.9629,76.8431,76.926,120987.0
2020-11-20 14:00:00,83.52,83.66,83.49,83.51,40742.0,76.926,77.055,76.8984,76.9168,40742.0
2020-11-20 14:10:00,83.52,83.57,83.24,83.3,43483.0,76.926,76.9721,76.6681,76.7234,43483.0
2020-11-20 14:20:00,83.3,83.36,83.27,83.33,31815.0,76.7234,76.7787,76.6958,76.751,31815.0
2020-11-20 14:30:00,83.31,83.51,83.3,83.32,73715.0,76.7326,76.9168,76.7234,76.7418,73715.0
2020-11-20 14:40:00,83.31,83.31,83.12,83.16,30351.0,76.7326,76.7326,76.5576,76.5945,30351.0
2020-11-20 14:50:00,83.16,83.18,83.03,83.12,66867.0,76.5945,76.6129,76.4747,76.5576,66867.0
2020-11-20 15:00:00,83.12,83.33,83.03,83.25,138698.0,76.5576,76.751,76.4747,76.6774,138698.0
2020-11-20 15:10:00,83.27,83.58,83.22,83.58,30228.0,76.6958,76.9813,76.6497,76.9813,30228.0
2020-11-20 15:20:00,83.59,83.71,83.38,83.44,92203.0,76.9905,77.101,76.7971,76.8524,92203.0
2020-11-20 15:30:00,83.44,83.56,83.4,83.5,114240.0,76.8524,76.9629,76.8155,76.9076,114240.0
2020-11-20 15:40:00,83.48,83.89,83.44,83.76,109524.0,76.8892,77.2668,76.8524,77.1471,109524.0
2020-11-20 15:50:00,83.74,83.83,83.29,83.59,346889.0,77.1287,77.2116,76.7142,76.9905,346889.0
2020-11-23 09:30:00,85.16,85.39,84.68,85.31,62140.0,78.4366,78.6484,77.9945,78.5747,62140.0
2020-11-23 09:40:00,85.27,85.87,85.19,85.49,30047.0,78.5379,79.0905,78.4642,78.7405,30047.0
2020-11-23 09:50:00,85.52,86.04,85.52,85.76,22205.0,78.7681,79.2471,78.7681,78.9892,22205.0
2020-11-23 10:00:00,85.76,86.19,85.59,86.19,38616.0,78.9892,79.3852,78.8326,79.3852,38616.0
2020-11-23 10:10:00,86.14,86.6,86.0,86.59,52913.0,79.3392,79.7629,79.2102,79.7537,52913.0
2020-11-23 10:20:00,86.62,86.68,86.08,86.08,48273.0,79.7813,79.8366,79.2839,79.2839,48273.0
2020-11-23 10:30:00,86.08,86.58,86.06,86.57,27072.0,79.2839,79.7445,79.2655,79.7352,27072.0
2020-11-23 10:40:00,86.56,86.8,86.47,86.73,34402.0,79.726,79.9471,79.6431,79.8826,34402.0
2020-11-23 10:50:00,86.71,86.87,86.59,86.84,22293.0,79.8642,80.0116,79.7537,79.9839,22293.0
2020-11-23 11:00:00,86.84,86.96,86.71,86.91,32751.0,79.9839,80.0944,79.8642,80.0484,32751.0
2020-11-23 11:10:00,86.91,86.93,86.64,86.88,27698.0,80.0484,80.0668,79.7997,80.0208,27698.0
2020-11-23 11:20:00,86.91,87.15,86.8,87.06,33132.0,80.0484,80.2694,79.9471,80.1866,33132.0
2020-11-23 11:30:00,87.06,87.06,86.57,86.73,24662.0,80.1866,80.1866,79.7352,79.8826,24662.0
2020-11-23 11:40:00,86.74,86.77,86.49,86.66,13303.0,79.8918,79.9195,79.6616,79.8181,13303.0
2020-11-23 11:50:00,86.66,86.78,86.57,86.71,12525.0,79.8181,79.9287,79.7352,79.8642,12525.0
2020-11-23 12:00:00,86.72,86.76,86.57,86.6,11584.0,79.8734,79.9102,79.7352,79.7629,11584.0
2020-11-23 12:10:00,86.58,86.85,86.58,86.8,13464.0,79.7445,79.9931,79.7445,79.9471,13464.0
2020-11-23 12:20:00,86.75,86.84,86.66,86.66,20659.0,79.901,79.9839,79.8181,79.8181,20659.0
2020-11-23 12:30:00,86.7,86.83,86.57,86.76,15302.0,79.855,79.9747,79.7352,79.9102,15302.0
2020-11-23 12:40:00,86.77,86.85,86.69,86.77,9591.0,79.9195,79.9931,79.8458,79.9195,9591.0
2020-11-23 12:50:00,86.77,86.9,86.77,86.89,18110.0,79.9195,80.0392,79.9195,80.03,18110.0
2020-11-23 13:00:00,86.89,86.96,86.82,86.89,12188.0,80.03,80.0944,79.9655,80.03,12188.0
2020-11-23 13:10:00,86.92,86.95,86.84,86.9,18021.0,80.0576,80.0852,79.9839,80.0392,18021.0
2020-11-23 13:20:00,86.9,87.0,86.78,86.79,22991.0,80.0392,80.1313,79.9287,79.9379,22991.0
2020-11-23 13:30:00,86.78,86.96,86.73,86.95,10885.0,79.9287,80.0944,79.8826,80.0852,10885.0
2020-11-23 13:40:00,86.92,86.95,86.77,86.86,10868.0,80.0576,80.0852,79.9195,80.0023,10868.0
2020-11-23 13:50:00,86.86,86.96,86.82,86.88,7808.0,80.0023,80.0944,79.9655,80.0208,7808.0
2020-11-23 14:00:00,86.9,87.07,86.88,86.88,16929.0,80.0392,80.1958,80.0208,80.0208,16929.0
2020-11-23 14:10:00,86.88,86.98,86.8,86.91,13453.0,80.0208,80.1129,79.9471,80.0484,13453.0
2020-11-23 14:20:00,86.92,86.98,86.85,86.9,10184.0,80.0576,80.1129,79.9931,80.0392,10184.0
2020-11-23 14:30:00,86.91,86.95,86.85,86.94,15308.0,80.0484,80.0852,79.9931,80.076,15308.0
2020-11-23 14:40:00,86.94,87.02,86.88,87.0,25355.0,80.076,80.1497,80.0208,80.1313,25355.0
2020-11-23 14:50:00,87.0,87.34,86.98,87.31,29733.0,80.1313,80.4444,80.1129,80.4168,29733.0
2020-11-23 15:00:00,87.31,87.72,87.24,87.64,47540.0,80.4168,80.7944,80.3523,80.7208,47540.0
2020-11-23 15:10:00,87.61,87.76,87.51,87.67,54504.0,80.6931,80.8313,80.601,80.7484,54504.0
2020-11-23 15:20:00,87.67,87.68,87.31,87.36,30233.0,80.7484,80.7576,80.4168,80.4629,30233.0
2020-11-23 15:30:00,87.34,87.38,87.08,87.16,42482.0,80.4444,80.4813,80.205,80.2787,42482.0
2020-11-23 15:40:00,87.17,87.48,87.17,87.44,76811.0,80.2879,80.5734,80.2879,80.5366,76811.0
2020-11-23 15:50:00,87.45,87.54,87.16,87.3,302224.0,80.5458,80.6287,80.2787,80.4076,302224.0
2020-11-24 09:30:00,89.54,89.85,88.76,89.54,85609.0,82.4708,82.7563,81.7523,82.4708,85609.0
2020-11-24 09:40:00,89.52,90.76,89.47,90.61,125321.0,82.4523,83.5944,82.4063,83.4563,125321.0
2020-11-24 09:50:00,90.65,91.17,90.6,91.06,106368.0,83.4931,83.9721,83.4471,83.8708,106368.0
2020-11-24 10:00:00,91.09,92.06,91.09,91.77,143363.0,83.8984,84.7918,83.8984,84.5247,143363.0
2020-11-24 10:10:00,91.76,91.83,90.93,91.39,78798.0,84.5155,84.58,83.751,84.1747,78798.0
2020-11-24 10:20:00,91.45,91.96,91.45,91.93,58044.0,84.23,84.6997,84.23,84.6721,58044.0
2020-11-24 10:30:00,91.96,92.08,91.66,91.91,155924.0,84.6997,84.8102,84.4234,84.6536,155924.0
2020-11-24 10:40:00,91.9,92.04,91.5,91.82,92747.0,84.6444,84.7734,84.276,84.5707,92747.0
2020-11-24 10:50:00,91.81,91.85,91.2,91.28,32995.0,84.5615,84.5984,83.9997,84.0734,32995.0
2020-11-24 11:00:00,91.3,91.37,90.88,91.01,41007.0,84.0918,84.1563,83.705,83.8247,41007.0
2020-11-24 11:10:00,91.02,91.09,90.53,90.96,68297.0,83.8339,83.8984,83.3826,83.7786,68297.0
2020-11-24 11:20:00,90.97,91.15,90.88,90.91,70641.0,83.7879,83.9536,83.705,83.7326,70641.0
2020-11-24 11:30:00,90.9,91.06,90.7,90.86,47645.0,83.7234,83.8708,83.5392,83.6865,47645.0
2020-11-24 11:40:00,90.87,91.04,90.7,91.01,84399.0,83.6958,83.8523,83.5392,83.8247,84399.0
2020-11-24 11:50:00,91.01,91.28,90.91,91.22,57397.0,83.8247,84.0734,83.7326,84.0181,57397.0
2020-11-24 12:00:00,91.24,91.3,91.1,91.23,29358.0,84.0365,84.0918,83.9076,84.0273,29358.0
2020-11-24 12:10:00,91.29,91.55,91.24,91.47,35369.0,84.0826,84.3221,84.0365,84.2484,35369.0
2020-11-24 12:20:00,91.47,91.47,91.2,91.24,31841.0,84.2484,84.2484,83.9997,84.0365,31841.0
2020-11-24 12:30:00,91.27,91.32,90.9,90.95,22195.0,84.0642,84.1102,83.7234,83.7694,22195.0
2020-11-24 12:40:00,90.96,91.22,90.92,90.92,23421.0,83.7786,84.0181,83.7418,83.7418,23421.0
2020-11-24 12:50:00,90.94,91.05,90.93,91.03,22359.0,83.7602,83.8615,83.751,83.8431,22359.0
2020-11-24 13:00:00,91.04,91.16,90.86,90.88,32781.0,83.8523,83.9629,83.6865,83.705,32781.0
2020-11-24 13:10:00,90.92,91.13,90.92,91.08,28506.0,83.7418,83.9352,83.7418,83.8892,28506.0
2020-11-24 13:20:00,91.09,91.09,90.83,90.94,17384.0,83.8984,83.8984,83.6589,83.7602,17384.0
2020-11-24 13:30:00,90.94,91.02,90.87,90.96,37532.0,83.7602,83.8339,83.6958,83.7786,37532.0
2020-11-24 13:40:00,90.99,91.27,90.83,90.89,33637.0,83.8063,84.0642,83.6589,83.7142,33637.0
2020-11-24 13:50:00,90.9,90.9,90.73,90.78,25064.0,83.7234,83.7234,83.5668,83.6129,25064.0
2020-11-24 14:00:00,90.81,91.06,90.63,90.65,37125.0,83.6405,83.8708,83.4747,83.4931,37125.0
2020-11-24 14:10:00,90.62,90.85,90.59,90.68,20503.0,83.4655,83.6773,83.4379,83.5208,20503.0
2020-11-24 14:20:00,90.65,90.74,90.49,90.51,21544.0,83.4931,83.576,83.3458,83.3642,21544.0
2020-11-24 14:30:00,90.52,90.79,90.36,90.73,24643.0,83.3734,83.6221,83.226,83.5668,24643.0
2020-11-24 14:40:00,90.66,90.76,90.56,90.67,21495.0,83.5023,83.5944,83.4102,83.5115,21495.0
2020-11-24 14:50:00,90.71,90.89,90.63,90.88,26532.0,83.5484,83.7142,83.4747,83.705,26532.0
2020-11-24 15:00:00,90.86,91.06,90.8,91.06,29748.0,83.6865,83.8708,83.6313,83.8708,29748.0
2020-11-24 15:10:00,91.05,91.06,90.93,90.99,25129.0,83.8615,83.8708,83.751,83.8063,25129.0
2020-11-24 15:20:00,90.99,91.36,90.95,91.3,36307.0,83.8063,84.1471,83.7694,84.0918,36307.0
2020-11-24 15:30:00,91.28,91.33,91.03,91.07,60139.0,84.0734,84.1194,83.8431,83.88,60139.0
2020-11-24 15:40:00,91.06,91.08,90.85,90.97,101251.0,83.8708,83.8892,83.6773,83.7879,101251.0
2020-11-24 15:50:00,90.96,91.44,90.87,91.36,252288.0,83.7786,84.2208,83.6958,84.1471,252288.0
2020-11-25 09:30:00,90.03,90.25,88.79,88.87,104086.0,82.9221,83.1247,81.78,81.8537,104086.0
2020-11-25 09:40:00,88.89,88.89,88.23,88.33,61889.0,81.8721,81.8721,81.2642,81.3563,61889.0
2020-11-25 09:50:00,88.3,88.4,87.73,88.23,64345.0,81.3287,81.4208,80.8037,81.2642,64345.0
2020-11-25 10:00:00,88.23,88.28,87.66,87.89,107978.0,81.2642,81.3102,80.7392,80.951,107978.0
2020-11-25 10:10:00,87.89,88.37,87.77,88.15,37795.0,80.951,81.3931,80.8405,81.1905,37795.0
2020-11-25 10:20:00,88.2,88.46,87.83,87.97,26557.0,81.2366,81.476,80.8958,81.0247,26557.0
2020-11-25 10:30:00,87.95,88.31,87.85,88.01,81424.0,81.0063,81.3379,80.9142,81.0616,81424.0
2020-11-25 10:40:00,88.0,88.19,87.74,88.07,62843.0,81.0523,81.2273,80.8129,81.1168,62843.0
2020-11-25 10:50:00,88.07,88.61,88.07,88.34,67521.0,81.1168,81.6142,81.1168,81.3655,67521.0
2020-11-25 11:00:00,88.34,88.73,88.23,88.67,49196.0,81.3655,81.7247,81.2642,81.6694,49196.0
2020-11-25 11:10:00,88.64,89.13,88.54,89.13,70525.0,81.6418,82.0931,81.5497,82.0931,70525.0
2020-11-25 11:20:00,89.13,89.24,88.88,88.98,68023.0,82.0931,82.1944,81.8629,81.955,68023.0
2020-11-25 11:30:00,89.01,89.24,88.98,89.2,104068.0,81.9826,82.1944,81.955,82.1576,104068.0
2020-11-25 11:40:00,89.2,89.57,89.11,89.49,37934.0,82.1576,82.4984,82.0747,82.4247,37934.0
2020-11-25 11:50:00,89.48,89.81,89.47,89.79,39035.0,82.4155,82.7194,82.4063,82.701,39035.0
2020-11-25 12:00:00,89.82,89.95,89.78,89.87,38667.0,82.7287,82.8484,82.6918,82.7747,38667.0
2020-11-25 12:10:00,89.87,89.98,89.68,89.88,36329.0,82.7747,82.876,82.5997,82.7839,36329.0
2020-11-25 12:20:00,89.84,89.84,89.52,89.63,27558.0,82.7471,82.7471,82.4523,82.5537,27558.0
2020-11-25 12:30:00,89.64,89.64,89.43,89.47,24493.0,82.5629,82.5629,82.3694,82.4063,24493.0
2020-11-25 12:40:00,89.49,89.71,89.47,89.68,35664.0,82.4247,82.6273,82.4063,82.5997,35664.0
2020-11-25 12:50:00,89.66,89.68,89.19,89.33,33685.0,82.5813,82.5997,82.1484,82.2773,33685.0
2020-11-25 13:00:00,89.31,89.58,89.31,89.53,26733.0,82.2589,82.5076,82.2589,82.4615,26733.0
2020-11-25 13:10:00,89.54,89.64,89.42,89.52,26298.0,82.4708,82.5629,82.3602,82.4523,26298.0
2020-11-25 13:20:00,89.5,89.67,89.47,89.63,29768.0,82.4339,82.5905,82.4063,82.5537,29768.0
2020-11-25 13:30:00,89.63,89.71,89.57,89.59,46527.0,82.5537,82.6273,82.4984,82.5168,46527.0
2020-11-25 13:40:00,89.6,89.8,89.6,89.71,44240.0,82.526,82.7102,82.526,82.6273,44240.0
2020-11-25 13:50:00,89.7,89.93,89.62,89.93,17398.0,82.6181,82.83,82.5444,82.83,17398.0
2020-11-25 14:00:00,89.93,89.94,89.74,89.76,20428.0,82.83,82.8392,82.655,82.6734,20428.0
2020-11-25 14:10:00,89.8,89.84,89.63,89.82,23013.0,82.7102,82.7471,82.5537,82.7287,23013.0
2020-11-25 14:20:00,89.79,89.81,89.61,89.67,39893.0,82.701,82.7194,82.5352,82.5905,39893.0
2020-11-25 14:30:00,89.68,89.74,89.63,89.73,26847.0,82.5997,82.655,82.5537,82.6458,26847.0
2020-11-25 14:40:00,89.75,89.9,89.71,89.81,37601.0,82.6642,82.8023,82.6273,82.7194,37601.0
2020-11-25 14:50:00,89.82,89.94,89.79,89.84,35297.0,82.7287,82.8392,82.701,82.7471,35297.0
2020-11-25 15:00:00,89.83,89.91,89.75,89.81,26457.0,82.7379,82.8115,82.6642,82.7194,26457.0
2020-11-25 15:10:00,89.81,89.97,89.78,89.78,43373.0,82.7194,82.8668,82.6918,82.6918,43373.0
2020-11-25 15:20:00,89.77,89.87,89.66,89.82,36118.0,82.6826,82.7747,82.5813,82.7287,36118.0
2020-11-25 15:30:00,89.83,89.83,89.58,89.69,52353.0,82.7379,82.7379,82.5076,82.6089,52353.0
2020-11-25 15:40:00,89.69,89.84,89.68,89.73,55329.0,82.6089,82.7471,82.5997,82.6458,55329.0
2020-11-25 15:50:00,89.73,89.97,89.58,89.88,157823.0,82.6458,82.8668,82.5076,82.7839,157823.0
2020-11-27 09:30:00,89.18,89.58,88.3,88.64,83998.0,82.1392,82.5076,81.3287,81.6418,83998.0
2020-11-27 09:40:00,88.67,88.93,88.43,88.62,36775.0,81.6694,81.9089,81.4484,81.6234,36775.0
2020-11-27 09:50:00,88.65,88.79,88.37,88.49,30198.0,81.651,81.78,81.3931,81.5037,30198.0
2020-11-27 10:00:00,88.43,88.75,88.43,88.5,46120.0,81.4484,81.7431,81.4484,81.5129,46120.0
2020-11-27 10:10:00,88.53,88.63,88.33,88.42,40012.0,81.5405,81.6326,81.3563,81.4392,40012.0
2020-11-27 10:20:00,88.39,88.47,88.31,88.39,25465.0,81.4116,81.4852,81.3379,81.4116,25465.0
2020-11-27 10:30:00,88.38,88.38,87.8,87.8,46577.0,81.4023,81.4023,80.8681,80.8681,46577.0
2020-11-27 10:40:00,87.85,88.03,87.83,87.89,36558.0,80.9142,81.08,80.8958,80.951,36558.0
2020-11-27 10:50:00,87.91,88.04,87.8,87.9,63525.0,80.9694,81.0892,80.8681,80.9602,63525.0
2020-11-27 11:00:00,87.9,87.99,87.78,87.87,28494.0,80.9602,81.0431,80.8497,80.9326,28494.0
2020-11-27 11:10:00,87.87,88.16,87.81,88.14,51466.0,80.9326,81.1997,80.8773,81.1813,51466.0
2020-11-27 11:20:00,88.2,88.3,87.87,87.87,36615.0,81.2366,81.3287,80.9326,80.9326,36615.0
2020-11-27 11:30:00,87.9,88.14,87.74,88.1,43893.0,80.9602,81.1813,80.8129,81.1444,43893.0
2020-11-27 11:40:00,88.1,88.76,88.1,88.76,50485.0,81.1444,81.7523,81.1444,81.7523,50485.0
2020-11-27 11:50:00,88.75,88.91,88.48,88.59,57975.0,81.7431,81.8905,81.4944,81.5958,57975.0
2020-11-27 12:00:00,88.59,88.6,88.17,88.27,36673.0,81.5958,81.605,81.2089,81.301,36673.0
2020-11-27 12:10:00,88.28,88.29,88.1,88.14,27194.0,81.3102,81.3194,81.1444,81.1813,27194.0
2020-11-27 12:20:00,88.15,88.17,87.73,87.73,42062.0,81.1905,81.2089,80.8037,80.8037,42062.0
2020-11-27 12:30:00,87.75,87.79,87.62,87.65,49427.0,80.8221,80.8589,80.7023,80.73,49427.0
2020-11-27 12:40:00,87.66,87.84,87.63,87.79,68587.0,80.7392,80.905,80.7116,80.8589,68587.0
2020-11-27 12:50:00,87.79,87.86,87.58,87.84,135826.0,80.8589,80.9234,80.6655,80.905,135826.0
2020-11-30 09:30:00,89.66,89.95,88.99,89.26,128903.0,82.5813,82.8484,81.9642,82.2129,128903.0
2020-11-30 09:40:00,89.25,89.46,88.38,88.53,56393.0,82.2037,82.3971,81.4023,81.5405,56393.0
2020-11-30 09:50:00,88.52,88.65,88.04,88.13,72190.0,81.5313,81.651,81.0892,81.1721,72190.0
2020-11-30 10:00:00,88.14,88.28,87.26,87.36,46742.0,81.1813,81.3102,80.3708,80.4629,46742.0
2020-11-30 10:10:00,87.41,87.76,87.38,87.48,25063.0,80.5089,80.8313,80.4813,80.5734,25063.0
2020-11-30 10:20:00,87.49,87.71,87.36,87.39,21268.0,80.5826,80.7852,80.4629,80.4905,21268.0
2020-11-30 10:30:00,87.38,87.38,86.56,86.62,45025.0,80.4813,80.4813,79.726,79.7813,45025.0
2020-11-30 10:40:00,86.56,87.0,86.41,86.87,26250.0,79.726,80.1313,79.5879,80.0116,26250.0
2020-11-30 10:50:00,86.93,87.42,86.92,87.4,12457.0,80.0668,80.5181,80.0576,80.4997,12457.0
2020-11-30 11:00:00,87.43,87.59,87.31,87.53,26887.0,80.5273,80.6747,80.4168,80.6194,26887.0
2020-11-30 11:10:00,87.56,87.72,87.0,87.06,26121.0,80.6471,80.7944,80.1313,80.1866,26121.0
2020-11-30 11:20:00,87.11,87.25,87.06,87.06,9159.0,80.2326,80.3616,80.1866,80.1866,9159.0
2020-11-30 11:30:00,87.0,87.2,86.81,86.91,14375.0,80.1313,80.3155,79.9563,80.0484,14375.0
2020-11-30 11:40:00,86.87,87.07,86.83,87.05,13190.0,80.0116,80.1958,79.9747,80.1773,13190.0
2020-11-30 11:50:00,87.05,87.25,87.03,87.11,11855.0,80.1773,80.3616,80.1589,80.2326,11855.0
2020-11-30 12:00:00,87.12,87.41,87.03,87.4,12887.0,80.2418,80.5089,80.1589,80.4997,12887.0
2020-11-30 12:10:00,87.38,87.46,87.32,87.32,14264.0,80.4813,80.555,80.426,80.426,14264.0
2020-11-30 12:20:00,87.3,87.42,87.25,87.39,11366.0,80.4076,80.5181,80.3616,80.4905,11366.0
2020-11-30 12:30:00,87.37,87.52,87.32,87.32,15867.0,80.4721,80.6102,80.426,80.426,15867.0
2020-11-30 12:40:00,87.37,87.47,87.16,87.46,37958.0,80.4721,80.5642,80.2787,80.555,37958.0
2020-11-30 12:50:00,87.45,87.7,87.36,87.66,14619.0,80.5458,80.776,80.4629,80.7392,14619.0
2020-11-30 13:00:00,87.61,87.65,87.41,87.49,9753.0,80.6931,80.73,80.5089,80.5826,9753.0
2020-11-30 13:10:00,87.5,87.58,87.46,87.54,25970.0,80.5918,80.6655,80.555,80.6287,25970.0
2020-11-30 13:20:00,87.53,87.69,87.49,87.62,11103.0,80.6194,80.7668,80.5826,80.7023,11103.0
2020-11-30 13:30:00,87.63,87.63,87.32,87.34,72229.0,80.7116,80.7116,80.426,80.4444,72229.0
2020-11-30 13:40:00,87.34,87.55,87.33,87.43,10892.0,80.4444,80.6379,80.4352,80.5273,10892.0
2020-11-30 13:50:00,87.47,87.56,87.39,87.43,37320.0,80.5642,80.6471,80.4905,80.5273,37320.0
2020-11-30 14:00:00,87.39,87.39,87.13,87.17,19089.0,80.4905,80.4905,80.251,80.2879,19089.0
2020-11-30 14:10:00,87.13,87.16,87.0,87.04,11771.0,80.251,80.2787,80.1313,80.1681,11771.0
2020-11-30 14:20:00,87.04,87.04,86.75,86.78,11973.0,80.1681,80.1681,79.901,79.9287,11973.0
2020-11-30 14:30:00,86.77,86.86,86.58,86.58,16725.0,79.9195,80.0023,79.7445,79.7445,16725.0
2020-11-30 14:40:00,86.58,86.61,86.38,86.49,23509.0,79.7445,79.7721,79.5602,79.6616,23509.0
2020-11-30 14:50:00,86.5,86.93,86.38,86.93,29699.0,79.6708,80.0668,79.5602,80.0668,29699.0
2020-11-30 15:00:00,86.95,87.0,86.49,86.49,36977.0,80.0852,80.1313,79.6616,79.6616,36977.0
2020-11-30 15:10:00,86.5,86.51,86.29,86.46,52678.0,79.6708,79.68,79.4773,79.6339,52678.0
2020-11-30 15:20:00,86.49,86.55,86.22,86.22,49629.0,79.6616,79.7168,79.4129,79.4129,49629.0
2020-11-30 15:30:00,86.21,86.23,85.83,85.84,73045.0,79.4037,79.4221,79.0537,79.0629,73045.0
2020-11-30 15:40:00,85.84,85.84,85.23,85.26,245815.0,79.0629,79.0629,78.501,78.5287,245815.0
2020-11-30 15:50:00,85.16,85.81,85.16,85.64,388688.0,78.4366,79.0352,78.4366,78.8787,388688.0
2020-12-01 09:30:00,88.0,89.3,87.77,89.27,118732.0,81.0523,82.2497,80.8405,82.2221,118732.0
2020-12-01 09:40:00,89.25,89.59,88.95,89.27,76337.0,82.2037,82.5168,81.9273,82.2221,76337.0
2020-12-01 09:50:00,89.23,89.78,89.17,89.78,51704.0,82.1852,82.6918,82.13,82.6918,51704.0
2020-12-01 10:00:00,89.7,89.99,89.37,89.44,43672.0,82.6181,82.8852,82.3142,82.3787,43672.0
2020-12-01 10:10:00,89.42,89.67,89.37,89.63,39892.0,82.3602,82.5905,82.3142,82.5537,39892.0
2020-12-01 10:20:00,89.7,89.93,89.61,89.76,40368.0,82.6181,82.83,82.5352,82.6734,40368.0
2020-12-01 10:30:00,89.76,89.98,89.23,89.37,30793.0,82.6734,82.876,82.1852,82.3142,30793.0
2020-12-01 10:40:00,89.38,89.58,89.26,89.58,29699.0,82.3234,82.5076,82.2129,82.5076,29699.0
2020-12-01 10:50:00,89.64,89.7,89.4,89.57,21572.0,82.5629,82.6181,82.3418,82.4984,21572.0
2020-12-01 11:00:00,89.59,89.95,89.5,89.88,30494.0,82.5168,82.8484,82.4339,82.7839,30494.0
2020-12-01 11:10:00,89.86,90.1,89.8,90.07,47128.0,82.7655,82.9865,82.7102,82.9589,47128.0
2020-12-01 11:20:00,90.08,90.17,89.93,89.96,54869.0,82.9681,83.051,82.83,82.8576,54869.0
2020-12-01 11:30:00,89.91,89.95,89.31,89.4,26860.0,82.8115,82.8484,82.2589,82.3418,26860.0
2020-12-01 11:40:00,89.39,89.63,89.38,89.45,24188.0,82.3326,82.5537,82.3234,82.3879,24188.0
2020-12-01 11:50:00,89.42,89.63,89.37,89.5,27691.0,82.3602,82.5537,82.3142,82.4339,27691.0
2020-12-01 12:00:00,89.5,89.69,89.45,89.62,28272.0,82.4339,82.6089,82.3879,82.5444,28272.0
2020-12-01 12:10:00,89.58,89.73,89.55,89.63,27724.0,82.5076,82.6458,82.48,82.5537,27724.0
2020-12-01 12:20:00,89.63,89.95,89.6,89.95,29425.0,82.5537,82.8484,82.526,82.8484,29425.0
2020-12-01 12:30:00,89.92,89.95,89.75,89.86,54730.0,82.8208,82.8484,82.6642,82.7655,54730.0
2020-12-01 12:40:00,89.86,90.2,89.86,90.2,37396.0,82.7655,83.0786,82.7655,83.0786,37396.0
2020-12-01 12:50:00,90.2,90.38,90.14,90.22,101641.0,83.0786,83.2444,83.0234,83.0971,101641.0
2020-12-01 13:00:00,90.22,90.48,90.14,90.38,45049.0,83.0971,83.3365,83.0234,83.2444,45049.0
2020-12-01 13:10:00,90.39,90.4,90.22,90.31,30895.0,83.2536,83.2629,83.0971,83.18,30895.0
2020-12-01 13:20:00,90.31,90.57,90.3,90.34,35972.0,83.18,83.4194,83.1708,83.2076,35972.0
2020-12-01 13:30:00,90.34,90.38,90.09,90.33,22164.0,83.2076,83.2444,82.9773,83.1984,22164.0
2020-12-01 13:40:00,90.33,90.39,90.26,90.35,16654.0,83.1984,83.2536,83.1339,83.2168,16654.0
2020-12-01 13:50:00,90.33,90.52,90.22,90.48,25879.0,83.1984,83.3734,83.0971,83.3365,25879.0
2020-12-01 14:00:00,90.5,90.71,90.42,90.68,28449.0,83.355,83.5484,83.2813,83.5208,28449.0
2020-12-01 14:10:00,90.66,90.77,90.42,90.74,29046.0,83.5023,83.6036,83.2813,83.576,29046.0
2020-12-01 14:20:00,90.71,90.78,90.65,90.72,65360.0,83.5484,83.6129,83.4931,83.5576,65360.0
2020-12-01 14:30:00,90.7,90.7,90.52,90.7,30649.0,83.5392,83.5392,83.3734,83.5392,30649.0
2020-12-01 14:40:00,90.7,90.87,90.67,90.76,31728.0,83.5392,83.6958,83.5115,83.5944,31728.0
2020-12-01 14:50:00,90.76,90.79,90.54,90.55,20188.0,83.5944,83.6221,83.3918,83.401,20188.0
2020-12-01 15:00:00,90.54,90.55,89.88,90.02,40686.0,83.3918,83.401,82.7839,82.9129,40686.0
2020-12-01 15:10:00,90.01,90.25,89.99,90.08,24661.0,82.9037,83.1247,82.8852,82.9681,24661.0
2020-12-01 15:20:00,90.08,90.25,90.04,90.14,50088.0,82.9681,83.1247,82.9313,83.0234,50088.0
2020-12-01 15:30:00,90.17,90.17,89.53,89.57,61296.0,83.051,83.051,82.4615,82.4984,61296.0
2020-12-01 15:40:00,89.54,89.97,89.5,89.9,50692.0,82.4708,82.8668,82.4339,82.8023,50692.0
2020-12-01 15:50:00,89.91,90.01,89.66,89.7,163970.0,82.8115,82.9037,82.5813,82.6181,163970.0
2020-12-02 09:30:00,88.47,89.06,88.47,88.92,60663.0,81.4852,82.0287,81.4852,81.8997,60663.0
2020-12-02 09:40:00,88.97,89.45,88.9,89.06,31331.0,81.9458,82.3879,81.8813,82.0287,31331.0
2020-12-02 09:50:00,89.01,89.48,88.85,89.32,35170.0,81.9826,82.4155,81.8352,82.2681,35170.0
2020-12-02 10:00:00,89.33,89.59,89.04,89.45,79180.0,82.2773,82.5168,82.0102,82.3879,79180.0
2020-12-02 10:10:00,89.43,89.6,89.42,89.5,33161.0,82.3694,82.526,82.3602,82.4339,33161.0
2020-12-02 10:20:00,89.5,89.65,89.23,89.56,16659.0,82.4339,82.5721,82.1852,82.4892,16659.0
2020-12-02 10:30:00,89.59,89.71,89.34,89.71,16823.0,82.5168,82.6273,82.2865,82.6273,16823.0
2020-12-02 10:40:00,89.68,89.91,89.63,89.74,23120.0,82.5997,82.8115,82.5537,82.655,23120.0
2020-12-02 10:50:00,89.7,90.13,89.69,90.12,25113.0,82.6181,83.0142,82.6089,83.005,25113.0
2020-12-02 11:00:00,90.12,90.36,90.09,90.3,23879.0,83.005,83.226,82.9773,83.1708,23879.0
2020-12-02 11:10:00,90.25,90.41,90.22,90.31,29819.0,83.1247,83.2721,83.0971,83.18,29819.0
2020-12-02 11:20:00,90.32,90.61,90.32,90.52,42829.0,83.1892,83.4563,83.1892,83.3734,42829.0
2020-12-02 11:30:00,90.52,90.77,90.52,90.67,56752.0,83.3734,83.6036,83.3734,83.5115,56752.0
2020-12-02 11:40:00,90.63,90.66,90.47,90.55,39739.0,83.4747,83.5023,83.3273,83.401,39739.0
2020-12-02 11:50:00,90.55,90.61,90.36,90.49,20276.0,83.401,83.4563,83.226,83.3458,20276.0
2020-12-02 12:00:00,90.5,90.54,90.26,90.4,33661.0,83.355,83.3918,83.1339,83.2629,33661.0
2020-12-02 12:10:00,90.4,90.61,90.31,90.59,19952.0,83.2629,83.4563,83.18,83.4379,19952.0
2020-12-02 12:20:00,90.59,90.67,90.52,90.56,16545.0,83.4379,83.5115,83.3734,83.4102,16545.0
2020-12-02 12:30:00,90.52,90.69,90.52,90.61,16813.0,83.3734,83.53,83.3734,83.4563,16813.0
2020-12-02 12:40:00,90.64,90.69,90.58,90.62,16922.0,83.4839,83.53,83.4286,83.4655,16922.0
2020-12-02 12:50:00,90.61,90.79,90.57,90.68,23518.0,83.4563,83.6221,83.4194,83.5208,23518.0
2020-12-02 13:00:00,90.68,90.84,90.62,90.82,21654.0,83.5208,83.6681,83.4655,83.6497,21654.0
2020-12-02 13:10:00,90.82,90.85,90.61,90.8,22488.0,83.6497,83.6773,83.4563,83.6313,22488.0
2020-12-02 13:20:00,90.76,90.91,90.69,90.76,23927.0,83.5944,83.7326,83.53,83.5944,23927.0
2020-12-02 13:30:00,90.74,90.86,90.48,90.61,25709.0,83.576,83.6865,83.3365,83.4563,25709.0
2020-12-02 13:40:00,90.58,90.61,90.24,90.32,14547.0,83.4286,83.4563,83.1155,83.1892,14547.0
2020-12-02 13:50:00,90.31,90.44,90.28,90.29,13572.0,83.18,83.2997,83.1523,83.1615,13572.0
2020-12-02 14:00:00,90.27,90.36,90.14,90.19,20179.0,83.1431,83.226,83.0234,83.0694,20179.0
2020-12-02 14:10:00,90.22,90.61,90.08,90.61,26004.0,83.0971,83.4563,82.9681,83.4563,26004.0
2020-12-02 14:20:00,90.63,91.02,90.57,90.99,34332.0,83.4747,83.8339,83.4194,83.8063,34332.0
2020-12-02 14:30:00,90.98,91.73,90.98,91.63,82788.0,83.7971,84.4879,83.7971,84.3958,82788.0
2020-12-02 14:40:00,91.63,91.77,91.52,91.61,42312.0,84.3958,84.5247,84.2944,84.3773,42312.0
2020-12-02 14:50:00,91.59,91.84,91.51,91.75,40812.0,84.3589,84.5892,84.2852,84.5063,40812.0
2020-12-02 15:00:00,91.75,91.83,91.45,91.63,43183.0,84.5063,84.58,84.23,84.3958,43183.0
2020-12-02 15:10:00,91.63,91.92,91.61,91.85,34848.0,84.3958,84.6629,84.3773,84.5984,34848.0
2020-12-02 15:20:00,91.86,91.92,91.66,91.8,56684.0,84.6076,84.6629,84.4234,84.5523,56684.0
2020-12-02 15:30:00,91.81,91.9,91.74,91.79,64294.0,84.5615,84.6444,84.4971,84.5431,64294.0
2020-12-02 15:40:00,91.78,91.79,91.45,91.45,83379.0,84.5339,84.5431,84.23,84.23,83379.0
2020-12-02 15:50:00,91.47,91.72,91.26,91.4,254102.0,84.2484,84.4786,84.055,84.1839,254102.0
2020-12-03 09:30:00,91.3,91.38,90.53,91.3,75764.0,84.0918,84.1655,83.3826,84.0918,75764.0
2020-12-03 09:40:00,91.3,91.43,91.01,91.12,42844.0,84.0918,84.2115,83.8247,83.926,42844.0
2020-12-03 09:50:00,91.12,91.4,90.85,90.85,14244.0,83.926,84.1839,83.6773,83.6773,14244.0
2020-12-03 10:00:00,90.94,90.95,90.53,90.72,34115.0,83.7602,83.7694,83.3826,83.5576,34115.0
2020-12-03 10:10:00,90.76,90.82,90.48,90.82,30991.0,83.5944,83.6497,83.3365,83.6497,30991.0
2020-12-03 10:20:00,90.83,90.91,90.61,90.84,17925.0,83.6589,83.7326,83.4563,83.6681,17925.0
2020-12-03 10:30:00,90.77,91.4,90.71,91.4,21883.0,83.6036,84.1839,83.5484,84.1839,21883.0
2020-12-03 10:40:00,91.42,91.78,91.41,91.64,23889.0,84.2023,84.5339,84.1931,84.405,23889.0
2020-12-03 10:50:00,91.63,91.72,91.47,91.58,31023.0,84.3958,84.4786,84.2484,84.3497,31023.0
2020-12-03 11:00:00,91.58,92.11,91.49,91.93,46005.0,84.3497,84.8379,84.2668,84.6721,46005.0
2020-12-03 11:10:00,91.86,92.16,91.73,92.15,28820.0,84.6076,84.8839,84.4879,84.8747,28820.0
2020-12-03 11:20:00,92.14,92.27,92.05,92.25,23780.0,84.8655,84.9852,84.7826,84.9668,23780.0
2020-12-03 11:30:00,92.27,92.28,91.91,92.03,22753.0,84.9852,84.9944,84.6536,84.7642,22753.0
2020-12-03 11:40:00,92.03,92.04,91.77,91.88,30108.0,84.7642,84.7734,84.5247,84.626,30108.0
2020-12-03 11:50:00,91.88,91.96,91.56,91.66,18545.0,84.626,84.6997,84.3313,84.4234,18545.0
2020-12-03 12:00:00,91.6,91.7,91.48,91.64,16338.0,84.3681,84.4602,84.2576,84.405,16338.0
2020-12-03 12:10:00,91.63,91.72,91.43,91.7,11726.0,84.3958,84.4786,84.2115,84.4602,11726.0
2020-12-03 12:20:00,91.72,91.82,91.54,91.6,11245.0,84.4786,84.5707,84.3129,84.3681,11245.0
2020-12-03 12:30:00,91.59,91.68,91.43,91.47,16344.0,84.3589,84.4418,84.2115,84.2484,16344.0
2020-12-03 12:40:00,91.47,91.64,91.35,91.35,11403.0,84.2484,84.405,84.1379,84.1379,11403.0
2020-12-03 12:50:00,91.4,91.52,91.31,91.52,33067.0,84.1839,84.2944,84.101,84.2944,33067.0
2020-12-03 13:00:00,91.58,91.61,91.3,91.35,12860.0,84.3497,84.3773,84.0918,84.1379,12860.0
2020-12-03 13:10:00,91.37,91.43,91.28,91.29,12326.0,84.1563,84.2115,84.0734,84.0826,12326.0
2020-12-03 13:20:00,91.31,91.46,91.27,91.33,20193.0,84.101,84.2392,84.0642,84.1194,20193.0
2020-12-03 13:30:00,91.33,91.5,91.31,91.35,9624.0,84.1194,84.276,84.101,84.1379,9624.0
2020-12-03 13:40:00,91.34,91.51,91.29,91.44,9297.0,84.1286,84.2852,84.0826,84.2208,9297.0
2020-12-03 13:50:00,91.41,91.45,91.04,91.15,14403.0,84.1931,84.23,83.8523,83.9536,14403.0
2020-12-03 14:00:00,91.19,91.27,91.07,91.17,14425.0,83.9905,84.0642,83.88,83.9721,14425.0
2020-12-03 14:10:00,91.17,91.31,91.14,91.26,10941.0,83.9721,84.101,83.9444,84.055,10941.0
2020-12-03 14:20:00,91.26,91.35,91.16,91.25,11863.0,84.055,84.1379,83.9629,84.0458,11863.0
2020-12-03 14:30:00,91.25,91.32,91.16,91.2,6643.0,84.0458,84.1102,83.9629,83.9997,6643.0
2020-12-03 14:40:00,91.22,91.29,91.14,91.19,13183.0,84.0181,84.0826,83.9444,83.9905,13183.0
2020-12-03 14:50:00,91.19,91.28,91.14,91.24,10868.0,83.9905,84.0734,83.9444,84.0365,10868.0
2020-12-03 15:00:00,91.23,91.39,91.2,91.34,18254.0,84.0273,84.1747,83.9997,84.1286,18254.0
2020-12-03 15:10:00,91.34,91.72,91.34,91.72,23606.0,84.1286,84.4786,84.1286,84.4786,23606.0
2020-12-03 15:20:00,91.68,91.84,91.58,91.73,37203.0,84.4418,84.5892,84.3497,84.4879,37203.0
2020-12-03 15:30:00,91.72,91.72,91.19,91.2,39777.0,84.4786,84.4786,83.9905,83.9997,39777.0
2020-12-03 15:40:00,91.19,91.39,90.6,91.27,71773.0,83.9905,84.1747,83.4471,84.0642,71773.0
2020-12-03 15:50:00,91.34,91.34,90.77,91.29,140342.0,84.1286,84.1286,83.6036,84.0826,140342.0
2020-12-04 09:30:00,92.03,92.79,91.65,92.36,59441.0,84.7642,85.4642,84.4142,85.0681,59441.0
2020-12-04 09:40:00,92.37,92.5,91.46,91.48,32065.0,85.0773,85.1971,84.2392,84.2576,32065.0
2020-12-04 09:50:00,91.44,91.6,91.0,91.47,78263.0,84.2208,84.3681,83.8155,84.2484,78263.0
2020-12-04 10:00:00,91.43,91.43,90.87,91.09,42879.0,84.2115,84.2115,83.6958,83.8984,42879.0
2020-12-04 10:10:00,91.1,91.62,90.93,91.57,28034.0,83.9076,84.3865,83.751,84.3405,28034.0
2020-12-04 10:20:00,91.62,92.37,91.62,92.29,28972.0,84.3865,85.0773,84.3865,85.0036,28972.0
2020-12-04 10:30:00,92.32,92.6,92.3,92.39,32743.0,85.0313,85.2892,85.0129,85.0957,32743.0
2020-12-04 10:40:00,92.43,92.45,91.91,92.14,17690.0,85.1326,85.151,84.6536,84.8655,17690.0
2020-12-04 10:50:00,92.17,92.58,92.1,92.58,22243.0,84.8931,85.2707,84.8286,85.2707,22243.0
2020-12-04 11:00:00,92.56,92.62,92.35,92.47,17057.0,85.2523,85.3076,85.0589,85.1694,17057.0
2020-12-04 11:10:00,92.47,92.59,92.39,92.51,19054.0,85.1694,85.28,85.0957,85.2063,19054.0
2020-12-04 11:20:00,92.55,92.71,92.44,92.57,27761.0,85.2431,85.3905,85.1418,85.2615,27761.0
2020-12-04 11:30:00,92.56,92.68,92.47,92.65,36376.0,85.2523,85.3629,85.1694,85.3352,36376.0
2020-12-04 11:40:00,92.68,92.79,92.6,92.78,24201.0,85.3629,85.4642,85.2892,85.455,24201.0
2020-12-04 11:50:00,92.76,93.15,92.75,92.92,25923.0,85.4365,85.7957,85.4273,85.5839,25923.0
2020-12-04 12:00:00,92.96,93.09,92.72,92.73,23583.0,85.6207,85.7405,85.3997,85.4089,23583.0
2020-12-04 12:10:00,92.73,92.87,92.58,92.62,11477.0,85.4089,85.5379,85.2707,85.3076,11477.0
2020-12-04 12:20:00,92.51,92.67,92.51,92.65,9662.0,85.2063,85.3536,85.2063,85.3352,9662.0
2020-12-04 12:30:00,92.68,92.73,92.51,92.52,14057.0,85.3629,85.4089,85.2063,85.2155,14057.0
2020-12-04 12:40:00,92.55,92.62,92.48,92.52,8206.0,85.2431,85.3076,85.1786,85.2155,8206.0
2020-12-04 12:50:00,92.53,92.54,92.38,92.5,13181.0,85.2247,85.2339,85.0865,85.1971,13181.0
2020-12-04 13:00:00,92.53,92.85,92.53,92.78,22368.0,85.2247,85.5194,85.2247,85.455,22368.0
2020-12-04 13:10:00,92.77,92.88,92.7,92.75,29891.0,85.4457,85.5471,85.3813,85.4273,29891.0
2020-12-04 13:20:00,92.77,92.83,92.66,92.75,42489.0,85.4457,85.501,85.3444,85.4273,42489.0
2020-12-04 13:30:00,92.75,92.75,92.64,92.68,19269.0,85.4273,85.4273,85.326,85.3629,19269.0
2020-12-04 13:40:00,92.68,92.73,92.6,92.68,23468.0,85.3629,85.4089,85.2892,85.3629,23468.0
2020-12-04 13:50:00,92.67,92.69,92.36,92.36,46511.0,85.3536,85.3721,85.0681,85.0681,46511.0
2020-12-04 14:00:00,92.37,92.39,92.17,92.17,25945.0,85.0773,85.0957,84.8931,84.8931,25945.0
2020-12-04 14:10:00,92.17,92.21,92.04,92.09,13872.0,84.8931,84.93,84.7734,84.8194,13872.0
2020-12-04 14:20:00,92.09,92.15,91.86,91.87,12009.0,84.8194,84.8747,84.6076,84.6168,12009.0
2020-12-04 14:30:00,91.92,92.05,91.9,92.02,13129.0,84.6629,84.7826,84.6444,84.755,13129.0
2020-12-04 14:40:00,92.04,92.19,92.04,92.12,13475.0,84.7734,84.9115,84.7734,84.8471,13475.0
2020-12-04 14:50:00,92.08,92.15,91.88,91.98,17324.0,84.8102,84.8747,84.626,84.7181,17324.0
2020-12-04 15:00:00,91.96,92.03,91.86,91.96,15200.0,84.6997,84.7642,84.6076,84.6997,15200.0
2020-12-04 15:10:00,91.97,91.98,91.7,91.93,18219.0,84.7089,84.7181,84.4602,84.6721,18219.0
2020-12-04 15:20:00,91.93,91.99,91.74,91.9,17371.0,84.6721,84.7273,84.4971,84.6444,17371.0
2020-12-04 15:30:00,91.9,92.05,91.86,92.04,67514.0,84.6444,84.7826,84.6076,84.7734,67514.0
2020-12-04 15:40:00,92.06,92.32,92.04,92.08,48421.0,84.7918,85.0313,84.7734,84.8102,48421.0
2020-12-04 15:50:00,92.05,92.4,92.05,92.28,175138.0,84.7826,85.105,84.7826,84.9944,175138.0
2020-12-07 09:30:00,91.91,91.91,91.91,91.91,0.0,84.6536,84.6536,84.6536,84.6536,0.0
2020-12-07 09:40:00,92.0,93.06,91.33,91.45,61730.0,84.7365,85.7129,84.1194,84.23,61730.0
2020-12-07 09:50:00,91.48,91.84,91.01,91.77,43711.0,84.2576,84.5892,83.8247,84.5247,43711.0
2020-12-07 10:00:00,91.8,92.13,91.5,92.1,32680.0,84.5523,84.8563,84.276,84.8286,32680.0
2020-12-07 10:10:00,92.15,92.46,92.14,92.3,22940.0,84.8747,85.1602,84.8655,85.0129,22940.0
2020-12-07 10:20:00,92.32,92.37,92.09,92.25,17726.0,85.0313,85.0773,84.8194,84.9668,17726.0
2020-12-07 10:30:00,92.26,92.54,92.26,92.52,23247.0,84.976,85.2339,84.976,85.2155,23247.0
2020-12-07 10:40:00,92.54,92.55,92.17,92.29,14038.0,85.2339,85.2431,84.8931,85.0036,14038.0
2020-12-07 10:50:00,92.32,92.69,92.22,92.32,23290.0,85.0313,85.3721,84.9392,85.0313,23290.0
2020-12-07 11:00:00,92.32,92.67,92.26,92.42,25556.0,85.0313,85.3536,84.976,85.1234,25556.0
2020-12-07 11:10:00,92.4,92.5,92.29,92.39,24632.0,85.105,85.1971,85.0036,85.0957,24632.0
2020-12-07 11:20:00,92.39,92.49,92.16,92.43,28836.0,85.0957,85.1879,84.8839,85.1326,28836.0
2020-12-07 11:30:00,92.41,92.53,92.24,92.41,12832.0,85.1142,85.2247,84.9576,85.1142,12832.0
2020-12-07 11:40:00,92.43,92.55,92.37,92.44,13866.0,85.1326,85.2431,85.0773,85.1418,13866.0
2020-12-07 11:50:00,92.38,92.45,92.12,92.45,15582.0,85.0865,85.151,84.8471,85.151,15582.0
2020-12-07 12:00:00,92.45,92.64,92.29,92.64,20504.0,85.151,85.326,85.0036,85.326,20504.0
2020-12-07 12:10:00,92.65,92.65,92.36,92.36,16376.0,85.3352,85.3352,85.0681,85.0681,16376.0
2020-12-07 12:20:00,92.37,92.37,92.14,92.3,36175.0,85.0773,85.0773,84.8655,85.0129,36175.0
2020-12-07 12:30:00,92.31,92.54,92.26,92.38,13727.0,85.0221,85.2339,84.976,85.0865,13727.0
2020-12-07 12:40:00,92.39,92.46,92.31,92.31,9674.0,85.0957,85.1602,85.0221,85.0221,9674.0
2020-12-07 12:50:00,92.3,92.36,92.2,92.28,15507.0,85.0129,85.0681,84.9207,84.9944,15507.0
2020-12-07 13:00:00,92.26,92.26,92.06,92.13,13811.0,84.976,84.976,84.7918,84.8563,13811.0
2020-12-07 13:10:00,92.11,92.22,91.98,92.11,13732.0,84.8379,84.9392,84.7181,84.8379,13732.0
2020-12-07 13:20:00,92.13,92.37,92.12,92.27,20214.0,84.8563,85.0773,84.8471,84.9852,20214.0
2020-12-07 13:30:00,92.27,92.55,92.24,92.44,25105.0,84.9852,85.2431,84.9576,85.1418,25105.0
2020-12-07 13:40:00,92.42,92.42,92.11,92.3,17919.0,85.1234,85.1234,84.8379,85.0129,17919.0
2020-12-07 13:50:00,92.3,92.42,92.27,92.34,23583.0,85.0129,85.1234,84.9852,85.0497,23583.0
2020-12-07 14:00:00,92.33,92.4,92.11,92.4,25640.0,85.0405,85.105,84.8379,85.105,25640.0
2020-12-07 14:10:00,92.43,92.43,92.22,92.27,25105.0,85.1326,85.1326,84.9392,84.9852,25105.0
2020-12-07 14:20:00,92.28,92.68,92.28,92.67,28128.0,84.9944,85.3629,84.9944,85.3536,28128.0
2020-12-07 14:30:00,92.68,92.84,92.67,92.81,34724.0,85.3629,85.5102,85.3536,85.4826,34724.0
2020-12-07 14:40:00,92.82,92.92,92.79,92.86,36600.0,85.4918,85.5839,85.4642,85.5286,36600.0
2020-12-07 14:50:00,92.86,92.98,92.74,92.79,93270.0,85.5286,85.6392,85.4181,85.4642,93270.0
2020-12-07 15:00:00,92.78,92.86,92.39,92.39,41626.0,85.455,85.5286,85.0957,85.0957,41626.0
2020-12-07 15:10:00,92.4,92.59,92.39,92.59,25933.0,85.105,85.28,85.0957,85.28,25933.0
2020-12-07 15:20:00,92.61,92.63,92.44,92.59,30131.0,85.2984,85.3168,85.1418,85.28,30131.0
2020-12-07 15:30:00,92.59,92.85,92.55,92.59,61037.0,85.28,85.5194,85.2431,85.28,61037.0
2020-12-07 15:40:00,92.59,92.6,92.28,92.49,134239.0,85.28,85.2892,84.9944,85.1879,134239.0
2020-12-07 15:50:00,92.48,93.05,92.48,92.96,198441.0,85.1786,85.7036,85.1786,85.6207,198441.0
2020-12-08 09:30:00,91.51,92.92,91.36,92.87,71731.0,84.2852,85.5839,84.1471,85.5379,71731.0
2020-12-08 09:40:00,92.93,93.22,92.76,93.02,27699.0,85.5931,85.8602,85.4365,85.676,27699.0
2020-12-08 09:50:00,92.99,93.08,92.6,92.6,32667.0,85.6484,85.7313,85.2892,85.2892,32667.0
2020-12-08 10:00:00,92.59,92.69,92.06,92.3,28311.0,85.28,85.3721,84.7918,85.0129,28311.0
2020-12-08 10:10:00,92.26,92.57,92.12,92.18,21372.0,84.976,85.2615,84.8471,84.9023,21372.0
2020-12-08 10:20:00,92.22,92.32,92.13,92.29,96459.0,84.9392,85.0313,84.8563,85.0036,96459.0
2020-12-08 10:30:00,92.27,92.28,92.04,92.04,29772.0,84.9852,84.9944,84.7734,84.7734,29772.0
2020-12-08 10:40:00,92.06,92.14,91.88,91.94,24521.0,84.7918,84.8655,84.626,84.6813,24521.0
2020-12-08 10:50:00,91.92,91.92,91.6,91.88,26518.0,84.6629,84.6629,84.3681,84.626,26518.0
2020-12-08 11:00:00,91.84,92.18,91.84,92.02,25611.0,84.5892,84.9023,84.5892,84.755,25611.0
2020-12-08 11:10:00,92.04,92.4,92.0,92.4,22854.0,84.7734,85.105,84.7365,85.105,22854.0
2020-12-08 11:20:00,92.38,92.8,92.38,92.8,20859.0,85.0865,85.4734,85.0865,85.4734,20859.0
2020-12-08 11:30:00,92.81,92.83,92.21,92.3,46483.0,85.4826,85.501,84.93,85.0129,46483.0
2020-12-08 11:40:00,92.28,92.35,92.12,92.27,41748.0,84.9944,85.0589,84.8471,84.9852,41748.0
2020-12-08 11:50:00,92.24,92.33,92.14,92.17,28914.0,84.9576,85.0405,84.8655,84.8931,28914.0
2020-12-08 12:00:00,92.18,92.21,91.79,91.97,34273.0,84.9023,84.93,84.5431,84.7089,34273.0
2020-12-08 12:10:00,91.98,92.07,91.91,91.91,27106.0,84.7181,84.801,84.6536,84.6536,27106.0
2020-12-08 12:20:00,91.91,92.05,91.91,91.92,22597.0,84.6536,84.7826,84.6536,84.6629,22597.0
2020-12-08 12:30:00,91.94,92.0,91.82,91.88,14114.0,84.6813,84.7365,84.5707,84.626,14114.0
2020-12-08 12:40:00,91.86,92.17,91.84,92.03,26457.0,84.6076,84.8931,84.5892,84.7642,26457.0
2020-12-08 12:50:00,92.02,92.11,91.91,91.95,20076.0,84.755,84.8379,84.6536,84.6905,20076.0
2020-12-08 13:00:00,91.95,91.96,91.83,91.83,15071.0,84.6905,84.6997,84.58,84.58,15071.0
2020-12-08 13:10:00,91.8,91.92,91.75,91.76,22370.0,84.5523,84.6629,84.5063,84.5155,22370.0
2020-12-08 13:20:00,91.78,91.92,91.7,91.78,16451.0,84.5339,84.6629,84.4602,84.5339,16451.0
2020-12-08 13:30:00,91.78,92.01,91.74,91.9,16774.0,84.5339,84.7457,84.4971,84.6444,16774.0
2020-12-08 13:40:00,91.92,92.16,91.79,92.14,17387.0,84.6629,84.8839,84.5431,84.8655,17387.0
2020-12-08 13:50:00,92.16,92.22,92.13,92.17,20978.0,84.8839,84.9392,84.8563,84.8931,20978.0
2020-12-08 14:00:00,92.16,92.17,91.98,92.17,8696.0,84.8839,84.8931,84.7181,84.8931,8696.0
2020-12-08 14:10:00,92.18,92.42,92.16,92.31,20006.0,84.9023,85.1234,84.8839,85.0221,20006.0
2020-12-08 14:20:00,92.31,92.72,92.29,92.58,27984.0,85.0221,85.3997,85.0036,85.2707,27984.0
2020-12-08 14:30:00,92.59,92.72,92.4,92.6,45815.0,85.28,85.3997,85.105,85.2892,45815.0
2020-12-08 14:40:00,92.6,92.65,92.17,92.19,31101.0,85.2892,85.3352,84.8931,84.9115,31101.0
2020-12-08 14:50:00,92.2,92.39,92.18,92.29,27032.0,84.9207,85.0957,84.9023,85.0036,27032.0
2020-12-08 15:00:00,92.23,92.46,92.22,92.32,31408.0,84.9484,85.1602,84.9392,85.0313,31408.0
2020-12-08 15:10:00,92.33,92.35,92.06,92.34,52351.0,85.0405,85.0589,84.7918,85.0497,52351.0
2020-12-08 15:20:00,92.35,92.61,92.3,92.49,47670.0,85.0589,85.2984,85.0129,85.1879,47670.0
2020-12-08 15:30:00,92.49,92.62,92.43,92.62,57813.0,85.1879,85.3076,85.1326,85.3076,57813.0
2020-12-08 15:40:00,92.61,92.61,92.39,92.52,94806.0,85.2984,85.2984,85.0957,85.2155,94806.0
2020-12-08 15:50:00,92.51,92.85,92.44,92.65,224685.0,85.2063,85.5194,85.1418,85.3352,224685.0
2020-12-09 09:30:00,92.93,93.73,92.76,93.56,116514.0,85.5931,86.33,85.4365,86.1734,116514.0
2020-12-09 09:40:00,93.6,94.21,93.58,93.96,95363.0,86.2102,86.7721,86.1918,86.5418,95363.0
2020-12-09 09:50:00,93.9,94.25,93.89,94.22,91581.0,86.4865,86.8089,86.4773,86.7813,91581.0
2020-12-09 10:00:00,94.21,94.96,94.15,94.95,113696.0,86.7721,87.4628,86.7168,87.4536,113696.0
2020-12-09 10:10:00,94.92,95.18,94.7,95.02,90074.0,87.426,87.6655,87.2234,87.5181,90074.0
2020-12-09 10:20:00,95.03,95.08,94.85,94.95,55603.0,87.5273,87.5734,87.3615,87.4536,55603.0
2020-12-09 10:30:00,94.94,95.02,94.73,94.82,71710.0,87.4444,87.5181,87.251,87.3339,71710.0
2020-12-09 10:40:00,94.83,94.85,94.46,94.62,73107.0,87.3431,87.3615,87.0023,87.1497,73107.0
2020-12-09 10:50:00,94.57,94.78,94.48,94.57,61989.0,87.1036,87.2971,87.0207,87.1036,61989.0
2020-12-09 11:00:00,94.57,94.71,94.43,94.59,82525.0,87.1036,87.2326,86.9747,87.1221,82525.0
2020-12-09 11:10:00,94.57,94.89,94.57,94.64,31342.0,87.1036,87.3984,87.1036,87.1681,31342.0
2020-12-09 11:20:00,94.61,94.82,94.6,94.72,43546.0,87.1405,87.3339,87.1313,87.2418,43546.0
2020-12-09 11:30:00,94.7,94.7,94.27,94.51,29582.0,87.2234,87.2234,86.8273,87.0484,29582.0
2020-12-09 11:40:00,94.52,94.67,94.44,94.45,32001.0,87.0576,87.1957,86.9839,86.9931,32001.0
2020-12-09 11:50:00,94.44,94.68,94.38,94.62,25185.0,86.9839,87.205,86.9286,87.1497,25185.0
2020-12-09 12:00:00,94.61,94.64,94.48,94.59,23934.0,87.1405,87.1681,87.0207,87.1221,23934.0
2020-12-09 12:10:00,94.6,94.66,94.5,94.65,56095.0,87.1313,87.1865,87.0392,87.1773,56095.0
2020-12-09 12:20:00,94.67,94.89,94.67,94.83,54967.0,87.1957,87.3984,87.1957,87.3431,54967.0
2020-12-09 12:30:00,94.84,94.93,94.73,94.91,59079.0,87.3523,87.4352,87.251,87.4168,59079.0
2020-12-09 12:40:00,94.9,95.1,94.84,95.01,128217.0,87.4076,87.5918,87.3523,87.5089,128217.0
2020-12-09 12:50:00,95.02,95.36,94.87,95.29,86975.0,87.5181,87.8313,87.38,87.7668,86975.0
2020-12-09 13:00:00,95.29,95.34,94.99,95.23,31860.0,87.7668,87.8128,87.4905,87.7115,31860.0
2020-12-09 13:10:00,95.23,95.31,94.93,94.97,40851.0,87.7115,87.7852,87.4352,87.4721,40851.0
2020-12-09 13:20:00,94.99,94.99,94.73,94.9,48946.0,87.4905,87.4905,87.251,87.4076,48946.0
2020-12-09 13:30:00,94.9,94.9,94.45,94.68,181107.0,87.4076,87.4076,86.9931,87.205,181107.0
2020-12-09 13:40:00,94.67,94.75,94.43,94.72,26505.0,87.1957,87.2694,86.9747,87.2418,26505.0
2020-12-09 13:50:00,94.71,94.74,94.15,94.29,36217.0,87.2326,87.2602,86.7168,86.8457,36217.0
2020-12-09 14:00:00,94.34,94.7,94.3,94.5,56398.0,86.8918,87.2234,86.855,87.0392,56398.0
2020-12-09 14:10:00,94.51,94.54,94.21,94.39,62612.0,87.0484,87.076,86.7721,86.9378,62612.0
2020-12-09 14:20:00,94.38,94.8,94.25,94.72,56869.0,86.9286,87.3155,86.8089,87.2418,56869.0
2020-12-09 14:30:00,94.7,94.73,94.52,94.68,85183.0,87.2234,87.251,87.0576,87.205,85183.0
2020-12-09 14:40:00,94.68,94.72,94.33,94.71,100623.0,87.205,87.2418,86.8826,87.2326,100623.0
2020-12-09 14:50:00,94.72,94.74,94.53,94.64,41471.0,87.2418,87.2602,87.0668,87.1681,41471.0
2020-12-09 15:00:00,94.64,94.7,94.4,94.68,59636.0,87.1681,87.2234,86.9471,87.205,59636.0
2020-12-09 15:10:00,94.68,94.85,94.63,94.83,69734.0,87.205,87.3615,87.1589,87.3431,69734.0
2020-12-09 15:20:00,94.85,94.95,94.6,94.69,71367.0,87.3615,87.4536,87.1313,87.2142,71367.0
2020-12-09 15:30:00,94.7,94.97,94.7,94.87,90351.0,87.2234,87.4721,87.2234,87.38,90351.0
2020-12-09 15:40:00,94.88,95.02,94.74,94.75,131981.0,87.3892,87.5181,87.2602,87.2694,131981.0
2020-12-09 15:50:00,94.76,95.13,94.74,94.92,431518.0,87.2786,87.6194,87.2602,87.426,431518.0
2020-12-10 09:30:00,93.35,93.91,92.1,93.61,254141.0,85.98,86.4957,84.8286,86.2194,254141.0
2020-12-10 09:40:00,93.61,93.69,93.1,93.38,98960.0,86.2194,86.2931,85.7497,86.0076,98960.0
2020-12-10 09:50:00,93.38,93.92,93.32,93.67,68516.0,86.0076,86.505,85.9523,86.2747,68516.0
2020-12-10 10:00:00,93.72,94.19,93.64,93.98,106040.0,86.3207,86.7536,86.2471,86.5602,106040.0
2020-12-10 10:10:00,94.01,94.36,94.01,94.17,75445.0,86.5878,86.9102,86.5878,86.7352,75445.0
2020-12-10 10:20:00,94.2,94.5,94.11,94.46,52713.0,86.7628,87.0392,86.68,87.0023,52713.0
2020-12-10 10:30:00,94.51,94.87,94.43,94.68,49170.0,87.0484,87.38,86.9747,87.205,49170.0
2020-12-10 10:40:00,94.68,94.77,94.43,94.51,48083.0,87.205,87.2878,86.9747,87.0484,48083.0
2020-12-10 10:50:00,94.51,94.8,94.51,94.8,19861.0,87.0484,87.3155,87.0484,87.3155,19861.0
2020-12-10 11:00:00,94.81,95.05,94.73,94.81,38972.0,87.3247,87.5457,87.251,87.3247,38972.0
2020-12-10 11:10:00,94.84,95.08,94.69,95.08,52252.0,87.3523,87.5734,87.2142,87.5734,52252.0
2020-12-10 11:20:00,95.11,95.13,94.83,94.9,121002.0,87.601,87.6194,87.3431,87.4076,121002.0
2020-12-10 11:30:00,94.86,94.91,94.36,94.38,67397.0,87.3707,87.4168,86.9102,86.9286,67397.0
2020-12-10 11:40:00,94.38,94.43,94.25,94.29,22598.0,86.9286,86.9747,86.8089,86.8457,22598.0
2020-12-10 11:50:00,94.27,94.37,94.21,94.33,42181.0,86.8273,86.9194,86.7721,86.8826,42181.0
2020-12-10 12:00:00,94.31,94.64,94.29,94.64,70597.0,86.8642,87.1681,86.8457,87.1681,70597.0
2020-12-10 12:10:00,94.68,94.92,94.63,94.9,15386.0,87.205,87.426,87.1589,87.4076,15386.0
2020-12-10 12:20:00,94.91,95.06,94.84,95.06,36616.0,87.4168,87.5549,87.3523,87.5549,36616.0
2020-12-10 12:30:00,95.08,95.24,95.04,95.12,19631.0,87.5734,87.7207,87.5365,87.6102,19631.0
2020-12-10 12:40:00,95.15,95.3,94.92,94.96,44411.0,87.6378,87.776,87.426,87.4628,44411.0
2020-12-10 12:50:00,94.91,94.95,94.61,94.76,18443.0,87.4168,87.4536,87.1405,87.2786,18443.0
2020-12-10 13:00:00,94.72,94.88,94.53,94.81,41995.0,87.2418,87.3892,87.0668,87.3247,41995.0
2020-12-10 13:10:00,94.76,95.0,94.76,94.93,16872.0,87.2786,87.4997,87.2786,87.4352,16872.0
2020-12-10 13:20:00,94.89,94.96,94.78,94.88,15236.0,87.3984,87.4628,87.2971,87.3892,15236.0
2020-12-10 13:30:00,94.86,94.88,94.59,94.84,18622.0,87.3707,87.3892,87.1221,87.3523,18622.0
2020-12-10 13:40:00,94.81,94.81,94.57,94.65,24969.0,87.3247,87.3247,87.1036,87.1773,24969.0
2020-12-10 13:50:00,94.65,94.67,94.41,94.48,22361.0,87.1773,87.1957,86.9563,87.0207,22361.0
2020-12-10 14:00:00,94.48,94.54,94.26,94.29,27519.0,87.0207,87.076,86.8181,86.8457,27519.0
2020-12-10 14:10:00,94.27,94.27,94.04,94.2,27880.0,86.8273,86.8273,86.6155,86.7628,27880.0
2020-12-10 14:20:00,94.19,94.47,94.1,94.43,42574.0,86.7536,87.0115,86.6707,86.9747,42574.0
2020-12-10 14:30:00,94.37,94.8,94.36,94.8,29420.0,86.9194,87.3155,86.9102,87.3155,29420.0
2020-12-10 14:40:00,94.76,94.8,94.54,94.76,31203.0,87.2786,87.3155,87.076,87.2786,31203.0
2020-12-10 14:50:00,94.77,94.8,94.5,94.51,36245.0,87.2878,87.3155,87.0392,87.0484,36245.0
2020-12-10 15:00:00,94.57,94.98,94.57,94.9,28094.0,87.1036,87.4813,87.1036,87.4076,28094.0
2020-12-10 15:10:00,94.9,95.06,94.88,95.02,30464.0,87.4076,87.5549,87.3892,87.5181,30464.0
2020-12-10 15:20:00,94.99,95.04,94.71,94.76,23900.0,87.4905,87.5365,87.2326,87.2786,23900.0
2020-12-10 15:30:00,94.77,94.93,94.52,94.56,45088.0,87.2878,87.4352,87.0576,87.0944,45088.0
2020-12-10 15:40:00,94.56,94.89,94.55,94.77,48914.0,87.0944,87.3984,87.0852,87.2878,48914.0
2020-12-10 15:50:00,94.74,94.89,94.58,94.65,178501.0,87.2602,87.3984,87.1128,87.1773,178501.0
2020-12-11 09:30:00,92.87,93.35,91.7,92.12,146331.0,85.5379,85.98,84.4602,84.8471,146331.0
2020-12-11 09:40:00,92.11,92.27,91.46,91.7,104186.0,84.8379,84.9852,84.2392,84.4602,104186.0
2020-12-11 09:50:00,91.63,92.26,91.57,92.04,35767.0,84.3958,84.976,84.3405,84.7734,35767.0
2020-12-11 10:00:00,92.08,92.54,92.05,92.13,53237.0,84.8102,85.2339,84.7826,84.8563,53237.0
2020-12-11 10:10:00,92.15,92.15,91.75,91.86,35541.0,84.8747,84.8747,84.5063,84.6076,35541.0
2020-12-11 10:20:00,91.83,92.08,91.67,91.91,50134.0,84.58,84.8102,84.4326,84.6536,50134.0
2020-12-11 10:30:00,91.86,92.16,91.85,91.92,19993.0,84.6076,84.8839,84.5984,84.6629,19993.0
2020-12-11 10:40:00,91.95,92.02,91.67,91.67,33683.0,84.6905,84.755,84.4326,84.4326,33683.0
2020-12-11 10:50:00,91.62,91.76,91.38,91.75,28268.0,84.3865,84.5155,84.1655,84.5063,28268.0
2020-12-11 11:00:00,91.7,91.88,91.66,91.79,16862.0,84.4602,84.626,84.4234,84.5431,16862.0
2020-12-11 11:10:00,91.79,92.12,91.75,92.07,46011.0,84.5431,84.8471,84.5063,84.801,46011.0
2020-12-11 11:20:00,92.06,92.1,91.74,91.85,28910.0,84.7918,84.8286,84.4971,84.5984,28910.0
2020-12-11 11:30:00,91.89,91.92,91.58,91.72,41486.0,84.6352,84.6629,84.3497,84.4786,41486.0
2020-12-11 11:40:00,91.69,92.08,91.69,92.08,41595.0,84.451,84.8102,84.451,84.8102,41595.0
2020-12-11 11:50:00,92.01,92.17,91.7,91.78,130648.0,84.7457,84.8931,84.4602,84.5339,130648.0
2020-12-11 12:00:00,91.79,91.79,91.28,91.54,45191.0,84.5431,84.5431,84.0734,84.3129,45191.0
2020-12-11 12:10:00,91.54,91.54,91.08,91.16,35757.0,84.3129,84.3129,83.8892,83.9629,35757.0
2020-12-11 12:20:00,91.12,91.5,91.07,91.5,17027.0,83.926,84.276,83.88,84.276,17027.0
2020-12-11 12:30:00,91.47,91.57,91.41,91.43,8841.0,84.2484,84.3405,84.1931,84.2115,8841.0
2020-12-11 12:40:00,91.44,91.71,91.43,91.71,25956.0,84.2208,84.4694,84.2115,84.4694,25956.0
2020-12-11 12:50:00,91.7,91.76,91.6,91.68,16156.0,84.4602,84.5155,84.3681,84.4418,16156.0
2020-12-11 13:00:00,91.66,91.74,91.49,91.51,21801.0,84.4234,84.4971,84.2668,84.2852,21801.0
2020-12-11 13:10:00,91.5,91.68,91.48,91.49,20858.0,84.276,84.4418,84.2576,84.2668,20858.0
2020-12-11 13:20:00,91.51,91.67,91.44,91.59,53079.0,84.2852,84.4326,84.2208,84.3589,53079.0
2020-12-11 13:30:00,91.59,91.61,91.31,91.32,51905.0,84.3589,84.3773,84.101,84.1102,51905.0
2020-12-11 13:40:00,91.31,91.41,91.28,91.3,53356.0,84.101,84.1931,84.0734,84.0918,53356.0
2020-12-11 13:50:00,91.27,91.59,91.15,91.53,82854.0,84.0642,84.3589,83.9536,84.3036,82854.0
2020-12-11 14:00:00,91.54,91.57,91.35,91.38,108688.0,84.3129,84.3405,84.1379,84.1655,108688.0
2020-12-11 14:10:00,91.39,91.6,91.37,91.48,79279.0,84.1747,84.3681,84.1563,84.2576,79279.0
2020-12-11 14:20:00,91.47,91.53,91.24,91.33,79682.0,84.2484,84.3036,84.0365,84.1194,79682.0
2020-12-11 14:30:00,91.35,91.62,91.34,91.48,87723.0,84.1379,84.3865,84.1286,84.2576,87723.0
2020-12-11 14:40:00,91.48,92.0,91.44,91.96,74025.0,84.2576,84.7365,84.2208,84.6997,74025.0
2020-12-11 14:50:00,92.01,92.1,91.93,92.03,18997.0,84.7457,84.8286,84.6721,84.7642,18997.0
2020-12-11 15:00:00,92.04,92.17,92.02,92.05,23126.0,84.7734,84.8931,84.755,84.7826,23126.0
2020-12-11 15:10:00,92.08,92.44,92.0,92.34,28347.0,84.8102,85.1418,84.7365,85.0497,28347.0
2020-12-11 15:20:00,92.32,92.33,92.07,92.16,19124.0,85.0313,85.0405,84.801,84.8839,19124.0
2020-12-11 15:30:00,92.17,92.18,91.94,92.03,54457.0,84.8931,84.9023,84.6813,84.7642,54457.0
2020-12-11 15:40:00,92.04,92.3,91.99,92.04,55091.0,84.7734,85.0129,84.7273,84.7734,55091.0
2020-12-11 15:50:00,92.08,92.29,92.03,92.17,194308.0,84.8102,85.0036,84.7642,84.8931,194308.0
2020-12-14 09:30:00,93.46,93.95,92.73,92.94,65745.0,86.0813,86.5326,85.4089,85.6023,65745.0
2020-12-14 09:40:00,92.84,92.87,91.97,92.71,65877.0,85.5102,85.5379,84.7089,85.3905,65877.0
2020-12-14 09:50:00,92.64,92.66,91.79,91.98,167589.0,85.326,85.3444,84.5431,84.7181,167589.0
2020-12-14 10:00:00,91.9,91.94,91.23,91.5,66862.0,84.6444,84.6813,84.0273,84.276,66862.0
2020-12-14 10:10:00,91.46,91.83,91.35,91.61,105057.0,84.2392,84.58,84.1379,84.3773,105057.0
2020-12-14 10:20:00,91.56,92.0,91.5,92.0,200406.0,84.3313,84.7365,84.276,84.7365,200406.0
2020-12-14 10:30:00,92.05,92.1,91.56,91.64,38883.0,84.7826,84.8286,84.3313,84.405,38883.0
2020-12-14 10:40:00,91.68,91.8,91.11,91.18,186858.0,84.4418,84.5523,83.9168,83.9813,186858.0
2020-12-14 10:50:00,91.15,91.24,90.84,90.99,114814.0,83.9536,84.0365,83.6681,83.8063,114814.0
2020-12-14 11:00:00,90.97,91.05,90.83,90.85,67554.0,83.7879,83.8615,83.6589,83.6773,67554.0
2020-12-14 11:10:00,90.83,91.2,90.81,91.09,52726.0,83.6589,83.9997,83.6405,83.8984,52726.0
2020-12-14 11:20:00,91.1,91.18,90.54,90.56,58146.0,83.9076,83.9813,83.3918,83.4102,58146.0
2020-12-14 11:30:00,90.56,90.8,90.36,90.62,56667.0,83.4102,83.6313,83.226,83.4655,56667.0
2020-12-14 11:40:00,90.62,90.78,90.59,90.69,26553.0,83.4655,83.6129,83.4379,83.53,26553.0
2020-12-14 11:50:00,90.67,90.72,90.46,90.55,16106.0,83.5115,83.5576,83.3181,83.401,16106.0
2020-12-14 12:00:00,90.56,90.74,90.56,90.71,18805.0,83.4102,83.576,83.4102,83.5484,18805.0
2020-12-14 12:10:00,90.74,90.89,90.45,90.45,54597.0,83.576,83.7142,83.3089,83.3089,54597.0
2020-12-14 12:20:00,90.42,90.7,90.37,90.68,25139.0,83.2813,83.5392,83.2352,83.5208,25139.0
2020-12-14 12:30:00,90.65,90.7,90.53,90.68,25907.0,83.4931,83.5392,83.3826,83.5208,25907.0
2020-12-14 12:40:00,90.68,90.68,90.45,90.46,26262.0,83.5208,83.5208,83.3089,83.3181,26262.0
2020-12-14 12:50:00,90.48,90.51,90.3,90.39,26047.0,83.3365,83.3642,83.1708,83.2536,26047.0
2020-12-14 13:00:00,90.41,90.68,90.31,90.39,30411.0,83.2721,83.5208,83.18,83.2536,30411.0
2020-12-14 13:10:00,90.4,90.6,90.37,90.59,28095.0,83.2629,83.4471,83.2352,83.4379,28095.0
2020-12-14 13:20:00,90.58,90.62,90.47,90.59,28257.0,83.4286,83.4655,83.3273,83.4379,28257.0
2020-12-14 13:30:00,90.61,90.96,90.61,90.85,73780.0,83.4563,83.7786,83.4563,83.6773,73780.0
2020-12-14 13:40:00,90.84,90.86,90.66,90.7,35152.0,83.6681,83.6865,83.5023,83.5392,35152.0
2020-12-14 13:50:00,90.68,90.88,90.68,90.81,29181.0,83.5208,83.705,83.5208,83.6405,29181.0
2020-12-14 14:00:00,90.84,90.94,90.56,90.56,24354.0,83.6681,83.7602,83.4102,83.4102,24354.0
2020-12-14 14:10:00,90.54,90.76,90.54,90.71,20939.0,83.3918,83.5944,83.3918,83.5484,20939.0
2020-12-14 14:20:00,90.72,90.75,90.55,90.68,20036.0,83.5576,83.5852,83.401,83.5208,20036.0
2020-12-14 14:30:00,90.67,90.68,90.46,90.52,20808.0,83.5115,83.5208,83.3181,83.3734,20808.0
2020-12-14 14:40:00,90.48,90.56,90.32,90.46,39512.0,83.3365,83.4102,83.1892,83.3181,39512.0
2020-12-14 14:50:00,90.46,90.53,90.37,90.39,81644.0,83.3181,83.3826,83.2352,83.2536,81644.0
2020-12-14 15:00:00,90.39,90.44,90.29,90.39,60825.0,83.2536,83.2997,83.1615,83.2536,60825.0
2020-12-14 15:10:00,90.39,90.51,90.38,90.39,67334.0,83.2536,83.3642,83.2444,83.2536,67334.0
2020-12-14 15:20:00,90.43,90.81,90.43,90.66,36469.0,83.2905,83.6405,83.2905,83.5023,36469.0
2020-12-14 15:30:00,90.66,90.68,90.26,90.37,49504.0,83.5023,83.5208,83.1339,83.2352,49504.0
2020-12-14 15:40:00,90.35,90.7,90.34,90.68,81897.0,83.2168,83.5392,83.2076,83.5208,81897.0
2020-12-14 15:50:00,90.66,90.85,90.35,90.41,247400.0,83.5023,83.6773,83.2168,83.2721,247400.0
2020-12-15 09:30:00,91.66,92.55,91.35,92.03,87015.0,84.4234,85.2431,84.1379,84.7642,87015.0
2020-12-15 09:40:00,91.95,92.38,91.08,91.1,32997.0,84.6905,85.0865,83.8892,83.9076,32997.0
2020-12-15 09:50:00,91.02,91.25,90.15,90.23,28462.0,83.8339,84.0458,83.0326,83.1063,28462.0
2020-12-15 10:00:00,90.12,90.53,90.1,90.29,47065.0,83.005,83.3826,82.9865,83.1615,47065.0
2020-12-15 10:10:00,90.24,90.44,90.22,90.38,31019.0,83.1155,83.2997,83.0971,83.2444,31019.0
2020-12-15 10:20:00,90.34,90.35,89.88,89.98,36440.0,83.2076,83.2168,82.7839,82.876,36440.0
2020-12-15 10:30:00,90.0,90.06,89.77,89.77,65259.0,82.8944,82.9497,82.6826,82.6826,65259.0
2020-12-15 10:40:00,89.75,90.44,89.72,90.38,51082.0,82.6642,83.2997,82.6365,83.2444,51082.0
2020-12-15 10:50:00,90.39,90.85,90.22,90.58,53941.0,83.2536,83.6773,83.0971,83.4286,53941.0
2020-12-15 11:00:00,90.56,90.73,90.39,90.52,93414.0,83.4102,83.5668,83.2536,83.3734,93414.0
2020-12-15 11:10:00,90.55,91.19,90.55,90.65,45705.0,83.401,83.9905,83.401,83.4931,45705.0
2020-12-15 11:20:00,90.69,90.91,90.64,90.85,56275.0,83.53,83.7326,83.4839,83.6773,56275.0
2020-12-15 11:30:00,90.84,90.86,90.54,90.79,26115.0,83.6681,83.6865,83.3918,83.6221,26115.0
2020-12-15 11:40:00,90.79,91.04,90.79,90.96,30110.0,83.6221,83.8523,83.6221,83.7786,30110.0
2020-12-15 11:50:00,90.96,91.11,90.79,90.95,23704.0,83.7786,83.9168,83.6221,83.7694,23704.0
2020-12-15 12:00:00,90.96,91.07,90.91,90.92,31591.0,83.7786,83.88,83.7326,83.7418,31591.0
2020-12-15 12:10:00,90.93,91.16,90.93,91.02,15098.0,83.751,83.9629,83.751,83.8339,15098.0
2020-12-15 12:20:00,90.98,91.08,90.94,91.0,11864.0,83.7971,83.8892,83.7602,83.8155,11864.0
2020-12-15 12:30:00,90.95,91.34,90.95,91.22,21583.0,83.7694,84.1286,83.7694,84.0181,21583.0
2020-12-15 12:40:00,91.27,91.66,91.24,91.63,26603.0,84.0642,84.4234,84.0365,84.3958,26603.0
2020-12-15 12:50:00,91.6,91.78,91.6,91.73,32304.0,84.3681,84.5339,84.3681,84.4879,32304.0
2020-12-15 13:00:00,91.77,92.06,91.64,92.04,26013.0,84.5247,84.7918,84.405,84.7734,26013.0
2020-12-15 13:10:00,92.0,92.14,91.9,92.11,23944.0,84.7365,84.8655,84.6444,84.8379,23944.0
2020-12-15 13:20:00,92.1,92.1,91.92,91.99,23374.0,84.8286,84.8286,84.6629,84.7273,23374.0
2020-12-15 13:30:00,92.04,92.34,92.03,92.2,16562.0,84.7734,85.0497,84.7642,84.9207,16562.0
2020-12-15 13:40:00,92.19,92.34,92.17,92.25,17836.0,84.9115,85.0497,84.8931,84.9668,17836.0
2020-12-15 13:50:00,92.23,92.31,92.19,92.25,11574.0,84.9484,85.0221,84.9115,84.9668,11574.0
2020-12-15 14:00:00,92.25,92.3,92.05,92.06,8127.0,84.9668,85.0129,84.7826,84.7918,8127.0
2020-12-15 14:10:00,92.09,92.25,92.04,92.1,17419.0,84.8194,84.9668,84.7734,84.8286,17419.0
2020-12-15 14:20:00,92.13,92.42,92.13,92.36,17689.0,84.8563,85.1234,84.8563,85.0681,17689.0
2020-12-15 14:30:00,92.37,92.4,92.2,92.34,12898.0,85.0773,85.105,84.9207,85.0497,12898.0
2020-12-15 14:40:00,92.35,92.4,92.3,92.36,19232.0,85.0589,85.105,85.0129,85.0681,19232.0
2020-12-15 14:50:00,92.37,92.37,92.25,92.3,24346.0,85.0773,85.0773,84.9668,85.0129,24346.0
2020-12-15 15:00:00,92.32,92.63,92.32,92.56,21786.0,85.0313,85.3168,85.0313,85.2523,21786.0
2020-12-15 15:10:00,92.56,92.66,92.46,92.48,17741.0,85.2523,85.3444,85.1602,85.1786,17741.0
2020-12-15 15:20:00,92.47,92.51,92.25,92.25,27816.0,85.1694,85.2063,84.9668,84.9668,27816.0
2020-12-15 15:30:00,92.23,92.45,92.15,92.42,50035.0,84.9484,85.151,84.8747,85.1234,50035.0
2020-12-15 15:40:00,92.42,92.49,92.38,92.48,51757.0,85.1234,85.1879,85.0865,85.1786,51757.0
2020-12-15 15:50:00,92.5,92.69,92.27,92.69,141631.0,85.1971,85.3721,84.9852,85.3721,141631.0
2020-12-16 09:30:00,93.21,93.22,91.74,92.18,45117.0,85.851,85.8602,84.4971,84.9023,45117.0
2020-12-16 09:40:00,92.09,92.17,91.82,91.96,24894.0,84.8194,84.8931,84.5707,84.6997,24894.0
2020-12-16 09:50:00,91.95,92.26,91.72,92.05,22910.0,84.6905,84.976,84.4786,84.7826,22910.0
2020-12-16 10:00:00,92.1,92.35,91.96,92.3,51399.0,84.8286,85.0589,84.6997,85.0129,51399.0
2020-12-16 10:10:00,92.25,92.39,92.15,92.29,14840.0,84.9668,85.0957,84.8747,85.0036,14840.0
2020-12-16 10:20:00,92.3,92.53,92.03,92.52,21925.0,85.0129,85.2247,84.7642,85.2155,21925.0
2020-12-16 10:30:00,92.54,92.83,92.52,92.66,28476.0,85.2339,85.501,85.2155,85.3444,28476.0
2020-12-16 10:40:00,92.61,92.81,92.53,92.55,12885.0,85.2984,85.4826,85.2247,85.2431,12885.0
2020-12-16 10:50:00,92.58,92.63,92.36,92.53,19527.0,85.2707,85.3168,85.0681,85.2247,19527.0
2020-12-16 11:00:00,92.53,92.75,92.43,92.75,14416.0,85.2247,85.4273,85.1326,85.4273,14416.0
2020-12-16 11:10:00,92.7,93.13,92.68,93.13,21064.0,85.3813,85.7773,85.3629,85.7773,21064.0
2020-12-16 11:20:00,93.16,93.43,93.13,93.37,35020.0,85.805,86.0536,85.7773,85.9984,35020.0
2020-12-16 11:30:00,93.37,93.43,93.24,93.35,23308.0,85.9984,86.0536,85.8786,85.98,23308.0
2020-12-16 11:40:00,93.31,93.32,93.07,93.2,47110.0,85.9431,85.9523,85.7221,85.8418,47110.0
2020-12-16 11:50:00,93.2,93.2,93.03,93.12,20070.0,85.8418,85.8418,85.6852,85.7681,20070.0
2020-12-16 12:00:00,93.15,93.26,92.98,93.04,27370.0,85.7957,85.8971,85.6392,85.6944,27370.0
2020-12-16 12:10:00,93.04,93.09,92.95,93.06,8141.0,85.6944,85.7405,85.6115,85.7129,8141.0
2020-12-16 12:20:00,93.08,93.09,92.92,93.03,17695.0,85.7313,85.7405,85.5839,85.6852,17695.0
2020-12-16 12:30:00,93.01,93.25,93.0,93.16,13426.0,85.6668,85.8879,85.6576,85.805,13426.0
2020-12-16 12:40:00,93.19,93.26,93.01,93.01,12168.0,85.8326,85.8971,85.6668,85.6668,12168.0
2020-12-16 12:50:00,92.99,93.2,92.98,93.12,12941.0,85.6484,85.8418,85.6392,85.7681,12941.0
2020-12-16 13:00:00,93.1,93.11,92.89,92.9,12513.0,85.7497,85.7589,85.5563,85.5655,12513.0
2020-12-16 13:10:00,92.9,93.04,92.89,93.01,18567.0,85.5655,85.6944,85.5563,85.6668,18567.0
2020-12-16 13:20:00,93.03,93.15,92.87,92.96,31438.0,85.6852,85.7957,85.5379,85.6207,31438.0
2020-12-16 13:30:00,92.99,92.99,92.93,92.95,11815.0,85.6484,85.6484,85.5931,85.6115,11815.0
2020-12-16 13:40:00,92.94,93.02,92.85,93.01,20684.0,85.6023,85.676,85.5194,85.6668,20684.0
2020-12-16 13:50:00,93.01,93.13,92.99,93.13,9087.0,85.6668,85.7773,85.6484,85.7773,9087.0
2020-12-16 14:00:00,93.14,93.39,93.02,93.26,16615.0,85.7865,86.0168,85.676,85.8971,16615.0
2020-12-16 14:10:00,93.29,93.3,92.98,93.08,18262.0,85.9247,85.9339,85.6392,85.7313,18262.0
2020-12-16 14:20:00,93.09,93.27,92.97,93.05,24629.0,85.7405,85.9063,85.63,85.7036,24629.0
2020-12-16 14:30:00,93.08,93.49,93.02,93.49,31130.0,85.7313,86.1089,85.676,86.1089,31130.0
2020-12-16 14:40:00,93.48,93.5,93.36,93.48,36530.0,86.0997,86.1181,85.9892,86.0997,36530.0
2020-12-16 14:50:00,93.47,93.58,93.42,93.58,19573.0,86.0905,86.1918,86.0444,86.1918,19573.0
2020-12-16 15:00:00,93.56,93.58,93.35,93.41,27901.0,86.1734,86.1918,85.98,86.0352,27901.0
2020-12-16 15:10:00,93.42,93.67,93.4,93.62,30052.0,86.0444,86.2747,86.026,86.2286,30052.0
2020-12-16 15:20:00,93.62,93.68,93.44,93.47,35770.0,86.2286,86.2839,86.0628,86.0905,35770.0
2020-12-16 15:30:00,93.47,93.98,93.47,93.95,142100.0,86.0905,86.5602,86.0905,86.5326,142100.0
2020-12-16 15:40:00,93.96,94.03,93.76,93.9,91372.0,86.5418,86.6063,86.3576,86.4865,91372.0
2020-12-16 15:50:00,93.89,93.95,93.55,93.58,213468.0,86.4773,86.5326,86.1642,86.1918,213468.0
2020-12-17 09:30:00,93.87,93.87,93.05,93.49,50576.0,86.4589,86.4589,85.7036,86.1089,50576.0
2020-12-17 09:40:00,93.57,93.68,93.2,93.36,29884.0,86.1826,86.2839,85.8418,85.9892,29884.0
2020-12-17 09:50:00,93.41,93.52,93.17,93.45,18563.0,86.0352,86.1365,85.8142,86.0721,18563.0
2020-12-17 10:00:00,93.5,93.74,93.05,93.36,39652.0,86.1181,86.3392,85.7036,85.9892,39652.0
2020-12-17 10:10:00,93.3,93.59,93.16,93.36,33799.0,85.9339,86.201,85.805,85.9892,33799.0
2020-12-17 10:20:00,93.37,93.62,93.26,93.55,19667.0,85.9984,86.2286,85.8971,86.1642,19667.0
2020-12-17 10:30:00,93.51,93.64,93.27,93.33,64679.0,86.1273,86.2471,85.9063,85.9615,64679.0
2020-12-17 10:40:00,93.37,93.54,93.13,93.53,49016.0,85.9984,86.155,85.7773,86.1457,49016.0
2020-12-17 10:50:00,93.5,93.57,93.34,93.53,13130.0,86.1181,86.1826,85.9707,86.1457,13130.0
2020-12-17 11:00:00,93.59,93.72,93.54,93.66,12813.0,86.201,86.3207,86.155,86.2655,12813.0
2020-12-17 11:10:00,93.68,93.97,93.64,93.91,13960.0,86.2839,86.551,86.2471,86.4957,13960.0
2020-12-17 11:20:00,93.89,93.96,93.75,93.91,8997.0,86.4773,86.5418,86.3484,86.4957,8997.0
2020-12-17 11:30:00,93.9,94.06,93.8,93.84,15958.0,86.4865,86.6339,86.3944,86.4313,15958.0
2020-12-17 11:40:00,93.86,94.01,93.82,93.94,13581.0,86.4497,86.5878,86.4128,86.5234,13581.0
2020-12-17 11:50:00,93.97,93.99,93.75,93.87,10553.0,86.551,86.5694,86.3484,86.4589,10553.0
2020-12-17 12:00:00,93.87,93.95,93.81,93.92,9203.0,86.4589,86.5326,86.4036,86.505,9203.0
2020-12-17 12:10:00,93.89,93.92,93.72,93.74,43132.0,86.4773,86.505,86.3207,86.3392,43132.0
2020-12-17 12:20:00,93.7,93.73,93.57,93.68,35372.0,86.3023,86.33,86.1826,86.2839,35372.0
2020-12-17 12:30:00,93.66,93.75,93.61,93.73,15011.0,86.2655,86.3484,86.2194,86.33,15011.0
2020-12-17 12:40:00,93.7,93.81,93.66,93.71,17046.0,86.3023,86.4036,86.2655,86.3115,17046.0
2020-12-17 12:50:00,93.67,93.67,93.51,93.62,5880.0,86.2747,86.2747,86.1273,86.2286,5880.0
2020-12-17 13:00:00,93.63,93.7,93.55,93.7,31921.0,86.2378,86.3023,86.1642,86.3023,31921.0
2020-12-17 13:10:00,93.7,93.93,93.68,93.93,9706.0,86.3023,86.5142,86.2839,86.5142,9706.0
2020-12-17 13:20:00,93.92,94.0,93.8,93.98,14672.0,86.505,86.5786,86.3944,86.5602,14672.0
2020-12-17 13:30:00,93.99,94.03,93.94,94.02,8030.0,86.5694,86.6063,86.5234,86.5971,8030.0
2020-12-17 13:40:00,94.01,94.03,93.71,93.75,5644.0,86.5878,86.6063,86.3115,86.3484,5644.0
2020-12-17 13:50:00,93.73,93.85,93.7,93.82,12615.0,86.33,86.4405,86.3023,86.4128,12615.0
2020-12-17 14:00:00,93.82,93.82,93.75,93.79,7018.0,86.4128,86.4128,86.3484,86.3852,7018.0
2020-12-17 14:10:00,93.77,93.78,93.59,93.63,11554.0,86.3668,86.376,86.201,86.2378,11554.0
2020-12-17 14:20:00,93.63,93.71,93.62,93.67,46646.0,86.2378,86.3115,86.2286,86.2747,46646.0
2020-12-17 14:30:00,93.66,93.69,93.51,93.65,26959.0,86.2655,86.2931,86.1273,86.2563,26959.0
2020-12-17 14:40:00,93.64,93.9,93.64,93.85,13741.0,86.2471,86.4865,86.2471,86.4405,13741.0
2020-12-17 14:50:00,93.86,93.96,93.79,93.95,17793.0,86.4497,86.5418,86.3852,86.5326,17793.0
2020-12-17 15:00:00,93.97,94.11,93.94,94.03,26747.0,86.551,86.68,86.5234,86.6063,26747.0
2020-12-17 15:10:00,94.0,94.04,93.93,93.97,21468.0,86.5786,86.6155,86.5142,86.551,21468.0
2020-12-17 15:20:00,93.96,94.16,93.93,94.11,22517.0,86.5418,86.726,86.5142,86.68,22517.0
2020-12-17 15:30:00,94.1,94.32,93.95,94.32,44587.0,86.6707,86.8734,86.5326,86.8734,44587.0
2020-12-17 15:40:00,94.29,94.31,93.99,93.99,49406.0,86.8457,86.8642,86.5694,86.5694,49406.0
2020-12-17 15:50:00,94.01,94.09,93.88,94.08,145271.0,86.5878,86.6615,86.4681,86.6523,145271.0
2020-12-18 09:30:00,93.96,93.96,92.98,92.98,360036.0,86.5418,86.5418,85.6392,85.6392,360036.0
2020-12-18 09:40:00,92.98,93.2,92.59,92.59,27901.0,85.6392,85.8418,85.28,85.28,27901.0
2020-12-18 09:50:00,92.66,92.66,92.27,92.4,31152.0,85.3444,85.3444,84.9852,85.105,31152.0
2020-12-18 10:00:00,92.45,92.55,92.12,92.55,34342.0,85.151,85.2431,84.8471,85.2431,34342.0
2020-12-18 10:10:00,92.55,93.16,92.51,92.57,131123.0,85.2431,85.805,85.2063,85.2615,131123.0
2020-12-18 10:20:00,92.61,92.65,92.09,92.34,46695.0,85.2984,85.3352,84.8194,85.0497,46695.0
2020-12-18 10:30:00,92.33,92.4,92.09,92.39,41505.0,85.0405,85.105,84.8194,85.0957,41505.0
2020-12-18 10:40:00,92.35,92.39,91.77,91.83,29483.0,85.0589,85.0957,84.5247,84.58,29483.0
2020-12-18 10:50:00,91.82,91.91,91.71,91.84,28609.0,84.5707,84.6536,84.4694,84.5892,28609.0
2020-12-18 11:00:00,91.83,91.97,91.55,91.58,23333.0,84.58,84.7089,84.3221,84.3497,23333.0
2020-12-18 11:10:00,91.58,91.66,91.22,91.61,43220.0,84.3497,84.4234,84.0181,84.3773,43220.0
2020-12-18 11:20:00,91.6,91.8,91.47,91.49,20354.0,84.3681,84.5523,84.2484,84.2668,20354.0
2020-12-18 11:30:00,91.48,91.64,91.42,91.62,30470.0,84.2576,84.405,84.2023,84.3865,30470.0
2020-12-18 11:40:00,91.58,91.82,91.51,91.81,21894.0,84.3497,84.5707,84.2852,84.5615,21894.0
2020-12-18 11:50:00,91.83,91.93,91.74,91.82,20026.0,84.58,84.6721,84.4971,84.5707,20026.0
2020-12-18 12:00:00,91.8,91.99,91.78,91.78,15605.0,84.5523,84.7273,84.5339,84.5339,15605.0
2020-12-18 12:10:00,91.75,91.94,91.72,91.85,16671.0,84.5063,84.6813,84.4786,84.5984,16671.0
2020-12-18 12:20:00,91.85,91.87,91.68,91.71,13065.0,84.5984,84.6168,84.4418,84.4694,13065.0
2020-12-18 12:30:00,91.71,91.97,91.6,91.87,30133.0,84.4694,84.7089,84.3681,84.6168,30133.0
2020-12-18 12:40:00,91.86,92.12,91.86,91.96,17878.0,84.6076,84.8471,84.6076,84.6997,17878.0
2020-12-18 12:50:00,91.98,92.09,91.84,91.9,53602.0,84.7181,84.8194,84.5892,84.6444,53602.0
2020-12-18 13:00:00,91.91,91.93,91.76,91.84,14609.0,84.6536,84.6721,84.5155,84.5892,14609.0
2020-12-18 13:10:00,91.83,91.88,91.75,91.77,18109.0,84.58,84.626,84.5063,84.5247,18109.0
2020-12-18 13:20:00,91.78,91.89,91.63,91.83,12883.0,84.5339,84.6352,84.3958,84.58,12883.0
2020-12-18 13:30:00,91.8,91.8,91.64,91.7,59452.0,84.5523,84.5523,84.405,84.4602,59452.0
2020-12-18 13:40:00,91.7,91.9,91.67,91.89,17946.0,84.4602,84.6444,84.4326,84.6352,17946.0
2020-12-18 13:50:00,91.9,91.92,91.82,91.9,19533.0,84.6444,84.6629,84.5707,84.6444,19533.0
2020-12-18 14:00:00,91.9,91.92,91.64,91.73,32859.0,84.6444,84.6629,84.405,84.4879,32859.0
2020-12-18 14:10:00,91.72,91.84,91.64,91.84,27229.0,84.4786,84.5892,84.405,84.5892,27229.0
2020-12-18 14:20:00,91.86,92.0,91.82,91.86,16206.0,84.6076,84.7365,84.5707,84.6076,16206.0
2020-12-18 14:30:00,91.87,91.97,91.84,91.91,23386.0,84.6168,84.7089,84.5892,84.6536,23386.0
2020-12-18 14:40:00,91.89,91.91,91.7,91.72,31138.0,84.6352,84.6536,84.4602,84.4786,31138.0
2020-12-18 14:50:00,91.72,91.72,91.41,91.52,33062.0,84.4786,84.4786,84.1931,84.2944,33062.0
2020-12-18 15:00:00,91.5,91.75,91.45,91.66,32103.0,84.276,84.5063,84.23,84.4234,32103.0
2020-12-18 15:10:00,91.66,91.66,91.45,91.48,39395.0,84.4234,84.4234,84.23,84.2576,39395.0
2020-12-18 15:20:00,91.48,91.49,91.07,91.08,85911.0,84.2576,84.2668,83.88,83.8892,85911.0
2020-12-18 15:30:00,91.09,91.36,91.05,91.22,95002.0,83.8984,84.1471,83.8615,84.0181,95002.0
2020-12-18 15:40:00,91.22,91.91,91.07,91.64,114265.0,84.0181,84.6536,83.88,84.405,114265.0
2020-12-18 15:50:00,91.58,91.93,91.19,91.56,338400.0,84.3497,84.6721,83.9905,84.3313,338400.0
2020-12-21 09:30:00,93.6,95.5,92.21,95.11,310210.0,86.2102,87.9602,84.93,87.601,310210.0
2020-12-21 09:40:00,95.13,95.81,94.86,95.75,103666.0,87.6194,88.2457,87.3707,88.1905,103666.0
2020-12-21 09:50:00,95.76,96.11,95.53,95.67,133070.0,88.1997,88.5221,87.9878,88.1168,133070.0
2020-12-21 10:00:00,95.63,95.63,94.0,94.14,107410.0,88.0799,88.0799,86.5786,86.7076,107410.0
2020-12-21 10:10:00,94.14,94.48,93.46,93.46,94831.0,86.7076,87.0207,86.0813,86.0813,94831.0
2020-12-21 10:20:00,93.51,94.18,93.28,93.86,102204.0,86.1273,86.7444,85.9155,86.4497,102204.0
2020-12-21 10:30:00,93.86,94.19,93.69,94.09,139725.0,86.4497,86.7536,86.2931,86.6615,139725.0
2020-12-21 10:40:00,94.04,94.53,93.97,94.51,84806.0,86.6155,87.0668,86.551,87.0484,84806.0
2020-12-21 10:50:00,94.53,94.62,94.3,94.47,46605.0,87.0668,87.1497,86.855,87.0115,46605.0
2020-12-21 11:00:00,94.47,94.8,94.38,94.66,54185.0,87.0115,87.3155,86.9286,87.1865,54185.0
2020-12-21 11:10:00,94.66,94.83,94.18,94.25,55630.0,87.1865,87.3431,86.7444,86.8089,55630.0
2020-12-21 11:20:00,94.24,94.49,94.0,94.01,80323.0,86.7997,87.03,86.5786,86.5878,80323.0
2020-12-21 11:30:00,94.02,94.23,93.69,93.69,36491.0,86.5971,86.7905,86.2931,86.2931,36491.0
2020-12-21 11:40:00,93.66,93.87,93.58,93.78,20008.0,86.2655,86.4589,86.1918,86.376,20008.0
2020-12-21 11:50:00,93.75,94.21,93.7,94.19,36878.0,86.3484,86.7721,86.3023,86.7536,36878.0
2020-12-21 12:00:00,94.21,94.34,94.1,94.21,36770.0,86.7721,86.8918,86.6707,86.7721,36770.0
2020-12-21 12:10:00,94.22,94.4,94.09,94.34,61223.0,86.7813,86.9471,86.6615,86.8918,61223.0
2020-12-21 12:20:00,94.31,94.77,94.31,94.77,39310.0,86.8642,87.2878,86.8642,87.2878,39310.0
2020-12-21 12:30:00,94.79,95.26,94.78,95.23,68126.0,87.3063,87.7392,87.2971,87.7115,68126.0
2020-12-21 12:40:00,95.2,95.52,95.11,95.43,94358.0,87.6839,87.9786,87.601,87.8957,94358.0
2020-12-21 12:50:00,95.42,95.72,95.41,95.53,117506.0,87.8865,88.1628,87.8773,87.9878,117506.0
2020-12-21 13:00:00,95.53,95.75,95.44,95.6,91433.0,87.9878,88.1905,87.9049,88.0523,91433.0
2020-12-21 13:10:00,95.59,95.73,95.49,95.73,24347.0,88.0431,88.1721,87.951,88.1721,24347.0
2020-12-21 13:20:00,95.71,95.96,95.61,95.88,115079.0,88.1536,88.3839,88.0615,88.3102,115079.0
2020-12-21 13:30:00,95.92,96.24,95.82,95.83,52927.0,88.3471,88.6418,88.2549,88.2642,52927.0
2020-12-21 13:40:00,95.85,96.26,95.79,96.13,102812.0,88.2826,88.6602,88.2273,88.5405,102812.0
2020-12-21 13:50:00,96.09,96.38,96.06,96.18,30047.0,88.5036,88.7707,88.476,88.5865,30047.0
2020-12-21 14:00:00,96.13,96.27,95.94,96.05,26241.0,88.5405,88.6694,88.3655,88.4668,26241.0
2020-12-21 14:10:00,96.06,96.46,96.04,96.34,57039.0,88.476,88.8444,88.4576,88.7339,57039.0
2020-12-21 14:20:00,96.32,96.43,96.04,96.26,122355.0,88.7155,88.8168,88.4576,88.6602,122355.0
2020-12-21 14:30:00,96.26,96.62,96.23,96.54,68112.0,88.6602,88.9918,88.6326,88.9181,68112.0
2020-12-21 14:40:00,96.58,96.58,96.35,96.41,23654.0,88.9549,88.9549,88.7431,88.7984,23654.0
2020-12-21 14:50:00,96.4,96.42,95.79,95.92,36095.0,88.7892,88.8076,88.2273,88.3471,36095.0
2020-12-21 15:00:00,95.91,96.02,95.58,95.58,33394.0,88.3378,88.4392,88.0339,88.0339,33394.0
2020-12-21 15:10:00,95.61,95.9,95.49,95.84,44106.0,88.0615,88.3286,87.951,88.2734,44106.0
2020-12-21 15:20:00,95.84,95.94,95.73,95.83,83108.0,88.2734,88.3655,88.1721,88.2642,83108.0
2020-12-21 15:30:00,95.82,95.82,95.29,95.5,79998.0,88.2549,88.2549,87.7668,87.9602,79998.0
2020-12-21 15:40:00,95.63,95.63,95.14,95.3,102354.0,88.0799,88.0799,87.6286,87.776,102354.0
2020-12-21 15:50:00,95.3,95.39,95.05,95.28,414378.0,87.776,87.8589,87.5457,87.7576,414378.0
2020-12-22 09:30:00,95.44,96.0,95.13,95.58,72799.0,87.9049,88.4207,87.6194,88.0339,72799.0
2020-12-22 09:40:00,95.63,95.71,95.27,95.48,29285.0,88.0799,88.1536,87.7484,87.9418,29285.0
2020-12-22 09:50:00,95.48,95.63,95.14,95.52,49517.0,87.9418,88.0799,87.6286,87.9786,49517.0
2020-12-22 10:00:00,95.46,95.54,95.01,95.39,49194.0,87.9234,87.9971,87.5089,87.8589,49194.0
2020-12-22 10:10:00,95.42,95.59,95.2,95.58,42456.0,87.8865,88.0431,87.6839,88.0339,42456.0
2020-12-22 10:20:00,95.56,96.12,95.53,96.12,31408.0,88.0155,88.5313,87.9878,88.5313,31408.0
2020-12-22 10:30:00,96.14,96.14,95.42,95.61,25949.0,88.5497,88.5497,87.8865,88.0615,25949.0
2020-12-22 10:40:00,95.59,95.82,95.56,95.74,72741.0,88.0431,88.2549,88.0155,88.1813,72741.0
2020-12-22 10:50:00,95.72,95.79,95.6,95.78,26794.0,88.1628,88.2273,88.0523,88.2181,26794.0
2020-12-22 11:00:00,95.77,96.03,95.77,95.79,22438.0,88.2089,88.4484,88.2089,88.2273,22438.0
2020-12-22 11:10:00,95.8,95.93,95.64,95.93,24205.0,88.2365,88.3563,88.0892,88.3563,24205.0
2020-12-22 11:20:00,95.89,95.89,95.42,95.58,37281.0,88.3194,88.3194,87.8865,88.0339,37281.0
2020-12-22 11:30:00,95.61,95.63,95.33,95.36,23802.0,88.0615,88.0799,87.8036,87.8313,23802.0
2020-12-22 11:40:00,95.32,95.45,95.15,95.19,25456.0,87.7944,87.9142,87.6378,87.6747,25456.0
2020-12-22 11:50:00,95.19,95.3,95.09,95.27,15633.0,87.6747,87.776,87.5826,87.7484,15633.0
2020-12-22 12:00:00,95.24,95.27,95.03,95.16,20721.0,87.7207,87.7484,87.5273,87.6471,20721.0
2020-12-22 12:10:00,95.17,95.27,95.15,95.24,29263.0,87.6563,87.7484,87.6378,87.7207,29263.0
2020-12-22 12:20:00,95.26,95.28,95.1,95.2,14983.0,87.7392,87.7576,87.5918,87.6839,14983.0
2020-12-22 12:30:00,95.23,95.3,95.05,95.29,17401.0,87.7115,87.776,87.5457,87.7668,17401.0
2020-12-22 12:40:00,95.29,95.36,95.11,95.34,15128.0,87.7668,87.8313,87.601,87.8128,15128.0
2020-12-22 12:50:00,95.33,95.6,95.33,95.5,14693.0,87.8036,88.0523,87.8036,87.9602,14693.0
2020-12-22 13:00:00,95.52,95.57,95.44,95.48,14984.0,87.9786,88.0247,87.9049,87.9418,14984.0
2020-12-22 13:10:00,95.47,95.47,95.35,95.4,15656.0,87.9326,87.9326,87.8221,87.8681,15656.0
2020-12-22 13:20:00,95.41,95.5,95.38,95.45,14348.0,87.8773,87.9602,87.8497,87.9142,14348.0
2020-12-22 13:30:00,95.47,95.51,95.39,95.42,17683.0,87.9326,87.9694,87.8589,87.8865,17683.0
2020-12-22 13:40:00,95.41,95.52,95.35,95.44,26212.0,87.8773,87.9786,87.8221,87.9049,26212.0
2020-12-22 13:50:00,95.45,95.53,95.41,95.51,18272.0,87.9142,87.9878,87.8773,87.9694,18272.0
2020-12-22 14:00:00,95.52,95.57,95.35,95.39,20027.0,87.9786,88.0247,87.8221,87.8589,20027.0
2020-12-22 14:10:00,95.43,95.55,95.38,95.42,20487.0,87.8957,88.0063,87.8497,87.8865,20487.0
2020-12-22 14:20:00,95.44,95.49,95.38,95.43,18946.0,87.9049,87.951,87.8497,87.8957,18946.0
2020-12-22 14:30:00,95.43,95.49,95.26,95.28,25746.0,87.8957,87.951,87.7392,87.7576,25746.0
2020-12-22 14:40:00,95.26,95.49,95.23,95.46,29143.0,87.7392,87.951,87.7115,87.9234,29143.0
2020-12-22 14:50:00,95.46,95.53,95.39,95.53,21323.0,87.9234,87.9878,87.8589,87.9878,21323.0
2020-12-22 15:00:00,95.53,95.59,95.38,95.4,26159.0,87.9878,88.0431,87.8497,87.8681,26159.0
2020-12-22 15:10:00,95.36,95.46,95.23,95.25,36375.0,87.8313,87.9234,87.7115,87.7299,36375.0
2020-12-22 15:20:00,95.24,95.33,95.11,95.19,36436.0,87.7207,87.8036,87.601,87.6747,36436.0
2020-12-22 15:30:00,95.17,95.47,95.17,95.29,82570.0,87.6563,87.9326,87.6563,87.7668,82570.0
2020-12-22 15:40:00,95.29,95.6,95.21,95.47,107518.0,87.7668,88.0523,87.6931,87.9326,107518.0
2020-12-22 15:50:00,95.47,95.48,94.97,94.99,218413.0,87.9326,87.9418,87.4721,87.4905,218413.0
2020-12-23 09:30:00,95.98,97.33,95.75,96.91,88067.0,88.4023,89.6457,88.1905,89.2589,88067.0
2020-12-23 09:40:00,96.89,96.96,96.56,96.72,30858.0,89.2405,89.3049,88.9365,89.0839,30858.0
2020-12-23 09:50:00,96.82,97.18,96.78,96.78,24514.0,89.176,89.5076,89.1392,89.1392,24514.0
2020-12-23 10:00:00,96.78,97.03,96.62,96.65,29250.0,89.1392,89.3694,88.9918,89.0194,29250.0
2020-12-23 10:10:00,96.67,96.8,96.05,96.25,38096.0,89.0378,89.1576,88.4668,88.651,38096.0
2020-12-23 10:20:00,96.24,96.37,96.06,96.32,29117.0,88.6418,88.7615,88.476,88.7155,29117.0
2020-12-23 10:30:00,96.28,96.4,96.23,96.4,15252.0,88.6786,88.7892,88.6326,88.7892,15252.0
2020-12-23 10:40:00,96.37,96.76,96.35,96.72,19278.0,88.7615,89.1207,88.7431,89.0839,19278.0
2020-12-23 10:50:00,96.72,97.1,96.71,96.99,18571.0,89.0839,89.4339,89.0747,89.3326,18571.0
2020-12-23 11:00:00,96.99,97.41,96.87,97.41,25806.0,89.3326,89.7194,89.222,89.7194,25806.0
2020-12-23 11:10:00,97.42,97.8,97.37,97.66,31237.0,89.7286,90.0786,89.6826,89.9497,31237.0
2020-12-23 11:20:00,97.65,97.71,97.42,97.43,14925.0,89.9405,89.9957,89.7286,89.7378,14925.0
2020-12-23 11:30:00,97.46,97.6,97.19,97.19,33634.0,89.7655,89.8944,89.5168,89.5168,33634.0
2020-12-23 11:40:00,97.22,97.47,97.15,97.46,14876.0,89.5444,89.7747,89.4799,89.7655,14876.0
2020-12-23 11:50:00,97.44,97.64,97.4,97.63,26452.0,89.747,89.9313,89.7102,89.922,26452.0
2020-12-23 12:00:00,97.61,97.78,97.59,97.71,42213.0,89.9036,90.0602,89.8852,89.9957,42213.0
2020-12-23 12:10:00,97.7,97.77,97.64,97.64,21292.0,89.9865,90.051,89.9313,89.9313,21292.0
2020-12-23 12:20:00,97.64,97.66,97.47,97.51,15104.0,89.9313,89.9497,89.7747,89.8115,15104.0
2020-12-23 12:30:00,97.5,97.57,97.31,97.44,15817.0,89.8023,89.8668,89.6273,89.747,15817.0
2020-12-23 12:40:00,97.45,97.64,97.45,97.55,16890.0,89.7563,89.9313,89.7563,89.8484,16890.0
2020-12-23 12:50:00,97.54,97.63,97.52,97.53,20733.0,89.8392,89.922,89.8207,89.8299,20733.0
2020-12-23 13:00:00,97.52,97.57,97.48,97.54,40286.0,89.8207,89.8668,89.7839,89.8392,40286.0
2020-12-23 13:10:00,97.53,97.83,97.53,97.71,12483.0,89.8299,90.1063,89.8299,89.9957,12483.0
2020-12-23 13:20:00,97.7,97.82,97.65,97.76,27578.0,89.9865,90.097,89.9405,90.0418,27578.0
2020-12-23 13:30:00,97.74,97.75,97.43,97.6,49398.0,90.0234,90.0326,89.7378,89.8944,49398.0
2020-12-23 13:40:00,97.57,97.68,97.5,97.58,7911.0,89.8668,89.9681,89.8023,89.876,7911.0
2020-12-23 13:50:00,97.59,97.72,97.54,97.54,17367.0,89.8852,90.0049,89.8392,89.8392,17367.0
2020-12-23 14:00:00,97.54,97.63,97.48,97.6,14377.0,89.8392,89.922,89.7839,89.8944,14377.0
2020-12-23 14:10:00,97.56,97.56,97.34,97.36,32628.0,89.8576,89.8576,89.6549,89.6734,32628.0
2020-12-23 14:20:00,97.36,97.39,97.13,97.26,23363.0,89.6734,89.701,89.4615,89.5813,23363.0
2020-12-23 14:30:00,97.23,97.27,97.11,97.27,14022.0,89.5536,89.5905,89.4431,89.5905,14022.0
2020-12-23 14:40:00,97.27,97.37,97.06,97.08,20127.0,89.5905,89.6826,89.397,89.4155,20127.0
2020-12-23 14:50:00,97.07,97.12,96.94,96.99,32721.0,89.4063,89.4523,89.2865,89.3326,32721.0
2020-12-23 15:00:00,97.0,97.08,96.97,97.02,29865.0,89.3418,89.4155,89.3142,89.3602,29865.0
2020-12-23 15:10:00,97.02,97.08,96.93,96.99,21804.0,89.3602,89.4155,89.2773,89.3326,21804.0
2020-12-23 15:20:00,96.98,97.07,96.94,96.97,22379.0,89.3234,89.4063,89.2865,89.3142,22379.0
2020-12-23 15:30:00,96.98,97.11,96.94,97.03,40406.0,89.3234,89.4431,89.2865,89.3694,40406.0
2020-12-23 15:40:00,97.02,97.25,96.97,97.2,54863.0,89.3602,89.572,89.3142,89.526,54863.0
2020-12-23 15:50:00,97.2,97.2,96.82,96.82,132752.0,89.526,89.526,89.176,89.176,132752.0
2020-12-24 09:30:00,96.99,96.99,95.86,95.95,53029.0,89.3326,89.3326,88.2918,88.3747,53029.0
2020-12-24 09:40:00,95.96,96.19,95.8,95.91,27559.0,88.3839,88.5957,88.2365,88.3378,27559.0
2020-12-24 09:50:00,95.87,96.35,95.79,96.23,16152.0,88.301,88.7431,88.2273,88.6326,16152.0
2020-12-24 10:00:00,96.2,96.21,95.95,95.98,14040.0,88.6049,88.6142,88.3747,88.4023,14040.0
2020-12-24 10:10:00,95.98,96.29,95.97,96.11,35138.0,88.4023,88.6878,88.3931,88.5221,35138.0
2020-12-24 10:20:00,96.11,96.22,95.97,96.16,27906.0,88.5221,88.6234,88.3931,88.5681,27906.0
2020-12-24 10:30:00,96.19,96.21,95.95,96.04,20714.0,88.5957,88.6142,88.3747,88.4576,20714.0
2020-12-24 10:40:00,96.04,96.31,95.97,96.31,12170.0,88.4576,88.7063,88.3931,88.7063,12170.0
2020-12-24 10:50:00,96.36,96.73,96.33,96.61,9262.0,88.7523,89.0931,88.7247,88.9826,9262.0
2020-12-24 11:00:00,96.59,96.59,96.29,96.39,13611.0,88.9642,88.9642,88.6878,88.7799,13611.0
2020-12-24 11:10:00,96.38,96.42,96.06,96.06,12254.0,88.7707,88.8076,88.476,88.476,12254.0
2020-12-24 11:20:00,96.08,96.18,95.94,95.98,16478.0,88.4944,88.5865,88.3655,88.4023,16478.0
2020-12-24 11:30:00,95.98,96.18,95.94,96.0,19113.0,88.4023,88.5865,88.3655,88.4207,19113.0
2020-12-24 11:40:00,96.02,96.16,95.98,96.12,10853.0,88.4392,88.5681,88.4023,88.5313,10853.0
2020-12-24 11:50:00,96.13,96.4,96.13,96.38,10921.0,88.5405,88.7892,88.5405,88.7707,10921.0
2020-12-24 12:00:00,96.36,96.36,96.02,96.21,13698.0,88.7523,88.7523,88.4392,88.6142,13698.0
2020-12-24 12:10:00,96.24,96.3,96.16,96.25,13419.0,88.6418,88.6971,88.5681,88.651,13419.0
2020-12-24 12:20:00,96.25,96.43,96.19,96.41,24979.0,88.651,88.8168,88.5957,88.7984,24979.0
2020-12-24 12:30:00,96.39,96.77,96.37,96.75,42143.0,88.7799,89.1299,88.7615,89.1115,42143.0
2020-12-24 12:40:00,96.73,96.84,96.66,96.69,54429.0,89.0931,89.1944,89.0286,89.0563,54429.0
2020-12-24 12:50:00,96.71,97.42,96.71,97.3,203490.0,89.0747,89.7286,89.0747,89.6181,203490.0
2020-12-28 09:30:00,97.82,98.36,97.54,97.76,55981.0,90.097,90.5944,89.8392,90.0418,55981.0
2020-12-28 09:40:00,97.84,98.5,97.67,98.47,52360.0,90.1155,90.7234,89.9589,90.6957,52360.0
2020-12-28 09:50:00,98.5,98.58,98.27,98.5,27147.0,90.7234,90.797,90.5115,90.7234,27147.0
2020-12-28 10:00:00,98.51,98.83,98.39,98.56,45895.0,90.7326,91.0273,90.622,90.7786,45895.0
2020-12-28 10:10:00,98.61,99.12,98.58,98.62,49118.0,90.8247,91.2944,90.797,90.8339,49118.0
2020-12-28 10:20:00,98.65,98.77,98.5,98.73,46008.0,90.8615,90.972,90.7234,90.9352,46008.0
2020-12-28 10:30:00,98.73,98.74,97.76,97.79,29892.0,90.9352,90.9444,90.0418,90.0694,29892.0
2020-12-28 10:40:00,97.76,98.06,97.7,97.75,76500.0,90.0418,90.3181,89.9865,90.0326,76500.0
2020-12-28 10:50:00,97.75,98.12,97.74,98.12,33636.0,90.0326,90.3734,90.0234,90.3734,33636.0
2020-12-28 11:00:00,98.07,98.08,97.78,98.08,21702.0,90.3273,90.3365,90.0602,90.3365,21702.0
2020-12-28 11:10:00,98.08,98.12,97.79,97.85,9891.0,90.3365,90.3734,90.0694,90.1247,9891.0
2020-12-28 11:20:00,97.82,98.06,97.8,98.04,14167.0,90.097,90.3181,90.0786,90.2997,14167.0
2020-12-28 11:30:00,98.03,98.03,97.63,97.84,23632.0,90.2905,90.2905,89.922,90.1155,23632.0
2020-12-28 11:40:00,97.84,98.15,97.78,98.12,14916.0,90.1155,90.401,90.0602,90.3734,14916.0
2020-12-28 11:50:00,98.08,98.08,97.58,97.69,10664.0,90.3365,90.3365,89.876,89.9773,10664.0
2020-12-28 12:00:00,97.7,97.79,97.63,97.65,9361.0,89.9865,90.0694,89.922,89.9405,9361.0
2020-12-28 12:10:00,97.63,97.67,97.54,97.56,13301.0,89.922,89.9589,89.8392,89.8576,13301.0
2020-12-28 12:20:00,97.56,97.65,97.53,97.58,11534.0,89.8576,89.9405,89.8299,89.876,11534.0
2020-12-28 12:30:00,97.56,97.67,97.5,97.67,12948.0,89.8576,89.9589,89.8023,89.9589,12948.0
2020-12-28 12:40:00,97.66,97.81,97.64,97.75,7641.0,89.9497,90.0878,89.9313,90.0326,7641.0
2020-12-28 12:50:00,97.72,97.72,97.44,97.56,28346.0,90.0049,90.0049,89.747,89.8576,28346.0
2020-12-28 13:00:00,97.55,97.6,97.48,97.55,10326.0,89.8484,89.8944,89.7839,89.8484,10326.0
2020-12-28 13:10:00,97.59,97.69,97.52,97.66,16870.0,89.8852,89.9773,89.8207,89.9497,16870.0
2020-12-28 13:20:00,97.64,97.83,97.6,97.71,29493.0,89.9313,90.1063,89.8944,89.9957,29493.0
2020-12-28 13:30:00,97.71,97.8,97.63,97.76,14615.0,89.9957,90.0786,89.922,90.0418,14615.0
2020-12-28 13:40:00,97.72,97.85,97.7,97.75,16583.0,90.0049,90.1247,89.9865,90.0326,16583.0
2020-12-28 13:50:00,97.74,97.87,97.71,97.85,15433.0,90.0234,90.1431,89.9957,90.1247,15433.0
2020-12-28 14:00:00,97.85,98.08,97.84,97.97,21446.0,90.1247,90.3365,90.1155,90.2352,21446.0
2020-12-28 14:10:00,97.99,98.33,97.99,98.21,19334.0,90.2536,90.5668,90.2536,90.4563,19334.0
2020-12-28 14:20:00,98.22,98.23,98.02,98.02,9211.0,90.4655,90.4747,90.2813,90.2813,9211.0
2020-12-28 14:30:00,98.08,98.18,98.05,98.16,16870.0,90.3365,90.4286,90.3089,90.4102,16870.0
2020-12-28 14:40:00,98.16,98.27,98.13,98.19,21220.0,90.4102,90.5115,90.3826,90.4378,21220.0
2020-12-28 14:50:00,98.18,98.18,97.99,98.12,19894.0,90.4286,90.4286,90.2536,90.3734,19894.0
2020-12-28 15:00:00,98.11,98.14,97.94,98.07,46164.0,90.3641,90.3918,90.2076,90.3273,46164.0
2020-12-28 15:10:00,98.04,98.13,97.99,97.99,25956.0,90.2997,90.3826,90.2536,90.2536,25956.0
2020-12-28 15:20:00,97.99,98.02,97.8,97.81,19055.0,90.2536,90.2813,90.0786,90.0878,19055.0
2020-12-28 15:30:00,97.81,97.88,97.73,97.79,34694.0,90.0878,90.1523,90.0142,90.0694,34694.0
2020-12-28 15:40:00,97.79,97.88,97.68,97.75,65853.0,90.0694,90.1523,89.9681,90.0326,65853.0
2020-12-28 15:50:00,97.78,97.81,97.52,97.55,203390.0,90.0602,90.0878,89.8207,89.8484,203390.0
2020-12-29 09:30:00,97.56,97.77,96.56,96.56,42954.0,89.8576,90.051,88.9365,88.9365,42954.0
2020-12-29 09:40:00,96.57,96.76,96.25,96.41,23170.0,88.9457,89.1207,88.651,88.7984,23170.0
2020-12-29 09:50:00,96.48,96.52,95.75,95.98,27953.0,88.8628,88.8997,88.1905,88.4023,27953.0
2020-12-29 10:00:00,95.97,96.35,95.91,96.11,53337.0,88.3931,88.7431,88.3378,88.5221,53337.0
2020-12-29 10:10:00,96.09,96.09,95.46,95.5,29671.0,88.5036,88.5036,87.9234,87.9602,29671.0
2020-12-29 10:20:00,95.53,96.2,95.52,95.94,30639.0,87.9878,88.6049,87.9786,88.3655,30639.0
2020-12-29 10:30:00,95.92,96.25,95.76,96.06,27586.0,88.3471,88.651,88.1997,88.476,27586.0
2020-12-29 10:40:00,96.06,96.32,95.92,95.92,28607.0,88.476,88.7155,88.3471,88.3471,28607.0
2020-12-29 10:50:00,95.92,96.2,95.7,96.15,26437.0,88.3471,88.6049,88.1444,88.5589,26437.0
2020-12-29 11:00:00,96.14,96.18,95.89,95.97,27486.0,88.5497,88.5865,88.3194,88.3931,27486.0
2020-12-29 11:10:00,95.98,96.08,95.87,95.95,21315.0,88.4023,88.4944,88.301,88.3747,21315.0
2020-12-29 11:20:00,95.96,96.06,95.9,95.95,18243.0,88.3839,88.476,88.3286,88.3747,18243.0
2020-12-29 11:30:00,95.96,96.1,95.91,96.09,25390.0,88.3839,88.5128,88.3378,88.5036,25390.0
2020-12-29 11:40:00,96.06,96.43,96.0,96.42,38349.0,88.476,88.8168,88.4207,88.8076,38349.0
2020-12-29 11:50:00,96.42,96.54,96.27,96.54,81236.0,88.8076,88.9181,88.6694,88.9181,81236.0
2020-12-29 12:00:00,96.54,96.74,96.51,96.6,20689.0,88.9181,89.1023,88.8905,88.9734,20689.0
2020-12-29 12:10:00,96.57,96.63,96.38,96.48,19182.0,88.9457,89.001,88.7707,88.8628,19182.0
2020-12-29 12:20:00,96.45,96.54,96.23,96.25,59370.0,88.8352,88.9181,88.6326,88.651,59370.0
2020-12-29 12:30:00,96.23,96.27,96.1,96.11,25560.0,88.6326,88.6694,88.5128,88.5221,25560.0
2020-12-29 12:40:00,96.12,96.2,96.03,96.03,35811.0,88.5313,88.6049,88.4484,88.4484,35811.0
2020-12-29 12:50:00,96.02,96.04,95.84,96.0,57845.0,88.4392,88.4576,88.2734,88.4207,57845.0
2020-12-29 13:00:00,96.0,96.15,95.99,96.09,19721.0,88.4207,88.5589,88.4115,88.5036,19721.0
2020-12-29 13:10:00,96.09,96.39,96.05,96.37,32130.0,88.5036,88.7799,88.4668,88.7615,32130.0
2020-12-29 13:20:00,96.35,96.35,96.15,96.27,23788.0,88.7431,88.7431,88.5589,88.6694,23788.0
2020-12-29 13:30:00,96.24,96.29,96.12,96.14,30817.0,88.6418,88.6878,88.5313,88.5497,30817.0
2020-12-29 13:40:00,96.15,96.38,96.09,96.35,39245.0,88.5589,88.7707,88.5036,88.7431,39245.0
2020-12-29 13:50:00,96.35,96.51,96.32,96.45,33414.0,88.7431,88.8905,88.7155,88.8352,33414.0
2020-12-29 14:00:00,96.45,96.46,96.27,96.29,19162.0,88.8352,88.8444,88.6694,88.6878,19162.0
2020-12-29 14:10:00,96.33,96.33,95.97,96.01,22213.0,88.7247,88.7247,88.3931,88.4299,22213.0
2020-12-29 14:20:00,95.99,96.09,95.86,95.87,29585.0,88.4115,88.5036,88.2918,88.301,29585.0
2020-12-29 14:30:00,95.88,96.1,95.88,96.05,18953.0,88.3102,88.5128,88.3102,88.4668,18953.0
2020-12-29 14:40:00,96.04,96.04,95.9,96.01,26005.0,88.4576,88.4576,88.3286,88.4299,26005.0
2020-12-29 14:50:00,96.02,96.12,95.78,95.84,30807.0,88.4392,88.5313,88.2181,88.2734,30807.0
2020-12-29 15:00:00,95.84,96.03,95.79,95.91,20952.0,88.2734,88.4484,88.2273,88.3378,20952.0
2020-12-29 15:10:00,95.92,96.06,95.91,96.06,21269.0,88.3471,88.476,88.3378,88.476,21269.0
2020-12-29 15:20:00,96.07,96.23,96.02,96.23,24835.0,88.4852,88.6326,88.4392,88.6326,24835.0
2020-12-29 15:30:00,96.23,96.3,96.11,96.25,37995.0,88.6326,88.6971,88.5221,88.651,37995.0
2020-12-29 15:40:00,96.24,96.32,96.15,96.28,60487.0,88.6418,88.7155,88.5589,88.6786,60487.0
2020-12-29 15:50:00,96.27,96.31,96.13,96.19,127570.0,88.6694,88.7063,88.5405,88.5957,127570.0
2020-12-30 09:30:00,96.5,96.93,95.97,96.92,43133.0,88.8813,89.2773,88.3931,89.2681,43133.0
2020-12-30 09:40:00,96.87,97.06,96.72,96.8,42462.0,89.222,89.397,89.0839,89.1576,42462.0
2020-12-30 09:50:00,96.81,97.4,96.74,97.36,34543.0,89.1668,89.7102,89.1023,89.6734,34543.0
2020-12-30 10:00:00,97.38,97.68,97.2,97.26,20306.0,89.6918,89.9681,89.526,89.5813,20306.0
2020-12-30 10:10:00,97.22,97.24,96.97,97.2,28871.0,89.5444,89.5628,89.3142,89.526,28871.0
2020-12-30 10:20:00,97.15,97.45,97.11,97.34,22082.0,89.4799,89.7563,89.4431,89.6549,22082.0
2020-12-30 10:30:00,97.39,97.7,97.37,97.42,15039.0,89.701,89.9865,89.6826,89.7286,15039.0
2020-12-30 10:40:00,97.4,97.71,97.4,97.62,11147.0,89.7102,89.9957,89.7102,89.9128,11147.0
2020-12-30 10:50:00,97.6,97.7,97.45,97.62,9995.0,89.8944,89.9865,89.7563,89.9128,9995.0
2020-12-30 11:00:00,97.62,97.79,97.6,97.67,12114.0,89.9128,90.0694,89.8944,89.9589,12114.0
2020-12-30 11:10:00,97.64,97.71,97.38,97.49,7327.0,89.9313,89.9957,89.6918,89.7931,7327.0
2020-12-30 11:20:00,97.47,97.66,97.33,97.33,8849.0,89.7747,89.9497,89.6457,89.6457,8849.0
2020-12-30 11:30:00,97.25,97.41,97.21,97.22,7525.0,89.572,89.7194,89.5352,89.5444,7525.0
2020-12-30 11:40:00,97.08,97.28,97.05,97.19,59586.0,89.4155,89.5997,89.3878,89.5168,59586.0
2020-12-30 11:50:00,97.21,97.31,97.11,97.19,7682.0,89.5352,89.6273,89.4431,89.5168,7682.0
2020-12-30 12:00:00,97.16,97.44,97.16,97.38,9607.0,89.4892,89.747,89.4892,89.6918,9607.0
2020-12-30 12:10:00,97.36,97.54,97.36,97.42,13936.0,89.6734,89.8392,89.6734,89.7286,13936.0
2020-12-30 12:20:00,97.41,97.65,97.4,97.47,13684.0,89.7194,89.9405,89.7102,89.7747,13684.0
2020-12-30 12:30:00,97.45,97.46,97.34,97.35,13966.0,89.7563,89.7655,89.6549,89.6642,13966.0
2020-12-30 12:40:00,97.3,97.54,97.3,97.41,12902.0,89.6181,89.8392,89.6181,89.7194,12902.0
2020-12-30 12:50:00,97.41,97.7,97.39,97.6,9689.0,89.7194,89.9865,89.701,89.8944,9689.0
2020-12-30 13:00:00,97.62,97.7,97.48,97.54,9873.0,89.9128,89.9865,89.7839,89.8392,9873.0
2020-12-30 13:10:00,97.5,97.58,97.41,97.57,10217.0,89.8023,89.876,89.7194,89.8668,10217.0
2020-12-30 13:20:00,97.56,97.67,97.51,97.55,16081.0,89.8576,89.9589,89.8115,89.8484,16081.0
2020-12-30 13:30:00,97.56,97.64,97.52,97.55,15268.0,89.8576,89.9313,89.8207,89.8484,15268.0
2020-12-30 13:40:00,97.54,97.54,97.42,97.44,16129.0,89.8392,89.8392,89.7286,89.747,16129.0
2020-12-30 13:50:00,97.47,97.48,97.25,97.25,11528.0,89.7747,89.7839,89.572,89.572,11528.0
2020-12-30 14:00:00,97.24,97.55,97.11,97.55,23503.0,89.5628,89.8484,89.4431,89.8484,23503.0
2020-12-30 14:10:00,97.56,97.61,97.43,97.53,13665.0,89.8576,89.9036,89.7378,89.8299,13665.0
2020-12-30 14:20:00,97.52,97.55,97.45,97.48,10889.0,89.8207,89.8484,89.7563,89.7839,10889.0
2020-12-30 14:30:00,97.44,97.54,97.43,97.45,13770.0,89.747,89.8392,89.7378,89.7563,13770.0
2020-12-30 14:40:00,97.45,97.49,97.38,97.46,16489.0,89.7563,89.7931,89.6918,89.7655,16489.0
2020-12-30 14:50:00,97.49,97.49,97.2,97.27,13336.0,89.7931,89.7931,89.526,89.5905,13336.0
2020-12-30 15:00:00,97.27,97.34,97.26,97.31,17062.0,89.5905,89.6549,89.5813,89.6273,17062.0
2020-12-30 15:10:00,97.33,97.64,97.32,97.63,24561.0,89.6457,89.9313,89.6365,89.922,24561.0
2020-12-30 15:20:00,97.64,97.73,97.59,97.72,26338.0,89.9313,90.0142,89.8852,90.0049,26338.0
2020-12-30 15:30:00,97.72,97.75,97.61,97.64,26034.0,90.0049,90.0326,89.9036,89.9313,26034.0
2020-12-30 15:40:00,97.64,97.8,97.59,97.72,48436.0,89.9313,90.0786,89.8852,90.0049,48436.0
2020-12-30 15:50:00,97.74,97.98,97.7,97.86,206956.0,90.0234,90.2444,89.9865,90.1339,206956.0
2020-12-31 09:30:00,98.0,98.0,97.31,97.44,27137.0,90.2628,90.2628,89.6273,89.747,27137.0
2020-12-31 09:40:00,97.27,97.69,97.18,97.3,18133.0,89.5905,89.9773,89.5076,89.6181,18133.0
2020-12-31 09:50:00,97.29,97.58,97.06,97.45,8748.0,89.6089,89.876,89.397,89.7563,8748.0
2020-12-31 10:00:00,97.5,97.86,97.39,97.6,10858.0,89.8023,90.1339,89.701,89.8944,10858.0
2020-12-31 10:10:00,97.61,97.7,97.46,97.56,5018.0,89.9036,89.9865,89.7655,89.8576,5018.0
2020-12-31 10:20:00,97.61,97.91,97.61,97.91,14054.0,89.9036,90.1799,89.9036,90.1799,14054.0
2020-12-31 10:30:00,97.97,98.25,97.8,98.23,12165.0,90.2352,90.4931,90.0786,90.4747,12165.0
2020-12-31 10:40:00,98.25,98.49,98.19,98.49,29226.0,90.4931,90.7141,90.4378,90.7141,29226.0
2020-12-31 10:50:00,98.45,98.54,98.32,98.52,20484.0,90.6773,90.7602,90.5576,90.7418,20484.0
2020-12-31 11:00:00,98.57,98.79,98.5,98.6,8366.0,90.7878,90.9905,90.7234,90.8155,8366.0
2020-12-31 11:10:00,98.6,98.64,98.42,98.54,14438.0,90.8155,90.8523,90.6497,90.7602,14438.0
2020-12-31 11:20:00,98.55,98.61,98.5,98.55,5640.0,90.7694,90.8247,90.7234,90.7694,5640.0
2020-12-31 11:30:00,98.51,98.79,98.51,98.73,28723.0,90.7326,90.9905,90.7326,90.9352,28723.0
2020-12-31 11:40:00,98.75,98.75,98.64,98.73,8041.0,90.9536,90.9536,90.8523,90.9352,8041.0
2020-12-31 11:50:00,98.76,98.89,98.66,98.78,15217.0,90.9628,91.0826,90.8707,90.9813,15217.0
2020-12-31 12:00:00,98.8,98.87,98.7,98.78,7135.0,90.9997,91.0641,90.9076,90.9813,7135.0
2020-12-31 12:10:00,98.79,98.83,98.71,98.73,9173.0,90.9905,91.0273,90.9168,90.9352,9173.0
2020-12-31 12:20:00,98.75,98.85,98.66,98.81,10057.0,90.9536,91.0457,90.8707,91.0089,10057.0
2020-12-31 12:30:00,98.79,98.86,98.71,98.77,22599.0,90.9905,91.0549,90.9168,90.972,22599.0
2020-12-31 12:40:00,98.74,98.81,98.69,98.72,11396.0,90.9444,91.0089,90.8984,90.926,11396.0
2020-12-31 12:50:00,98.64,98.73,98.58,98.73,13058.0,90.8523,90.9352,90.797,90.9352,13058.0
2020-12-31 13:00:00,98.73,98.74,98.61,98.65,5855.0,90.9352,90.9444,90.8247,90.8615,5855.0
2020-12-31 13:10:00,98.66,98.77,98.65,98.72,7872.0,90.8707,90.972,90.8615,90.926,7872.0
2020-12-31 13:20:00,98.74,98.81,98.64,98.68,7699.0,90.9444,91.0089,90.8523,90.8891,7699.0
2020-12-31 13:30:00,98.7,98.72,98.48,98.48,8804.0,90.9076,90.926,90.7049,90.7049,8804.0
2020-12-31 13:40:00,98.53,98.55,98.39,98.49,9595.0,90.751,90.7694,90.622,90.7141,9595.0
2020-12-31 13:50:00,98.46,98.53,98.36,98.53,10316.0,90.6865,90.751,90.5944,90.751,10316.0
2020-12-31 14:00:00,98.51,98.52,98.2,98.33,17530.0,90.7326,90.7418,90.447,90.5668,17530.0
2020-12-31 14:10:00,98.32,98.73,98.28,98.59,23508.0,90.5576,90.9352,90.5207,90.8063,23508.0
2020-12-31 14:20:00,98.59,98.68,98.52,98.62,15165.0,90.8063,90.8891,90.7418,90.8339,15165.0
2020-12-31 14:30:00,98.65,98.8,98.6,98.74,31957.0,90.8615,90.9997,90.8155,90.9444,31957.0
2020-12-31 14:40:00,98.75,98.77,98.65,98.7,6219.0,90.9536,90.972,90.8615,90.9076,6219.0
2020-12-31 14:50:00,98.67,98.75,98.59,98.64,12976.0,90.8799,90.9536,90.8063,90.8523,12976.0
2020-12-31 15:00:00,98.63,98.86,98.55,98.84,25579.0,90.8431,91.0549,90.7694,91.0365,25579.0
2020-12-31 15:10:00,98.85,99.05,98.83,99.02,17577.0,91.0457,91.2299,91.0273,91.2023,17577.0
2020-12-31 15:20:00,99.01,99.12,98.8,98.84,30414.0,91.1931,91.2944,90.9997,91.0365,30414.0
2020-12-31 15:30:00,98.83,99.16,98.8,99.04,25185.0,91.0273,91.3313,90.9997,91.2207,25185.0
2020-12-31 15:40:00,98.98,99.01,98.77,98.86,45243.0,91.1655,91.1931,90.972,91.0549,45243.0
2020-12-31 15:50:00,98.86,99.06,98.74,98.84,147196.0,91.0549,91.2391,90.9444,91.0365,147196.0
2021-01-04 09:30:00,99.73,99.99,99.17,99.52,97156.0,91.8562,92.0957,91.3405,91.6628,97156.0
2021-01-04 09:40:00,99.52,99.94,99.43,99.58,90352.0,91.6628,92.0497,91.5799,91.7181,90352.0
2021-01-04 09:50:00,99.58,99.86,99.25,99.83,48247.0,91.7181,91.976,91.4141,91.9484,48247.0
2021-01-04 10:00:00,99.82,99.87,99.02,99.27,52328.0,91.9391,91.9852,91.2023,91.4326,52328.0
2021-01-04 10:10:00,99.2,99.58,99.16,99.27,60982.0,91.3681,91.7181,91.3313,91.4326,60982.0
2021-01-04 10:20:00,99.23,99.43,98.93,99.27,81684.0,91.3957,91.5799,91.1194,91.4326,81684.0
2021-01-04 10:30:00,99.24,99.3,98.54,98.54,116206.0,91.4049,91.4602,90.7602,90.7602,116206.0
2021-01-04 10:40:00,98.51,98.78,98.38,98.56,49030.0,90.7326,90.9813,90.6128,90.7786,49030.0
2021-01-04 10:50:00,98.53,98.65,97.64,98.05,53005.0,90.751,90.8615,89.9313,90.3089,53005.0
2021-01-04 11:00:00,98.1,98.28,97.81,98.0,96663.0,90.3549,90.5207,90.0878,90.2628,96663.0
2021-01-04 11:10:00,97.97,98.66,97.84,98.64,69442.0,90.2352,90.8707,90.1155,90.8523,69442.0
2021-01-04 11:20:00,98.6,98.73,98.36,98.43,59694.0,90.8155,90.9352,90.5944,90.6589,59694.0
2021-01-04 11:30:00,98.4,98.51,97.95,98.07,39642.0,90.6313,90.7326,90.2168,90.3273,39642.0
2021-01-04 11:40:00,98.01,98.29,97.84,98.29,16053.0,90.272,90.5299,90.1155,90.5299,16053.0
2021-01-04 11:50:00,98.29,98.42,97.55,97.7,42814.0,90.5299,90.6497,89.8484,89.9865,42814.0
2021-01-04 12:00:00,97.67,98.1,97.59,97.81,41446.0,89.9589,90.3549,89.8852,90.0878,41446.0
2021-01-04 12:10:00,97.85,97.9,97.22,97.56,92454.0,90.1247,90.1707,89.5444,89.8576,92454.0
2021-01-04 12:20:00,97.55,97.69,97.22,97.25,59767.0,89.8484,89.9773,89.5444,89.572,59767.0
2021-01-04 12:30:00,97.24,97.45,97.05,97.14,170269.0,89.5628,89.7563,89.3878,89.4707,170269.0
2021-01-04 12:40:00,97.06,97.31,96.98,97.22,46522.0,89.397,89.6273,89.3234,89.5444,46522.0
2021-01-04 12:50:00,97.18,97.63,97.18,97.58,32464.0,89.5076,89.922,89.5076,89.876,32464.0
2021-01-04 13:00:00,97.5,97.72,97.39,97.67,11658.0,89.8023,90.0049,89.701,89.9589,11658.0
2021-01-04 13:10:00,97.69,98.04,97.68,98.0,14139.0,89.9773,90.2997,89.9681,90.2628,14139.0
2021-01-04 13:20:00,98.01,98.33,97.95,98.17,10393.0,90.272,90.5668,90.2168,90.4194,10393.0
2021-01-04 13:30:00,98.19,98.24,97.98,98.22,14545.0,90.4378,90.4839,90.2444,90.4655,14545.0
2021-01-04 13:40:00,98.26,98.32,97.99,98.12,15265.0,90.5023,90.5576,90.2536,90.3734,15265.0
2021-01-04 13:50:00,98.19,98.46,98.18,98.34,12902.0,90.4378,90.6865,90.4286,90.576,12902.0
2021-01-04 14:00:00,98.34,98.38,97.88,97.88,19331.0,90.576,90.6128,90.1523,90.1523,19331.0
2021-01-04 14:10:00,97.91,98.06,97.85,97.96,17649.0,90.1799,90.3181,90.1247,90.226,17649.0
2021-01-04 14:20:00,97.97,98.26,97.93,98.15,33954.0,90.2352,90.5023,90.1984,90.401,33954.0
2021-01-04 14:30:00,98.09,98.09,97.46,97.66,19446.0,90.3457,90.3457,89.7655,89.9497,19446.0
2021-01-04 14:40:00,97.64,97.71,97.36,97.42,35960.0,89.9313,89.9957,89.6734,89.7286,35960.0
2021-01-04 14:50:00,97.32,97.85,97.3,97.68,18486.0,89.6365,90.1247,89.6181,89.9681,18486.0
2021-01-04 15:00:00,97.69,97.74,97.28,97.39,20151.0,89.9773,90.0234,89.5997,89.701,20151.0
2021-01-04 15:10:00,97.43,97.47,97.27,97.36,27128.0,89.7378,89.7747,89.5905,89.6734,27128.0
2021-01-04 15:20:00,97.38,97.75,97.36,97.56,19109.0,89.6918,90.0326,89.6734,89.8576,19109.0
2021-01-04 15:30:00,97.59,98.07,97.44,98.02,38385.0,89.8852,90.3273,89.747,90.2813,38385.0
2021-01-04 15:40:00,98.05,98.36,97.95,98.36,55033.0,90.3089,90.5944,90.2168,90.5944,55033.0
2021-01-04 15:50:00,98.29,98.29,97.79,97.9,212228.0,90.5299,90.5299,90.0694,90.1707,212228.0
2021-01-05 09:30:00,97.79,99.18,97.79,99.1,47752.0,90.0694,91.3497,90.0694,91.276,47752.0
2021-01-05 09:40:00,99.09,99.61,99.04,99.39,44842.0,91.2668,91.7457,91.2207,91.5431,44842.0
2021-01-05 09:50:00,99.43,99.68,98.85,98.97,30574.0,91.5799,91.8102,91.0457,91.1563,30574.0
2021-01-05 10:00:00,99.01,99.55,98.72,98.87,57715.0,91.1931,91.6905,90.926,91.0641,57715.0
2021-01-05 10:10:00,98.92,99.15,98.75,98.76,21067.0,91.1102,91.322,90.9536,90.9628,21067.0
2021-01-05 10:20:00,98.75,99.17,98.74,99.03,13489.0,90.9536,91.3405,90.9444,91.2115,13489.0
2021-01-05 10:30:00,99.06,99.07,98.57,98.63,13370.0,91.2391,91.2484,90.7878,90.8431,13370.0
2021-01-05 10:40:00,98.61,98.82,98.29,98.62,40691.0,90.8247,91.0181,90.5299,90.8339,40691.0
2021-01-05 10:50:00,98.68,99.03,98.62,98.75,26137.0,90.8891,91.2115,90.8339,90.9536,26137.0
2021-01-05 11:00:00,98.77,98.81,98.64,98.78,21126.0,90.972,91.0089,90.8523,90.9813,21126.0
2021-01-05 11:10:00,98.78,98.9,98.53,98.87,27205.0,90.9813,91.0918,90.751,91.0641,27205.0
2021-01-05 11:20:00,98.88,99.29,98.85,99.25,49529.0,91.0734,91.451,91.0457,91.4141,49529.0
2021-01-05 11:30:00,99.29,99.47,99.16,99.26,29169.0,91.451,91.6168,91.3313,91.4234,29169.0
2021-01-05 11:40:00,99.3,99.46,99.24,99.45,21715.0,91.4602,91.6076,91.4049,91.5984,21715.0
2021-01-05 11:50:00,99.5,99.65,99.47,99.64,29589.0,91.6444,91.7826,91.6168,91.7734,29589.0
2021-01-05 12:00:00,99.68,99.99,99.65,99.97,25895.0,91.8102,92.0957,91.7826,92.0773,25895.0
2021-01-05 12:10:00,99.93,100.07,99.9,100.03,48630.0,92.0405,92.1694,92.0128,92.1326,48630.0
2021-01-05 12:20:00,100.05,100.12,99.94,100.09,14386.0,92.151,92.2155,92.0497,92.1878,14386.0
2021-01-05 12:30:00,100.09,100.33,100.03,100.26,18932.0,92.1878,92.4089,92.1326,92.3444,18932.0
2021-01-05 12:40:00,100.24,100.34,100.11,100.28,18538.0,92.326,92.4181,92.2062,92.3628,18538.0
2021-01-05 12:50:00,100.24,100.4,100.2,100.37,17597.0,92.326,92.4734,92.2891,92.4457,17597.0
2021-01-05 13:00:00,100.37,100.45,100.25,100.33,14547.0,92.4457,92.5194,92.3352,92.4089,14547.0
2021-01-05 13:10:00,100.35,100.43,100.18,100.3,10064.0,92.4273,92.501,92.2707,92.3812,10064.0
2021-01-05 13:20:00,100.31,100.31,100.07,100.1,10777.0,92.3905,92.3905,92.1694,92.197,10777.0
2021-01-05 13:30:00,100.06,100.08,99.78,99.81,10933.0,92.1602,92.1786,91.9023,91.9299,10933.0
2021-01-05 13:40:00,99.83,99.9,99.75,99.83,8068.0,91.9484,92.0128,91.8747,91.9484,8068.0
2021-01-05 13:50:00,99.78,99.99,99.73,99.98,7272.0,91.9023,92.0957,91.8562,92.0865,7272.0
2021-01-05 14:00:00,100.0,100.43,100.0,100.42,53102.0,92.1049,92.501,92.1049,92.4918,53102.0
2021-01-05 14:10:00,100.41,100.47,100.28,100.37,16583.0,92.4826,92.5378,92.3628,92.4457,16583.0
2021-01-05 14:20:00,100.37,100.48,100.27,100.45,35496.0,92.4457,92.547,92.3536,92.5194,35496.0
2021-01-05 14:30:00,100.45,100.54,100.2,100.21,62489.0,92.5194,92.6023,92.2891,92.2984,62489.0
2021-01-05 14:40:00,100.21,100.29,100.07,100.16,16925.0,92.2984,92.372,92.1694,92.2523,16925.0
2021-01-05 14:50:00,100.15,100.17,100.01,100.03,24788.0,92.2431,92.2615,92.1141,92.1326,24788.0
2021-01-05 15:00:00,100.0,100.43,100.0,100.36,17950.0,92.1049,92.501,92.1049,92.4365,17950.0
2021-01-05 15:10:00,100.37,100.47,100.2,100.25,22808.0,92.4457,92.5378,92.2891,92.3352,22808.0
2021-01-05 15:20:00,100.22,100.25,100.03,100.1,28644.0,92.3076,92.3352,92.1326,92.197,28644.0
2021-01-05 15:30:00,100.11,100.28,100.08,100.24,32424.0,92.2062,92.3628,92.1786,92.326,32424.0
2021-01-05 15:40:00,100.26,100.58,100.25,100.48,49254.0,92.3444,92.6391,92.3352,92.547,49254.0
2021-01-05 15:50:00,100.5,100.55,99.98,100.14,207456.0,92.5655,92.6115,92.0865,92.2339,207456.0
2021-01-06 09:30:00,103.0,105.66,102.56,105.35,334691.0,94.8681,97.3181,94.4628,97.0325,334691.0
2021-01-06 09:40:00,105.35,105.47,104.24,104.75,153782.0,97.0325,97.1431,96.0102,96.4799,153782.0
2021-01-06 09:50:00,104.75,105.43,104.55,105.43,125036.0,96.4799,97.1062,96.2957,97.1062,125036.0
2021-01-06 10:00:00,105.34,105.55,104.96,105.48,60756.0,97.0233,97.2168,96.6733,97.1523,60756.0
2021-01-06 10:10:00,105.44,105.81,105.24,105.76,77024.0,97.1154,97.4562,96.9312,97.4102,77024.0
2021-01-06 10:20:00,105.76,106.22,105.55,106.19,68134.0,97.4102,97.8339,97.2168,97.8062,68134.0
2021-01-06 10:30:00,106.18,106.78,106.17,106.44,62045.0,97.797,98.3496,97.7878,98.0365,62045.0
2021-01-06 10:40:00,106.47,106.8,106.41,106.78,59626.0,98.0641,98.3681,98.0089,98.3496,59626.0
2021-01-06 10:50:00,106.8,107.24,106.4,106.81,93223.0,98.3681,98.7733,97.9996,98.3773,93223.0
2021-01-06 11:00:00,106.78,107.24,106.78,107.0,136938.0,98.3496,98.7733,98.3496,98.5523,136938.0
2021-01-06 11:10:00,107.02,107.32,106.87,106.92,68495.0,98.5707,98.847,98.4325,98.4786,68495.0
2021-01-06 11:20:00,106.92,107.3,106.92,107.07,166872.0,98.4786,98.8286,98.4786,98.6168,166872.0
2021-01-06 11:30:00,107.08,107.23,106.75,106.76,156528.0,98.626,98.7641,98.322,98.3312,156528.0
2021-01-06 11:40:00,106.75,106.88,106.47,106.62,48026.0,98.322,98.4418,98.0641,98.2023,48026.0
2021-01-06 11:50:00,106.62,106.87,106.5,106.5,20903.0,98.2023,98.4325,98.0918,98.0918,20903.0
2021-01-06 12:00:00,106.51,106.67,106.44,106.63,27146.0,98.101,98.2483,98.0365,98.2115,27146.0
2021-01-06 12:10:00,106.62,106.94,106.62,106.8,29241.0,98.2023,98.497,98.2023,98.3681,29241.0
2021-01-06 12:20:00,106.75,106.96,106.7,106.94,45534.0,98.322,98.5154,98.276,98.497,45534.0
2021-01-06 12:30:00,106.92,107.37,106.92,107.33,53495.0,98.4786,98.8931,98.4786,98.8562,53495.0
2021-01-06 12:40:00,107.34,107.38,107.06,107.21,26142.0,98.8654,98.9023,98.6075,98.7457,26142.0
2021-01-06 12:50:00,107.18,107.65,107.18,107.35,53171.0,98.7181,99.151,98.7181,98.8746,53171.0
2021-01-06 13:00:00,107.36,107.45,107.06,107.18,41802.0,98.8839,98.9668,98.6075,98.7181,41802.0
2021-01-06 13:10:00,107.2,107.33,107.08,107.19,17473.0,98.7365,98.8562,98.626,98.7273,17473.0
2021-01-06 13:20:00,107.2,107.46,107.0,107.04,35789.0,98.7365,98.976,98.5523,98.5891,35789.0
2021-01-06 13:30:00,107.05,107.14,106.83,106.93,26465.0,98.5983,98.6812,98.3957,98.4878,26465.0
2021-01-06 13:40:00,106.94,107.29,106.94,107.18,28217.0,98.497,98.8194,98.497,98.7181,28217.0
2021-01-06 13:50:00,107.18,107.48,107.13,107.25,59838.0,98.7181,98.9944,98.672,98.7825,59838.0
2021-01-06 14:00:00,107.22,107.43,107.21,107.22,31624.0,98.7549,98.9483,98.7457,98.7549,31624.0
2021-01-06 14:10:00,107.24,107.3,106.67,106.78,22035.0,98.7733,98.8286,98.2483,98.3496,22035.0
2021-01-06 14:20:00,106.88,107.12,106.48,106.84,45247.0,98.4418,98.6628,98.0733,98.4049,45247.0
2021-01-06 14:30:00,106.79,107.09,106.39,106.52,37907.0,98.3589,98.6352,97.9904,98.1102,37907.0
2021-01-06 14:40:00,106.52,106.72,106.27,106.45,126342.0,98.1102,98.2944,97.8799,98.0457,126342.0
2021-01-06 14:50:00,106.46,106.92,106.08,106.84,64709.0,98.0549,98.4786,97.7049,98.4049,64709.0
2021-01-06 15:00:00,106.81,106.85,106.1,106.34,39539.0,98.3773,98.4141,97.7233,97.9444,39539.0
2021-01-06 15:10:00,106.38,107.21,106.37,107.07,58368.0,97.9812,98.7457,97.972,98.6168,58368.0
2021-01-06 15:20:00,107.1,107.29,106.41,107.07,38530.0,98.6444,98.8194,98.0089,98.6168,38530.0
2021-01-06 15:30:00,107.11,107.24,106.78,106.87,63445.0,98.6536,98.7733,98.3496,98.4325,63445.0
2021-01-06 15:40:00,106.83,107.53,106.79,107.39,145741.0,98.3957,99.0404,98.3589,98.9115,145741.0
2021-01-06 15:50:00,107.33,107.54,106.78,107.39,318022.0,98.8562,99.0496,98.3496,98.9115,318022.0
2021-01-07 09:30:00,108.65,110.27,108.0,109.86,171883.0,100.072,101.5641,99.4733,101.1865,171883.0
2021-01-07 09:40:00,109.86,110.66,109.79,110.44,124644.0,101.1865,101.9233,101.122,101.7207,124644.0
2021-01-07 09:50:00,110.44,110.69,109.83,110.47,134007.0,101.7207,101.951,101.1588,101.7483,134007.0
2021-01-07 10:00:00,110.53,110.93,110.15,110.28,141704.0,101.8036,102.172,101.4536,101.5733,141704.0
2021-01-07 10:10:00,110.32,110.32,109.62,109.79,35418.0,101.6102,101.6102,100.9654,101.122,35418.0
2021-01-07 10:20:00,109.79,110.11,109.65,110.07,37219.0,101.122,101.4167,100.9931,101.3799,37219.0
2021-01-07 10:30:00,110.06,110.34,109.9,110.21,29843.0,101.3707,101.6286,101.2233,101.5088,29843.0
2021-01-07 10:40:00,110.18,110.44,109.92,110.35,42226.0,101.4812,101.7207,101.2417,101.6378,42226.0
2021-01-07 10:50:00,110.29,110.82,110.24,110.77,49677.0,101.5825,102.0707,101.5365,102.0246,49677.0
2021-01-07 11:00:00,110.8,110.96,110.69,110.88,37527.0,102.0523,102.1996,101.951,102.1259,37527.0
2021-01-07 11:10:00,110.86,110.88,110.48,110.48,72149.0,102.1075,102.1259,101.7575,101.7575,72149.0
2021-01-07 11:20:00,110.49,110.76,110.43,110.54,57567.0,101.7667,102.0154,101.7115,101.8128,57567.0
2021-01-07 11:30:00,110.58,110.91,110.49,110.74,37928.0,101.8496,102.1536,101.7667,101.997,37928.0
2021-01-07 11:40:00,110.73,110.85,110.56,110.7,28298.0,101.9878,102.0983,101.8312,101.9602,28298.0
2021-01-07 11:50:00,110.68,110.96,110.64,110.96,42354.0,101.9417,102.1996,101.9049,102.1996,42354.0
2021-01-07 12:00:00,110.95,111.18,110.88,110.91,57477.0,102.1904,102.4023,102.1259,102.1536,57477.0
2021-01-07 12:10:00,110.96,110.99,109.59,109.59,72966.0,102.1996,102.2273,100.9378,100.9378,72966.0
2021-01-07 12:20:00,109.56,110.27,109.55,109.68,87580.0,100.9102,101.5641,100.901,101.0207,87580.0
2021-01-07 12:30:00,109.71,110.36,109.71,110.24,108891.0,101.0483,101.647,101.0483,101.5365,108891.0
2021-01-07 12:40:00,110.25,110.84,110.18,110.65,98749.0,101.5457,102.0891,101.4812,101.9141,98749.0
2021-01-07 12:50:00,110.63,111.05,110.63,111.0,48070.0,101.8957,102.2825,101.8957,102.2365,48070.0
2021-01-07 13:00:00,111.04,111.4,111.04,111.31,71353.0,102.2733,102.6049,102.2733,102.522,71353.0
2021-01-07 13:10:00,111.3,111.54,111.25,111.36,52284.0,102.5128,102.7338,102.4667,102.5681,52284.0
2021-01-07 13:20:00,111.36,111.39,110.97,111.01,39964.0,102.5681,102.5957,102.2088,102.2457,39964.0
2021-01-07 13:30:00,111.01,111.35,111.01,111.16,40701.0,102.2457,102.5588,102.2457,102.3838,40701.0
2021-01-07 13:40:00,111.13,111.15,110.77,110.87,36789.0,102.3562,102.3746,102.0246,102.1167,36789.0
2021-01-07 13:50:00,110.89,110.92,110.62,110.76,50071.0,102.1352,102.1628,101.8865,102.0154,50071.0
2021-01-07 14:00:00,110.75,110.96,110.73,110.81,52793.0,102.0062,102.1996,101.9878,102.0615,52793.0
2021-01-07 14:10:00,110.78,110.96,110.62,110.94,59261.0,102.0338,102.1996,101.8865,102.1812,59261.0
2021-01-07 14:20:00,110.94,111.02,110.64,110.64,38329.0,102.1812,102.2549,101.9049,101.9049,38329.0
2021-01-07 14:30:00,110.66,110.78,110.64,110.77,64726.0,101.9233,102.0338,101.9049,102.0246,64726.0
2021-01-07 14:40:00,110.8,110.85,110.61,110.7,154786.0,102.0523,102.0983,101.8773,101.9602,154786.0
2021-01-07 14:50:00,110.7,110.86,110.63,110.76,62245.0,101.9602,102.1075,101.8957,102.0154,62245.0
2021-01-07 15:00:00,110.74,110.81,110.63,110.64,56660.0,101.997,102.0615,101.8957,101.9049,56660.0
2021-01-07 15:10:00,110.64,110.88,110.63,110.73,42471.0,101.9049,102.1259,101.8957,101.9878,42471.0
2021-01-07 15:20:00,110.72,110.81,110.68,110.76,46193.0,101.9786,102.0615,101.9417,102.0154,46193.0
2021-01-07 15:30:00,110.77,110.98,110.7,110.88,108516.0,102.0246,102.2181,101.9602,102.1259,108516.0
2021-01-07 15:40:00,110.89,111.14,110.79,111.07,101217.0,102.1352,102.3654,102.0431,102.3009,101217.0
2021-01-07 15:50:00,111.08,111.33,110.71,110.73,393889.0,102.3102,102.5404,101.9694,101.9878,393889.0
2021-01-08 09:30:00,110.65,111.18,109.95,110.16,85384.0,101.9141,102.4023,101.2694,101.4628,85384.0
2021-01-08 09:40:00,110.16,110.98,109.64,110.83,67961.0,101.4628,102.2181,100.9838,102.0799,67961.0
2021-01-08 09:50:00,110.82,110.89,110.18,110.58,43245.0,102.0707,102.1352,101.4812,101.8496,43245.0
2021-01-08 10:00:00,110.55,110.61,110.06,110.28,48202.0,101.822,101.8773,101.3707,101.5733,48202.0
2021-01-08 10:10:00,110.29,110.47,110.02,110.35,48701.0,101.5825,101.7483,101.3338,101.6378,48701.0
2021-01-08 10:20:00,110.34,110.42,109.72,109.72,45175.0,101.6286,101.7023,101.0575,101.0575,45175.0
2021-01-08 10:30:00,109.78,110.46,109.78,110.31,55840.0,101.1128,101.7391,101.1128,101.601,55840.0
2021-01-08 10:40:00,110.35,110.61,110.24,110.34,55243.0,101.6378,101.8773,101.5365,101.6286,55243.0
2021-01-08 10:50:00,110.38,110.41,110.17,110.25,39645.0,101.6654,101.6931,101.472,101.5457,39645.0
2021-01-08 11:00:00,110.27,110.44,109.98,110.02,33040.0,101.5641,101.7207,101.297,101.3338,33040.0
2021-01-08 11:10:00,109.97,110.2,109.8,109.94,21507.0,101.2878,101.4996,101.1312,101.2602,21507.0
2021-01-08 11:20:00,109.99,110.12,109.8,109.89,18856.0,101.3062,101.426,101.1312,101.2141,18856.0
2021-01-08 11:30:00,109.86,110.09,109.72,110.08,30894.0,101.1865,101.3983,101.0575,101.3891,30894.0
2021-01-08 11:40:00,110.0,110.81,109.98,110.74,80654.0,101.3154,102.0615,101.297,101.997,80654.0
2021-01-08 11:50:00,110.72,111.34,110.72,111.2,35322.0,101.9786,102.5496,101.9786,102.4207,35322.0
2021-01-08 12:00:00,111.22,111.3,111.04,111.29,33223.0,102.4391,102.5128,102.2733,102.5036,33223.0
2021-01-08 12:10:00,111.3,111.41,111.21,111.22,58700.0,102.5128,102.6141,102.4299,102.4391,58700.0
2021-01-08 12:20:00,111.23,111.76,111.14,111.76,40184.0,102.4483,102.9365,102.3654,102.9365,40184.0
2021-01-08 12:30:00,111.75,111.78,111.47,111.51,17578.0,102.9273,102.9549,102.6694,102.7062,17578.0
2021-01-08 12:40:00,111.52,111.53,111.03,111.05,13733.0,102.7154,102.7246,102.2641,102.2825,13733.0
2021-01-08 12:50:00,111.03,111.11,110.62,110.71,64840.0,102.2641,102.3378,101.8865,101.9694,64840.0
2021-01-08 13:00:00,110.79,110.79,110.37,110.51,38289.0,102.0431,102.0431,101.6562,101.7852,38289.0
2021-01-08 13:10:00,110.5,110.59,109.8,109.82,28922.0,101.776,101.8588,101.1312,101.1496,28922.0
2021-01-08 13:20:00,109.76,109.88,109.35,109.4,36654.0,101.0944,101.2049,100.7167,100.7628,36654.0
2021-01-08 13:30:00,109.39,109.4,108.86,109.09,24049.0,100.7536,100.7628,100.2654,100.4773,24049.0
2021-01-08 13:40:00,109.09,109.13,108.64,108.85,35496.0,100.4773,100.5141,100.0628,100.2562,35496.0
2021-01-08 13:50:00,108.87,109.39,108.86,109.06,38040.0,100.2746,100.7536,100.2654,100.4496,38040.0
2021-01-08 14:00:00,109.04,109.58,109.02,109.54,21838.0,100.4312,100.9286,100.4128,100.8917,21838.0
2021-01-08 14:10:00,109.55,109.83,109.46,109.78,18633.0,100.901,101.1588,100.8181,101.1128,18633.0
2021-01-08 14:20:00,109.81,109.93,109.56,109.93,23471.0,101.1404,101.251,100.9102,101.251,23471.0
2021-01-08 14:30:00,109.9,110.0,109.74,109.74,17545.0,101.2233,101.3154,101.076,101.076,17545.0
2021-01-08 14:40:00,109.7,109.7,109.33,109.64,20225.0,101.0391,101.0391,100.6983,100.9838,20225.0
2021-01-08 14:50:00,109.65,110.25,109.64,110.17,33156.0,100.9931,101.5457,100.9838,101.472,33156.0
2021-01-08 15:00:00,110.23,111.24,110.21,111.24,51332.0,101.5273,102.4575,101.5088,102.4575,51332.0
2021-01-08 15:10:00,111.2,111.2,110.8,110.96,60768.0,102.4207,102.4207,102.0523,102.1996,60768.0
2021-01-08 15:20:00,110.95,111.08,110.73,110.91,48359.0,102.1904,102.3102,101.9878,102.1536,48359.0
2021-01-08 15:30:00,110.89,111.37,110.75,111.29,64793.0,102.1352,102.5773,102.0062,102.5036,64793.0
2021-01-08 15:40:00,111.29,111.36,110.91,111.05,76000.0,102.5036,102.5681,102.1536,102.2825,76000.0
2021-01-08 15:50:00,111.06,111.17,110.51,110.56,232099.0,102.2917,102.3931,101.7852,101.8312,232099.0
2021-01-11 09:30:00,108.23,109.25,107.0,109.02,98982.0,99.6852,100.6246,98.5523,100.4128,98982.0
2021-01-11 09:40:00,108.88,109.24,108.6,108.92,68168.0,100.2839,100.6154,100.026,100.3207,68168.0
2021-01-11 09:50:00,108.91,109.95,108.82,109.84,84963.0,100.3115,101.2694,100.2286,101.1681,84963.0
2021-01-11 10:00:00,109.81,109.93,109.38,109.48,75912.0,101.1404,101.251,100.7444,100.8365,75912.0
2021-01-11 10:10:00,109.46,109.47,108.78,108.93,52984.0,100.8181,100.8273,100.1917,100.3299,52984.0
2021-01-11 10:20:00,108.95,109.12,108.73,109.04,49625.0,100.3483,100.5049,100.1457,100.4312,49625.0
2021-01-11 10:30:00,109.02,109.31,108.89,108.96,45297.0,100.4128,100.6799,100.2931,100.3575,45297.0
2021-01-11 10:40:00,108.95,109.03,108.66,108.73,38435.0,100.3483,100.422,100.0812,100.1457,38435.0
2021-01-11 10:50:00,108.74,108.8,108.51,108.78,70368.0,100.1549,100.2102,99.9431,100.1917,70368.0
2021-01-11 11:00:00,108.75,108.85,108.54,108.67,35496.0,100.1641,100.2562,99.9707,100.0904,35496.0
2021-01-11 11:10:00,108.67,108.73,108.36,108.65,60216.0,100.0904,100.1457,99.8049,100.072,60216.0
2021-01-11 11:20:00,108.65,108.83,108.59,108.67,34070.0,100.072,100.2378,100.0167,100.0904,34070.0
2021-01-11 11:30:00,108.64,108.65,108.36,108.52,17445.0,100.0628,100.072,99.8049,99.9523,17445.0
2021-01-11 11:40:00,108.48,108.51,108.31,108.32,31098.0,99.9154,99.9431,99.7589,99.7681,31098.0
2021-01-11 11:50:00,108.34,108.52,108.3,108.42,26712.0,99.7865,99.9523,99.7496,99.8602,26712.0
2021-01-11 12:00:00,108.43,108.66,108.37,108.54,38735.0,99.8694,100.0812,99.8141,99.9707,38735.0
2021-01-11 12:10:00,108.56,108.62,108.44,108.51,30673.0,99.9891,100.0444,99.8786,99.9431,30673.0
2021-01-11 12:20:00,108.52,108.63,108.39,108.49,97047.0,99.9523,100.0536,99.8325,99.9246,97047.0
2021-01-11 12:30:00,108.5,109.05,108.48,108.93,45125.0,99.9339,100.4404,99.9154,100.3299,45125.0
2021-01-11 12:40:00,108.82,108.95,108.75,108.95,24059.0,100.2286,100.3483,100.1641,100.3483,24059.0
2021-01-11 12:50:00,108.93,109.0,108.64,108.64,33723.0,100.3299,100.3944,100.0628,100.0628,33723.0
2021-01-11 13:00:00,108.66,108.95,108.65,108.85,50787.0,100.0812,100.3483,100.072,100.2562,50787.0
2021-01-11 13:10:00,108.86,109.02,108.82,108.92,30823.0,100.2654,100.4128,100.2286,100.3207,30823.0
2021-01-11 13:20:00,108.92,108.94,108.63,108.64,27147.0,100.3207,100.3391,100.0536,100.0628,27147.0
2021-01-11 13:30:00,108.64,108.92,108.55,108.92,28559.0,100.0628,100.3207,99.9799,100.3207,28559.0
2021-01-11 13:40:00,108.92,108.92,108.61,108.73,19978.0,100.3207,100.3207,100.0352,100.1457,19978.0
2021-01-11 13:50:00,108.73,109.16,108.7,109.09,20038.0,100.1457,100.5417,100.1181,100.4773,20038.0
2021-01-11 14:00:00,109.05,109.05,108.82,108.98,56449.0,100.4404,100.4404,100.2286,100.376,56449.0
2021-01-11 14:10:00,109.0,109.04,108.63,108.65,34263.0,100.3944,100.4312,100.0536,100.072,34263.0
2021-01-11 14:20:00,108.66,108.72,108.52,108.62,43678.0,100.0812,100.1365,99.9523,100.0444,43678.0
2021-01-11 14:30:00,108.6,108.79,108.51,108.71,33709.0,100.026,100.201,99.9431,100.1273,33709.0
2021-01-11 14:40:00,108.71,109.83,108.66,109.54,193191.0,100.1273,101.1588,100.0812,100.8917,193191.0
2021-01-11 14:50:00,109.57,109.78,109.39,109.69,86406.0,100.9194,101.1128,100.7536,101.0299,86406.0
2021-01-11 15:00:00,109.71,109.76,109.51,109.6,53484.0,101.0483,101.0944,100.8641,100.947,53484.0
2021-01-11 15:10:00,109.58,109.62,109.17,109.28,64871.0,100.9286,100.9654,100.551,100.6523,64871.0
2021-01-11 15:20:00,109.3,109.49,109.24,109.24,48683.0,100.6707,100.8457,100.6154,100.6154,48683.0
2021-01-11 15:30:00,109.23,109.47,109.12,109.16,41812.0,100.6062,100.8273,100.5049,100.5417,41812.0
2021-01-11 15:40:00,109.13,109.42,109.07,109.28,103010.0,100.5141,100.7812,100.4589,100.6523,103010.0
2021-01-11 15:50:00,109.31,109.46,109.13,109.31,226988.0,100.6799,100.8181,100.5141,100.6799,226988.0
2021-01-12 09:30:00,110.26,110.5,108.73,109.26,78521.0,101.5549,101.776,100.1457,100.6338,78521.0
2021-01-12 09:40:00,109.35,110.2,108.86,110.2,29196.0,100.7167,101.4996,100.2654,101.4996,29196.0
2021-01-12 09:50:00,110.11,110.36,109.89,110.3,39523.0,101.4167,101.647,101.2141,101.5917,39523.0
2021-01-12 10:00:00,110.3,110.8,110.1,110.68,32160.0,101.5917,102.0523,101.4075,101.9417,32160.0
2021-01-12 10:10:00,110.74,111.29,110.69,111.29,46692.0,101.997,102.5036,101.951,102.5036,46692.0
2021-01-12 10:20:00,111.28,111.47,111.16,111.42,45633.0,102.4944,102.6694,102.3838,102.6233,45633.0
2021-01-12 10:30:00,111.43,111.64,111.24,111.26,49657.0,102.6325,102.8259,102.4575,102.4759,49657.0
2021-01-12 10:40:00,111.26,111.47,111.2,111.38,43823.0,102.4759,102.6694,102.4207,102.5865,43823.0
2021-01-12 10:50:00,111.4,111.57,111.36,111.55,26167.0,102.6049,102.7615,102.5681,102.7431,26167.0
2021-01-12 11:00:00,111.58,111.7,111.4,111.65,56532.0,102.7707,102.8812,102.6049,102.8352,56532.0
2021-01-12 11:10:00,111.64,111.66,111.37,111.57,136657.0,102.8259,102.8444,102.5773,102.7615,136657.0
2021-01-12 11:20:00,111.55,111.62,111.42,111.51,23341.0,102.7431,102.8075,102.6233,102.7062,23341.0
2021-01-12 11:30:00,111.49,111.59,111.08,111.11,99625.0,102.6878,102.7799,102.3102,102.3378,99625.0
2021-01-12 11:40:00,111.14,111.2,110.95,111.09,114139.0,102.3654,102.4207,102.1904,102.3194,114139.0
2021-01-12 11:50:00,111.13,111.16,110.57,110.79,47849.0,102.3562,102.3838,101.8404,102.0431,47849.0
2021-01-12 12:00:00,110.8,111.09,110.76,110.82,33121.0,102.0523,102.3194,102.0154,102.0707,33121.0
2021-01-12 12:10:00,110.82,111.07,110.46,111.07,30905.0,102.0707,102.3009,101.7391,102.3009,30905.0
2021-01-12 12:20:00,111.07,111.09,110.78,110.94,22382.0,102.3009,102.3194,102.0338,102.1812,22382.0
2021-01-12 12:30:00,110.94,110.97,110.46,110.97,61208.0,102.1812,102.2088,101.7391,102.2088,61208.0
2021-01-12 12:40:00,111.02,111.07,110.84,110.85,30019.0,102.2549,102.3009,102.0891,102.0983,30019.0
2021-01-12 12:50:00,110.86,110.9,110.46,110.46,19682.0,102.1075,102.1444,101.7391,101.7391,19682.0
2021-01-12 13:00:00,110.51,110.55,110.25,110.29,25292.0,101.7852,101.822,101.5457,101.5825,25292.0
2021-01-12 13:10:00,110.32,110.46,110.27,110.44,36709.0,101.6102,101.7391,101.5641,101.7207,36709.0
2021-01-12 13:20:00,110.43,110.54,110.26,110.35,28102.0,101.7115,101.8128,101.5549,101.6378,28102.0
2021-01-12 13:30:00,110.38,110.57,110.34,110.44,19995.0,101.6654,101.8404,101.6286,101.7207,19995.0
2021-01-12 13:40:00,110.48,110.48,110.11,110.42,26221.0,101.7575,101.7575,101.4167,101.7023,26221.0
2021-01-12 13:50:00,110.42,110.48,110.25,110.35,21947.0,101.7023,101.7575,101.5457,101.6378,21947.0
2021-01-12 14:00:00,110.34,110.38,110.15,110.17,23830.0,101.6286,101.6654,101.4536,101.472,23830.0
2021-01-12 14:10:00,110.18,110.28,110.1,110.18,38463.0,101.4812,101.5733,101.4075,101.4812,38463.0
2021-01-12 14:20:00,110.15,110.22,110.03,110.08,21902.0,101.4536,101.5181,101.3431,101.3891,21902.0
2021-01-12 14:30:00,110.09,110.25,109.97,110.03,27110.0,101.3983,101.5457,101.2878,101.3431,27110.0
2021-01-12 14:40:00,110.04,110.1,109.66,109.91,43782.0,101.3523,101.4075,101.0023,101.2325,43782.0
2021-01-12 14:50:00,109.87,110.29,109.77,110.26,26097.0,101.1957,101.5825,101.1036,101.5549,26097.0
2021-01-12 15:00:00,110.25,110.54,110.25,110.39,23411.0,101.5457,101.8128,101.5457,101.6746,23411.0
2021-01-12 15:10:00,110.37,110.52,110.22,110.35,29386.0,101.6562,101.7944,101.5181,101.6378,29386.0
2021-01-12 15:20:00,110.37,110.42,110.18,110.27,37318.0,101.6562,101.7023,101.4812,101.5641,37318.0
2021-01-12 15:30:00,110.28,110.41,110.17,110.37,62087.0,101.5733,101.6931,101.472,101.6562,62087.0
2021-01-12 15:40:00,110.37,110.56,110.33,110.4,97605.0,101.6562,101.8312,101.6194,101.6838,97605.0
2021-01-12 15:50:00,110.43,110.95,110.39,110.77,296448.0,101.7115,102.1904,101.6746,102.0246,296448.0
2021-01-13 09:30:00,110.55,111.9,110.55,111.44,105217.0,101.822,103.0654,101.822,102.6417,105217.0
2021-01-13 09:40:00,111.44,111.8,110.89,111.23,22047.0,102.6417,102.9733,102.1352,102.4483,22047.0
2021-01-13 09:50:00,111.16,111.5,110.86,111.47,18140.0,102.3838,102.697,102.1075,102.6694,18140.0
2021-01-13 10:00:00,111.41,112.05,111.1,112.01,40961.0,102.6141,103.2036,102.3286,103.1667,40961.0
2021-01-13 10:10:00,112.07,112.25,111.7,111.93,30109.0,103.222,103.3878,102.8812,103.0931,30109.0
2021-01-13 10:20:00,111.89,112.06,111.71,111.95,20215.0,103.0562,103.2128,102.8904,103.1115,20215.0
2021-01-13 10:30:00,111.94,111.94,111.41,111.52,24014.0,103.1023,103.1023,102.6141,102.7154,24014.0
2021-01-13 10:40:00,111.49,111.67,111.18,111.18,27545.0,102.6878,102.8536,102.4023,102.4023,27545.0
2021-01-13 10:50:00,111.2,111.75,111.19,111.55,25697.0,102.4207,102.9273,102.4115,102.7431,25697.0
2021-01-13 11:00:00,111.6,111.68,111.11,111.14,39349.0,102.7891,102.8628,102.3378,102.3654,39349.0
2021-01-13 11:10:00,111.14,111.68,111.03,111.68,130683.0,102.3654,102.8628,102.2641,102.8628,130683.0
2021-01-13 11:20:00,111.69,112.04,111.5,112.03,50028.0,102.872,103.1944,102.697,103.1852,50028.0
2021-01-13 11:30:00,111.99,112.16,111.73,112.14,23239.0,103.1483,103.3049,102.9088,103.2865,23239.0
2021-01-13 11:40:00,112.12,112.15,111.66,111.67,17391.0,103.2681,103.2957,102.8444,102.8536,17391.0
2021-01-13 11:50:00,111.69,111.78,111.58,111.62,25630.0,102.872,102.9549,102.7707,102.8075,25630.0
2021-01-13 12:00:00,111.67,111.71,111.51,111.51,15661.0,102.8536,102.8904,102.7062,102.7062,15661.0
2021-01-13 12:10:00,111.47,111.55,111.29,111.48,26397.0,102.6694,102.7431,102.5036,102.6786,26397.0
2021-01-13 12:20:00,111.47,112.1,111.44,112.1,36671.0,102.6694,103.2496,102.6417,103.2496,36671.0
2021-01-13 12:30:00,112.1,112.42,112.1,112.42,45086.0,103.2496,103.5444,103.2496,103.5444,45086.0
2021-01-13 12:40:00,112.45,112.79,112.36,112.72,41726.0,103.572,103.8852,103.4891,103.8207,41726.0
2021-01-13 12:50:00,112.73,112.97,112.56,112.56,59868.0,103.8299,104.0509,103.6733,103.6733,59868.0
2021-01-13 13:00:00,112.54,112.54,112.04,112.25,30686.0,103.6549,103.6549,103.1944,103.3878,30686.0
2021-01-13 13:10:00,112.21,112.36,112.13,112.31,27137.0,103.3509,103.4891,103.2773,103.4431,27137.0
2021-01-13 13:20:00,112.29,112.68,112.29,112.63,21379.0,103.4246,103.7838,103.4246,103.7378,21379.0
2021-01-13 13:30:00,112.65,112.96,112.56,112.96,29925.0,103.7562,104.0417,103.6733,104.0417,29925.0
2021-01-13 13:40:00,112.96,113.14,112.83,112.87,45330.0,104.0417,104.2075,103.922,103.9588,45330.0
2021-01-13 13:50:00,112.89,113.02,112.6,112.92,23585.0,103.9773,104.097,103.7102,104.0049,23585.0
2021-01-13 14:00:00,112.93,113.12,112.53,112.89,42255.0,104.0141,104.1891,103.6457,103.9773,42255.0
2021-01-13 14:10:00,112.87,112.91,112.47,112.47,173453.0,103.9588,103.9957,103.5904,103.5904,173453.0
2021-01-13 14:20:00,112.45,112.5,112.32,112.39,28735.0,103.572,103.618,103.4523,103.5167,28735.0
2021-01-13 14:30:00,112.4,112.4,112.18,112.23,35079.0,103.5259,103.5259,103.3233,103.3694,35079.0
2021-01-13 14:40:00,112.24,112.24,111.92,112.12,56701.0,103.3786,103.3786,103.0838,103.2681,56701.0
2021-01-13 14:50:00,112.1,112.29,111.9,112.06,56052.0,103.2496,103.4246,103.0654,103.2128,56052.0
2021-01-13 15:00:00,112.04,112.14,111.75,111.86,36400.0,103.1944,103.2865,102.9273,103.0286,36400.0
2021-01-13 15:10:00,111.88,112.07,111.78,112.0,31131.0,103.047,103.222,102.9549,103.1575,31131.0
2021-01-13 15:20:00,111.97,111.98,111.69,111.76,58108.0,103.1299,103.1391,102.872,102.9365,58108.0
2021-01-13 15:30:00,111.75,111.85,111.59,111.83,45907.0,102.9273,103.0194,102.7799,103.0009,45907.0
2021-01-13 15:40:00,111.85,112.46,111.85,112.46,75999.0,103.0194,103.5812,103.0194,103.5812,75999.0
2021-01-13 15:50:00,112.48,112.6,112.03,112.1,247016.0,103.5996,103.7102,103.1852,103.2496,247016.0
2021-01-14 09:30:00,113.03,113.44,112.27,113.44,60235.0,104.1062,104.4838,103.4062,104.4838,60235.0
2021-01-14 09:40:00,113.32,113.36,112.86,113.11,40386.0,104.3733,104.4102,103.9496,104.1799,40386.0
2021-01-14 09:50:00,113.11,113.63,112.97,113.57,100710.0,104.1799,104.6588,104.0509,104.6036,100710.0
2021-01-14 10:00:00,113.56,113.73,113.28,113.52,52695.0,104.5944,104.7509,104.3365,104.5575,52695.0
2021-01-14 10:10:00,113.56,114.49,113.52,114.46,46341.0,104.5944,105.4509,104.5575,105.4233,46341.0
2021-01-14 10:20:00,114.47,114.87,114.43,114.69,36156.0,105.4325,105.8009,105.3957,105.6351,36156.0
2021-01-14 10:30:00,114.76,114.94,114.45,114.55,36353.0,105.6996,105.8654,105.4141,105.5062,36353.0
2021-01-14 10:40:00,114.55,114.87,114.24,114.24,24103.0,105.5062,105.8009,105.2207,105.2207,24103.0
2021-01-14 10:50:00,114.22,114.3,114.06,114.22,35065.0,105.2023,105.2759,105.0549,105.2023,35065.0
2021-01-14 11:00:00,114.28,114.32,113.8,113.8,41458.0,105.2575,105.2944,104.8154,104.8154,41458.0
2021-01-14 11:10:00,113.78,114.01,113.64,113.64,38567.0,104.797,105.0088,104.668,104.668,38567.0
2021-01-14 11:20:00,113.67,113.7,113.4,113.5,55803.0,104.6957,104.7233,104.447,104.5391,55803.0
2021-01-14 11:30:00,113.5,114.07,113.46,113.88,60080.0,104.5391,105.0641,104.5023,104.8891,60080.0
2021-01-14 11:40:00,113.92,114.16,113.91,114.14,51069.0,104.9259,105.147,104.9167,105.1286,51069.0
2021-01-14 11:50:00,114.14,114.45,114.14,114.23,29939.0,105.1286,105.4141,105.1286,105.2115,29939.0
2021-01-14 12:00:00,114.24,114.37,114.15,114.27,27983.0,105.2207,105.3404,105.1378,105.2483,27983.0
2021-01-14 12:10:00,114.25,114.45,114.16,114.26,36127.0,105.2299,105.4141,105.147,105.2391,36127.0
2021-01-14 12:20:00,114.16,114.34,114.13,114.22,47963.0,105.147,105.3128,105.1194,105.2023,47963.0
2021-01-14 12:30:00,114.19,114.45,114.19,114.34,17415.0,105.1746,105.4141,105.1746,105.3128,17415.0
2021-01-14 12:40:00,114.33,114.45,114.15,114.2,20095.0,105.3036,105.4141,105.1378,105.1838,20095.0
2021-01-14 12:50:00,114.17,114.47,114.16,114.42,21247.0,105.1562,105.4325,105.147,105.3865,21247.0
2021-01-14 13:00:00,114.42,114.7,114.39,114.51,44431.0,105.3865,105.6444,105.3588,105.4694,44431.0
2021-01-14 13:10:00,114.51,114.94,114.5,114.9,23851.0,105.4694,105.8654,105.4601,105.8286,23851.0
2021-01-14 13:20:00,114.92,114.92,114.68,114.87,18851.0,105.847,105.847,105.6259,105.8009,18851.0
2021-01-14 13:30:00,114.88,115.22,114.83,115.07,43324.0,105.8101,106.1233,105.7641,105.9851,43324.0
2021-01-14 13:40:00,115.09,115.34,115.07,115.2,26664.0,106.0036,106.2338,105.9851,106.1049,26664.0
2021-01-14 13:50:00,115.24,115.42,115.12,115.35,33949.0,106.1417,106.3075,106.0312,106.243,33949.0
2021-01-14 14:00:00,115.35,115.48,115.09,115.15,58959.0,106.243,106.3628,106.0036,106.0588,58959.0
2021-01-14 14:10:00,115.21,115.28,115.04,115.17,46807.0,106.1141,106.1786,105.9575,106.0773,46807.0
2021-01-14 14:20:00,115.15,115.29,115.06,115.16,80514.0,106.0588,106.1878,105.9759,106.068,80514.0
2021-01-14 14:30:00,115.19,115.37,115.16,115.31,69714.0,106.0957,106.2615,106.068,106.2062,69714.0
2021-01-14 14:40:00,115.3,115.33,114.78,114.78,100300.0,106.197,106.2246,105.718,105.718,100300.0
2021-01-14 14:50:00,114.75,114.86,114.47,114.52,27662.0,105.6904,105.7917,105.4325,105.4786,27662.0
2021-01-14 15:00:00,114.55,114.96,114.53,114.77,37094.0,105.5062,105.8838,105.4878,105.7088,37094.0
2021-01-14 15:10:00,114.81,114.83,114.46,114.51,32723.0,105.7457,105.7641,105.4233,105.4694,32723.0
2021-01-14 15:20:00,114.48,114.75,114.48,114.75,52923.0,105.4417,105.6904,105.4417,105.6904,52923.0
2021-01-14 15:30:00,114.74,115.05,114.6,114.83,47715.0,105.6812,105.9667,105.5523,105.7641,47715.0
2021-01-14 15:40:00,114.83,114.94,114.57,114.61,86644.0,105.7641,105.8654,105.5246,105.5615,86644.0
2021-01-14 15:50:00,114.61,114.67,114.29,114.41,262708.0,105.5615,105.6167,105.2667,105.3773,262708.0
2021-01-15 09:30:00,112.23,113.06,111.76,112.5,334023.0,103.3694,104.1338,102.9365,103.618,334023.0
2021-01-15 09:40:00,112.41,113.62,112.2,113.59,33313.0,103.5352,104.6496,103.3417,104.622,33313.0
2021-01-15 09:50:00,113.57,113.69,112.82,112.93,75442.0,104.6036,104.7141,103.9128,104.0141,75442.0
2021-01-15 10:00:00,112.94,112.98,112.15,112.22,75259.0,104.0233,104.0602,103.2957,103.3602,75259.0
2021-01-15 10:10:00,112.22,112.42,111.71,111.71,69736.0,103.3602,103.5444,102.8904,102.8904,69736.0
2021-01-15 10:20:00,111.71,112.13,111.25,112.01,66161.0,102.8904,103.2773,102.4667,103.1667,66161.0
2021-01-15 10:30:00,112.07,112.17,111.66,112.06,58399.0,103.222,103.3141,102.8444,103.2128,58399.0
2021-01-15 10:40:00,112.06,112.35,111.91,112.21,37962.0,103.2128,103.4799,103.0746,103.3509,37962.0
2021-01-15 10:50:00,112.25,112.62,112.22,112.44,42908.0,103.3878,103.7286,103.3602,103.5628,42908.0
2021-01-15 11:00:00,112.4,112.4,111.95,112.02,52721.0,103.5259,103.5259,103.1115,103.1759,52721.0
2021-01-15 11:10:00,112.04,112.04,111.42,111.68,132002.0,103.1944,103.1944,102.6233,102.8628,132002.0
2021-01-15 11:20:00,111.71,112.14,111.69,112.12,38844.0,102.8904,103.2865,102.872,103.2681,38844.0
2021-01-15 11:30:00,112.08,112.37,111.83,112.33,25429.0,103.2312,103.4983,103.0009,103.4615,25429.0
2021-01-15 11:40:00,112.33,112.5,112.21,112.27,23300.0,103.4615,103.618,103.3509,103.4062,23300.0
2021-01-15 11:50:00,112.15,112.17,111.64,111.69,25032.0,103.2957,103.3141,102.8259,102.872,25032.0
2021-01-15 12:00:00,111.63,111.9,111.52,111.82,28041.0,102.8167,103.0654,102.7154,102.9917,28041.0
2021-01-15 12:10:00,111.76,111.99,111.63,111.95,41617.0,102.9365,103.1483,102.8167,103.1115,41617.0
2021-01-15 12:20:00,111.93,112.1,111.66,112.1,37166.0,103.0931,103.2496,102.8444,103.2496,37166.0
2021-01-15 12:30:00,112.1,112.27,112.07,112.21,30726.0,103.2496,103.4062,103.222,103.3509,30726.0
2021-01-15 12:40:00,112.21,112.79,112.19,112.71,24850.0,103.3509,103.8852,103.3325,103.8115,24850.0
2021-01-15 12:50:00,112.74,112.89,112.56,112.62,20893.0,103.8391,103.9773,103.6733,103.7286,20893.0
2021-01-15 13:00:00,112.63,112.81,112.54,112.62,25252.0,103.7378,103.9036,103.6549,103.7286,25252.0
2021-01-15 13:10:00,112.64,113.04,112.64,113.0,38369.0,103.747,104.1154,103.747,104.0786,38369.0
2021-01-15 13:20:00,113.02,113.14,112.93,112.99,16076.0,104.097,104.2075,104.0141,104.0694,16076.0
2021-01-15 13:30:00,113.02,113.14,112.9,112.99,17668.0,104.097,104.2075,103.9865,104.0694,17668.0
2021-01-15 13:40:00,112.96,113.18,112.9,112.93,11451.0,104.0417,104.2444,103.9865,104.0141,11451.0
2021-01-15 13:50:00,112.88,112.96,112.65,112.86,13288.0,103.968,104.0417,103.7562,103.9496,13288.0
2021-01-15 14:00:00,112.85,112.92,112.69,112.69,9994.0,103.9404,104.0049,103.793,103.793,9994.0
2021-01-15 14:10:00,112.69,112.82,112.6,112.67,19496.0,103.793,103.9128,103.7102,103.7746,19496.0
2021-01-15 14:20:00,112.59,112.9,112.57,112.8,22942.0,103.7009,103.9865,103.6825,103.8944,22942.0
2021-01-15 14:30:00,112.84,113.09,112.84,112.95,22269.0,103.9312,104.1615,103.9312,104.0325,22269.0
2021-01-15 14:40:00,112.87,113.1,112.81,113.04,29581.0,103.9588,104.1707,103.9036,104.1154,29581.0
2021-01-15 14:50:00,113.0,113.19,112.99,113.12,33920.0,104.0786,104.2536,104.0694,104.1891,33920.0
2021-01-15 15:00:00,113.13,113.15,112.86,112.96,37284.0,104.1983,104.2167,103.9496,104.0417,37284.0
2021-01-15 15:10:00,112.96,113.28,112.9,112.9,44986.0,104.0417,104.3365,103.9865,103.9865,44986.0
2021-01-15 15:20:00,112.87,112.92,112.59,112.8,62481.0,103.9588,104.0049,103.7009,103.8944,62481.0
2021-01-15 15:30:00,112.8,112.82,112.5,112.58,69378.0,103.8944,103.9128,103.618,103.6917,69378.0
2021-01-15 15:40:00,112.58,112.62,112.11,112.15,108145.0,103.6917,103.7286,103.2588,103.2957,108145.0
2021-01-15 15:50:00,112.17,112.58,112.08,112.53,306530.0,103.3141,103.6917,103.2312,103.6457,306530.0
2021-01-19 09:30:00,114.25,114.83,113.42,114.41,121681.0,105.2299,105.7641,104.4654,105.3773,121681.0
2021-01-19 09:40:00,114.29,114.78,113.64,114.41,34469.0,105.2667,105.718,104.668,105.3773,34469.0
2021-01-19 09:50:00,114.45,114.78,113.73,113.81,105239.0,105.4141,105.718,104.7509,104.8246,105239.0
2021-01-19 10:00:00,113.83,113.86,113.04,113.04,66812.0,104.843,104.8707,104.1154,104.1154,66812.0
2021-01-19 10:10:00,113.06,113.06,112.56,112.66,52942.0,104.1338,104.1338,103.6733,103.7654,52942.0
2021-01-19 10:20:00,112.67,113.18,112.65,113.17,31334.0,103.7746,104.2444,103.7562,104.2352,31334.0
2021-01-19 10:30:00,113.18,113.51,113.01,113.17,111923.0,104.2444,104.5483,104.0878,104.2352,111923.0
2021-01-19 10:40:00,113.17,113.78,113.02,113.78,152901.0,104.2352,104.797,104.097,104.797,152901.0
2021-01-19 10:50:00,113.79,114.0,113.52,113.53,48696.0,104.8062,104.9996,104.5575,104.5667,48696.0
2021-01-19 11:00:00,113.49,113.78,113.38,113.43,35060.0,104.5299,104.797,104.4286,104.4746,35060.0
2021-01-19 11:10:00,113.47,113.77,113.37,113.75,29598.0,104.5115,104.7878,104.4194,104.7694,29598.0
2021-01-19 11:20:00,113.75,113.95,113.5,113.95,29039.0,104.7694,104.9536,104.5391,104.9536,29039.0
2021-01-19 11:30:00,113.95,113.95,113.72,113.9,23315.0,104.9536,104.9536,104.7417,104.9075,23315.0
2021-01-19 11:40:00,113.9,113.9,113.57,113.71,24051.0,104.9075,104.9075,104.6036,104.7325,24051.0
2021-01-19 11:50:00,113.7,113.82,113.57,113.57,25139.0,104.7233,104.8338,104.6036,104.6036,25139.0
2021-01-19 12:00:00,113.61,113.95,113.61,113.9,15945.0,104.6404,104.9536,104.6404,104.9075,15945.0
2021-01-19 12:10:00,113.87,113.92,113.76,113.88,16132.0,104.8799,104.9259,104.7786,104.8891,16132.0
2021-01-19 12:20:00,113.9,113.97,113.79,113.89,14367.0,104.9075,104.972,104.8062,104.8983,14367.0
2021-01-19 12:30:00,113.9,113.93,113.78,113.93,17318.0,104.9075,104.9352,104.797,104.9352,17318.0
2021-01-19 12:40:00,113.95,114.25,113.85,114.05,51614.0,104.9536,105.2299,104.8615,105.0457,51614.0
2021-01-19 12:50:00,114.05,114.3,113.94,114.24,37573.0,105.0457,105.2759,104.9444,105.2207,37573.0
2021-01-19 13:00:00,114.23,114.28,114.18,114.21,27721.0,105.2115,105.2575,105.1654,105.193,27721.0
2021-01-19 13:10:00,114.21,114.26,114.02,114.02,31084.0,105.193,105.2391,105.018,105.018,31084.0
2021-01-19 13:20:00,114.03,114.11,113.95,113.99,17111.0,105.0273,105.1009,104.9536,104.9904,17111.0
2021-01-19 13:30:00,114.0,114.3,113.96,114.11,37726.0,104.9996,105.2759,104.9628,105.1009,37726.0
2021-01-19 13:40:00,114.11,114.2,114.0,114.14,27901.0,105.1009,105.1838,104.9996,105.1286,27901.0
2021-01-19 13:50:00,114.12,114.19,114.02,114.03,21071.0,105.1101,105.1746,105.018,105.0273,21071.0
2021-01-19 14:00:00,114.03,114.03,113.82,113.93,16800.0,105.0273,105.0273,104.8338,104.9352,16800.0
2021-01-19 14:10:00,113.98,114.03,113.87,113.94,20388.0,104.9812,105.0273,104.8799,104.9444,20388.0
2021-01-19 14:20:00,113.92,113.97,113.86,113.87,16505.0,104.9259,104.972,104.8707,104.8799,16505.0
2021-01-19 14:30:00,113.93,113.98,113.73,113.76,84941.0,104.9352,104.9812,104.7509,104.7786,84941.0
2021-01-19 14:40:00,113.77,113.8,113.45,113.56,45439.0,104.7878,104.8154,104.493,104.5944,45439.0
2021-01-19 14:50:00,113.57,113.57,113.18,113.31,39756.0,104.6036,104.6036,104.2444,104.3641,39756.0
2021-01-19 15:00:00,113.31,113.33,113.14,113.18,35451.0,104.3641,104.3825,104.2075,104.2444,35451.0
2021-01-19 15:10:00,113.19,113.28,113.08,113.08,29894.0,104.2536,104.3365,104.1523,104.1523,29894.0
2021-01-19 15:20:00,113.07,113.17,113.0,113.13,49254.0,104.143,104.2352,104.0786,104.1983,49254.0
2021-01-19 15:30:00,113.12,113.12,112.88,112.89,84383.0,104.1891,104.1891,103.968,103.9773,84383.0
2021-01-19 15:40:00,112.88,112.9,112.76,112.81,92521.0,103.968,103.9865,103.8575,103.9036,92521.0
2021-01-19 15:50:00,112.77,113.12,112.63,112.86,316268.0,103.8667,104.1891,103.7378,103.9496,316268.0
2021-01-20 09:30:00,113.07,114.18,112.95,113.74,72144.0,104.143,105.1654,104.0325,104.7602,72144.0
2021-01-20 09:40:00,113.8,113.8,113.06,113.06,27244.0,104.8154,104.8154,104.1338,104.1338,27244.0
2021-01-20 09:50:00,113.06,113.18,112.31,112.43,48759.0,104.1338,104.2444,103.4431,103.5536,48759.0
2021-01-20 10:00:00,112.31,112.48,112.06,112.22,58297.0,103.4431,103.5996,103.2128,103.3602,58297.0
2021-01-20 10:10:00,112.22,112.66,111.61,112.41,136070.0,103.3602,103.7654,102.7983,103.5352,136070.0
2021-01-20 10:20:00,112.47,112.88,112.42,112.81,278746.0,103.5904,103.968,103.5444,103.9036,278746.0
2021-01-20 10:30:00,112.81,112.94,112.62,112.79,48712.0,103.9036,104.0233,103.7286,103.8852,48712.0
2021-01-20 10:40:00,112.81,112.99,112.52,112.8,42162.0,103.9036,104.0694,103.6365,103.8944,42162.0
2021-01-20 10:50:00,112.83,112.87,112.34,112.58,44403.0,103.922,103.9588,103.4707,103.6917,44403.0
2021-01-20 11:00:00,112.61,112.63,111.99,112.04,30270.0,103.7194,103.7378,103.1483,103.1944,30270.0
2021-01-20 11:10:00,112.01,112.45,112.0,112.36,35120.0,103.1667,103.572,103.1575,103.4891,35120.0
2021-01-20 11:20:00,112.38,112.43,112.01,112.09,22006.0,103.5075,103.5536,103.1667,103.2404,22006.0
2021-01-20 11:30:00,112.07,112.25,112.01,112.09,32128.0,103.222,103.3878,103.1667,103.2404,32128.0
2021-01-20 11:40:00,112.1,112.13,111.89,111.94,89580.0,103.2496,103.2773,103.0562,103.1023,89580.0
2021-01-20 11:50:00,111.93,112.02,111.67,111.67,53502.0,103.0931,103.1759,102.8536,102.8536,53502.0
2021-01-20 12:00:00,111.7,111.81,111.58,111.59,105299.0,102.8812,102.9825,102.7707,102.7799,105299.0
2021-01-20 12:10:00,111.58,111.81,111.53,111.65,127067.0,102.7707,102.9825,102.7246,102.8352,127067.0
2021-01-20 12:20:00,111.71,111.72,111.52,111.64,69757.0,102.8904,102.8996,102.7154,102.8259,69757.0
2021-01-20 12:30:00,111.65,112.19,111.63,111.9,102632.0,102.8352,103.3325,102.8167,103.0654,102632.0
2021-01-20 12:40:00,111.88,111.99,111.77,111.89,55254.0,103.047,103.1483,102.9457,103.0562,55254.0
2021-01-20 12:50:00,111.89,112.15,111.88,112.12,35688.0,103.0562,103.2957,103.047,103.2681,35688.0
2021-01-20 13:00:00,112.13,112.43,112.08,112.35,30698.0,103.2773,103.5536,103.2312,103.4799,30698.0
2021-01-20 13:10:00,112.33,112.34,112.17,112.23,29400.0,103.4615,103.4707,103.3141,103.3694,29400.0
2021-01-20 13:20:00,112.24,112.28,112.04,112.15,26413.0,103.3786,103.4154,103.1944,103.2957,26413.0
2021-01-20 13:30:00,112.14,112.19,112.05,112.05,27411.0,103.2865,103.3325,103.2036,103.2036,27411.0
2021-01-20 13:40:00,112.05,112.09,111.71,111.72,53484.0,103.2036,103.2404,102.8904,102.8996,53484.0
2021-01-20 13:50:00,111.7,111.82,111.41,111.43,41260.0,102.8812,102.9917,102.6141,102.6325,41260.0
2021-01-20 14:00:00,111.45,111.51,111.23,111.27,41925.0,102.6509,102.7062,102.4483,102.4852,41925.0
2021-01-20 14:10:00,111.28,111.29,111.12,111.18,48975.0,102.4944,102.5036,102.347,102.4023,48975.0
2021-01-20 14:20:00,111.17,111.22,111.07,111.2,64294.0,102.3931,102.4391,102.3009,102.4207,64294.0
2021-01-20 14:30:00,111.2,111.56,111.2,111.47,47182.0,102.4207,102.7523,102.4207,102.6694,47182.0
2021-01-20 14:40:00,111.46,111.53,111.23,111.51,63242.0,102.6602,102.7246,102.4483,102.7062,63242.0
2021-01-20 14:50:00,111.54,111.65,111.19,111.22,60132.0,102.7338,102.8352,102.4115,102.4391,60132.0
2021-01-20 15:00:00,111.22,111.28,111.12,111.19,49444.0,102.4391,102.4944,102.347,102.4115,49444.0
2021-01-20 15:10:00,111.19,111.38,111.02,111.38,44422.0,102.4115,102.5865,102.2549,102.5865,44422.0
2021-01-20 15:20:00,111.4,111.58,111.34,111.51,65576.0,102.6049,102.7707,102.5496,102.7062,65576.0
2021-01-20 15:30:00,111.5,111.58,111.33,111.35,74405.0,102.697,102.7707,102.5404,102.5588,74405.0
2021-01-20 15:40:00,111.37,111.7,111.32,111.61,79325.0,102.5773,102.8812,102.5312,102.7983,79325.0
2021-01-20 15:50:00,111.62,111.75,111.35,111.36,241013.0,102.8075,102.9273,102.5588,102.5681,241013.0
2021-01-21 09:30:00,110.19,110.99,107.99,108.55,228776.0,101.4904,102.2273,99.4641,99.9799,228776.0
2021-01-21 09:40:00,108.58,108.59,107.08,107.13,322961.0,100.0075,100.0167,98.626,98.672,322961.0
2021-01-21 09:50:00,107.13,107.71,107.0,107.27,224166.0,98.672,99.2062,98.5523,98.801,224166.0
2021-01-21 10:00:00,107.27,107.6,107.07,107.31,112053.0,98.801,99.1049,98.6168,98.8378,112053.0
2021-01-21 10:10:00,107.3,108.31,107.13,108.25,146500.0,98.8286,99.7589,98.672,99.7036,146500.0
2021-01-21 10:20:00,108.27,108.95,108.22,108.71,101376.0,99.722,100.3483,99.676,100.1273,101376.0
2021-01-21 10:30:00,108.73,108.79,108.13,108.33,61543.0,100.1457,100.201,99.5931,99.7773,61543.0
2021-01-21 10:40:00,108.36,108.64,108.04,108.57,69971.0,99.8049,100.0628,99.5102,99.9983,69971.0
2021-01-21 10:50:00,108.57,108.8,108.05,108.12,59679.0,99.9983,100.2102,99.5194,99.5839,59679.0
2021-01-21 11:00:00,108.13,108.18,107.31,107.39,191999.0,99.5931,99.6391,98.8378,98.9115,191999.0
2021-01-21 11:10:00,107.36,107.61,107.08,107.61,151294.0,98.8839,99.1141,98.626,99.1141,151294.0
2021-01-21 11:20:00,107.66,107.88,107.49,107.63,51969.0,99.1602,99.3628,99.0036,99.1325,51969.0
2021-01-21 11:30:00,107.63,107.75,107.17,107.36,62235.0,99.1325,99.2431,98.7089,98.8839,62235.0
2021-01-21 11:40:00,107.36,107.76,107.12,107.76,90054.0,98.8839,99.2523,98.6628,99.2523,90054.0
2021-01-21 11:50:00,107.77,107.78,107.36,107.42,39599.0,99.2615,99.2707,98.8839,98.9391,39599.0
2021-01-21 12:00:00,107.41,107.64,107.3,107.39,30651.0,98.9299,99.1417,98.8286,98.9115,30651.0
2021-01-21 12:10:00,107.37,107.37,106.94,106.98,31904.0,98.8931,98.8931,98.497,98.5339,31904.0
2021-01-21 12:20:00,107.03,107.18,106.85,107.13,85070.0,98.5799,98.7181,98.4141,98.672,85070.0
2021-01-21 12:30:00,107.14,107.51,107.12,107.4,59613.0,98.6812,99.022,98.6628,98.9207,59613.0
2021-01-21 12:40:00,107.43,107.64,107.34,107.62,44626.0,98.9483,99.1417,98.8654,99.1233,44626.0
2021-01-21 12:50:00,107.63,107.74,107.38,107.38,38023.0,99.1325,99.2339,98.9023,98.9023,38023.0
2021-01-21 13:00:00,107.37,107.51,107.21,107.28,21566.0,98.8931,99.022,98.7457,98.8102,21566.0
2021-01-21 13:10:00,107.25,107.27,106.99,107.04,41959.0,98.7825,98.801,98.5431,98.5891,41959.0
2021-01-21 13:20:00,107.04,107.11,106.86,106.93,39611.0,98.5891,98.6536,98.4233,98.4878,39611.0
2021-01-21 13:30:00,106.91,107.23,106.86,107.19,249009.0,98.4694,98.7641,98.4233,98.7273,249009.0
2021-01-21 13:40:00,107.14,107.59,107.08,107.57,96297.0,98.6812,99.0957,98.626,99.0773,96297.0
2021-01-21 13:50:00,107.63,108.02,107.59,107.94,47524.0,99.1325,99.4917,99.0957,99.4181,47524.0
2021-01-21 14:00:00,107.95,108.24,107.81,108.19,43638.0,99.4273,99.6944,99.2983,99.6483,43638.0
2021-01-21 14:10:00,108.18,108.5,108.14,108.49,112559.0,99.6391,99.9339,99.6023,99.9246,112559.0
2021-01-21 14:20:00,108.47,108.47,108.05,108.11,28020.0,99.9062,99.9062,99.5194,99.5746,28020.0
2021-01-21 14:30:00,108.13,108.59,108.13,108.57,81937.0,99.5931,100.0167,99.5931,99.9983,81937.0
2021-01-21 14:40:00,108.56,108.65,108.27,108.5,586003.0,99.9891,100.072,99.722,99.9339,586003.0
2021-01-21 14:50:00,108.45,108.51,108.36,108.49,67789.0,99.8878,99.9431,99.8049,99.9246,67789.0
2021-01-21 15:00:00,108.48,108.82,108.34,108.5,213066.0,99.9154,100.2286,99.7865,99.9339,213066.0
2021-01-21 15:10:00,108.55,108.57,108.07,108.14,117351.0,99.9799,99.9983,99.5378,99.6023,117351.0
2021-01-21 15:20:00,108.15,108.19,107.68,107.85,90687.0,99.6115,99.6483,99.1786,99.3352,90687.0
2021-01-21 15:30:00,107.85,108.13,107.84,108.0,90133.0,99.3352,99.5931,99.326,99.4733,90133.0
2021-01-21 15:40:00,107.99,108.28,107.98,108.21,89693.0,99.4641,99.7312,99.4549,99.6667,89693.0
2021-01-21 15:50:00,108.2,108.88,108.12,108.55,645199.0,99.6575,100.2839,99.5839,99.9799,645199.0
2021-01-22 09:30:00,107.11,107.41,106.45,106.68,147505.0,98.6536,98.9299,98.0457,98.2575,147505.0
2021-01-22 09:40:00,106.62,106.62,105.92,105.95,295644.0,98.2023,98.2023,97.5575,97.5852,295644.0
2021-01-22 09:50:00,105.95,106.0,105.41,105.47,240282.0,97.5852,97.6312,97.0878,97.1431,240282.0
2021-01-22 10:00:00,105.47,106.7,105.47,106.65,122904.0,97.1431,98.276,97.1431,98.2299,122904.0
2021-01-22 10:10:00,106.7,106.7,106.15,106.45,49694.0,98.276,98.276,97.7694,98.0457,49694.0
2021-01-22 10:20:00,106.48,106.61,105.53,105.71,39078.0,98.0733,98.1931,97.1983,97.3641,39078.0
2021-01-22 10:30:00,105.67,105.87,105.5,105.57,50296.0,97.3273,97.5115,97.1707,97.2352,50296.0
2021-01-22 10:40:00,105.57,105.66,105.23,105.61,58727.0,97.2352,97.3181,96.922,97.272,58727.0
2021-01-22 10:50:00,105.61,105.93,105.58,105.91,40588.0,97.272,97.5668,97.2444,97.5483,40588.0
2021-01-22 11:00:00,105.91,106.24,105.75,105.76,45606.0,97.5483,97.8523,97.401,97.4102,45606.0
2021-01-22 11:10:00,105.76,105.97,105.5,105.97,45430.0,97.4102,97.6036,97.1707,97.6036,45430.0
2021-01-22 11:20:00,105.97,105.99,105.63,105.69,71116.0,97.6036,97.622,97.2904,97.3457,71116.0
2021-01-22 11:30:00,105.71,105.92,105.61,105.85,93681.0,97.3641,97.5575,97.272,97.4931,93681.0
2021-01-22 11:40:00,105.85,105.88,105.5,105.57,43751.0,97.4931,97.5207,97.1707,97.2352,43751.0
2021-01-22 11:50:00,105.54,105.69,105.47,105.53,101472.0,97.2075,97.3457,97.1431,97.1983,101472.0
2021-01-22 12:00:00,105.54,105.65,105.15,105.23,82603.0,97.2075,97.3089,96.8483,96.922,82603.0
2021-01-22 12:10:00,105.22,105.33,105.01,105.06,48540.0,96.9128,97.0141,96.7194,96.7654,48540.0
2021-01-22 12:20:00,105.03,105.2,105.02,105.06,51380.0,96.7378,96.8944,96.7286,96.7654,51380.0
2021-01-22 12:30:00,105.06,105.28,105.05,105.15,26380.0,96.7654,96.9681,96.7562,96.8483,26380.0
2021-01-22 12:40:00,105.13,105.28,105.06,105.23,32330.0,96.8299,96.9681,96.7654,96.922,32330.0
2021-01-22 12:50:00,105.24,105.58,105.24,105.52,43547.0,96.9312,97.2444,96.9312,97.1891,43547.0
2021-01-22 13:00:00,105.51,105.55,105.19,105.26,45330.0,97.1799,97.2168,96.8852,96.9497,45330.0
2021-01-22 13:10:00,105.27,105.3,105.14,105.24,25789.0,96.9589,96.9865,96.8391,96.9312,25789.0
2021-01-22 13:20:00,105.26,105.42,105.25,105.3,20746.0,96.9497,97.097,96.9404,96.9865,20746.0
2021-01-22 13:30:00,105.29,105.39,105.19,105.36,23899.0,96.9773,97.0694,96.8852,97.0418,23899.0
2021-01-22 13:40:00,105.39,105.42,105.08,105.14,28603.0,97.0694,97.097,96.7839,96.8391,28603.0
2021-01-22 13:50:00,105.11,105.2,104.92,104.96,35556.0,96.8115,96.8944,96.6365,96.6733,35556.0
2021-01-22 14:00:00,104.98,105.1,104.82,104.9,22476.0,96.6918,96.8023,96.5444,96.6181,22476.0
2021-01-22 14:10:00,104.91,105.06,104.91,105.02,19079.0,96.6273,96.7654,96.6273,96.7286,19079.0
2021-01-22 14:20:00,104.98,105.02,104.67,104.72,121345.0,96.6918,96.7286,96.4062,96.4523,121345.0
2021-01-22 14:30:00,104.72,104.89,104.56,104.63,223601.0,96.4523,96.6089,96.3049,96.3694,223601.0
2021-01-22 14:40:00,104.63,104.65,104.32,104.36,220462.0,96.3694,96.3878,96.0839,96.1207,220462.0
2021-01-22 14:50:00,104.36,104.49,104.01,104.02,213376.0,96.1207,96.2404,95.7983,95.8076,213376.0
2021-01-22 15:00:00,104.03,104.47,103.83,104.34,391872.0,95.8168,96.222,95.6326,96.1023,391872.0
2021-01-22 15:10:00,104.32,104.44,104.09,104.16,340626.0,96.0839,96.1944,95.872,95.9365,340626.0
2021-01-22 15:20:00,104.15,105.23,104.13,105.23,133081.0,95.9273,96.922,95.9089,96.922,133081.0
2021-01-22 15:30:00,105.2,105.5,105.04,105.36,163876.0,96.8944,97.1707,96.747,97.0418,163876.0
2021-01-22 15:40:00,105.36,105.83,105.36,105.67,157803.0,97.0418,97.4747,97.0418,97.3273,157803.0
2021-01-22 15:50:00,105.68,105.75,105.34,105.34,263407.0,97.3365,97.401,97.0233,97.0233,263407.0
2021-01-25 09:30:00,104.0,104.44,103.01,103.09,128675.0,95.7891,96.1944,94.8773,94.951,128675.0
2021-01-25 09:40:00,103.09,103.76,103.07,103.28,71884.0,94.951,95.5681,94.9326,95.126,71884.0
2021-01-25 09:50:00,103.28,103.34,102.38,102.68,94123.0,95.126,95.1812,94.297,94.5733,94123.0
2021-01-25 10:00:00,102.58,103.57,102.51,102.9,62607.0,94.4812,95.3931,94.4168,94.776,62607.0
2021-01-25 10:10:00,102.9,103.02,102.5,102.65,59693.0,94.776,94.8865,94.4076,94.5457,59693.0
2021-01-25 10:20:00,102.65,102.9,102.39,102.64,72239.0,94.5457,94.776,94.3062,94.5365,72239.0
2021-01-25 10:30:00,102.62,102.62,102.08,102.41,64447.0,94.5181,94.5181,94.0207,94.3247,64447.0
2021-01-25 10:40:00,102.37,102.4,101.61,101.73,60094.0,94.2878,94.3155,93.5878,93.6983,60094.0
2021-01-25 10:50:00,101.71,101.82,101.05,101.05,72001.0,93.6799,93.7812,93.072,93.072,72001.0
2021-01-25 11:00:00,101.11,101.43,100.68,100.73,62755.0,93.1273,93.422,92.7312,92.7773,62755.0
2021-01-25 11:10:00,100.71,101.51,100.69,101.44,57598.0,92.7589,93.4957,92.7405,93.4312,57598.0
2021-01-25 11:20:00,101.41,101.5,101.17,101.25,37989.0,93.4036,93.4865,93.1826,93.2562,37989.0
2021-01-25 11:30:00,101.29,101.5,100.91,101.23,41983.0,93.2931,93.4865,92.9431,93.2378,41983.0
2021-01-25 11:40:00,101.15,101.63,101.09,101.63,30241.0,93.1641,93.6062,93.1089,93.6062,30241.0
2021-01-25 11:50:00,101.64,101.67,101.25,101.59,26891.0,93.6155,93.6431,93.2562,93.5694,26891.0
2021-01-25 12:00:00,101.61,101.95,101.6,101.82,50134.0,93.5878,93.901,93.5786,93.7812,50134.0
2021-01-25 12:10:00,101.82,101.82,100.92,100.96,55944.0,93.7812,93.7812,92.9523,92.9891,55944.0
2021-01-25 12:20:00,100.99,101.4,100.96,101.03,71154.0,93.0168,93.3944,92.9891,93.0536,71154.0
2021-01-25 12:30:00,101.02,101.6,100.88,101.44,66328.0,93.0444,93.5786,92.9155,93.4312,66328.0
2021-01-25 12:40:00,101.45,101.6,101.36,101.47,76800.0,93.4405,93.5786,93.3576,93.4589,76800.0
2021-01-25 12:50:00,101.46,101.72,101.42,101.72,40839.0,93.4497,93.6891,93.4128,93.6891,40839.0
2021-01-25 13:00:00,101.73,101.88,101.57,101.59,19681.0,93.6983,93.8365,93.551,93.5694,19681.0
2021-01-25 13:10:00,101.61,102.42,101.61,102.32,35242.0,93.5878,94.3339,93.5878,94.2418,35242.0
2021-01-25 13:20:00,102.32,102.79,102.28,102.76,38926.0,94.2418,94.6747,94.2049,94.647,38926.0
2021-01-25 13:30:00,102.73,103.08,102.7,103.08,54662.0,94.6194,94.9418,94.5918,94.9418,54662.0
2021-01-25 13:40:00,103.06,103.16,102.68,102.68,32955.0,94.9233,95.0154,94.5733,94.5733,32955.0
2021-01-25 13:50:00,102.69,102.8,102.57,102.67,31213.0,94.5826,94.6839,94.472,94.5641,31213.0
2021-01-25 14:00:00,102.68,102.69,102.43,102.6,49488.0,94.5733,94.5826,94.3431,94.4997,49488.0
2021-01-25 14:10:00,102.56,102.57,102.19,102.35,34901.0,94.4628,94.472,94.122,94.2694,34901.0
2021-01-25 14:20:00,102.34,102.46,102.03,102.04,48117.0,94.2602,94.3707,93.9747,93.9839,48117.0
2021-01-25 14:30:00,102.07,102.07,101.62,101.7,66847.0,94.0115,94.0115,93.597,93.6707,66847.0
2021-01-25 14:40:00,101.71,102.17,101.67,102.16,46105.0,93.6799,94.1036,93.6431,94.0944,46105.0
2021-01-25 14:50:00,102.16,102.25,101.9,102.13,46276.0,94.0944,94.1773,93.8549,94.0668,46276.0
2021-01-25 15:00:00,102.14,102.33,102.14,102.21,62417.0,94.076,94.251,94.076,94.1405,62417.0
2021-01-25 15:10:00,102.23,102.45,102.09,102.39,62535.0,94.1589,94.3615,94.0299,94.3062,62535.0
2021-01-25 15:20:00,102.39,102.43,102.15,102.16,54946.0,94.3062,94.3431,94.0852,94.0944,54946.0
2021-01-25 15:30:00,102.17,102.86,102.16,102.75,60762.0,94.1036,94.7391,94.0944,94.6378,60762.0
2021-01-25 15:40:00,102.78,102.83,102.63,102.66,74929.0,94.6655,94.7115,94.5273,94.5549,74929.0
2021-01-25 15:50:00,102.64,102.81,102.43,102.51,227993.0,94.5365,94.6931,94.3431,94.4168,227993.0
2021-01-26 09:30:00,102.99,103.0,101.22,101.22,103239.0,94.8589,94.8681,93.2286,93.2286,103239.0
2021-01-26 09:40:00,101.2,101.51,100.85,101.28,77724.0,93.2102,93.4957,92.8878,93.2839,77724.0
2021-01-26 09:50:00,101.28,101.28,100.27,100.5,92697.0,93.2839,93.2839,92.3536,92.5655,92697.0
2021-01-26 10:00:00,100.54,101.43,100.43,101.09,80407.0,92.6023,93.422,92.501,93.1089,80407.0
2021-01-26 10:10:00,101.14,101.36,100.96,101.16,45765.0,93.1549,93.3576,92.9891,93.1734,45765.0
2021-01-26 10:20:00,101.21,101.76,101.14,101.73,65321.0,93.2194,93.726,93.1549,93.6983,65321.0
2021-01-26 10:30:00,101.76,101.81,101.44,101.61,83244.0,93.726,93.772,93.4312,93.5878,83244.0
2021-01-26 10:40:00,101.6,101.65,101.28,101.56,67081.0,93.5786,93.6247,93.2839,93.5418,67081.0
2021-01-26 10:50:00,101.56,101.56,101.01,101.24,68951.0,93.5418,93.5418,93.0352,93.247,68951.0
2021-01-26 11:00:00,101.24,101.57,101.08,101.52,67705.0,93.247,93.551,93.0997,93.5049,67705.0
2021-01-26 11:10:00,101.52,101.87,101.35,101.49,53857.0,93.5049,93.8273,93.3483,93.4773,53857.0
2021-01-26 11:20:00,101.5,101.88,101.44,101.82,45222.0,93.4865,93.8365,93.4312,93.7812,45222.0
2021-01-26 11:30:00,101.81,101.81,101.66,101.68,55487.0,93.772,93.772,93.6339,93.6523,55487.0
2021-01-26 11:40:00,101.68,101.71,101.25,101.31,57488.0,93.6523,93.6799,93.2562,93.3115,57488.0
2021-01-26 11:50:00,101.32,101.46,101.21,101.46,51683.0,93.3207,93.4497,93.2194,93.4497,51683.0
2021-01-26 12:00:00,101.42,101.47,101.1,101.12,41991.0,93.4128,93.4589,93.1181,93.1365,41991.0
2021-01-26 12:10:00,101.12,101.12,100.66,100.72,44660.0,93.1365,93.1365,92.7128,92.7681,44660.0
2021-01-26 12:20:00,100.73,101.07,100.73,101.0,53852.0,92.7773,93.0905,92.7773,93.026,53852.0
2021-01-26 12:30:00,100.99,101.32,100.97,101.27,31724.0,93.0168,93.3207,92.9984,93.2747,31724.0
2021-01-26 12:40:00,101.28,101.28,100.91,100.94,44405.0,93.2839,93.2839,92.9431,92.9707,44405.0
2021-01-26 12:50:00,100.94,101.08,100.85,100.86,40811.0,92.9707,93.0997,92.8878,92.897,40811.0
2021-01-26 13:00:00,100.88,101.15,100.85,101.14,69903.0,92.9155,93.1641,92.8878,93.1549,69903.0
2021-01-26 13:10:00,101.16,101.39,101.14,101.24,32818.0,93.1734,93.3852,93.1549,93.247,32818.0
2021-01-26 13:20:00,101.24,101.38,101.23,101.31,26615.0,93.247,93.376,93.2378,93.3115,26615.0
2021-01-26 13:30:00,101.27,101.3,100.93,101.02,51578.0,93.2747,93.3023,92.9615,93.0444,51578.0
2021-01-26 13:40:00,100.99,101.02,100.69,100.82,46721.0,93.0168,93.0444,92.7405,92.8602,46721.0
2021-01-26 13:50:00,100.82,100.89,100.68,100.68,78954.0,92.8602,92.9247,92.7312,92.7312,78954.0
2021-01-26 14:00:00,100.68,100.86,100.68,100.77,60832.0,92.7312,92.897,92.7312,92.8141,60832.0
2021-01-26 14:10:00,100.78,100.87,100.66,100.8,53209.0,92.8234,92.9062,92.7128,92.8418,53209.0
2021-01-26 14:20:00,100.81,100.84,100.5,100.63,53999.0,92.851,92.8786,92.5655,92.6852,53999.0
2021-01-26 14:30:00,100.62,100.85,100.59,100.82,67187.0,92.676,92.8878,92.6484,92.8602,67187.0
2021-01-26 14:40:00,100.81,100.83,100.67,100.67,38074.0,92.851,92.8694,92.722,92.722,38074.0
2021-01-26 14:50:00,100.69,100.91,100.67,100.82,37300.0,92.7405,92.9431,92.722,92.8602,37300.0
2021-01-26 15:00:00,100.81,100.97,100.74,100.97,111363.0,92.851,92.9984,92.7865,92.9984,111363.0
2021-01-26 15:10:00,100.99,101.0,100.65,100.94,72469.0,93.0168,93.026,92.7036,92.9707,72469.0
2021-01-26 15:20:00,100.93,101.0,100.62,100.9,51234.0,92.9615,93.026,92.676,92.9339,51234.0
2021-01-26 15:30:00,100.9,100.92,100.63,100.65,103154.0,92.9339,92.9523,92.6852,92.7036,103154.0
2021-01-26 15:40:00,100.65,100.84,100.4,100.57,136282.0,92.7036,92.8786,92.4734,92.6299,136282.0
2021-01-26 15:50:00,100.63,100.64,99.82,99.93,379487.0,92.6852,92.6944,91.9391,92.0405,379487.0
2021-01-27 09:30:00,103.19,108.22,102.24,104.67,601434.0,95.0431,99.676,94.1681,96.4062,601434.0
2021-01-27 09:40:00,104.41,104.81,102.27,102.29,177208.0,96.1668,96.5352,94.1957,94.2141,177208.0
2021-01-27 09:50:00,102.4,103.18,100.88,101.48,184910.0,94.3155,95.0339,92.9155,93.4681,184910.0
2021-01-27 10:00:00,101.71,102.45,101.2,102.45,184073.0,93.6799,94.3615,93.2102,94.3615,184073.0
2021-01-27 10:10:00,102.55,103.84,102.35,103.6,151924.0,94.4536,95.6418,94.2694,95.4207,151924.0
2021-01-27 10:20:00,103.68,104.86,102.95,104.86,137439.0,95.4944,96.5812,94.822,96.5812,137439.0
2021-01-27 10:30:00,104.86,105.95,104.83,105.46,192169.0,96.5812,97.5852,96.5536,97.1339,192169.0
2021-01-27 10:40:00,105.46,105.98,104.77,104.98,132897.0,97.1339,97.6128,96.4983,96.6918,132897.0
2021-01-27 10:50:00,104.91,105.38,104.31,104.92,118665.0,96.6273,97.0602,96.0747,96.6365,118665.0
2021-01-27 11:00:00,104.9,105.0,103.55,103.55,119278.0,96.6181,96.7102,95.3747,95.3747,119278.0
2021-01-27 11:10:00,103.57,103.7,102.6,102.65,178300.0,95.3931,95.5128,94.4997,94.5457,178300.0
2021-01-27 11:20:00,102.65,102.7,101.89,102.08,128518.0,94.5457,94.5918,93.8457,94.0207,128518.0
2021-01-27 11:30:00,102.13,102.8,102.12,102.33,127925.0,94.0668,94.6839,94.0576,94.251,127925.0
2021-01-27 11:40:00,102.33,103.21,102.13,102.98,127669.0,94.251,95.0615,94.0668,94.8497,127669.0
2021-01-27 11:50:00,102.98,103.3,102.54,102.55,68680.0,94.8497,95.1444,94.4444,94.4536,68680.0
2021-01-27 12:00:00,102.58,102.6,101.66,101.84,112820.0,94.4812,94.4997,93.6339,93.7997,112820.0
2021-01-27 12:10:00,101.79,102.78,101.79,102.74,59726.0,93.7536,94.6655,93.7536,94.6286,59726.0
2021-01-27 12:20:00,102.75,103.25,102.68,102.71,110297.0,94.6378,95.0983,94.5733,94.601,110297.0
2021-01-27 12:30:00,102.77,103.13,102.58,103.05,71184.0,94.6562,94.9878,94.4812,94.9141,71184.0
2021-01-27 12:40:00,103.05,103.65,102.97,103.51,56897.0,94.9141,95.4668,94.8404,95.3378,56897.0
2021-01-27 12:50:00,103.51,103.89,103.36,103.4,51892.0,95.3378,95.6878,95.1997,95.2365,51892.0
2021-01-27 13:00:00,103.4,103.4,103.12,103.27,54017.0,95.2365,95.2365,94.9786,95.1168,54017.0
2021-01-27 13:10:00,103.33,103.4,102.99,103.29,50801.0,95.172,95.2365,94.8589,95.1352,50801.0
2021-01-27 13:20:00,103.32,103.42,103.24,103.4,43769.0,95.1628,95.2549,95.0891,95.2365,43769.0
2021-01-27 13:30:00,103.37,103.61,103.21,103.32,78078.0,95.2089,95.4299,95.0615,95.1628,78078.0
2021-01-27 13:40:00,103.32,103.35,101.7,101.83,195584.0,95.1628,95.1904,93.6707,93.7905,195584.0
2021-01-27 13:50:00,101.85,102.09,101.39,101.5,72222.0,93.8089,94.0299,93.3852,93.4865,72222.0
2021-01-27 14:00:00,101.51,102.41,101.5,102.27,137830.0,93.4957,94.3247,93.4865,94.1957,137830.0
2021-01-27 14:10:00,102.27,102.4,101.83,101.89,57220.0,94.1957,94.3155,93.7905,93.8457,57220.0
2021-01-27 14:20:00,101.89,102.53,101.79,102.24,59677.0,93.8457,94.4352,93.7536,94.1681,59677.0
2021-01-27 14:30:00,102.24,102.49,101.47,102.49,67358.0,94.1681,94.3983,93.4589,94.3983,67358.0
2021-01-27 14:40:00,102.52,102.89,101.71,101.85,70401.0,94.426,94.7668,93.6799,93.8089,70401.0
2021-01-27 14:50:00,101.92,102.78,101.87,102.58,96473.0,93.8733,94.6655,93.8273,94.4812,96473.0
2021-01-27 15:00:00,102.57,103.48,102.51,103.37,208904.0,94.472,95.3102,94.4168,95.2089,208904.0
2021-01-27 15:10:00,103.38,104.2,103.38,103.84,229305.0,95.2181,95.9733,95.2181,95.6418,229305.0
2021-01-27 15:20:00,103.83,103.83,103.03,103.11,145436.0,95.6326,95.6326,94.8957,94.9694,145436.0
2021-01-27 15:30:00,103.12,103.52,102.46,102.5,264684.0,94.9786,95.347,94.3707,94.4076,264684.0
2021-01-27 15:40:00,102.5,102.85,102.03,102.8,257119.0,94.4076,94.7299,93.9747,94.6839,257119.0
2021-01-27 15:50:00,102.87,103.0,102.08,102.78,608126.0,94.7483,94.8681,94.0207,94.6655,608126.0
2021-01-28 09:30:00,104.5,105.29,103.04,105.16,198854.0,96.2497,96.9773,94.9049,96.8575,198854.0
2021-01-28 09:40:00,105.12,106.56,105.08,105.39,143888.0,96.8207,98.147,96.7839,97.0694,143888.0
2021-01-28 09:50:00,105.37,105.66,104.58,104.9,91459.0,97.051,97.3181,96.3233,96.6181,91459.0
2021-01-28 10:00:00,104.8,104.97,104.32,104.84,49872.0,96.526,96.6825,96.0839,96.5628,49872.0
2021-01-28 10:10:00,104.86,105.36,104.71,105.28,72514.0,96.5812,97.0418,96.4431,96.9681,72514.0
2021-01-28 10:20:00,105.28,105.72,105.04,105.48,69912.0,96.9681,97.3733,96.747,97.1523,69912.0
2021-01-28 10:30:00,105.53,106.0,105.53,105.78,51398.0,97.1983,97.6312,97.1983,97.4286,51398.0
2021-01-28 10:40:00,105.72,105.78,104.97,105.39,61382.0,97.3733,97.4286,96.6825,97.0694,61382.0
2021-01-28 10:50:00,105.33,105.71,104.9,105.59,52825.0,97.0141,97.3641,96.6181,97.2536,52825.0
2021-01-28 11:00:00,105.59,106.11,105.58,105.95,55434.0,97.2536,97.7325,97.2444,97.5852,55434.0
2021-01-28 11:10:00,105.95,106.01,105.05,105.24,51564.0,97.5852,97.6404,96.7562,96.9312,51564.0
2021-01-28 11:20:00,105.27,105.27,104.65,104.89,36619.0,96.9589,96.9589,96.3878,96.6089,36619.0
2021-01-28 11:30:00,104.94,105.13,104.79,104.9,49162.0,96.6549,96.8299,96.5168,96.6181,49162.0
2021-01-28 11:40:00,104.91,105.61,104.87,105.55,71041.0,96.6273,97.272,96.5904,97.2168,71041.0
2021-01-28 11:50:00,105.68,105.94,105.54,105.89,63777.0,97.3365,97.576,97.2075,97.5299,63777.0
2021-01-28 12:00:00,105.86,106.09,105.72,106.0,78495.0,97.5023,97.7141,97.3733,97.6312,78495.0
2021-01-28 12:10:00,106.01,106.19,105.6,106.19,72849.0,97.6404,97.8062,97.2628,97.8062,72849.0
2021-01-28 12:20:00,106.22,106.62,106.07,106.54,129781.0,97.8339,98.2023,97.6957,98.1286,129781.0
2021-01-28 12:30:00,106.52,107.0,106.34,106.58,102506.0,98.1102,98.5523,97.9444,98.1654,102506.0
2021-01-28 12:40:00,106.56,106.7,106.36,106.62,49371.0,98.147,98.276,97.9628,98.2023,49371.0
2021-01-28 12:50:00,106.56,106.86,106.53,106.77,42002.0,98.147,98.4233,98.1194,98.3404,42002.0
2021-01-28 13:00:00,106.78,107.16,106.67,107.03,96813.0,98.3496,98.6996,98.2483,98.5799,96813.0
2021-01-28 13:10:00,107.09,107.14,106.4,106.57,112811.0,98.6352,98.6812,97.9996,98.1562,112811.0
2021-01-28 13:20:00,106.56,107.35,106.52,107.13,118306.0,98.147,98.8746,98.1102,98.672,118306.0
2021-01-28 13:30:00,107.13,107.96,107.12,107.96,74690.0,98.672,99.4365,98.6628,99.4365,74690.0
2021-01-28 13:40:00,107.98,108.18,107.56,107.69,76245.0,99.4549,99.6391,99.0681,99.1878,76245.0
2021-01-28 13:50:00,107.76,108.41,107.61,108.22,73425.0,99.2523,99.851,99.1141,99.676,73425.0
2021-01-28 14:00:00,108.23,108.23,107.61,107.65,41923.0,99.6852,99.6852,99.1141,99.151,41923.0
2021-01-28 14:10:00,107.65,107.75,107.19,107.35,59973.0,99.151,99.2431,98.7273,98.8746,59973.0
2021-01-28 14:20:00,107.36,107.71,107.33,107.56,48803.0,98.8839,99.2062,98.8562,99.0681,48803.0
2021-01-28 14:30:00,107.56,107.85,107.37,107.76,50142.0,99.0681,99.3352,98.8931,99.2523,50142.0
2021-01-28 14:40:00,107.79,107.82,107.35,107.67,78071.0,99.2799,99.3075,98.8746,99.1694,78071.0
2021-01-28 14:50:00,107.67,107.78,107.16,107.44,61990.0,99.1694,99.2707,98.6996,98.9575,61990.0
2021-01-28 15:00:00,107.39,107.56,107.21,107.55,48886.0,98.9115,99.0681,98.7457,99.0589,48886.0
2021-01-28 15:10:00,107.55,108.12,107.51,107.7,87732.0,99.0589,99.5839,99.022,99.197,87732.0
2021-01-28 15:20:00,107.71,107.79,107.17,107.22,102967.0,99.2062,99.2799,98.7089,98.7549,102967.0
2021-01-28 15:30:00,107.2,107.59,106.99,107.47,116403.0,98.7365,99.0957,98.5431,98.9852,116403.0
2021-01-28 15:40:00,107.46,107.49,107.03,107.18,151322.0,98.976,99.0036,98.5799,98.7181,151322.0
2021-01-28 15:50:00,107.19,107.22,106.81,106.92,321991.0,98.7273,98.7549,98.3773,98.4786,321991.0
2021-01-29 09:30:00,105.47,106.38,103.73,104.09,110039.0,97.1431,97.9812,95.5404,95.872,110039.0
2021-01-29 09:40:00,104.1,105.55,103.85,105.07,112637.0,95.8812,97.2168,95.651,96.7747,112637.0
2021-01-29 09:50:00,105.09,106.0,104.55,105.91,72207.0,96.7931,97.6312,96.2957,97.5483,72207.0
2021-01-29 10:00:00,105.98,107.2,105.98,107.1,107617.0,97.6128,98.7365,97.6128,98.6444,107617.0
2021-01-29 10:10:00,106.91,107.49,106.81,106.85,65943.0,98.4694,99.0036,98.3773,98.4141,65943.0
2021-01-29 10:20:00,106.84,107.21,106.54,106.64,52450.0,98.4049,98.7457,98.1286,98.2207,52450.0
2021-01-29 10:30:00,106.79,106.88,106.19,106.29,62803.0,98.3589,98.4418,97.8062,97.8983,62803.0
2021-01-29 10:40:00,106.31,106.5,105.9,106.48,38502.0,97.9168,98.0918,97.5391,98.0733,38502.0
2021-01-29 10:50:00,106.5,106.87,106.34,106.49,42779.0,98.0918,98.4325,97.9444,98.0825,42779.0
2021-01-29 11:00:00,106.56,106.57,106.13,106.25,33572.0,98.147,98.1562,97.751,97.8615,33572.0
2021-01-29 11:10:00,106.21,106.21,105.8,105.98,32642.0,97.8246,97.8246,97.447,97.6128,32642.0
2021-01-29 11:20:00,105.97,106.26,105.81,105.81,18738.0,97.6036,97.8707,97.4562,97.4562,18738.0
2021-01-29 11:30:00,105.86,105.87,105.34,105.74,25696.0,97.5023,97.5115,97.0233,97.3918,25696.0
2021-01-29 11:40:00,105.69,105.83,105.3,105.3,37322.0,97.3457,97.4747,96.9865,96.9865,37322.0
2021-01-29 11:50:00,105.3,105.7,105.23,105.7,30434.0,96.9865,97.3549,96.922,97.3549,30434.0
2021-01-29 12:00:00,105.69,105.79,105.56,105.68,25941.0,97.3457,97.4378,97.226,97.3365,25941.0
2021-01-29 12:10:00,105.66,105.76,104.82,104.84,30824.0,97.3181,97.4102,96.5444,96.5628,30824.0
2021-01-29 12:20:00,104.84,104.92,104.59,104.88,28435.0,96.5628,96.6365,96.3325,96.5997,28435.0
2021-01-29 12:30:00,104.85,105.01,104.37,104.43,32248.0,96.572,96.7194,96.1299,96.1852,32248.0
2021-01-29 12:40:00,104.42,104.76,103.52,103.57,83282.0,96.176,96.4891,95.347,95.3931,83282.0
2021-01-29 12:50:00,103.52,104.27,103.5,103.97,56345.0,95.347,96.0378,95.3286,95.7615,56345.0
2021-01-29 13:00:00,103.93,104.58,103.87,104.24,69417.0,95.7247,96.3233,95.6694,96.0102,69417.0
2021-01-29 13:10:00,104.19,104.22,103.39,103.6,38806.0,95.9641,95.9918,95.2273,95.4207,38806.0
2021-01-29 13:20:00,103.57,104.26,103.56,104.25,36759.0,95.3931,96.0286,95.3839,96.0194,36759.0
2021-01-29 13:30:00,104.18,104.22,103.78,103.79,38758.0,95.9549,95.9918,95.5865,95.5957,38758.0
2021-01-29 13:40:00,103.77,104.02,103.6,103.61,43620.0,95.5773,95.8076,95.4207,95.4299,43620.0
2021-01-29 13:50:00,103.64,104.0,103.61,103.7,22455.0,95.4576,95.7891,95.4299,95.5128,22455.0
2021-01-29 14:00:00,103.72,104.9,103.71,104.9,32311.0,95.5312,96.6181,95.522,96.6181,32311.0
2021-01-29 14:10:00,104.87,104.91,104.68,104.76,42898.0,96.5904,96.6273,96.4154,96.4891,42898.0
2021-01-29 14:20:00,104.79,104.82,104.29,104.36,30898.0,96.5168,96.5444,96.0562,96.1207,30898.0
2021-01-29 14:30:00,104.37,104.37,103.78,104.13,32820.0,96.1299,96.1299,95.5865,95.9089,32820.0
2021-01-29 14:40:00,104.11,104.52,103.87,104.39,47849.0,95.8904,96.2681,95.6694,96.1483,47849.0
2021-01-29 14:50:00,104.39,104.57,104.23,104.44,21152.0,96.1483,96.3141,96.001,96.1944,21152.0
2021-01-29 15:00:00,104.46,104.97,104.46,104.88,32133.0,96.2128,96.6825,96.2128,96.5997,32133.0
2021-01-29 15:10:00,104.91,105.15,104.8,105.0,41034.0,96.6273,96.8483,96.526,96.7102,41034.0
2021-01-29 15:20:00,105.0,105.17,104.97,104.97,52178.0,96.7102,96.8668,96.6825,96.6825,52178.0
2021-01-29 15:30:00,104.96,105.42,104.77,104.8,45139.0,96.6733,97.097,96.4983,96.526,45139.0
2021-01-29 15:40:00,104.77,104.86,104.24,104.33,70955.0,96.4983,96.5812,96.0102,96.0931,70955.0
2021-01-29 15:50:00,104.36,105.08,104.25,104.27,176932.0,96.1207,96.7839,96.0194,96.0378,176932.0
2021-02-01 09:30:00,105.13,105.97,105.01,105.3,85955.0,96.8299,97.6036,96.7194,96.9865,85955.0
2021-02-01 09:40:00,105.32,105.5,104.59,104.73,66311.0,97.0049,97.1707,96.3325,96.4615,66311.0
2021-02-01 09:50:00,104.72,104.81,103.89,104.77,68418.0,96.4523,96.5352,95.6878,96.4983,68418.0
2021-02-01 10:00:00,104.69,104.78,103.91,104.56,44687.0,96.4247,96.5075,95.7062,96.3049,44687.0
2021-02-01 10:10:00,104.61,104.77,104.25,104.38,36095.0,96.351,96.4983,96.0194,96.1391,36095.0
2021-02-01 10:20:00,104.38,104.44,103.76,103.8,36752.0,96.1391,96.1944,95.5681,95.6049,36752.0
2021-02-01 10:30:00,103.77,104.32,103.54,103.55,44985.0,95.5773,96.0839,95.3654,95.3747,44985.0
2021-02-01 10:40:00,103.57,103.6,103.13,103.24,71809.0,95.3931,95.4207,94.9878,95.0891,71809.0
2021-02-01 10:50:00,103.27,103.31,102.57,103.14,75796.0,95.1168,95.1536,94.472,94.997,75796.0
2021-02-01 11:00:00,103.11,103.65,102.84,103.61,76461.0,94.9694,95.4668,94.7207,95.4299,76461.0
2021-02-01 11:10:00,103.59,103.63,103.3,103.61,41313.0,95.4115,95.4483,95.1444,95.4299,41313.0
2021-02-01 11:20:00,103.59,104.04,103.59,103.67,71214.0,95.4115,95.826,95.4115,95.4852,71214.0
2021-02-01 11:30:00,103.69,103.71,103.06,103.07,50659.0,95.5036,95.522,94.9233,94.9326,50659.0
2021-02-01 11:40:00,103.07,103.6,103.07,103.54,52040.0,94.9326,95.4207,94.9326,95.3654,52040.0
2021-02-01 11:50:00,103.53,103.58,103.31,103.35,39220.0,95.3562,95.4023,95.1536,95.1904,39220.0
2021-02-01 12:00:00,103.39,103.42,103.14,103.15,37921.0,95.2273,95.2549,94.997,95.0062,37921.0
2021-02-01 12:10:00,103.17,103.35,103.04,103.05,43458.0,95.0247,95.1904,94.9049,94.9141,43458.0
2021-02-01 12:20:00,103.07,103.08,102.57,102.74,82882.0,94.9326,94.9418,94.472,94.6286,82882.0
2021-02-01 12:30:00,102.76,103.31,102.76,102.89,34038.0,94.647,95.1536,94.647,94.7668,34038.0
2021-02-01 12:40:00,102.91,103.17,102.91,103.14,29786.0,94.7852,95.0247,94.7852,94.997,29786.0
2021-02-01 12:50:00,103.16,103.17,103.01,103.05,23363.0,95.0154,95.0247,94.8773,94.9141,23363.0
2021-02-01 13:00:00,103.07,103.12,102.9,103.07,45583.0,94.9326,94.9786,94.776,94.9326,45583.0
2021-02-01 13:10:00,103.08,103.27,103.08,103.2,26743.0,94.9418,95.1168,94.9418,95.0523,26743.0
2021-02-01 13:20:00,103.23,103.34,103.17,103.19,107046.0,95.0799,95.1812,95.0247,95.0431,107046.0
2021-02-01 13:30:00,103.2,103.55,103.2,103.43,66372.0,95.0523,95.3747,95.0523,95.2641,66372.0
2021-02-01 13:40:00,103.43,103.63,103.43,103.58,40291.0,95.2641,95.4483,95.2641,95.4023,40291.0
2021-02-01 13:50:00,103.58,103.65,103.31,103.65,30429.0,95.4023,95.4668,95.1536,95.4668,30429.0
2021-02-01 14:00:00,103.69,103.98,103.66,103.89,28875.0,95.5036,95.7707,95.476,95.6878,28875.0
2021-02-01 14:10:00,103.9,104.22,103.82,104.09,42888.0,95.697,95.9918,95.6233,95.872,42888.0
2021-02-01 14:20:00,104.11,104.22,103.98,104.22,26715.0,95.8904,95.9918,95.7707,95.9918,26715.0
2021-02-01 14:30:00,104.23,104.36,104.19,104.27,25042.0,96.001,96.1207,95.9641,96.0378,25042.0
2021-02-01 14:40:00,104.28,104.28,103.98,104.06,42270.0,96.047,96.047,95.7707,95.8444,42270.0
2021-02-01 14:50:00,104.06,104.12,103.9,103.95,26692.0,95.8444,95.8997,95.697,95.7431,26692.0
2021-02-01 15:00:00,103.95,103.97,103.52,103.7,56738.0,95.7431,95.7615,95.347,95.5128,56738.0
2021-02-01 15:10:00,103.71,103.73,103.4,103.44,83974.0,95.522,95.5404,95.2365,95.2733,83974.0
2021-02-01 15:20:00,103.45,103.6,103.29,103.3,121808.0,95.2826,95.4207,95.1352,95.1444,121808.0
2021-02-01 15:30:00,103.28,103.38,103.14,103.32,116492.0,95.126,95.2181,94.997,95.1628,116492.0
2021-02-01 15:40:00,103.32,103.32,103.05,103.1,166399.0,95.1628,95.1628,94.9141,94.9602,166399.0
2021-02-01 15:50:00,103.09,103.17,102.86,102.86,451908.0,94.951,95.0247,94.7391,94.7391,451908.0
2021-02-02 09:30:00,103.94,105.75,103.68,105.52,142720.0,95.7339,97.401,95.4944,97.1891,142720.0
2021-02-02 09:40:00,105.54,106.19,105.32,106.18,67211.0,97.2075,97.8062,97.0049,97.797,67211.0
2021-02-02 09:50:00,106.17,106.49,105.77,106.28,89034.0,97.7878,98.0825,97.4194,97.8891,89034.0
2021-02-02 10:00:00,106.19,106.93,106.12,106.68,159169.0,97.8062,98.4878,97.7418,98.2575,159169.0
2021-02-02 10:10:00,106.69,106.98,106.61,106.68,96297.0,98.2668,98.5339,98.1931,98.2575,96297.0
2021-02-02 10:20:00,106.65,106.83,106.19,106.19,37731.0,98.2299,98.3957,97.8062,97.8062,37731.0
2021-02-02 10:30:00,106.23,106.41,106.12,106.23,36974.0,97.8431,98.0089,97.7418,97.8431,36974.0
2021-02-02 10:40:00,106.22,106.37,106.12,106.37,42706.0,97.8339,97.972,97.7418,97.972,42706.0
2021-02-02 10:50:00,106.4,106.79,106.36,106.73,68533.0,97.9996,98.3589,97.9628,98.3036,68533.0
2021-02-02 11:00:00,106.73,106.98,106.72,106.76,104503.0,98.3036,98.5339,98.2944,98.3312,104503.0
2021-02-02 11:10:00,106.76,107.04,106.72,107.0,99050.0,98.3312,98.5891,98.2944,98.5523,99050.0
2021-02-02 11:20:00,107.0,107.06,106.71,106.88,72529.0,98.5523,98.6075,98.2852,98.4418,72529.0
2021-02-02 11:30:00,106.89,107.02,106.78,106.86,67225.0,98.451,98.5707,98.3496,98.4233,67225.0
2021-02-02 11:40:00,106.88,106.97,106.81,106.83,24976.0,98.4418,98.5246,98.3773,98.3957,24976.0
2021-02-02 11:50:00,106.86,106.96,106.66,106.71,50864.0,98.4233,98.5154,98.2391,98.2852,50864.0
2021-02-02 12:00:00,106.72,106.87,106.68,106.76,60238.0,98.2944,98.4325,98.2575,98.3312,60238.0
2021-02-02 12:10:00,106.77,107.01,106.64,106.77,140338.0,98.3404,98.5615,98.2207,98.3404,140338.0
2021-02-02 12:20:00,106.78,106.96,106.77,106.81,47538.0,98.3496,98.5154,98.3404,98.3773,47538.0
2021-02-02 12:30:00,106.85,106.87,106.7,106.77,67397.0,98.4141,98.4325,98.276,98.3404,67397.0
2021-02-02 12:40:00,106.75,106.79,106.66,106.77,39681.0,98.322,98.3589,98.2391,98.3404,39681.0
2021-02-02 12:50:00,106.75,107.13,106.7,107.11,89894.0,98.322,98.672,98.276,98.6536,89894.0
2021-02-02 13:00:00,107.12,107.29,107.04,107.15,84774.0,98.6628,98.8194,98.5891,98.6904,84774.0
2021-02-02 13:10:00,107.15,107.17,106.82,106.87,36496.0,98.6904,98.7089,98.3865,98.4325,36496.0
2021-02-02 13:20:00,106.87,106.87,106.63,106.71,81219.0,98.4325,98.4325,98.2115,98.2852,81219.0
2021-02-02 13:30:00,106.73,106.87,106.68,106.73,89191.0,98.3036,98.4325,98.2575,98.3036,89191.0
2021-02-02 13:40:00,106.72,107.05,106.71,107.01,45043.0,98.2944,98.5983,98.2852,98.5615,45043.0
2021-02-02 13:50:00,107.02,107.04,106.65,106.83,65796.0,98.5707,98.5891,98.2299,98.3957,65796.0
2021-02-02 14:00:00,106.83,107.02,106.82,106.84,35561.0,98.3957,98.5707,98.3865,98.4049,35561.0
2021-02-02 14:10:00,106.85,106.98,106.78,106.85,34233.0,98.4141,98.5339,98.3496,98.4141,34233.0
2021-02-02 14:20:00,106.9,106.98,106.63,106.7,40109.0,98.4602,98.5339,98.2115,98.276,40109.0
2021-02-02 14:30:00,106.71,106.83,106.67,106.81,38657.0,98.2852,98.3957,98.2483,98.3773,38657.0
2021-02-02 14:40:00,106.82,106.99,106.78,106.96,50608.0,98.3865,98.5431,98.3496,98.5154,50608.0
2021-02-02 14:50:00,106.96,107.22,106.82,107.09,82149.0,98.5154,98.7549,98.3865,98.6352,82149.0
2021-02-02 15:00:00,107.08,107.18,106.94,106.98,123372.0,98.626,98.7181,98.497,98.5339,123372.0
2021-02-02 15:10:00,106.96,107.07,106.76,106.78,88145.0,98.5154,98.6168,98.3312,98.3496,88145.0
2021-02-02 15:20:00,106.77,106.9,106.7,106.84,59111.0,98.3404,98.4602,98.276,98.4049,59111.0
2021-02-02 15:30:00,106.83,106.88,106.72,106.75,97102.0,98.3957,98.4418,98.2944,98.322,97102.0
2021-02-02 15:40:00,106.76,106.78,106.52,106.57,152197.0,98.3312,98.3496,98.1102,98.1562,152197.0
2021-02-02 15:50:00,106.56,106.66,106.03,106.03,360168.0,98.147,98.2391,97.6589,97.6589,360168.0
2021-02-03 09:30:00,105.94,106.55,105.57,106.14,114732.0,97.576,98.1378,97.2352,97.7602,114732.0
2021-02-03 09:40:00,106.11,106.38,105.67,106.14,55670.0,97.7325,97.9812,97.3273,97.7602,55670.0
2021-02-03 09:50:00,106.05,106.16,105.67,105.9,56278.0,97.6773,97.7786,97.3273,97.5391,56278.0
2021-02-03 10:00:00,105.95,106.95,105.87,106.5,123270.0,97.5852,98.5062,97.5115,98.0918,123270.0
2021-02-03 10:10:00,106.53,106.71,106.14,106.33,139573.0,98.1194,98.2852,97.7602,97.9352,139573.0
2021-02-03 10:20:00,106.38,106.8,106.21,106.21,65010.0,97.9812,98.3681,97.8246,97.8246,65010.0
2021-02-03 10:30:00,106.21,106.41,105.93,106.34,57769.0,97.8246,98.0089,97.5668,97.9444,57769.0
2021-02-03 10:40:00,106.32,106.63,106.21,106.43,115522.0,97.926,98.2115,97.8246,98.0273,115522.0
2021-02-03 10:50:00,106.43,106.78,106.24,106.3,84362.0,98.0273,98.3496,97.8523,97.9075,84362.0
2021-02-03 11:00:00,106.3,106.48,106.25,106.26,71725.0,97.9075,98.0733,97.8615,97.8707,71725.0
2021-02-03 11:10:00,106.31,106.34,105.85,105.98,36129.0,97.9168,97.9444,97.4931,97.6128,36129.0
2021-02-03 11:20:00,105.96,106.35,105.95,106.09,25554.0,97.5944,97.9536,97.5852,97.7141,25554.0
2021-02-03 11:30:00,106.13,106.48,106.02,106.34,62375.0,97.751,98.0733,97.6497,97.9444,62375.0
2021-02-03 11:40:00,106.36,106.45,106.24,106.28,70864.0,97.9628,98.0457,97.8523,97.8891,70864.0
2021-02-03 11:50:00,106.33,106.44,106.17,106.33,42614.0,97.9352,98.0365,97.7878,97.9352,42614.0
2021-02-03 12:00:00,106.31,106.34,106.13,106.16,38078.0,97.9168,97.9444,97.751,97.7786,38078.0
2021-02-03 12:10:00,106.12,106.18,105.85,106.01,31275.0,97.7418,97.797,97.4931,97.6404,31275.0
2021-02-03 12:20:00,106.0,106.21,106.0,106.17,58430.0,97.6312,97.8246,97.6312,97.7878,58430.0
2021-02-03 12:30:00,106.15,106.16,105.87,106.03,29320.0,97.7694,97.7786,97.5115,97.6589,29320.0
2021-02-03 12:40:00,106.06,106.32,106.06,106.22,13029.0,97.6865,97.926,97.6865,97.8339,13029.0
2021-02-03 12:50:00,106.21,106.38,106.08,106.35,80472.0,97.8246,97.9812,97.7049,97.9536,80472.0
2021-02-03 13:00:00,106.38,106.57,106.31,106.5,21369.0,97.9812,98.1562,97.9168,98.0918,21369.0
2021-02-03 13:10:00,106.52,106.53,106.43,106.48,26735.0,98.1102,98.1194,98.0273,98.0733,26735.0
2021-02-03 13:20:00,106.47,106.62,106.42,106.56,34621.0,98.0641,98.2023,98.0181,98.147,34621.0
2021-02-03 13:30:00,106.55,106.62,106.41,106.49,42664.0,98.1378,98.2023,98.0089,98.0825,42664.0
2021-02-03 13:40:00,106.47,106.6,106.44,106.53,45520.0,98.0641,98.1839,98.0365,98.1194,45520.0
2021-02-03 13:50:00,106.52,106.68,106.45,106.54,78581.0,98.1102,98.2575,98.0457,98.1286,78581.0
2021-02-03 14:00:00,106.54,106.61,106.36,106.48,35819.0,98.1286,98.1931,97.9628,98.0733,35819.0
2021-02-03 14:10:00,106.49,106.62,106.45,106.59,34155.0,98.0825,98.2023,98.0457,98.1746,34155.0
2021-02-03 14:20:00,106.56,106.68,106.47,106.56,86719.0,98.147,98.2575,98.0641,98.147,86719.0
2021-02-03 14:30:00,106.56,106.58,106.5,106.53,95371.0,98.147,98.1654,98.0918,98.1194,95371.0
2021-02-03 14:40:00,106.54,107.17,106.53,107.06,70015.0,98.1286,98.7089,98.1194,98.6075,70015.0
2021-02-03 14:50:00,107.05,107.08,106.93,107.03,46384.0,98.5983,98.626,98.4878,98.5799,46384.0
2021-02-03 15:00:00,107.0,107.19,106.99,107.09,84446.0,98.5523,98.7273,98.5431,98.6352,84446.0
2021-02-03 15:10:00,107.08,107.45,107.04,107.3,186538.0,98.626,98.9668,98.5891,98.8286,186538.0
2021-02-03 15:20:00,107.31,107.39,107.23,107.28,96196.0,98.8378,98.9115,98.7641,98.8102,96196.0
2021-02-03 15:30:00,107.28,107.49,107.17,107.39,155747.0,98.8102,99.0036,98.7089,98.9115,155747.0
2021-02-03 15:40:00,107.39,107.51,107.28,107.37,161880.0,98.9115,99.022,98.8102,98.8931,161880.0
2021-02-03 15:50:00,107.35,107.55,107.19,107.22,332509.0,98.8746,99.0589,98.7273,98.7549,332509.0
2021-02-04 09:30:00,107.99,110.8,107.86,110.47,230548.0,99.4641,102.0523,99.3444,101.7483,230548.0
2021-02-04 09:40:00,110.55,110.91,110.28,110.81,156920.0,101.822,102.1536,101.5733,102.0615,156920.0
2021-02-04 09:50:00,110.91,111.35,110.56,111.21,201131.0,102.1536,102.5588,101.8312,102.4299,201131.0
2021-02-04 10:00:00,111.16,111.58,110.82,111.12,244019.0,102.3838,102.7707,102.0707,102.347,244019.0
2021-02-04 10:10:00,111.08,111.76,110.76,111.65,157728.0,102.3102,102.9365,102.0154,102.8352,157728.0
2021-02-04 10:20:00,111.71,111.77,111.19,111.19,111671.0,102.8904,102.9457,102.4115,102.4115,111671.0
2021-02-04 10:30:00,111.2,111.5,111.11,111.23,141142.0,102.4207,102.697,102.3378,102.4483,141142.0
2021-02-04 10:40:00,111.24,111.4,111.0,111.23,101846.0,102.4575,102.6049,102.2365,102.4483,101846.0
2021-02-04 10:50:00,111.21,112.32,111.16,112.19,144845.0,102.4299,103.4523,102.3838,103.3325,144845.0
2021-02-04 11:00:00,112.22,112.42,111.57,111.66,154894.0,103.3602,103.5444,102.7615,102.8444,154894.0
2021-02-04 11:10:00,111.68,112.22,111.67,112.02,111632.0,102.8628,103.3602,102.8536,103.1759,111632.0
2021-02-04 11:20:00,112.04,112.41,111.93,112.3,194279.0,103.1944,103.5352,103.0931,103.4338,194279.0
2021-02-04 11:30:00,112.32,112.78,112.11,112.61,151559.0,103.4523,103.8759,103.2588,103.7194,151559.0
2021-02-04 11:40:00,112.62,112.95,112.61,112.8,69030.0,103.7286,104.0325,103.7194,103.8944,69030.0
2021-02-04 11:50:00,112.78,112.87,112.52,112.64,68341.0,103.8759,103.9588,103.6365,103.747,68341.0
2021-02-04 12:00:00,112.61,112.92,112.43,112.88,83036.0,103.7194,104.0049,103.5536,103.968,83036.0
2021-02-04 12:10:00,112.88,112.89,112.62,112.71,116742.0,103.968,103.9773,103.7286,103.8115,116742.0
2021-02-04 12:20:00,112.71,112.77,112.26,112.7,64276.0,103.8115,103.8667,103.397,103.8023,64276.0
2021-02-04 12:30:00,112.7,112.77,112.03,112.05,67483.0,103.8023,103.8667,103.1852,103.2036,67483.0
2021-02-04 12:40:00,112.07,112.28,111.77,112.1,106913.0,103.222,103.4154,102.9457,103.2496,106913.0
2021-02-04 12:50:00,112.09,112.2,111.71,111.82,101625.0,103.2404,103.3417,102.8904,102.9917,101625.0
2021-02-04 13:00:00,111.83,112.03,111.61,111.93,85854.0,103.0009,103.1852,102.7983,103.0931,85854.0
2021-02-04 13:10:00,111.94,112.09,111.82,112.07,86726.0,103.1023,103.2404,102.9917,103.222,86726.0
2021-02-04 13:20:00,112.09,112.32,111.91,112.01,33700.0,103.2404,103.4523,103.0746,103.1667,33700.0
2021-02-04 13:30:00,112.02,112.1,111.86,111.9,62016.0,103.1759,103.2496,103.0286,103.0654,62016.0
2021-02-04 13:40:00,111.92,112.15,111.77,112.15,74361.0,103.0838,103.2957,102.9457,103.2957,74361.0
2021-02-04 13:50:00,112.13,112.2,111.95,112.03,100756.0,103.2773,103.3417,103.1115,103.1852,100756.0
2021-02-04 14:00:00,112.03,112.1,111.8,112.08,37330.0,103.1852,103.2496,102.9733,103.2312,37330.0
2021-02-04 14:10:00,112.08,112.26,111.97,112.24,87827.0,103.2312,103.397,103.1299,103.3786,87827.0
2021-02-04 14:20:00,112.24,112.24,111.98,112.09,92421.0,103.3786,103.3786,103.1391,103.2404,92421.0
2021-02-04 14:30:00,112.09,112.5,111.99,112.03,103667.0,103.2404,103.618,103.1483,103.1852,103667.0
2021-02-04 14:40:00,112.02,112.27,112.01,112.09,67028.0,103.1759,103.4062,103.1667,103.2404,67028.0
2021-02-04 14:50:00,112.09,112.26,112.07,112.11,76915.0,103.2404,103.397,103.222,103.2588,76915.0
2021-02-04 15:00:00,112.11,112.22,111.93,112.18,74715.0,103.2588,103.3602,103.0931,103.3233,74715.0
2021-02-04 15:10:00,112.16,112.33,112.01,112.07,88974.0,103.3049,103.4615,103.1667,103.222,88974.0
2021-02-04 15:20:00,112.07,112.17,111.95,112.06,100658.0,103.222,103.3141,103.1115,103.2128,100658.0
2021-02-04 15:30:00,112.06,112.17,111.95,112.11,99679.0,103.2128,103.3141,103.1115,103.2588,99679.0
2021-02-04 15:40:00,112.1,112.5,112.1,112.2,131394.0,103.2496,103.618,103.2496,103.3417,131394.0
2021-02-04 15:50:00,112.25,112.7,112.19,112.69,408022.0,103.3878,103.8023,103.3325,103.793,408022.0
2021-02-05 09:30:00,114.5,115.54,113.55,113.83,140873.0,105.4601,106.418,104.5852,104.843,140873.0
2021-02-05 09:40:00,113.74,114.44,113.66,113.83,59227.0,104.7602,105.4049,104.6865,104.843,59227.0
2021-02-05 09:50:00,113.84,114.46,113.77,114.43,33159.0,104.8523,105.4233,104.7878,105.3957,33159.0
2021-02-05 10:00:00,114.45,114.59,114.22,114.42,41776.0,105.4141,105.543,105.2023,105.3865,41776.0
2021-02-05 10:10:00,114.43,114.43,113.5,113.53,72460.0,105.3957,105.3957,104.5391,104.5667,72460.0
2021-02-05 10:20:00,113.54,114.23,113.4,114.09,95299.0,104.5759,105.2115,104.447,105.0825,95299.0
2021-02-05 10:30:00,114.16,114.99,114.12,114.69,155007.0,105.147,105.9115,105.1101,105.6351,155007.0
2021-02-05 10:40:00,114.7,115.21,114.54,115.13,167785.0,105.6444,106.1141,105.497,106.0404,167785.0
2021-02-05 10:50:00,115.14,115.22,114.6,114.61,43744.0,106.0496,106.1233,105.5523,105.5615,43744.0
2021-02-05 11:00:00,114.62,114.63,113.86,113.92,49014.0,105.5707,105.5799,104.8707,104.9259,49014.0
2021-02-05 11:10:00,113.94,114.27,113.93,114.23,33338.0,104.9444,105.2483,104.9352,105.2115,33338.0
2021-02-05 11:20:00,114.26,114.52,114.09,114.36,87493.0,105.2391,105.4786,105.0825,105.3312,87493.0
2021-02-05 11:30:00,114.37,114.83,114.3,114.32,58085.0,105.3404,105.7641,105.2759,105.2944,58085.0
2021-02-05 11:40:00,114.37,114.39,114.05,114.25,62962.0,105.3404,105.3588,105.0457,105.2299,62962.0
2021-02-05 11:50:00,114.25,114.28,114.03,114.11,56232.0,105.2299,105.2575,105.0273,105.1009,56232.0
2021-02-05 12:00:00,114.12,114.17,113.88,114.03,30509.0,105.1101,105.1562,104.8891,105.0273,30509.0
2021-02-05 12:10:00,114.02,114.13,113.95,114.09,17130.0,105.018,105.1194,104.9536,105.0825,17130.0
2021-02-05 12:20:00,114.09,114.45,114.01,114.36,103344.0,105.0825,105.4141,105.0088,105.3312,103344.0
2021-02-05 12:30:00,114.4,114.43,114.12,114.32,107359.0,105.368,105.3957,105.1101,105.2944,107359.0
2021-02-05 12:40:00,114.29,114.49,114.15,114.33,49343.0,105.2667,105.4509,105.1378,105.3036,49343.0
2021-02-05 12:50:00,114.32,114.51,114.23,114.39,27369.0,105.2944,105.4694,105.2115,105.3588,27369.0
2021-02-05 13:00:00,114.39,114.5,113.91,113.98,73685.0,105.3588,105.4601,104.9167,104.9812,73685.0
2021-02-05 13:10:00,113.97,114.23,113.97,114.06,89251.0,104.972,105.2115,104.972,105.0549,89251.0
2021-02-05 13:20:00,114.04,114.13,113.8,114.01,30515.0,105.0365,105.1194,104.8154,105.0088,30515.0
2021-02-05 13:30:00,114.0,114.15,113.96,114.02,28511.0,104.9996,105.1378,104.9628,105.018,28511.0
2021-02-05 13:40:00,114.02,114.18,113.98,114.11,34007.0,105.018,105.1654,104.9812,105.1009,34007.0
2021-02-05 13:50:00,114.12,114.16,113.95,113.97,66002.0,105.1101,105.147,104.9536,104.972,66002.0
2021-02-05 14:00:00,113.97,114.13,113.89,114.01,71099.0,104.972,105.1194,104.8983,105.0088,71099.0
2021-02-05 14:10:00,114.02,114.2,113.97,114.18,54103.0,105.018,105.1838,104.972,105.1654,54103.0
2021-02-05 14:20:00,114.15,114.35,114.1,114.2,23647.0,105.1378,105.322,105.0917,105.1838,23647.0
2021-02-05 14:30:00,114.22,114.33,114.15,114.33,55677.0,105.2023,105.3036,105.1378,105.3036,55677.0
2021-02-05 14:40:00,114.32,114.32,114.11,114.19,28433.0,105.2944,105.2944,105.1009,105.1746,28433.0
2021-02-05 14:50:00,114.2,114.22,113.96,114.05,200931.0,105.1838,105.2023,104.9628,105.0457,200931.0
2021-02-05 15:00:00,114.03,114.2,114.0,114.1,78934.0,105.0273,105.1838,104.9996,105.0917,78934.0
2021-02-05 15:10:00,114.09,114.16,114.0,114.01,95020.0,105.0825,105.147,104.9996,105.0088,95020.0
2021-02-05 15:20:00,114.02,114.2,114.01,114.06,105444.0,105.018,105.1838,105.0088,105.0549,105444.0
2021-02-05 15:30:00,114.05,114.27,114.05,114.15,114630.0,105.0457,105.2483,105.0457,105.1378,114630.0
2021-02-05 15:40:00,114.16,114.58,114.14,114.32,127222.0,105.147,105.5338,105.1286,105.2944,127222.0
2021-02-05 15:50:00,114.34,114.5,114.22,114.48,266333.0,105.3128,105.4601,105.2023,105.4417,266333.0
2021-02-08 09:30:00,115.01,116.33,114.8,116.28,149830.0,105.9299,107.1457,105.7365,107.0996,149830.0
2021-02-08 09:40:00,116.31,116.9,116.18,116.89,89015.0,107.1272,107.6707,107.0075,107.6615,89015.0
2021-02-08 09:50:00,116.9,116.91,115.96,116.15,64431.0,107.6707,107.6799,106.8049,106.9799,64431.0
2021-02-08 10:00:00,116.09,116.19,115.6,115.67,33169.0,106.9246,107.0167,106.4733,106.5378,33169.0
2021-02-08 10:10:00,115.68,115.68,115.43,115.52,37271.0,106.547,106.547,106.3167,106.3996,37271.0
2021-02-08 10:20:00,115.54,115.74,115.36,115.74,40622.0,106.418,106.6022,106.2523,106.6022,40622.0
2021-02-08 10:30:00,115.72,115.83,115.5,115.5,82501.0,106.5838,106.6851,106.3812,106.3812,82501.0
2021-02-08 10:40:00,115.47,115.94,115.46,115.65,42276.0,106.3536,106.7865,106.3444,106.5194,42276.0
2021-02-08 10:50:00,115.65,115.7,115.0,115.44,75990.0,106.5194,106.5654,105.9207,106.3259,75990.0
2021-02-08 11:00:00,115.42,115.61,115.32,115.42,58416.0,106.3075,106.4825,106.2154,106.3075,58416.0
2021-02-08 11:10:00,115.4,115.41,115.05,115.12,31504.0,106.2891,106.2983,105.9667,106.0312,31504.0
2021-02-08 11:20:00,115.08,115.39,115.08,115.31,30173.0,105.9944,106.2799,105.9944,106.2062,30173.0
2021-02-08 11:30:00,115.31,115.41,115.18,115.18,27847.0,106.2062,106.2983,106.0865,106.0865,27847.0
2021-02-08 11:40:00,115.17,115.41,115.15,115.29,48085.0,106.0773,106.2983,106.0588,106.1878,48085.0
2021-02-08 11:50:00,115.3,115.34,115.06,115.1,63676.0,106.197,106.2338,105.9759,106.0128,63676.0
2021-02-08 12:00:00,115.1,115.23,114.99,115.07,34686.0,106.0128,106.1325,105.9115,105.9851,34686.0
2021-02-08 12:10:00,115.07,115.57,115.0,115.15,330483.0,105.9851,106.4457,105.9207,106.0588,330483.0
2021-02-08 12:20:00,115.16,115.39,115.16,115.23,59505.0,106.068,106.2799,106.068,106.1325,59505.0
2021-02-08 12:30:00,115.23,115.33,115.15,115.23,40452.0,106.1325,106.2246,106.0588,106.1325,40452.0
2021-02-08 12:40:00,115.21,115.27,115.11,115.11,58632.0,106.1141,106.1694,106.022,106.022,58632.0
2021-02-08 12:50:00,115.11,115.44,115.09,115.3,47111.0,106.022,106.3259,106.0036,106.197,47111.0
2021-02-08 13:00:00,115.29,115.29,115.15,115.25,11179.0,106.1878,106.1878,106.0588,106.1509,11179.0
2021-02-08 13:10:00,115.28,115.33,115.19,115.26,44078.0,106.1786,106.2246,106.0957,106.1601,44078.0
2021-02-08 13:20:00,115.24,115.36,115.17,115.25,25434.0,106.1417,106.2523,106.0773,106.1509,25434.0
2021-02-08 13:30:00,115.23,115.26,115.13,115.15,15056.0,106.1325,106.1601,106.0404,106.0588,15056.0
2021-02-08 13:40:00,115.16,115.18,114.99,115.17,18531.0,106.068,106.0865,105.9115,106.0773,18531.0
2021-02-08 13:50:00,115.13,115.51,115.1,115.27,78495.0,106.0404,106.3904,106.0128,106.1694,78495.0
2021-02-08 14:00:00,115.27,115.46,115.27,115.44,79876.0,106.1694,106.3444,106.1694,106.3259,79876.0
2021-02-08 14:10:00,115.43,115.8,115.31,115.77,46851.0,106.3167,106.6575,106.2062,106.6299,46851.0
2021-02-08 14:20:00,115.77,115.87,115.61,115.86,29895.0,106.6299,106.722,106.4825,106.7128,29895.0
2021-02-08 14:30:00,115.86,115.9,115.7,115.83,38487.0,106.7128,106.7496,106.5654,106.6851,38487.0
2021-02-08 14:40:00,115.8,116.39,115.76,116.34,41276.0,106.6575,107.2009,106.6207,107.1549,41276.0
2021-02-08 14:50:00,116.34,116.39,116.28,116.32,40378.0,107.1549,107.2009,107.0996,107.1365,40378.0
2021-02-08 15:00:00,116.3,116.3,116.14,116.2,23961.0,107.118,107.118,106.9707,107.0259,23961.0
2021-02-08 15:10:00,116.21,116.37,116.07,116.27,53499.0,107.0351,107.1825,106.9062,107.0904,53499.0
2021-02-08 15:20:00,116.27,116.41,116.19,116.26,76096.0,107.0904,107.2194,107.0167,107.0812,76096.0
2021-02-08 15:30:00,116.29,116.46,116.12,116.38,92305.0,107.1088,107.2654,106.9522,107.1917,92305.0
2021-02-08 15:40:00,116.38,116.38,115.94,116.03,73945.0,107.1917,107.1917,106.7865,106.8694,73945.0
2021-02-08 15:50:00,116.04,116.13,115.9,116.0,318731.0,106.8786,106.9615,106.7496,106.8417,318731.0
2021-02-09 09:30:00,115.58,116.13,114.5,114.52,105305.0,106.4549,106.9615,105.4601,105.4786,105305.0
2021-02-09 09:40:00,114.57,115.48,114.27,115.25,57990.0,105.5246,106.3628,105.2483,106.1509,57990.0
2021-02-09 09:50:00,115.33,115.68,115.12,115.52,135907.0,106.2246,106.547,106.0312,106.3996,135907.0
2021-02-09 10:00:00,115.51,115.65,115.27,115.44,130173.0,106.3904,106.5194,106.1694,106.3259,130173.0
2021-02-09 10:10:00,115.5,115.58,115.19,115.27,91134.0,106.3812,106.4549,106.0957,106.1694,91134.0
2021-02-09 10:20:00,115.31,115.32,114.55,114.97,135449.0,106.2062,106.2154,105.5062,105.893,135449.0
2021-02-09 10:30:00,114.95,115.32,114.86,115.18,67827.0,105.8746,106.2154,105.7917,106.0865,67827.0
2021-02-09 10:40:00,115.19,115.74,115.03,115.73,110229.0,106.0957,106.6022,105.9483,106.593,110229.0
2021-02-09 10:50:00,115.74,116.36,115.69,116.24,59574.0,106.6022,107.1733,106.5562,107.0628,59574.0
2021-02-09 11:00:00,116.25,116.37,115.94,116.24,68310.0,107.072,107.1825,106.7865,107.0628,68310.0
2021-02-09 11:10:00,116.25,116.27,115.99,116.1,27687.0,107.072,107.0904,106.8325,106.9338,27687.0
2021-02-09 11:20:00,116.11,116.47,116.08,116.35,75581.0,106.943,107.2746,106.9154,107.1641,75581.0
2021-02-09 11:30:00,116.34,116.56,116.13,116.36,76138.0,107.1549,107.3575,106.9615,107.1733,76138.0
2021-02-09 11:40:00,116.4,116.61,116.4,116.56,31191.0,107.2101,107.4036,107.2101,107.3575,31191.0
2021-02-09 11:50:00,116.54,116.71,116.38,116.42,41125.0,107.3391,107.4957,107.1917,107.2286,41125.0
2021-02-09 12:00:00,116.45,116.73,116.41,116.59,32610.0,107.2562,107.5141,107.2194,107.3851,32610.0
2021-02-09 12:10:00,116.61,116.71,116.47,116.49,22432.0,107.4036,107.4957,107.2746,107.293,22432.0
2021-02-09 12:20:00,116.5,116.67,116.48,116.63,42496.0,107.3022,107.4588,107.2838,107.422,42496.0
2021-02-09 12:30:00,116.61,117.18,116.51,117.17,135256.0,107.4036,107.9286,107.3115,107.9194,135256.0
2021-02-09 12:40:00,117.19,117.4,117.03,117.04,54874.0,107.9378,108.1312,107.7904,107.7996,54874.0
2021-02-09 12:50:00,117.02,117.11,116.9,116.99,33727.0,107.7812,107.8641,107.6707,107.7536,33727.0
2021-02-09 13:00:00,117.0,117.0,116.66,116.81,29581.0,107.7628,107.7628,107.4496,107.5878,29581.0
2021-02-09 13:10:00,116.85,117.03,116.79,116.86,55857.0,107.6246,107.7904,107.5694,107.6338,55857.0
2021-02-09 13:20:00,116.9,116.95,116.64,116.75,51244.0,107.6707,107.7167,107.4312,107.5325,51244.0
2021-02-09 13:30:00,116.77,116.92,116.68,116.85,41877.0,107.5509,107.6891,107.468,107.6246,41877.0
2021-02-09 13:40:00,116.86,116.95,116.43,116.51,114761.0,107.6338,107.7167,107.2378,107.3115,114761.0
2021-02-09 13:50:00,116.49,116.75,116.35,116.64,67025.0,107.293,107.5325,107.1641,107.4312,67025.0
2021-02-09 14:00:00,116.64,116.81,116.6,116.71,33366.0,107.4312,107.5878,107.3944,107.4957,33366.0
2021-02-09 14:10:00,116.68,116.76,116.5,116.76,168301.0,107.468,107.5417,107.3022,107.5417,168301.0
2021-02-09 14:20:00,116.74,116.74,116.44,116.51,51991.0,107.5233,107.5233,107.247,107.3115,51991.0
2021-02-09 14:30:00,116.51,116.6,116.21,116.32,51921.0,107.3115,107.3944,107.0351,107.1365,51921.0
2021-02-09 14:40:00,116.31,116.55,116.3,116.36,157718.0,107.1272,107.3483,107.118,107.1733,157718.0
2021-02-09 14:50:00,116.37,116.5,116.33,116.37,39433.0,107.1825,107.3022,107.1457,107.1825,39433.0
2021-02-09 15:00:00,116.37,116.43,116.27,116.28,46086.0,107.1825,107.2378,107.0904,107.0996,46086.0
2021-02-09 15:10:00,116.27,116.46,116.2,116.36,61689.0,107.0904,107.2654,107.0259,107.1733,61689.0
2021-02-09 15:20:00,116.35,116.4,116.06,116.06,82887.0,107.1641,107.2101,106.897,106.897,82887.0
2021-02-09 15:30:00,116.06,116.37,115.97,116.28,99172.0,106.897,107.1825,106.8141,107.0996,99172.0
2021-02-09 15:40:00,116.27,116.33,115.86,115.86,128469.0,107.0904,107.1457,106.7128,106.7128,128469.0
2021-02-09 15:50:00,115.91,116.25,115.82,115.88,289374.0,106.7588,107.072,106.6759,106.7312,289374.0
2021-02-10 09:30:00,116.94,117.82,116.65,117.61,131802.0,107.7075,108.518,107.4404,108.3246,131802.0
2021-02-10 09:40:00,117.61,118.4,117.6,117.92,200423.0,108.3246,109.0522,108.3154,108.6101,200423.0
2021-02-10 09:50:00,117.92,117.93,117.38,117.75,59502.0,108.6101,108.6193,108.1128,108.4536,59502.0
2021-02-10 10:00:00,117.75,117.9,117.54,117.58,112396.0,108.4536,108.5917,108.2601,108.297,112396.0
2021-02-10 10:10:00,117.6,117.75,116.78,116.98,78305.0,108.3154,108.4536,107.5601,107.7444,78305.0
2021-02-10 10:20:00,116.95,117.24,116.26,116.8,109417.0,107.7167,107.9838,107.0812,107.5786,109417.0
2021-02-10 10:30:00,116.81,117.0,116.45,116.65,74200.0,107.5878,107.7628,107.2562,107.4404,74200.0
2021-02-10 10:40:00,116.62,116.81,116.1,116.64,70448.0,107.4128,107.5878,106.9338,107.4312,70448.0
2021-02-10 10:50:00,116.7,117.19,116.37,116.87,160854.0,107.4865,107.9378,107.1825,107.643,160854.0
2021-02-10 11:00:00,116.82,117.12,116.58,117.08,144560.0,107.597,107.8733,107.3759,107.8365,144560.0
2021-02-10 11:10:00,117.1,117.56,117.05,117.46,52712.0,107.8549,108.2786,107.8088,108.1865,52712.0
2021-02-10 11:20:00,117.46,117.61,117.04,117.09,72913.0,108.1865,108.3246,107.7996,107.8457,72913.0
2021-02-10 11:30:00,117.12,117.41,116.91,117.37,35524.0,107.8733,108.1404,107.6799,108.1036,35524.0
2021-02-10 11:40:00,117.38,117.53,117.26,117.38,42780.0,108.1128,108.2509,108.0022,108.1128,42780.0
2021-02-10 11:50:00,117.43,117.62,117.25,117.3,129094.0,108.1588,108.3338,107.993,108.0391,129094.0
2021-02-10 12:00:00,117.21,117.37,117.04,117.2,41787.0,107.9562,108.1036,107.7996,107.947,41787.0
2021-02-10 12:10:00,117.19,117.37,117.12,117.17,42527.0,107.9378,108.1036,107.8733,107.9194,42527.0
2021-02-10 12:20:00,117.27,117.39,116.89,117.28,81777.0,108.0115,108.122,107.6615,108.0207,81777.0
2021-02-10 12:30:00,117.22,117.64,117.2,117.58,47291.0,107.9654,108.3522,107.947,108.297,47291.0
2021-02-10 12:40:00,117.57,118.0,117.56,117.91,38798.0,108.2878,108.6838,108.2786,108.6009,38798.0
2021-02-10 12:50:00,117.91,118.16,117.91,118.08,39017.0,108.6009,108.8312,108.6009,108.7575,39017.0
2021-02-10 13:00:00,118.05,118.17,117.92,118.06,24302.0,108.7299,108.8404,108.6101,108.7391,24302.0
2021-02-10 13:10:00,118.08,118.2,117.79,118.03,58369.0,108.7575,108.868,108.4904,108.7115,58369.0
2021-02-10 13:20:00,118.04,118.28,118.03,118.21,94899.0,108.7207,108.9417,108.7115,108.8772,94899.0
2021-02-10 13:30:00,118.18,118.26,118.01,118.21,53148.0,108.8496,108.9233,108.693,108.8772,53148.0
2021-02-10 13:40:00,118.19,118.27,118.0,118.1,84887.0,108.8588,108.9325,108.6838,108.7759,84887.0
2021-02-10 13:50:00,118.11,118.25,117.99,118.08,26984.0,108.7851,108.9141,108.6746,108.7575,26984.0
2021-02-10 14:00:00,118.1,118.19,117.85,118.0,85972.0,108.7759,108.8588,108.5457,108.6838,85972.0
2021-02-10 14:10:00,117.98,117.99,117.78,117.94,32276.0,108.6654,108.6746,108.4812,108.6286,32276.0
2021-02-10 14:20:00,117.92,118.16,117.73,118.13,38104.0,108.6101,108.8312,108.4351,108.8036,38104.0
2021-02-10 14:30:00,118.16,118.16,117.61,117.69,82945.0,108.8312,108.8312,108.3246,108.3983,82945.0
2021-02-10 14:40:00,117.72,117.84,117.68,117.77,39350.0,108.4259,108.5365,108.3891,108.472,39350.0
2021-02-10 14:50:00,117.76,117.96,117.64,117.86,46187.0,108.4628,108.647,108.3522,108.5549,46187.0
2021-02-10 15:00:00,117.88,118.21,117.82,117.98,78710.0,108.5733,108.8772,108.518,108.6654,78710.0
2021-02-10 15:10:00,117.96,118.11,117.85,117.96,48613.0,108.647,108.7851,108.5457,108.647,48613.0
2021-02-10 15:20:00,117.93,118.06,117.85,118.04,39244.0,108.6193,108.7391,108.5457,108.7207,39244.0
2021-02-10 15:30:00,118.05,118.1,117.59,117.66,65925.0,108.7299,108.7759,108.3062,108.3707,65925.0
2021-02-10 15:40:00,117.66,117.85,117.46,117.56,85904.0,108.3707,108.5457,108.1865,108.2786,85904.0
2021-02-10 15:50:00,117.54,117.9,117.54,117.82,272382.0,108.2601,108.5917,108.2601,108.518,272382.0
2021-02-11 09:30:00,118.0,118.43,117.29,118.22,94414.0,108.6838,109.0799,108.0299,108.8865,94414.0
2021-02-11 09:40:00,118.23,118.29,117.54,118.02,68239.0,108.8957,108.9509,108.2601,108.7022,68239.0
2021-02-11 09:50:00,118.07,118.07,116.92,116.92,50475.0,108.7483,108.7483,107.6891,107.6891,50475.0
2021-02-11 10:00:00,116.94,117.19,116.8,117.13,39387.0,107.7075,107.9378,107.5786,107.8825,39387.0
2021-02-11 10:10:00,117.13,117.26,116.97,116.99,53145.0,107.8825,108.0022,107.7351,107.7536,53145.0
2021-02-11 10:20:00,117.0,117.15,116.88,117.09,31735.0,107.7628,107.9009,107.6522,107.8457,31735.0
2021-02-11 10:30:00,117.13,117.18,116.89,116.93,32413.0,107.8825,107.9286,107.6615,107.6983,32413.0
2021-02-11 10:40:00,117.01,117.48,116.85,117.48,84190.0,107.772,108.2049,107.6246,108.2049,84190.0
2021-02-11 10:50:00,117.49,117.88,117.49,117.58,41903.0,108.2141,108.5733,108.2141,108.297,41903.0
2021-02-11 11:00:00,117.6,117.76,117.43,117.47,31538.0,108.3154,108.4628,108.1588,108.1957,31538.0
2021-02-11 11:10:00,117.44,117.63,117.08,117.17,105648.0,108.168,108.343,107.8365,107.9194,105648.0
2021-02-11 11:20:00,117.15,117.26,117.02,117.16,73611.0,107.9009,108.0022,107.7812,107.9101,73611.0
2021-02-11 11:30:00,117.15,117.36,116.95,117.05,74578.0,107.9009,108.0943,107.7167,107.8088,74578.0
2021-02-11 11:40:00,117.06,117.21,116.93,117.06,74789.0,107.818,107.9562,107.6983,107.818,74789.0
2021-02-11 11:50:00,117.06,117.34,117.04,117.17,82271.0,107.818,108.0759,107.7996,107.9194,82271.0
2021-02-11 12:00:00,117.17,117.25,116.65,116.65,36017.0,107.9194,107.993,107.4404,107.4404,36017.0
2021-02-11 12:10:00,116.66,116.68,116.14,116.14,84511.0,107.4496,107.468,106.9707,106.9707,84511.0
2021-02-11 12:20:00,116.15,116.38,115.75,115.87,47981.0,106.9799,107.1917,106.6115,106.722,47981.0
2021-02-11 12:30:00,115.94,116.69,115.9,116.56,66596.0,106.7865,107.4772,106.7496,107.3575,66596.0
2021-02-11 12:40:00,116.52,116.52,115.75,116.01,43076.0,107.3207,107.3207,106.6115,106.8509,43076.0
2021-02-11 12:50:00,116.05,116.36,115.81,116.16,43222.0,106.8878,107.1733,106.6667,106.9891,43222.0
2021-02-11 13:00:00,116.18,116.48,116.01,116.36,46572.0,107.0075,107.2838,106.8509,107.1733,46572.0
2021-02-11 13:10:00,116.33,116.53,116.26,116.45,26978.0,107.1457,107.3299,107.0812,107.2562,26978.0
2021-02-11 13:20:00,116.46,116.75,116.25,116.29,49052.0,107.2654,107.5325,107.072,107.1088,49052.0
2021-02-11 13:30:00,116.32,116.55,116.2,116.51,30758.0,107.1365,107.3483,107.0259,107.3115,30758.0
2021-02-11 13:40:00,116.51,116.56,116.25,116.33,34231.0,107.3115,107.3575,107.072,107.1457,34231.0
2021-02-11 13:50:00,116.37,116.5,116.25,116.39,62329.0,107.1825,107.3022,107.072,107.2009,62329.0
2021-02-11 14:00:00,116.35,116.48,116.21,116.39,49818.0,107.1641,107.2838,107.0351,107.2009,49818.0
2021-02-11 14:10:00,116.37,116.46,116.14,116.43,33361.0,107.1825,107.2654,106.9707,107.2378,33361.0
2021-02-11 14:20:00,116.4,116.59,116.35,116.5,124315.0,107.2101,107.3851,107.1641,107.3022,124315.0
2021-02-11 14:30:00,116.49,116.57,116.3,116.31,28820.0,107.293,107.3667,107.118,107.1272,28820.0
2021-02-11 14:40:00,116.3,116.53,116.26,116.4,33705.0,107.118,107.3299,107.0812,107.2101,33705.0
2021-02-11 14:50:00,116.42,116.66,116.33,116.66,71602.0,107.2286,107.4496,107.1457,107.4496,71602.0
2021-02-11 15:00:00,116.62,116.8,116.61,116.66,49388.0,107.4128,107.5786,107.4036,107.4496,49388.0
2021-02-11 15:10:00,116.68,116.85,116.56,116.68,72170.0,107.468,107.6246,107.3575,107.468,72170.0
2021-02-11 15:20:00,116.66,116.82,116.54,116.58,65333.0,107.4496,107.597,107.3391,107.3759,65333.0
2021-02-11 15:30:00,116.6,116.69,116.53,116.66,65395.0,107.3944,107.4772,107.3299,107.4496,65395.0
2021-02-11 15:40:00,116.67,116.98,116.66,116.72,62324.0,107.4588,107.7444,107.4496,107.5049,62324.0
2021-02-11 15:50:00,116.71,117.2,116.55,117.16,268025.0,107.4957,107.947,107.3483,107.9101,268025.0
2021-02-12 09:30:00,116.79,118.73,116.79,118.3,72088.0,107.5694,109.3562,107.5694,108.9601,72088.0
2021-02-12 09:40:00,118.4,118.51,118.01,118.22,39860.0,109.0522,109.1536,108.693,108.8865,39860.0
2021-02-12 09:50:00,118.22,118.36,117.62,117.76,39100.0,108.8865,109.0154,108.3338,108.4628,39100.0
2021-02-12 10:00:00,117.73,118.38,117.65,118.31,34677.0,108.4351,109.0338,108.3615,108.9693,34677.0
2021-02-12 10:10:00,118.31,118.5,118.05,118.09,57165.0,108.9693,109.1443,108.7299,108.7667,57165.0
2021-02-12 10:20:00,118.09,118.24,118.0,118.18,36256.0,108.7667,108.9049,108.6838,108.8496,36256.0
2021-02-12 10:30:00,118.19,118.38,117.94,118.29,49747.0,108.8588,109.0338,108.6286,108.9509,49747.0
2021-02-12 10:40:00,118.32,118.36,117.81,117.81,24913.0,108.9786,109.0154,108.5088,108.5088,24913.0
2021-02-12 10:50:00,117.82,117.9,117.41,117.71,93661.0,108.518,108.5917,108.1404,108.4167,93661.0
2021-02-12 11:00:00,117.71,117.76,117.39,117.55,23815.0,108.4167,108.4628,108.122,108.2693,23815.0
2021-02-12 11:10:00,117.53,117.61,117.35,117.51,175238.0,108.2509,108.3246,108.0851,108.2325,175238.0
2021-02-12 11:20:00,117.51,117.91,117.48,117.83,33838.0,108.2325,108.6009,108.2049,108.5272,33838.0
2021-02-12 11:30:00,117.87,117.94,117.73,117.86,24318.0,108.5641,108.6286,108.4351,108.5549,24318.0
2021-02-12 11:40:00,117.85,118.09,117.85,117.99,22820.0,108.5457,108.7667,108.5457,108.6746,22820.0
2021-02-12 11:50:00,117.96,118.03,117.7,117.88,38542.0,108.647,108.7115,108.4075,108.5733,38542.0
2021-02-12 12:00:00,117.88,118.05,117.84,117.94,27234.0,108.5733,108.7299,108.5365,108.6286,27234.0
2021-02-12 12:10:00,117.92,117.93,117.71,117.8,79469.0,108.6101,108.6193,108.4167,108.4996,79469.0
2021-02-12 12:20:00,117.8,117.83,117.62,117.78,36226.0,108.4996,108.5272,108.3338,108.4812,36226.0
2021-02-12 12:30:00,117.77,117.86,117.7,117.86,38449.0,108.472,108.5549,108.4075,108.5549,38449.0
2021-02-12 12:40:00,117.82,117.82,117.6,117.65,12644.0,108.518,108.518,108.3154,108.3615,12644.0
2021-02-12 12:50:00,117.63,117.7,117.56,117.7,12483.0,108.343,108.4075,108.2786,108.4075,12483.0
2021-02-12 13:00:00,117.66,117.71,117.55,117.62,12769.0,108.3707,108.4167,108.2693,108.3338,12769.0
2021-02-12 13:10:00,117.6,117.84,117.56,117.58,26635.0,108.3154,108.5365,108.2786,108.297,26635.0
2021-02-12 13:20:00,117.59,117.73,117.54,117.69,14999.0,108.3062,108.4351,108.2601,108.3983,14999.0
2021-02-12 13:30:00,117.65,117.88,117.61,117.62,156094.0,108.3615,108.5733,108.3246,108.3338,156094.0
2021-02-12 13:40:00,117.6,117.85,117.6,117.85,24364.0,108.3154,108.5457,108.3154,108.5457,24364.0
2021-02-12 13:50:00,117.84,117.84,117.7,117.76,28651.0,108.5365,108.5365,108.4075,108.4628,28651.0
2021-02-12 14:00:00,117.71,117.87,117.67,117.87,31797.0,108.4167,108.5641,108.3799,108.5641,31797.0
2021-02-12 14:10:00,117.86,117.9,117.53,117.69,26538.0,108.5549,108.5917,108.2509,108.3983,26538.0
2021-02-12 14:20:00,117.68,117.86,117.65,117.86,21813.0,108.3891,108.5549,108.3615,108.5549,21813.0
2021-02-12 14:30:00,117.86,117.86,117.53,117.56,21216.0,108.5549,108.5549,108.2509,108.2786,21216.0
2021-02-12 14:40:00,117.54,117.66,117.48,117.63,29104.0,108.2601,108.3707,108.2049,108.343,29104.0
2021-02-12 14:50:00,117.57,117.64,117.54,117.56,25845.0,108.2878,108.3522,108.2601,108.2786,25845.0
2021-02-12 15:00:00,117.56,117.74,117.5,117.69,22682.0,108.2786,108.4443,108.2233,108.3983,22682.0
2021-02-12 15:10:00,117.68,117.71,117.39,117.42,25977.0,108.3891,108.4167,108.122,108.1496,25977.0
2021-02-12 15:20:00,117.42,117.49,117.36,117.49,26499.0,108.1496,108.2141,108.0943,108.2141,26499.0
2021-02-12 15:30:00,117.48,117.84,117.47,117.71,66428.0,108.2049,108.5365,108.1957,108.4167,66428.0
2021-02-12 15:40:00,117.72,117.82,117.57,117.64,124852.0,108.4259,108.518,108.2878,108.3522,124852.0
2021-02-12 15:50:00,117.65,117.9,117.61,117.76,182725.0,108.3615,108.5917,108.3246,108.4628,182725.0
2021-02-16 09:30:00,117.46,117.88,116.43,117.48,419351.0,108.5477,108.9358,107.5958,108.5662,419351.0
2021-02-16 09:40:00,117.43,118.22,117.3,117.98,127300.0,108.52,109.25,108.3998,109.0282,127300.0
2021-02-16 09:50:00,118.01,118.64,117.84,118.48,106239.0,109.0559,109.6381,108.8988,109.4903,106239.0
2021-02-16 10:00:00,118.47,119.16,118.2,118.77,93447.0,109.481,110.1187,109.2315,109.7583,93447.0
2021-02-16 10:10:00,118.78,119.27,118.68,119.25,90178.0,109.7675,110.2203,109.6751,110.2019,90178.0
2021-02-16 10:20:00,119.23,119.92,119.23,119.82,86137.0,110.1834,110.821,110.1834,110.7286,86137.0
2021-02-16 10:30:00,119.85,119.97,119.71,119.97,51858.0,110.7563,110.8672,110.627,110.8672,51858.0
2021-02-16 10:40:00,119.95,120.04,119.34,119.48,104404.0,110.8487,110.9319,110.285,110.4144,104404.0
2021-02-16 10:50:00,119.53,120.05,119.36,119.9,96177.0,110.4606,110.9412,110.3035,110.8025,96177.0
2021-02-16 11:00:00,119.9,120.07,119.72,120.05,85361.0,110.8025,110.9596,110.6362,110.9412,85361.0
2021-02-16 11:10:00,120.06,120.54,119.96,120.51,59728.0,110.9504,111.394,110.858,111.3663,59728.0
2021-02-16 11:20:00,120.49,120.56,119.98,120.07,75080.0,111.3478,111.4125,110.8765,110.9596,75080.0
2021-02-16 11:30:00,120.03,120.15,119.68,120.01,42035.0,110.9227,111.0336,110.5992,110.9042,42035.0
2021-02-16 11:40:00,120.03,120.1,119.82,119.84,40150.0,110.9227,110.9874,110.7286,110.7471,40150.0
2021-02-16 11:50:00,119.74,119.85,119.32,119.4,48796.0,110.6547,110.7563,110.2665,110.3405,48796.0
2021-02-16 12:00:00,119.36,119.81,119.36,119.53,72532.0,110.3035,110.7194,110.3035,110.4606,72532.0
2021-02-16 12:10:00,119.5,119.82,119.33,119.63,34376.0,110.4329,110.7286,110.2758,110.553,34376.0
2021-02-16 12:20:00,119.62,119.85,119.61,119.66,49270.0,110.5438,110.7563,110.5345,110.5808,49270.0
2021-02-16 12:30:00,119.69,119.73,119.48,119.54,28667.0,110.6085,110.6454,110.4144,110.4699,28667.0
2021-02-16 12:40:00,119.54,119.68,119.28,119.36,43859.0,110.4699,110.5992,110.2296,110.3035,43859.0
2021-02-16 12:50:00,119.38,119.56,119.31,119.33,62445.0,110.322,110.4883,110.2573,110.2758,62445.0
2021-02-16 13:00:00,119.32,119.53,119.3,119.45,21807.0,110.2665,110.4606,110.2481,110.3867,21807.0
2021-02-16 13:10:00,119.44,119.46,119.25,119.27,28053.0,110.3774,110.3959,110.2019,110.2203,28053.0
2021-02-16 13:20:00,119.25,119.38,119.2,119.21,27040.0,110.2019,110.322,110.1557,110.1649,27040.0
2021-02-16 13:30:00,119.2,119.59,119.07,119.45,33079.0,110.1557,110.5161,110.0355,110.3867,33079.0
2021-02-16 13:40:00,119.48,119.94,119.44,119.89,35033.0,110.4144,110.8395,110.3774,110.7933,35033.0
2021-02-16 13:50:00,119.89,120.06,119.82,120.01,40389.0,110.7933,110.9504,110.7286,110.9042,40389.0
2021-02-16 14:00:00,120.01,120.17,119.93,120.16,45135.0,110.9042,111.0521,110.8303,111.0428,45135.0
2021-02-16 14:10:00,120.15,120.32,120.12,120.25,27759.0,111.0336,111.1907,111.0058,111.126,27759.0
2021-02-16 14:20:00,120.26,120.31,120.15,120.24,35621.0,111.1352,111.1814,111.0336,111.1167,35621.0
2021-02-16 14:30:00,120.23,120.26,119.92,120.03,29959.0,111.1075,111.1352,110.821,110.9227,29959.0
2021-02-16 14:40:00,120.05,120.18,119.89,119.9,58353.0,110.9412,111.0613,110.7933,110.8025,58353.0
2021-02-16 14:50:00,119.9,120.03,119.88,120.0,21181.0,110.8025,110.9227,110.7841,110.895,21181.0
2021-02-16 15:00:00,120.01,120.11,119.73,119.96,73430.0,110.9042,110.9966,110.6454,110.858,73430.0
2021-02-16 15:10:00,119.94,120.13,119.78,120.13,55398.0,110.8395,111.0151,110.6916,111.0151,55398.0
2021-02-16 15:20:00,120.12,120.27,119.78,119.93,75111.0,111.0058,111.1445,110.6916,110.8303,75111.0
2021-02-16 15:30:00,119.91,120.08,119.73,119.76,44217.0,110.8118,110.9689,110.6454,110.6732,44217.0
2021-02-16 15:40:00,119.77,119.81,119.57,119.58,102618.0,110.6824,110.7194,110.4976,110.5068,102618.0
2021-02-16 15:50:00,119.59,119.86,119.38,119.8,165810.0,110.5161,110.7656,110.322,110.7101,165810.0
2021-02-17 09:30:00,119.37,119.78,118.66,119.74,178352.0,110.3128,110.6916,109.6566,110.6547,178352.0
2021-02-17 09:40:00,119.77,120.5,119.59,120.49,95236.0,110.6824,111.357,110.5161,111.3478,95236.0
2021-02-17 09:50:00,120.49,120.98,119.94,119.99,60789.0,111.3478,111.8006,110.8395,110.8857,60789.0
2021-02-17 10:00:00,119.9,120.61,119.81,120.6,38704.0,110.8025,111.4587,110.7194,111.4494,38704.0
2021-02-17 10:10:00,120.58,120.61,119.98,120.12,30569.0,111.4309,111.4587,110.8765,111.0058,30569.0
2021-02-17 10:20:00,120.12,120.35,119.68,119.75,40040.0,111.0058,111.2184,110.5992,110.6639,40040.0
2021-02-17 10:30:00,119.75,120.06,119.55,119.9,58581.0,110.6639,110.9504,110.4791,110.8025,58581.0
2021-02-17 10:40:00,119.86,119.89,119.25,119.55,40645.0,110.7656,110.7933,110.2019,110.4791,40645.0
2021-02-17 10:50:00,119.54,119.57,119.26,119.27,71696.0,110.4699,110.4976,110.2111,110.2203,71696.0
2021-02-17 11:00:00,119.26,119.26,118.51,118.64,69567.0,110.2111,110.2111,109.518,109.6381,69567.0
2021-02-17 11:10:00,118.6,118.69,118.33,118.44,54095.0,109.6012,109.6844,109.3517,109.4533,54095.0
2021-02-17 11:20:00,118.42,118.72,118.36,118.37,53796.0,109.4348,109.7121,109.3794,109.3886,53796.0
2021-02-17 11:30:00,118.36,118.46,118.09,118.25,45976.0,109.3794,109.4718,109.1299,109.2777,45976.0
2021-02-17 11:40:00,118.26,118.3,118.01,118.23,59332.0,109.287,109.3239,109.0559,109.2593,59332.0
2021-02-17 11:50:00,118.23,118.24,117.93,117.97,56357.0,109.2593,109.2685,108.982,109.019,56357.0
2021-02-17 12:00:00,118.0,118.12,117.96,118.03,39978.0,109.0467,109.1576,109.0097,109.0744,39978.0
2021-02-17 12:10:00,118.05,118.23,117.96,118.09,54860.0,109.0929,109.2593,109.0097,109.1299,54860.0
2021-02-17 12:20:00,118.08,118.15,117.99,117.99,36423.0,109.1206,109.1853,109.0375,109.0375,36423.0
2021-02-17 12:30:00,118.0,118.04,117.72,117.86,29501.0,109.0467,109.0837,108.788,108.9173,29501.0
2021-02-17 12:40:00,117.87,118.2,117.87,118.06,21648.0,108.9266,109.2315,108.9266,109.1022,21648.0
2021-02-17 12:50:00,118.06,118.21,118.01,118.16,44267.0,109.1022,109.2408,109.0559,109.1946,44267.0
2021-02-17 13:00:00,118.17,118.21,118.01,118.08,41372.0,109.2038,109.2408,109.0559,109.1206,41372.0
2021-02-17 13:10:00,118.05,118.28,118.0,118.28,35446.0,109.0929,109.3055,109.0467,109.3055,35446.0
2021-02-17 13:20:00,118.32,118.86,118.26,118.86,36984.0,109.3424,109.8415,109.287,109.8415,36984.0
2021-02-17 13:30:00,118.86,118.87,118.55,118.59,38770.0,109.8415,109.8507,109.555,109.5919,38770.0
2021-02-17 13:40:00,118.59,118.79,118.58,118.68,42314.0,109.5919,109.7768,109.5827,109.6751,42314.0
2021-02-17 13:50:00,118.66,118.81,118.63,118.8,30337.0,109.6566,109.7952,109.6289,109.786,30337.0
2021-02-17 14:00:00,118.81,119.12,118.8,118.99,49940.0,109.7952,110.0817,109.786,109.9616,49940.0
2021-02-17 14:10:00,118.96,119.02,118.8,119.01,39997.0,109.9339,109.9893,109.786,109.9801,39997.0
2021-02-17 14:20:00,119.0,119.04,118.69,118.8,44701.0,109.9708,110.0078,109.6844,109.786,44701.0
2021-02-17 14:30:00,118.79,119.1,118.78,119.0,45694.0,109.7768,110.0632,109.7675,109.9708,45694.0
2021-02-17 14:40:00,119.0,119.06,118.71,118.8,42140.0,109.9708,110.0263,109.7028,109.786,42140.0
2021-02-17 14:50:00,118.78,118.94,118.74,118.91,38241.0,109.7675,109.9154,109.7306,109.8877,38241.0
2021-02-17 15:00:00,118.91,119.23,118.85,119.21,43001.0,109.8877,110.1834,109.8322,110.1649,43001.0
2021-02-17 15:10:00,119.19,119.25,119.15,119.17,48459.0,110.1464,110.2019,110.1094,110.1279,48459.0
2021-02-17 15:20:00,119.19,119.21,118.96,118.98,45729.0,110.1464,110.1649,109.9339,109.9523,45729.0
2021-02-17 15:30:00,118.97,119.12,118.82,119.06,53115.0,109.9431,110.0817,109.8045,110.0263,53115.0
2021-02-17 15:40:00,119.07,119.23,118.8,119.23,75020.0,110.0355,110.1834,109.786,110.1834,75020.0
2021-02-17 15:50:00,119.26,119.26,118.75,118.91,202602.0,110.2111,110.2111,109.7398,109.8877,202602.0
2021-02-18 09:30:00,117.5,118.29,116.71,117.78,147874.0,108.5846,109.3147,107.8546,108.8434,147874.0
2021-02-18 09:40:00,117.63,118.07,116.91,117.52,58703.0,108.7048,109.1114,108.0394,108.6031,58703.0
2021-02-18 09:50:00,117.58,118.14,117.4,117.8,35027.0,108.6586,109.1761,108.4922,108.8619,35027.0
2021-02-18 10:00:00,117.73,117.92,117.0,117.12,22209.0,108.7972,108.9728,108.1226,108.2335,22209.0
2021-02-18 10:10:00,117.12,117.51,116.88,117.05,29343.0,108.2335,108.5939,108.0117,108.1688,29343.0
2021-02-18 10:20:00,117.06,117.11,116.12,116.51,40574.0,108.178,108.2242,107.3094,107.6698,40574.0
2021-02-18 10:30:00,116.49,116.55,116.07,116.47,45588.0,107.6513,107.7067,107.2631,107.6328,45588.0
2021-02-18 10:40:00,116.39,116.54,116.16,116.21,44502.0,107.5589,107.6975,107.3463,107.3925,44502.0
2021-02-18 10:50:00,116.2,116.49,116.05,116.13,51387.0,107.3833,107.6513,107.2447,107.3186,51387.0
2021-02-18 11:00:00,116.18,116.18,115.84,115.85,89323.0,107.3648,107.3648,107.0506,107.0598,89323.0
2021-02-18 11:10:00,115.84,116.04,115.64,115.77,49224.0,107.0506,107.2354,106.8658,106.9859,49224.0
2021-02-18 11:20:00,115.81,115.97,115.71,115.94,24507.0,107.0229,107.1707,106.9305,107.143,24507.0
2021-02-18 11:30:00,115.92,116.33,115.87,116.08,43701.0,107.1245,107.5034,107.0783,107.2724,43701.0
2021-02-18 11:40:00,116.09,116.1,115.82,115.82,15822.0,107.2816,107.2909,107.0321,107.0321,15822.0
2021-02-18 11:50:00,115.8,116.01,115.8,116.01,26052.0,107.0136,107.2077,107.0136,107.2077,26052.0
2021-02-18 12:00:00,116.01,116.06,115.43,115.43,39893.0,107.2077,107.2539,106.6717,106.6717,39893.0
2021-02-18 12:10:00,115.46,115.62,115.31,115.59,30844.0,106.6994,106.8473,106.5608,106.8196,30844.0
2021-02-18 12:20:00,115.63,115.69,115.47,115.6,33562.0,106.8565,106.912,106.7087,106.8288,33562.0
2021-02-18 12:30:00,115.59,115.95,115.58,115.84,22054.0,106.8196,107.1522,106.8103,107.0506,22054.0
2021-02-18 12:40:00,115.84,116.01,115.77,115.92,29553.0,107.0506,107.2077,106.9859,107.1245,29553.0
2021-02-18 12:50:00,115.9,115.91,115.75,115.78,17408.0,107.106,107.1153,106.9674,106.9951,17408.0
2021-02-18 13:00:00,115.77,115.97,115.74,115.84,27126.0,106.9859,107.1707,106.9582,107.0506,27126.0
2021-02-18 13:10:00,115.82,116.18,115.74,116.11,20741.0,107.0321,107.3648,106.9582,107.3001,20741.0
2021-02-18 13:20:00,116.12,116.6,116.03,116.35,53877.0,107.3094,107.7529,107.2262,107.5219,53877.0
2021-02-18 13:30:00,116.37,116.46,116.17,116.23,44558.0,107.5404,107.6236,107.3556,107.411,44558.0
2021-02-18 13:40:00,116.28,116.77,116.16,116.72,51253.0,107.4572,107.91,107.3463,107.8638,51253.0
2021-02-18 13:50:00,116.7,117.04,116.66,116.9,46091.0,107.8453,108.1595,107.8084,108.0302,46091.0
2021-02-18 14:00:00,116.9,117.21,116.89,117.2,33300.0,108.0302,108.3166,108.0209,108.3074,33300.0
2021-02-18 14:10:00,117.21,117.4,117.12,117.19,37055.0,108.3166,108.4922,108.2335,108.2982,37055.0
2021-02-18 14:20:00,117.19,117.3,116.97,117.08,21817.0,108.2982,108.3998,108.0949,108.1965,21817.0
2021-02-18 14:30:00,117.12,117.4,117.1,117.31,21947.0,108.2335,108.4922,108.215,108.4091,21947.0
2021-02-18 14:40:00,117.3,117.31,117.1,117.11,21608.0,108.3998,108.4091,108.215,108.2242,21608.0
2021-02-18 14:50:00,117.06,117.11,116.89,117.1,24543.0,108.178,108.2242,108.0209,108.215,24543.0
2021-02-18 15:00:00,117.02,117.42,117.02,117.42,20405.0,108.1411,108.5107,108.1411,108.5107,20405.0
2021-02-18 15:10:00,117.42,117.47,117.18,117.2,20637.0,108.5107,108.5569,108.2889,108.3074,20637.0
2021-02-18 15:20:00,117.21,117.3,117.11,117.26,19282.0,108.3166,108.3998,108.2242,108.3629,19282.0
2021-02-18 15:30:00,117.25,117.73,117.24,117.46,32560.0,108.3536,108.7972,108.3444,108.5477,32560.0
2021-02-18 15:40:00,117.45,117.74,117.21,117.27,64554.0,108.5384,108.8064,108.3166,108.3721,64554.0
2021-02-18 15:50:00,117.28,117.34,116.85,117.03,140361.0,108.3813,108.4368,107.984,108.1503,140361.0
2021-02-19 09:30:00,118.57,120.0,117.93,119.86,153174.0,109.5735,110.895,108.982,110.7656,153174.0
2021-02-19 09:40:00,119.77,120.25,119.41,119.83,57885.0,110.6824,111.126,110.3497,110.7379,57885.0
2021-02-19 09:50:00,119.82,119.91,118.95,119.4,82528.0,110.7286,110.8118,109.9246,110.3405,82528.0
2021-02-19 10:00:00,119.4,119.59,118.74,119.59,83352.0,110.3405,110.5161,109.7306,110.5161,83352.0
2021-02-19 10:10:00,119.56,119.66,119.1,119.15,65567.0,110.4883,110.5808,110.0632,110.1094,65567.0
2021-02-19 10:20:00,119.11,119.5,118.91,118.91,34326.0,110.0725,110.4329,109.8877,109.8877,34326.0
2021-02-19 10:30:00,118.88,119.45,118.86,119.45,22593.0,109.8599,110.3867,109.8415,110.3867,22593.0
2021-02-19 10:40:00,119.41,119.53,119.3,119.34,46835.0,110.3497,110.4606,110.2481,110.285,46835.0
2021-02-19 10:50:00,119.39,119.42,118.98,119.04,26966.0,110.3312,110.359,109.9523,110.0078,26966.0
2021-02-19 11:00:00,119.05,119.36,119.05,119.21,30012.0,110.017,110.3035,110.017,110.1649,30012.0
2021-02-19 11:10:00,119.21,119.21,118.94,119.07,25564.0,110.1649,110.1649,109.9154,110.0355,25564.0
2021-02-19 11:20:00,119.07,119.28,118.98,119.1,21106.0,110.0355,110.2296,109.9523,110.0632,21106.0
2021-02-19 11:30:00,119.03,119.38,119.03,119.34,41793.0,109.9986,110.322,109.9986,110.285,41793.0
2021-02-19 11:40:00,119.36,119.4,119.01,119.18,38166.0,110.3035,110.3405,109.9801,110.1372,38166.0
2021-02-19 11:50:00,119.17,119.32,118.75,118.78,21645.0,110.1279,110.2665,109.7398,109.7675,21645.0
2021-02-19 12:00:00,118.75,119.05,118.75,118.95,20269.0,109.7398,110.017,109.7398,109.9246,20269.0
2021-02-19 12:10:00,118.87,119.03,118.85,118.86,23695.0,109.8507,109.9986,109.8322,109.8415,23695.0
2021-02-19 12:20:00,118.83,118.97,118.51,118.81,21855.0,109.8137,109.9431,109.518,109.7952,21855.0
2021-02-19 12:30:00,118.82,119.01,118.8,119.01,30101.0,109.8045,109.9801,109.786,109.9801,30101.0
2021-02-19 12:40:00,118.98,119.19,118.91,119.06,35112.0,109.9523,110.1464,109.8877,110.0263,35112.0
2021-02-19 12:50:00,119.05,119.26,118.85,119.24,28546.0,110.017,110.2111,109.8322,110.1926,28546.0
2021-02-19 13:00:00,119.25,119.58,119.24,119.52,30529.0,110.2019,110.5068,110.1926,110.4514,30529.0
2021-02-19 13:10:00,119.47,119.69,119.42,119.5,44205.0,110.4052,110.6085,110.359,110.4329,44205.0
2021-02-19 13:20:00,119.44,119.59,119.1,119.11,64809.0,110.3774,110.5161,110.0632,110.0725,64809.0
2021-02-19 13:30:00,119.12,119.46,118.95,119.45,34049.0,110.0817,110.3959,109.9246,110.3867,34049.0
2021-02-19 13:40:00,119.44,119.69,119.44,119.64,24087.0,110.3774,110.6085,110.3774,110.5623,24087.0
2021-02-19 13:50:00,119.68,119.91,119.6,119.79,26859.0,110.5992,110.8118,110.5253,110.7009,26859.0
2021-02-19 14:00:00,119.8,120.09,119.8,120.06,34809.0,110.7101,110.9781,110.7101,110.9504,34809.0
2021-02-19 14:10:00,120.04,120.05,119.8,119.84,18023.0,110.9319,110.9412,110.7101,110.7471,18023.0
2021-02-19 14:20:00,119.83,119.83,119.4,119.46,25259.0,110.7379,110.7379,110.3405,110.3959,25259.0
2021-02-19 14:30:00,119.45,119.55,119.41,119.55,13655.0,110.3867,110.4791,110.3497,110.4791,13655.0
2021-02-19 14:40:00,119.55,119.65,119.44,119.65,18114.0,110.4791,110.5715,110.3774,110.5715,18114.0
2021-02-19 14:50:00,119.62,119.79,119.51,119.75,34770.0,110.5438,110.7009,110.4421,110.6639,34770.0
2021-02-19 15:00:00,119.73,119.82,119.59,119.7,29659.0,110.6454,110.7286,110.5161,110.6177,29659.0
2021-02-19 15:10:00,119.66,120.0,119.66,119.87,45914.0,110.5808,110.895,110.5808,110.7748,45914.0
2021-02-19 15:20:00,119.84,120.12,119.8,120.12,47756.0,110.7471,111.0058,110.7101,111.0058,47756.0
2021-02-19 15:30:00,120.11,120.42,120.08,120.28,52764.0,110.9966,111.2831,110.9689,111.1537,52764.0
2021-02-19 15:40:00,120.29,120.31,119.86,119.86,77848.0,111.163,111.1814,110.7656,110.7656,77848.0
2021-02-19 15:50:00,119.84,119.98,119.34,119.56,374904.0,110.7471,110.8765,110.285,110.4883,374904.0
2021-02-22 09:30:00,119.45,120.71,119.12,120.31,77414.0,110.3867,111.5511,110.0817,111.1814,77414.0
2021-02-22 09:40:00,120.2,120.65,119.97,120.6,44129.0,111.0798,111.4956,110.8672,111.4494,44129.0
2021-02-22 09:50:00,120.58,121.44,120.54,121.44,36688.0,111.4309,112.2257,111.394,112.2257,36688.0
2021-02-22 10:00:00,121.36,121.42,121.13,121.25,35494.0,112.1518,112.2072,111.9392,112.0501,35494.0
2021-02-22 10:10:00,121.33,121.8,121.31,121.55,43239.0,112.124,112.5584,112.1056,112.3273,43239.0
2021-02-22 10:20:00,121.54,122.22,121.54,122.17,58904.0,112.3181,112.9465,112.3181,112.9003,58904.0
2021-02-22 10:30:00,122.25,122.52,121.81,122.48,79325.0,112.9742,113.2237,112.5676,113.1868,79325.0
2021-02-22 10:40:00,122.49,123.03,122.09,122.09,69709.0,113.196,113.6951,112.8264,112.8264,69709.0
2021-02-22 10:50:00,122.05,122.14,121.85,122.06,39478.0,112.7894,112.8726,112.6046,112.7987,39478.0
2021-02-22 11:00:00,121.97,122.23,121.87,122.12,26884.0,112.7155,112.9558,112.6231,112.8541,26884.0
2021-02-22 11:10:00,122.15,122.47,121.93,122.47,35087.0,112.8818,113.1775,112.6785,113.1775,35087.0
2021-02-22 11:20:00,122.5,122.7,122.26,122.26,34265.0,113.2053,113.3901,112.9835,112.9835,34265.0
2021-02-22 11:30:00,122.29,122.88,122.23,122.84,42725.0,113.0112,113.5564,112.9558,113.5195,42725.0
2021-02-22 11:40:00,122.83,123.03,122.6,122.76,40434.0,113.5102,113.6951,113.2977,113.4455,40434.0
2021-02-22 11:50:00,122.8,122.98,122.68,122.85,121343.0,113.4825,113.6488,113.3716,113.5287,121343.0
2021-02-22 12:00:00,122.84,122.91,122.65,122.65,37401.0,113.5195,113.5842,113.3439,113.3439,37401.0
2021-02-22 12:10:00,122.66,122.73,122.55,122.6,23540.0,113.3531,113.4178,113.2515,113.2977,23540.0
2021-02-22 12:20:00,122.55,122.7,122.5,122.69,14391.0,113.2515,113.3901,113.2053,113.3808,14391.0
2021-02-22 12:30:00,122.66,122.69,122.36,122.64,35270.0,113.3531,113.3808,113.0759,113.3346,35270.0
2021-02-22 12:40:00,122.62,122.65,122.38,122.54,14141.0,113.3162,113.3439,113.0944,113.2422,14141.0
2021-02-22 12:50:00,122.53,122.7,122.35,122.68,27590.0,113.233,113.3901,113.0666,113.3716,27590.0
2021-02-22 13:00:00,122.7,122.74,122.5,122.54,16811.0,113.3901,113.4271,113.2053,113.2422,16811.0
2021-02-22 13:10:00,122.54,122.75,122.45,122.72,15772.0,113.2422,113.4363,113.1591,113.4086,15772.0
2021-02-22 13:20:00,122.68,122.68,122.48,122.56,22229.0,113.3716,113.3716,113.1868,113.2607,22229.0
2021-02-22 13:30:00,122.55,122.74,122.49,122.66,18385.0,113.2515,113.4271,113.196,113.3531,18385.0
2021-02-22 13:40:00,122.66,122.9,122.64,122.85,37714.0,113.3531,113.5749,113.3346,113.5287,37714.0
2021-02-22 13:50:00,122.84,122.84,122.68,122.75,46235.0,113.5195,113.5195,113.3716,113.4363,46235.0
2021-02-22 14:00:00,122.73,122.85,122.55,122.56,33799.0,113.4178,113.5287,113.2515,113.2607,33799.0
2021-02-22 14:10:00,122.55,122.74,122.49,122.65,21152.0,113.2515,113.4271,113.196,113.3439,21152.0
2021-02-22 14:20:00,122.67,122.9,122.61,122.89,18347.0,113.3624,113.5749,113.3069,113.5657,18347.0
2021-02-22 14:30:00,122.89,122.99,122.59,122.77,23990.0,113.5657,113.6581,113.2884,113.4548,23990.0
2021-02-22 14:40:00,122.74,122.89,122.54,122.56,18571.0,113.4271,113.5657,113.2422,113.2607,18571.0
2021-02-22 14:50:00,122.57,122.76,122.53,122.69,24490.0,113.27,113.4455,113.233,113.3808,24490.0
2021-02-22 15:00:00,122.71,122.79,122.48,122.59,28239.0,113.3993,113.4733,113.1868,113.2884,28239.0
2021-02-22 15:10:00,122.58,122.6,122.29,122.33,56706.0,113.2792,113.2977,113.0112,113.0482,56706.0
2021-02-22 15:20:00,122.33,122.39,122.16,122.21,45718.0,113.0482,113.1036,112.8911,112.9373,45718.0
2021-02-22 15:30:00,122.19,122.75,122.11,122.68,91428.0,112.9188,113.4363,112.8449,113.3716,91428.0
2021-02-22 15:40:00,122.69,122.74,122.36,122.48,77384.0,113.3808,113.4271,113.0759,113.1868,77384.0
2021-02-22 15:50:00,122.48,122.67,122.33,122.59,197770.0,113.1868,113.3624,113.0482,113.2884,197770.0
2021-02-23 09:30:00,123.74,123.74,121.27,122.61,111339.0,114.3512,114.3512,112.0686,113.3069,111339.0
2021-02-23 09:40:00,122.54,122.55,120.59,120.6,58936.0,113.2422,113.2515,111.4402,111.4494,58936.0
2021-02-23 09:50:00,120.6,122.29,120.45,122.21,82216.0,111.4494,113.0112,111.3108,112.9373,82216.0
2021-02-23 10:00:00,122.19,123.08,121.78,123.05,74211.0,112.9188,113.7413,112.5399,113.7135,74211.0
2021-02-23 10:10:00,123.06,123.57,122.98,123.33,55336.0,113.7228,114.1941,113.6488,113.9723,55336.0
2021-02-23 10:20:00,123.3,124.06,123.25,123.98,60815.0,113.9446,114.6469,113.8984,114.573,60815.0
2021-02-23 10:30:00,123.94,124.43,123.51,123.8,70832.0,114.536,114.9888,114.1386,114.4066,70832.0
2021-02-23 10:40:00,123.8,123.94,123.43,123.59,103010.0,114.4066,114.536,114.0647,114.2126,103010.0
2021-02-23 10:50:00,123.6,123.73,122.52,122.68,47117.0,114.2218,114.3419,113.2237,113.3716,47117.0
2021-02-23 11:00:00,122.72,123.42,122.51,123.24,44131.0,113.4086,114.0555,113.2145,113.8891,44131.0
2021-02-23 11:10:00,123.24,123.25,122.35,122.53,69953.0,113.8891,113.8984,113.0666,113.233,69953.0
2021-02-23 11:20:00,122.52,122.53,121.98,122.28,57513.0,113.2237,113.233,112.7247,113.002,57513.0
2021-02-23 11:30:00,122.28,122.46,121.87,121.92,37449.0,113.002,113.1683,112.6231,112.6693,37449.0
2021-02-23 11:40:00,121.92,122.08,121.63,121.67,45427.0,112.6693,112.8171,112.4013,112.4382,45427.0
2021-02-23 11:50:00,121.67,122.04,121.58,121.79,30304.0,112.4382,112.7802,112.3551,112.5491,30304.0
2021-02-23 12:00:00,121.75,121.87,121.6,121.71,21155.0,112.5122,112.6231,112.3736,112.4752,21155.0
2021-02-23 12:10:00,121.67,121.95,121.47,121.86,32235.0,112.4382,112.697,112.2534,112.6138,32235.0
2021-02-23 12:20:00,121.82,121.97,121.52,121.91,14527.0,112.5769,112.7155,112.2996,112.66,14527.0
2021-02-23 12:30:00,121.85,122.13,121.45,121.6,22258.0,112.6046,112.8633,112.2349,112.3736,22258.0
2021-02-23 12:40:00,121.56,121.91,121.56,121.81,18585.0,112.3366,112.66,112.3366,112.5676,18585.0
2021-02-23 12:50:00,121.77,121.88,121.27,121.34,19301.0,112.5307,112.6323,112.0686,112.1333,19301.0
2021-02-23 13:00:00,121.36,121.63,121.35,121.45,19897.0,112.1518,112.4013,112.1425,112.2349,19897.0
2021-02-23 13:10:00,121.4,121.8,121.39,121.63,11113.0,112.1887,112.5584,112.1795,112.4013,11113.0
2021-02-23 13:20:00,121.6,121.93,121.53,121.73,13662.0,112.3736,112.6785,112.3089,112.4937,13662.0
2021-02-23 13:30:00,121.68,121.78,121.47,121.78,13770.0,112.4475,112.5399,112.2534,112.5399,13770.0
2021-02-23 13:40:00,121.76,121.77,121.44,121.56,19861.0,112.5214,112.5307,112.2257,112.3366,19861.0
2021-02-23 13:50:00,121.56,121.64,121.36,121.48,16549.0,112.3366,112.4105,112.1518,112.2627,16549.0
2021-02-23 14:00:00,121.44,121.67,121.41,121.49,25349.0,112.2257,112.4382,112.198,112.2719,25349.0
2021-02-23 14:10:00,121.46,121.74,121.46,121.71,21137.0,112.2442,112.5029,112.2442,112.4752,21137.0
2021-02-23 14:20:00,121.71,121.9,121.66,121.74,21598.0,112.4752,112.6508,112.429,112.5029,21598.0
2021-02-23 14:30:00,121.73,121.87,121.39,121.64,39646.0,112.4937,112.6231,112.1795,112.4105,39646.0
2021-02-23 14:40:00,121.67,122.11,121.67,121.85,28359.0,112.4382,112.8449,112.4382,112.6046,28359.0
2021-02-23 14:50:00,121.87,122.2,121.87,121.98,30509.0,112.6231,112.928,112.6231,112.7247,30509.0
2021-02-23 15:00:00,121.96,122.51,121.96,122.51,36863.0,112.7062,113.2145,112.7062,113.2145,36863.0
2021-02-23 15:10:00,122.51,122.76,122.37,122.6,51010.0,113.2145,113.4455,113.0851,113.2977,51010.0
2021-02-23 15:20:00,122.61,122.68,122.38,122.51,48612.0,113.3069,113.3716,113.0944,113.2145,48612.0
2021-02-23 15:30:00,122.53,122.77,122.4,122.63,68503.0,113.233,113.4548,113.1129,113.3254,68503.0
2021-02-23 15:40:00,122.57,122.89,122.46,122.46,85227.0,113.27,113.5657,113.1683,113.1683,85227.0
2021-02-23 15:50:00,122.5,122.66,122.29,122.55,270748.0,113.2053,113.3531,113.0112,113.2515,270748.0
2021-02-24 09:30:00,122.46,123.91,122.41,122.67,120181.0,113.1683,114.5083,113.1221,113.3624,120181.0
2021-02-24 09:40:00,122.66,123.31,122.45,123.12,88776.0,113.3531,113.9538,113.1591,113.7782,88776.0
2021-02-24 09:50:00,123.05,123.23,122.39,123.23,87726.0,113.7135,113.8799,113.1036,113.8799,87726.0
2021-02-24 10:00:00,123.2,123.46,122.46,122.55,57315.0,113.8522,114.0924,113.1683,113.2515,57315.0
2021-02-24 10:10:00,122.54,123.2,122.35,122.87,44665.0,113.2422,113.8522,113.0666,113.5472,44665.0
2021-02-24 10:20:00,122.91,123.28,122.78,123.21,41246.0,113.5842,113.9261,113.464,113.8614,41246.0
2021-02-24 10:30:00,123.06,123.7,122.87,123.66,45511.0,113.7228,114.3142,113.5472,114.2773,45511.0
2021-02-24 10:40:00,123.59,124.04,123.59,123.73,26723.0,114.2126,114.6284,114.2126,114.3419,26723.0
2021-02-24 10:50:00,123.74,123.74,123.28,123.36,68536.0,114.3512,114.3512,113.9261,114.0,68536.0
2021-02-24 11:00:00,123.41,123.72,123.22,123.59,110423.0,114.0462,114.3327,113.8706,114.2126,110423.0
2021-02-24 11:10:00,123.6,123.86,123.39,123.69,102404.0,114.2218,114.4621,114.0277,114.305,102404.0
2021-02-24 11:20:00,123.7,124.64,123.7,124.52,63525.0,114.3142,115.1829,114.3142,115.072,63525.0
2021-02-24 11:30:00,124.52,124.66,124.24,124.63,44822.0,115.072,115.2014,114.8132,115.1737,44822.0
2021-02-24 11:40:00,124.59,124.72,124.44,124.64,41385.0,115.1367,115.2568,114.9981,115.1829,41385.0
2021-02-24 11:50:00,124.68,124.92,124.51,124.92,27759.0,115.2199,115.4416,115.0628,115.4416,27759.0
2021-02-24 12:00:00,124.92,125.1,124.65,124.7,48586.0,115.4416,115.608,115.1921,115.2383,48586.0
2021-02-24 12:10:00,124.7,125.01,124.7,124.85,23308.0,115.2383,115.5248,115.2383,115.377,23308.0
2021-02-24 12:20:00,124.82,125.54,124.82,125.41,44384.0,115.3492,116.0146,115.3492,115.8945,44384.0
2021-02-24 12:30:00,125.42,125.75,125.24,125.67,46018.0,115.9037,116.2087,115.7374,116.1347,46018.0
2021-02-24 12:40:00,125.65,125.65,125.0,125.1,33413.0,116.1163,116.1163,115.5156,115.608,33413.0
2021-02-24 12:50:00,125.08,125.08,124.81,124.84,34032.0,115.5895,115.5895,115.34,115.3677,34032.0
2021-02-24 13:00:00,124.87,124.92,124.64,124.65,28103.0,115.3954,115.4416,115.1829,115.1921,28103.0
2021-02-24 13:10:00,124.65,124.83,124.65,124.79,30721.0,115.1921,115.3585,115.1921,115.3215,30721.0
2021-02-24 13:20:00,124.8,124.95,124.69,124.72,38533.0,115.3308,115.4694,115.2291,115.2568,38533.0
2021-02-24 13:30:00,124.74,124.9,124.65,124.83,60562.0,115.2753,115.4232,115.1921,115.3585,60562.0
2021-02-24 13:40:00,124.87,124.93,124.44,124.49,49241.0,115.3954,115.4509,114.9981,115.0443,49241.0
2021-02-24 13:50:00,124.5,124.86,124.49,124.83,57052.0,115.0535,115.3862,115.0443,115.3585,57052.0
2021-02-24 14:00:00,124.86,124.89,124.56,124.81,45570.0,115.3862,115.4139,115.109,115.34,45570.0
2021-02-24 14:10:00,124.8,124.94,124.68,124.91,86391.0,115.3308,115.4601,115.2199,115.4324,86391.0
2021-02-24 14:20:00,124.89,124.89,124.57,124.74,33074.0,115.4139,115.4139,115.1182,115.2753,33074.0
2021-02-24 14:30:00,124.8,124.9,124.7,124.83,40134.0,115.3308,115.4232,115.2383,115.3585,40134.0
2021-02-24 14:40:00,124.82,124.89,124.5,124.56,44964.0,115.3492,115.4139,115.0535,115.109,44964.0
2021-02-24 14:50:00,124.57,124.64,124.41,124.42,69819.0,115.1182,115.1829,114.9703,114.9796,69819.0
2021-02-24 15:00:00,124.43,124.53,124.2,124.28,53775.0,114.9888,115.0812,114.7763,114.8502,53775.0
2021-02-24 15:10:00,124.31,124.59,124.25,124.55,31682.0,114.8779,115.1367,114.8225,115.0997,31682.0
2021-02-24 15:20:00,124.55,124.61,124.39,124.51,60441.0,115.0997,115.1552,114.9519,115.0628,60441.0
2021-02-24 15:30:00,124.51,124.61,124.38,124.55,83373.0,115.0628,115.1552,114.9426,115.0997,83373.0
2021-02-24 15:40:00,124.54,124.65,124.13,124.53,156092.0,115.0905,115.1921,114.7116,115.0812,156092.0
2021-02-24 15:50:00,124.54,124.89,124.46,124.47,224426.0,115.0905,115.4139,115.0166,115.0258,224426.0
2021-02-25 09:30:00,125.48,125.71,123.64,124.82,171452.0,115.9592,116.1717,114.2588,115.3492,171452.0
2021-02-25 09:40:00,124.81,125.09,124.18,124.36,31665.0,115.34,115.5987,114.7578,114.9241,31665.0
2021-02-25 09:50:00,124.36,124.85,123.98,124.32,107683.0,114.9241,115.377,114.573,114.8872,107683.0
2021-02-25 10:00:00,124.32,124.33,123.05,123.32,97680.0,114.8872,114.8964,113.7135,113.963,97680.0
2021-02-25 10:10:00,123.37,123.47,122.83,123.12,81392.0,114.0093,114.1017,113.5102,113.7782,81392.0
2021-02-25 10:20:00,123.08,123.33,122.74,122.91,64087.0,113.7413,113.9723,113.4271,113.5842,64087.0
2021-02-25 10:30:00,122.93,122.93,122.23,122.31,64046.0,113.6026,113.6026,112.9558,113.0297,64046.0
2021-02-25 10:40:00,122.31,122.93,122.15,122.27,63393.0,113.0297,113.6026,112.8818,112.9927,63393.0
2021-02-25 10:50:00,122.17,122.51,121.96,122.4,40931.0,112.9003,113.2145,112.7062,113.1129,40931.0
2021-02-25 11:00:00,122.4,122.75,122.31,122.6,43518.0,113.1129,113.4363,113.0297,113.2977,43518.0
2021-02-25 11:10:00,122.62,122.62,122.19,122.39,46986.0,113.3162,113.3162,112.9188,113.1036,46986.0
2021-02-25 11:20:00,122.37,122.41,122.05,122.2,31018.0,113.0851,113.1221,112.7894,112.928,31018.0
2021-02-25 11:30:00,122.17,122.25,121.91,122.19,32432.0,112.9003,112.9742,112.66,112.9188,32432.0
2021-02-25 11:40:00,122.2,122.27,121.51,121.73,33126.0,112.928,112.9927,112.2904,112.4937,33126.0
2021-02-25 11:50:00,121.74,122.15,121.65,121.89,62089.0,112.5029,112.8818,112.4198,112.6416,62089.0
2021-02-25 12:00:00,121.88,121.88,121.17,121.29,64581.0,112.6323,112.6323,111.9762,112.0871,64581.0
2021-02-25 12:10:00,121.3,121.54,120.89,121.19,100878.0,112.0963,112.3181,111.7174,111.9947,100878.0
2021-02-25 12:20:00,121.19,121.45,120.89,120.96,34267.0,111.9947,112.2349,111.7174,111.7821,34267.0
2021-02-25 12:30:00,120.96,121.24,120.67,121.19,30794.0,111.7821,112.0409,111.5141,111.9947,30794.0
2021-02-25 12:40:00,121.18,121.22,120.89,121.03,21067.0,111.9854,112.0224,111.7174,111.8468,21067.0
2021-02-25 12:50:00,120.98,120.98,120.03,120.21,46250.0,111.8006,111.8006,110.9227,111.089,46250.0
2021-02-25 13:00:00,120.16,120.53,119.84,120.22,42710.0,111.0428,111.3847,110.7471,111.0983,42710.0
2021-02-25 13:10:00,120.23,120.73,120.05,120.72,43625.0,111.1075,111.5696,110.9412,111.5603,43625.0
2021-02-25 13:20:00,120.73,121.14,120.73,120.89,49410.0,111.5696,111.9485,111.5696,111.7174,49410.0
2021-02-25 13:30:00,120.9,121.14,120.59,121.09,38965.0,111.7267,111.9485,111.4402,111.9023,38965.0
2021-02-25 13:40:00,121.08,121.22,120.85,120.99,63820.0,111.893,112.0224,111.6805,111.8098,63820.0
2021-02-25 13:50:00,121.0,121.05,120.62,120.9,38559.0,111.8191,111.8653,111.4679,111.7267,38559.0
2021-02-25 14:00:00,120.87,121.23,120.7,121.19,44097.0,111.6989,112.0316,111.5418,111.9947,44097.0
2021-02-25 14:10:00,121.17,121.44,120.98,121.42,41378.0,111.9762,112.2257,111.8006,112.2072,41378.0
2021-02-25 14:20:00,121.45,121.49,121.17,121.25,63001.0,112.2349,112.2719,111.9762,112.0501,63001.0
2021-02-25 14:30:00,121.22,121.45,120.89,120.96,131918.0,112.0224,112.2349,111.7174,111.7821,131918.0
2021-02-25 14:40:00,120.93,121.19,120.7,120.79,29141.0,111.7544,111.9947,111.5418,111.625,29141.0
2021-02-25 14:50:00,120.81,121.12,120.63,120.67,30912.0,111.6435,111.93,111.4772,111.5141,30912.0
2021-02-25 15:00:00,120.63,120.83,120.2,120.24,66512.0,111.4772,111.662,111.0798,111.1167,66512.0
2021-02-25 15:10:00,120.23,120.52,119.62,119.85,87334.0,111.1075,111.3755,110.5438,110.7563,87334.0
2021-02-25 15:20:00,119.86,120.13,119.55,119.65,129055.0,110.7656,111.0151,110.4791,110.5715,129055.0
2021-02-25 15:30:00,119.65,119.98,118.88,119.3,113281.0,110.5715,110.8765,109.8599,110.2481,113281.0
2021-02-25 15:40:00,119.3,119.88,118.91,119.71,231307.0,110.2481,110.7841,109.8877,110.627,231307.0
2021-02-25 15:50:00,119.67,119.72,119.13,119.24,358896.0,110.59,110.6362,110.091,110.1926,358896.0
2021-02-26 09:30:00,119.53,119.9,118.52,119.28,96172.0,110.4606,110.8025,109.5273,110.2296,96172.0
2021-02-26 09:40:00,119.16,119.83,118.57,119.21,147114.0,110.1187,110.7379,109.5735,110.1649,147114.0
2021-02-26 09:50:00,119.15,119.29,118.0,118.03,86261.0,110.1094,110.2388,109.0467,109.0744,86261.0
2021-02-26 10:00:00,118.04,118.47,117.31,117.48,95616.0,109.0837,109.481,108.4091,108.5662,95616.0
2021-02-26 10:10:00,117.34,117.8,116.8,117.0,157503.0,108.4368,108.8619,107.9378,108.1226,157503.0
2021-02-26 10:20:00,117.03,117.43,116.67,116.83,80269.0,108.1503,108.52,107.8176,107.9655,80269.0
2021-02-26 10:30:00,116.8,117.96,116.77,117.92,92405.0,107.9378,109.0097,107.91,108.9728,92405.0
2021-02-26 10:40:00,117.73,118.41,117.45,118.34,80090.0,108.7972,109.4256,108.5384,109.3609,80090.0
2021-02-26 10:50:00,118.32,118.32,117.44,117.52,67285.0,109.3424,109.3424,108.5292,108.6031,67285.0
2021-02-26 11:00:00,117.57,118.64,117.41,118.47,66570.0,108.6493,109.6381,108.5015,109.481,66570.0
2021-02-26 11:10:00,118.51,119.01,118.18,118.58,75104.0,109.518,109.9801,109.213,109.5827,75104.0
2021-02-26 11:20:00,118.64,119.08,118.51,118.81,79032.0,109.6381,110.0448,109.518,109.7952,79032.0
2021-02-26 11:30:00,118.72,119.59,118.72,119.55,44495.0,109.7121,110.5161,109.7121,110.4791,44495.0
2021-02-26 11:40:00,119.58,119.95,119.22,119.47,53433.0,110.5068,110.8487,110.1741,110.4052,53433.0
2021-02-26 11:50:00,119.47,119.64,119.03,119.64,40319.0,110.4052,110.5623,109.9986,110.5623,40319.0
2021-02-26 12:00:00,119.64,120.1,119.56,120.03,37839.0,110.5623,110.9874,110.4883,110.9227,37839.0
2021-02-26 12:10:00,120.01,120.34,119.88,120.34,26125.0,110.9042,111.2092,110.7841,111.2092,26125.0
2021-02-26 12:20:00,120.37,120.5,120.09,120.14,25545.0,111.2369,111.357,110.9781,111.0243,25545.0
2021-02-26 12:30:00,120.23,120.61,120.2,120.36,24105.0,111.1075,111.4587,111.0798,111.2276,24105.0
2021-02-26 12:40:00,120.34,120.43,119.83,119.95,30532.0,111.2092,111.2923,110.7379,110.8487,30532.0
2021-02-26 12:50:00,119.92,120.33,119.61,119.75,22634.0,110.821,111.1999,110.5345,110.6639,22634.0
2021-02-26 13:00:00,119.72,119.76,119.28,119.67,23702.0,110.6362,110.6732,110.2296,110.59,23702.0
2021-02-26 13:10:00,119.62,120.04,119.56,120.02,19854.0,110.5438,110.9319,110.4883,110.9134,19854.0
2021-02-26 13:20:00,120.05,120.33,120.0,120.1,21635.0,110.9412,111.1999,110.895,110.9874,21635.0
2021-02-26 13:30:00,120.13,120.16,119.55,119.76,59665.0,111.0151,111.0428,110.4791,110.6732,59665.0
2021-02-26 13:40:00,119.73,120.31,119.57,119.77,34274.0,110.6454,111.1814,110.4976,110.6824,34274.0
2021-02-26 13:50:00,119.77,120.26,119.62,120.0,36019.0,110.6824,111.1352,110.5438,110.895,36019.0
2021-02-26 14:00:00,119.98,120.38,119.93,120.15,44953.0,110.8765,111.2461,110.8303,111.0336,44953.0
2021-02-26 14:10:00,120.11,120.13,119.49,119.52,34473.0,110.9966,111.0151,110.4237,110.4514,34473.0
2021-02-26 14:20:00,119.56,119.87,119.44,119.74,51857.0,110.4883,110.7748,110.3774,110.6547,51857.0
2021-02-26 14:30:00,119.73,119.89,119.55,119.67,25241.0,110.6454,110.7933,110.4791,110.59,25241.0
2021-02-26 14:40:00,119.61,120.11,119.46,120.0,40121.0,110.5345,110.9966,110.3959,110.895,40121.0
2021-02-26 14:50:00,119.97,120.03,119.75,120.03,36134.0,110.8672,110.9227,110.6639,110.9227,36134.0
2021-02-26 15:00:00,120.09,120.7,120.03,120.65,51169.0,110.9781,111.5418,110.9227,111.4956,51169.0
2021-02-26 15:10:00,120.67,120.73,120.3,120.67,41884.0,111.5141,111.5696,111.1722,111.5141,41884.0
2021-02-26 15:20:00,120.68,120.78,119.86,119.95,59061.0,111.5234,111.6158,110.7656,110.8487,59061.0
2021-02-26 15:30:00,119.95,120.42,119.94,120.27,48925.0,110.8487,111.2831,110.8395,111.1445,48925.0
2021-02-26 15:40:00,120.24,121.24,120.17,121.14,83590.0,111.1167,112.0409,111.0521,111.9485,83590.0
2021-02-26 15:50:00,121.05,121.32,120.04,120.18,306488.0,111.8653,112.1148,110.9319,111.0613,306488.0
2021-03-01 09:30:00,122.38,123.81,121.87,123.37,131636.0,113.0944,114.4159,112.6231,114.0093,131636.0
2021-03-01 09:40:00,123.36,124.06,123.13,123.47,47214.0,114.0,114.6469,113.7875,114.1017,47214.0
2021-03-01 09:50:00,123.42,123.57,123.01,123.52,43102.0,114.0555,114.1941,113.6766,114.1479,43102.0
2021-03-01 10:00:00,123.52,123.84,123.04,123.48,47936.0,114.1479,114.4436,113.7043,114.1109,47936.0
2021-03-01 10:10:00,123.41,123.95,123.36,123.45,47262.0,114.0462,114.5452,114.0,114.0832,47262.0
2021-03-01 10:20:00,123.39,123.45,122.81,122.96,39509.0,114.0277,114.0832,113.4917,113.6304,39509.0
2021-03-01 10:30:00,122.98,123.57,122.95,123.5,43724.0,113.6488,114.1941,113.6211,114.1294,43724.0
2021-03-01 10:40:00,123.48,123.63,123.08,123.26,26076.0,114.1109,114.2495,113.7413,113.9076,26076.0
2021-03-01 10:50:00,123.29,123.33,123.05,123.27,35550.0,113.9353,113.9723,113.7135,113.9168,35550.0
2021-03-01 11:00:00,123.25,123.36,122.84,122.98,71071.0,113.8984,114.0,113.5195,113.6488,71071.0
2021-03-01 11:10:00,122.97,123.35,122.89,123.22,24840.0,113.6396,113.9908,113.5657,113.8706,24840.0
2021-03-01 11:20:00,123.2,123.38,123.16,123.32,20867.0,113.8522,114.0185,113.8152,113.963,20867.0
2021-03-01 11:30:00,123.37,123.53,123.19,123.48,30159.0,114.0093,114.1571,113.8429,114.1109,30159.0
2021-03-01 11:40:00,123.48,123.55,123.07,123.14,32029.0,114.1109,114.1756,113.732,113.7967,32029.0
2021-03-01 11:50:00,123.17,123.37,123.09,123.25,27800.0,113.8244,114.0093,113.7505,113.8984,27800.0
2021-03-01 12:00:00,123.27,123.34,123.15,123.34,22835.0,113.9168,113.9815,113.8059,113.9815,22835.0
2021-03-01 12:10:00,123.34,123.41,123.14,123.29,39006.0,113.9815,114.0462,113.7967,113.9353,39006.0
2021-03-01 12:20:00,123.26,123.41,123.2,123.31,18328.0,113.9076,114.0462,113.8522,113.9538,18328.0
2021-03-01 12:30:00,123.29,123.38,123.27,123.34,38517.0,113.9353,114.0185,113.9168,113.9815,38517.0
2021-03-01 12:40:00,123.35,123.42,123.13,123.4,35228.0,113.9908,114.0555,113.7875,114.037,35228.0
2021-03-01 12:50:00,123.42,123.42,123.19,123.32,18542.0,114.0555,114.0555,113.8429,113.963,18542.0
2021-03-01 13:00:00,123.32,123.73,123.25,123.67,22959.0,113.963,114.3419,113.8984,114.2865,22959.0
2021-03-01 13:10:00,123.67,123.72,123.29,123.44,10646.0,114.2865,114.3327,113.9353,114.0739,10646.0
2021-03-01 13:20:00,123.41,123.62,123.39,123.61,11976.0,114.0462,114.2403,114.0277,114.231,11976.0
2021-03-01 13:30:00,123.66,123.92,123.66,123.88,24632.0,114.2773,114.5175,114.2773,114.4806,24632.0
2021-03-01 13:40:00,123.88,123.99,123.69,123.82,60229.0,114.4806,114.5822,114.305,114.4251,60229.0
2021-03-01 13:50:00,123.8,123.97,123.76,123.92,17102.0,114.4066,114.5637,114.3697,114.5175,17102.0
2021-03-01 14:00:00,123.95,124.55,123.9,124.43,41416.0,114.5452,115.0997,114.499,114.9888,41416.0
2021-03-01 14:10:00,124.39,124.62,124.26,124.29,40959.0,114.9519,115.1644,114.8317,114.8594,40959.0
2021-03-01 14:20:00,124.28,124.43,124.18,124.34,11871.0,114.8502,114.9888,114.7578,114.9057,11871.0
2021-03-01 14:30:00,124.35,124.47,124.24,124.46,59031.0,114.9149,115.0258,114.8132,115.0166,59031.0
2021-03-01 14:40:00,124.48,124.68,124.47,124.56,21555.0,115.035,115.2199,115.0258,115.109,21555.0
2021-03-01 14:50:00,124.58,124.78,124.55,124.64,19372.0,115.1274,115.3123,115.0997,115.1829,19372.0
2021-03-01 15:00:00,124.66,124.8,124.62,124.7,20706.0,115.2014,115.3308,115.1644,115.2383,20706.0
2021-03-01 15:10:00,124.72,124.78,124.36,124.48,28879.0,115.2568,115.3123,114.9241,115.035,28879.0
2021-03-01 15:20:00,124.5,124.55,124.36,124.48,43878.0,115.0535,115.0997,114.9241,115.035,43878.0
2021-03-01 15:30:00,124.52,124.56,124.13,124.17,95542.0,115.072,115.109,114.7116,114.7486,95542.0
2021-03-01 15:40:00,124.16,124.26,123.91,123.92,86631.0,114.7393,114.8317,114.5083,114.5175,86631.0
2021-03-01 15:50:00,123.92,124.17,123.76,123.93,391528.0,114.5175,114.7486,114.3697,114.5268,391528.0
2021-03-02 09:30:00,123.5,124.27,123.26,123.71,68023.0,114.1294,114.841,113.9076,114.3235,68023.0
2021-03-02 09:40:00,123.64,124.1,123.38,123.64,43580.0,114.2588,114.6839,114.0185,114.2588,43580.0
2021-03-02 09:50:00,123.63,124.58,123.52,124.17,43371.0,114.2495,115.1274,114.1479,114.7486,43371.0
2021-03-02 10:00:00,124.18,124.71,124.17,124.59,43882.0,114.7578,115.2476,114.7486,115.1367,43882.0
2021-03-02 10:10:00,124.61,124.65,124.06,124.36,23466.0,115.1552,115.1921,114.6469,114.9241,23466.0
2021-03-02 10:20:00,124.36,124.45,123.71,123.72,70960.0,114.9241,115.0073,114.3235,114.3327,70960.0
2021-03-02 10:30:00,123.65,123.94,123.42,123.44,22472.0,114.268,114.536,114.0555,114.0739,22472.0
2021-03-02 10:40:00,123.47,123.85,123.26,123.81,25323.0,114.1017,114.4528,113.9076,114.4159,25323.0
2021-03-02 10:50:00,123.79,123.97,123.61,123.71,28561.0,114.3974,114.5637,114.231,114.3235,28561.0
2021-03-02 11:00:00,123.64,123.71,123.22,123.62,11247.0,114.2588,114.3235,113.8706,114.2403,11247.0
2021-03-02 11:10:00,123.66,123.71,123.32,123.53,12922.0,114.2773,114.3235,113.963,114.1571,12922.0
2021-03-02 11:20:00,123.52,123.74,123.25,123.74,21028.0,114.1479,114.3512,113.8984,114.3512,21028.0
2021-03-02 11:30:00,123.65,123.65,122.88,123.06,18814.0,114.268,114.268,113.5564,113.7228,18814.0
2021-03-02 11:40:00,123.0,123.31,122.87,123.2,23593.0,113.6673,113.9538,113.5472,113.8522,23593.0
2021-03-02 11:50:00,123.17,123.22,123.07,123.11,25352.0,113.8244,113.8706,113.732,113.769,25352.0
2021-03-02 12:00:00,123.09,123.39,123.02,123.18,62678.0,113.7505,114.0277,113.6858,113.8337,62678.0
2021-03-02 12:10:00,123.21,123.9,123.2,123.79,21620.0,113.8614,114.499,113.8522,114.3974,21620.0
2021-03-02 12:20:00,123.76,123.96,123.71,123.77,20137.0,114.3697,114.5545,114.3235,114.3789,20137.0
2021-03-02 12:30:00,123.71,123.85,123.62,123.8,13687.0,114.3235,114.4528,114.2403,114.4066,13687.0
2021-03-02 12:40:00,123.82,123.88,123.65,123.66,13512.0,114.4251,114.4806,114.268,114.2773,13512.0
2021-03-02 12:50:00,123.67,123.88,123.64,123.84,12309.0,114.2865,114.4806,114.2588,114.4436,12309.0
2021-03-02 13:00:00,123.9,123.99,123.76,123.87,30457.0,114.499,114.5822,114.3697,114.4713,30457.0
2021-03-02 13:10:00,123.87,124.0,123.76,123.76,10501.0,114.4713,114.5915,114.3697,114.3697,10501.0
2021-03-02 13:20:00,123.7,123.97,123.7,123.94,16666.0,114.3142,114.5637,114.3142,114.536,16666.0
2021-03-02 13:30:00,123.92,124.15,123.92,124.15,18772.0,114.5175,114.7301,114.5175,114.7301,18772.0
2021-03-02 13:40:00,124.14,124.17,123.87,123.9,40799.0,114.7208,114.7486,114.4713,114.499,40799.0
2021-03-02 13:50:00,123.89,124.05,123.81,123.97,41212.0,114.4898,114.6377,114.4159,114.5637,41212.0
2021-03-02 14:00:00,123.98,124.15,123.75,123.78,37602.0,114.573,114.7301,114.3604,114.3881,37602.0
2021-03-02 14:10:00,123.71,123.81,123.62,123.74,25350.0,114.3235,114.4159,114.2403,114.3512,25350.0
2021-03-02 14:20:00,123.77,123.87,123.68,123.71,20220.0,114.3789,114.4713,114.2957,114.3235,20220.0
2021-03-02 14:30:00,123.72,123.84,123.59,123.8,29493.0,114.3327,114.4436,114.2126,114.4066,29493.0
2021-03-02 14:40:00,123.79,123.94,123.77,123.87,59436.0,114.3974,114.536,114.3789,114.4713,59436.0
2021-03-02 14:50:00,123.88,124.16,123.81,124.04,23449.0,114.4806,114.7393,114.4159,114.6284,23449.0
2021-03-02 15:00:00,124.07,124.34,124.07,124.32,26873.0,114.6561,114.9057,114.6561,114.8872,26873.0
2021-03-02 15:10:00,124.34,124.37,124.08,124.1,40915.0,114.9057,114.9334,114.6654,114.6839,40915.0
2021-03-02 15:20:00,124.03,124.12,123.88,123.95,16020.0,114.6192,114.7023,114.4806,114.5452,16020.0
2021-03-02 15:30:00,123.92,124.05,123.86,123.98,32460.0,114.5175,114.6377,114.4621,114.573,32460.0
2021-03-02 15:40:00,123.94,124.04,123.73,123.73,119718.0,114.536,114.6284,114.3419,114.3419,119718.0
2021-03-02 15:50:00,123.73,123.98,123.43,123.46,237212.0,114.3419,114.573,114.0647,114.0924,237212.0
2021-03-03 09:30:00,124.34,125.45,124.34,124.97,90080.0,114.9057,115.9314,114.9057,115.4879,90080.0
2021-03-03 09:40:00,124.87,125.13,124.5,124.92,43550.0,115.3954,115.6357,115.0535,115.4416,43550.0
2021-03-03 09:50:00,125.0,125.63,125.0,125.06,67699.0,115.5156,116.0978,115.5156,115.571,67699.0
2021-03-03 10:00:00,125.1,125.74,124.92,125.71,146594.0,115.608,116.1994,115.4416,116.1717,146594.0
2021-03-03 10:10:00,125.71,125.78,124.96,125.22,97296.0,116.1717,116.2364,115.4786,115.7189,97296.0
2021-03-03 10:20:00,125.23,125.67,125.16,125.48,81831.0,115.7281,116.1347,115.6634,115.9592,81831.0
2021-03-03 10:30:00,125.46,125.94,125.28,125.88,130976.0,115.9407,116.3843,115.7743,116.3288,130976.0
2021-03-03 10:40:00,125.85,126.12,125.6,125.84,115829.0,116.3011,116.5506,116.0701,116.2918,115829.0
2021-03-03 10:50:00,125.85,126.2,125.69,125.81,83988.0,116.3011,116.6245,116.1532,116.2641,83988.0
2021-03-03 11:00:00,125.73,125.94,125.51,125.7,24898.0,116.1902,116.3843,115.9869,116.1625,24898.0
2021-03-03 11:10:00,125.73,126.12,125.63,126.1,26558.0,116.1902,116.5506,116.0978,116.5321,26558.0
2021-03-03 11:20:00,126.05,126.25,125.87,126.17,48732.0,116.4859,116.6707,116.3196,116.5968,48732.0
2021-03-03 11:30:00,126.13,126.16,125.93,125.96,26997.0,116.5598,116.5876,116.375,116.4027,26997.0
2021-03-03 11:40:00,125.97,126.05,125.82,125.98,23959.0,116.412,116.4859,116.2734,116.4212,23959.0
2021-03-03 11:50:00,125.98,126.29,125.84,125.88,14791.0,116.4212,116.7077,116.2918,116.3288,14791.0
2021-03-03 12:00:00,125.86,125.98,125.78,125.93,13375.0,116.3103,116.4212,116.2364,116.375,13375.0
2021-03-03 12:10:00,125.95,126.03,125.78,125.85,27348.0,116.3935,116.4674,116.2364,116.3011,27348.0
2021-03-03 12:20:00,125.85,126.04,125.79,125.94,38005.0,116.3011,116.4767,116.2456,116.3843,38005.0
2021-03-03 12:30:00,125.96,126.38,125.93,126.38,32910.0,116.4027,116.7909,116.375,116.7909,32910.0
2021-03-03 12:40:00,126.4,126.79,126.38,126.71,22440.0,116.8094,117.1698,116.7909,117.0958,22440.0
2021-03-03 12:50:00,126.77,126.98,126.66,126.91,42970.0,117.1513,117.3453,117.0496,117.2807,42970.0
2021-03-03 13:00:00,126.91,127.01,126.79,126.8,25753.0,117.2807,117.3731,117.1698,117.179,25753.0
2021-03-03 13:10:00,126.75,127.05,126.73,126.99,14962.0,117.1328,117.41,117.1143,117.3546,14962.0
2021-03-03 13:20:00,126.98,126.99,126.63,126.73,39715.0,117.3453,117.3546,117.0219,117.1143,39715.0
2021-03-03 13:30:00,126.71,126.77,126.52,126.61,28127.0,117.0958,117.1513,116.9202,117.0034,28127.0
2021-03-03 13:40:00,126.58,126.58,126.08,126.11,28416.0,116.9757,116.9757,116.5136,116.5414,28416.0
2021-03-03 13:50:00,126.11,126.21,125.89,125.94,27619.0,116.5414,116.6338,116.338,116.3843,27619.0
2021-03-03 14:00:00,125.93,126.09,125.3,125.57,76890.0,116.375,116.5229,115.7928,116.0423,76890.0
2021-03-03 14:10:00,125.61,125.8,125.46,125.71,32045.0,116.0793,116.2549,115.9407,116.1717,32045.0
2021-03-03 14:20:00,125.82,125.84,125.58,125.74,21606.0,116.2734,116.2918,116.0516,116.1994,21606.0
2021-03-03 14:30:00,125.68,125.9,125.27,125.87,36475.0,116.144,116.3473,115.7651,116.3196,36475.0
2021-03-03 14:40:00,125.84,126.11,125.71,125.85,40014.0,116.2918,116.5414,116.1717,116.3011,40014.0
2021-03-03 14:50:00,125.92,126.34,125.92,126.25,19502.0,116.3658,116.7539,116.3658,116.6707,19502.0
2021-03-03 15:00:00,126.25,126.62,126.13,126.56,42830.0,116.6707,117.0127,116.5598,116.9572,42830.0
2021-03-03 15:10:00,126.6,126.83,126.33,126.59,47658.0,116.9942,117.2067,116.7447,116.9849,47658.0
2021-03-03 15:20:00,126.56,126.6,126.06,126.18,43623.0,116.9572,116.9942,116.4951,116.606,43623.0
2021-03-03 15:30:00,126.16,126.28,125.8,125.82,47601.0,116.5876,116.6985,116.2549,116.2734,47601.0
2021-03-03 15:40:00,125.88,126.33,125.79,126.19,83166.0,116.3288,116.7447,116.2456,116.6153,83166.0
2021-03-03 15:50:00,126.17,126.17,125.27,125.42,193648.0,116.5968,116.5968,115.7651,115.9037,193648.0
2021-03-04 09:30:00,124.43,125.27,123.49,125.18,152121.0,114.9888,115.7651,114.1201,115.6819,152121.0
2021-03-04 09:40:00,125.26,125.68,124.61,124.61,146822.0,115.7558,116.144,115.1552,115.1552,146822.0
2021-03-04 09:50:00,124.54,125.1,124.06,124.57,65430.0,115.0905,115.608,114.6469,115.1182,65430.0
2021-03-04 10:00:00,124.55,124.75,123.43,123.51,78284.0,115.0997,115.2845,114.0647,114.1386,78284.0
2021-03-04 10:10:00,123.42,123.46,122.69,122.75,44235.0,114.0555,114.0924,113.3808,113.4363,44235.0
2021-03-04 10:20:00,122.78,123.77,122.61,123.47,52027.0,113.464,114.3789,113.3069,114.1017,52027.0
2021-03-04 10:30:00,123.51,123.55,123.06,123.47,46947.0,114.1386,114.1756,113.7228,114.1017,46947.0
2021-03-04 10:40:00,123.5,123.5,122.69,122.7,31007.0,114.1294,114.1294,113.3808,113.3901,31007.0
2021-03-04 10:50:00,122.72,123.63,122.72,123.42,171496.0,113.4086,114.2495,113.4086,114.0555,171496.0
2021-03-04 11:00:00,123.47,123.76,123.23,123.34,32028.0,114.1017,114.3697,113.8799,113.9815,32028.0
2021-03-04 11:10:00,123.4,123.49,122.97,123.28,37169.0,114.037,114.1201,113.6396,113.9261,37169.0
2021-03-04 11:20:00,123.25,123.71,123.25,123.6,21516.0,113.8984,114.3235,113.8984,114.2218,21516.0
2021-03-04 11:30:00,123.64,123.89,123.35,123.74,17350.0,114.2588,114.4898,113.9908,114.3512,17350.0
2021-03-04 11:40:00,123.79,124.41,123.78,124.4,33669.0,114.3974,114.9703,114.3881,114.9611,33669.0
2021-03-04 11:50:00,124.42,124.69,124.26,124.5,34441.0,114.9796,115.2291,114.8317,115.0535,34441.0
2021-03-04 12:00:00,124.64,125.01,124.62,125.0,71472.0,115.1829,115.5248,115.1644,115.5156,71472.0
2021-03-04 12:10:00,124.98,125.43,124.64,125.3,62535.0,115.4971,115.913,115.1829,115.7928,62535.0
2021-03-04 12:20:00,125.39,125.56,124.92,125.46,53406.0,115.876,116.0331,115.4416,115.9407,53406.0
2021-03-04 12:30:00,125.46,125.96,125.31,125.96,59295.0,115.9407,116.4027,115.8021,116.4027,59295.0
2021-03-04 12:40:00,125.91,126.1,125.22,125.26,56841.0,116.3565,116.5321,115.7189,115.7558,56841.0
2021-03-04 12:50:00,125.28,125.29,124.06,124.28,47623.0,115.7743,115.7836,114.6469,114.8502,47623.0
2021-03-04 13:00:00,124.2,124.44,123.73,123.98,78971.0,114.7763,114.9981,114.3419,114.573,78971.0
2021-03-04 13:10:00,123.93,124.02,123.21,123.53,126367.0,114.5268,114.6099,113.8614,114.1571,126367.0
2021-03-04 13:20:00,123.54,123.65,123.06,123.61,59868.0,114.1664,114.268,113.7228,114.231,59868.0
2021-03-04 13:30:00,123.65,123.98,123.25,123.84,44191.0,114.268,114.573,113.8984,114.4436,44191.0
2021-03-04 13:40:00,123.82,123.91,123.19,123.31,101664.0,114.4251,114.5083,113.8429,113.9538,101664.0
2021-03-04 13:50:00,123.32,123.39,122.0,122.08,118993.0,113.963,114.0277,112.7432,112.8171,118993.0
2021-03-04 14:00:00,122.09,123.39,122.09,123.39,90173.0,112.8264,114.0277,112.8264,114.0277,90173.0
2021-03-04 14:10:00,123.34,123.7,123.03,123.63,64986.0,113.9815,114.3142,113.6951,114.2495,64986.0
2021-03-04 14:20:00,123.64,124.38,123.61,124.04,58966.0,114.2588,114.9426,114.231,114.6284,58966.0
2021-03-04 14:30:00,124.06,124.07,123.2,123.84,173823.0,114.6469,114.6561,113.8522,114.4436,173823.0
2021-03-04 14:40:00,123.87,124.75,123.7,124.7,47944.0,114.4713,115.2845,114.3142,115.2383,47944.0
2021-03-04 14:50:00,124.73,125.14,124.58,125.03,46029.0,115.2661,115.645,115.1274,115.5433,46029.0
2021-03-04 15:00:00,125.1,125.58,124.94,124.95,77683.0,115.608,116.0516,115.4601,115.4694,77683.0
2021-03-04 15:10:00,124.92,125.06,124.39,124.72,86888.0,115.4416,115.571,114.9519,115.2568,86888.0
2021-03-04 15:20:00,124.7,125.28,124.45,125.06,106334.0,115.2383,115.7743,115.0073,115.571,106334.0
2021-03-04 15:30:00,125.05,126.01,125.01,126.0,138237.0,115.5618,116.4489,115.5248,116.4397,138237.0
2021-03-04 15:40:00,126.0,126.19,125.58,125.58,180750.0,116.4397,116.6153,116.0516,116.0516,180750.0
2021-03-04 15:50:00,125.59,126.12,125.42,125.97,367881.0,116.0608,116.5506,115.9037,116.412,367881.0
2021-03-05 09:30:00,127.3,128.45,127.0,127.54,123210.0,117.6411,118.7038,117.3638,117.8629,123210.0
2021-03-05 09:40:00,127.48,127.59,126.93,126.93,85698.0,117.8074,117.9091,117.2991,117.2991,85698.0
2021-03-05 09:50:00,126.9,127.12,125.28,126.52,125499.0,117.2714,117.4747,115.7743,116.9202,125499.0
2021-03-05 10:00:00,126.6,126.82,125.94,126.32,51633.0,116.9942,117.1975,116.3843,116.7354,51633.0
2021-03-05 10:10:00,126.31,126.54,125.1,125.24,100498.0,116.7262,116.9387,115.608,115.7374,100498.0
2021-03-05 10:20:00,125.18,125.36,124.41,124.44,65347.0,115.6819,115.8483,114.9703,114.9981,65347.0
2021-03-05 10:30:00,124.48,125.0,123.83,123.94,54370.0,115.035,115.5156,114.4344,114.536,54370.0
2021-03-05 10:40:00,123.9,124.69,123.7,124.57,73862.0,114.499,115.2291,114.3142,115.1182,73862.0
2021-03-05 10:50:00,124.37,124.77,123.79,123.96,66257.0,114.9334,115.303,114.3974,114.5545,66257.0
2021-03-05 11:00:00,123.99,124.1,123.13,123.16,91838.0,114.5822,114.6839,113.7875,113.8152,91838.0
2021-03-05 11:10:00,123.23,123.61,122.49,122.67,86661.0,113.8799,114.231,113.196,113.3624,86661.0
2021-03-05 11:20:00,122.61,122.68,120.78,120.85,164326.0,113.3069,113.3716,111.6158,111.6805,164326.0
2021-03-05 11:30:00,120.79,122.29,120.79,121.98,77365.0,111.625,113.0112,111.625,112.7247,77365.0
2021-03-05 11:40:00,121.95,122.27,121.53,122.15,54769.0,112.697,112.9927,112.3089,112.8818,54769.0
2021-03-05 11:50:00,122.09,123.16,122.02,123.04,29865.0,112.8264,113.8152,112.7617,113.7043,29865.0
2021-03-05 12:00:00,123.06,123.25,122.77,122.98,61000.0,113.7228,113.8984,113.4548,113.6488,61000.0
2021-03-05 12:10:00,122.95,123.36,122.87,123.32,37259.0,113.6211,114.0,113.5472,113.963,37259.0
2021-03-05 12:20:00,123.39,124.07,123.27,123.97,206259.0,114.0277,114.6561,113.9168,114.5637,206259.0
2021-03-05 12:30:00,123.9,124.33,123.71,124.25,88374.0,114.499,114.8964,114.3235,114.8225,88374.0
2021-03-05 12:40:00,124.24,124.74,124.05,124.32,54760.0,114.8132,115.2753,114.6377,114.8872,54760.0
2021-03-05 12:50:00,124.38,124.56,124.06,124.21,41964.0,114.9426,115.109,114.6469,114.7855,41964.0
2021-03-05 13:00:00,124.19,124.55,123.9,124.46,30403.0,114.767,115.0997,114.499,115.0166,30403.0
2021-03-05 13:10:00,124.5,124.74,124.14,124.65,26497.0,115.0535,115.2753,114.7208,115.1921,26497.0
2021-03-05 13:20:00,124.63,125.09,124.53,125.09,32573.0,115.1737,115.5987,115.0812,115.5987,32573.0
2021-03-05 13:30:00,125.15,125.59,124.95,125.38,61608.0,115.6542,116.0608,115.4694,115.8667,61608.0
2021-03-05 13:40:00,125.39,125.98,125.39,125.75,51564.0,115.876,116.4212,115.876,116.2087,51564.0
2021-03-05 13:50:00,125.73,126.03,125.34,125.71,54398.0,116.1902,116.4674,115.8298,116.1717,54398.0
2021-03-05 14:00:00,125.92,125.94,125.17,125.48,47045.0,116.3658,116.3843,115.6727,115.9592,47045.0
2021-03-05 14:10:00,125.54,126.08,125.38,125.79,40791.0,116.0146,116.5136,115.8667,116.2456,40791.0
2021-03-05 14:20:00,125.9,126.2,125.83,126.13,31878.0,116.3473,116.6245,116.2826,116.5598,31878.0
2021-03-05 14:30:00,126.17,126.39,126.08,126.17,40383.0,116.5968,116.8001,116.5136,116.5968,40383.0
2021-03-05 14:40:00,126.2,126.31,125.99,126.26,43773.0,116.6245,116.7262,116.4305,116.68,43773.0
2021-03-05 14:50:00,126.29,126.54,126.17,126.38,72676.0,116.7077,116.9387,116.5968,116.7909,72676.0
2021-03-05 15:00:00,126.39,126.77,126.39,126.57,49450.0,116.8001,117.1513,116.8001,116.9665,49450.0
2021-03-05 15:10:00,126.6,127.06,126.48,126.92,47702.0,116.9942,117.4193,116.8833,117.2899,47702.0
2021-03-05 15:20:00,126.93,127.16,126.68,126.78,46593.0,117.2991,117.5117,117.0681,117.1605,46593.0
2021-03-05 15:30:00,126.76,127.31,126.71,127.28,65965.0,117.142,117.6503,117.0958,117.6226,65965.0
2021-03-05 15:40:00,127.28,127.34,126.96,127.16,81979.0,117.6226,117.678,117.3269,117.5117,81979.0
2021-03-05 15:50:00,127.19,127.84,127.14,127.78,372053.0,117.5394,118.1401,117.4932,118.0846,372053.0
2021-03-08 09:30:00,128.7,129.28,128.01,129.0,113477.0,118.9348,119.4708,118.2972,119.2121,113477.0
2021-03-08 09:40:00,128.96,130.24,128.32,129.0,111903.0,119.1751,120.358,118.5837,119.2121,111903.0
2021-03-08 09:50:00,129.04,129.42,127.95,128.31,40006.0,119.249,119.6002,118.2417,118.5744,40006.0
2021-03-08 10:00:00,128.39,128.77,127.91,128.59,51263.0,118.6484,118.9995,118.2048,118.8332,51263.0
2021-03-08 10:10:00,128.67,128.76,127.9,128.39,27909.0,118.9071,118.9903,118.1955,118.6484,27909.0
2021-03-08 10:20:00,128.47,128.93,128.27,128.86,23934.0,118.7223,119.1474,118.5375,119.0827,23934.0
2021-03-08 10:30:00,128.8,129.39,128.8,129.26,42919.0,119.0273,119.5725,119.0273,119.4523,42919.0
2021-03-08 10:40:00,129.31,129.88,129.28,129.6,37474.0,119.4986,120.0253,119.4708,119.7666,37474.0
2021-03-08 10:50:00,129.68,130.06,129.61,129.8,40997.0,119.8405,120.1916,119.7758,119.9514,40997.0
2021-03-08 11:00:00,129.86,130.25,129.42,129.52,62893.0,120.0068,120.3672,119.6002,119.6926,62893.0
2021-03-08 11:10:00,129.58,129.9,129.11,129.89,31757.0,119.7481,120.0438,119.3137,120.0345,31757.0
2021-03-08 11:20:00,129.92,130.19,129.84,130.16,27801.0,120.0623,120.3118,119.9883,120.2841,27801.0
2021-03-08 11:30:00,130.16,130.17,129.42,129.6,24263.0,120.2841,120.2933,119.6002,119.7666,24263.0
2021-03-08 11:40:00,129.64,129.79,129.38,129.54,21216.0,119.8035,119.9421,119.5632,119.7111,21216.0
2021-03-08 11:50:00,129.47,129.72,129.22,129.61,20483.0,119.6464,119.8774,119.4154,119.7758,20483.0
2021-03-08 12:00:00,129.56,130.19,129.54,130.06,27552.0,119.7296,120.3118,119.7111,120.1916,27552.0
2021-03-08 12:10:00,130.06,130.34,129.84,129.98,29146.0,120.1916,120.4504,119.9883,120.1177,29146.0
2021-03-08 12:20:00,129.99,130.64,129.99,130.45,28611.0,120.127,120.7276,120.127,120.5521,28611.0
2021-03-08 12:30:00,130.53,130.57,129.99,130.0,24005.0,120.626,120.663,120.127,120.1362,24005.0
2021-03-08 12:40:00,130.02,130.42,130.02,130.3,15688.0,120.1547,120.5243,120.1547,120.4134,15688.0
2021-03-08 12:50:00,130.35,130.45,130.22,130.28,20528.0,120.4596,120.5521,120.3395,120.395,20528.0
2021-03-08 13:00:00,130.26,130.53,130.23,130.25,18067.0,120.3765,120.626,120.3487,120.3672,18067.0
2021-03-08 13:10:00,130.27,130.29,129.93,130.26,27663.0,120.3857,120.4042,120.0715,120.3765,27663.0
2021-03-08 13:20:00,130.2,130.22,129.99,130.09,28201.0,120.321,120.3395,120.127,120.2194,28201.0
2021-03-08 13:30:00,130.13,130.13,129.52,129.52,42264.0,120.2563,120.2563,119.6926,119.6926,42264.0
2021-03-08 13:40:00,129.44,129.53,128.62,128.69,28406.0,119.6187,119.7019,118.8609,118.9256,28406.0
2021-03-08 13:50:00,128.67,128.85,128.39,128.52,56698.0,118.9071,119.0735,118.6484,118.7685,56698.0
2021-03-08 14:00:00,128.54,129.16,128.47,129.05,29820.0,118.787,119.3599,118.7223,119.2583,29820.0
2021-03-08 14:10:00,129.02,129.14,128.7,128.75,19613.0,119.2306,119.3415,118.9348,118.981,19613.0
2021-03-08 14:20:00,128.72,129.2,128.6,129.18,15841.0,118.9533,119.3969,118.8424,119.3784,15841.0
2021-03-08 14:30:00,129.22,129.41,129.07,129.07,21066.0,119.4154,119.591,119.2768,119.2768,21066.0
2021-03-08 14:40:00,129.1,129.28,128.72,128.83,27950.0,119.3045,119.4708,118.9533,119.055,27950.0
2021-03-08 14:50:00,128.81,129.18,128.79,129.04,24374.0,119.0365,119.3784,119.018,119.249,24374.0
2021-03-08 15:00:00,129.03,129.15,128.65,129.12,52116.0,119.2398,119.3507,118.8886,119.323,52116.0
2021-03-08 15:10:00,129.06,129.2,128.68,128.81,32104.0,119.2675,119.3969,118.9164,119.0365,32104.0
2021-03-08 15:20:00,128.8,129.17,128.66,129.03,25731.0,119.0273,119.3692,118.8979,119.2398,25731.0
2021-03-08 15:30:00,129.05,129.63,129.05,129.56,51579.0,119.2583,119.7943,119.2583,119.7296,51579.0
2021-03-08 15:40:00,129.53,129.72,129.13,129.24,67837.0,119.7019,119.8774,119.3322,119.4339,67837.0
2021-03-08 15:50:00,129.29,129.4,128.61,128.68,163790.0,119.4801,119.5817,118.8517,118.9164,163790.0
2021-03-09 09:30:00,127.18,127.75,125.51,126.14,133948.0,117.5302,118.0569,115.9869,116.5691,133948.0
2021-03-09 09:40:00,126.2,127.16,125.82,126.65,52725.0,116.6245,117.5117,116.2734,117.0404,52725.0
2021-03-09 09:50:00,126.64,126.99,126.28,126.45,42110.0,117.0311,117.3546,116.6985,116.8556,42110.0
2021-03-09 10:00:00,126.49,127.62,126.21,127.48,35457.0,116.8925,117.9368,116.6338,117.8074,35457.0
2021-03-09 10:10:00,127.52,127.79,127.18,127.63,27472.0,117.8444,118.0939,117.5302,117.946,27472.0
2021-03-09 10:20:00,127.7,127.76,127.18,127.25,30124.0,118.0107,118.0662,117.5302,117.5949,30124.0
2021-03-09 10:30:00,127.23,127.66,126.94,127.63,62726.0,117.5764,117.9737,117.3084,117.946,62726.0
2021-03-09 10:40:00,127.62,127.62,126.91,127.26,53858.0,117.9368,117.9368,117.2807,117.6041,53858.0
2021-03-09 10:50:00,127.17,127.81,127.04,127.8,127514.0,117.5209,118.1124,117.4008,118.1031,127514.0
2021-03-09 11:00:00,127.81,128.83,127.73,128.73,52107.0,118.1124,119.055,118.0384,118.9626,52107.0
2021-03-09 11:10:00,128.71,128.88,127.99,128.11,24666.0,118.9441,119.1012,118.2787,118.3896,24666.0
2021-03-09 11:20:00,128.16,128.19,127.79,128.0,48578.0,118.4358,118.4635,118.0939,118.288,48578.0
2021-03-09 11:30:00,128.01,128.21,127.86,128.16,21839.0,118.2972,118.482,118.1586,118.4358,21839.0
2021-03-09 11:40:00,128.21,128.39,128.08,128.3,17474.0,118.482,118.6484,118.3619,118.5652,17474.0
2021-03-09 11:50:00,128.38,128.62,128.38,128.51,16881.0,118.6391,118.8609,118.6391,118.7593,16881.0
2021-03-09 12:00:00,128.57,128.58,128.33,128.57,30924.0,118.8147,118.8239,118.5929,118.8147,30924.0
2021-03-09 12:10:00,128.57,128.83,128.57,128.66,21489.0,118.8147,119.055,118.8147,118.8979,21489.0
2021-03-09 12:20:00,128.6,128.9,128.57,128.85,18135.0,118.8424,119.1197,118.8147,119.0735,18135.0
2021-03-09 12:30:00,128.89,129.14,128.79,128.85,31465.0,119.1104,119.3415,119.018,119.0735,31465.0
2021-03-09 12:40:00,128.88,128.92,128.66,128.73,16174.0,119.1012,119.1381,118.8979,118.9626,16174.0
2021-03-09 12:50:00,128.68,128.78,128.35,128.59,58522.0,118.9164,119.0088,118.6114,118.8332,58522.0
2021-03-09 13:00:00,128.61,128.96,128.6,128.64,24273.0,118.8517,119.1751,118.8424,118.8794,24273.0
2021-03-09 13:10:00,128.62,128.64,127.98,128.03,16141.0,118.8609,118.8794,118.2695,118.3157,16141.0
2021-03-09 13:20:00,128.04,128.27,128.01,128.25,14229.0,118.3249,118.5375,118.2972,118.519,14229.0
2021-03-09 13:30:00,128.24,128.32,128.13,128.21,22668.0,118.5097,118.5837,118.4081,118.482,22668.0
2021-03-09 13:40:00,128.23,128.5,128.23,128.41,15971.0,118.5005,118.75,118.5005,118.6668,15971.0
2021-03-09 13:50:00,128.38,128.4,128.16,128.21,25375.0,118.6391,118.6576,118.4358,118.482,25375.0
2021-03-09 14:00:00,128.23,128.43,128.19,128.22,28068.0,118.5005,118.6853,118.4635,118.4913,28068.0
2021-03-09 14:10:00,128.25,128.27,128.02,128.14,20535.0,118.519,118.5375,118.3064,118.4173,20535.0
2021-03-09 14:20:00,128.17,128.19,127.87,127.88,14997.0,118.4451,118.4635,118.1678,118.1771,14997.0
2021-03-09 14:30:00,127.97,128.43,127.97,128.27,16367.0,118.2602,118.6853,118.2602,118.5375,16367.0
2021-03-09 14:40:00,128.21,128.31,127.7,127.73,24909.0,118.482,118.5744,118.0107,118.0384,24909.0
2021-03-09 14:50:00,127.74,127.77,127.51,127.66,15946.0,118.0477,118.0754,117.8351,117.9737,15946.0
2021-03-09 15:00:00,127.67,127.92,127.64,127.85,16737.0,117.983,118.214,117.9553,118.1493,16737.0
2021-03-09 15:10:00,127.82,128.01,127.73,127.85,31244.0,118.1216,118.2972,118.0384,118.1493,31244.0
2021-03-09 15:20:00,127.85,127.86,127.62,127.68,34094.0,118.1493,118.1586,117.9368,117.9922,34094.0
2021-03-09 15:30:00,127.65,127.74,127.04,127.24,56087.0,117.9645,118.0477,117.4008,117.5856,56087.0
2021-03-09 15:40:00,127.23,127.23,126.68,126.69,69621.0,117.5764,117.5764,117.0681,117.0773,69621.0
2021-03-09 15:50:00,126.7,126.88,126.24,126.31,211388.0,117.0866,117.2529,116.6615,116.7262,211388.0
2021-03-10 09:30:00,127.25,128.97,126.92,128.86,84208.0,117.5949,119.1844,117.2899,119.0827,84208.0
2021-03-10 09:40:00,129.0,129.75,128.85,129.09,48159.0,119.2121,119.9052,119.0735,119.2952,48159.0
2021-03-10 09:50:00,129.14,129.51,128.95,129.19,38215.0,119.3415,119.6834,119.1659,119.3877,38215.0
2021-03-10 10:00:00,129.25,129.49,128.53,128.69,48665.0,119.4431,119.6649,118.7777,118.9256,48665.0
2021-03-10 10:10:00,128.69,129.2,128.56,129.04,33658.0,118.9256,119.3969,118.8055,119.249,33658.0
2021-03-10 10:20:00,129.08,129.08,127.77,127.82,45071.0,119.286,119.286,118.0754,118.1216,45071.0
2021-03-10 10:30:00,127.82,128.75,127.69,127.77,93808.0,118.1216,118.981,118.0015,118.0754,93808.0
2021-03-10 10:40:00,127.78,128.3,127.54,128.18,50590.0,118.0846,118.5652,117.8629,118.4543,50590.0
2021-03-10 10:50:00,128.21,128.32,127.86,127.96,28073.0,118.482,118.5837,118.1586,118.251,28073.0
2021-03-10 11:00:00,127.99,128.63,127.96,128.27,22601.0,118.2787,118.8701,118.251,118.5375,22601.0
2021-03-10 11:10:00,128.28,128.86,128.26,128.58,16576.0,118.5467,119.0827,118.5282,118.8239,16576.0
2021-03-10 11:20:00,128.59,128.76,128.15,128.56,16943.0,118.8332,118.9903,118.4266,118.8055,16943.0
2021-03-10 11:30:00,128.59,128.79,128.54,128.71,6622.0,118.8332,119.018,118.787,118.9441,6622.0
2021-03-10 11:40:00,128.82,128.84,128.39,128.82,11291.0,119.0457,119.0642,118.6484,119.0457,11291.0
2021-03-10 11:50:00,128.75,128.94,128.64,128.68,16786.0,118.981,119.1566,118.8794,118.9164,16786.0
2021-03-10 12:00:00,128.77,129.09,128.77,128.84,22141.0,118.9995,119.2952,118.9995,119.0642,22141.0
2021-03-10 12:10:00,128.75,128.89,128.62,128.71,23605.0,118.981,119.1104,118.8609,118.9441,23605.0
2021-03-10 12:20:00,128.68,128.74,128.43,128.54,14544.0,118.9164,118.9718,118.6853,118.787,14544.0
2021-03-10 12:30:00,128.61,128.63,128.03,128.03,19150.0,118.8517,118.8701,118.3157,118.3157,19150.0
2021-03-10 12:40:00,128.09,128.45,128.0,128.25,23912.0,118.3711,118.7038,118.288,118.519,23912.0
2021-03-10 12:50:00,128.27,128.4,128.17,128.3,13831.0,118.5375,118.6576,118.4451,118.5652,13831.0
2021-03-10 13:00:00,128.24,128.77,127.87,128.77,24184.0,118.5097,118.9995,118.1678,118.9995,24184.0
2021-03-10 13:10:00,128.75,128.75,128.34,128.49,46130.0,118.981,118.981,118.6022,118.7408,46130.0
2021-03-10 13:20:00,128.51,128.73,128.48,128.71,11343.0,118.7593,118.9626,118.7315,118.9441,11343.0
2021-03-10 13:30:00,128.68,128.81,128.5,128.73,13422.0,118.9164,119.0365,118.75,118.9626,13422.0
2021-03-10 13:40:00,128.79,128.98,128.67,128.98,19615.0,119.018,119.1936,118.9071,119.1936,19615.0
2021-03-10 13:50:00,129.01,129.62,128.97,129.57,18569.0,119.2213,119.785,119.1844,119.7388,18569.0
2021-03-10 14:00:00,129.53,129.72,129.33,129.62,21814.0,119.7019,119.8774,119.517,119.785,21814.0
2021-03-10 14:10:00,129.64,129.78,129.53,129.74,23261.0,119.8035,119.9329,119.7019,119.8959,23261.0
2021-03-10 14:20:00,129.76,130.04,129.7,129.81,35891.0,119.9144,120.1732,119.859,119.9606,35891.0
2021-03-10 14:30:00,129.65,129.76,129.58,129.67,12489.0,119.8128,119.9144,119.7481,119.8312,12489.0
2021-03-10 14:40:00,129.75,129.77,129.41,129.51,10168.0,119.9052,119.9237,119.591,119.6834,10168.0
2021-03-10 14:50:00,129.59,129.68,129.45,129.58,11982.0,119.7573,119.8405,119.6279,119.7481,11982.0
2021-03-10 15:00:00,129.55,129.62,129.25,129.38,17338.0,119.7203,119.785,119.4431,119.5632,17338.0
2021-03-10 15:10:00,129.39,129.4,129.24,129.35,21657.0,119.5725,119.5817,119.4339,119.5355,21657.0
2021-03-10 15:20:00,129.36,129.5,129.11,129.11,22247.0,119.5448,119.6741,119.3137,119.3137,22247.0
2021-03-10 15:30:00,129.14,129.28,128.9,129.19,31621.0,119.3415,119.4708,119.1197,119.3877,31621.0
2021-03-10 15:40:00,129.15,129.45,129.12,129.34,42227.0,119.3507,119.6279,119.323,119.5263,42227.0
2021-03-10 15:50:00,129.44,129.64,129.32,129.54,142355.0,119.6187,119.8035,119.5078,119.7111,142355.0
2021-03-11 09:30:00,128.83,129.9,128.72,129.33,110727.0,119.055,120.0438,118.9533,119.517,110727.0
2021-03-11 09:40:00,129.36,129.74,129.13,129.65,21309.0,119.5448,119.8959,119.3322,119.8128,21309.0
2021-03-11 09:50:00,129.64,130.4,129.64,130.33,76186.0,119.8035,120.5059,119.8035,120.4412,76186.0
2021-03-11 10:00:00,130.26,130.52,130.04,130.52,59177.0,120.3765,120.6167,120.1732,120.6167,59177.0
2021-03-11 10:10:00,130.53,130.98,130.46,130.82,45012.0,120.626,121.0418,120.5613,120.894,45012.0
2021-03-11 10:20:00,130.9,131.35,130.86,131.06,35137.0,120.9679,121.3838,120.9309,121.1158,35137.0
2021-03-11 10:30:00,131.05,131.32,130.95,130.95,19326.0,121.1065,121.356,121.0141,121.0141,19326.0
2021-03-11 10:40:00,131.05,131.34,131.01,131.2,24615.0,121.1065,121.3745,121.0696,121.2452,24615.0
2021-03-11 10:50:00,131.18,131.29,130.99,131.16,15439.0,121.2267,121.3283,121.0511,121.2082,15439.0
2021-03-11 11:00:00,131.15,131.68,131.02,131.6,33877.0,121.1989,121.6887,121.0788,121.6148,33877.0
2021-03-11 11:10:00,131.6,131.88,131.6,131.84,32273.0,121.6148,121.8736,121.6148,121.8366,32273.0
2021-03-11 11:20:00,131.96,132.28,131.88,131.96,28998.0,121.9475,122.2432,121.8736,121.9475,28998.0
2021-03-11 11:30:00,131.97,132.22,131.76,131.91,30945.0,121.9567,122.1878,121.7627,121.9013,30945.0
2021-03-11 11:40:00,131.95,132.13,131.71,131.84,27577.0,121.9382,122.1046,121.7165,121.8366,27577.0
2021-03-11 11:50:00,131.84,131.9,131.69,131.79,30945.0,121.8366,121.892,121.698,121.7904,30945.0
2021-03-11 12:00:00,131.89,131.9,131.42,131.74,27824.0,121.8828,121.892,121.4485,121.7442,27824.0
2021-03-11 12:10:00,131.74,131.87,131.68,131.71,33445.0,121.7442,121.8643,121.6887,121.7165,33445.0
2021-03-11 12:20:00,131.71,132.06,131.67,132.04,50792.0,121.7165,122.0399,121.6795,122.0214,50792.0
2021-03-11 12:30:00,132.02,132.22,131.99,132.13,35470.0,122.0029,122.1878,121.9752,122.1046,35470.0
2021-03-11 12:40:00,132.11,132.11,131.59,131.68,31440.0,122.0861,122.0861,121.6056,121.6887,31440.0
2021-03-11 12:50:00,131.66,131.87,131.54,131.8,22815.0,121.6702,121.8643,121.5594,121.7996,22815.0
2021-03-11 13:00:00,131.84,132.0,131.67,131.77,30002.0,121.8366,121.9844,121.6795,121.7719,30002.0
2021-03-11 13:10:00,131.78,131.91,131.72,131.77,21535.0,121.7811,121.9013,121.7257,121.7719,21535.0
2021-03-11 13:20:00,131.8,131.87,131.53,131.64,32156.0,121.7996,121.8643,121.5501,121.6518,32156.0
2021-03-11 13:30:00,131.64,131.81,131.56,131.74,25673.0,121.6518,121.8089,121.5778,121.7442,25673.0
2021-03-11 13:40:00,131.77,131.84,131.66,131.81,14234.0,121.7719,121.8366,121.6702,121.8089,14234.0
2021-03-11 13:50:00,131.8,132.08,131.77,131.84,30742.0,121.7996,122.0584,121.7719,121.8366,30742.0
2021-03-11 14:00:00,131.86,132.37,131.84,132.24,30441.0,121.8551,122.3264,121.8366,122.2062,30441.0
2021-03-11 14:10:00,132.26,132.42,132.16,132.38,22052.0,122.2247,122.3726,122.1323,122.3356,22052.0
2021-03-11 14:20:00,132.4,132.61,132.4,132.44,45447.0,122.3541,122.5482,122.3541,122.3911,45447.0
2021-03-11 14:30:00,132.45,132.51,131.88,131.92,29600.0,122.4003,122.4558,121.8736,121.9105,29600.0
2021-03-11 14:40:00,131.93,132.12,131.77,131.77,46652.0,121.9198,122.0953,121.7719,121.7719,46652.0
2021-03-11 14:50:00,131.79,131.82,131.38,131.38,40582.0,121.7904,121.8181,121.4115,121.4115,40582.0
2021-03-11 15:00:00,131.37,131.72,131.36,131.61,62341.0,121.4023,121.7257,121.393,121.624,62341.0
2021-03-11 15:10:00,131.58,131.63,131.29,131.5,53253.0,121.5963,121.6425,121.3283,121.5224,53253.0
2021-03-11 15:20:00,131.52,131.67,131.43,131.59,22152.0,121.5409,121.6795,121.4577,121.6056,22152.0
2021-03-11 15:30:00,131.63,131.87,131.59,131.79,39651.0,121.6425,121.8643,121.6056,121.7904,39651.0
2021-03-11 15:40:00,131.84,131.96,131.7,131.72,62404.0,121.8366,121.9475,121.7072,121.7257,62404.0
2021-03-11 15:50:00,131.7,132.21,131.69,132.09,168032.0,121.7072,122.1785,121.698,122.0676,168032.0
2021-03-12 09:30:00,133.95,134.51,133.16,134.44,84840.0,123.7865,124.304,123.0564,124.2393,84840.0
2021-03-12 09:40:00,134.46,134.7,133.3,133.3,53473.0,124.2578,124.4796,123.1858,123.1858,53473.0
2021-03-12 09:50:00,133.25,134.28,133.17,134.22,46419.0,123.1396,124.0915,123.0657,124.036,46419.0
2021-03-12 10:00:00,134.25,134.25,133.63,134.03,61392.0,124.0637,124.0637,123.4908,123.8604,61392.0
2021-03-12 10:10:00,134.03,134.15,133.64,133.8,25428.0,123.8604,123.9713,123.5,123.6479,25428.0
2021-03-12 10:20:00,133.73,133.86,133.39,133.46,23529.0,123.5832,123.7033,123.269,123.3337,23529.0
2021-03-12 10:30:00,133.35,133.57,133.19,133.46,30658.0,123.232,123.4353,123.0842,123.3337,30658.0
2021-03-12 10:40:00,133.39,133.44,132.88,133.11,40414.0,123.269,123.3152,122.7977,123.0102,40414.0
2021-03-12 10:50:00,133.13,133.39,132.96,133.23,35735.0,123.0287,123.269,122.8716,123.1211,35735.0
2021-03-12 11:00:00,133.2,133.72,133.13,133.55,72380.0,123.0934,123.5739,123.0287,123.4168,72380.0
2021-03-12 11:10:00,133.59,133.73,133.54,133.55,50002.0,123.4538,123.5832,123.4076,123.4168,50002.0
2021-03-12 11:20:00,133.51,133.65,133.31,133.36,16232.0,123.3799,123.5093,123.1951,123.2413,16232.0
2021-03-12 11:30:00,133.32,133.4,132.95,133.08,17272.0,123.2043,123.2782,122.8624,122.9825,17272.0
2021-03-12 11:40:00,133.1,133.25,132.96,133.05,33047.0,123.001,123.1396,122.8716,122.9548,33047.0
2021-03-12 11:50:00,133.08,133.18,132.92,132.97,27918.0,122.9825,123.0749,122.8346,122.8809,27918.0
2021-03-12 12:00:00,133.0,133.18,132.94,133.02,16878.0,122.9086,123.0749,122.8531,122.9271,16878.0
2021-03-12 12:10:00,132.97,133.25,132.93,133.24,11316.0,122.8809,123.1396,122.8439,123.1304,11316.0
2021-03-12 12:20:00,133.24,133.24,132.83,133.06,16785.0,123.1304,123.1304,122.7515,122.964,16785.0
2021-03-12 12:30:00,133.05,133.05,132.69,132.88,36972.0,122.9548,122.9548,122.6221,122.7977,36972.0
2021-03-12 12:40:00,132.92,132.92,132.73,132.8,18435.0,122.8346,122.8346,122.6591,122.7237,18435.0
2021-03-12 12:50:00,132.8,132.84,132.51,132.51,22148.0,122.7237,122.7607,122.4558,122.4558,22148.0
2021-03-12 13:00:00,132.68,132.69,132.52,132.61,15697.0,122.6129,122.6221,122.465,122.5482,15697.0
2021-03-12 13:10:00,132.63,132.93,132.63,132.87,5802.0,122.5666,122.8439,122.5666,122.7884,5802.0
2021-03-12 13:20:00,132.87,132.89,132.72,132.76,9602.0,122.7884,122.8069,122.6498,122.6868,9602.0
2021-03-12 13:30:00,132.78,132.94,132.66,132.77,11974.0,122.7053,122.8531,122.5944,122.696,11974.0
2021-03-12 13:40:00,132.77,132.77,132.28,132.43,25548.0,122.696,122.696,122.2432,122.3818,25548.0
2021-03-12 13:50:00,132.43,132.44,132.15,132.21,32454.0,122.3818,122.3911,122.1231,122.1785,32454.0
2021-03-12 14:00:00,132.21,132.78,132.2,132.7,148441.0,122.1785,122.7053,122.1693,122.6313,148441.0
2021-03-12 14:10:00,132.68,132.71,132.57,132.61,21503.0,122.6129,122.6406,122.5112,122.5482,21503.0
2021-03-12 14:20:00,132.63,132.63,132.31,132.48,13529.0,122.5666,122.5666,122.2709,122.428,13529.0
2021-03-12 14:30:00,132.48,132.5,132.28,132.28,17477.0,122.428,122.4465,122.2432,122.2432,17477.0
2021-03-12 14:40:00,132.26,132.36,132.01,132.34,24752.0,122.2247,122.3171,121.9937,122.2987,24752.0
2021-03-12 14:50:00,132.31,132.36,131.78,131.96,44010.0,122.2709,122.3171,121.7811,121.9475,44010.0
2021-03-12 15:00:00,131.97,132.09,131.81,132.05,79722.0,121.9567,122.0676,121.8089,122.0307,79722.0
2021-03-12 15:10:00,132.04,132.1,131.65,132.02,72805.0,122.0214,122.0769,121.661,122.0029,72805.0
2021-03-12 15:20:00,132.07,132.49,132.06,132.24,41836.0,122.0491,122.4373,122.0399,122.2062,41836.0
2021-03-12 15:30:00,132.26,132.51,132.16,132.38,36691.0,122.2247,122.4558,122.1323,122.3356,36691.0
2021-03-12 15:40:00,132.36,132.53,132.34,132.41,56432.0,122.3171,122.4742,122.2987,122.3633,56432.0
2021-03-12 15:50:00,132.38,132.65,132.28,132.55,176064.0,122.3356,122.5851,122.2432,122.4927,176064.0
2021-03-15 09:30:00,132.5,132.5,131.21,131.38,80455.0,122.4465,122.4465,121.2544,121.4115,80455.0
2021-03-15 09:40:00,131.39,131.47,130.04,130.12,60534.0,121.4207,121.4947,120.1732,120.2471,60534.0
2021-03-15 09:50:00,130.12,130.12,129.22,129.99,43633.0,120.2471,120.2471,119.4154,120.127,43633.0
2021-03-15 10:00:00,129.92,130.12,129.65,129.73,57813.0,120.0623,120.2471,119.8128,119.8867,57813.0
2021-03-15 10:10:00,129.75,130.62,129.72,130.61,30524.0,119.9052,120.7092,119.8774,120.6999,30524.0
2021-03-15 10:20:00,130.66,131.54,130.66,131.34,24100.0,120.7461,121.5594,120.7461,121.3745,24100.0
2021-03-15 10:30:00,131.4,131.71,131.16,131.24,234049.0,121.43,121.7165,121.2082,121.2821,234049.0
2021-03-15 10:40:00,131.2,131.3,130.09,130.35,153719.0,121.2452,121.3376,120.2194,120.4596,153719.0
2021-03-15 10:50:00,130.35,130.35,129.57,129.65,29783.0,120.4596,120.4596,119.7388,119.8128,29783.0
2021-03-15 11:00:00,129.62,129.77,129.29,129.53,34908.0,119.785,119.9237,119.4801,119.7019,34908.0
2021-03-15 11:10:00,129.53,129.6,129.26,129.54,43591.0,119.7019,119.7666,119.4523,119.7111,43591.0
2021-03-15 11:20:00,129.5,130.04,129.4,129.43,45991.0,119.6741,120.1732,119.5817,119.6094,45991.0
2021-03-15 11:30:00,129.44,129.44,128.8,128.99,33718.0,119.6187,119.6187,119.0273,119.2028,33718.0
2021-03-15 11:40:00,128.99,129.49,128.98,129.31,46929.0,119.2028,119.6649,119.1936,119.4986,46929.0
2021-03-15 11:50:00,129.29,129.51,129.03,129.3,25018.0,119.4801,119.6834,119.2398,119.4893,25018.0
2021-03-15 12:00:00,129.31,129.61,129.24,129.56,14257.0,119.4986,119.7758,119.4339,119.7296,14257.0
2021-03-15 12:10:00,129.61,130.31,129.61,130.15,32190.0,119.7758,120.4227,119.7758,120.2748,32190.0
2021-03-15 12:20:00,130.15,130.34,130.02,130.13,24393.0,120.2748,120.4504,120.1547,120.2563,24393.0
2021-03-15 12:30:00,130.15,130.37,130.0,130.14,18399.0,120.2748,120.4781,120.1362,120.2656,18399.0
2021-03-15 12:40:00,130.13,130.78,130.09,130.74,22207.0,120.2563,120.857,120.2194,120.8201,22207.0
2021-03-15 12:50:00,130.72,130.79,130.4,130.56,50007.0,120.8016,120.8663,120.5059,120.6537,50007.0
2021-03-15 13:00:00,130.56,130.56,130.19,130.38,23394.0,120.6537,120.6537,120.3118,120.4874,23394.0
2021-03-15 13:10:00,130.36,130.43,130.12,130.17,15373.0,120.4689,120.5336,120.2471,120.2933,15373.0
2021-03-15 13:20:00,130.16,130.27,129.89,129.92,22877.0,120.2841,120.3857,120.0345,120.0623,22877.0
2021-03-15 13:30:00,129.9,130.06,129.81,129.91,53312.0,120.0438,120.1916,119.9606,120.053,53312.0
2021-03-15 13:40:00,129.9,129.93,129.76,129.86,15856.0,120.0438,120.0715,119.9144,120.0068,15856.0
2021-03-15 13:50:00,129.88,130.21,129.88,130.17,10495.0,120.0253,120.3303,120.0253,120.2933,10495.0
2021-03-15 14:00:00,130.19,130.31,130.07,130.15,11894.0,120.3118,120.4227,120.2009,120.2748,11894.0
2021-03-15 14:10:00,130.15,130.31,130.09,130.18,29742.0,120.2748,120.4227,120.2194,120.3025,29742.0
2021-03-15 14:20:00,130.17,130.53,130.04,130.53,34155.0,120.2933,120.626,120.1732,120.626,34155.0
2021-03-15 14:30:00,130.5,130.64,130.44,130.63,36940.0,120.5983,120.7276,120.5428,120.7184,36940.0
2021-03-15 14:40:00,130.63,131.0,130.63,130.85,63353.0,120.7184,121.0603,120.7184,120.9217,63353.0
2021-03-15 14:50:00,130.83,131.61,130.82,131.48,43173.0,120.9032,121.624,120.894,121.5039,43173.0
2021-03-15 15:00:00,131.48,131.67,131.29,131.42,43377.0,121.5039,121.6795,121.3283,121.4485,43377.0
2021-03-15 15:10:00,131.39,131.43,131.19,131.36,52731.0,121.4207,121.4577,121.2359,121.393,52731.0
2021-03-15 15:20:00,131.37,131.51,131.19,131.41,52391.0,121.4023,121.5316,121.2359,121.4392,52391.0
2021-03-15 15:30:00,131.4,131.85,131.36,131.42,79842.0,121.43,121.8458,121.393,121.4485,79842.0
2021-03-15 15:40:00,131.42,131.9,131.24,131.79,81978.0,121.4485,121.892,121.2821,121.7904,81978.0
2021-03-15 15:50:00,131.81,132.73,131.75,132.62,299430.0,121.8089,122.6591,121.7534,122.5574,299430.0
2021-03-16 09:30:00,131.51,131.67,129.9,130.34,89007.0,121.5316,121.6795,120.0438,120.4504,89007.0
2021-03-16 09:40:00,130.34,130.38,129.38,129.46,77502.0,120.4504,120.4874,119.5632,119.6372,77502.0
2021-03-16 09:50:00,129.41,130.19,129.17,129.53,78381.0,119.591,120.3118,119.3692,119.7019,78381.0
2021-03-16 10:00:00,129.49,129.92,129.08,129.39,88917.0,119.6649,120.0623,119.286,119.5725,88917.0
2021-03-16 10:10:00,129.4,130.04,129.38,129.55,117528.0,119.5817,120.1732,119.5632,119.7203,117528.0
2021-03-16 10:20:00,129.56,129.67,129.39,129.59,148942.0,119.7296,119.8312,119.5725,119.7573,148942.0
2021-03-16 10:30:00,129.59,129.75,129.12,129.52,48615.0,119.7573,119.9052,119.323,119.6926,48615.0
2021-03-16 10:40:00,129.5,129.7,129.24,129.47,69074.0,119.6741,119.859,119.4339,119.6464,69074.0
2021-03-16 10:50:00,129.4,129.42,128.42,128.44,105689.0,119.5817,119.6002,118.6761,118.6946,105689.0
2021-03-16 11:00:00,128.45,128.75,128.23,128.7,42396.0,118.7038,118.981,118.5005,118.9348,42396.0
2021-03-16 11:10:00,128.56,128.75,128.37,128.55,30499.0,118.8055,118.981,118.6299,118.7962,30499.0
2021-03-16 11:20:00,128.5,128.67,128.29,128.54,32726.0,118.75,118.9071,118.5559,118.787,32726.0
2021-03-16 11:30:00,128.57,128.73,128.43,128.73,44368.0,118.8147,118.9626,118.6853,118.9626,44368.0
2021-03-16 11:40:00,128.73,128.88,128.62,128.76,24139.0,118.9626,119.1012,118.8609,118.9903,24139.0
2021-03-16 11:50:00,128.81,129.4,128.79,129.37,37797.0,119.0365,119.5817,119.018,119.554,37797.0
2021-03-16 12:00:00,129.41,129.75,129.23,129.59,44359.0,119.591,119.9052,119.4246,119.7573,44359.0
2021-03-16 12:10:00,129.58,129.64,129.24,129.28,62283.0,119.7481,119.8035,119.4339,119.4708,62283.0
2021-03-16 12:20:00,129.28,129.34,129.03,129.16,21888.0,119.4708,119.5263,119.2398,119.3599,21888.0
2021-03-16 12:30:00,129.18,129.76,129.07,129.76,30380.0,119.3784,119.9144,119.2768,119.9144,30380.0
2021-03-16 12:40:00,129.78,129.9,129.38,129.48,91109.0,119.9329,120.0438,119.5632,119.6557,91109.0
2021-03-16 12:50:00,129.49,129.53,129.31,129.53,21146.0,119.6649,119.7019,119.4986,119.7019,21146.0
2021-03-16 13:00:00,129.53,129.53,129.01,129.14,73095.0,119.7019,119.7019,119.2213,119.3415,73095.0
2021-03-16 13:10:00,129.17,129.18,128.7,128.81,25714.0,119.3692,119.3784,118.9348,119.0365,25714.0
2021-03-16 13:20:00,128.82,128.87,128.53,128.79,18436.0,119.0457,119.0919,118.7777,119.018,18436.0
2021-03-16 13:30:00,128.82,129.13,128.74,128.93,20848.0,119.0457,119.3322,118.9718,119.1474,20848.0
2021-03-16 13:40:00,128.93,129.42,128.93,129.28,24556.0,119.1474,119.6002,119.1474,119.4708,24556.0
2021-03-16 13:50:00,129.3,129.4,129.2,129.24,23048.0,119.4893,119.5817,119.3969,119.4339,23048.0
2021-03-16 14:00:00,129.28,129.29,129.0,129.2,18432.0,119.4708,119.4801,119.2121,119.3969,18432.0
2021-03-16 14:10:00,129.19,129.19,128.99,128.99,20536.0,119.3877,119.3877,119.2028,119.2028,20536.0
2021-03-16 14:20:00,128.96,128.96,128.15,128.34,163958.0,119.1751,119.1751,118.4266,118.6022,163958.0
2021-03-16 14:30:00,128.32,128.89,128.32,128.55,35802.0,118.5837,119.1104,118.5837,118.7962,35802.0
2021-03-16 14:40:00,128.59,128.61,128.17,128.29,26373.0,118.8332,118.8517,118.4451,118.5559,26373.0
2021-03-16 14:50:00,128.32,128.62,128.31,128.53,27899.0,118.5837,118.8609,118.5744,118.7777,27899.0
2021-03-16 15:00:00,128.52,128.69,128.22,128.61,41735.0,118.7685,118.9256,118.4913,118.8517,41735.0
2021-03-16 15:10:00,128.64,128.88,128.64,128.69,35426.0,118.8794,119.1012,118.8794,118.9256,35426.0
2021-03-16 15:20:00,128.65,128.79,128.42,128.45,49795.0,118.8886,119.018,118.6761,118.7038,49795.0
2021-03-16 15:30:00,128.44,128.71,128.32,128.5,98242.0,118.6946,118.9441,118.5837,118.75,98242.0
2021-03-16 15:40:00,128.49,128.49,128.12,128.28,75308.0,118.7408,118.7408,118.3988,118.5467,75308.0
2021-03-16 15:50:00,128.31,128.59,128.29,128.46,194620.0,118.5744,118.8332,118.5559,118.713,194620.0
2021-03-17 09:30:00,129.94,130.03,128.8,129.72,144587.0,120.0808,120.1639,119.0273,119.8774,144587.0
2021-03-17 09:40:00,129.71,129.9,128.8,128.88,110324.0,119.8682,120.0438,119.0273,119.1012,110324.0
2021-03-17 09:50:00,128.79,129.3,128.58,129.09,38328.0,119.018,119.4893,118.8239,119.2952,38328.0
2021-03-17 10:00:00,129.09,129.13,128.28,128.4,43021.0,119.2952,119.3322,118.5467,118.6576,43021.0
2021-03-17 10:10:00,128.41,128.58,128.15,128.17,48740.0,118.6668,118.8239,118.4266,118.4451,48740.0
2021-03-17 10:20:00,128.15,128.58,128.06,128.49,195086.0,118.4266,118.8239,118.3434,118.7408,195086.0
2021-03-17 10:30:00,128.42,128.46,127.65,127.95,99765.0,118.6761,118.713,117.9645,118.2417,99765.0
2021-03-17 10:40:00,127.95,128.15,127.37,127.47,96289.0,118.2417,118.4266,117.7058,117.7982,96289.0
2021-03-17 10:50:00,127.45,127.71,127.28,127.69,56169.0,117.7797,118.02,117.6226,118.0015,56169.0
2021-03-17 11:00:00,127.72,128.8,127.66,128.8,61424.0,118.0292,119.0273,117.9737,119.0273,61424.0
2021-03-17 11:10:00,128.81,128.97,128.58,128.77,50115.0,119.0365,119.1844,118.8239,118.9995,50115.0
2021-03-17 11:20:00,128.76,128.99,128.65,128.81,32487.0,118.9903,119.2028,118.8886,119.0365,32487.0
2021-03-17 11:30:00,128.79,129.73,128.79,129.73,36616.0,119.018,119.8867,119.018,119.8867,36616.0
2021-03-17 11:40:00,129.7,130.15,129.66,129.83,29507.0,119.859,120.2748,119.822,119.9791,29507.0
2021-03-17 11:50:00,129.79,129.79,129.44,129.56,41354.0,119.9421,119.9421,119.6187,119.7296,41354.0
2021-03-17 12:00:00,129.58,129.89,129.58,129.84,16412.0,119.7481,120.0345,119.7481,119.9883,16412.0
2021-03-17 12:10:00,129.83,129.83,129.52,129.64,9900.0,119.9791,119.9791,119.6926,119.8035,9900.0
2021-03-17 12:20:00,129.65,129.73,129.38,129.71,22091.0,119.8128,119.8867,119.5632,119.8682,22091.0
2021-03-17 12:30:00,129.7,130.14,129.65,130.13,23824.0,119.859,120.2656,119.8128,120.2563,23824.0
2021-03-17 12:40:00,130.08,130.25,130.06,130.11,16453.0,120.2101,120.3672,120.1916,120.2379,16453.0
2021-03-17 12:50:00,130.11,130.26,129.97,130.07,21593.0,120.2379,120.3765,120.1085,120.2009,21593.0
2021-03-17 13:00:00,130.06,130.14,129.8,130.01,15933.0,120.1916,120.2656,119.9514,120.1454,15933.0
2021-03-17 13:10:00,129.99,130.06,129.84,129.96,9619.0,120.127,120.1916,119.9883,120.0992,9619.0
2021-03-17 13:20:00,129.92,130.04,129.65,130.02,14198.0,120.0623,120.1732,119.8128,120.1547,14198.0
2021-03-17 13:30:00,130.05,130.2,129.93,130.04,16057.0,120.1824,120.321,120.0715,120.1732,16057.0
2021-03-17 13:40:00,130.03,130.12,129.88,129.94,17914.0,120.1639,120.2471,120.0253,120.0808,17914.0
2021-03-17 13:50:00,129.93,130.22,129.89,130.22,29688.0,120.0715,120.3395,120.0345,120.3395,29688.0
2021-03-17 14:00:00,130.26,131.06,129.96,130.81,47319.0,120.3765,121.1158,120.0992,120.8847,47319.0
2021-03-17 14:10:00,130.98,131.68,130.87,130.88,49171.0,121.0418,121.6887,120.9402,120.9494,49171.0
2021-03-17 14:20:00,130.87,130.89,130.49,130.5,47010.0,120.9402,120.9587,120.589,120.5983,47010.0
2021-03-17 14:30:00,130.44,130.98,130.34,130.8,29851.0,120.5428,121.0418,120.4504,120.8755,29851.0
2021-03-17 14:40:00,130.81,130.81,130.43,130.8,48266.0,120.8847,120.8847,120.5336,120.8755,48266.0
2021-03-17 14:50:00,130.85,131.05,130.57,130.68,29225.0,120.9217,121.1065,120.663,120.7646,29225.0
2021-03-17 15:00:00,130.7,130.72,130.37,130.59,33439.0,120.7831,120.8016,120.4781,120.6814,33439.0
2021-03-17 15:10:00,130.58,130.6,130.23,130.23,24579.0,120.6722,120.6907,120.3487,120.3487,24579.0
2021-03-17 15:20:00,130.27,130.64,130.15,130.58,33182.0,120.3857,120.7276,120.2748,120.6722,33182.0
2021-03-17 15:30:00,130.6,131.15,130.6,130.92,61130.0,120.6907,121.1989,120.6907,120.9864,61130.0
2021-03-17 15:40:00,130.89,131.18,130.8,131.16,53350.0,120.9587,121.2267,120.8755,121.2082,53350.0
2021-03-17 15:50:00,131.17,131.68,131.01,131.65,155849.0,121.2174,121.6887,121.0696,121.661,155849.0
2021-03-18 09:30:00,132.29,133.04,132.0,132.63,69457.0,122.2524,122.9455,121.9844,122.5666,69457.0
2021-03-18 09:40:00,132.65,132.9,131.93,132.61,25131.0,122.5851,122.8162,121.9198,122.5482,25131.0
2021-03-18 09:50:00,132.42,132.87,132.21,132.38,29704.0,122.3726,122.7884,122.1785,122.3356,29704.0
2021-03-18 10:00:00,132.49,132.59,131.49,131.91,95899.0,122.4373,122.5297,121.5131,121.9013,95899.0
2021-03-18 10:10:00,131.94,132.62,131.68,132.47,51995.0,121.929,122.5574,121.6887,122.4188,51995.0
2021-03-18 10:20:00,132.46,133.3,132.45,133.29,45054.0,122.4095,123.1858,122.4003,123.1766,45054.0
2021-03-18 10:30:00,133.24,133.58,133.15,133.25,36016.0,123.1304,123.4446,123.0472,123.1396,36016.0
2021-03-18 10:40:00,133.21,133.32,132.56,132.7,21380.0,123.1026,123.2043,122.502,122.6313,21380.0
2021-03-18 10:50:00,132.78,132.78,132.19,132.48,25629.0,122.7053,122.7053,122.16,122.428,25629.0
2021-03-18 11:00:00,132.62,133.2,132.4,133.03,23094.0,122.5574,123.0934,122.3541,122.9363,23094.0
2021-03-18 11:10:00,133.12,133.19,132.89,133.15,37285.0,123.0195,123.0842,122.8069,123.0472,37285.0
2021-03-18 11:20:00,133.07,133.31,132.95,133.05,19738.0,122.9733,123.1951,122.8624,122.9548,19738.0
2021-03-18 11:30:00,133.07,133.31,132.78,132.78,50394.0,122.9733,123.1951,122.7053,122.7053,50394.0
2021-03-18 11:40:00,132.78,132.91,132.58,132.79,30121.0,122.7053,122.8254,122.5204,122.7145,30121.0
2021-03-18 11:50:00,132.73,132.94,132.6,132.77,34865.0,122.6591,122.8531,122.5389,122.696,34865.0
2021-03-18 12:00:00,132.76,132.83,132.48,132.54,17314.0,122.6868,122.7515,122.428,122.4835,17314.0
2021-03-18 12:10:00,132.56,132.61,132.2,132.2,24189.0,122.502,122.5482,122.1693,122.1693,24189.0
2021-03-18 12:20:00,132.22,132.39,132.11,132.22,26316.0,122.1878,122.3449,122.0861,122.1878,26316.0
2021-03-18 12:30:00,132.23,132.42,131.97,132.31,14095.0,122.197,122.3726,121.9567,122.2709,14095.0
2021-03-18 12:40:00,132.36,132.69,131.95,132.1,13155.0,122.3171,122.6221,121.9382,122.0769,13155.0
2021-03-18 12:50:00,132.05,132.13,131.66,131.73,18354.0,122.0307,122.1046,121.6702,121.7349,18354.0
2021-03-18 13:00:00,131.64,132.64,131.64,132.04,23377.0,121.6518,122.5759,121.6518,122.0214,23377.0
2021-03-18 13:10:00,131.99,132.02,131.78,131.98,12276.0,121.9752,122.0029,121.7811,121.966,12276.0
2021-03-18 13:20:00,131.97,132.09,131.49,131.52,10175.0,121.9567,122.0676,121.5131,121.5409,10175.0
2021-03-18 13:30:00,131.54,131.93,131.46,131.78,26170.0,121.5594,121.9198,121.4854,121.7811,26170.0
2021-03-18 13:40:00,131.81,131.86,131.49,131.56,13299.0,121.8089,121.8551,121.5131,121.5778,13299.0
2021-03-18 13:50:00,131.54,131.69,131.38,131.42,10980.0,121.5594,121.698,121.4115,121.4485,10980.0
2021-03-18 14:00:00,131.47,131.47,131.1,131.13,18041.0,121.4947,121.4947,121.1527,121.1805,18041.0
2021-03-18 14:10:00,131.11,131.2,130.55,130.65,30967.0,121.162,121.2452,120.6445,120.7369,30967.0
2021-03-18 14:20:00,130.66,130.86,130.48,130.55,21849.0,120.7461,120.9309,120.5798,120.6445,21849.0
2021-03-18 14:30:00,130.57,130.68,129.88,130.11,54681.0,120.663,120.7646,120.0253,120.2379,54681.0
2021-03-18 14:40:00,130.08,130.15,129.73,130.08,42287.0,120.2101,120.2748,119.8867,120.2101,42287.0
2021-03-18 14:50:00,130.11,130.65,129.93,130.44,38344.0,120.2379,120.7369,120.0715,120.5428,38344.0
2021-03-18 15:00:00,130.4,130.46,129.34,129.4,60022.0,120.5059,120.5613,119.5263,119.5817,60022.0
2021-03-18 15:10:00,129.44,129.62,129.13,129.21,41787.0,119.6187,119.785,119.3322,119.4061,41787.0
2021-03-18 15:20:00,129.2,129.3,128.83,129.05,39321.0,119.3969,119.4893,119.055,119.2583,39321.0
2021-03-18 15:30:00,129.05,129.09,127.94,128.01,117217.0,119.2583,119.2952,118.2325,118.2972,117217.0
2021-03-18 15:40:00,128.0,128.35,127.64,127.78,107674.0,118.288,118.6114,117.9553,118.0846,107674.0
2021-03-18 15:50:00,127.85,128.48,127.8,128.28,192701.0,118.1493,118.7315,118.1031,118.5467,192701.0
2021-03-19 09:30:00,127.27,127.5,123.95,125.26,429021.0,117.6133,117.8259,114.5452,115.7558,429021.0
2021-03-19 09:40:00,125.29,125.7,124.83,125.04,128937.0,115.7836,116.1625,115.3585,115.5525,128937.0
2021-03-19 09:50:00,125.06,127.32,125.02,126.14,57681.0,115.571,117.6595,115.5341,116.5691,57681.0
2021-03-19 10:00:00,126.29,126.66,126.1,126.52,31326.0,116.7077,117.0496,116.5321,116.9202,31326.0
2021-03-19 10:10:00,126.58,127.53,126.33,127.37,27425.0,116.9757,117.8536,116.7447,117.7058,27425.0
2021-03-19 10:20:00,127.27,127.4,127.04,127.24,35875.0,117.6133,117.7335,117.4008,117.5856,35875.0
2021-03-19 10:30:00,127.13,127.29,126.2,126.54,24615.0,117.484,117.6318,116.6245,116.9387,24615.0
2021-03-19 10:40:00,126.54,126.8,126.22,126.75,39247.0,116.9387,117.179,116.643,117.1328,39247.0
2021-03-19 10:50:00,126.69,127.13,126.66,126.97,84156.0,117.0773,117.484,117.0496,117.3361,84156.0
2021-03-19 11:00:00,127.03,127.09,126.76,126.97,54383.0,117.3916,117.447,117.142,117.3361,54383.0
2021-03-19 11:10:00,126.99,127.05,126.51,126.84,27390.0,117.3546,117.41,116.911,117.216,27390.0
2021-03-19 11:20:00,126.85,127.05,126.62,126.78,20905.0,117.2252,117.41,117.0127,117.1605,20905.0
2021-03-19 11:30:00,126.8,127.04,126.7,126.87,14333.0,117.179,117.4008,117.0866,117.2437,14333.0
2021-03-19 11:40:00,126.87,127.5,126.87,127.41,18517.0,117.2437,117.8259,117.2437,117.7427,18517.0
2021-03-19 11:50:00,127.39,127.66,127.31,127.52,13008.0,117.7242,117.9737,117.6503,117.8444,13008.0
2021-03-19 12:00:00,127.56,127.84,127.5,127.51,11755.0,117.8813,118.1401,117.8259,117.8351,11755.0
2021-03-19 12:10:00,127.49,127.67,127.27,127.5,14151.0,117.8166,117.983,117.6133,117.8259,14151.0
2021-03-19 12:20:00,127.53,127.86,127.49,127.77,13929.0,117.8536,118.1586,117.8166,118.0754,13929.0
2021-03-19 12:30:00,127.79,127.84,127.37,127.47,11624.0,118.0939,118.1401,117.7058,117.7982,11624.0
2021-03-19 12:40:00,127.51,127.87,127.5,127.82,8550.0,117.8351,118.1678,117.8259,118.1216,8550.0
2021-03-19 12:50:00,127.79,127.8,127.53,127.64,27717.0,118.0939,118.1031,117.8536,117.9553,27717.0
2021-03-19 13:00:00,127.69,127.7,127.44,127.48,12943.0,118.0015,118.0107,117.7704,117.8074,12943.0
2021-03-19 13:10:00,127.47,127.62,127.43,127.56,7314.0,117.7982,117.9368,117.7612,117.8813,7314.0
2021-03-19 13:20:00,127.59,127.67,127.4,127.42,8106.0,117.9091,117.983,117.7335,117.752,8106.0
2021-03-19 13:30:00,127.38,127.6,127.31,127.56,22080.0,117.715,117.9183,117.6503,117.8813,22080.0
2021-03-19 13:40:00,127.55,127.65,127.41,127.64,8788.0,117.8721,117.9645,117.7427,117.9553,8788.0
2021-03-19 13:50:00,127.67,127.76,127.59,127.66,22094.0,117.983,118.0662,117.9091,117.9737,22094.0
2021-03-19 14:00:00,127.67,128.07,127.62,127.62,24245.0,117.983,118.3526,117.9368,117.9368,24245.0
2021-03-19 14:10:00,127.61,127.68,127.38,127.4,9663.0,117.9275,117.9922,117.715,117.7335,9663.0
2021-03-19 14:20:00,127.49,127.5,126.98,127.13,19164.0,117.8166,117.8259,117.3453,117.484,19164.0
2021-03-19 14:30:00,127.19,127.44,127.16,127.32,12332.0,117.5394,117.7704,117.5117,117.6595,12332.0
2021-03-19 14:40:00,127.3,127.4,127.24,127.25,17033.0,117.6411,117.7335,117.5856,117.5949,17033.0
2021-03-19 14:50:00,127.23,127.46,127.12,127.43,24755.0,117.5764,117.7889,117.4747,117.7612,24755.0
2021-03-19 15:00:00,127.4,127.42,127.0,127.0,26292.0,117.7335,117.752,117.3638,117.3638,26292.0
2021-03-19 15:10:00,126.98,127.2,126.94,127.03,19235.0,117.3453,117.5487,117.3084,117.3916,19235.0
2021-03-19 15:20:00,127.03,127.11,126.74,126.84,28366.0,117.3916,117.4655,117.1236,117.216,28366.0
2021-03-19 15:30:00,126.84,127.15,126.64,126.99,55314.0,117.216,117.5024,117.0311,117.3546,55314.0
2021-03-19 15:40:00,127.02,127.31,126.89,127.15,59435.0,117.3823,117.6503,117.2622,117.5024,59435.0
2021-03-19 15:50:00,127.23,127.74,126.33,126.33,197814.0,117.5764,118.0477,116.7447,116.7447,197814.0
2021-03-22 09:30:00,125.48,125.95,124.5,125.76,66432.0,115.9592,116.3935,115.0535,116.2179,66432.0
2021-03-22 09:40:00,125.69,126.14,125.18,126.14,24510.0,116.1532,116.5691,115.6819,116.5691,24510.0
2021-03-22 09:50:00,126.14,126.19,124.83,125.05,18878.0,116.5691,116.6153,115.3585,115.5618,18878.0
2021-03-22 10:00:00,125.15,125.31,124.73,125.08,27182.0,115.6542,115.8021,115.2661,115.5895,27182.0
2021-03-22 10:10:00,125.15,125.27,124.82,125.09,21860.0,115.6542,115.7651,115.3492,115.5987,21860.0
2021-03-22 10:20:00,125.1,125.1,124.39,124.62,24591.0,115.608,115.608,114.9519,115.1644,24591.0
2021-03-22 10:30:00,124.69,125.39,124.62,125.16,61914.0,115.2291,115.876,115.1644,115.6634,61914.0
2021-03-22 10:40:00,125.19,125.61,125.07,125.46,26772.0,115.6912,116.0793,115.5803,115.9407,26772.0
2021-03-22 10:50:00,125.5,125.5,124.92,124.96,46707.0,115.9776,115.9776,115.4416,115.4786,46707.0
2021-03-22 11:00:00,124.97,125.36,124.93,124.95,37303.0,115.4879,115.8483,115.4509,115.4694,37303.0
2021-03-22 11:10:00,124.91,124.97,124.7,124.91,21009.0,115.4324,115.4879,115.2383,115.4324,21009.0
2021-03-22 11:20:00,124.86,125.08,124.59,124.72,16030.0,115.3862,115.5895,115.1367,115.2568,16030.0
2021-03-22 11:30:00,124.74,125.14,124.69,125.02,15732.0,115.2753,115.645,115.2291,115.5341,15732.0
2021-03-22 11:40:00,125.04,125.49,124.92,125.34,12676.0,115.5525,115.9684,115.4416,115.8298,12676.0
2021-03-22 11:50:00,125.34,125.75,125.14,125.65,41692.0,115.8298,116.2087,115.645,116.1163,41692.0
2021-03-22 12:00:00,125.65,125.66,124.93,124.97,36501.0,116.1163,116.1255,115.4509,115.4879,36501.0
2021-03-22 12:10:00,124.94,125.01,124.85,124.89,22905.0,115.4601,115.5248,115.377,115.4139,22905.0
2021-03-22 12:20:00,124.85,124.9,124.64,124.9,12398.0,115.377,115.4232,115.1829,115.4232,12398.0
2021-03-22 12:30:00,124.88,125.1,124.82,124.94,12305.0,115.4047,115.608,115.3492,115.4601,12305.0
2021-03-22 12:40:00,124.94,125.44,124.89,125.44,13008.0,115.4601,115.9222,115.4139,115.9222,13008.0
2021-03-22 12:50:00,125.45,125.45,125.14,125.28,11663.0,115.9314,115.9314,115.645,115.7743,11663.0
2021-03-22 13:00:00,125.25,125.28,124.93,124.97,15991.0,115.7466,115.7743,115.4509,115.4879,15991.0
2021-03-22 13:10:00,124.98,125.71,124.95,125.71,12110.0,115.4971,116.1717,115.4694,116.1717,12110.0
2021-03-22 13:20:00,125.89,125.98,125.7,125.91,20379.0,116.338,116.4212,116.1625,116.3565,20379.0
2021-03-22 13:30:00,125.96,125.96,125.76,125.8,19588.0,116.4027,116.4027,116.2179,116.2549,19588.0
2021-03-22 13:40:00,125.84,125.87,125.6,125.72,18899.0,116.2918,116.3196,116.0701,116.1809,18899.0
2021-03-22 13:50:00,125.7,125.76,125.46,125.71,15812.0,116.1625,116.2179,115.9407,116.1717,15812.0
2021-03-22 14:00:00,125.68,125.76,125.6,125.68,15394.0,116.144,116.2179,116.0701,116.144,15394.0
2021-03-22 14:10:00,125.67,125.73,125.5,125.67,15110.0,116.1347,116.1902,115.9776,116.1347,15110.0
2021-03-22 14:20:00,125.67,125.74,125.5,125.67,13140.0,116.1347,116.1994,115.9776,116.1347,13140.0
2021-03-22 14:30:00,125.71,125.99,125.71,125.86,19338.0,116.1717,116.4305,116.1717,116.3103,19338.0
2021-03-22 14:40:00,125.88,126.03,125.73,125.86,19884.0,116.3288,116.4674,116.1902,116.3103,19884.0
2021-03-22 14:50:00,125.82,125.95,125.66,125.92,17266.0,116.2734,116.3935,116.1255,116.3658,17266.0
2021-03-22 15:00:00,125.95,126.35,125.91,126.35,25376.0,116.3935,116.7631,116.3565,116.7631,25376.0
2021-03-22 15:10:00,126.35,126.41,125.91,125.99,39684.0,116.7631,116.8186,116.3565,116.4305,39684.0
2021-03-22 15:20:00,126.0,126.42,126.0,126.12,40648.0,116.4397,116.8278,116.4397,116.5506,40648.0
2021-03-22 15:30:00,126.08,126.09,125.63,125.81,51877.0,116.5136,116.5229,116.0978,116.2641,51877.0
2021-03-22 15:40:00,125.84,125.93,125.71,125.77,62094.0,116.2918,116.375,116.1717,116.2272,62094.0
2021-03-22 15:50:00,125.76,125.92,125.21,125.21,295638.0,116.2179,116.3658,115.7096,115.7096,295638.0
2021-03-23 09:30:00,123.95,124.62,123.25,124.02,79210.0,114.5452,115.1644,113.8984,114.6099,79210.0
2021-03-23 09:40:00,123.9,124.8,123.9,124.53,64421.0,114.499,115.3308,114.499,115.0812,64421.0
2021-03-23 09:50:00,124.47,124.96,124.21,124.86,35808.0,115.0258,115.4786,114.7855,115.3862,35808.0
2021-03-23 10:00:00,124.83,125.33,124.65,124.73,40125.0,115.3585,115.8205,115.1921,115.2661,40125.0
2021-03-23 10:10:00,124.81,124.82,124.18,124.41,17276.0,115.34,115.3492,114.7578,114.9703,17276.0
2021-03-23 10:20:00,124.43,124.46,123.83,123.84,19408.0,114.9888,115.0166,114.4344,114.4436,19408.0
2021-03-23 10:30:00,123.81,123.83,123.07,123.16,27858.0,114.4159,114.4344,113.732,113.8152,27858.0
2021-03-23 10:40:00,123.13,123.21,122.56,122.6,37817.0,113.7875,113.8614,113.2607,113.2977,37817.0
2021-03-23 10:50:00,122.54,122.78,122.3,122.65,41497.0,113.2422,113.464,113.0204,113.3439,41497.0
2021-03-23 11:00:00,122.62,122.71,121.66,121.72,47306.0,113.3162,113.3993,112.429,112.4844,47306.0
2021-03-23 11:10:00,121.62,122.17,121.58,121.96,70165.0,112.392,112.9003,112.3551,112.7062,70165.0
2021-03-23 11:20:00,121.99,122.29,121.76,121.76,98007.0,112.734,113.0112,112.5214,112.5214,98007.0
2021-03-23 11:30:00,121.81,121.93,121.54,121.64,42765.0,112.5676,112.6785,112.3181,112.4105,42765.0
2021-03-23 11:40:00,121.67,121.97,121.55,121.71,63834.0,112.4382,112.7155,112.3273,112.4752,63834.0
2021-03-23 11:50:00,121.67,121.69,121.34,121.48,36774.0,112.4382,112.4567,112.1333,112.2627,36774.0
2021-03-23 12:00:00,121.49,121.75,121.36,121.46,34707.0,112.2719,112.5122,112.1518,112.2442,34707.0
2021-03-23 12:10:00,121.45,121.65,121.21,121.65,39431.0,112.2349,112.4198,112.0131,112.4198,39431.0
2021-03-23 12:20:00,121.67,121.69,121.41,121.58,30585.0,112.4382,112.4567,112.198,112.3551,30585.0
2021-03-23 12:30:00,121.56,122.36,121.52,122.26,285567.0,112.3366,113.0759,112.2996,112.9835,285567.0
2021-03-23 12:40:00,122.26,122.41,122.09,122.23,33606.0,112.9835,113.1221,112.8264,112.9558,33606.0
2021-03-23 12:50:00,122.21,122.39,122.19,122.39,29560.0,112.9373,113.1036,112.9188,113.1036,29560.0
2021-03-23 13:00:00,122.4,122.84,122.35,122.73,47999.0,113.1129,113.5195,113.0666,113.4178,47999.0
2021-03-23 13:10:00,122.71,123.14,122.54,122.93,52505.0,113.3993,113.7967,113.2422,113.6026,52505.0
2021-03-23 13:20:00,122.9,123.52,122.85,123.49,107501.0,113.5749,114.1479,113.5287,114.1201,107501.0
2021-03-23 13:30:00,123.46,123.57,123.22,123.32,31677.0,114.0924,114.1941,113.8706,113.963,31677.0
2021-03-23 13:40:00,123.31,123.33,122.57,122.94,107420.0,113.9538,113.9723,113.27,113.6119,107420.0
2021-03-23 13:50:00,122.91,123.38,122.66,123.32,20708.0,113.5842,114.0185,113.3531,113.963,20708.0
2021-03-23 14:00:00,123.33,123.34,122.88,123.32,44646.0,113.9723,113.9815,113.5564,113.963,44646.0
2021-03-23 14:10:00,123.33,123.5,123.23,123.37,26167.0,113.9723,114.1294,113.8799,114.0093,26167.0
2021-03-23 14:20:00,123.4,123.45,122.89,123.0,34861.0,114.037,114.0832,113.5657,113.6673,34861.0
2021-03-23 14:30:00,123.01,123.27,122.81,122.93,66139.0,113.6766,113.9168,113.4917,113.6026,66139.0
2021-03-23 14:40:00,122.95,123.37,122.8,123.37,100443.0,113.6211,114.0093,113.4825,114.0093,100443.0
2021-03-23 14:50:00,123.35,123.38,122.55,122.55,75735.0,113.9908,114.0185,113.2515,113.2515,75735.0
2021-03-23 15:00:00,122.56,122.69,122.24,122.32,102005.0,113.2607,113.3808,112.965,113.0389,102005.0
2021-03-23 15:10:00,122.35,122.38,121.86,121.9,87867.0,113.0666,113.0944,112.6138,112.6508,87867.0
2021-03-23 15:20:00,121.82,122.05,121.52,121.86,179737.0,112.5769,112.7894,112.2996,112.6138,179737.0
2021-03-23 15:30:00,121.83,121.85,121.43,121.48,153078.0,112.5861,112.6046,112.2165,112.2627,153078.0
2021-03-23 15:40:00,121.47,122.44,121.44,122.03,114619.0,112.2534,113.1498,112.2257,112.7709,114619.0
2021-03-23 15:50:00,121.98,122.57,121.88,122.43,264419.0,112.7247,113.27,112.6323,113.1406,264419.0
2021-03-24 09:30:00,124.29,125.13,123.53,125.07,70977.0,114.8594,115.6357,114.1571,115.5803,70977.0
2021-03-24 09:40:00,125.02,125.57,124.66,124.77,35327.0,115.5341,116.0423,115.2014,115.303,35327.0
2021-03-24 09:50:00,124.86,124.87,123.71,123.91,36500.0,115.3862,115.3954,114.3235,114.5083,36500.0
2021-03-24 10:00:00,123.94,124.77,123.93,124.67,31496.0,114.536,115.303,114.5268,115.2106,31496.0
2021-03-24 10:10:00,124.62,125.36,124.62,125.0,63837.0,115.1644,115.8483,115.1644,115.5156,63837.0
2021-03-24 10:20:00,125.04,125.3,124.9,125.11,19531.0,115.5525,115.7928,115.4232,115.6172,19531.0
2021-03-24 10:30:00,125.11,125.27,124.8,125.1,21773.0,115.6172,115.7651,115.3308,115.608,21773.0
2021-03-24 10:40:00,125.07,126.31,125.07,126.22,48514.0,115.5803,116.7262,115.5803,116.643,48514.0
2021-03-24 10:50:00,126.26,126.26,125.75,125.89,27197.0,116.68,116.68,116.2087,116.338,27197.0
2021-03-24 11:00:00,126.01,126.11,125.45,125.63,30888.0,116.4489,116.5414,115.9314,116.0978,30888.0
2021-03-24 11:10:00,125.65,125.72,124.94,125.06,36525.0,116.1163,116.1809,115.4601,115.571,36525.0
2021-03-24 11:20:00,125.16,125.5,125.05,125.45,99415.0,115.6634,115.9776,115.5618,115.9314,99415.0
2021-03-24 11:30:00,125.51,126.29,125.43,126.08,76033.0,115.9869,116.7077,115.913,116.5136,76033.0
2021-03-24 11:40:00,126.08,126.15,125.63,126.03,39082.0,116.5136,116.5783,116.0978,116.4674,39082.0
2021-03-24 11:50:00,125.95,125.99,125.52,125.75,50105.0,116.3935,116.4305,115.9961,116.2087,50105.0
2021-03-24 12:00:00,125.8,126.04,125.58,126.02,20327.0,116.2549,116.4767,116.0516,116.4582,20327.0
2021-03-24 12:10:00,125.95,126.1,125.82,125.88,34345.0,116.3935,116.5321,116.2734,116.3288,34345.0
2021-03-24 12:20:00,125.9,125.98,125.78,125.98,17332.0,116.3473,116.4212,116.2364,116.4212,17332.0
2021-03-24 12:30:00,126.09,126.09,125.74,126.07,24284.0,116.5229,116.5229,116.1994,116.5044,24284.0
2021-03-24 12:40:00,126.08,126.41,125.94,125.97,23776.0,116.5136,116.8186,116.3843,116.412,23776.0
2021-03-24 12:50:00,125.93,126.1,125.7,126.1,15706.0,116.375,116.5321,116.1625,116.5321,15706.0
2021-03-24 13:00:00,126.12,126.19,125.6,125.72,29219.0,116.5506,116.6153,116.0701,116.1809,29219.0
2021-03-24 13:10:00,125.69,125.69,125.26,125.36,20221.0,116.1532,116.1532,115.7558,115.8483,20221.0
2021-03-24 13:20:00,125.41,125.63,125.37,125.51,21129.0,115.8945,116.0978,115.8575,115.9869,21129.0
2021-03-24 13:30:00,125.6,125.93,125.58,125.85,13324.0,116.0701,116.375,116.0516,116.3011,13324.0
2021-03-24 13:40:00,125.86,125.97,125.24,125.63,22356.0,116.3103,116.412,115.7374,116.0978,22356.0
2021-03-24 13:50:00,125.7,125.73,125.49,125.53,16576.0,116.1625,116.1902,115.9684,116.0054,16576.0
2021-03-24 14:00:00,125.54,125.58,125.34,125.48,14282.0,116.0146,116.0516,115.8298,115.9592,14282.0
2021-03-24 14:10:00,125.48,125.51,124.9,125.21,21635.0,115.9592,115.9869,115.4232,115.7096,21635.0
2021-03-24 14:20:00,125.18,125.41,124.83,124.88,30101.0,115.6819,115.8945,115.3585,115.4047,30101.0
2021-03-24 14:30:00,124.87,124.87,124.46,124.51,17360.0,115.3954,115.3954,115.0166,115.0628,17360.0
2021-03-24 14:40:00,124.61,124.8,124.08,124.8,30284.0,115.1552,115.3308,114.6654,115.3308,30284.0
2021-03-24 14:50:00,124.69,124.79,124.34,124.5,14073.0,115.2291,115.3215,114.9057,115.0535,14073.0
2021-03-24 15:00:00,124.54,124.89,124.48,124.64,23130.0,115.0905,115.4139,115.035,115.1829,23130.0
2021-03-24 15:10:00,124.64,124.89,124.47,124.72,18858.0,115.1829,115.4139,115.0258,115.2568,18858.0
2021-03-24 15:20:00,124.7,124.7,124.26,124.46,17161.0,115.2383,115.2383,114.8317,115.0166,17161.0
2021-03-24 15:30:00,124.48,124.61,124.26,124.39,36246.0,115.035,115.1552,114.8317,114.9519,36246.0
2021-03-24 15:40:00,124.39,124.69,124.26,124.44,55026.0,114.9519,115.2291,114.8317,114.9981,55026.0
2021-03-24 15:50:00,124.37,124.4,123.88,123.92,101359.0,114.9334,114.9611,114.4806,114.5175,101359.0
2021-03-25 09:30:00,123.37,124.11,122.15,122.19,78154.0,114.0093,114.6931,112.8818,112.9188,78154.0
2021-03-25 09:40:00,122.2,123.08,122.1,122.88,36245.0,112.928,113.7413,112.8356,113.5564,36245.0
2021-03-25 09:50:00,122.87,122.88,121.75,122.39,33053.0,113.5472,113.5564,112.5122,113.1036,33053.0
2021-03-25 10:00:00,122.35,122.93,121.9,122.73,34528.0,113.0666,113.6026,112.6508,113.4178,34528.0
2021-03-25 10:10:00,122.76,122.87,122.12,122.43,25313.0,113.4455,113.5472,112.8541,113.1406,25313.0
2021-03-25 10:20:00,122.38,123.09,122.23,123.02,25243.0,113.0944,113.7505,112.9558,113.6858,25243.0
2021-03-25 10:30:00,122.94,123.2,122.36,122.59,23334.0,113.6119,113.8522,113.0759,113.2884,23334.0
2021-03-25 10:40:00,122.51,122.52,121.47,121.59,29978.0,113.2145,113.2237,112.2534,112.3643,29978.0
2021-03-25 10:50:00,121.63,122.25,121.44,122.25,69182.0,112.4013,112.9742,112.2257,112.9742,69182.0
2021-03-25 11:00:00,122.19,122.22,121.58,121.75,61592.0,112.9188,112.9465,112.3551,112.5122,61592.0
2021-03-25 11:10:00,121.83,123.25,121.71,123.04,76676.0,112.5861,113.8984,112.4752,113.7043,76676.0
2021-03-25 11:20:00,123.01,123.79,122.87,123.73,67273.0,113.6766,114.3974,113.5472,114.3419,67273.0
2021-03-25 11:30:00,123.7,124.45,123.66,124.36,37147.0,114.3142,115.0073,114.2773,114.9241,37147.0
2021-03-25 11:40:00,124.33,124.5,124.06,124.35,22522.0,114.8964,115.0535,114.6469,114.9149,22522.0
2021-03-25 11:50:00,124.3,125.2,124.28,125.09,23418.0,114.8687,115.7004,114.8502,115.5987,23418.0
2021-03-25 12:00:00,125.12,125.5,125.07,125.44,72495.0,115.6265,115.9776,115.5803,115.9222,72495.0
2021-03-25 12:10:00,125.46,126.07,125.37,125.79,34231.0,115.9407,116.5044,115.8575,116.2456,34231.0
2021-03-25 12:20:00,125.75,126.16,125.53,125.86,29614.0,116.2087,116.5876,116.0054,116.3103,29614.0
2021-03-25 12:30:00,125.95,126.33,125.95,126.29,27052.0,116.3935,116.7447,116.3935,116.7077,27052.0
2021-03-25 12:40:00,126.33,127.11,126.33,127.07,29369.0,116.7447,117.4655,116.7447,117.4285,29369.0
2021-03-25 12:50:00,127.07,127.18,126.67,126.86,22895.0,117.4285,117.5302,117.0589,117.2344,22895.0
2021-03-25 13:00:00,126.82,127.18,126.51,127.1,22868.0,117.1975,117.5302,116.911,117.4562,22868.0
2021-03-25 13:10:00,126.95,127.12,126.72,126.84,26009.0,117.3176,117.4747,117.1051,117.216,26009.0
2021-03-25 13:20:00,126.9,126.96,126.43,126.47,23892.0,117.2714,117.3269,116.8371,116.874,23892.0
2021-03-25 13:30:00,126.49,126.59,126.26,126.5,29259.0,116.8925,116.9849,116.68,116.9018,29259.0
2021-03-25 13:40:00,126.48,126.9,126.33,126.45,44961.0,116.8833,117.2714,116.7447,116.8556,44961.0
2021-03-25 13:50:00,126.44,126.65,126.18,126.21,12995.0,116.8463,117.0404,116.606,116.6338,12995.0
2021-03-25 14:00:00,126.16,126.51,126.08,126.42,24441.0,116.5876,116.911,116.5136,116.8278,24441.0
2021-03-25 14:10:00,126.39,126.86,126.32,126.86,26311.0,116.8001,117.2344,116.7354,117.2344,26311.0
2021-03-25 14:20:00,126.8,126.85,126.11,126.12,27743.0,117.179,117.2252,116.5414,116.5506,27743.0
2021-03-25 14:30:00,126.13,126.86,126.08,126.66,30514.0,116.5598,117.2344,116.5136,117.0496,30514.0
2021-03-25 14:40:00,126.66,126.92,126.58,126.73,30499.0,117.0496,117.2899,116.9757,117.1143,30499.0
2021-03-25 14:50:00,126.71,127.19,126.66,127.08,32632.0,117.0958,117.5394,117.0496,117.4378,32632.0
2021-03-25 15:00:00,127.05,127.24,126.8,126.91,34132.0,117.41,117.5856,117.179,117.2807,34132.0
2021-03-25 15:10:00,126.89,127.68,126.87,127.66,43593.0,117.2622,117.9922,117.2437,117.9737,43593.0
2021-03-25 15:20:00,127.73,127.82,127.29,127.58,54888.0,118.0384,118.1216,117.6318,117.8998,54888.0
2021-03-25 15:30:00,127.57,127.79,127.4,127.77,54820.0,117.8906,118.0939,117.7335,118.0754,54820.0
2021-03-25 15:40:00,127.81,127.97,127.62,127.7,71781.0,118.1124,118.2602,117.9368,118.0107,71781.0
2021-03-25 15:50:00,127.7,128.13,127.7,127.86,191703.0,118.0107,118.4081,118.0107,118.1586,191703.0
2021-03-26 09:30:00,129.86,130.49,127.96,128.48,160785.0,120.0068,120.589,118.251,118.7315,160785.0
2021-03-26 09:40:00,128.51,128.96,128.21,128.75,53050.0,118.7593,119.1751,118.482,118.981,53050.0
2021-03-26 09:50:00,128.72,129.05,128.35,128.66,40172.0,118.9533,119.2583,118.6114,118.8979,40172.0
2021-03-26 10:00:00,128.65,129.13,128.54,128.78,66871.0,118.8886,119.3322,118.787,119.0088,66871.0
2021-03-26 10:10:00,128.78,129.64,128.73,129.64,65006.0,119.0088,119.8035,118.9626,119.8035,65006.0
2021-03-26 10:20:00,129.6,130.17,129.5,130.0,52084.0,119.7666,120.2933,119.6741,120.1362,52084.0
2021-03-26 10:30:00,130.03,130.16,129.37,129.46,69668.0,120.1639,120.2841,119.554,119.6372,69668.0
2021-03-26 10:40:00,129.54,129.83,128.84,128.97,38949.0,119.7111,119.9791,119.0642,119.1844,38949.0
2021-03-26 10:50:00,128.97,129.35,128.89,129.2,30710.0,119.1844,119.5355,119.1104,119.3969,30710.0
2021-03-26 11:00:00,129.22,129.34,128.76,128.78,24983.0,119.4154,119.5263,118.9903,119.0088,24983.0
2021-03-26 11:10:00,128.75,128.75,128.27,128.47,28903.0,118.981,118.981,118.5375,118.7223,28903.0
2021-03-26 11:20:00,128.5,128.89,128.46,128.88,21802.0,118.75,119.1104,118.713,119.1012,21802.0
2021-03-26 11:30:00,128.9,129.11,128.7,128.87,19843.0,119.1197,119.3137,118.9348,119.0919,19843.0
2021-03-26 11:40:00,128.89,128.99,128.55,128.55,16366.0,119.1104,119.2028,118.7962,118.7962,16366.0
2021-03-26 11:50:00,128.45,128.61,128.09,128.45,21671.0,118.7038,118.8517,118.3711,118.7038,21671.0
2021-03-26 12:00:00,128.33,128.49,128.02,128.2,22403.0,118.5929,118.7408,118.3064,118.4728,22403.0
2021-03-26 12:10:00,128.16,128.32,128.0,128.21,15997.0,118.4358,118.5837,118.288,118.482,15997.0
2021-03-26 12:20:00,128.31,128.31,128.07,128.15,14518.0,118.5744,118.5744,118.3526,118.4266,14518.0
2021-03-26 12:30:00,128.23,128.26,127.89,127.96,31882.0,118.5005,118.5282,118.1863,118.251,31882.0
2021-03-26 12:40:00,127.97,128.15,127.76,127.95,52427.0,118.2602,118.4266,118.0662,118.2417,52427.0
2021-03-26 12:50:00,128.0,128.29,127.65,127.7,51720.0,118.288,118.5559,117.9645,118.0107,51720.0
2021-03-26 13:00:00,127.73,128.19,127.72,128.08,20497.0,118.0384,118.4635,118.0292,118.3619,20497.0
2021-03-26 13:10:00,128.08,128.15,127.69,127.73,21185.0,118.3619,118.4266,118.0015,118.0384,21185.0
2021-03-26 13:20:00,127.73,127.81,127.52,127.69,30255.0,118.0384,118.1124,117.8444,118.0015,30255.0
2021-03-26 13:30:00,127.74,127.97,127.38,127.38,23996.0,118.0477,118.2602,117.715,117.715,23996.0
2021-03-26 13:40:00,127.43,127.52,127.03,127.06,25538.0,117.7612,117.8444,117.3916,117.4193,25538.0
2021-03-26 13:50:00,127.1,127.42,127.07,127.38,52677.0,117.4562,117.752,117.4285,117.715,52677.0
2021-03-26 14:00:00,127.37,127.47,126.81,126.97,36257.0,117.7058,117.7982,117.1882,117.3361,36257.0
2021-03-26 14:10:00,126.99,127.12,126.57,126.97,35109.0,117.3546,117.4747,116.9665,117.3361,35109.0
2021-03-26 14:20:00,126.95,127.26,126.87,127.01,57415.0,117.3176,117.6041,117.2437,117.3731,57415.0
2021-03-26 14:30:00,126.97,127.9,126.96,127.44,60542.0,117.3361,118.1955,117.3269,117.7704,60542.0
2021-03-26 14:40:00,127.37,127.55,126.72,126.81,27105.0,117.7058,117.8721,117.1051,117.1882,27105.0
2021-03-26 14:50:00,126.83,128.04,126.79,128.02,44802.0,117.2067,118.3249,117.1698,118.3064,44802.0
2021-03-26 15:00:00,127.98,128.35,127.84,127.84,40654.0,118.2695,118.6114,118.1401,118.1401,40654.0
2021-03-26 15:10:00,127.87,128.38,127.74,128.36,64267.0,118.1678,118.6391,118.0477,118.6206,64267.0
2021-03-26 15:20:00,128.34,128.36,127.75,128.02,28728.0,118.6022,118.6206,118.0569,118.3064,28728.0
2021-03-26 15:30:00,128.02,128.45,128.02,128.37,51324.0,118.3064,118.7038,118.3064,118.6299,51324.0
2021-03-26 15:40:00,128.36,128.68,128.27,128.46,71934.0,118.6206,118.9164,118.5375,118.713,71934.0
2021-03-26 15:50:00,128.5,129.69,128.44,129.66,323920.0,118.75,119.8497,118.6946,119.822,323920.0
2021-03-29 09:30:00,127.66,128.4,127.29,128.03,53330.0,117.9737,118.6576,117.6318,118.3157,53330.0
2021-03-29 09:40:00,128.06,128.35,127.44,127.57,38454.0,118.3434,118.6114,117.7704,117.8906,38454.0
2021-03-29 09:50:00,127.57,128.04,127.27,127.85,22379.0,117.8906,118.3249,117.6133,118.1493,22379.0
2021-03-29 10:00:00,127.74,128.29,127.54,127.57,20860.0,118.0477,118.5559,117.8629,117.8906,20860.0
2021-03-29 10:10:00,127.58,128.01,127.47,127.73,17763.0,117.8998,118.2972,117.7982,118.0384,17763.0
2021-03-29 10:20:00,127.61,127.61,126.88,126.97,34699.0,117.9275,117.9275,117.2529,117.3361,34699.0
2021-03-29 10:30:00,126.88,127.06,126.2,126.21,28592.0,117.2529,117.4193,116.6245,116.6338,28592.0
2021-03-29 10:40:00,126.18,126.18,125.7,125.95,27870.0,116.606,116.606,116.1625,116.3935,27870.0
2021-03-29 10:50:00,125.89,126.21,125.68,125.81,20174.0,116.338,116.6338,116.144,116.2641,20174.0
2021-03-29 11:00:00,125.79,125.97,125.62,125.73,23152.0,116.2456,116.412,116.0885,116.1902,23152.0
2021-03-29 11:10:00,125.75,125.84,125.16,125.2,30244.0,116.2087,116.2918,115.6634,115.7004,30244.0
2021-03-29 11:20:00,125.23,125.41,124.95,125.25,30055.0,115.7281,115.8945,115.4694,115.7466,30055.0
2021-03-29 11:30:00,125.26,125.8,125.14,125.5,53272.0,115.7558,116.2549,115.645,115.9776,53272.0
2021-03-29 11:40:00,125.49,126.05,125.41,125.85,50322.0,115.9684,116.4859,115.8945,116.3011,50322.0
2021-03-29 11:50:00,125.86,126.68,125.68,126.5,18896.0,116.3103,117.0681,116.144,116.9018,18896.0
2021-03-29 12:00:00,126.44,126.64,126.2,126.2,14376.0,116.8463,117.0311,116.6245,116.6245,14376.0
2021-03-29 12:10:00,126.25,126.3,125.45,125.54,27146.0,116.6707,116.7169,115.9314,116.0146,27146.0
2021-03-29 12:20:00,125.51,126.08,125.39,126.08,23605.0,115.9869,116.5136,115.876,116.5136,23605.0
2021-03-29 12:30:00,126.1,126.39,126.0,126.3,12350.0,116.5321,116.8001,116.4397,116.7169,12350.0
2021-03-29 12:40:00,126.28,126.41,126.05,126.12,14216.0,116.6985,116.8186,116.4859,116.5506,14216.0
2021-03-29 12:50:00,126.12,126.44,125.97,126.23,20894.0,116.5506,116.8463,116.412,116.6523,20894.0
2021-03-29 13:00:00,126.23,126.78,126.18,126.55,25692.0,116.6523,117.1605,116.606,116.948,25692.0
2021-03-29 13:10:00,126.54,126.55,126.16,126.28,18760.0,116.9387,116.948,116.5876,116.6985,18760.0
2021-03-29 13:20:00,126.3,126.31,126.07,126.21,15723.0,116.7169,116.7262,116.5044,116.6338,15723.0
2021-03-29 13:30:00,126.15,126.65,126.11,126.42,21775.0,116.5783,117.0404,116.5414,116.8278,21775.0
2021-03-29 13:40:00,126.39,126.4,125.98,126.17,18267.0,116.8001,116.8094,116.4212,116.5968,18267.0
2021-03-29 13:50:00,126.24,126.29,125.92,126.11,20255.0,116.6615,116.7077,116.3658,116.5414,20255.0
2021-03-29 14:00:00,126.11,126.45,126.06,126.45,32716.0,116.5414,116.8556,116.4951,116.8556,32716.0
2021-03-29 14:10:00,126.38,126.73,126.19,126.54,25046.0,116.7909,117.1143,116.6153,116.9387,25046.0
2021-03-29 14:20:00,126.57,127.04,126.49,126.96,23405.0,116.9665,117.4008,116.8925,117.3269,23405.0
2021-03-29 14:30:00,126.89,126.98,126.51,126.63,22399.0,117.2622,117.3453,116.911,117.0219,22399.0
2021-03-29 14:40:00,126.68,126.98,126.48,126.85,63347.0,117.0681,117.3453,116.8833,117.2252,63347.0
2021-03-29 14:50:00,126.86,126.96,126.51,126.69,42504.0,117.2344,117.3269,116.911,117.0773,42504.0
2021-03-29 15:00:00,126.74,127.1,126.61,126.97,57644.0,117.1236,117.4562,117.0034,117.3361,57644.0
2021-03-29 15:10:00,126.89,127.12,126.82,127.05,40500.0,117.2622,117.4747,117.1975,117.41,40500.0
2021-03-29 15:20:00,127.04,127.4,127.03,127.19,29480.0,117.4008,117.7335,117.3916,117.5394,29480.0
2021-03-29 15:30:00,127.23,127.23,126.95,127.0,37189.0,117.5764,117.5764,117.3176,117.3638,37189.0
2021-03-29 15:40:00,126.98,127.09,126.65,126.8,58598.0,117.3453,117.447,117.0404,117.179,58598.0
2021-03-29 15:50:00,126.84,126.91,126.35,126.55,126009.0,117.216,117.2807,116.7631,116.948,126009.0
2021-03-30 09:30:00,127.22,127.66,126.94,127.24,141765.0,117.5671,117.9737,117.3084,117.5856,141765.0
2021-03-30 09:40:00,127.24,127.57,126.75,126.81,67783.0,117.5856,117.8906,117.1328,117.1882,67783.0
2021-03-30 09:50:00,126.78,127.57,126.46,127.45,44420.0,117.1605,117.8906,116.8648,117.7797,44420.0
2021-03-30 10:00:00,127.5,127.5,127.18,127.18,44209.0,117.8259,117.8259,117.5302,117.5302,44209.0
2021-03-30 10:10:00,127.18,127.44,127.04,127.06,41417.0,117.5302,117.7704,117.4008,117.4193,41417.0
2021-03-30 10:20:00,127.09,127.5,126.65,127.46,23869.0,117.447,117.8259,117.0404,117.7889,23869.0
2021-03-30 10:30:00,127.46,127.76,127.31,127.74,106346.0,117.7889,118.0662,117.6503,118.0477,106346.0
2021-03-30 10:40:00,127.74,127.77,127.32,127.48,88916.0,118.0477,118.0754,117.6595,117.8074,88916.0
2021-03-30 10:50:00,127.5,127.81,127.32,127.75,57430.0,117.8259,118.1124,117.6595,118.0569,57430.0
2021-03-30 11:00:00,127.76,127.9,127.54,127.76,44623.0,118.0662,118.1955,117.8629,118.0662,44623.0
2021-03-30 11:10:00,127.73,128.01,127.67,128.0,61948.0,118.0384,118.2972,117.983,118.288,61948.0
2021-03-30 11:20:00,128.0,128.11,127.68,127.86,30669.0,118.288,118.3896,117.9922,118.1586,30669.0
2021-03-30 11:30:00,127.83,128.0,127.68,127.8,24061.0,118.1309,118.288,117.9922,118.1031,24061.0
2021-03-30 11:40:00,127.84,127.88,127.4,127.4,22108.0,118.1401,118.1771,117.7335,117.7335,22108.0
2021-03-30 11:50:00,127.39,127.46,127.26,127.42,28367.0,117.7242,117.7889,117.6041,117.752,28367.0
2021-03-30 12:00:00,127.42,127.95,127.42,127.95,29540.0,117.752,118.2417,117.752,118.2417,29540.0
2021-03-30 12:10:00,127.96,128.02,127.6,127.76,23456.0,118.251,118.3064,117.9183,118.0662,23456.0
2021-03-30 12:20:00,127.76,127.93,127.64,127.86,25667.0,118.0662,118.2233,117.9553,118.1586,25667.0
2021-03-30 12:30:00,127.8,128.17,127.71,128.16,20854.0,118.1031,118.4451,118.02,118.4358,20854.0
2021-03-30 12:40:00,128.17,128.37,128.09,128.24,57211.0,118.4451,118.6299,118.3711,118.5097,57211.0
2021-03-30 12:50:00,128.26,128.43,128.03,128.33,23476.0,118.5282,118.6853,118.3157,118.5929,23476.0
2021-03-30 13:00:00,128.38,128.44,128.12,128.22,22258.0,118.6391,118.6946,118.3988,118.4913,22258.0
2021-03-30 13:10:00,128.2,128.2,127.98,128.12,21480.0,118.4728,118.4728,118.2695,118.3988,21480.0
2021-03-30 13:20:00,128.11,128.26,128.07,128.11,17424.0,118.3896,118.5282,118.3526,118.3896,17424.0
2021-03-30 13:30:00,128.07,128.55,127.94,128.51,42458.0,118.3526,118.7962,118.2325,118.7593,42458.0
2021-03-30 13:40:00,128.51,128.76,128.47,128.51,55231.0,118.7593,118.9903,118.7223,118.7593,55231.0
2021-03-30 13:50:00,128.53,128.57,127.96,127.96,157615.0,118.7777,118.8147,118.251,118.251,157615.0
2021-03-30 14:00:00,127.94,128.06,127.59,128.04,26897.0,118.2325,118.3434,117.9091,118.3249,26897.0
2021-03-30 14:10:00,127.99,128.39,127.94,128.28,16534.0,118.2787,118.6484,118.2325,118.5467,16534.0
2021-03-30 14:20:00,128.31,128.48,128.12,128.21,17371.0,118.5744,118.7315,118.3988,118.482,17371.0
2021-03-30 14:30:00,128.19,128.25,127.87,127.92,17316.0,118.4635,118.519,118.1678,118.214,17316.0
2021-03-30 14:40:00,127.91,128.25,127.87,128.21,20092.0,118.2048,118.519,118.1678,118.482,20092.0
2021-03-30 14:50:00,128.23,128.53,128.23,128.47,18822.0,118.5005,118.7777,118.5005,118.7223,18822.0
2021-03-30 15:00:00,128.44,128.73,128.3,128.47,31585.0,118.6946,118.9626,118.5652,118.7223,31585.0
2021-03-30 15:10:00,128.43,128.47,128.19,128.41,24294.0,118.6853,118.7223,118.4635,118.6668,24294.0
2021-03-30 15:20:00,128.4,128.8,128.33,128.66,31904.0,118.6576,119.0273,118.5929,118.8979,31904.0
2021-03-30 15:30:00,128.66,128.85,128.61,128.71,38720.0,118.8979,119.0735,118.8517,118.9441,38720.0
2021-03-30 15:40:00,128.71,128.73,128.31,128.34,56191.0,118.9441,118.9626,118.5744,118.6022,56191.0
2021-03-30 15:50:00,128.3,128.59,128.13,128.59,172825.0,118.5652,118.8332,118.4081,118.8332,172825.0
2021-03-31 09:30:00,128.22,129.47,128.22,129.09,51500.0,118.4913,119.6464,118.4913,119.2952,51500.0
2021-03-31 09:40:00,129.17,129.21,128.64,128.76,12369.0,119.3692,119.4061,118.8794,118.9903,12369.0
2021-03-31 09:50:00,128.64,128.64,128.11,128.39,24638.0,118.8794,118.8794,118.3896,118.6484,24638.0
2021-03-31 10:00:00,128.59,128.6,127.88,127.88,47323.0,118.8332,118.8424,118.1771,118.1771,47323.0
2021-03-31 10:10:00,127.88,127.91,127.19,127.3,33666.0,118.1771,118.2048,117.5394,117.6411,33666.0
2021-03-31 10:20:00,127.28,127.31,126.9,127.12,39752.0,117.6226,117.6503,117.2714,117.4747,39752.0
2021-03-31 10:30:00,127.16,127.71,127.03,127.68,22894.0,117.5117,118.02,117.3916,117.9922,22894.0
2021-03-31 10:40:00,127.69,127.74,127.23,127.3,46923.0,118.0015,118.0477,117.5764,117.6411,46923.0
2021-03-31 10:50:00,127.33,127.6,127.11,127.5,21038.0,117.6688,117.9183,117.4655,117.8259,21038.0
2021-03-31 11:00:00,127.56,128.11,127.47,127.98,17370.0,117.8813,118.3896,117.7982,118.2695,17370.0
2021-03-31 11:10:00,127.95,128.24,127.76,128.19,16065.0,118.2417,118.5097,118.0662,118.4635,16065.0
2021-03-31 11:20:00,128.23,128.32,127.59,127.62,16026.0,118.5005,118.5837,117.9091,117.9368,16026.0
2021-03-31 11:30:00,127.53,127.54,127.19,127.25,13603.0,117.8536,117.8629,117.5394,117.5949,13603.0
2021-03-31 11:40:00,127.2,127.65,127.14,127.59,8184.0,117.5487,117.9645,117.4932,117.9091,8184.0
2021-03-31 11:50:00,127.59,127.59,127.31,127.37,10055.0,117.9091,117.9091,117.6503,117.7058,10055.0
2021-03-31 12:00:00,127.34,127.53,127.17,127.53,7151.0,117.678,117.8536,117.5209,117.8536,7151.0
2021-03-31 12:10:00,127.53,127.65,127.31,127.45,10111.0,117.8536,117.9645,117.6503,117.7797,10111.0
2021-03-31 12:20:00,127.42,127.44,127.3,127.35,7543.0,117.752,117.7704,117.6411,117.6873,7543.0
2021-03-31 12:30:00,127.39,127.48,127.25,127.32,17082.0,117.7242,117.8074,117.5949,117.6595,17082.0
2021-03-31 12:40:00,127.3,127.56,127.29,127.36,13043.0,117.6411,117.8813,117.6318,117.6965,13043.0
2021-03-31 12:50:00,127.38,127.55,127.23,127.55,11050.0,117.715,117.8721,117.5764,117.8721,11050.0
2021-03-31 13:00:00,127.53,127.58,127.25,127.25,15089.0,117.8536,117.8998,117.5949,117.5949,15089.0
2021-03-31 13:10:00,127.25,127.29,127.15,127.22,18492.0,117.5949,117.6318,117.5024,117.5671,18492.0
2021-03-31 13:20:00,127.22,127.3,127.07,127.2,18329.0,117.5671,117.6411,117.4285,117.5487,18329.0
2021-03-31 13:30:00,127.15,127.55,127.14,127.45,18085.0,117.5024,117.8721,117.4932,117.7797,18085.0
2021-03-31 13:40:00,127.5,127.56,127.35,127.47,10453.0,117.8259,117.8813,117.6873,117.7982,10453.0
2021-03-31 13:50:00,127.49,127.57,127.47,127.55,16248.0,117.8166,117.8906,117.7982,117.8721,16248.0
2021-03-31 14:00:00,127.58,127.85,127.58,127.63,11366.0,117.8998,118.1493,117.8998,117.946,11366.0
2021-03-31 14:10:00,127.58,127.85,127.51,127.72,11604.0,117.8998,118.1493,117.8351,118.0292,11604.0
2021-03-31 14:20:00,127.69,128.22,127.63,128.1,17890.0,118.0015,118.4913,117.946,118.3804,17890.0
2021-03-31 14:30:00,128.09,128.39,128.09,128.33,14001.0,118.3711,118.6484,118.3711,118.5929,14001.0
2021-03-31 14:40:00,128.35,128.57,128.26,128.33,14269.0,118.6114,118.8147,118.5282,118.5929,14269.0
2021-03-31 14:50:00,128.33,128.37,128.05,128.14,18631.0,118.5929,118.6299,118.3342,118.4173,18631.0
2021-03-31 15:00:00,128.15,128.17,127.86,128.0,25166.0,118.4266,118.4451,118.1586,118.288,25166.0
2021-03-31 15:10:00,128.02,128.28,127.86,128.27,20759.0,118.3064,118.5467,118.1586,118.5375,20759.0
2021-03-31 15:20:00,128.25,128.48,128.19,128.35,34954.0,118.519,118.7315,118.4635,118.6114,34954.0
2021-03-31 15:30:00,128.32,128.63,127.71,127.86,56054.0,118.5837,118.8701,118.02,118.1586,56054.0
2021-03-31 15:40:00,127.83,128.2,127.75,127.93,54849.0,118.1309,118.4728,118.0569,118.2233,54849.0
2021-03-31 15:50:00,127.92,127.96,127.17,127.24,329354.0,118.214,118.251,117.5209,117.5856,329354.0
2021-04-01 09:30:00,128.41,129.97,128.21,129.57,135904.0,118.6668,120.1085,118.482,119.7388,135904.0
2021-04-01 09:40:00,129.5,130.03,129.37,129.77,53564.0,119.6741,120.1639,119.554,119.9237,53564.0
2021-04-01 09:50:00,129.77,130.13,129.24,129.99,53862.0,119.9237,120.2563,119.4339,120.127,53862.0
2021-04-01 10:00:00,129.94,130.56,129.92,130.18,59299.0,120.0808,120.6537,120.0623,120.3025,59299.0
2021-04-01 10:10:00,130.19,130.24,129.57,129.81,24247.0,120.3118,120.358,119.7388,119.9606,24247.0
2021-04-01 10:20:00,129.79,129.99,129.56,129.86,21407.0,119.9421,120.127,119.7296,120.0068,21407.0
2021-04-01 10:30:00,129.86,130.25,129.53,130.19,35952.0,120.0068,120.3672,119.7019,120.3118,35952.0
2021-04-01 10:40:00,130.2,130.2,129.95,129.97,34185.0,120.321,120.321,120.09,120.1085,34185.0
2021-04-01 10:50:00,129.94,129.98,129.45,129.5,25264.0,120.0808,120.1177,119.6279,119.6741,25264.0
2021-04-01 11:00:00,129.49,129.54,129.03,129.28,28467.0,119.6649,119.7111,119.2398,119.4708,28467.0
2021-04-01 11:10:00,129.24,129.88,129.21,129.65,35025.0,119.4339,120.0253,119.4061,119.8128,35025.0
2021-04-01 11:20:00,129.72,129.72,129.29,129.48,30642.0,119.8774,119.8774,119.4801,119.6557,30642.0
2021-04-01 11:30:00,129.48,130.1,129.42,130.07,51053.0,119.6557,120.2286,119.6002,120.2009,51053.0
2021-04-01 11:40:00,130.09,130.14,129.78,129.82,24458.0,120.2194,120.2656,119.9329,119.9699,24458.0
2021-04-01 11:50:00,129.85,130.07,129.85,130.01,21095.0,119.9976,120.2009,119.9976,120.1454,21095.0
2021-04-01 12:00:00,130.01,130.35,130.01,130.28,16299.0,120.1454,120.4596,120.1454,120.395,16299.0
2021-04-01 12:10:00,130.3,130.64,130.17,130.62,30556.0,120.4134,120.7276,120.2933,120.7092,30556.0
2021-04-01 12:20:00,130.69,130.76,130.43,130.45,22584.0,120.7738,120.8385,120.5336,120.5521,22584.0
2021-04-01 12:30:00,130.47,130.66,130.31,130.66,15880.0,120.5705,120.7461,120.4227,120.7461,15880.0
2021-04-01 12:40:00,130.66,130.73,130.42,130.7,17432.0,120.7461,120.8108,120.5243,120.7831,17432.0
2021-04-01 12:50:00,130.73,130.77,130.21,130.21,22294.0,120.8108,120.8478,120.3303,120.3303,22294.0
2021-04-01 13:00:00,130.22,130.44,130.15,130.34,19427.0,120.3395,120.5428,120.2748,120.4504,19427.0
2021-04-01 13:10:00,130.24,130.27,130.01,130.03,37046.0,120.358,120.3857,120.1454,120.1639,37046.0
2021-04-01 13:20:00,130.04,130.21,129.99,130.09,22329.0,120.1732,120.3303,120.127,120.2194,22329.0
2021-04-01 13:30:00,130.05,130.22,129.87,129.97,24907.0,120.1824,120.3395,120.0161,120.1085,24907.0
2021-04-01 13:40:00,129.99,130.0,129.75,129.81,15063.0,120.127,120.1362,119.9052,119.9606,15063.0
2021-04-01 13:50:00,129.81,130.11,129.75,129.99,29057.0,119.9606,120.2379,119.9052,120.127,29057.0
2021-04-01 14:00:00,129.99,130.13,129.96,130.04,24724.0,120.127,120.2563,120.0992,120.1732,24724.0
2021-04-01 14:10:00,130.07,130.17,130.0,130.16,29473.0,120.2009,120.2933,120.1362,120.2841,29473.0
2021-04-01 14:20:00,130.15,130.34,130.11,130.14,33273.0,120.2748,120.4504,120.2379,120.2656,33273.0
2021-04-01 14:30:00,130.13,130.48,130.07,130.47,17656.0,120.2563,120.5798,120.2009,120.5705,17656.0
2021-04-01 14:40:00,130.47,130.56,130.34,130.39,16101.0,120.5705,120.6537,120.4504,120.4966,16101.0
2021-04-01 14:50:00,130.39,130.5,130.21,130.31,18437.0,120.4966,120.5983,120.3303,120.4227,18437.0
2021-04-01 15:00:00,130.36,130.38,130.15,130.19,24679.0,120.4689,120.4874,120.2748,120.3118,24679.0
2021-04-01 15:10:00,130.22,130.24,129.96,130.07,22938.0,120.3395,120.358,120.0992,120.2009,22938.0
2021-04-01 15:20:00,130.07,130.07,129.77,129.85,45436.0,120.2009,120.2009,119.9237,119.9976,45436.0
2021-04-01 15:30:00,129.81,129.85,129.61,129.77,58829.0,119.9606,119.9976,119.7758,119.9237,58829.0
2021-04-01 15:40:00,129.77,129.78,129.23,129.58,97148.0,119.9237,119.9329,119.4246,119.7481,97148.0
2021-04-01 15:50:00,129.55,130.02,129.42,129.77,227686.0,119.7203,120.1547,119.6002,119.9237,227686.0
2021-04-05 09:30:00,131.36,132.81,131.0,132.02,158471.0,121.393,122.733,121.0603,122.0029,158471.0
2021-04-05 09:40:00,132.02,132.71,131.55,132.53,82434.0,122.0029,122.6406,121.5686,122.4742,82434.0
2021-04-05 09:50:00,132.56,133.07,132.37,132.62,67750.0,122.502,122.9733,122.3264,122.5574,67750.0
2021-04-05 10:00:00,132.62,132.62,131.39,131.57,44544.0,122.5574,122.5574,121.4207,121.5871,44544.0
2021-04-05 10:10:00,131.59,132.04,131.52,131.7,74609.0,121.6056,122.0214,121.5409,121.7072,74609.0
2021-04-05 10:20:00,131.66,132.52,131.49,132.37,28431.0,121.6702,122.465,121.5131,122.3264,28431.0
2021-04-05 10:30:00,132.42,132.81,132.42,132.66,32178.0,122.3726,122.733,122.3726,122.5944,32178.0
2021-04-05 10:40:00,132.7,132.98,132.62,132.83,60910.0,122.6313,122.8901,122.5574,122.7515,60910.0
2021-04-05 10:50:00,132.86,133.37,132.74,133.09,75900.0,122.7792,123.2505,122.6683,122.9917,75900.0
2021-04-05 11:00:00,133.13,133.24,132.72,132.72,54764.0,123.0287,123.1304,122.6498,122.6498,54764.0
2021-04-05 11:10:00,132.71,132.82,132.47,132.65,36077.0,122.6406,122.7422,122.4188,122.5851,36077.0
2021-04-05 11:20:00,132.66,133.14,132.66,133.11,60887.0,122.5944,123.038,122.5944,123.0102,60887.0
2021-04-05 11:30:00,133.11,133.36,132.95,133.17,33700.0,123.0102,123.2413,122.8624,123.0657,33700.0
2021-04-05 11:40:00,133.18,133.35,132.91,132.94,25137.0,123.0749,123.232,122.8254,122.8531,25137.0
2021-04-05 11:50:00,132.9,133.18,132.77,132.99,33172.0,122.8162,123.0749,122.696,122.8993,33172.0
2021-04-05 12:00:00,133.02,133.43,132.8,133.41,26690.0,122.9271,123.3059,122.7237,123.2875,26690.0
2021-04-05 12:10:00,133.39,133.55,133.21,133.21,43286.0,123.269,123.4168,123.1026,123.1026,43286.0
2021-04-05 12:20:00,133.2,133.59,133.06,133.48,23116.0,123.0934,123.4538,122.964,123.3522,23116.0
2021-04-05 12:30:00,133.54,133.74,133.4,133.68,21201.0,123.4076,123.5924,123.2782,123.537,21201.0
2021-04-05 12:40:00,133.69,133.69,133.45,133.45,21321.0,123.5462,123.5462,123.3244,123.3244,21321.0
2021-04-05 12:50:00,133.49,133.59,133.23,133.24,29542.0,123.3614,123.4538,123.1211,123.1304,29542.0
2021-04-05 13:00:00,133.21,133.45,133.15,133.41,15999.0,123.1026,123.3244,123.0472,123.2875,15999.0
2021-04-05 13:10:00,133.43,133.43,133.0,133.08,19970.0,123.3059,123.3059,122.9086,122.9825,19970.0
2021-04-05 13:20:00,133.06,133.09,132.84,132.96,16006.0,122.964,122.9917,122.7607,122.8716,16006.0
2021-04-05 13:30:00,132.94,133.22,132.88,133.0,18573.0,122.8531,123.1119,122.7977,122.9086,18573.0
2021-04-05 13:40:00,132.98,133.2,132.8,133.01,54865.0,122.8901,123.0934,122.7237,122.9178,54865.0
2021-04-05 13:50:00,133.01,133.06,132.84,133.03,27116.0,122.9178,122.964,122.7607,122.9363,27116.0
2021-04-05 14:00:00,133.01,133.01,132.75,132.91,23839.0,122.9178,122.9178,122.6775,122.8254,23839.0
2021-04-05 14:10:00,132.95,133.1,132.88,132.98,18627.0,122.8624,123.001,122.7977,122.8901,18627.0
2021-04-05 14:20:00,132.98,133.09,132.84,132.85,16846.0,122.8901,122.9917,122.7607,122.77,16846.0
2021-04-05 14:30:00,132.82,132.9,132.64,132.73,21167.0,122.7422,122.8162,122.5759,122.6591,21167.0
2021-04-05 14:40:00,132.73,132.79,132.59,132.73,20567.0,122.6591,122.7145,122.5297,122.6591,20567.0
2021-04-05 14:50:00,132.74,132.74,132.09,132.09,36163.0,122.6683,122.6683,122.0676,122.0676,36163.0
2021-04-05 15:00:00,132.05,132.47,132.02,132.45,25549.0,122.0307,122.4188,122.0029,122.4003,25549.0
2021-04-05 15:10:00,132.47,132.73,132.45,132.72,29303.0,122.4188,122.6591,122.4003,122.6498,29303.0
2021-04-05 15:20:00,132.71,132.75,132.53,132.62,31131.0,122.6406,122.6775,122.4742,122.5574,31131.0
2021-04-05 15:30:00,132.59,132.74,132.41,132.66,38821.0,122.5297,122.6683,122.3633,122.5944,38821.0
2021-04-05 15:40:00,132.69,132.87,132.55,132.87,46668.0,122.6221,122.7884,122.4927,122.7884,46668.0
2021-04-05 15:50:00,132.89,132.93,132.55,132.6,122091.0,122.8069,122.8439,122.4927,122.5389,122091.0
2021-04-06 09:30:00,132.1,132.5,131.68,132.38,59418.0,122.0769,122.4465,121.6887,122.3356,59418.0
2021-04-06 09:40:00,132.42,132.93,132.38,132.8,36362.0,122.3726,122.8439,122.3356,122.7237,36362.0
2021-04-06 09:50:00,132.79,132.98,132.59,132.78,29028.0,122.7145,122.8901,122.5297,122.7053,29028.0
2021-04-06 10:00:00,132.77,132.83,132.52,132.75,24548.0,122.696,122.7515,122.465,122.6775,24548.0
2021-04-06 10:10:00,132.77,132.96,132.54,132.81,24844.0,122.696,122.8716,122.4835,122.733,24844.0
2021-04-06 10:20:00,132.77,132.89,132.5,132.63,21282.0,122.696,122.8069,122.4465,122.5666,21282.0
2021-04-06 10:30:00,132.62,132.81,132.36,132.6,53746.0,122.5574,122.733,122.3171,122.5389,53746.0
2021-04-06 10:40:00,132.63,132.64,131.98,132.06,21531.0,122.5666,122.5759,121.966,122.0399,21531.0
2021-04-06 10:50:00,131.97,132.01,131.62,131.93,25737.0,121.9567,121.9937,121.6333,121.9198,25737.0
2021-04-06 11:00:00,131.92,131.92,131.56,131.72,28670.0,121.9105,121.9105,121.5778,121.7257,28670.0
2021-04-06 11:10:00,131.68,131.68,131.05,131.14,28032.0,121.6887,121.6887,121.1065,121.1897,28032.0
2021-04-06 11:20:00,131.11,131.55,131.08,131.41,36194.0,121.162,121.5686,121.1343,121.4392,36194.0
2021-04-06 11:30:00,131.36,131.55,131.29,131.49,25873.0,121.393,121.5686,121.3283,121.5131,25873.0
2021-04-06 11:40:00,131.48,131.63,131.2,131.51,46710.0,121.5039,121.6425,121.2452,121.5316,46710.0
2021-04-06 11:50:00,131.49,131.52,131.24,131.24,16446.0,121.5131,121.5409,121.2821,121.2821,16446.0
2021-04-06 12:00:00,131.27,131.53,131.27,131.31,18894.0,121.3098,121.5501,121.3098,121.3468,18894.0
2021-04-06 12:10:00,131.27,131.51,131.21,131.44,12776.0,121.3098,121.5316,121.2544,121.4669,12776.0
2021-04-06 12:20:00,131.41,131.53,131.32,131.36,19937.0,121.4392,121.5501,121.356,121.393,19937.0
2021-04-06 12:30:00,131.4,131.48,131.22,131.38,22151.0,121.43,121.5039,121.2636,121.4115,22151.0
2021-04-06 12:40:00,131.36,131.48,131.31,131.41,19811.0,121.393,121.5039,121.3468,121.4392,19811.0
2021-04-06 12:50:00,131.41,131.66,131.41,131.5,38773.0,121.4392,121.6702,121.4392,121.5224,38773.0
2021-04-06 13:00:00,131.51,131.58,131.42,131.51,26903.0,121.5316,121.5963,121.4485,121.5316,26903.0
2021-04-06 13:10:00,131.5,131.61,131.41,131.54,72150.0,121.5224,121.624,121.4392,121.5594,72150.0
2021-04-06 13:20:00,131.55,131.57,131.37,131.41,15975.0,121.5686,121.5871,121.4023,121.4392,15975.0
2021-04-06 13:30:00,131.43,131.63,131.39,131.54,25916.0,121.4577,121.6425,121.4207,121.5594,25916.0
2021-04-06 13:40:00,131.55,131.67,131.55,131.58,33268.0,121.5686,121.6795,121.5686,121.5963,33268.0
2021-04-06 13:50:00,131.56,131.68,131.55,131.64,51498.0,121.5778,121.6887,121.5686,121.6518,51498.0
2021-04-06 14:00:00,131.65,131.99,131.61,131.8,55338.0,121.661,121.9752,121.624,121.7996,55338.0
2021-04-06 14:10:00,131.85,132.01,131.82,131.97,26767.0,121.8458,121.9937,121.8181,121.9567,26767.0
2021-04-06 14:20:00,131.98,132.01,131.85,131.94,22685.0,121.966,121.9937,121.8458,121.929,22685.0
2021-04-06 14:30:00,131.92,132.01,131.84,131.9,29802.0,121.9105,121.9937,121.8366,121.892,29802.0
2021-04-06 14:40:00,131.91,132.0,131.82,131.99,17400.0,121.9013,121.9844,121.8181,121.9752,17400.0
2021-04-06 14:50:00,132.0,132.01,131.82,131.97,37706.0,121.9844,121.9937,121.8181,121.9567,37706.0
2021-04-06 15:00:00,131.97,132.01,131.64,131.72,33837.0,121.9567,121.9937,121.6518,121.7257,33837.0
2021-04-06 15:10:00,131.68,131.77,131.64,131.71,27793.0,121.6887,121.7719,121.6518,121.7165,27793.0
2021-04-06 15:20:00,131.72,131.89,131.71,131.88,36269.0,121.7257,121.8828,121.7165,121.8736,36269.0
2021-04-06 15:30:00,131.92,132.14,131.79,132.03,31975.0,121.9105,122.1138,121.7904,122.0122,31975.0
2021-04-06 15:40:00,132.03,132.12,131.9,131.9,26424.0,122.0122,122.0953,121.892,121.892,26424.0
2021-04-06 15:50:00,131.86,132.09,131.66,132.09,107338.0,121.8551,122.0676,121.6702,122.0676,107338.0
2021-04-07 09:30:00,133.09,134.35,133.0,133.91,101697.0,122.9917,124.1561,122.9086,123.7495,101697.0
2021-04-07 09:40:00,134.12,134.13,133.58,133.78,47168.0,123.9436,123.9528,123.4446,123.6294,47168.0
2021-04-07 09:50:00,133.79,133.92,133.5,133.62,36974.0,123.6386,123.7588,123.3706,123.4815,36974.0
2021-04-07 10:00:00,133.66,133.66,133.11,133.36,27229.0,123.5185,123.5185,123.0102,123.2413,27229.0
2021-04-07 10:10:00,133.38,133.38,132.99,133.26,29068.0,123.2597,123.2597,122.8993,123.1488,29068.0
2021-04-07 10:20:00,133.25,133.47,133.11,133.4,25471.0,123.1396,123.3429,123.0102,123.2782,25471.0
2021-04-07 10:30:00,133.47,133.68,133.35,133.57,19144.0,123.3429,123.537,123.232,123.4353,19144.0
2021-04-07 10:40:00,133.65,133.68,133.33,133.36,22600.0,123.5093,123.537,123.2135,123.2413,22600.0
2021-04-07 10:50:00,133.36,133.48,133.09,133.19,18689.0,123.2413,123.3522,122.9917,123.0842,18689.0
2021-04-07 11:00:00,133.18,133.21,132.84,132.87,23613.0,123.0749,123.1026,122.7607,122.7884,23613.0
2021-04-07 11:10:00,132.89,133.03,132.79,132.81,18460.0,122.8069,122.9363,122.7145,122.733,18460.0
2021-04-07 11:20:00,132.75,132.89,132.64,132.8,30043.0,122.6775,122.8069,122.5759,122.7237,30043.0
2021-04-07 11:30:00,132.82,132.83,132.52,132.62,23541.0,122.7422,122.7515,122.465,122.5574,23541.0
2021-04-07 11:40:00,132.63,132.76,132.49,132.76,21896.0,122.5666,122.6868,122.4373,122.6868,21896.0
2021-04-07 11:50:00,132.75,132.78,132.54,132.66,18870.0,122.6775,122.7053,122.4835,122.5944,18870.0
2021-04-07 12:00:00,132.7,132.95,132.66,132.83,21805.0,122.6313,122.8624,122.5944,122.7515,21805.0
2021-04-07 12:10:00,132.82,132.94,132.72,132.82,20013.0,122.7422,122.8531,122.6498,122.7422,20013.0
2021-04-07 12:20:00,132.84,132.94,132.76,132.82,28711.0,122.7607,122.8531,122.6868,122.7422,28711.0
2021-04-07 12:30:00,132.79,133.05,132.75,133.03,22236.0,122.7145,122.9548,122.6775,122.9363,22236.0
2021-04-07 12:40:00,133.04,133.43,132.98,133.25,16031.0,122.9455,123.3059,122.8901,123.1396,16031.0
2021-04-07 12:50:00,133.23,133.32,133.15,133.19,15972.0,123.1211,123.2043,123.0472,123.0842,15972.0
2021-04-07 13:00:00,133.24,133.4,133.22,133.28,20231.0,123.1304,123.2782,123.1119,123.1673,20231.0
2021-04-07 13:10:00,133.28,133.38,133.16,133.2,15249.0,123.1673,123.2597,123.0564,123.0934,15249.0
2021-04-07 13:20:00,133.27,133.32,133.1,133.28,9366.0,123.1581,123.2043,123.001,123.1673,9366.0
2021-04-07 13:30:00,133.28,133.43,133.21,133.35,19842.0,123.1673,123.3059,123.1026,123.232,19842.0
2021-04-07 13:40:00,133.37,133.49,133.31,133.4,12047.0,123.2505,123.3614,123.1951,123.2782,12047.0
2021-04-07 13:50:00,133.44,133.6,133.38,133.52,20183.0,123.3152,123.463,123.2597,123.3891,20183.0
2021-04-07 14:00:00,133.49,133.51,133.33,133.35,14926.0,123.3614,123.3799,123.2135,123.232,14926.0
2021-04-07 14:10:00,133.39,133.51,133.23,133.27,12131.0,123.269,123.3799,123.1211,123.1581,12131.0
2021-04-07 14:20:00,133.23,133.41,133.21,133.29,13498.0,123.1211,123.2875,123.1026,123.1766,13498.0
2021-04-07 14:30:00,133.29,133.38,133.24,133.37,13575.0,123.1766,123.2597,123.1304,123.2505,13575.0
2021-04-07 14:40:00,133.28,133.34,133.18,133.29,16690.0,123.1673,123.2228,123.0749,123.1766,16690.0
2021-04-07 14:50:00,133.32,133.35,133.08,133.09,23894.0,123.2043,123.232,122.9825,122.9917,23894.0
2021-04-07 15:00:00,133.13,133.33,133.12,133.26,18020.0,123.0287,123.2135,123.0195,123.1488,18020.0
2021-04-07 15:10:00,133.29,133.39,133.21,133.39,22114.0,123.1766,123.269,123.1026,123.269,22114.0
2021-04-07 15:20:00,133.39,133.5,133.23,133.25,22287.0,123.269,123.3706,123.1211,123.1396,22287.0
2021-04-07 15:30:00,133.22,133.3,132.93,132.98,71394.0,123.1119,123.1858,122.8439,122.8901,71394.0
2021-04-07 15:40:00,132.97,133.14,132.9,133.09,56711.0,122.8809,123.038,122.8162,122.9917,56711.0
2021-04-07 15:50:00,133.12,133.12,132.69,133.03,146982.0,123.0195,123.0195,122.6221,122.9363,146982.0
2021-04-08 09:30:00,131.38,132.0,130.44,130.57,117101.0,121.4115,121.9844,120.5428,120.663,117101.0
2021-04-08 09:40:00,130.56,130.7,129.89,130.11,55651.0,120.6537,120.7831,120.0345,120.2379,55651.0
2021-04-08 09:50:00,130.2,130.78,130.2,130.69,44467.0,120.321,120.857,120.321,120.7738,44467.0
2021-04-08 10:00:00,130.64,130.96,130.5,130.71,51249.0,120.7276,121.0234,120.5983,120.7923,51249.0
2021-04-08 10:10:00,130.71,130.83,130.44,130.83,34444.0,120.7923,120.9032,120.5428,120.9032,34444.0
2021-04-08 10:20:00,130.8,131.09,130.58,131.08,35318.0,120.8755,121.1435,120.6722,121.1343,35318.0
2021-04-08 10:30:00,131.09,131.68,131.0,131.67,33868.0,121.1435,121.6887,121.0603,121.6795,33868.0
2021-04-08 10:40:00,131.71,132.0,131.59,131.78,33657.0,121.7165,121.9844,121.6056,121.7811,33657.0
2021-04-08 10:50:00,131.81,132.07,131.76,131.83,29766.0,121.8089,122.0491,121.7627,121.8273,29766.0
2021-04-08 11:00:00,131.88,132.41,131.84,132.35,33933.0,121.8736,122.3633,121.8366,122.3079,33933.0
2021-04-08 11:10:00,132.29,132.46,132.22,132.34,30747.0,122.2524,122.4095,122.1878,122.2987,30747.0
2021-04-08 11:20:00,132.34,132.4,132.07,132.33,26126.0,122.2987,122.3541,122.0491,122.2894,26126.0
2021-04-08 11:30:00,132.3,132.78,132.26,132.73,34344.0,122.2617,122.7053,122.2247,122.6591,34344.0
2021-04-08 11:40:00,132.75,132.84,132.34,132.34,19320.0,122.6775,122.7607,122.2987,122.2987,19320.0
2021-04-08 11:50:00,132.37,132.66,132.37,132.5,16042.0,122.3264,122.5944,122.3264,122.4465,16042.0
2021-04-08 12:00:00,132.53,132.86,132.52,132.73,15370.0,122.4742,122.7792,122.465,122.6591,15370.0
2021-04-08 12:10:00,132.76,132.9,132.71,132.89,42679.0,122.6868,122.8162,122.6406,122.8069,42679.0
2021-04-08 12:20:00,132.86,132.98,132.83,132.93,19135.0,122.7792,122.8901,122.7515,122.8439,19135.0
2021-04-08 12:30:00,132.97,133.32,132.95,133.22,17969.0,122.8809,123.2043,122.8624,123.1119,17969.0
2021-04-08 12:40:00,133.19,133.24,132.97,133.16,13138.0,123.0842,123.1304,122.8809,123.0564,13138.0
2021-04-08 12:50:00,133.19,133.2,132.98,133.04,18328.0,123.0842,123.0934,122.8901,122.9455,18328.0
2021-04-08 13:00:00,133.1,133.11,132.93,132.99,13552.0,123.001,123.0102,122.8439,122.8993,13552.0
2021-04-08 13:10:00,133.0,133.0,132.72,132.84,11924.0,122.9086,122.9086,122.6498,122.7607,11924.0
2021-04-08 13:20:00,132.81,132.82,132.56,132.62,13913.0,122.733,122.7422,122.502,122.5574,13913.0
2021-04-08 13:30:00,132.66,132.66,132.29,132.33,18157.0,122.5944,122.5944,122.2524,122.2894,18157.0
2021-04-08 13:40:00,132.34,132.49,132.23,132.45,19477.0,122.2987,122.4373,122.197,122.4003,19477.0
2021-04-08 13:50:00,132.49,132.53,132.35,132.41,19563.0,122.4373,122.4742,122.3079,122.3633,19563.0
2021-04-08 14:00:00,132.43,132.75,132.42,132.54,20108.0,122.3818,122.6775,122.3726,122.4835,20108.0
2021-04-08 14:10:00,132.54,132.67,132.48,132.63,17852.0,122.4835,122.6036,122.428,122.5666,17852.0
2021-04-08 14:20:00,132.63,132.7,132.51,132.65,20380.0,122.5666,122.6313,122.4558,122.5851,20380.0
2021-04-08 14:30:00,132.65,132.78,132.53,132.55,24700.0,122.5851,122.7053,122.4742,122.4927,24700.0
2021-04-08 14:40:00,132.55,132.62,132.48,132.56,22733.0,122.4927,122.5574,122.428,122.502,22733.0
2021-04-08 14:50:00,132.55,132.83,132.54,132.78,25415.0,122.4927,122.7515,122.4835,122.7053,25415.0
2021-04-08 15:00:00,132.78,132.95,132.75,132.94,31201.0,122.7053,122.8624,122.6775,122.8531,31201.0
2021-04-08 15:10:00,132.95,133.02,132.79,132.94,41692.0,122.8624,122.9271,122.7145,122.8531,41692.0
2021-04-08 15:20:00,132.95,133.2,132.9,133.18,35413.0,122.8624,123.0934,122.8162,123.0749,35413.0
2021-04-08 15:30:00,133.18,133.23,133.03,133.17,50042.0,123.0749,123.1211,122.9363,123.0657,50042.0
2021-04-08 15:40:00,133.19,133.23,132.88,132.95,43312.0,123.0842,123.1211,122.7977,122.8624,43312.0
2021-04-08 15:50:00,132.98,133.04,132.65,132.74,149581.0,122.8901,122.9455,122.5851,122.6683,149581.0
2021-04-09 09:30:00,134.0,134.45,133.19,134.05,74959.0,123.8327,124.2486,123.0842,123.8789,74959.0
2021-04-09 09:40:00,134.05,134.38,133.32,133.37,36407.0,123.8789,124.1839,123.2043,123.2505,36407.0
2021-04-09 09:50:00,133.42,133.68,133.15,133.16,26735.0,123.2967,123.537,123.0472,123.0564,26735.0
2021-04-09 10:00:00,133.15,133.24,132.85,132.9,31102.0,123.0472,123.1304,122.77,122.8162,31102.0
2021-04-09 10:10:00,132.9,133.03,132.4,132.47,45194.0,122.8162,122.9363,122.3541,122.4188,45194.0
2021-04-09 10:20:00,132.52,133.03,132.44,133.03,36492.0,122.465,122.9363,122.3911,122.9363,36492.0
2021-04-09 10:30:00,132.96,133.1,132.82,133.08,34370.0,122.8716,123.001,122.7422,122.9825,34370.0
2021-04-09 10:40:00,133.06,133.37,132.87,133.31,39048.0,122.964,123.2505,122.7884,123.1951,39048.0
2021-04-09 10:50:00,133.27,133.34,132.88,133.01,28571.0,123.1581,123.2228,122.7977,122.9178,28571.0
2021-04-09 11:00:00,133.04,133.43,133.04,133.22,29424.0,122.9455,123.3059,122.9455,123.1119,29424.0
2021-04-09 11:10:00,133.26,133.51,133.23,133.38,44909.0,123.1488,123.3799,123.1211,123.2597,44909.0
2021-04-09 11:20:00,133.38,133.46,133.16,133.19,36148.0,123.2597,123.3337,123.0564,123.0842,36148.0
2021-04-09 11:30:00,133.18,133.3,133.05,133.2,16398.0,123.0749,123.1858,122.9548,123.0934,16398.0
2021-04-09 11:40:00,133.21,133.46,133.06,133.43,17492.0,123.1026,123.3337,122.964,123.3059,17492.0
2021-04-09 11:50:00,133.45,133.46,133.27,133.34,34707.0,123.3244,123.3337,123.1581,123.2228,34707.0
2021-04-09 12:00:00,133.33,133.39,133.26,133.34,19751.0,123.2135,123.269,123.1488,123.2228,19751.0
2021-04-09 12:10:00,133.33,133.62,133.33,133.58,19345.0,123.2135,123.4815,123.2135,123.4446,19345.0
2021-04-09 12:20:00,133.58,133.68,133.49,133.51,15922.0,123.4446,123.537,123.3614,123.3799,15922.0
2021-04-09 12:30:00,133.52,133.78,133.47,133.73,12690.0,123.3891,123.6294,123.3429,123.5832,12690.0
2021-04-09 12:40:00,133.71,133.96,133.7,133.76,16171.0,123.5647,123.7957,123.5555,123.6109,16171.0
2021-04-09 12:50:00,133.74,133.78,133.64,133.67,13607.0,123.5924,123.6294,123.5,123.5277,13607.0
2021-04-09 13:00:00,133.66,133.69,133.45,133.54,12464.0,123.5185,123.5462,123.3244,123.4076,12464.0
2021-04-09 13:10:00,133.53,133.7,133.49,133.56,25106.0,123.3984,123.5555,123.3614,123.4261,25106.0
2021-04-09 13:20:00,133.55,133.56,133.46,133.5,13135.0,123.4168,123.4261,123.3337,123.3706,13135.0
2021-04-09 13:30:00,133.48,133.61,133.39,133.58,16213.0,123.3522,123.4723,123.269,123.4446,16213.0
2021-04-09 13:40:00,133.59,133.74,133.5,133.7,12125.0,123.4538,123.5924,123.3706,123.5555,12125.0
2021-04-09 13:50:00,133.72,133.76,133.47,133.47,19123.0,123.5739,123.6109,123.3429,123.3429,19123.0
2021-04-09 14:00:00,133.47,133.52,133.12,133.2,19201.0,123.3429,123.3891,123.0195,123.0934,19201.0
2021-04-09 14:10:00,133.23,133.32,133.13,133.29,12991.0,123.1211,123.2043,123.0287,123.1766,12991.0
2021-04-09 14:20:00,133.3,133.33,133.08,133.16,23220.0,123.1858,123.2135,122.9825,123.0564,23220.0
2021-04-09 14:30:00,133.2,133.33,133.1,133.33,18154.0,123.0934,123.2135,123.001,123.2135,18154.0
2021-04-09 14:40:00,133.34,133.48,133.32,133.39,26986.0,123.2228,123.3522,123.2043,123.269,26986.0
2021-04-09 14:50:00,133.39,133.41,133.2,133.25,33086.0,123.269,123.2875,123.0934,123.1396,33086.0
2021-04-09 15:00:00,133.25,133.33,133.11,133.17,27513.0,123.1396,123.2135,123.0102,123.0657,27513.0
2021-04-09 15:10:00,133.17,133.25,133.1,133.23,20065.0,123.0657,123.1396,123.001,123.1211,20065.0
2021-04-09 15:20:00,133.22,133.75,133.22,133.74,45415.0,123.1119,123.6017,123.1119,123.5924,45415.0
2021-04-09 15:30:00,133.74,133.9,133.74,133.79,57913.0,123.5924,123.7403,123.5924,123.6386,57913.0
2021-04-09 15:40:00,133.79,133.88,133.64,133.79,56610.0,123.6386,123.7218,123.5,123.6386,56610.0
2021-04-09 15:50:00,133.82,134.22,133.8,134.17,164228.0,123.6664,124.036,123.6479,123.9898,164228.0
2021-04-12 09:30:00,133.72,134.26,133.03,133.32,102194.0,123.5739,124.073,122.9363,123.2043,102194.0
2021-04-12 09:40:00,133.32,133.92,133.26,133.77,57647.0,123.2043,123.7588,123.1488,123.6202,57647.0
2021-04-12 09:50:00,133.79,133.89,132.86,133.08,47944.0,123.6386,123.731,122.7792,122.9825,47944.0
2021-04-12 10:00:00,133.07,133.84,132.93,133.77,47303.0,122.9733,123.6848,122.8439,123.6202,47303.0
2021-04-12 10:10:00,133.82,133.89,133.44,133.8,32980.0,123.6664,123.731,123.3152,123.6479,32980.0
2021-04-12 10:20:00,133.82,134.24,133.75,134.07,28061.0,123.6664,124.0545,123.6017,123.8974,28061.0
2021-04-12 10:30:00,134.12,134.25,133.93,134.16,19627.0,123.9436,124.0637,123.768,123.9806,19627.0
2021-04-12 10:40:00,134.16,134.18,133.64,133.77,58865.0,123.9806,123.999,123.5,123.6202,58865.0
2021-04-12 10:50:00,133.84,134.17,133.84,134.1,21687.0,123.6848,123.9898,123.6848,123.9251,21687.0
2021-04-12 11:00:00,134.09,134.11,133.52,133.58,20552.0,123.9159,123.9344,123.3891,123.4446,20552.0
2021-04-12 11:10:00,133.57,134.07,133.57,134.02,20834.0,123.4353,123.8974,123.4353,123.8512,20834.0
2021-04-12 11:20:00,134.02,134.02,133.8,133.92,25717.0,123.8512,123.8512,123.6479,123.7588,25717.0
2021-04-12 11:30:00,133.92,134.02,133.66,133.88,22362.0,123.7588,123.8512,123.5185,123.7218,22362.0
2021-04-12 11:40:00,133.91,134.26,133.84,134.19,22154.0,123.7495,124.073,123.6848,124.0083,22154.0
2021-04-12 11:50:00,134.25,134.63,134.22,134.54,40545.0,124.0637,124.4149,124.036,124.3317,40545.0
2021-04-12 12:00:00,134.51,134.55,134.05,134.2,18621.0,124.304,124.341,123.8789,124.0175,18621.0
2021-04-12 12:10:00,134.23,134.26,134.01,134.1,20732.0,124.0452,124.073,123.8419,123.9251,20732.0
2021-04-12 12:20:00,134.15,134.27,134.0,134.22,16221.0,123.9713,124.0822,123.8327,124.036,16221.0
2021-04-12 12:30:00,134.19,134.52,134.19,134.47,18283.0,124.0083,124.3132,124.0083,124.267,18283.0
2021-04-12 12:40:00,134.47,134.6,134.41,134.52,30384.0,124.267,124.3872,124.2116,124.3132,30384.0
2021-04-12 12:50:00,134.52,134.53,134.41,134.46,13865.0,124.3132,124.3225,124.2116,124.2578,13865.0
2021-04-12 13:00:00,134.44,134.45,134.16,134.22,11685.0,124.2393,124.2486,123.9806,124.036,11685.0
2021-04-12 13:10:00,134.2,134.21,134.05,134.13,14120.0,124.0175,124.0268,123.8789,123.9528,14120.0
2021-04-12 13:20:00,134.17,134.24,134.05,134.06,11727.0,123.9898,124.0545,123.8789,123.8881,11727.0
2021-04-12 13:30:00,134.06,134.25,134.06,134.15,16461.0,123.8881,124.0637,123.8881,123.9713,16461.0
2021-04-12 13:40:00,134.13,134.17,133.97,134.0,22297.0,123.9528,123.9898,123.805,123.8327,22297.0
2021-04-12 13:50:00,133.99,134.02,133.79,133.82,18336.0,123.8235,123.8512,123.6386,123.6664,18336.0
2021-04-12 14:00:00,133.84,133.92,133.72,133.81,29007.0,123.6848,123.7588,123.5739,123.6571,29007.0
2021-04-12 14:10:00,133.84,133.97,133.83,133.92,21310.0,123.6848,123.805,123.6756,123.7588,21310.0
2021-04-12 14:20:00,133.87,133.96,133.85,133.92,22235.0,123.7126,123.7957,123.6941,123.7588,22235.0
2021-04-12 14:30:00,133.95,134.11,133.85,134.09,29896.0,123.7865,123.9344,123.6941,123.9159,29896.0
2021-04-12 14:40:00,134.08,134.11,133.96,133.98,24974.0,123.9066,123.9344,123.7957,123.8142,24974.0
2021-04-12 14:50:00,133.97,133.97,133.82,133.95,20277.0,123.805,123.805,123.6664,123.7865,20277.0
2021-04-12 15:00:00,133.96,133.97,133.85,133.91,19749.0,123.7957,123.805,123.6941,123.7495,19749.0
2021-04-12 15:10:00,133.91,133.94,133.76,133.87,20732.0,123.7495,123.7773,123.6109,123.7126,20732.0
2021-04-12 15:20:00,133.83,134.15,133.83,134.1,26993.0,123.6756,123.9713,123.6756,123.9251,26993.0
2021-04-12 15:30:00,134.1,134.33,134.08,134.3,47108.0,123.9251,124.1377,123.9066,124.1099,47108.0
2021-04-12 15:40:00,134.3,134.38,134.19,134.28,72680.0,124.1099,124.1839,124.0083,124.0915,72680.0
2021-04-12 15:50:00,134.3,134.43,134.12,134.21,159094.0,124.1099,124.2301,123.9436,124.0268,159094.0
2021-04-13 09:30:00,133.63,133.8,132.16,132.2,103896.0,123.4908,123.6479,122.1323,122.1693,103896.0
2021-04-13 09:40:00,132.16,132.19,131.42,131.59,71433.0,122.1323,122.16,121.4485,121.6056,71433.0
2021-04-13 09:50:00,131.58,132.3,131.38,132.25,38594.0,121.5963,122.2617,121.4115,122.2155,38594.0
2021-04-13 10:00:00,132.24,132.67,131.97,132.03,55783.0,122.2062,122.6036,121.9567,122.0122,55783.0
2021-04-13 10:10:00,132.16,132.6,132.03,132.58,40609.0,122.1323,122.5389,122.0122,122.5204,40609.0
2021-04-13 10:20:00,132.59,132.91,132.55,132.74,49369.0,122.5297,122.8254,122.4927,122.6683,49369.0
2021-04-13 10:30:00,132.78,133.05,132.61,132.61,47513.0,122.7053,122.9548,122.5482,122.5482,47513.0
2021-04-13 10:40:00,132.63,133.39,132.62,133.36,28038.0,122.5666,123.269,122.5574,123.2413,28038.0
2021-04-13 10:50:00,133.29,133.34,133.02,133.12,35685.0,123.1766,123.2228,122.9271,123.0195,35685.0
2021-04-13 11:00:00,133.24,133.38,133.15,133.24,35857.0,123.1304,123.2597,123.0472,123.1304,35857.0
2021-04-13 11:10:00,133.23,133.5,133.18,133.48,37926.0,123.1211,123.3706,123.0749,123.3522,37926.0
2021-04-13 11:20:00,133.45,133.58,133.29,133.4,33655.0,123.3244,123.4446,123.1766,123.2782,33655.0
2021-04-13 11:30:00,133.43,133.46,133.23,133.23,16999.0,123.3059,123.3337,123.1211,123.1211,16999.0
2021-04-13 11:40:00,133.17,133.31,133.11,133.23,22121.0,123.0657,123.1951,123.0102,123.1211,22121.0
2021-04-13 11:50:00,133.25,133.39,133.13,133.14,18291.0,123.1396,123.269,123.0287,123.038,18291.0
2021-04-13 12:00:00,133.15,133.29,133.15,133.27,17766.0,123.0472,123.1766,123.0472,123.1581,17766.0
2021-04-13 12:10:00,133.25,133.25,132.98,133.18,16354.0,123.1396,123.1396,122.8901,123.0749,16354.0
2021-04-13 12:20:00,133.18,133.2,132.78,132.83,18535.0,123.0749,123.0934,122.7053,122.7515,18535.0
2021-04-13 12:30:00,132.82,132.82,132.37,132.39,14435.0,122.7422,122.7422,122.3264,122.3449,14435.0
2021-04-13 12:40:00,132.4,132.44,131.95,131.99,40139.0,122.3541,122.3911,121.9382,121.9752,40139.0
2021-04-13 12:50:00,131.99,132.17,131.97,132.09,21795.0,121.9752,122.1416,121.9567,122.0676,21795.0
2021-04-13 13:00:00,132.06,132.2,131.82,132.1,19571.0,122.0399,122.1693,121.8181,122.0769,19571.0
2021-04-13 13:10:00,132.09,132.18,132.02,132.06,17024.0,122.0676,122.1508,122.0029,122.0399,17024.0
2021-04-13 13:20:00,132.08,132.21,132.0,132.21,18271.0,122.0584,122.1785,121.9844,122.1785,18271.0
2021-04-13 13:30:00,132.23,132.51,132.23,132.47,20521.0,122.197,122.4558,122.197,122.4188,20521.0
2021-04-13 13:40:00,132.48,132.49,132.18,132.23,22152.0,122.428,122.4373,122.1508,122.197,22152.0
2021-04-13 13:50:00,132.26,132.43,132.26,132.41,17686.0,122.2247,122.3818,122.2247,122.3633,17686.0
2021-04-13 14:00:00,132.43,133.03,132.43,132.93,21861.0,122.3818,122.9363,122.3818,122.8439,21861.0
2021-04-13 14:10:00,132.93,133.09,132.91,132.96,21735.0,122.8439,122.9917,122.8254,122.8716,21735.0
2021-04-13 14:20:00,132.95,133.16,132.94,132.97,19191.0,122.8624,123.0564,122.8531,122.8809,19191.0
2021-04-13 14:30:00,132.99,133.1,132.78,132.84,22338.0,122.8993,123.001,122.7053,122.7607,22338.0
2021-04-13 14:40:00,132.84,133.0,132.84,132.94,19606.0,122.7607,122.9086,122.7607,122.8531,19606.0
2021-04-13 14:50:00,132.94,133.1,132.85,132.9,19671.0,122.8531,123.001,122.77,122.8162,19671.0
2021-04-13 15:00:00,132.9,133.38,132.9,133.33,25028.0,122.8162,123.2597,122.8162,123.2135,25028.0
2021-04-13 15:10:00,133.33,133.38,133.11,133.15,24993.0,123.2135,123.2597,123.0102,123.0472,24993.0
2021-04-13 15:20:00,133.17,133.27,133.06,133.15,19749.0,123.0657,123.1581,122.964,123.0472,19749.0
2021-04-13 15:30:00,133.17,133.23,133.02,133.14,47899.0,123.0657,123.1211,122.9271,123.038,47899.0
2021-04-13 15:40:00,133.17,133.23,132.91,133.09,56277.0,123.0657,123.1211,122.8254,122.9917,56277.0
2021-04-13 15:50:00,133.11,133.16,132.67,132.67,170102.0,123.0102,123.0564,122.6036,122.6036,170102.0
2021-04-14 09:30:00,132.54,134.38,132.32,134.25,77625.0,122.4835,124.1839,122.2802,124.0637,77625.0
2021-04-14 09:40:00,134.33,134.66,133.92,134.08,67624.0,124.1377,124.4426,123.7588,123.9066,67624.0
2021-04-14 09:50:00,134.07,135.46,134.07,135.12,143839.0,123.8974,125.1819,123.8974,124.8677,143839.0
2021-04-14 10:00:00,135.15,135.58,134.95,135.49,61554.0,124.8954,125.2928,124.7106,125.2096,61554.0
2021-04-14 10:10:00,135.52,135.66,135.19,135.33,58484.0,125.2374,125.3667,124.9324,125.0618,58484.0
2021-04-14 10:20:00,135.36,135.36,134.98,135.17,47671.0,125.0895,125.0895,124.7383,124.9139,47671.0
2021-04-14 10:30:00,135.18,135.56,135.14,135.44,38361.0,124.9232,125.2743,124.8862,125.1634,38361.0
2021-04-14 10:40:00,135.43,135.89,135.41,135.78,109847.0,125.1542,125.5793,125.1357,125.4776,109847.0
2021-04-14 10:50:00,135.78,136.1,135.7,135.93,75355.0,125.4776,125.7734,125.4037,125.6163,75355.0
2021-04-14 11:00:00,135.94,136.1,135.71,136.09,30928.0,125.6255,125.7734,125.413,125.7641,30928.0
2021-04-14 11:10:00,136.09,136.35,136.01,136.15,41901.0,125.7641,126.0044,125.6902,125.8196,41901.0
2021-04-14 11:20:00,136.15,136.32,136.03,136.27,35950.0,125.8196,125.9767,125.7087,125.9305,35950.0
2021-04-14 11:30:00,136.25,136.45,136.19,136.35,26400.0,125.912,126.0968,125.8565,126.0044,26400.0
2021-04-14 11:40:00,136.35,136.44,136.03,136.27,31251.0,126.0044,126.0876,125.7087,125.9305,31251.0
2021-04-14 11:50:00,136.29,136.35,136.12,136.16,22150.0,125.9489,126.0044,125.7918,125.8288,22150.0
2021-04-14 12:00:00,136.14,136.15,135.77,135.96,24050.0,125.8103,125.8196,125.4684,125.644,24050.0
2021-04-14 12:10:00,135.97,135.98,135.71,135.88,18098.0,125.6532,125.6625,125.413,125.5701,18098.0
2021-04-14 12:20:00,135.89,136.21,135.81,135.97,29627.0,125.5793,125.875,125.5054,125.6532,29627.0
2021-04-14 12:30:00,135.98,135.98,135.82,135.89,15893.0,125.6625,125.6625,125.5146,125.5793,15893.0
2021-04-14 12:40:00,135.92,136.2,135.89,136.0,24366.0,125.607,125.8658,125.5793,125.6809,24366.0
2021-04-14 12:50:00,136.0,136.11,135.87,135.87,19920.0,125.6809,125.7826,125.5608,125.5608,19920.0
2021-04-14 13:00:00,135.88,135.94,135.64,135.92,23639.0,125.5701,125.6255,125.3483,125.607,23639.0
2021-04-14 13:10:00,135.91,135.93,135.63,135.79,16215.0,125.5978,125.6163,125.339,125.4869,16215.0
2021-04-14 13:20:00,135.81,135.97,135.78,135.78,26425.0,125.5054,125.6532,125.4776,125.4776,26425.0
2021-04-14 13:30:00,135.78,135.8,135.51,135.62,27118.0,125.4776,125.4961,125.2281,125.3298,27118.0
2021-04-14 13:40:00,135.62,135.87,135.62,135.78,54206.0,125.3298,125.5608,125.3298,125.4776,54206.0
2021-04-14 13:50:00,135.81,135.93,135.22,135.37,25182.0,125.5054,125.6163,124.9601,125.0987,25182.0
2021-04-14 14:00:00,135.34,135.74,135.28,135.33,25296.0,125.071,125.4407,125.0156,125.0618,25296.0
2021-04-14 14:10:00,135.33,135.75,135.32,135.63,26223.0,125.0618,125.4499,125.0525,125.339,26223.0
2021-04-14 14:20:00,135.63,136.0,135.62,135.88,35389.0,125.339,125.6809,125.3298,125.5701,35389.0
2021-04-14 14:30:00,135.9,135.94,135.58,135.8,25460.0,125.5885,125.6255,125.2928,125.4961,25460.0
2021-04-14 14:40:00,135.8,136.04,135.8,135.83,44325.0,125.4961,125.7179,125.4961,125.5238,44325.0
2021-04-14 14:50:00,135.82,136.02,135.75,135.78,33157.0,125.5146,125.6994,125.4499,125.4776,33157.0
2021-04-14 15:00:00,135.76,135.76,135.38,135.6,38706.0,125.4592,125.4592,125.108,125.3113,38706.0
2021-04-14 15:10:00,135.59,135.73,135.4,135.67,30076.0,125.3021,125.4314,125.1265,125.376,30076.0
2021-04-14 15:20:00,135.67,135.96,135.49,135.96,48502.0,125.376,125.644,125.2096,125.644,48502.0
2021-04-14 15:30:00,135.93,136.12,135.75,135.85,75413.0,125.6163,125.7918,125.4499,125.5423,75413.0
2021-04-14 15:40:00,135.84,135.85,135.45,135.49,67287.0,125.5331,125.5423,125.1727,125.2096,67287.0
2021-04-14 15:50:00,135.45,135.89,135.26,135.83,259274.0,125.1727,125.5793,124.9971,125.5238,259274.0
2021-04-15 09:30:00,136.07,136.08,134.17,134.23,109264.0,125.7456,125.7549,123.9898,124.0452,109264.0
2021-04-15 09:40:00,134.17,134.18,133.21,133.27,72385.0,123.9898,123.999,123.1026,123.1581,72385.0
2021-04-15 09:50:00,133.29,133.79,132.85,133.59,61546.0,123.1766,123.6386,122.77,123.4538,61546.0
2021-04-15 10:00:00,133.61,133.97,133.38,133.56,48132.0,123.4723,123.805,123.2597,123.4261,48132.0
2021-04-15 10:10:00,133.56,134.2,133.51,134.01,61492.0,123.4261,124.0175,123.3799,123.8419,61492.0
2021-04-15 10:20:00,134.04,134.09,133.82,133.87,48215.0,123.8697,123.9159,123.6664,123.7126,48215.0
2021-04-15 10:30:00,133.87,134.27,133.87,134.04,55019.0,123.7126,124.0822,123.7126,123.8697,55019.0
2021-04-15 10:40:00,134.0,134.68,133.95,134.47,51968.0,123.8327,124.4611,123.7865,124.267,51968.0
2021-04-15 10:50:00,134.5,134.54,134.07,134.36,61070.0,124.2948,124.3317,123.8974,124.1654,61070.0
2021-04-15 11:00:00,134.4,134.52,134.18,134.46,45088.0,124.2023,124.3132,123.999,124.2578,45088.0
2021-04-15 11:10:00,134.5,134.63,133.89,134.01,58189.0,124.2948,124.4149,123.731,123.8419,58189.0
2021-04-15 11:20:00,134.01,134.25,133.92,134.01,54276.0,123.8419,124.0637,123.7588,123.8419,54276.0
2021-04-15 11:30:00,134.01,134.63,133.91,134.59,44525.0,123.8419,124.4149,123.7495,124.3779,44525.0
2021-04-15 11:40:00,134.6,134.74,134.47,134.53,74908.0,124.3872,124.5166,124.267,124.3225,74908.0
2021-04-15 11:50:00,134.53,134.85,134.48,134.8,70398.0,124.3225,124.6182,124.2763,124.572,70398.0
2021-04-15 12:00:00,134.81,135.38,134.76,135.36,29911.0,124.5812,125.108,124.535,125.0895,29911.0
2021-04-15 12:10:00,135.36,135.47,135.23,135.24,27957.0,125.0895,125.1912,124.9694,124.9786,27957.0
2021-04-15 12:20:00,135.25,135.37,134.97,135.06,37686.0,124.9879,125.0987,124.7291,124.8123,37686.0
2021-04-15 12:30:00,135.07,135.14,134.84,134.98,27720.0,124.8215,124.8862,124.609,124.7383,27720.0
2021-04-15 12:40:00,134.97,135.02,134.66,134.72,28834.0,124.7291,124.7753,124.4426,124.4981,28834.0
2021-04-15 12:50:00,134.72,134.74,134.37,134.41,34140.0,124.4981,124.5166,124.1746,124.2116,34140.0
2021-04-15 13:00:00,134.42,134.42,133.87,133.95,41488.0,124.2208,124.2208,123.7126,123.7865,41488.0
2021-04-15 13:10:00,133.97,134.0,133.61,133.69,41569.0,123.805,123.8327,123.4723,123.5462,41569.0
2021-04-15 13:20:00,133.7,133.9,133.6,133.65,40145.0,123.5555,123.7403,123.463,123.5093,40145.0
2021-04-15 13:30:00,133.68,133.95,133.6,133.87,51201.0,123.537,123.7865,123.463,123.7126,51201.0
2021-04-15 13:40:00,133.87,134.03,133.55,133.6,58587.0,123.7126,123.8604,123.4168,123.463,58587.0
2021-04-15 13:50:00,133.59,133.68,133.39,133.64,63577.0,123.4538,123.537,123.269,123.5,63577.0
2021-04-15 14:00:00,133.63,134.52,133.63,134.35,57295.0,123.4908,124.3132,123.4908,124.1561,57295.0
2021-04-15 14:10:00,134.31,134.46,134.13,134.37,38912.0,124.1192,124.2578,123.9528,124.1746,38912.0
2021-04-15 14:20:00,134.37,134.54,134.29,134.39,41742.0,124.1746,124.3317,124.1007,124.1931,41742.0
2021-04-15 14:30:00,134.39,134.8,134.38,134.75,39835.0,124.1931,124.572,124.1839,124.5258,39835.0
2021-04-15 14:40:00,134.73,134.87,134.59,134.74,37819.0,124.5073,124.6367,124.3779,124.5166,37819.0
2021-04-15 14:50:00,134.75,134.77,134.42,134.5,37074.0,124.5258,124.5443,124.2208,124.2948,37074.0
2021-04-15 15:00:00,134.5,135.0,134.48,134.92,37935.0,124.2948,124.7568,124.2763,124.6829,37935.0
2021-04-15 15:10:00,134.93,134.93,134.58,134.68,38803.0,124.6921,124.6921,124.3687,124.4611,38803.0
2021-04-15 15:20:00,134.66,134.66,134.37,134.4,63332.0,124.4426,124.4426,124.1746,124.2023,63332.0
2021-04-15 15:30:00,134.41,134.52,134.27,134.5,93076.0,124.2116,124.3132,124.0822,124.2948,93076.0
2021-04-15 15:40:00,134.5,134.69,134.43,134.56,105334.0,124.2948,124.4703,124.2301,124.3502,105334.0
2021-04-15 15:50:00,134.56,134.91,134.51,134.87,212953.0,124.3502,124.6737,124.304,124.6367,212953.0
2021-04-16 09:30:00,136.04,137.75,136.04,136.83,194264.0,125.7179,127.2982,125.7179,126.448,194264.0
2021-04-16 09:40:00,136.8,137.41,136.44,137.28,51060.0,126.4202,126.984,126.0876,126.8638,51060.0
2021-04-16 09:50:00,137.3,137.56,137.01,137.06,58175.0,126.8823,127.1226,126.6143,126.6605,58175.0
2021-04-16 10:00:00,137.09,137.09,136.3,136.63,49720.0,126.6882,126.6882,125.9582,126.2631,49720.0
2021-04-16 10:10:00,136.63,136.75,136.25,136.62,37479.0,126.2631,126.374,125.912,126.2539,37479.0
2021-04-16 10:20:00,136.62,136.76,136.44,136.47,29822.0,126.2539,126.3833,126.0876,126.1153,29822.0
2021-04-16 10:30:00,136.46,137.15,136.35,137.15,36980.0,126.106,126.7437,126.0044,126.7437,36980.0
2021-04-16 10:40:00,137.16,137.48,137.15,137.3,31554.0,126.7529,127.0487,126.7437,126.8823,31554.0
2021-04-16 10:50:00,137.34,137.35,136.52,136.55,30754.0,126.9193,126.9285,126.1615,126.1892,30754.0
2021-04-16 11:00:00,136.49,136.67,136.28,136.4,26170.0,126.1338,126.3001,125.9397,126.0506,26170.0
2021-04-16 11:10:00,136.37,136.38,136.12,136.2,22707.0,126.0229,126.0321,125.7918,125.8658,22707.0
2021-04-16 11:20:00,136.19,136.28,135.7,135.98,100686.0,125.8565,125.9397,125.4037,125.6625,100686.0
2021-04-16 11:30:00,135.97,136.37,135.84,136.18,30893.0,125.6532,126.0229,125.5331,125.8473,30893.0
2021-04-16 11:40:00,136.16,136.17,135.83,136.01,27190.0,125.8288,125.838,125.5238,125.6902,27190.0
2021-04-16 11:50:00,136.01,136.28,135.8,135.81,29282.0,125.6902,125.9397,125.4961,125.5054,29282.0
2021-04-16 12:00:00,135.84,136.07,135.68,135.68,22819.0,125.5331,125.7456,125.3852,125.3852,22819.0
2021-04-16 12:10:00,135.68,135.88,135.6,135.71,22235.0,125.3852,125.5701,125.3113,125.413,22235.0
2021-04-16 12:20:00,135.72,135.76,135.45,135.48,27008.0,125.4222,125.4592,125.1727,125.2004,27008.0
2021-04-16 12:30:00,135.45,135.61,135.36,135.61,24096.0,125.1727,125.3205,125.0895,125.3205,24096.0
2021-04-16 12:40:00,135.59,135.63,135.51,135.6,27047.0,125.3021,125.339,125.2281,125.3113,27047.0
2021-04-16 12:50:00,135.61,135.66,135.48,135.59,25575.0,125.3205,125.3667,125.2004,125.3021,25575.0
2021-04-16 13:00:00,135.59,135.59,135.26,135.32,33799.0,125.3021,125.3021,124.9971,125.0525,33799.0
2021-04-16 13:10:00,135.35,135.46,135.29,135.34,25800.0,125.0803,125.1819,125.0248,125.071,25800.0
2021-04-16 13:20:00,135.35,135.74,135.29,135.71,25948.0,125.0803,125.4407,125.0248,125.413,25948.0
2021-04-16 13:30:00,135.69,135.98,135.66,135.88,20059.0,125.3945,125.6625,125.3667,125.5701,20059.0
2021-04-16 13:40:00,135.82,135.86,135.54,135.63,28019.0,125.5146,125.5516,125.2559,125.339,28019.0
2021-04-16 13:50:00,135.59,135.69,135.55,135.67,13798.0,125.3021,125.3945,125.2651,125.376,13798.0
2021-04-16 14:00:00,135.67,135.96,135.56,135.82,28774.0,125.376,125.644,125.2743,125.5146,28774.0
2021-04-16 14:10:00,135.83,136.01,135.83,135.99,22886.0,125.5238,125.6902,125.5238,125.6717,22886.0
2021-04-16 14:20:00,136.0,136.18,135.95,136.07,22469.0,125.6809,125.8473,125.6347,125.7456,22469.0
2021-04-16 14:30:00,136.08,136.11,135.99,136.1,24650.0,125.7549,125.7826,125.6717,125.7734,24650.0
2021-04-16 14:40:00,136.09,136.27,136.06,136.14,42471.0,125.7641,125.9305,125.7364,125.8103,42471.0
2021-04-16 14:50:00,136.14,136.26,136.04,136.1,28379.0,125.8103,125.9212,125.7179,125.7734,28379.0
2021-04-16 15:00:00,136.16,136.37,136.15,136.33,36773.0,125.8288,126.0229,125.8196,125.9859,36773.0
2021-04-16 15:10:00,136.32,136.43,136.29,136.35,54262.0,125.9767,126.0783,125.9489,126.0044,54262.0
2021-04-16 15:20:00,136.36,136.6,136.34,136.59,45869.0,126.0136,126.2354,125.9952,126.2262,45869.0
2021-04-16 15:30:00,136.64,136.72,136.43,136.69,88074.0,126.2724,126.3463,126.0783,126.3186,88074.0
2021-04-16 15:40:00,136.69,136.7,136.44,136.57,76635.0,126.3186,126.3278,126.0876,126.2077,76635.0
2021-04-16 15:50:00,136.63,136.76,136.5,136.7,232325.0,126.2631,126.3833,126.143,126.3278,232325.0
2021-04-19 09:30:00,135.92,136.26,133.89,134.28,124846.0,125.607,125.9212,123.731,124.0915,124846.0
2021-04-19 09:40:00,134.25,135.02,134.15,135.02,74273.0,124.0637,124.7753,123.9713,124.7753,74273.0
2021-04-19 09:50:00,135.02,135.19,134.48,135.03,59582.0,124.7753,124.9324,124.2763,124.7845,59582.0
2021-04-19 10:00:00,135.02,135.02,134.18,134.47,42540.0,124.7753,124.7753,123.999,124.267,42540.0
2021-04-19 10:10:00,134.46,135.3,134.36,135.19,32974.0,124.2578,125.0341,124.1654,124.9324,32974.0
2021-04-19 10:20:00,135.16,135.49,135.08,135.42,23374.0,124.9047,125.2096,124.8308,125.145,23374.0
2021-04-19 10:30:00,135.38,135.54,135.24,135.5,23423.0,125.108,125.2559,124.9786,125.2189,23423.0
2021-04-19 10:40:00,135.5,135.5,134.58,134.7,30872.0,125.2189,125.2189,124.3687,124.4796,30872.0
2021-04-19 10:50:00,134.7,135.0,134.42,134.42,23844.0,124.4796,124.7568,124.2208,124.2208,23844.0
2021-04-19 11:00:00,134.42,134.58,134.27,134.29,42144.0,124.2208,124.3687,124.0822,124.1007,42144.0
2021-04-19 11:10:00,134.34,134.4,134.09,134.36,36727.0,124.1469,124.2023,123.9159,124.1654,36727.0
2021-04-19 11:20:00,134.37,134.82,134.35,134.68,31110.0,124.1746,124.5905,124.1561,124.4611,31110.0
2021-04-19 11:30:00,134.7,135.16,134.67,134.85,21052.0,124.4796,124.9047,124.4519,124.6182,21052.0
2021-04-19 11:40:00,134.84,134.9,134.43,134.78,21376.0,124.609,124.6644,124.2301,124.5535,21376.0
2021-04-19 11:50:00,134.78,135.07,134.78,134.88,20728.0,124.5535,124.8215,124.5535,124.6459,20728.0
2021-04-19 12:00:00,134.84,135.03,134.7,134.98,23290.0,124.609,124.7845,124.4796,124.7383,23290.0
2021-04-19 12:10:00,135.0,135.05,134.76,134.91,20600.0,124.7568,124.803,124.535,124.6737,20600.0
2021-04-19 12:20:00,134.89,134.98,134.72,134.83,24311.0,124.6552,124.7383,124.4981,124.5997,24311.0
2021-04-19 12:30:00,134.87,135.05,134.69,134.98,24636.0,124.6367,124.803,124.4703,124.7383,24636.0
2021-04-19 12:40:00,134.94,134.96,134.56,134.7,20995.0,124.7014,124.7199,124.3502,124.4796,20995.0
2021-04-19 12:50:00,134.68,134.79,134.51,134.54,16691.0,124.4611,124.5628,124.304,124.3317,16691.0
2021-04-19 13:00:00,134.53,134.83,134.53,134.59,20296.0,124.3225,124.5997,124.3225,124.3779,20296.0
2021-04-19 13:10:00,134.59,134.79,134.59,134.71,23754.0,124.3779,124.5628,124.3779,124.4888,23754.0
2021-04-19 13:20:00,134.72,134.9,134.52,134.56,17747.0,124.4981,124.6644,124.3132,124.3502,17747.0
2021-04-19 13:30:00,134.57,134.8,134.47,134.73,19535.0,124.3595,124.572,124.267,124.5073,19535.0
2021-04-19 13:40:00,134.74,134.81,134.71,134.77,22158.0,124.5166,124.5812,124.4888,124.5443,22158.0
2021-04-19 13:50:00,134.78,134.88,134.76,134.85,17174.0,124.5535,124.6459,124.535,124.6182,17174.0
2021-04-19 14:00:00,134.83,135.02,134.76,134.79,27284.0,124.5997,124.7753,124.535,124.5628,27284.0
2021-04-19 14:10:00,134.81,135.1,134.79,135.06,29636.0,124.5812,124.8492,124.5628,124.8123,29636.0
2021-04-19 14:20:00,135.06,135.29,134.98,135.24,36596.0,124.8123,125.0248,124.7383,124.9786,36596.0
2021-04-19 14:30:00,135.24,135.44,135.21,135.31,29356.0,124.9786,125.1634,124.9509,125.0433,29356.0
2021-04-19 14:40:00,135.28,135.51,135.26,135.51,26034.0,125.0156,125.2281,124.9971,125.2281,26034.0
2021-04-19 14:50:00,135.49,135.5,135.37,135.42,24859.0,125.2096,125.2189,125.0987,125.145,24859.0
2021-04-19 15:00:00,135.44,135.65,135.37,135.62,22422.0,125.1634,125.3575,125.0987,125.3298,22422.0
2021-04-19 15:10:00,135.62,135.69,135.44,135.46,25956.0,125.3298,125.3945,125.1634,125.1819,25956.0
2021-04-19 15:20:00,135.46,135.58,135.39,135.41,30339.0,125.1819,125.2928,125.1172,125.1357,30339.0
2021-04-19 15:30:00,135.43,135.48,135.32,135.44,44767.0,125.1542,125.2004,125.0525,125.1634,44767.0
2021-04-19 15:40:00,135.44,135.52,134.98,135.04,48896.0,125.1634,125.2374,124.7383,124.7938,48896.0
2021-04-19 15:50:00,135.0,135.44,134.84,135.44,168174.0,124.7568,125.1634,124.609,125.1634,168174.0
2021-04-20 09:30:00,134.34,134.56,133.5,133.67,117561.0,124.1469,124.3502,123.3706,123.5277,117561.0
2021-04-20 09:40:00,133.67,133.95,133.25,133.57,50393.0,123.5277,123.7865,123.1396,123.4353,50393.0
2021-04-20 09:50:00,133.57,133.78,132.91,133.33,85213.0,123.4353,123.6294,122.8254,123.2135,85213.0
2021-04-20 10:00:00,133.29,133.44,132.34,132.4,79802.0,123.1766,123.3152,122.2987,122.3541,79802.0
2021-04-20 10:10:00,132.46,132.94,132.46,132.75,24924.0,122.4095,122.8531,122.4095,122.6775,24924.0
2021-04-20 10:20:00,132.76,132.81,132.25,132.29,38244.0,122.6868,122.733,122.2155,122.2524,38244.0
2021-04-20 10:30:00,132.23,132.23,131.53,131.76,67102.0,122.197,122.197,121.5501,121.7627,67102.0
2021-04-20 10:40:00,131.73,131.75,130.98,131.12,50237.0,121.7349,121.7534,121.0418,121.1712,50237.0
2021-04-20 10:50:00,131.09,131.47,130.65,131.41,51687.0,121.1435,121.4947,120.7369,121.4392,51687.0
2021-04-20 11:00:00,131.44,131.44,130.6,130.72,34112.0,121.4669,121.4669,120.6907,120.8016,34112.0
2021-04-20 11:10:00,130.8,130.8,130.1,130.18,39700.0,120.8755,120.8755,120.2286,120.3025,39700.0
2021-04-20 11:20:00,130.21,130.43,129.98,130.32,42636.0,120.3303,120.5336,120.1177,120.4319,42636.0
2021-04-20 11:30:00,130.35,130.61,130.22,130.36,31678.0,120.4596,120.6999,120.3395,120.4689,31678.0
2021-04-20 11:40:00,130.39,130.94,130.39,130.91,22367.0,120.4966,121.0049,120.4966,120.9772,22367.0
2021-04-20 11:50:00,130.9,131.01,130.64,130.94,27376.0,120.9679,121.0696,120.7276,121.0049,27376.0
2021-04-20 12:00:00,130.95,131.16,130.85,130.92,19874.0,121.0141,121.2082,120.9217,120.9864,19874.0
2021-04-20 12:10:00,130.9,131.06,130.64,131.03,48828.0,120.9679,121.1158,120.7276,121.088,48828.0
2021-04-20 12:20:00,131.02,131.23,131.02,131.18,17625.0,121.0788,121.2729,121.0788,121.2267,17625.0
2021-04-20 12:30:00,131.22,131.3,131.0,131.0,22810.0,121.2636,121.3376,121.0603,121.0603,22810.0
2021-04-20 12:40:00,131.0,131.03,130.79,130.91,25635.0,121.0603,121.088,120.8663,120.9772,25635.0
2021-04-20 12:50:00,130.92,130.92,130.71,130.89,21983.0,120.9864,120.9864,120.7923,120.9587,21983.0
2021-04-20 13:00:00,130.88,130.92,130.69,130.87,35176.0,120.9494,120.9864,120.7738,120.9402,35176.0
2021-04-20 13:10:00,130.85,131.16,130.81,131.16,23242.0,120.9217,121.2082,120.8847,121.2082,23242.0
2021-04-20 13:20:00,131.15,131.16,130.5,130.53,26575.0,121.1989,121.2082,120.5983,120.626,26575.0
2021-04-20 13:30:00,130.53,130.55,130.29,130.33,30992.0,120.626,120.6445,120.4042,120.4412,30992.0
2021-04-20 13:40:00,130.32,130.62,130.25,130.48,18678.0,120.4319,120.7092,120.3672,120.5798,18678.0
2021-04-20 13:50:00,130.48,130.69,130.46,130.69,16329.0,120.5798,120.7738,120.5613,120.7738,16329.0
2021-04-20 14:00:00,130.62,131.04,130.57,131.04,19506.0,120.7092,121.0973,120.663,121.0973,19506.0
2021-04-20 14:10:00,131.06,131.17,130.98,131.12,17802.0,121.1158,121.2174,121.0418,121.1712,17802.0
2021-04-20 14:20:00,131.11,131.24,130.78,130.89,18623.0,121.162,121.2821,120.857,120.9587,18623.0
2021-04-20 14:30:00,130.89,130.94,130.82,130.9,19450.0,120.9587,121.0049,120.894,120.9679,19450.0
2021-04-20 14:40:00,130.88,130.98,130.69,130.92,18448.0,120.9494,121.0418,120.7738,120.9864,18448.0
2021-04-20 14:50:00,130.94,131.09,130.7,130.82,18770.0,121.0049,121.1435,120.7831,120.894,18770.0
2021-04-20 15:00:00,130.84,131.1,130.74,131.1,19677.0,120.9125,121.1527,120.8201,121.1527,19677.0
2021-04-20 15:10:00,131.11,131.43,131.11,131.32,21219.0,121.162,121.4577,121.162,121.356,21219.0
2021-04-20 15:20:00,131.31,131.48,131.3,131.4,21953.0,121.3468,121.5039,121.3376,121.43,21953.0
2021-04-20 15:30:00,131.39,131.73,131.3,131.68,31060.0,121.4207,121.7349,121.3376,121.6887,31060.0
2021-04-20 15:40:00,131.69,131.73,131.44,131.56,61156.0,121.698,121.7349,121.4669,121.5778,61156.0
2021-04-20 15:50:00,131.59,131.78,131.42,131.52,184358.0,121.6056,121.7811,121.4485,121.5409,184358.0
2021-04-21 09:30:00,130.32,130.72,127.8,130.14,199421.0,120.4319,120.8016,118.1031,120.2656,199421.0
2021-04-21 09:40:00,130.14,130.74,129.37,130.36,137325.0,120.2656,120.8201,119.554,120.4689,137325.0
2021-04-21 09:50:00,130.41,130.79,130.1,130.52,60640.0,120.5151,120.8663,120.2286,120.6167,60640.0
2021-04-21 10:00:00,130.53,131.07,130.47,130.96,89523.0,120.626,121.125,120.5705,121.0234,89523.0
2021-04-21 10:10:00,131.0,131.62,130.96,131.61,62804.0,121.0603,121.6333,121.0234,121.624,62804.0
2021-04-21 10:20:00,131.77,131.86,131.31,131.41,80436.0,121.7719,121.8551,121.3468,121.4392,80436.0
2021-04-21 10:30:00,131.54,132.31,131.54,132.07,92069.0,121.5594,122.2709,121.5594,122.0491,92069.0
2021-04-21 10:40:00,132.07,132.6,132.07,132.44,61147.0,122.0491,122.5389,122.0491,122.3911,61147.0
2021-04-21 10:50:00,132.42,132.7,132.37,132.68,40113.0,122.3726,122.6313,122.3264,122.6129,40113.0
2021-04-21 11:00:00,132.68,132.86,132.22,132.34,74040.0,122.6129,122.7792,122.1878,122.2987,74040.0
2021-04-21 11:10:00,132.37,132.37,132.03,132.04,29291.0,122.3264,122.3264,122.0122,122.0214,29291.0
2021-04-21 11:20:00,132.0,132.1,131.61,131.76,30647.0,121.9844,122.0769,121.624,121.7627,30647.0
2021-04-21 11:30:00,131.74,132.01,131.63,131.86,16891.0,121.7442,121.9937,121.6425,121.8551,16891.0
2021-04-21 11:40:00,131.87,132.14,131.83,132.12,21986.0,121.8643,122.1138,121.8273,122.0953,21986.0
2021-04-21 11:50:00,132.12,132.3,132.08,132.25,22863.0,122.0953,122.2617,122.0584,122.2155,22863.0
2021-04-21 12:00:00,132.26,132.46,132.16,132.45,39915.0,122.2247,122.4095,122.1323,122.4003,39915.0
2021-04-21 12:10:00,132.47,132.53,132.38,132.45,20230.0,122.4188,122.4742,122.3356,122.4003,20230.0
2021-04-21 12:20:00,132.45,132.6,132.42,132.5,19420.0,122.4003,122.5389,122.3726,122.4465,19420.0
2021-04-21 12:30:00,132.51,132.93,132.51,132.84,27066.0,122.4558,122.8439,122.4558,122.7607,27066.0
2021-04-21 12:40:00,132.83,132.89,132.74,132.74,27396.0,122.7515,122.8069,122.6683,122.6683,27396.0
2021-04-21 12:50:00,132.73,132.78,132.64,132.74,15448.0,122.6591,122.7053,122.5759,122.6683,15448.0
2021-04-21 13:00:00,132.76,132.85,132.61,132.65,13233.0,122.6868,122.77,122.5482,122.5851,13233.0
2021-04-21 13:10:00,132.65,132.77,132.59,132.63,15678.0,122.5851,122.696,122.5297,122.5666,15678.0
2021-04-21 13:20:00,132.63,132.78,132.5,132.5,23356.0,122.5666,122.7053,122.4465,122.4465,23356.0
2021-04-21 13:30:00,132.54,132.78,132.54,132.7,13150.0,122.4835,122.7053,122.4835,122.6313,13150.0
2021-04-21 13:40:00,132.69,132.95,132.69,132.88,18803.0,122.6221,122.8624,122.6221,122.7977,18803.0
2021-04-21 13:50:00,132.89,132.95,132.81,132.87,18438.0,122.8069,122.8624,122.733,122.7884,18438.0
2021-04-21 14:00:00,132.87,133.05,132.82,132.92,27058.0,122.7884,122.9548,122.7422,122.8346,27058.0
2021-04-21 14:10:00,132.91,133.2,132.89,133.19,22419.0,122.8254,123.0934,122.8069,123.0842,22419.0
2021-04-21 14:20:00,133.18,133.42,133.12,133.12,25116.0,123.0749,123.2967,123.0195,123.0195,25116.0
2021-04-21 14:30:00,133.14,133.19,132.99,132.99,33389.0,123.038,123.0842,122.8993,122.8993,33389.0
2021-04-21 14:40:00,133.02,133.05,132.87,132.87,32526.0,122.9271,122.9548,122.7884,122.7884,32526.0
2021-04-21 14:50:00,132.86,133.02,132.85,132.91,26148.0,122.7792,122.9271,122.77,122.8254,26148.0
2021-04-21 15:00:00,132.89,132.91,132.68,132.69,55133.0,122.8069,122.8254,122.6129,122.6221,55133.0
2021-04-21 15:10:00,132.69,132.95,132.68,132.94,51713.0,122.6221,122.8624,122.6129,122.8531,51713.0
2021-04-21 15:20:00,132.94,132.95,132.47,132.53,44828.0,122.8531,122.8624,122.4188,122.4742,44828.0
2021-04-21 15:30:00,132.54,133.04,132.52,132.86,84170.0,122.4835,122.9455,122.465,122.7792,84170.0
2021-04-21 15:40:00,132.86,133.03,132.78,132.96,93774.0,122.7792,122.9363,122.7053,122.8716,93774.0
2021-04-21 15:50:00,132.97,133.01,132.7,132.91,185523.0,122.8809,122.9178,122.6313,122.8254,185523.0
2021-04-22 09:30:00,133.55,134.4,132.91,133.02,131269.0,123.4168,124.2023,122.8254,122.9271,131269.0
2021-04-22 09:40:00,133.01,133.44,132.46,132.65,45960.0,122.9178,123.3152,122.4095,122.5851,45960.0
2021-04-22 09:50:00,132.84,132.99,132.33,132.91,32527.0,122.7607,122.8993,122.2894,122.8254,32527.0
2021-04-22 10:00:00,132.87,133.55,132.65,133.38,58284.0,122.7884,123.4168,122.5851,123.2597,58284.0
2021-04-22 10:10:00,133.4,133.46,132.82,132.93,41873.0,123.2782,123.3337,122.7422,122.8439,41873.0
2021-04-22 10:20:00,133.0,133.48,132.68,133.19,41348.0,122.9086,123.3522,122.6129,123.0842,41348.0
2021-04-22 10:30:00,133.19,133.5,133.14,133.2,32193.0,123.0842,123.3706,123.038,123.0934,32193.0
2021-04-22 10:40:00,133.19,133.54,133.19,133.42,31085.0,123.0842,123.4076,123.0842,123.2967,31085.0
2021-04-22 10:50:00,133.46,133.72,133.38,133.58,47710.0,123.3337,123.5739,123.2597,123.4446,47710.0
2021-04-22 11:00:00,133.59,133.87,133.47,133.81,47959.0,123.4538,123.7126,123.3429,123.6571,47959.0
2021-04-22 11:10:00,133.79,133.95,133.62,133.62,34765.0,123.6386,123.7865,123.4815,123.4815,34765.0
2021-04-22 11:20:00,133.62,133.7,133.45,133.51,45362.0,123.4815,123.5555,123.3244,123.3799,45362.0
2021-04-22 11:30:00,133.53,133.93,133.51,133.92,27328.0,123.3984,123.768,123.3799,123.7588,27328.0
2021-04-22 11:40:00,133.96,133.97,133.71,133.8,29712.0,123.7957,123.805,123.5647,123.6479,29712.0
2021-04-22 11:50:00,133.8,134.2,133.72,134.06,42498.0,123.6479,124.0175,123.5739,123.8881,42498.0
2021-04-22 12:00:00,134.05,134.19,133.9,133.94,34596.0,123.8789,124.0083,123.7403,123.7773,34596.0
2021-04-22 12:10:00,133.99,134.07,133.93,134.01,23483.0,123.8235,123.8974,123.768,123.8419,23483.0
2021-04-22 12:20:00,134.07,134.34,134.07,134.19,15517.0,123.8974,124.1469,123.8974,124.0083,15517.0
2021-04-22 12:30:00,134.16,134.49,134.13,134.38,27908.0,123.9806,124.2855,123.9528,124.1839,27908.0
2021-04-22 12:40:00,134.38,134.47,134.24,134.47,12137.0,124.1839,124.267,124.0545,124.267,12137.0
2021-04-22 12:50:00,134.46,134.62,134.46,134.58,20794.0,124.2578,124.4057,124.2578,124.3687,20794.0
2021-04-22 13:00:00,134.59,134.74,133.55,133.73,26943.0,124.3779,124.5166,123.4168,123.5832,26943.0
2021-04-22 13:10:00,133.7,133.7,133.1,133.1,19079.0,123.5555,123.5555,123.001,123.001,19079.0
2021-04-22 13:20:00,133.12,133.91,132.96,133.9,23017.0,123.0195,123.7495,122.8716,123.7403,23017.0
2021-04-22 13:30:00,133.89,134.11,133.71,133.9,22330.0,123.731,123.9344,123.5647,123.7403,22330.0
2021-04-22 13:40:00,133.9,133.9,133.1,133.1,26638.0,123.7403,123.7403,123.001,123.001,26638.0
2021-04-22 13:50:00,133.09,133.2,132.64,132.71,33972.0,122.9917,123.0934,122.5759,122.6406,33972.0
2021-04-22 14:00:00,132.67,132.83,132.23,132.83,24149.0,122.6036,122.7515,122.197,122.7515,24149.0
2021-04-22 14:10:00,132.8,133.03,132.61,132.85,23512.0,122.7237,122.9363,122.5482,122.77,23512.0
2021-04-22 14:20:00,132.88,133.19,132.72,133.18,23836.0,122.7977,123.0842,122.6498,123.0749,23836.0
2021-04-22 14:30:00,133.14,133.29,133.0,133.28,45563.0,123.038,123.1766,122.9086,123.1673,45563.0
2021-04-22 14:40:00,133.26,133.5,133.14,133.41,51614.0,123.1488,123.3706,123.038,123.2875,51614.0
2021-04-22 14:50:00,133.43,133.62,133.29,133.51,26151.0,123.3059,123.4815,123.1766,123.3799,26151.0
2021-04-22 15:00:00,133.55,133.64,133.08,133.18,27834.0,123.4168,123.5,122.9825,123.0749,27834.0
2021-04-22 15:10:00,133.16,133.2,132.79,132.84,32190.0,123.0564,123.0934,122.7145,122.7607,32190.0
2021-04-22 15:20:00,132.88,133.21,132.8,133.2,35362.0,122.7977,123.1026,122.7237,123.0934,35362.0
2021-04-22 15:30:00,133.2,133.44,133.1,133.19,50236.0,123.0934,123.3152,123.001,123.0842,50236.0
2021-04-22 15:40:00,133.2,133.34,132.96,133.02,43489.0,123.0934,123.2228,122.8716,122.9271,43489.0
2021-04-22 15:50:00,133.04,133.23,132.8,133.05,116024.0,122.9455,123.1211,122.7237,122.9548,116024.0
2021-04-23 09:30:00,132.59,133.34,131.38,132.87,93245.0,122.5297,123.2228,121.4115,122.7884,93245.0
2021-04-23 09:40:00,132.96,133.37,132.54,133.17,76771.0,122.8716,123.2505,122.4835,123.0657,76771.0
2021-04-23 09:50:00,133.17,133.35,132.82,133.21,80871.0,123.0657,123.232,122.7422,123.1026,80871.0
2021-04-23 10:00:00,133.23,133.87,133.0,133.31,218343.0,123.1211,123.7126,122.9086,123.1951,218343.0
2021-04-23 10:10:00,133.31,133.82,133.18,133.61,103509.0,123.1951,123.6664,123.0749,123.4723,103509.0
2021-04-23 10:20:00,133.61,134.5,133.52,134.43,35653.0,123.4723,124.2948,123.3891,124.2301,35653.0
2021-04-23 10:30:00,134.48,134.92,134.46,134.74,39372.0,124.2763,124.6829,124.2578,124.5166,39372.0
2021-04-23 10:40:00,134.76,135.0,134.51,134.7,41893.0,124.535,124.7568,124.304,124.4796,41893.0
2021-04-23 10:50:00,134.7,134.91,134.53,134.75,34699.0,124.4796,124.6737,124.3225,124.5258,34699.0
2021-04-23 11:00:00,134.78,135.01,134.61,134.67,40608.0,124.5535,124.7661,124.3964,124.4519,40608.0
2021-04-23 11:10:00,134.66,135.14,134.38,135.11,36840.0,124.4426,124.8862,124.1839,124.8585,36840.0
2021-04-23 11:20:00,135.11,135.21,134.68,134.69,35243.0,124.8585,124.9509,124.4611,124.4703,35243.0
2021-04-23 11:30:00,134.72,134.72,134.47,134.53,25640.0,124.4981,124.4981,124.267,124.3225,25640.0
2021-04-23 11:40:00,134.54,134.68,134.37,134.37,23917.0,124.3317,124.4611,124.1746,124.1746,23917.0
2021-04-23 11:50:00,134.37,134.47,134.22,134.25,26269.0,124.1746,124.267,124.036,124.0637,26269.0
2021-04-23 12:00:00,134.28,134.33,134.17,134.29,22812.0,124.0915,124.1377,123.9898,124.1007,22812.0
2021-04-23 12:10:00,134.3,134.51,134.26,134.49,23646.0,124.1099,124.304,124.073,124.2855,23646.0
2021-04-23 12:20:00,134.49,134.7,134.41,134.6,21810.0,124.2855,124.4796,124.2116,124.3872,21810.0
2021-04-23 12:30:00,134.62,134.78,134.5,134.75,25871.0,124.4057,124.5535,124.2948,124.5258,25871.0
2021-04-23 12:40:00,134.79,135.29,134.76,135.28,21104.0,124.5628,125.0248,124.535,125.0156,21104.0
2021-04-23 12:50:00,135.28,135.43,135.17,135.37,24362.0,125.0156,125.1542,124.9139,125.0987,24362.0
2021-04-23 13:00:00,135.36,135.49,135.27,135.36,20856.0,125.0895,125.2096,125.0063,125.0895,20856.0
2021-04-23 13:10:00,135.36,135.39,135.21,135.33,12710.0,125.0895,125.1172,124.9509,125.0618,12710.0
2021-04-23 13:20:00,135.34,135.52,135.33,135.5,9329.0,125.071,125.2374,125.0618,125.2189,9329.0
2021-04-23 13:30:00,135.52,135.62,135.4,135.52,28327.0,125.2374,125.3298,125.1265,125.2374,28327.0
2021-04-23 13:40:00,135.54,135.6,135.27,135.28,22369.0,125.2559,125.3113,125.0063,125.0156,22369.0
2021-04-23 13:50:00,135.29,135.42,135.19,135.36,20040.0,125.0248,125.145,124.9324,125.0895,20040.0
2021-04-23 14:00:00,135.36,135.57,135.36,135.47,23788.0,125.0895,125.2836,125.0895,125.1912,23788.0
2021-04-23 14:10:00,135.47,135.52,135.43,135.44,18706.0,125.1912,125.2374,125.1542,125.1634,18706.0
2021-04-23 14:20:00,135.47,135.54,135.4,135.5,17143.0,125.1912,125.2559,125.1265,125.2189,17143.0
2021-04-23 14:30:00,135.51,135.74,135.49,135.65,31658.0,125.2281,125.4407,125.2096,125.3575,31658.0
2021-04-23 14:40:00,135.67,135.86,135.65,135.77,23604.0,125.376,125.5516,125.3575,125.4684,23604.0
2021-04-23 14:50:00,135.76,135.98,135.76,135.94,21855.0,125.4592,125.6625,125.4592,125.6255,21855.0
2021-04-23 15:00:00,135.93,136.01,135.78,135.9,24259.0,125.6163,125.6902,125.4776,125.5885,24259.0
2021-04-23 15:10:00,135.92,135.95,135.79,135.9,26239.0,125.607,125.6347,125.4869,125.5885,26239.0
2021-04-23 15:20:00,135.93,136.04,135.78,136.03,46205.0,125.6163,125.7179,125.4776,125.7087,46205.0
2021-04-23 15:30:00,136.02,136.23,136.02,136.12,45217.0,125.6994,125.8935,125.6994,125.7918,45217.0
2021-04-23 15:40:00,136.09,136.1,135.7,135.72,33271.0,125.7641,125.7734,125.4037,125.4222,33271.0
2021-04-23 15:50:00,135.7,135.77,135.41,135.67,155071.0,125.4037,125.4684,125.1357,125.376,155071.0
2021-04-26 09:30:00,137.0,139.18,136.81,139.0,117470.0,126.6051,128.6197,126.4295,128.4533,117470.0
2021-04-26 09:40:00,138.97,139.94,138.91,139.93,80001.0,128.4256,129.322,128.3702,129.3128,80001.0
2021-04-26 09:50:00,139.89,139.89,138.39,138.92,62447.0,129.2758,129.2758,127.8896,128.3794,62447.0
2021-04-26 10:00:00,138.95,139.58,138.9,139.5,37896.0,128.4071,128.9893,128.3609,128.9154,37896.0
2021-04-26 10:10:00,139.48,139.75,138.88,139.02,61010.0,128.8969,129.1464,128.3424,128.4718,61010.0
2021-04-26 10:20:00,139.04,139.48,138.96,139.3,62250.0,128.4903,128.8969,128.4164,128.7306,62250.0
2021-04-26 10:30:00,139.31,139.47,139.2,139.24,36329.0,128.7398,128.8877,128.6381,128.6751,36329.0
2021-04-26 10:40:00,139.22,139.24,138.61,138.62,49312.0,128.6566,128.6751,128.0929,128.1022,49312.0
2021-04-26 10:50:00,138.63,139.01,138.6,138.96,41095.0,128.1114,128.4626,128.0837,128.4164,41095.0
2021-04-26 11:00:00,138.91,139.18,138.81,138.9,47379.0,128.3702,128.6197,128.2777,128.3609,47379.0
2021-04-26 11:10:00,138.9,139.27,138.83,139.27,31656.0,128.3609,128.7028,128.2962,128.7028,31656.0
2021-04-26 11:20:00,139.26,139.46,139.24,139.46,26133.0,128.6936,128.8784,128.6751,128.8784,26133.0
2021-04-26 11:30:00,139.46,139.52,139.12,139.25,27189.0,128.8784,128.9339,128.5642,128.6844,27189.0
2021-04-26 11:40:00,139.25,139.29,139.01,139.01,23168.0,128.6844,128.7213,128.4626,128.4626,23168.0
2021-04-26 11:50:00,139.01,139.39,139.0,139.3,21554.0,128.4626,128.8137,128.4533,128.7306,21554.0
2021-04-26 12:00:00,139.3,139.3,139.04,139.12,22346.0,128.7306,128.7306,128.4903,128.5642,22346.0
2021-04-26 12:10:00,139.09,139.16,138.91,138.94,15743.0,128.5365,128.6012,128.3702,128.3979,15743.0
2021-04-26 12:20:00,138.95,138.99,138.61,138.8,19818.0,128.4071,128.4441,128.0929,128.2685,19818.0
2021-04-26 12:30:00,138.78,138.84,138.6,138.7,21338.0,128.25,128.3055,128.0837,128.1761,21338.0
2021-04-26 12:40:00,138.71,138.87,138.67,138.71,18100.0,128.1853,128.3332,128.1484,128.1853,18100.0
2021-04-26 12:50:00,138.73,138.77,138.64,138.74,16758.0,128.2038,128.2408,128.1206,128.213,16758.0
2021-04-26 13:00:00,138.75,138.85,138.47,138.47,20010.0,128.2223,128.3147,127.9635,127.9635,20010.0
2021-04-26 13:10:00,138.49,138.59,138.39,138.57,24682.0,127.982,128.0744,127.8896,128.0559,24682.0
2021-04-26 13:20:00,138.59,138.61,138.41,138.41,19788.0,128.0744,128.0929,127.9081,127.9081,19788.0
2021-04-26 13:30:00,138.4,138.4,138.25,138.33,13862.0,127.8988,127.8988,127.7602,127.8342,13862.0
2021-04-26 13:40:00,138.33,138.5,138.33,138.38,24578.0,127.8342,127.9913,127.8342,127.8804,24578.0
2021-04-26 13:50:00,138.34,138.39,138.26,138.38,16249.0,127.8434,127.8896,127.7695,127.8804,16249.0
2021-04-26 14:00:00,138.36,138.55,138.36,138.43,15469.0,127.8619,128.0375,127.8619,127.9266,15469.0
2021-04-26 14:10:00,138.38,138.45,138.21,138.22,15001.0,127.8804,127.9451,127.7233,127.7325,15001.0
2021-04-26 14:20:00,138.21,138.41,138.2,138.39,13498.0,127.7233,127.9081,127.714,127.8896,13498.0
2021-04-26 14:30:00,138.39,138.39,138.13,138.15,19058.0,127.8896,127.8896,127.6493,127.6678,19058.0
2021-04-26 14:40:00,138.16,138.32,138.16,138.29,17391.0,127.6771,127.8249,127.6771,127.7972,17391.0
2021-04-26 14:50:00,138.31,138.5,138.27,138.46,21561.0,127.8157,127.9913,127.7787,127.9543,21561.0
2021-04-26 15:00:00,138.45,138.51,138.35,138.37,25872.0,127.9451,128.0005,127.8526,127.8711,25872.0
2021-04-26 15:10:00,138.37,138.53,138.23,138.51,26640.0,127.8711,128.019,127.7417,128.0005,26640.0
2021-04-26 15:20:00,138.51,138.66,138.11,138.16,32220.0,128.0005,128.1391,127.6309,127.6771,32220.0
2021-04-26 15:30:00,138.13,138.73,137.99,138.71,61410.0,127.6493,128.2038,127.52,128.1853,61410.0
2021-04-26 15:40:00,138.71,138.86,138.52,138.55,85049.0,128.1853,128.3239,128.0097,128.0375,85049.0
2021-04-26 15:50:00,138.52,138.64,138.21,138.28,132341.0,128.0097,128.1206,127.7233,127.788,132341.0
2021-04-27 09:30:00,138.61,139.54,138.21,138.36,102982.0,128.0929,128.9523,127.7233,127.8619,102982.0
2021-04-27 09:40:00,138.39,139.03,138.04,138.97,48866.0,127.8896,128.481,127.5662,128.4256,48866.0
2021-04-27 09:50:00,138.9,139.15,138.44,138.56,52125.0,128.3609,128.5919,127.9358,128.0467,52125.0
2021-04-27 10:00:00,138.55,138.83,138.45,138.7,52251.0,128.0375,128.2962,127.9451,128.1761,52251.0
2021-04-27 10:10:00,138.69,138.74,138.28,138.32,41375.0,128.1668,128.213,127.788,127.8249,41375.0
2021-04-27 10:20:00,138.3,138.57,138.23,138.51,33873.0,127.8064,128.0559,127.7417,128.0005,33873.0
2021-04-27 10:30:00,138.57,138.61,138.31,138.47,46945.0,128.0559,128.0929,127.8157,127.9635,46945.0
2021-04-27 10:40:00,138.47,138.87,138.43,138.84,71512.0,127.9635,128.3332,127.9266,128.3055,71512.0
2021-04-27 10:50:00,138.83,138.91,138.64,138.75,50046.0,128.2962,128.3702,128.1206,128.2223,50046.0
2021-04-27 11:00:00,138.77,139.2,138.74,139.2,44399.0,128.2408,128.6381,128.213,128.6381,44399.0
2021-04-27 11:10:00,139.23,139.34,138.92,138.97,30143.0,128.6659,128.7675,128.3794,128.4256,30143.0
2021-04-27 11:20:00,138.99,139.05,138.83,139.03,30701.0,128.4441,128.4995,128.2962,128.481,30701.0
2021-04-27 11:30:00,139.06,139.12,138.73,138.86,39010.0,128.5088,128.5642,128.2038,128.3239,39010.0
2021-04-27 11:40:00,138.88,139.0,138.73,138.73,36597.0,128.3424,128.4533,128.2038,128.2038,36597.0
2021-04-27 11:50:00,138.73,138.85,138.65,138.78,31319.0,128.2038,128.3147,128.1299,128.25,31319.0
2021-04-27 12:00:00,138.8,138.98,138.73,138.96,44660.0,128.2685,128.4348,128.2038,128.4164,44660.0
2021-04-27 12:10:00,138.98,139.07,138.78,138.84,28732.0,128.4348,128.518,128.25,128.3055,28732.0
2021-04-27 12:20:00,138.82,139.02,138.77,138.96,20052.0,128.287,128.4718,128.2408,128.4164,20052.0
2021-04-27 12:30:00,138.95,138.97,138.78,138.83,19043.0,128.4071,128.4256,128.25,128.2962,19043.0
2021-04-27 12:40:00,138.81,138.81,138.35,138.48,23174.0,128.2777,128.2777,127.8526,127.9728,23174.0
2021-04-27 12:50:00,138.49,138.49,138.15,138.26,23607.0,127.982,127.982,127.6678,127.7695,23607.0
2021-04-27 13:00:00,138.24,138.48,138.19,138.48,19249.0,127.751,127.9728,127.7048,127.9728,19249.0
2021-04-27 13:10:00,138.47,138.58,138.42,138.5,16471.0,127.9635,128.0652,127.9173,127.9913,16471.0
2021-04-27 13:20:00,138.51,138.52,138.29,138.33,17489.0,128.0005,128.0097,127.7972,127.8342,17489.0
2021-04-27 13:30:00,138.34,138.5,138.12,138.23,27765.0,127.8434,127.9913,127.6401,127.7417,27765.0
2021-04-27 13:40:00,138.28,138.47,138.21,138.46,22170.0,127.788,127.9635,127.7233,127.9543,22170.0
2021-04-27 13:50:00,138.45,138.6,138.34,138.37,24276.0,127.9451,128.0837,127.8434,127.8711,24276.0
2021-04-27 14:00:00,138.36,138.46,138.18,138.37,26567.0,127.8619,127.9543,127.6955,127.8711,26567.0
2021-04-27 14:10:00,138.34,138.62,138.31,138.36,29044.0,127.8434,128.1022,127.8157,127.8619,29044.0
2021-04-27 14:20:00,138.34,138.48,138.21,138.47,52399.0,127.8434,127.9728,127.7233,127.9635,52399.0
2021-04-27 14:30:00,138.47,138.58,138.38,138.48,43841.0,127.9635,128.0652,127.8804,127.9728,43841.0
2021-04-27 14:40:00,138.47,138.55,138.43,138.46,30381.0,127.9635,128.0375,127.9266,127.9543,30381.0
2021-04-27 14:50:00,138.46,138.52,138.32,138.37,56252.0,127.9543,128.0097,127.8249,127.8711,56252.0
2021-04-27 15:00:00,138.37,138.59,138.34,138.45,42159.0,127.8711,128.0744,127.8434,127.9451,42159.0
2021-04-27 15:10:00,138.44,138.63,138.44,138.62,52899.0,127.9358,128.1114,127.9358,128.1022,52899.0
2021-04-27 15:20:00,138.61,138.77,138.37,138.51,63911.0,128.0929,128.2408,127.8711,128.0005,63911.0
2021-04-27 15:30:00,138.5,138.62,138.4,138.52,111524.0,127.9913,128.1022,127.8988,128.0097,111524.0
2021-04-27 15:40:00,138.53,138.69,138.37,138.58,161758.0,128.019,128.1668,127.8711,128.0652,161758.0
2021-04-27 15:50:00,138.6,138.99,138.49,138.79,281105.0,128.0837,128.4441,127.982,128.2593,281105.0
2021-04-28 09:30:00,143.0,146.4,142.0,146.28,376336.0,132.1498,135.2918,131.2257,135.1809,376336.0
2021-04-28 09:40:00,146.37,146.68,145.87,146.64,174603.0,135.2641,135.5506,134.8021,135.5136,174603.0
2021-04-28 09:50:00,146.68,146.92,145.09,145.15,174700.0,135.5506,135.7724,134.0812,134.1367,174700.0
2021-04-28 10:00:00,145.1,145.8,145.03,145.71,71777.0,134.0905,134.7374,134.0258,134.6542,71777.0
2021-04-28 10:10:00,145.72,146.7,145.46,146.7,77921.0,134.6634,135.5691,134.4232,135.5691,77921.0
2021-04-28 10:20:00,146.7,147.04,146.36,146.93,90287.0,135.5691,135.8833,135.2549,135.7816,90287.0
2021-04-28 10:30:00,146.97,146.97,146.43,146.43,75096.0,135.8186,135.8186,135.3196,135.3196,75096.0
2021-04-28 10:40:00,146.43,146.68,146.24,146.42,54265.0,135.3196,135.5506,135.144,135.3103,54265.0
2021-04-28 10:50:00,146.38,146.52,145.8,145.83,56024.0,135.2734,135.4027,134.7374,134.7651,56024.0
2021-04-28 11:00:00,145.84,145.84,145.43,145.73,69375.0,134.7743,134.7743,134.3954,134.6727,69375.0
2021-04-28 11:10:00,145.77,146.07,145.67,145.76,37743.0,134.7096,134.9869,134.6172,134.7004,37743.0
2021-04-28 11:20:00,145.8,145.81,145.4,145.45,41007.0,134.7374,134.7466,134.3677,134.4139,41007.0
2021-04-28 11:30:00,145.47,145.85,145.38,145.4,49795.0,134.4324,134.7836,134.3492,134.3677,49795.0
2021-04-28 11:40:00,145.41,145.54,144.89,144.98,51969.0,134.377,134.4971,133.8964,133.9796,51969.0
2021-04-28 11:50:00,144.98,145.5,144.77,145.49,43581.0,133.9796,134.4601,133.7855,134.4509,43581.0
2021-04-28 12:00:00,145.45,146.03,145.44,145.95,77836.0,134.4139,134.9499,134.4047,134.876,77836.0
2021-04-28 12:10:00,145.92,145.92,145.69,145.78,35951.0,134.8483,134.8483,134.6357,134.7189,35951.0
2021-04-28 12:20:00,145.78,145.93,145.67,145.75,46012.0,134.7189,134.8575,134.6172,134.6912,46012.0
2021-04-28 12:30:00,145.72,145.89,145.71,145.86,21417.0,134.6634,134.8205,134.6542,134.7928,21417.0
2021-04-28 12:40:00,145.87,146.4,145.75,146.36,65312.0,134.8021,135.2918,134.6912,135.2549,65312.0
2021-04-28 12:50:00,146.36,146.49,146.13,146.35,66248.0,135.2549,135.375,135.0423,135.2456,66248.0
2021-04-28 13:00:00,146.33,146.74,146.15,146.67,107276.0,135.2272,135.606,135.0608,135.5414,107276.0
2021-04-28 13:10:00,146.68,146.69,145.82,145.88,61145.0,135.5506,135.5598,134.7559,134.8113,61145.0
2021-04-28 13:20:00,145.89,145.92,145.45,145.45,50085.0,134.8205,134.8483,134.4139,134.4139,50085.0
2021-04-28 13:30:00,145.44,145.49,144.78,144.86,61431.0,134.4047,134.4509,133.7948,133.8687,61431.0
2021-04-28 13:40:00,144.93,145.05,144.42,144.57,70530.0,133.9334,134.0443,133.4621,133.6007,70530.0
2021-04-28 13:50:00,144.57,144.98,144.56,144.78,37945.0,133.6007,133.9796,133.5915,133.7948,37945.0
2021-04-28 14:00:00,144.85,145.31,144.85,145.2,45945.0,133.8595,134.2845,133.8595,134.1829,45945.0
2021-04-28 14:10:00,145.17,145.6,145.0,145.57,191684.0,134.1552,134.5525,133.9981,134.5248,191684.0
2021-04-28 14:20:00,145.55,145.91,145.47,145.7,68535.0,134.5063,134.839,134.4324,134.645,68535.0
2021-04-28 14:30:00,145.7,145.83,145.45,145.46,75043.0,134.645,134.7651,134.4139,134.4232,75043.0
2021-04-28 14:40:00,145.48,145.6,145.11,145.16,52806.0,134.4416,134.5525,134.0997,134.1459,52806.0
2021-04-28 14:50:00,145.14,145.29,144.63,144.79,120997.0,134.1274,134.2661,133.6561,133.804,120997.0
2021-04-28 15:00:00,144.78,145.44,144.75,145.16,77020.0,133.7948,134.4047,133.767,134.1459,77020.0
2021-04-28 15:10:00,145.16,145.23,144.7,144.77,96380.0,134.1459,134.2106,133.7208,133.7855,96380.0
2021-04-28 15:20:00,144.78,145.0,144.53,144.97,75185.0,133.7948,133.9981,133.5637,133.9703,75185.0
2021-04-28 15:30:00,144.99,145.0,144.48,144.9,67880.0,133.9888,133.9981,133.5175,133.9057,67880.0
2021-04-28 15:40:00,144.92,144.94,144.36,144.63,116693.0,133.9241,133.9426,133.4066,133.6561,116693.0
2021-04-28 15:50:00,144.63,144.69,144.26,144.41,280090.0,133.6561,133.7116,133.3142,133.4528,280090.0
2021-04-29 09:30:00,146.01,147.57,145.71,147.45,91259.0,134.9314,136.3731,134.6542,136.2622,91259.0
2021-04-29 09:40:00,147.5,147.7,146.11,146.48,76378.0,136.3084,136.4932,135.0238,135.3658,76378.0
2021-04-29 09:50:00,146.46,147.72,146.46,147.56,86250.0,135.3473,136.5117,135.3473,136.3638,86250.0
2021-04-29 10:00:00,147.6,148.13,147.18,148.11,73142.0,136.4008,136.8906,136.0127,136.8721,73142.0
2021-04-29 10:10:00,148.09,148.84,148.04,148.22,69261.0,136.8536,137.5467,136.8074,136.9738,69261.0
2021-04-29 10:20:00,148.23,148.68,147.84,148.34,138463.0,136.983,137.3988,136.6226,137.0846,138463.0
2021-04-29 10:30:00,148.36,148.36,147.19,147.6,67279.0,137.1031,137.1031,136.0219,136.4008,67279.0
2021-04-29 10:40:00,147.6,147.7,147.0,147.08,127372.0,136.4008,136.4932,135.8463,135.9202,127372.0
2021-04-29 10:50:00,147.09,147.57,146.98,147.4,38454.0,135.9295,136.3731,135.8278,136.216,38454.0
2021-04-29 11:00:00,147.39,147.61,147.1,147.18,53782.0,136.2067,136.41,135.9387,136.0127,53782.0
2021-04-29 11:10:00,147.14,147.32,147.02,147.13,40076.0,135.9757,136.142,135.8648,135.9665,40076.0
2021-04-29 11:20:00,147.1,147.42,146.97,147.42,31288.0,135.9387,136.2345,135.8186,136.2345,31288.0
2021-04-29 11:30:00,147.41,147.41,147.25,147.36,25705.0,136.2252,136.2252,136.0774,136.179,25705.0
2021-04-29 11:40:00,147.38,147.84,147.38,147.52,26631.0,136.1975,136.6226,136.1975,136.3269,26631.0
2021-04-29 11:50:00,147.5,147.81,147.41,147.6,26752.0,136.3084,136.5949,136.2252,136.4008,26752.0
2021-04-29 12:00:00,147.6,147.64,146.91,147.01,33609.0,136.4008,136.4378,135.7631,135.8556,33609.0
2021-04-29 12:10:00,146.98,147.48,146.93,147.47,16821.0,135.8278,136.2899,135.7816,136.2807,16821.0
2021-04-29 12:20:00,147.46,147.54,146.96,147.22,34811.0,136.2714,136.3453,135.8094,136.0496,34811.0
2021-04-29 12:30:00,147.18,147.6,147.09,147.4,17877.0,136.0127,136.4008,135.9295,136.216,17877.0
2021-04-29 12:40:00,147.4,147.93,147.38,147.91,43813.0,136.216,136.7058,136.1975,136.6873,43813.0
2021-04-29 12:50:00,147.87,147.96,147.76,147.93,29026.0,136.6503,136.7335,136.5487,136.7058,29026.0
2021-04-29 13:00:00,147.91,148.15,147.77,148.07,35126.0,136.6873,136.9091,136.5579,136.8351,35126.0
2021-04-29 13:10:00,148.13,148.13,147.75,147.81,30099.0,136.8906,136.8906,136.5394,136.5949,30099.0
2021-04-29 13:20:00,147.82,148.0,147.68,147.96,40523.0,136.6041,136.7704,136.4747,136.7335,40523.0
2021-04-29 13:30:00,148.01,148.16,147.87,148.08,43829.0,136.7797,136.9183,136.6503,136.8444,43829.0
2021-04-29 13:40:00,148.07,148.67,147.99,148.62,44278.0,136.8351,137.3896,136.7612,137.3434,44278.0
2021-04-29 13:50:00,148.62,148.68,148.37,148.54,42051.0,137.3434,137.3988,137.1124,137.2695,42051.0
2021-04-29 14:00:00,148.54,148.86,148.54,148.82,38392.0,137.2695,137.5652,137.2695,137.5282,38392.0
2021-04-29 14:10:00,148.87,149.07,148.77,149.06,34978.0,137.5744,137.7593,137.482,137.75,34978.0
2021-04-29 14:20:00,149.06,149.1,148.88,149.1,45172.0,137.75,137.787,137.5837,137.787,45172.0
2021-04-29 14:30:00,149.12,149.42,149.07,149.42,35311.0,137.8055,138.0827,137.7593,138.0827,35311.0
2021-04-29 14:40:00,149.4,149.67,149.21,149.34,106994.0,138.0642,138.3137,137.8886,138.0088,106994.0
2021-04-29 14:50:00,149.37,149.37,149.09,149.33,38946.0,138.0365,138.0365,137.7777,137.9995,38946.0
2021-04-29 15:00:00,149.31,149.44,149.1,149.18,41785.0,137.981,138.1012,137.787,137.8609,41785.0
2021-04-29 15:10:00,149.18,149.32,148.92,148.99,37179.0,137.8609,137.9903,137.6206,137.6853,37179.0
2021-04-29 15:20:00,149.02,149.06,148.76,148.93,30049.0,137.7131,137.75,137.4728,137.6299,30049.0
2021-04-29 15:30:00,148.93,149.01,148.72,148.93,71301.0,137.6299,137.7038,137.4358,137.6299,71301.0
2021-04-29 15:40:00,148.91,149.35,148.91,149.14,88009.0,137.6114,138.018,137.6114,137.8239,88009.0
2021-04-29 15:50:00,149.11,149.48,149.02,149.22,257762.0,137.7962,138.1381,137.7131,137.8979,257762.0
2021-04-30 09:30:00,148.13,148.88,147.77,148.34,83737.0,136.8906,137.5837,136.5579,137.0846,83737.0
2021-04-30 09:40:00,148.32,148.87,148.2,148.73,47115.0,137.0662,137.5744,136.9553,137.4451,47115.0
2021-04-30 09:50:00,148.74,149.25,148.49,148.84,50335.0,137.4543,137.9256,137.2233,137.5467,50335.0
2021-04-30 10:00:00,148.88,149.63,148.44,149.56,70536.0,137.5837,138.2768,137.1771,138.2121,70536.0
2021-04-30 10:10:00,149.53,149.62,148.96,149.07,34567.0,138.1844,138.2675,137.6576,137.7593,34567.0
2021-04-30 10:20:00,149.05,149.09,148.58,148.84,37827.0,137.7408,137.7777,137.3064,137.5467,37827.0
2021-04-30 10:30:00,148.8,148.8,148.01,148.21,73233.0,137.5097,137.5097,136.7797,136.9645,73233.0
2021-04-30 10:40:00,148.21,148.38,148.0,148.12,47688.0,136.9645,137.1216,136.7704,136.8813,47688.0
2021-04-30 10:50:00,148.1,148.6,148.09,148.5,36679.0,136.8629,137.3249,136.8536,137.2325,36679.0
2021-04-30 11:00:00,148.51,148.56,148.08,148.52,43258.0,137.2417,137.288,136.8444,137.251,43258.0
2021-04-30 11:10:00,148.51,148.8,148.42,148.59,35168.0,137.2417,137.5097,137.1586,137.3157,35168.0
2021-04-30 11:20:00,148.59,148.89,148.52,148.73,38296.0,137.3157,137.5929,137.251,137.4451,38296.0
2021-04-30 11:30:00,148.71,148.96,148.51,148.95,42647.0,137.4266,137.6576,137.2417,137.6484,42647.0
2021-04-30 11:40:00,148.93,149.17,148.82,149.14,44805.0,137.6299,137.8517,137.5282,137.8239,44805.0
2021-04-30 11:50:00,149.17,149.39,149.03,149.35,31262.0,137.8517,138.055,137.7223,138.018,31262.0
2021-04-30 12:00:00,149.35,149.64,149.26,149.63,34158.0,138.018,138.286,137.9348,138.2768,34158.0
2021-04-30 12:10:00,149.62,149.82,149.53,149.67,64491.0,138.2675,138.4524,138.1844,138.3137,64491.0
2021-04-30 12:20:00,149.69,149.98,149.66,149.79,75031.0,138.3322,138.6002,138.3045,138.4246,75031.0
2021-04-30 12:30:00,149.77,149.77,149.35,149.66,47044.0,138.4061,138.4061,138.018,138.3045,47044.0
2021-04-30 12:40:00,149.67,149.76,149.39,149.61,29540.0,138.3137,138.3969,138.055,138.2583,29540.0
2021-04-30 12:50:00,149.62,149.86,149.51,149.86,22043.0,138.2675,138.4893,138.1659,138.4893,22043.0
2021-04-30 13:00:00,149.88,149.9,149.68,149.81,23629.0,138.5078,138.5263,138.323,138.4431,23629.0
2021-04-30 13:10:00,149.81,149.93,149.45,149.67,222069.0,138.4431,138.554,138.1104,138.3137,222069.0
2021-04-30 13:20:00,149.67,149.76,149.44,149.76,28770.0,138.3137,138.3969,138.1012,138.3969,28770.0
2021-04-30 13:30:00,149.78,149.92,149.73,149.79,27176.0,138.4154,138.5448,138.3692,138.4246,27176.0
2021-04-30 13:40:00,149.78,150.01,149.56,149.74,32016.0,138.4154,138.6279,138.2121,138.3784,32016.0
2021-04-30 13:50:00,149.74,149.74,149.19,149.38,26755.0,138.3784,138.3784,137.8702,138.0457,26755.0
2021-04-30 14:00:00,149.37,149.5,149.09,149.4,24547.0,138.0365,138.1566,137.7777,138.0642,24547.0
2021-04-30 14:10:00,149.4,149.75,149.36,149.73,25398.0,138.0642,138.3877,138.0273,138.3692,25398.0
2021-04-30 14:20:00,149.75,149.81,149.61,149.75,35150.0,138.3877,138.4431,138.2583,138.3877,35150.0
2021-04-30 14:30:00,149.76,149.86,149.65,149.77,30171.0,138.3969,138.4893,138.2952,138.4061,30171.0
2021-04-30 14:40:00,149.75,149.82,149.61,149.76,24985.0,138.3877,138.4524,138.2583,138.3969,24985.0
2021-04-30 14:50:00,149.75,149.98,149.7,149.84,53854.0,138.3877,138.6002,138.3415,138.4708,53854.0
2021-04-30 15:00:00,149.82,150.0,149.47,149.67,31597.0,138.4524,138.6187,138.1289,138.3137,31597.0
2021-04-30 15:10:00,149.66,149.8,149.44,149.46,52615.0,138.3045,138.4339,138.1012,138.1197,52615.0
2021-04-30 15:20:00,149.44,149.85,149.41,149.78,73421.0,138.1012,138.4801,138.0735,138.4154,73421.0
2021-04-30 15:30:00,149.79,149.88,149.55,149.83,143698.0,138.4246,138.5078,138.2028,138.4616,143698.0
2021-04-30 15:40:00,149.81,149.81,149.08,149.5,97149.0,138.4431,138.4431,137.7685,138.1566,97149.0
2021-04-30 15:50:00,149.51,149.52,148.92,149.07,284573.0,138.1659,138.1751,137.6206,137.7593,284573.0
2021-05-03 09:30:00,151.07,151.84,150.48,151.0,119081.0,139.6075,140.3191,139.0623,139.5428,119081.0
2021-05-03 09:40:00,151.05,151.64,150.79,151.5,49755.0,139.589,140.1343,139.3488,140.0049,49755.0
2021-05-03 09:50:00,151.43,151.54,150.9,151.02,36587.0,139.9402,140.0418,139.4504,139.5613,36587.0
2021-05-03 10:00:00,150.97,150.97,150.3,150.46,59695.0,139.5151,139.5151,138.8959,139.0438,59695.0
2021-05-03 10:10:00,150.48,150.5,149.2,149.25,57767.0,139.0623,139.0808,137.8794,137.9256,57767.0
2021-05-03 10:20:00,149.2,149.27,148.53,148.61,54216.0,137.8794,137.9441,137.2602,137.3342,54216.0
2021-05-03 10:30:00,148.66,149.06,148.59,148.86,52568.0,137.3804,137.75,137.3157,137.5652,52568.0
2021-05-03 10:40:00,148.87,149.55,148.87,149.32,38251.0,137.5744,138.2028,137.5744,137.9903,38251.0
2021-05-03 10:50:00,149.35,149.41,149.07,149.12,49679.0,138.018,138.0735,137.7593,137.8055,49679.0
2021-05-03 11:00:00,149.13,149.14,148.69,149.09,52680.0,137.8147,137.8239,137.4081,137.7777,52680.0
2021-05-03 11:10:00,149.08,149.97,149.04,149.93,119243.0,137.7685,138.591,137.7315,138.554,119243.0
2021-05-03 11:20:00,149.9,150.44,149.9,150.35,60889.0,138.5263,139.0253,138.5263,138.9421,60889.0
2021-05-03 11:30:00,150.36,150.53,150.23,150.35,36477.0,138.9514,139.1085,138.8312,138.9421,36477.0
2021-05-03 11:40:00,150.41,150.41,150.09,150.15,54267.0,138.9976,138.9976,138.7019,138.7573,54267.0
2021-05-03 11:50:00,150.21,150.22,149.77,150.03,17536.0,138.8128,138.822,138.4061,138.6464,17536.0
2021-05-03 12:00:00,150.08,150.24,149.98,150.02,13782.0,138.6926,138.8405,138.6002,138.6372,13782.0
2021-05-03 12:10:00,149.99,150.04,149.89,149.91,12081.0,138.6095,138.6557,138.517,138.5355,12081.0
2021-05-03 12:20:00,149.88,150.21,149.77,150.21,14336.0,138.5078,138.8128,138.4061,138.8128,14336.0
2021-05-03 12:30:00,150.22,150.22,150.07,150.17,20855.0,138.822,138.822,138.6834,138.7758,20855.0
2021-05-03 12:40:00,150.17,150.4,150.17,150.34,31177.0,138.7758,138.9883,138.7758,138.9329,31177.0
2021-05-03 12:50:00,150.33,150.44,150.17,150.36,39569.0,138.9237,139.0253,138.7758,138.9514,39569.0
2021-05-03 13:00:00,150.37,150.54,150.36,150.47,11825.0,138.9606,139.1177,138.9514,139.053,11825.0
2021-05-03 13:10:00,150.54,150.57,150.42,150.44,9191.0,139.1177,139.1454,139.0068,139.0253,9191.0
2021-05-03 13:20:00,150.48,150.68,150.31,150.61,14729.0,139.0623,139.2471,138.9052,139.1824,14729.0
2021-05-03 13:30:00,150.63,150.79,150.52,150.72,20725.0,139.2009,139.3488,139.0992,139.2841,20725.0
2021-05-03 13:40:00,150.74,150.8,150.46,150.5,25744.0,139.3025,139.358,139.0438,139.0808,25744.0
2021-05-03 13:50:00,150.49,150.64,150.47,150.63,16665.0,139.0715,139.2101,139.053,139.2009,16665.0
2021-05-03 14:00:00,150.64,150.72,150.52,150.65,33102.0,139.2101,139.2841,139.0992,139.2194,33102.0
2021-05-03 14:10:00,150.66,150.71,150.55,150.64,19871.0,139.2286,139.2748,139.127,139.2101,19871.0
2021-05-03 14:20:00,150.65,150.72,150.6,150.66,61259.0,139.2194,139.2841,139.1732,139.2286,61259.0
2021-05-03 14:30:00,150.64,150.71,150.49,150.57,75133.0,139.2101,139.2748,139.0715,139.1454,75133.0
2021-05-03 14:40:00,150.55,150.63,150.35,150.46,53493.0,139.127,139.2009,138.9421,139.0438,53493.0
2021-05-03 14:50:00,150.45,150.91,150.45,150.88,52858.0,139.0345,139.4596,139.0345,139.4319,52858.0
2021-05-03 15:00:00,150.86,150.87,150.56,150.75,38003.0,139.4134,139.4227,139.1362,139.3118,38003.0
2021-05-03 15:10:00,150.74,150.74,150.46,150.58,12159.0,139.3025,139.3025,139.0438,139.1547,12159.0
2021-05-03 15:20:00,150.58,150.66,150.45,150.57,31551.0,139.1547,139.2286,139.0345,139.1454,31551.0
2021-05-03 15:30:00,150.56,150.75,150.34,150.34,55331.0,139.1362,139.3118,138.9329,138.9329,55331.0
2021-05-03 15:40:00,150.35,150.48,150.22,150.22,36895.0,138.9421,139.0623,138.822,138.822,36895.0
2021-05-03 15:50:00,150.26,150.26,149.66,149.94,142626.0,138.859,138.859,138.3045,138.5632,142626.0
2021-05-04 09:30:00,148.89,150.47,148.75,150.23,67986.0,137.5929,139.053,137.4635,138.8312,67986.0
2021-05-04 09:40:00,150.07,150.21,148.56,148.61,52100.0,138.6834,138.8128,137.288,137.3342,52100.0
2021-05-04 09:50:00,148.72,148.79,147.9,148.11,43769.0,137.4358,137.5005,136.678,136.8721,43769.0
2021-05-04 10:00:00,148.06,148.29,147.8,148.09,60658.0,136.8259,137.0384,136.5856,136.8536,60658.0
2021-05-04 10:10:00,148.13,148.87,147.88,148.83,52402.0,136.8906,137.5744,136.6595,137.5375,52402.0
2021-05-04 10:20:00,148.82,149.68,148.66,149.47,42890.0,137.5282,138.323,137.3804,138.1289,42890.0
2021-05-04 10:30:00,149.42,149.87,149.04,149.81,40518.0,138.0827,138.4986,137.7315,138.4431,40518.0
2021-05-04 10:40:00,149.82,150.4,149.75,150.08,58139.0,138.4524,138.9883,138.3877,138.6926,58139.0
2021-05-04 10:50:00,150.06,150.13,149.58,149.66,28871.0,138.6741,138.7388,138.2306,138.3045,28871.0
2021-05-04 11:00:00,149.46,149.79,149.24,149.79,21011.0,138.1197,138.4246,137.9164,138.4246,21011.0
2021-05-04 11:10:00,149.78,149.8,149.19,149.71,39508.0,138.4154,138.4339,137.8702,138.3507,39508.0
2021-05-04 11:20:00,149.69,150.16,149.59,150.16,81052.0,138.3322,138.7666,138.2398,138.7666,81052.0
2021-05-04 11:30:00,150.11,150.82,150.06,150.62,65213.0,138.7203,139.3765,138.6741,139.1917,65213.0
2021-05-04 11:40:00,150.62,150.71,150.38,150.53,40771.0,139.1917,139.2748,138.9699,139.1085,40771.0
2021-05-04 11:50:00,150.53,150.78,150.06,150.22,92869.0,139.1085,139.3395,138.6741,138.822,92869.0
2021-05-04 12:00:00,150.2,150.94,150.2,150.86,57396.0,138.8035,139.4874,138.8035,139.4134,57396.0
2021-05-04 12:10:00,150.86,151.43,150.77,151.39,53531.0,139.4134,139.9402,139.3303,139.9032,53531.0
2021-05-04 12:20:00,151.33,151.36,150.99,151.15,29021.0,139.8478,139.8755,139.5336,139.6814,29021.0
2021-05-04 12:30:00,151.14,151.17,150.81,150.86,58567.0,139.6722,139.6999,139.3672,139.4134,58567.0
2021-05-04 12:40:00,150.89,150.89,150.56,150.76,31078.0,139.4412,139.4412,139.1362,139.321,31078.0
2021-05-04 12:50:00,150.75,150.88,150.44,150.56,52118.0,139.3118,139.4319,139.0253,139.1362,52118.0
2021-05-04 13:00:00,150.54,150.78,150.32,150.68,43543.0,139.1177,139.3395,138.9144,139.2471,43543.0
2021-05-04 13:10:00,150.69,150.84,150.57,150.81,81511.0,139.2563,139.395,139.1454,139.3672,81511.0
2021-05-04 13:20:00,150.83,151.05,150.82,150.98,47193.0,139.3857,139.589,139.3765,139.5243,47193.0
2021-05-04 13:30:00,150.98,151.26,150.94,151.02,42524.0,139.5243,139.7831,139.4874,139.5613,42524.0
2021-05-04 13:40:00,151.02,151.62,151.02,151.57,56940.0,139.5613,140.1158,139.5613,140.0696,56940.0
2021-05-04 13:50:00,151.58,151.71,151.29,151.58,43343.0,140.0788,140.1989,139.8108,140.0788,43343.0
2021-05-04 14:00:00,151.64,152.09,151.5,152.08,47218.0,140.1343,140.5501,140.0049,140.5409,47218.0
2021-05-04 14:10:00,152.1,152.14,151.83,151.95,53772.0,140.5594,140.5963,140.3098,140.4207,53772.0
2021-05-04 14:20:00,151.93,152.02,151.58,151.96,44205.0,140.4023,140.4854,140.0788,140.43,44205.0
2021-05-04 14:30:00,152.07,152.25,151.91,151.94,35294.0,140.5316,140.698,140.3838,140.4115,35294.0
2021-05-04 14:40:00,151.92,152.24,151.9,151.99,33248.0,140.393,140.6887,140.3745,140.4577,33248.0
2021-05-04 14:50:00,152.05,152.38,152.05,152.14,54122.0,140.5131,140.8181,140.5131,140.5963,54122.0
2021-05-04 15:00:00,152.14,152.15,151.73,151.81,51927.0,140.5963,140.6056,140.2174,140.2914,51927.0
2021-05-04 15:10:00,151.84,152.03,151.78,151.84,58791.0,140.3191,140.4947,140.2636,140.3191,58791.0
2021-05-04 15:20:00,151.83,152.01,151.68,151.95,67025.0,140.3098,140.4762,140.1712,140.4207,67025.0
2021-05-04 15:30:00,151.96,152.11,151.57,151.73,111635.0,140.43,140.5686,140.0696,140.2174,111635.0
2021-05-04 15:40:00,151.72,151.72,151.14,151.32,118187.0,140.2082,140.2082,139.6722,139.8385,118187.0
2021-05-04 15:50:00,151.34,152.35,151.33,152.05,487775.0,139.857,140.7904,139.8478,140.5131,487775.0
2021-05-05 09:30:00,152.82,153.13,152.42,152.5,150952.0,141.2247,141.5112,140.8551,140.929,150952.0
2021-05-05 09:40:00,152.47,152.78,151.96,152.62,80614.0,140.9013,141.1878,140.43,141.0399,80614.0
2021-05-05 09:50:00,152.63,153.5,152.62,153.43,49169.0,141.0491,141.8531,141.0399,141.7884,49169.0
2021-05-05 10:00:00,153.43,153.43,152.37,152.67,54049.0,141.7884,141.7884,140.8089,141.0861,54049.0
2021-05-05 10:10:00,152.67,152.83,152.23,152.25,63669.0,141.0861,141.234,140.6795,140.698,63669.0
2021-05-05 10:20:00,152.21,152.43,151.69,151.93,58440.0,140.661,140.8643,140.1805,140.4023,58440.0
2021-05-05 10:30:00,151.96,152.1,151.45,152.1,74327.0,140.43,140.5594,139.9587,140.5594,74327.0
2021-05-05 10:40:00,152.11,152.46,151.78,152.46,77714.0,140.5686,140.892,140.2636,140.892,77714.0
2021-05-05 10:50:00,152.5,152.74,152.31,152.45,51404.0,140.929,141.1508,140.7534,140.8828,51404.0
2021-05-05 11:00:00,152.41,152.97,152.28,152.96,32385.0,140.8458,141.3633,140.7257,141.3541,32385.0
2021-05-05 11:10:00,152.97,153.12,152.72,152.88,30106.0,141.3633,141.502,141.1323,141.2802,30106.0
2021-05-05 11:20:00,152.86,153.27,152.73,153.2,30139.0,141.2617,141.6406,141.1416,141.5759,30139.0
2021-05-05 11:30:00,153.36,153.54,153.28,153.52,34485.0,141.7238,141.8901,141.6498,141.8716,34485.0
2021-05-05 11:40:00,153.55,153.71,153.47,153.51,28883.0,141.8993,142.0472,141.8254,141.8624,28883.0
2021-05-05 11:50:00,153.51,153.59,153.23,153.59,70160.0,141.8624,141.9363,141.6036,141.9363,70160.0
2021-05-05 12:00:00,153.61,153.67,153.34,153.56,21059.0,141.9548,142.0102,141.7053,141.9086,21059.0
2021-05-05 12:10:00,153.53,153.57,153.22,153.22,14410.0,141.8809,141.9178,141.5944,141.5944,14410.0
2021-05-05 12:20:00,153.26,153.36,152.97,153.19,36834.0,141.6313,141.7238,141.3633,141.5667,36834.0
2021-05-05 12:30:00,153.19,153.4,153.01,153.03,26135.0,141.5667,141.7607,141.4003,141.4188,26135.0
2021-05-05 12:40:00,153.04,153.25,152.89,152.91,41033.0,141.428,141.6221,141.2894,141.3079,41033.0
2021-05-05 12:50:00,152.9,153.02,152.69,152.93,35026.0,141.2987,141.4095,141.1046,141.3264,35026.0
2021-05-05 13:00:00,152.96,153.3,152.96,153.27,21876.0,141.3541,141.6683,141.3541,141.6406,21876.0
2021-05-05 13:10:00,153.25,153.4,153.2,153.34,12855.0,141.6221,141.7607,141.5759,141.7053,12855.0
2021-05-05 13:20:00,153.33,153.54,153.31,153.33,15440.0,141.696,141.8901,141.6775,141.696,15440.0
2021-05-05 13:30:00,153.34,153.38,153.25,153.29,23670.0,141.7053,141.7422,141.6221,141.6591,23670.0
2021-05-05 13:40:00,153.27,153.33,153.03,153.2,21092.0,141.6406,141.696,141.4188,141.5759,21092.0
2021-05-05 13:50:00,153.22,153.3,153.09,153.23,26123.0,141.5944,141.6683,141.4742,141.6036,26123.0
2021-05-05 14:00:00,153.23,153.62,153.21,153.6,34376.0,141.6036,141.964,141.5851,141.9455,34376.0
2021-05-05 14:10:00,153.59,154.03,153.59,154.03,30170.0,141.9363,142.3429,141.9363,142.3429,30170.0
2021-05-05 14:20:00,154.03,154.35,153.97,154.27,26069.0,142.3429,142.6386,142.2875,142.5647,26069.0
2021-05-05 14:30:00,154.3,154.47,154.27,154.3,39256.0,142.5924,142.7495,142.5647,142.5924,39256.0
2021-05-05 14:40:00,154.3,154.34,154.0,154.32,17841.0,142.5924,142.6294,142.3152,142.6109,17841.0
2021-05-05 14:50:00,154.3,154.3,153.88,154.02,17641.0,142.5924,142.5924,142.2043,142.3337,17641.0
2021-05-05 15:00:00,154.03,154.1,153.71,153.87,24631.0,142.3429,142.4076,142.0472,142.1951,24631.0
2021-05-05 15:10:00,153.88,154.05,153.77,153.92,28811.0,142.2043,142.3614,142.1026,142.2413,28811.0
2021-05-05 15:20:00,153.91,153.96,153.5,153.83,33928.0,142.232,142.2782,141.8531,142.1581,33928.0
2021-05-05 15:30:00,153.82,153.86,153.46,153.72,58415.0,142.1488,142.1858,141.8162,142.0564,58415.0
2021-05-05 15:40:00,153.74,153.74,153.38,153.38,61398.0,142.0749,142.0749,141.7422,141.7422,61398.0
2021-05-05 15:50:00,153.41,153.62,153.12,153.59,167242.0,141.77,141.964,141.502,141.9363,167242.0
2021-05-06 09:30:00,155.0,155.97,154.3,155.61,105150.0,143.2393,144.1357,142.5924,143.803,105150.0
2021-05-06 09:40:00,155.56,155.66,154.88,154.99,70311.0,143.7568,143.8492,143.1284,143.2301,70311.0
2021-05-06 09:50:00,154.9,155.14,154.2,154.3,49373.0,143.1469,143.3687,142.5,142.5924,49373.0
2021-05-06 10:00:00,154.33,154.4,153.75,153.92,49588.0,142.6202,142.6848,142.0842,142.2413,49588.0
2021-05-06 10:10:00,153.94,154.24,152.97,153.11,103956.0,142.2597,142.537,141.3633,141.4927,103956.0
2021-05-06 10:20:00,153.11,153.15,152.78,152.81,69788.0,141.4927,141.5297,141.1878,141.2155,69788.0
2021-05-06 10:30:00,152.79,153.21,152.78,152.94,57255.0,141.197,141.5851,141.1878,141.3356,57255.0
2021-05-06 10:40:00,152.97,153.15,152.55,152.7,42423.0,141.3633,141.5297,140.9752,141.1138,42423.0
2021-05-06 10:50:00,152.76,153.01,152.51,152.97,47383.0,141.1693,141.4003,140.9382,141.3633,47383.0
2021-05-06 11:00:00,152.97,152.97,152.52,152.59,21384.0,141.3633,141.3633,140.9475,141.0122,21384.0
2021-05-06 11:10:00,152.59,153.08,152.59,153.08,98494.0,141.0122,141.465,141.0122,141.465,98494.0
2021-05-06 11:20:00,153.06,153.26,153.05,153.14,51296.0,141.4465,141.6313,141.4373,141.5204,51296.0
2021-05-06 11:30:00,153.15,153.76,153.09,153.59,45314.0,141.5297,142.0934,141.4742,141.9363,45314.0
2021-05-06 11:40:00,153.6,153.83,153.6,153.76,21921.0,141.9455,142.1581,141.9455,142.0934,21921.0
2021-05-06 11:50:00,153.77,154.01,153.64,153.8,23450.0,142.1026,142.3244,141.9825,142.1304,23450.0
2021-05-06 12:00:00,153.81,153.97,153.73,153.75,18769.0,142.1396,142.2875,142.0657,142.0842,18769.0
2021-05-06 12:10:00,153.77,154.09,153.71,154.05,30977.0,142.1026,142.3984,142.0472,142.3614,30977.0
2021-05-06 12:20:00,154.03,154.4,153.96,154.37,39800.0,142.3429,142.6848,142.2782,142.6571,39800.0
2021-05-06 12:30:00,154.36,154.36,153.49,153.65,21231.0,142.6479,142.6479,141.8439,141.9917,21231.0
2021-05-06 12:40:00,153.63,153.99,153.63,153.84,30432.0,141.9733,142.306,141.9733,142.1673,30432.0
2021-05-06 12:50:00,153.86,153.89,153.68,153.75,18498.0,142.1858,142.2135,142.0195,142.0842,18498.0
2021-05-06 13:00:00,153.75,154.21,153.75,154.16,49303.0,142.0842,142.5093,142.0842,142.4631,49303.0
2021-05-06 13:10:00,154.15,154.42,153.95,154.13,64992.0,142.4538,142.7033,142.269,142.4353,64992.0
2021-05-06 13:20:00,154.17,154.23,154.05,154.07,67436.0,142.4723,142.5277,142.3614,142.3799,67436.0
2021-05-06 13:30:00,154.12,154.35,153.88,154.31,43847.0,142.4261,142.6386,142.2043,142.6017,43847.0
2021-05-06 13:40:00,154.39,154.51,154.14,154.26,83352.0,142.6756,142.7865,142.4446,142.5555,83352.0
2021-05-06 13:50:00,154.26,154.43,154.17,154.35,54749.0,142.5555,142.7126,142.4723,142.6386,54749.0
2021-05-06 14:00:00,154.34,154.54,154.29,154.54,23197.0,142.6294,142.8142,142.5832,142.8142,23197.0
2021-05-06 14:10:00,154.57,154.76,154.08,154.18,37525.0,142.8419,143.0175,142.3891,142.4815,37525.0
2021-05-06 14:20:00,154.21,154.27,153.81,153.86,60729.0,142.5093,142.5647,142.1396,142.1858,60729.0
2021-05-06 14:30:00,153.89,154.07,153.48,153.56,51547.0,142.2135,142.3799,141.8346,141.9086,51547.0
2021-05-06 14:40:00,153.59,154.32,153.57,154.31,68615.0,141.9363,142.6109,141.9178,142.6017,68615.0
2021-05-06 14:50:00,154.29,154.65,154.28,154.56,53802.0,142.5832,142.9159,142.5739,142.8327,53802.0
2021-05-06 15:00:00,154.54,154.94,154.49,154.92,48728.0,142.8142,143.1839,142.768,143.1654,48728.0
2021-05-06 15:10:00,154.92,155.01,154.76,154.91,49107.0,143.1654,143.2486,143.0175,143.1561,49107.0
2021-05-06 15:20:00,154.89,155.26,154.87,155.23,50436.0,143.1377,143.4796,143.1192,143.4519,50436.0
2021-05-06 15:30:00,155.25,155.8,155.1,155.78,106178.0,143.4703,143.9786,143.3317,143.9601,106178.0
2021-05-06 15:40:00,155.79,155.9,155.7,155.81,116753.0,143.9694,144.071,143.8862,143.9879,116753.0
2021-05-06 15:50:00,155.82,156.51,155.73,156.44,290979.0,143.9971,144.6347,143.9139,144.5701,290979.0
2021-05-07 09:30:00,153.68,155.23,153.23,155.23,102073.0,142.0195,143.4519,141.6036,143.4519,102073.0
2021-05-07 09:40:00,155.32,156.52,155.23,156.47,63100.0,143.535,144.644,143.4519,144.5978,63100.0
2021-05-07 09:50:00,156.5,156.54,155.8,156.05,65535.0,144.6255,144.6625,143.9786,144.2096,65535.0
2021-05-07 10:00:00,156.13,156.43,155.52,156.0,58897.0,144.2836,144.5608,143.7199,144.1634,58897.0
2021-05-07 10:10:00,155.97,156.14,155.57,155.8,75187.0,144.1357,144.2928,143.7661,143.9786,75187.0
2021-05-07 10:20:00,155.78,155.9,155.36,155.88,35612.0,143.9601,144.071,143.572,144.0525,35612.0
2021-05-07 10:30:00,155.91,156.19,155.47,155.71,30573.0,144.0803,144.339,143.6737,143.8954,30573.0
2021-05-07 10:40:00,155.69,156.15,155.56,156.05,25912.0,143.877,144.3021,143.7568,144.2096,25912.0
2021-05-07 10:50:00,156.07,156.23,155.83,155.93,28466.0,144.2281,144.376,144.0063,144.0988,28466.0
2021-05-07 11:00:00,155.93,156.16,155.6,155.72,39712.0,144.0988,144.3113,143.7938,143.9047,39712.0
2021-05-07 11:10:00,155.72,156.03,155.6,155.84,71628.0,143.9047,144.1912,143.7938,144.0156,71628.0
2021-05-07 11:20:00,155.8,156.09,155.62,156.07,75761.0,143.9786,144.2466,143.8123,144.2281,75761.0
2021-05-07 11:30:00,156.06,156.77,156.06,156.53,37777.0,144.2189,144.875,144.2189,144.6532,37777.0
2021-05-07 11:40:00,156.51,156.53,156.08,156.36,19693.0,144.6347,144.6532,144.2374,144.4961,19693.0
2021-05-07 11:50:00,156.45,156.66,156.39,156.66,25068.0,144.5793,144.7734,144.5238,144.7734,25068.0
2021-05-07 12:00:00,156.65,156.83,156.5,156.8,24325.0,144.7641,144.9305,144.6255,144.9027,24325.0
2021-05-07 12:10:00,156.81,156.93,156.62,156.88,22156.0,144.912,145.0229,144.7364,144.9767,22156.0
2021-05-07 12:20:00,156.9,157.33,156.9,157.33,21187.0,144.9952,145.3925,144.9952,145.3925,21187.0
2021-05-07 12:30:00,157.35,157.4,157.2,157.39,14982.0,145.411,145.4572,145.2724,145.448,14982.0
2021-05-07 12:40:00,157.4,157.63,157.34,157.36,26113.0,145.4572,145.6698,145.4018,145.4203,26113.0
2021-05-07 12:50:00,157.31,157.62,157.28,157.58,14960.0,145.374,145.6605,145.3463,145.6236,14960.0
2021-05-07 13:00:00,157.59,157.74,157.38,157.39,23032.0,145.6328,145.7714,145.4387,145.448,23032.0
2021-05-07 13:10:00,157.41,157.62,157.4,157.53,31113.0,145.4665,145.6605,145.4572,145.5774,31113.0
2021-05-07 13:20:00,157.53,157.78,157.51,157.66,22227.0,145.5774,145.8084,145.5589,145.6975,22227.0
2021-05-07 13:30:00,157.64,157.95,157.64,157.92,20068.0,145.679,145.9655,145.679,145.9378,20068.0
2021-05-07 13:40:00,157.9,157.98,157.6,157.62,20745.0,145.9193,145.9932,145.642,145.6605,20745.0
2021-05-07 13:50:00,157.6,157.7,157.42,157.65,24370.0,145.642,145.7345,145.4757,145.6882,24370.0
2021-05-07 14:00:00,157.66,157.68,157.26,157.65,37384.0,145.6975,145.716,145.3278,145.6882,37384.0
2021-05-07 14:10:00,157.66,157.93,157.66,157.72,17414.0,145.6975,145.947,145.6975,145.7529,17414.0
2021-05-07 14:20:00,157.72,157.97,157.66,157.87,20862.0,145.7529,145.984,145.6975,145.8916,20862.0
2021-05-07 14:30:00,157.85,157.89,157.64,157.77,14932.0,145.8731,145.91,145.679,145.7991,14932.0
2021-05-07 14:40:00,157.76,157.76,157.45,157.45,20371.0,145.7899,145.7899,145.5034,145.5034,20371.0
2021-05-07 14:50:00,157.42,157.57,157.32,157.37,27161.0,145.4757,145.6143,145.3833,145.4295,27161.0
2021-05-07 15:00:00,157.37,157.46,157.24,157.36,54500.0,145.4295,145.5127,145.3094,145.4203,54500.0
2021-05-07 15:10:00,157.35,157.7,157.21,157.55,43652.0,145.411,145.7345,145.2816,145.5958,43652.0
2021-05-07 15:20:00,157.53,157.61,157.38,157.5,50132.0,145.5774,145.6513,145.4387,145.5496,50132.0
2021-05-07 15:30:00,157.5,157.77,157.36,157.51,71777.0,145.5496,145.7991,145.4203,145.5589,71777.0
2021-05-07 15:40:00,157.5,157.71,157.3,157.71,75551.0,145.5496,145.7437,145.3648,145.7437,75551.0
2021-05-07 15:50:00,157.7,157.96,157.45,157.71,198129.0,145.7345,145.9747,145.5034,145.7437,198129.0
2021-05-10 09:30:00,159.14,160.26,158.93,160.21,107476.0,147.0652,148.1002,146.8711,148.054,107476.0
2021-05-10 09:40:00,160.21,160.37,158.95,159.25,59337.0,148.054,148.2019,146.8896,147.1668,59337.0
2021-05-10 09:50:00,159.3,159.55,158.79,159.51,43106.0,147.2131,147.4441,146.7417,147.4071,43106.0
2021-05-10 10:00:00,159.5,160.12,159.23,160.05,104194.0,147.3979,147.9708,147.1484,147.9061,104194.0
2021-05-10 10:10:00,160.02,160.35,159.7,159.74,63867.0,147.8784,148.1834,147.5827,147.6197,63867.0
2021-05-10 10:20:00,159.74,159.89,159.34,159.47,76420.0,147.6197,147.7583,147.25,147.3702,76420.0
2021-05-10 10:30:00,159.48,159.48,158.72,158.96,86810.0,147.3794,147.3794,146.6771,146.8988,86810.0
2021-05-10 10:40:00,158.93,159.04,158.79,158.89,37093.0,146.8711,146.9728,146.7417,146.8342,37093.0
2021-05-10 10:50:00,158.93,159.41,158.93,159.21,45627.0,146.8711,147.3147,146.8711,147.1299,45627.0
2021-05-10 11:00:00,159.16,159.64,159.03,159.56,32993.0,147.0837,147.5273,146.9635,147.4533,32993.0
2021-05-10 11:10:00,159.52,159.82,159.47,159.82,47566.0,147.4164,147.6936,147.3702,147.6936,47566.0
2021-05-10 11:20:00,159.87,160.13,159.68,159.9,28305.0,147.7398,147.9801,147.5642,147.7675,28305.0
2021-05-10 11:30:00,159.94,159.96,159.6,159.81,43140.0,147.8045,147.823,147.4903,147.6844,43140.0
2021-05-10 11:40:00,159.78,159.85,159.38,159.55,29243.0,147.6566,147.7213,147.287,147.4441,29243.0
2021-05-10 11:50:00,159.56,159.59,159.36,159.47,22025.0,147.4533,147.481,147.2685,147.3702,22025.0
2021-05-10 12:00:00,159.46,159.52,159.37,159.44,27248.0,147.3609,147.4164,147.2777,147.3424,27248.0
2021-05-10 12:10:00,159.43,159.6,159.3,159.57,31346.0,147.3332,147.4903,147.2131,147.4626,31346.0
2021-05-10 12:20:00,159.56,159.67,159.46,159.51,29049.0,147.4533,147.555,147.3609,147.4071,29049.0
2021-05-10 12:30:00,159.51,159.88,159.51,159.85,23102.0,147.4071,147.749,147.4071,147.7213,23102.0
2021-05-10 12:40:00,159.87,159.93,159.71,159.84,34225.0,147.7398,147.7953,147.5919,147.7121,34225.0
2021-05-10 12:50:00,159.81,159.81,159.49,159.52,34301.0,147.6844,147.6844,147.3886,147.4164,34301.0
2021-05-10 13:00:00,159.52,159.66,159.27,159.66,43949.0,147.4164,147.5457,147.1853,147.5457,43949.0
2021-05-10 13:10:00,159.67,159.72,159.35,159.59,22296.0,147.555,147.6012,147.2593,147.481,22296.0
2021-05-10 13:20:00,159.6,159.62,159.34,159.36,22820.0,147.4903,147.5088,147.25,147.2685,22820.0
2021-05-10 13:30:00,159.34,159.55,159.3,159.3,29900.0,147.25,147.4441,147.2131,147.2131,29900.0
2021-05-10 13:40:00,159.28,159.38,159.17,159.25,51069.0,147.1946,147.287,147.0929,147.1668,51069.0
2021-05-10 13:50:00,159.26,159.38,159.15,159.27,26693.0,147.1761,147.287,147.0744,147.1853,26693.0
2021-05-10 14:00:00,159.29,159.74,159.24,159.46,23808.0,147.2038,147.6197,147.1576,147.3609,23808.0
2021-05-10 14:10:00,159.47,159.66,159.16,159.34,37039.0,147.3702,147.5457,147.0837,147.25,37039.0
2021-05-10 14:20:00,159.35,159.48,159.08,159.21,37625.0,147.2593,147.3794,147.0097,147.1299,37625.0
2021-05-10 14:30:00,159.2,159.25,158.8,158.88,73908.0,147.1206,147.1668,146.751,146.8249,73908.0
2021-05-10 14:40:00,158.88,158.89,158.59,158.69,51067.0,146.8249,146.8342,146.5569,146.6493,51067.0
2021-05-10 14:50:00,158.68,158.94,158.61,158.93,44393.0,146.6401,146.8804,146.5754,146.8711,44393.0
2021-05-10 15:00:00,158.89,159.08,158.7,158.86,25225.0,146.8342,147.0097,146.6586,146.8064,25225.0
2021-05-10 15:10:00,158.88,158.98,158.5,158.53,31532.0,146.8249,146.9173,146.4738,146.5015,31532.0
2021-05-10 15:20:00,158.52,158.66,158.34,158.59,82439.0,146.4922,146.6216,146.3259,146.5569,82439.0
2021-05-10 15:30:00,158.58,158.58,158.13,158.41,89111.0,146.5477,146.5477,146.1318,146.3906,89111.0
2021-05-10 15:40:00,158.4,158.56,158.05,158.12,136769.0,146.3813,146.5292,146.0579,146.1226,136769.0
2021-05-10 15:50:00,158.11,158.11,157.3,157.32,256187.0,146.1133,146.1133,145.3648,145.3833,256187.0
2021-05-11 09:30:00,154.81,156.15,154.41,154.88,212839.0,143.0637,144.3021,142.6941,143.1284,212839.0
2021-05-11 09:40:00,154.93,155.93,154.5,155.74,81359.0,143.1746,144.0988,142.7773,143.9232,81359.0
2021-05-11 09:50:00,155.78,156.93,155.78,156.58,78004.0,143.9601,145.0229,143.9601,144.6994,78004.0
2021-05-11 10:00:00,156.54,156.93,155.3,155.4,67754.0,144.6625,145.0229,143.5166,143.609,67754.0
2021-05-11 10:10:00,155.39,155.45,154.27,154.55,122182.0,143.5997,143.6552,142.5647,142.8235,122182.0
2021-05-11 10:20:00,154.6,155.26,154.3,154.34,71984.0,142.8697,143.4796,142.5924,142.6294,71984.0
2021-05-11 10:30:00,154.3,154.53,153.8,154.1,115355.0,142.5924,142.805,142.1304,142.4076,115355.0
2021-05-11 10:40:00,154.04,154.33,153.37,154.08,86737.0,142.3522,142.6202,141.733,142.3891,86737.0
2021-05-11 10:50:00,154.0,154.27,153.7,153.77,43246.0,142.3152,142.5647,142.038,142.1026,43246.0
2021-05-11 11:00:00,153.72,154.11,153.26,154.03,65562.0,142.0564,142.4168,141.6313,142.3429,65562.0
2021-05-11 11:10:00,154.01,154.93,153.92,154.66,49979.0,142.3244,143.1746,142.2413,142.9251,49979.0
2021-05-11 11:20:00,154.62,154.87,154.6,154.85,39117.0,142.8881,143.1192,142.8697,143.1007,39117.0
2021-05-11 11:30:00,154.87,155.53,154.75,155.52,91134.0,143.1192,143.7291,143.0083,143.7199,91134.0
2021-05-11 11:40:00,155.51,156.08,155.37,156.05,56708.0,143.7106,144.2374,143.5812,144.2096,56708.0
2021-05-11 11:50:00,156.05,156.06,155.31,155.36,66669.0,144.2096,144.2189,143.5258,143.572,66669.0
2021-05-11 12:00:00,155.38,155.39,154.9,155.06,72420.0,143.5905,143.5997,143.1469,143.2948,72420.0
2021-05-11 12:10:00,155.07,155.42,155.01,155.15,38203.0,143.304,143.6274,143.2486,143.3779,38203.0
2021-05-11 12:20:00,155.13,155.23,154.77,154.87,32352.0,143.3595,143.4519,143.0268,143.1192,32352.0
2021-05-11 12:30:00,154.87,154.96,154.59,154.85,62252.0,143.1192,143.2024,142.8604,143.1007,62252.0
2021-05-11 12:40:00,154.82,154.84,154.52,154.59,40100.0,143.073,143.0915,142.7957,142.8604,40100.0
2021-05-11 12:50:00,154.59,154.59,154.24,154.5,41656.0,142.8604,142.8604,142.537,142.7773,41656.0
2021-05-11 13:00:00,154.46,155.1,154.46,155.09,41669.0,142.7403,143.3317,142.7403,143.3225,41669.0
2021-05-11 13:10:00,155.1,155.45,154.97,155.22,42181.0,143.3317,143.6552,143.2116,143.4426,42181.0
2021-05-11 13:20:00,155.22,155.53,154.96,155.49,42519.0,143.4426,143.7291,143.2024,143.6921,42519.0
2021-05-11 13:30:00,155.46,155.7,155.39,155.67,38412.0,143.6644,143.8862,143.5997,143.8585,38412.0
2021-05-11 13:40:00,155.69,155.92,155.66,155.86,49134.0,143.877,144.0895,143.8492,144.0341,49134.0
2021-05-11 13:50:00,155.89,156.05,155.54,155.84,87555.0,144.0618,144.2096,143.7383,144.0156,87555.0
2021-05-11 14:00:00,155.81,156.23,155.78,155.79,40562.0,143.9879,144.376,143.9601,143.9694,40562.0
2021-05-11 14:10:00,155.78,155.86,155.36,155.52,40874.0,143.9601,144.0341,143.572,143.7199,40874.0
2021-05-11 14:20:00,155.53,155.67,155.32,155.62,56189.0,143.7291,143.8585,143.535,143.8123,56189.0
2021-05-11 14:30:00,155.58,155.58,154.72,154.91,60586.0,143.7753,143.7753,142.9806,143.1561,60586.0
2021-05-11 14:40:00,154.92,155.19,154.7,155.18,55227.0,143.1654,143.4149,142.9621,143.4057,55227.0
2021-05-11 14:50:00,155.16,155.24,154.82,155.01,106617.0,143.3872,143.4611,143.073,143.2486,106617.0
2021-05-11 15:00:00,155.0,155.12,154.64,154.67,116866.0,143.2393,143.3502,142.9066,142.9344,116866.0
2021-05-11 15:10:00,154.69,155.14,154.38,155.11,64711.0,142.9528,143.3687,142.6664,143.341,64711.0
2021-05-11 15:20:00,155.14,155.45,154.98,155.19,32139.0,143.3687,143.6552,143.2208,143.4149,32139.0
2021-05-11 15:30:00,155.16,155.24,154.72,154.89,124747.0,143.3872,143.4611,142.9806,143.1377,124747.0
2021-05-11 15:40:00,154.88,155.13,154.79,155.03,161036.0,143.1284,143.3595,143.0453,143.267,161036.0
2021-05-11 15:50:00,155.03,155.06,154.37,154.71,252429.0,143.267,143.2948,142.6571,142.9713,252429.0
2021-05-12 09:30:00,155.9,156.78,155.14,155.31,101826.0,144.071,144.8843,143.3687,143.5258,101826.0
2021-05-12 09:40:00,155.28,155.48,154.16,154.43,75632.0,143.4981,143.6829,142.4631,142.7126,75632.0
2021-05-12 09:50:00,154.45,154.91,154.17,154.66,53669.0,142.731,143.1561,142.4723,142.9251,53669.0
2021-05-12 10:00:00,154.69,155.77,154.59,155.26,76108.0,142.9528,143.9509,142.8604,143.4796,76108.0
2021-05-12 10:10:00,155.28,155.51,154.98,154.98,40971.0,143.4981,143.7106,143.2208,143.2208,40971.0
2021-05-12 10:20:00,154.93,155.26,154.62,154.65,27256.0,143.1746,143.4796,142.8881,142.9159,27256.0
2021-05-12 10:30:00,154.69,155.39,154.52,155.19,39095.0,142.9528,143.5997,142.7957,143.4149,39095.0
2021-05-12 10:40:00,155.16,155.26,154.76,154.84,57426.0,143.3872,143.4796,143.0175,143.0915,57426.0
2021-05-12 10:50:00,154.83,155.16,154.65,155.14,28768.0,143.0822,143.3872,142.9159,143.3687,28768.0
2021-05-12 11:00:00,155.08,155.39,155.0,155.25,27931.0,143.3132,143.5997,143.2393,143.4703,27931.0
2021-05-12 11:10:00,155.24,155.55,155.15,155.36,58544.0,143.4611,143.7476,143.3779,143.572,58544.0
2021-05-12 11:20:00,155.35,155.35,154.8,154.95,41144.0,143.5628,143.5628,143.0545,143.1931,41144.0
2021-05-12 11:30:00,154.92,154.99,154.54,154.6,34916.0,143.1654,143.2301,142.8142,142.8697,34916.0
2021-05-12 11:40:00,154.58,154.85,154.36,154.78,39039.0,142.8512,143.1007,142.6479,143.036,39039.0
2021-05-12 11:50:00,154.74,154.74,153.9,154.02,56156.0,142.999,142.999,142.2228,142.3337,56156.0
2021-05-12 12:00:00,154.01,154.2,153.91,154.16,41060.0,142.3244,142.5,142.232,142.4631,41060.0
2021-05-12 12:10:00,154.14,154.16,153.48,153.73,46913.0,142.4446,142.4631,141.8346,142.0657,46913.0
2021-05-12 12:20:00,153.7,154.05,153.54,153.85,43466.0,142.038,142.3614,141.8901,142.1766,43466.0
2021-05-12 12:30:00,153.81,154.03,153.62,153.66,22190.0,142.1396,142.3429,141.964,142.001,22190.0
2021-05-12 12:40:00,153.64,153.87,153.36,153.85,30719.0,141.9825,142.1951,141.7238,142.1766,30719.0
2021-05-12 12:50:00,153.86,154.09,153.65,153.92,24434.0,142.1858,142.3984,141.9917,142.2413,24434.0
2021-05-12 13:00:00,153.85,154.18,153.65,154.17,20744.0,142.1766,142.4815,141.9917,142.4723,20744.0
2021-05-12 13:10:00,154.12,154.6,154.11,154.54,21900.0,142.4261,142.8697,142.4168,142.8142,21900.0
2021-05-12 13:20:00,154.47,154.5,154.05,154.12,25098.0,142.7495,142.7773,142.3614,142.4261,25098.0
2021-05-12 13:30:00,154.12,154.3,153.85,154.25,32978.0,142.4261,142.5924,142.1766,142.5462,32978.0
2021-05-12 13:40:00,154.23,154.28,153.94,154.01,16640.0,142.5277,142.5739,142.2597,142.3244,16640.0
2021-05-12 13:50:00,154.0,154.24,153.9,154.24,20300.0,142.3152,142.537,142.2228,142.537,20300.0
2021-05-12 14:00:00,154.24,154.56,154.15,154.24,25458.0,142.537,142.8327,142.4538,142.537,25458.0
2021-05-12 14:10:00,154.23,154.23,153.87,154.07,24317.0,142.5277,142.5277,142.1951,142.3799,24317.0
2021-05-12 14:20:00,154.14,154.14,153.7,153.75,41247.0,142.4446,142.4446,142.038,142.0842,41247.0
2021-05-12 14:30:00,153.73,154.05,153.4,154.0,38074.0,142.0657,142.3614,141.7607,142.3152,38074.0
2021-05-12 14:40:00,153.99,154.35,153.9,154.31,23046.0,142.306,142.6386,142.2228,142.6017,23046.0
2021-05-12 14:50:00,154.29,154.49,153.8,153.85,63608.0,142.5832,142.768,142.1304,142.1766,63608.0
2021-05-12 15:00:00,153.84,153.86,153.0,153.36,84994.0,142.1673,142.1858,141.3911,141.7238,84994.0
2021-05-12 15:10:00,153.37,153.38,152.84,152.88,50010.0,141.733,141.7422,141.2432,141.2802,50010.0
2021-05-12 15:20:00,152.88,152.89,152.3,152.72,70431.0,141.2802,141.2894,140.7442,141.1323,70431.0
2021-05-12 15:30:00,152.7,153.12,152.47,152.84,90496.0,141.1138,141.502,140.9013,141.2432,90496.0
2021-05-12 15:40:00,152.87,153.51,152.44,153.15,149768.0,141.2709,141.8624,140.8736,141.5297,149768.0
2021-05-12 15:50:00,153.18,153.27,152.72,153.11,252665.0,141.5574,141.6406,141.1323,141.4927,252665.0
2021-05-13 09:30:00,152.24,154.29,152.0,153.91,114800.0,140.6887,142.5832,140.4669,142.232,114800.0
2021-05-13 09:40:00,154.19,155.43,154.1,154.99,57529.0,142.4908,143.6367,142.4076,143.2301,57529.0
2021-05-13 09:50:00,154.97,156.32,154.97,156.09,52311.0,143.2116,144.4592,143.2116,144.2466,52311.0
2021-05-13 10:00:00,156.25,156.68,155.73,155.73,58687.0,144.3945,144.7918,143.9139,143.9139,58687.0
2021-05-13 10:10:00,155.7,156.22,155.42,155.54,43821.0,143.8862,144.3667,143.6274,143.7383,43821.0
2021-05-13 10:20:00,155.54,156.69,155.38,156.57,32719.0,143.7383,144.8011,143.5905,144.6902,32719.0
2021-05-13 10:30:00,156.64,156.97,156.54,156.64,29037.0,144.7549,145.0598,144.6625,144.7549,29037.0
2021-05-13 10:40:00,156.71,156.83,156.4,156.79,30714.0,144.8196,144.9305,144.5331,144.8935,30714.0
2021-05-13 10:50:00,156.75,157.21,156.56,156.78,57278.0,144.8565,145.2816,144.681,144.8843,57278.0
2021-05-13 11:00:00,156.81,156.81,156.34,156.58,34720.0,144.912,144.912,144.4776,144.6994,34720.0
2021-05-13 11:10:00,156.58,156.76,156.07,156.68,28948.0,144.6994,144.8658,144.2281,144.7918,28948.0
2021-05-13 11:20:00,156.67,156.72,155.82,155.89,34124.0,144.7826,144.8288,143.9971,144.0618,34124.0
2021-05-13 11:30:00,155.95,156.25,155.75,156.2,24412.0,144.1172,144.3945,143.9324,144.3483,24412.0
2021-05-13 11:40:00,156.17,156.22,155.62,155.84,21953.0,144.3205,144.3667,143.8123,144.0156,21953.0
2021-05-13 11:50:00,155.84,156.01,155.48,155.54,50464.0,144.0156,144.1727,143.6829,143.7383,50464.0
2021-05-13 12:00:00,155.55,155.86,155.49,155.72,60403.0,143.7476,144.0341,143.6921,143.9047,60403.0
2021-05-13 12:10:00,155.73,155.93,155.56,155.68,62183.0,143.9139,144.0988,143.7568,143.8677,62183.0
2021-05-13 12:20:00,155.74,155.74,155.38,155.56,37990.0,143.9232,143.9232,143.5905,143.7568,37990.0
2021-05-13 12:30:00,155.6,155.93,155.49,155.73,25462.0,143.7938,144.0988,143.6921,143.9139,25462.0
2021-05-13 12:40:00,155.77,156.03,155.55,155.97,25603.0,143.9509,144.1912,143.7476,144.1357,25603.0
2021-05-13 12:50:00,156.02,156.09,155.53,155.74,26487.0,144.1819,144.2466,143.7291,143.9232,26487.0
2021-05-13 13:00:00,155.74,155.92,155.53,155.79,15053.0,143.9232,144.0895,143.7291,143.9694,15053.0
2021-05-13 13:10:00,155.82,156.19,155.78,155.91,14770.0,143.9971,144.339,143.9601,144.0803,14770.0
2021-05-13 13:20:00,155.93,155.97,155.2,155.5,27177.0,144.0988,144.1357,143.4241,143.7014,27177.0
2021-05-13 13:30:00,155.5,155.61,154.78,154.8,32112.0,143.7014,143.803,143.036,143.0545,32112.0
2021-05-13 13:40:00,154.86,155.25,154.71,154.74,34487.0,143.1099,143.4703,142.9713,142.999,34487.0
2021-05-13 13:50:00,154.86,155.39,154.86,155.3,16844.0,143.1099,143.5997,143.1099,143.5166,16844.0
2021-05-13 14:00:00,155.29,156.2,155.29,155.94,27590.0,143.5073,144.3483,143.5073,144.108,27590.0
2021-05-13 14:10:00,155.95,156.24,155.83,155.83,16538.0,144.1172,144.3852,144.0063,144.0063,16538.0
2021-05-13 14:20:00,155.85,156.44,155.85,156.36,58258.0,144.0248,144.5701,144.0248,144.4961,58258.0
2021-05-13 14:30:00,156.39,156.79,156.19,156.41,161784.0,144.5238,144.8935,144.339,144.5423,161784.0
2021-05-13 14:40:00,156.42,156.56,156.26,156.36,52393.0,144.5516,144.681,144.4037,144.4961,52393.0
2021-05-13 14:50:00,156.36,156.43,156.14,156.18,21193.0,144.4961,144.5608,144.2928,144.3298,21193.0
2021-05-13 15:00:00,156.25,156.58,156.23,156.58,94677.0,144.3945,144.6994,144.376,144.6994,94677.0
2021-05-13 15:10:00,156.58,156.58,156.13,156.16,47042.0,144.6994,144.6994,144.2836,144.3113,47042.0
2021-05-13 15:20:00,156.2,156.48,156.18,156.39,138577.0,144.3483,144.607,144.3298,144.5238,138577.0
2021-05-13 15:30:00,156.43,156.83,156.41,156.78,69692.0,144.5608,144.9305,144.5423,144.8843,69692.0
2021-05-13 15:40:00,156.78,157.01,156.62,156.86,57761.0,144.8843,145.0968,144.7364,144.9582,57761.0
2021-05-13 15:50:00,156.88,156.9,156.17,156.28,218558.0,144.9767,144.9952,144.3205,144.4222,218558.0
2021-05-14 09:30:00,156.98,158.29,156.81,157.38,79461.0,145.4361,146.6498,145.2786,145.8067,79461.0
2021-05-14 09:40:00,157.35,158.78,157.27,158.46,35881.0,145.7789,147.1037,145.7048,146.8073,35881.0
2021-05-14 09:50:00,158.51,159.15,158.33,158.96,42585.0,146.8536,147.4465,146.6868,147.2705,42585.0
2021-05-14 10:00:00,159.01,159.06,158.6,158.6,27753.0,147.3168,147.3631,146.937,146.937,27753.0
2021-05-14 10:10:00,158.5,158.69,157.56,157.67,22277.0,146.8443,147.0203,145.9734,146.0754,22277.0
2021-05-14 10:20:00,157.72,158.05,157.53,157.53,39961.0,146.1217,146.4274,145.9456,145.9456,39961.0
2021-05-14 10:30:00,157.47,157.88,156.99,157.01,31018.0,145.8901,146.2699,145.4454,145.4639,31018.0
2021-05-14 10:40:00,157.15,158.03,157.07,157.98,34343.0,145.5936,146.4089,145.5195,146.3626,34343.0
2021-05-14 10:50:00,157.95,158.01,157.61,157.76,53615.0,146.3348,146.3903,146.0198,146.1587,53615.0
2021-05-14 11:00:00,157.74,157.78,157.2,157.33,54017.0,146.1402,146.1773,145.6399,145.7604,54017.0
2021-05-14 11:10:00,157.33,157.58,157.21,157.34,36324.0,145.7604,145.992,145.6492,145.7696,36324.0
2021-05-14 11:20:00,157.32,157.72,157.02,157.6,92460.0,145.7511,146.1217,145.4731,146.0105,92460.0
2021-05-14 11:30:00,157.59,157.85,157.41,157.71,36759.0,146.0012,146.2421,145.8345,146.1124,36759.0
2021-05-14 11:40:00,157.7,158.13,157.62,158.0,38790.0,146.1031,146.5015,146.029,146.3811,38790.0
2021-05-14 11:50:00,158.01,158.28,157.99,158.21,22966.0,146.3903,146.6405,146.3718,146.5756,22966.0
2021-05-14 12:00:00,158.24,158.44,158.17,158.2,13375.0,146.6034,146.7887,146.5386,146.5664,13375.0
2021-05-14 12:10:00,158.24,158.24,157.88,158.05,10344.0,146.6034,146.6034,146.2699,146.4274,10344.0
2021-05-14 12:20:00,158.0,158.06,157.85,158.02,7534.0,146.3811,146.4367,146.2421,146.3996,7534.0
2021-05-14 12:30:00,158.06,158.16,157.94,158.03,21178.0,146.4367,146.5293,146.3255,146.4089,21178.0
2021-05-14 12:40:00,158.08,158.22,158.0,158.18,20087.0,146.4552,146.5849,146.3811,146.5478,20087.0
2021-05-14 12:50:00,158.16,158.3,158.14,158.29,15771.0,146.5293,146.659,146.5108,146.6498,15771.0
2021-05-14 13:00:00,158.27,158.32,158.11,158.28,17302.0,146.6312,146.6776,146.483,146.6405,17302.0
2021-05-14 13:10:00,158.28,158.32,158.07,158.08,17595.0,146.6405,146.6776,146.4459,146.4552,17595.0
2021-05-14 13:20:00,158.07,158.39,158.07,158.24,35036.0,146.4459,146.7424,146.4459,146.6034,35036.0
2021-05-14 13:30:00,158.25,158.33,158.02,158.03,41299.0,146.6127,146.6868,146.3996,146.4089,41299.0
2021-05-14 13:40:00,158.03,158.28,157.95,158.22,36464.0,146.4089,146.6405,146.3348,146.5849,36464.0
2021-05-14 13:50:00,158.22,158.22,158.05,158.05,20382.0,146.5849,146.5849,146.4274,146.4274,20382.0
2021-05-14 14:00:00,158.09,158.46,158.03,158.36,18463.0,146.4645,146.8073,146.4089,146.7146,18463.0
2021-05-14 14:10:00,158.38,158.71,158.25,158.7,32406.0,146.7331,147.0389,146.6127,147.0296,32406.0
2021-05-14 14:20:00,158.71,159.04,158.69,159.01,19891.0,147.0389,147.3446,147.0203,147.3168,19891.0
2021-05-14 14:30:00,159.05,159.26,158.81,158.84,44975.0,147.3539,147.5484,147.1315,147.1593,44975.0
2021-05-14 14:40:00,158.86,158.88,158.43,158.63,32783.0,147.1778,147.1964,146.7795,146.9648,32783.0
2021-05-14 14:50:00,158.65,158.77,158.47,158.53,23925.0,146.9833,147.0945,146.8165,146.8721,23925.0
2021-05-14 15:00:00,158.55,158.62,158.25,158.46,38131.0,146.8906,146.9555,146.6127,146.8073,38131.0
2021-05-14 15:10:00,158.47,158.57,158.34,158.53,47370.0,146.8165,146.9092,146.6961,146.8721,47370.0
2021-05-14 15:20:00,158.52,158.73,158.31,158.48,58637.0,146.8628,147.0574,146.6683,146.8258,58637.0
2021-05-14 15:30:00,158.47,158.58,158.21,158.48,67743.0,146.8165,146.9184,146.5756,146.8258,67743.0
2021-05-14 15:40:00,158.48,158.6,158.1,158.38,84471.0,146.8258,146.937,146.4737,146.7331,84471.0
2021-05-14 15:50:00,158.43,158.63,158.0,158.11,291987.0,146.7795,146.9648,146.3811,146.483,291987.0
2021-05-17 09:30:00,158.03,159.59,157.99,159.46,72758.0,146.4089,147.8542,146.3718,147.7337,72758.0
2021-05-17 09:40:00,159.53,159.53,157.95,157.96,33942.0,147.7986,147.7986,146.3348,146.344,33942.0
2021-05-17 09:50:00,158.0,158.25,157.59,157.76,37422.0,146.3811,146.6127,146.0012,146.1587,37422.0
2021-05-17 10:00:00,157.76,158.8,157.57,158.69,24978.0,146.1587,147.1223,145.9827,147.0203,24978.0
2021-05-17 10:10:00,158.67,159.59,158.55,159.48,27001.0,147.0018,147.8542,146.8906,147.7522,27001.0
2021-05-17 10:20:00,159.48,159.5,158.43,158.43,24978.0,147.7522,147.7708,146.7795,146.7795,24978.0
2021-05-17 10:30:00,158.47,159.46,158.35,159.41,31697.0,146.8165,147.7337,146.7053,147.6874,31697.0
2021-05-17 10:40:00,159.53,159.87,159.37,159.77,24422.0,147.7986,148.1136,147.6503,148.0209,24422.0
2021-05-17 10:50:00,159.8,159.83,159.22,159.37,23922.0,148.0487,148.0765,147.5114,147.6503,23922.0
2021-05-17 11:00:00,159.35,159.39,158.9,159.24,30883.0,147.6318,147.6689,147.2149,147.5299,30883.0
2021-05-17 11:10:00,159.17,159.78,158.95,159.39,36827.0,147.465,148.0302,147.2612,147.6689,36827.0
2021-05-17 11:20:00,159.57,159.75,159.51,159.59,20685.0,147.8356,148.0024,147.78,147.8542,20685.0
2021-05-17 11:30:00,159.54,159.9,159.37,159.82,18952.0,147.8078,148.1414,147.6503,148.0672,18952.0
2021-05-17 11:40:00,159.84,160.1,159.81,159.96,37499.0,148.0858,148.3267,148.058,148.1969,37499.0
2021-05-17 11:50:00,159.96,160.0,159.55,159.71,36391.0,148.1969,148.234,147.8171,147.9653,36391.0
2021-05-17 12:00:00,159.68,159.72,159.43,159.53,26157.0,147.9375,147.9746,147.7059,147.7986,26157.0
2021-05-17 12:10:00,159.56,159.9,159.48,159.77,11842.0,147.8264,148.1414,147.7522,148.0209,11842.0
2021-05-17 12:20:00,159.77,160.06,159.72,160.05,19020.0,148.0209,148.2896,147.9746,148.2803,19020.0
2021-05-17 12:30:00,160.04,160.21,159.92,160.08,16977.0,148.2711,148.4286,148.1599,148.3081,16977.0
2021-05-17 12:40:00,160.06,160.13,159.87,160.01,13780.0,148.2896,148.3544,148.1136,148.2433,13780.0
2021-05-17 12:50:00,160.0,160.0,159.62,159.68,15885.0,148.234,148.234,147.882,147.9375,15885.0
2021-05-17 13:00:00,159.68,159.83,159.6,159.66,14403.0,147.9375,148.0765,147.8634,147.919,14403.0
2021-05-17 13:10:00,159.64,159.7,159.29,159.35,14723.0,147.9005,147.9561,147.5762,147.6318,14723.0
2021-05-17 13:20:00,159.4,159.51,159.28,159.33,15936.0,147.6781,147.78,147.567,147.6133,15936.0
2021-05-17 13:30:00,159.29,159.47,159.09,159.39,17488.0,147.5762,147.743,147.3909,147.6689,17488.0
2021-05-17 13:40:00,159.37,159.72,159.17,159.6,20773.0,147.6503,147.9746,147.465,147.8634,20773.0
2021-05-17 13:50:00,159.65,159.7,159.42,159.66,17303.0,147.9097,147.9561,147.6967,147.919,17303.0
2021-05-17 14:00:00,159.69,159.9,159.64,159.72,23904.0,147.9468,148.1414,147.9005,147.9746,23904.0
2021-05-17 14:10:00,159.71,159.8,159.5,159.72,12198.0,147.9653,148.0487,147.7708,147.9746,12198.0
2021-05-17 14:20:00,159.71,159.82,159.61,159.72,19559.0,147.9653,148.0672,147.8727,147.9746,19559.0
2021-05-17 14:30:00,159.73,159.95,159.54,159.55,21711.0,147.9839,148.1877,147.8078,147.8171,21711.0
2021-05-17 14:40:00,159.54,159.73,159.54,159.65,29897.0,147.8078,147.9839,147.8078,147.9097,29897.0
2021-05-17 14:50:00,159.67,160.25,159.67,160.21,41705.0,147.9283,148.4656,147.9283,148.4286,41705.0
2021-05-17 15:00:00,160.18,160.44,160.07,160.39,35410.0,148.4008,148.6417,148.2989,148.5953,35410.0
2021-05-17 15:10:00,160.39,160.41,160.16,160.28,33303.0,148.5953,148.6139,148.3822,148.4934,33303.0
2021-05-17 15:20:00,160.25,160.27,160.08,160.09,36618.0,148.4656,148.4842,148.3081,148.3174,36618.0
2021-05-17 15:30:00,160.13,160.48,160.12,160.19,66697.0,148.3544,148.6787,148.3452,148.41,66697.0
2021-05-17 15:40:00,160.2,160.24,159.79,160.0,142867.0,148.4193,148.4564,148.0395,148.234,142867.0
2021-05-17 15:50:00,160.06,160.4,159.77,159.89,238601.0,148.2896,148.6046,148.0209,148.1321,238601.0
2021-05-18 09:30:00,159.28,160.85,159.28,159.86,77380.0,147.567,149.0215,147.567,148.1043,77380.0
2021-05-18 09:40:00,159.86,160.54,159.77,160.48,56104.0,148.1043,148.7343,148.0209,148.6787,56104.0
2021-05-18 09:50:00,160.47,160.78,160.12,160.28,41689.0,148.6694,148.9566,148.3452,148.4934,41689.0
2021-05-18 10:00:00,160.26,160.27,159.22,159.82,55189.0,148.4749,148.4842,147.5114,148.0672,55189.0
2021-05-18 10:10:00,159.75,159.88,159.21,159.31,79187.0,148.0024,148.1228,147.5021,147.5947,79187.0
2021-05-18 10:20:00,159.34,159.77,159.24,159.34,24095.0,147.6225,148.0209,147.5299,147.6225,24095.0
2021-05-18 10:30:00,159.27,159.47,159.04,159.08,26103.0,147.5577,147.743,147.3446,147.3817,26103.0
2021-05-18 10:40:00,159.06,159.76,159.06,159.76,19654.0,147.3631,148.0117,147.3631,148.0117,19654.0
2021-05-18 10:50:00,159.78,159.9,159.26,159.49,16444.0,148.0302,148.1414,147.5484,147.7615,16444.0
2021-05-18 11:00:00,159.45,159.46,158.91,159.1,31231.0,147.7245,147.7337,147.2242,147.4002,31231.0
2021-05-18 11:10:00,159.04,159.32,158.84,159.02,30694.0,147.3446,147.604,147.1593,147.3261,30694.0
2021-05-18 11:20:00,159.01,159.1,158.92,158.96,22377.0,147.3168,147.4002,147.2334,147.2705,22377.0
2021-05-18 11:30:00,158.97,159.07,158.75,158.89,15565.0,147.2798,147.3724,147.0759,147.2056,15565.0
2021-05-18 11:40:00,158.97,158.97,158.74,158.84,15993.0,147.2798,147.2798,147.0667,147.1593,15993.0
2021-05-18 11:50:00,158.81,158.86,158.45,158.5,21727.0,147.1315,147.1778,146.798,146.8443,21727.0
2021-05-18 12:00:00,158.49,158.49,158.22,158.34,15094.0,146.835,146.835,146.5849,146.6961,15094.0
2021-05-18 12:10:00,158.3,158.49,158.16,158.16,15755.0,146.659,146.835,146.5293,146.5293,15755.0
2021-05-18 12:20:00,158.22,158.76,158.18,158.65,30316.0,146.5849,147.0852,146.5478,146.9833,30316.0
2021-05-18 12:30:00,158.54,158.68,158.46,158.64,14331.0,146.8814,147.0111,146.8073,146.974,14331.0
2021-05-18 12:40:00,158.65,158.7,158.47,158.62,39758.0,146.9833,147.0296,146.8165,146.9555,39758.0
2021-05-18 12:50:00,158.61,158.67,158.44,158.46,37131.0,146.9462,147.0018,146.7887,146.8073,37131.0
2021-05-18 13:00:00,158.47,158.53,158.3,158.39,18866.0,146.8165,146.8721,146.659,146.7424,18866.0
2021-05-18 13:10:00,158.41,158.5,158.2,158.5,13398.0,146.7609,146.8443,146.5664,146.8443,13398.0
2021-05-18 13:20:00,158.49,158.52,158.39,158.44,30070.0,146.835,146.8628,146.7424,146.7887,30070.0
2021-05-18 13:30:00,158.45,158.48,158.19,158.2,45419.0,146.798,146.8258,146.5571,146.5664,45419.0
2021-05-18 13:40:00,158.22,158.48,158.21,158.39,37059.0,146.5849,146.8258,146.5756,146.7424,37059.0
2021-05-18 13:50:00,158.39,158.52,158.32,158.34,22872.0,146.7424,146.8628,146.6776,146.6961,22872.0
2021-05-18 14:00:00,158.32,158.32,157.98,158.2,71743.0,146.6776,146.6776,146.3626,146.5664,71743.0
2021-05-18 14:10:00,158.2,158.42,158.17,158.25,29647.0,146.5664,146.7702,146.5386,146.6127,29647.0
2021-05-18 14:20:00,158.25,158.27,158.09,158.18,23120.0,146.6127,146.6312,146.4645,146.5478,23120.0
2021-05-18 14:30:00,158.17,158.25,157.94,158.05,22094.0,146.5386,146.6127,146.3255,146.4274,22094.0
2021-05-18 14:40:00,158.0,158.12,157.69,157.83,34093.0,146.3811,146.4923,146.0939,146.2236,34093.0
2021-05-18 14:50:00,157.8,158.26,157.74,158.23,32355.0,146.1958,146.622,146.1402,146.5942,32355.0
2021-05-18 15:00:00,158.22,158.46,158.13,158.36,28780.0,146.5849,146.8073,146.5015,146.7146,28780.0
2021-05-18 15:10:00,158.36,158.37,158.16,158.31,23770.0,146.7146,146.7239,146.5293,146.6683,23770.0
2021-05-18 15:20:00,158.33,158.34,158.1,158.15,21799.0,146.6868,146.6961,146.4737,146.5201,21799.0
2021-05-18 15:30:00,158.18,158.24,157.94,158.14,40890.0,146.5478,146.6034,146.3255,146.5108,40890.0
2021-05-18 15:40:00,158.15,158.27,157.7,157.78,49838.0,146.5201,146.6312,146.1031,146.1773,49838.0
2021-05-18 15:50:00,157.68,157.75,156.83,156.9,176963.0,146.0846,146.1495,145.2971,145.362,176963.0
2021-05-19 09:30:00,154.12,155.23,153.33,154.11,121834.0,142.7864,143.8148,142.0545,142.7771,121834.0
2021-05-19 09:40:00,154.06,154.24,153.31,153.55,58534.0,142.7308,142.8976,142.036,142.2583,58534.0
2021-05-19 09:50:00,153.58,154.58,153.28,154.33,71814.0,142.2861,143.2126,142.0082,142.981,71814.0
2021-05-19 10:00:00,154.32,154.58,152.9,153.03,89772.0,142.9717,143.2126,141.6561,141.7766,89772.0
2021-05-19 10:10:00,153.02,153.9,152.86,153.79,73385.0,141.7673,142.5826,141.6191,142.4807,73385.0
2021-05-19 10:20:00,153.78,154.08,153.5,154.03,59990.0,142.4714,142.7493,142.212,142.703,59990.0
2021-05-19 10:30:00,153.99,154.12,153.53,153.54,53309.0,142.666,142.7864,142.2398,142.2491,53309.0
2021-05-19 10:40:00,153.5,153.87,152.89,153.6,84290.0,142.212,142.5548,141.6469,142.3046,84290.0
2021-05-19 10:50:00,153.6,154.62,153.56,154.59,111488.0,142.3046,143.2496,142.2676,143.2218,111488.0
2021-05-19 11:00:00,154.57,154.65,154.37,154.58,50903.0,143.2033,143.2774,143.018,143.2126,50903.0
2021-05-19 11:10:00,154.58,155.12,154.52,155.06,32632.0,143.2126,143.7129,143.157,143.6573,32632.0
2021-05-19 11:20:00,155.07,155.58,155.03,155.52,27468.0,143.6665,144.139,143.6295,144.0835,27468.0
2021-05-19 11:30:00,155.56,155.61,155.07,155.22,41471.0,144.1205,144.1668,143.6665,143.8055,41471.0
2021-05-19 11:40:00,155.21,155.51,155.0,155.49,47052.0,143.7963,144.0742,143.6017,144.0557,47052.0
2021-05-19 11:50:00,155.49,155.97,155.42,155.73,31403.0,144.0557,144.5004,143.9908,144.278,31403.0
2021-05-19 12:00:00,155.71,155.86,155.43,155.84,20152.0,144.2595,144.3985,144.0001,144.3799,20152.0
2021-05-19 12:10:00,155.86,156.2,155.79,156.13,14900.0,144.3985,144.7135,144.3336,144.6486,14900.0
2021-05-19 12:20:00,156.11,156.19,155.87,156.03,30783.0,144.6301,144.7042,144.4077,144.556,30783.0
2021-05-19 12:30:00,156.03,156.11,155.71,155.89,34039.0,144.556,144.6301,144.2595,144.4262,34039.0
2021-05-19 12:40:00,155.89,156.17,155.84,156.11,32083.0,144.4262,144.6857,144.3799,144.6301,32083.0
2021-05-19 12:50:00,156.12,156.3,155.98,156.23,36800.0,144.6393,144.8061,144.5096,144.7412,36800.0
2021-05-19 13:00:00,156.27,156.89,156.02,156.7,90738.0,144.7783,145.3527,144.5467,145.1767,90738.0
2021-05-19 13:10:00,156.74,156.9,156.66,156.81,24863.0,145.2137,145.362,145.1396,145.2786,24863.0
2021-05-19 13:20:00,156.86,156.88,156.46,156.66,15646.0,145.3249,145.3434,144.9543,145.1396,15646.0
2021-05-19 13:30:00,156.69,156.79,156.52,156.79,25957.0,145.1674,145.2601,145.0099,145.2601,25957.0
2021-05-19 13:40:00,156.78,156.78,156.38,156.64,31009.0,145.2508,145.2508,144.8802,145.1211,31009.0
2021-05-19 13:50:00,156.64,156.87,156.58,156.66,23599.0,145.1211,145.3342,145.0655,145.1396,23599.0
2021-05-19 14:00:00,156.62,156.94,155.72,155.98,35224.0,145.1026,145.399,144.2687,144.5096,35224.0
2021-05-19 14:10:00,155.92,155.96,155.3,155.55,34914.0,144.454,144.4911,143.8796,144.1112,34914.0
2021-05-19 14:20:00,155.57,156.63,155.57,156.4,58373.0,144.1298,145.1118,144.1298,144.8987,58373.0
2021-05-19 14:30:00,156.44,156.68,155.91,155.99,62054.0,144.9358,145.1582,144.4448,144.5189,62054.0
2021-05-19 14:40:00,156.04,156.13,155.75,155.9,45004.0,144.5652,144.6486,144.2965,144.4355,45004.0
2021-05-19 14:50:00,155.89,156.24,155.75,155.9,37091.0,144.4262,144.7505,144.2965,144.4355,37091.0
2021-05-19 15:00:00,155.91,156.4,155.64,156.4,39853.0,144.4448,144.8987,144.1946,144.8987,39853.0
2021-05-19 15:10:00,156.37,156.63,156.33,156.51,36537.0,144.8709,145.1118,144.8339,145.0007,36537.0
2021-05-19 15:20:00,156.56,157.07,156.52,157.04,53138.0,145.047,145.5195,145.0099,145.4917,53138.0
2021-05-19 15:30:00,157.05,157.05,156.38,156.44,99325.0,145.5009,145.5009,144.8802,144.9358,99325.0
2021-05-19 15:40:00,156.42,156.68,156.26,156.53,58023.0,144.9173,145.1582,144.769,145.0192,58023.0
2021-05-19 15:50:00,156.53,157.34,156.49,157.3,160159.0,145.0192,145.7696,144.9821,145.7326,160159.0
2021-05-20 09:30:00,157.64,158.83,156.26,156.41,137088.0,146.0476,147.15,144.769,144.908,137088.0
2021-05-20 09:40:00,156.41,157.25,156.23,157.1,53861.0,144.908,145.6862,144.7412,145.5473,53861.0
2021-05-20 09:50:00,157.17,157.54,156.81,157.45,55309.0,145.6121,145.9549,145.2786,145.8715,55309.0
2021-05-20 10:00:00,157.43,157.59,156.51,156.61,53486.0,145.853,146.0012,145.0007,145.0933,53486.0
2021-05-20 10:10:00,156.63,157.33,156.52,157.31,37325.0,145.1118,145.7604,145.0099,145.7418,37325.0
2021-05-20 10:20:00,157.34,157.45,157.2,157.45,34491.0,145.7696,145.8715,145.6399,145.8715,34491.0
2021-05-20 10:30:00,157.39,157.56,157.16,157.41,32015.0,145.8159,145.9734,145.6029,145.8345,32015.0
2021-05-20 10:40:00,157.45,157.71,157.31,157.54,35175.0,145.8715,146.1124,145.7418,145.9549,35175.0
2021-05-20 10:50:00,157.53,157.71,157.46,157.58,30184.0,145.9456,146.1124,145.8808,145.992,30184.0
2021-05-20 11:00:00,157.59,157.87,157.46,157.46,39158.0,146.0012,146.2606,145.8808,145.8808,39158.0
2021-05-20 11:10:00,157.5,157.67,157.38,157.38,22670.0,145.9179,146.0754,145.8067,145.8067,22670.0
2021-05-20 11:20:00,157.38,157.53,157.23,157.28,25756.0,145.8067,145.9456,145.6677,145.714,25756.0
2021-05-20 11:30:00,157.32,157.82,157.26,157.81,32392.0,145.7511,146.2143,145.6955,146.2051,32392.0
2021-05-20 11:40:00,157.79,158.08,157.7,158.02,62407.0,146.1865,146.4552,146.1031,146.3996,62407.0
2021-05-20 11:50:00,158.02,158.12,157.57,157.59,35322.0,146.3996,146.4923,145.9827,146.0012,35322.0
2021-05-20 12:00:00,157.57,157.59,157.3,157.43,26254.0,145.9827,146.0012,145.7326,145.853,26254.0
2021-05-20 12:10:00,157.42,157.52,156.88,156.88,18239.0,145.8437,145.9364,145.3434,145.3434,18239.0
2021-05-20 12:20:00,156.92,157.05,156.51,156.62,33361.0,145.3805,145.5009,145.0007,145.1026,33361.0
2021-05-20 12:30:00,156.61,156.68,156.1,156.1,29602.0,145.0933,145.1582,144.6208,144.6208,29602.0
2021-05-20 12:40:00,156.05,156.06,155.63,155.85,41358.0,144.5745,144.5837,144.1854,144.3892,41358.0
2021-05-20 12:50:00,155.86,156.36,155.85,156.31,29785.0,144.3985,144.8617,144.3892,144.8154,29785.0
2021-05-20 13:00:00,156.28,156.52,156.11,156.48,25809.0,144.7876,145.0099,144.6301,144.9729,25809.0
2021-05-20 13:10:00,156.47,156.63,156.45,156.55,20581.0,144.9636,145.1118,144.9451,145.0377,20581.0
2021-05-20 13:20:00,156.54,156.64,156.5,156.57,19567.0,145.0284,145.1211,144.9914,145.0562,19567.0
2021-05-20 13:30:00,156.57,156.93,156.43,156.88,25604.0,145.0562,145.3898,144.9265,145.3434,25604.0
2021-05-20 13:40:00,156.89,157.06,156.89,156.92,20674.0,145.3527,145.5102,145.3527,145.3805,20674.0
2021-05-20 13:50:00,156.95,157.23,156.68,157.23,44101.0,145.4083,145.6677,145.1582,145.6677,44101.0
2021-05-20 14:00:00,157.25,157.6,157.19,157.59,22253.0,145.6862,146.0105,145.6306,146.0012,22253.0
2021-05-20 14:10:00,157.61,157.81,157.56,157.75,25035.0,146.0198,146.2051,145.9734,146.1495,25035.0
2021-05-20 14:20:00,157.78,157.9,157.68,157.9,23125.0,146.1773,146.2884,146.0846,146.2884,23125.0
2021-05-20 14:30:00,157.93,158.17,157.87,158.15,35990.0,146.3162,146.5386,146.2606,146.5201,35990.0
2021-05-20 14:40:00,158.15,158.27,158.04,158.12,42738.0,146.5201,146.6312,146.4181,146.4923,42738.0
2021-05-20 14:50:00,158.13,158.18,158.03,158.13,29024.0,146.5015,146.5478,146.4089,146.5015,29024.0
2021-05-20 15:00:00,158.12,158.55,158.03,158.53,36680.0,146.4923,146.8906,146.4089,146.8721,36680.0
2021-05-20 15:10:00,158.53,158.87,158.53,158.81,44133.0,146.8721,147.1871,146.8721,147.1315,44133.0
2021-05-20 15:20:00,158.81,159.01,158.7,158.84,37204.0,147.1315,147.3168,147.0296,147.1593,37204.0
2021-05-20 15:30:00,158.83,158.84,158.38,158.48,57060.0,147.15,147.1593,146.7331,146.8258,57060.0
2021-05-20 15:40:00,158.48,158.68,158.05,158.14,93526.0,146.8258,147.0111,146.4274,146.5108,93526.0
2021-05-20 15:50:00,158.15,158.24,157.48,157.81,199223.0,146.5201,146.6034,145.8993,146.2051,199223.0
2021-05-21 09:30:00,158.59,160.4,158.39,160.39,173547.0,146.9277,148.6046,146.7424,148.5953,173547.0
2021-05-21 09:40:00,160.48,160.96,160.36,160.42,90153.0,148.6787,149.1234,148.5675,148.6231,90153.0
2021-05-21 09:50:00,160.39,161.49,160.33,160.86,119828.0,148.5953,149.6144,148.5397,149.0308,119828.0
2021-05-21 10:00:00,160.88,161.29,160.63,161.26,80159.0,149.0493,149.4291,148.8177,149.4014,80159.0
2021-05-21 10:10:00,161.22,161.25,160.58,160.81,54625.0,149.3643,149.3921,148.7714,148.9844,54625.0
2021-05-21 10:20:00,160.85,161.58,160.7,161.39,85119.0,149.0215,149.6978,148.8825,149.5218,85119.0
2021-05-21 10:30:00,161.39,161.63,161.01,161.2,49224.0,149.5218,149.7441,149.1697,149.3458,49224.0
2021-05-21 10:40:00,161.27,161.35,161.04,161.35,30829.0,149.4106,149.4847,149.1975,149.4847,30829.0
2021-05-21 10:50:00,161.4,161.94,161.36,161.78,41758.0,149.5311,150.0313,149.494,149.8831,41758.0
2021-05-21 11:00:00,161.87,162.28,161.63,162.2,49256.0,149.9665,150.3463,149.7441,150.2722,49256.0
2021-05-21 11:10:00,162.19,162.33,161.7,161.73,53887.0,150.263,150.3927,149.809,149.8368,53887.0
2021-05-21 11:20:00,161.75,162.0,161.29,161.35,44791.0,149.8553,150.0869,149.4291,149.4847,44791.0
2021-05-21 11:30:00,161.33,161.38,161.11,161.34,30922.0,149.4662,149.5125,149.2624,149.4755,30922.0
2021-05-21 11:40:00,161.3,161.35,160.9,160.96,102019.0,149.4384,149.4847,149.0678,149.1234,102019.0
2021-05-21 11:50:00,161.0,161.0,160.13,160.33,192220.0,149.1605,149.1605,148.3544,148.5397,192220.0
2021-05-21 12:00:00,160.33,160.36,159.51,159.51,54346.0,148.5397,148.5675,147.78,147.78,54346.0
2021-05-21 12:10:00,159.51,160.03,159.5,159.71,48881.0,147.78,148.2618,147.7708,147.9653,48881.0
2021-05-21 12:20:00,159.71,159.95,159.55,159.71,46264.0,147.9653,148.1877,147.8171,147.9653,46264.0
2021-05-21 12:30:00,159.72,159.89,159.49,159.52,34655.0,147.9746,148.1321,147.7615,147.7893,34655.0
2021-05-21 12:40:00,159.57,159.74,159.3,159.37,53907.0,147.8356,147.9931,147.5855,147.6503,53907.0
2021-05-21 12:50:00,159.37,159.38,158.75,159.01,36721.0,147.6503,147.6596,147.0759,147.3168,36721.0
2021-05-21 13:00:00,158.94,159.45,158.82,159.43,22710.0,147.252,147.7245,147.1408,147.7059,22710.0
2021-05-21 13:10:00,159.42,159.55,159.36,159.52,23622.0,147.6967,147.8171,147.6411,147.7893,23622.0
2021-05-21 13:20:00,159.54,159.73,159.5,159.68,33555.0,147.8078,147.9839,147.7708,147.9375,33555.0
2021-05-21 13:30:00,159.67,159.85,159.51,159.78,28813.0,147.9283,148.095,147.78,148.0302,28813.0
2021-05-21 13:40:00,159.78,159.78,159.4,159.46,32061.0,148.0302,148.0302,147.6781,147.7337,32061.0
2021-05-21 13:50:00,159.46,159.51,159.19,159.35,69023.0,147.7337,147.78,147.4836,147.6318,69023.0
2021-05-21 14:00:00,159.39,159.42,159.16,159.33,44260.0,147.6689,147.6967,147.4558,147.6133,44260.0
2021-05-21 14:10:00,159.31,159.46,159.27,159.35,30185.0,147.5947,147.7337,147.5577,147.6318,30185.0
2021-05-21 14:20:00,159.35,159.36,159.14,159.14,43662.0,147.6318,147.6411,147.4373,147.4373,43662.0
2021-05-21 14:30:00,159.13,159.29,158.96,159.0,42744.0,147.428,147.5762,147.2705,147.3075,42744.0
2021-05-21 14:40:00,159.03,159.08,158.92,159.05,28576.0,147.3353,147.3817,147.2334,147.3539,28576.0
2021-05-21 14:50:00,159.05,159.31,159.04,159.27,42128.0,147.3539,147.5947,147.3446,147.5577,42128.0
2021-05-21 15:00:00,159.27,159.28,159.09,159.23,52644.0,147.5577,147.567,147.3909,147.5206,52644.0
2021-05-21 15:10:00,159.23,159.44,158.87,159.03,79146.0,147.5206,147.7152,147.1871,147.3353,79146.0
2021-05-21 15:20:00,159.04,159.42,158.96,159.36,64185.0,147.3446,147.6967,147.2705,147.6411,64185.0
2021-05-21 15:30:00,159.37,159.61,159.15,159.55,56980.0,147.6503,147.8727,147.4465,147.8171,56980.0
2021-05-21 15:40:00,159.55,159.61,159.3,159.55,97404.0,147.8171,147.8727,147.5855,147.8171,97404.0
2021-05-21 15:50:00,159.61,159.61,158.9,159.05,196479.0,147.8727,147.8727,147.2149,147.3539,196479.0
2021-05-24 09:30:00,159.99,160.33,159.34,159.64,78732.0,148.2247,148.5397,147.6225,147.9005,78732.0
2021-05-24 09:40:00,159.6,161.27,159.4,160.94,96290.0,147.8634,149.4106,147.6781,149.1049,96290.0
2021-05-24 09:50:00,160.98,161.68,160.78,161.55,34993.0,149.1419,149.7905,148.9566,149.67,34993.0
2021-05-24 10:00:00,161.59,161.66,160.87,161.05,42558.0,149.7071,149.7719,149.04,149.2068,42558.0
2021-05-24 10:10:00,161.0,161.05,160.7,161.03,29487.0,149.1605,149.2068,148.8825,149.1883,29487.0
2021-05-24 10:20:00,161.05,161.28,160.76,160.79,21325.0,149.2068,149.4199,148.9381,148.9659,21325.0
2021-05-24 10:30:00,160.83,161.34,160.72,161.27,27320.0,149.003,149.4755,148.9011,149.4106,27320.0
2021-05-24 10:40:00,161.25,161.41,161.0,161.05,29662.0,149.3921,149.5403,149.1605,149.2068,29662.0
2021-05-24 10:50:00,161.04,161.34,160.93,161.04,22846.0,149.1975,149.4755,149.0956,149.1975,22846.0
2021-05-24 11:00:00,161.1,161.23,161.01,161.06,25133.0,149.2531,149.3736,149.1697,149.2161,25133.0
2021-05-24 11:10:00,161.07,161.09,160.62,160.75,45644.0,149.2253,149.2439,148.8084,148.9289,45644.0
2021-05-24 11:20:00,160.74,161.07,160.71,161.05,38893.0,148.9196,149.2253,148.8918,149.2068,38893.0
2021-05-24 11:30:00,161.08,161.26,160.73,160.91,61613.0,149.2346,149.4014,148.9103,149.0771,61613.0
2021-05-24 11:40:00,160.9,160.93,160.74,160.78,21050.0,149.0678,149.0956,148.9196,148.9566,21050.0
2021-05-24 11:50:00,160.77,160.78,160.42,160.6,21957.0,148.9474,148.9566,148.6231,148.7899,21957.0
2021-05-24 12:00:00,160.57,160.69,160.31,160.39,17432.0,148.7621,148.8733,148.5212,148.5953,17432.0
2021-05-24 12:10:00,160.39,160.55,160.31,160.47,21989.0,148.5953,148.7436,148.5212,148.6694,21989.0
2021-05-24 12:20:00,160.46,160.55,160.26,160.3,16953.0,148.6602,148.7436,148.4749,148.5119,16953.0
2021-05-24 12:30:00,160.34,160.5,160.22,160.41,11385.0,148.549,148.6972,148.4378,148.6139,11385.0
2021-05-24 12:40:00,160.45,160.89,160.45,160.89,19221.0,148.6509,149.0586,148.6509,149.0586,19221.0
2021-05-24 12:50:00,160.84,161.0,160.74,160.77,23734.0,149.0122,149.1605,148.9196,148.9474,23734.0
2021-05-24 13:00:00,160.74,160.92,160.66,160.79,17769.0,148.9196,149.0864,148.8455,148.9659,17769.0
2021-05-24 13:10:00,160.83,161.03,160.77,160.8,19719.0,149.003,149.1883,148.9474,148.9752,19719.0
2021-05-24 13:20:00,160.83,160.97,160.75,160.96,16335.0,149.003,149.1327,148.9289,149.1234,16335.0
2021-05-24 13:30:00,160.93,161.11,160.75,160.97,38201.0,149.0956,149.2624,148.9289,149.1327,38201.0
2021-05-24 13:40:00,160.99,161.07,160.92,160.97,18640.0,149.1512,149.2253,149.0864,149.1327,18640.0
2021-05-24 13:50:00,160.98,160.98,160.77,160.92,25126.0,149.1419,149.1419,148.9474,149.0864,25126.0
2021-05-24 14:00:00,160.93,161.06,160.65,160.7,22155.0,149.0956,149.2161,148.8362,148.8825,22155.0
2021-05-24 14:10:00,160.69,161.15,160.67,161.12,23647.0,148.8733,149.2994,148.8547,149.2716,23647.0
2021-05-24 14:20:00,161.13,161.3,161.09,161.21,26924.0,149.2809,149.4384,149.2439,149.355,26924.0
2021-05-24 14:30:00,161.21,161.25,161.0,161.04,23300.0,149.355,149.3921,149.1605,149.1975,23300.0
2021-05-24 14:40:00,161.04,161.13,160.98,161.05,42625.0,149.1975,149.2809,149.1419,149.2068,42625.0
2021-05-24 14:50:00,161.06,161.15,160.96,161.09,29996.0,149.2161,149.2994,149.1234,149.2439,29996.0
2021-05-24 15:00:00,161.13,161.4,161.1,161.37,22201.0,149.2809,149.5311,149.2531,149.5033,22201.0
2021-05-24 15:10:00,161.38,161.53,161.31,161.31,25617.0,149.5125,149.6515,149.4477,149.4477,25617.0
2021-05-24 15:20:00,161.32,161.56,161.32,161.45,31571.0,149.4569,149.6793,149.4569,149.5774,31571.0
2021-05-24 15:30:00,161.43,161.45,161.17,161.22,46715.0,149.5588,149.5774,149.318,149.3643,46715.0
2021-05-24 15:40:00,161.22,161.33,161.1,161.25,51562.0,149.3643,149.4662,149.2531,149.3921,51562.0
2021-05-24 15:50:00,161.22,161.22,160.73,160.76,139508.0,149.3643,149.3643,148.9103,148.9381,139508.0
2021-05-25 09:30:00,161.47,162.43,161.09,162.12,136461.0,149.5959,150.4853,149.2439,150.1981,136461.0
2021-05-25 09:40:00,162.12,162.48,161.73,161.8,104801.0,150.1981,150.5316,149.8368,149.9016,104801.0
2021-05-25 09:50:00,161.75,162.07,161.29,161.46,30916.0,149.8553,150.1518,149.4291,149.5866,30916.0
2021-05-25 10:00:00,161.55,161.75,161.16,161.69,51401.0,149.67,149.8553,149.3087,149.7997,51401.0
2021-05-25 10:10:00,161.73,161.92,161.39,161.7,27388.0,149.8368,150.0128,149.5218,149.809,27388.0
2021-05-25 10:20:00,161.71,162.01,161.69,161.82,26244.0,149.8183,150.0962,149.7997,149.9202,26244.0
2021-05-25 10:30:00,161.85,162.0,161.59,162.0,22295.0,149.948,150.0869,149.7071,150.0869,22295.0
2021-05-25 10:40:00,161.96,161.98,161.56,161.74,15829.0,150.0499,150.0684,149.6793,149.8461,15829.0
2021-05-25 10:50:00,161.74,162.02,161.74,161.93,23429.0,149.8461,150.1055,149.8461,150.0221,23429.0
2021-05-25 11:00:00,161.97,161.97,161.24,161.27,29374.0,150.0591,150.0591,149.3828,149.4106,29374.0
2021-05-25 11:10:00,161.26,161.45,160.81,160.85,49311.0,149.4014,149.5774,148.9844,149.0215,49311.0
2021-05-25 11:20:00,160.81,160.95,160.67,160.72,42204.0,148.9844,149.1141,148.8547,148.9011,42204.0
2021-05-25 11:30:00,160.72,160.75,160.26,160.33,24181.0,148.9011,148.9289,148.4749,148.5397,24181.0
2021-05-25 11:40:00,160.33,160.68,160.28,160.44,21722.0,148.5397,148.864,148.4934,148.6417,21722.0
2021-05-25 11:50:00,160.41,160.47,160.16,160.46,30311.0,148.6139,148.6694,148.3822,148.6602,30311.0
2021-05-25 12:00:00,160.45,160.89,160.28,160.87,44281.0,148.6509,149.0586,148.4934,149.04,44281.0
2021-05-25 12:10:00,160.89,160.95,160.5,160.69,22512.0,149.0586,149.1141,148.6972,148.8733,22512.0
2021-05-25 12:20:00,160.7,160.76,160.64,160.7,20825.0,148.8825,148.9381,148.8269,148.8825,20825.0
2021-05-25 12:30:00,160.74,160.85,160.71,160.8,16747.0,148.9196,149.0215,148.8918,148.9752,16747.0
2021-05-25 12:40:00,160.8,160.82,160.71,160.72,27605.0,148.9752,148.9937,148.8918,148.9011,27605.0
2021-05-25 12:50:00,160.71,160.82,160.63,160.78,17515.0,148.8918,148.9937,148.8177,148.9566,17515.0
2021-05-25 13:00:00,160.75,160.82,160.45,160.56,19951.0,148.9289,148.9937,148.6509,148.7528,19951.0
2021-05-25 13:10:00,160.53,160.68,160.43,160.66,20521.0,148.725,148.864,148.6324,148.8455,20521.0
2021-05-25 13:20:00,160.65,160.78,160.59,160.74,21803.0,148.8362,148.9566,148.7806,148.9196,21803.0
2021-05-25 13:30:00,160.76,160.78,160.55,160.73,23859.0,148.9381,148.9566,148.7436,148.9103,23859.0
2021-05-25 13:40:00,160.7,160.71,160.5,160.59,15417.0,148.8825,148.8918,148.6972,148.7806,15417.0
2021-05-25 13:50:00,160.56,160.66,160.43,160.47,13140.0,148.7528,148.8455,148.6324,148.6694,13140.0
2021-05-25 14:00:00,160.48,160.51,160.02,160.09,20507.0,148.6787,148.7065,148.2525,148.3174,20507.0
2021-05-25 14:10:00,160.09,160.12,159.83,159.85,21554.0,148.3174,148.3452,148.0765,148.095,21554.0
2021-05-25 14:20:00,159.82,159.88,159.58,159.59,24440.0,148.0672,148.1228,147.8449,147.8542,24440.0
2021-05-25 14:30:00,159.58,159.8,159.46,159.73,31899.0,147.8449,148.0487,147.7337,147.9839,31899.0
2021-05-25 14:40:00,159.73,159.81,159.54,159.59,21618.0,147.9839,148.058,147.8078,147.8542,21618.0
2021-05-25 14:50:00,159.59,159.63,159.18,159.2,45218.0,147.8542,147.8912,147.4743,147.4928,45218.0
2021-05-25 15:00:00,159.15,159.23,158.92,159.06,62715.0,147.4465,147.5206,147.2334,147.3631,62715.0
2021-05-25 15:10:00,159.07,159.15,158.85,159.12,19601.0,147.3724,147.4465,147.1686,147.4187,19601.0
2021-05-25 15:20:00,159.11,159.3,159.04,159.06,25912.0,147.4095,147.5855,147.3446,147.3631,25912.0
2021-05-25 15:30:00,159.08,159.08,158.78,158.86,34722.0,147.3817,147.3817,147.1037,147.1778,34722.0
2021-05-25 15:40:00,158.84,159.08,158.58,158.58,63682.0,147.1593,147.3817,146.9184,146.9184,63682.0
2021-05-25 15:50:00,158.55,158.55,158.13,158.28,221788.0,146.8906,146.8906,146.5015,146.6405,221788.0
2021-05-26 09:30:00,159.32,159.57,158.44,158.92,64680.0,147.604,147.8356,146.7887,147.2334,64680.0
2021-05-26 09:40:00,158.93,159.03,158.29,158.29,31824.0,147.2427,147.3353,146.6498,146.6498,31824.0
2021-05-26 09:50:00,158.26,159.09,157.98,158.84,36293.0,146.622,147.3909,146.3626,147.1593,36293.0
2021-05-26 10:00:00,158.9,159.35,158.8,159.23,28046.0,147.2149,147.6318,147.1223,147.5206,28046.0
2021-05-26 10:10:00,159.27,159.97,159.22,159.97,39638.0,147.5577,148.2062,147.5114,148.2062,39638.0
2021-05-26 10:20:00,159.96,160.06,159.45,159.48,22025.0,148.1969,148.2896,147.7245,147.7522,22025.0
2021-05-26 10:30:00,159.69,159.84,159.5,159.77,20054.0,147.9468,148.0858,147.7708,148.0209,20054.0
2021-05-26 10:40:00,159.86,159.95,159.73,159.75,14937.0,148.1043,148.1877,147.9839,148.0024,14937.0
2021-05-26 10:50:00,159.77,159.91,159.52,159.91,28499.0,148.0209,148.1506,147.7893,148.1506,28499.0
2021-05-26 11:00:00,159.89,160.06,159.77,160.05,25056.0,148.1321,148.2896,148.0209,148.2803,25056.0
2021-05-26 11:10:00,160.06,160.06,159.65,159.75,22413.0,148.2896,148.2896,147.9097,148.0024,22413.0
2021-05-26 11:20:00,159.75,159.92,159.53,159.71,37367.0,148.0024,148.1599,147.7986,147.9653,37367.0
2021-05-26 11:30:00,159.68,160.03,159.58,159.99,18680.0,147.9375,148.2618,147.8449,148.2247,18680.0
2021-05-26 11:40:00,159.95,160.16,159.79,160.15,20085.0,148.1877,148.3822,148.0395,148.373,20085.0
2021-05-26 11:50:00,160.14,160.39,160.01,160.29,60206.0,148.3637,148.5953,148.2433,148.5027,60206.0
2021-05-26 12:00:00,160.32,160.34,160.06,160.15,31481.0,148.5305,148.549,148.2896,148.373,31481.0
2021-05-26 12:10:00,160.14,160.3,160.12,160.21,10975.0,148.3637,148.5119,148.3452,148.4286,10975.0
2021-05-26 12:20:00,160.21,160.38,160.12,160.38,43295.0,148.4286,148.5861,148.3452,148.5861,43295.0
2021-05-26 12:30:00,160.4,160.5,160.17,160.26,14986.0,148.6046,148.6972,148.3915,148.4749,14986.0
2021-05-26 12:40:00,160.26,160.27,160.08,160.19,17631.0,148.4749,148.4842,148.3081,148.41,17631.0
2021-05-26 12:50:00,160.2,160.33,160.16,160.33,19594.0,148.4193,148.5397,148.3822,148.5397,19594.0
2021-05-26 13:00:00,160.36,160.36,159.99,160.09,20526.0,148.5675,148.5675,148.2247,148.3174,20526.0
2021-05-26 13:10:00,160.1,160.25,160.06,160.25,14848.0,148.3267,148.4656,148.2896,148.4656,14848.0
2021-05-26 13:20:00,160.21,160.36,160.15,160.28,15272.0,148.4286,148.5675,148.373,148.4934,15272.0
2021-05-26 13:30:00,160.29,160.3,160.1,160.21,10738.0,148.5027,148.5119,148.3267,148.4286,10738.0
2021-05-26 13:40:00,160.19,160.2,159.79,159.87,15220.0,148.41,148.4193,148.0395,148.1136,15220.0
2021-05-26 13:50:00,159.86,160.01,159.76,159.92,25734.0,148.1043,148.2433,148.0117,148.1599,25734.0
2021-05-26 14:00:00,159.93,160.01,159.87,159.9,26225.0,148.1692,148.2433,148.1136,148.1414,26225.0
2021-05-26 14:10:00,159.91,160.12,159.89,160.11,22342.0,148.1506,148.3452,148.1321,148.3359,22342.0
2021-05-26 14:20:00,160.1,160.3,160.1,160.3,20518.0,148.3267,148.5119,148.3267,148.5119,20518.0
2021-05-26 14:30:00,160.29,160.29,160.16,160.24,22101.0,148.5027,148.5027,148.3822,148.4564,22101.0
2021-05-26 14:40:00,160.19,160.22,159.98,160.01,14764.0,148.41,148.4378,148.2155,148.2433,14764.0
2021-05-26 14:50:00,160.05,160.09,159.63,159.78,36025.0,148.2803,148.3174,147.8912,148.0302,36025.0
2021-05-26 15:00:00,159.76,159.85,159.61,159.68,55652.0,148.0117,148.095,147.8727,147.9375,55652.0
2021-05-26 15:10:00,159.66,159.74,159.46,159.54,110780.0,147.919,147.9931,147.7337,147.8078,110780.0
2021-05-26 15:20:00,159.54,159.65,159.21,159.59,106048.0,147.8078,147.9097,147.5021,147.8542,106048.0
2021-05-26 15:30:00,159.59,159.93,159.54,159.79,45740.0,147.8542,148.1692,147.8078,148.0395,45740.0
2021-05-26 15:40:00,159.8,159.93,159.69,159.79,72136.0,148.0487,148.1692,147.9468,148.0395,72136.0
2021-05-26 15:50:00,159.77,159.88,159.52,159.84,196625.0,148.0209,148.1228,147.7893,148.0858,196625.0
2021-05-27 09:30:00,161.85,162.75,161.71,162.01,93735.0,149.948,150.7818,149.8183,150.0962,93735.0
2021-05-27 09:40:00,162.01,162.38,161.39,161.62,43295.0,150.0962,150.439,149.5218,149.7349,43295.0
2021-05-27 09:50:00,161.63,162.28,161.35,162.17,73625.0,149.7441,150.3463,149.4847,150.2444,73625.0
2021-05-27 10:00:00,162.2,162.33,161.85,162.19,75570.0,150.2722,150.3927,149.948,150.263,75570.0
2021-05-27 10:10:00,162.17,162.17,161.84,162.01,47019.0,150.2444,150.2444,149.9387,150.0962,47019.0
2021-05-27 10:20:00,162.03,162.03,161.75,161.82,28096.0,150.1147,150.1147,149.8553,149.9202,28096.0
2021-05-27 10:30:00,161.84,161.88,161.38,161.44,33160.0,149.9387,149.9758,149.5125,149.5681,33160.0
2021-05-27 10:40:00,161.38,161.46,161.12,161.29,24654.0,149.5125,149.5866,149.2716,149.4291,24654.0
2021-05-27 10:50:00,161.27,161.31,160.68,160.84,27279.0,149.4106,149.4477,148.864,149.0122,27279.0
2021-05-27 11:00:00,160.84,161.04,160.65,160.85,24487.0,149.0122,149.1975,148.8362,149.0215,24487.0
2021-05-27 11:10:00,160.85,161.17,160.75,161.05,24505.0,149.0215,149.318,148.9289,149.2068,24505.0
2021-05-27 11:20:00,161.01,161.05,160.63,160.63,18761.0,149.1697,149.2068,148.8177,148.8177,18761.0
2021-05-27 11:30:00,160.55,160.74,160.4,160.64,21338.0,148.7436,148.9196,148.6046,148.8269,21338.0
2021-05-27 11:40:00,160.64,160.75,160.55,160.71,10736.0,148.8269,148.9289,148.7436,148.8918,10736.0
2021-05-27 11:50:00,160.7,161.08,160.7,161.0,19492.0,148.8825,149.2346,148.8825,149.1605,19492.0
2021-05-27 12:00:00,160.97,161.21,160.96,161.18,23834.0,149.1327,149.355,149.1234,149.3272,23834.0
2021-05-27 12:10:00,161.14,161.29,161.06,161.14,34128.0,149.2902,149.4291,149.2161,149.2902,34128.0
2021-05-27 12:20:00,161.12,161.3,160.98,160.99,33125.0,149.2716,149.4384,149.1419,149.1512,33125.0
2021-05-27 12:30:00,161.01,161.09,160.69,160.79,40645.0,149.1697,149.2439,148.8733,148.9659,40645.0
2021-05-27 12:40:00,160.8,160.8,160.34,160.55,49636.0,148.9752,148.9752,148.549,148.7436,49636.0
2021-05-27 12:50:00,160.62,160.79,160.41,160.5,19179.0,148.8084,148.9659,148.6139,148.6972,19179.0
2021-05-27 13:00:00,160.48,160.68,160.47,160.59,8063.0,148.6787,148.864,148.6694,148.7806,8063.0
2021-05-27 13:10:00,160.6,160.63,160.48,160.56,9766.0,148.7899,148.8177,148.6787,148.7528,9766.0
2021-05-27 13:20:00,160.57,160.65,160.43,160.54,11797.0,148.7621,148.8362,148.6324,148.7343,11797.0
2021-05-27 13:30:00,160.55,160.73,160.41,160.47,14932.0,148.7436,148.9103,148.6139,148.6694,14932.0
2021-05-27 13:40:00,160.47,160.73,160.41,160.63,13716.0,148.6694,148.9103,148.6139,148.8177,13716.0
2021-05-27 13:50:00,160.59,160.88,160.53,160.77,9983.0,148.7806,149.0493,148.725,148.9474,9983.0
2021-05-27 14:00:00,160.75,160.81,160.66,160.78,20780.0,148.9289,148.9844,148.8455,148.9566,20780.0
2021-05-27 14:10:00,160.76,161.03,160.69,161.0,17788.0,148.9381,149.1883,148.8733,149.1605,17788.0
2021-05-27 14:20:00,161.01,161.15,160.95,161.15,18770.0,149.1697,149.2994,149.1141,149.2994,18770.0
2021-05-27 14:30:00,161.1,161.32,161.06,161.08,22096.0,149.2531,149.4569,149.2161,149.2346,22096.0
2021-05-27 14:40:00,161.09,161.09,160.93,161.05,16987.0,149.2439,149.2439,149.0956,149.2068,16987.0
2021-05-27 14:50:00,161.04,161.42,160.95,161.35,20802.0,149.1975,149.5496,149.1141,149.4847,20802.0
2021-05-27 15:00:00,161.31,161.32,161.07,161.14,32770.0,149.4477,149.4569,149.2253,149.2902,32770.0
2021-05-27 15:10:00,161.15,161.38,161.1,161.36,67568.0,149.2994,149.5125,149.2531,149.494,67568.0
2021-05-27 15:20:00,161.34,161.36,161.14,161.35,65930.0,149.4755,149.494,149.2902,149.4847,65930.0
2021-05-27 15:30:00,161.37,161.8,161.14,161.51,89365.0,149.5033,149.9016,149.2902,149.633,89365.0
2021-05-27 15:40:00,161.49,161.83,161.37,161.58,116377.0,149.6144,149.9294,149.5033,149.6978,116377.0
2021-05-27 15:50:00,161.63,162.08,161.55,161.66,288771.0,149.7441,150.161,149.67,149.7719,288771.0
2021-05-28 09:30:00,161.83,162.24,159.84,160.36,78641.0,149.9294,150.3093,148.0858,148.5675,78641.0
2021-05-28 09:40:00,160.36,160.63,159.74,159.99,47095.0,148.5675,148.8177,147.9931,148.2247,47095.0
2021-05-28 09:50:00,160.02,160.84,159.79,160.84,38348.0,148.2525,149.0122,148.0395,149.0122,38348.0
2021-05-28 10:00:00,160.84,160.88,159.77,159.85,45133.0,149.0122,149.0493,148.0209,148.095,45133.0
2021-05-28 10:10:00,159.84,160.12,159.37,159.5,38944.0,148.0858,148.3452,147.6503,147.7708,38944.0
2021-05-28 10:20:00,159.51,159.92,159.39,159.54,45041.0,147.78,148.1599,147.6689,147.8078,45041.0
2021-05-28 10:30:00,159.51,159.74,159.22,159.45,89130.0,147.78,147.9931,147.5114,147.7245,89130.0
2021-05-28 10:40:00,159.49,159.8,159.38,159.53,70090.0,147.7615,148.0487,147.6596,147.7986,70090.0
2021-05-28 10:50:00,159.58,160.29,159.4,160.2,114091.0,147.8449,148.5027,147.6781,148.4193,114091.0
2021-05-28 11:00:00,160.2,160.72,160.17,160.47,24562.0,148.4193,148.9011,148.3915,148.6694,24562.0
2021-05-28 11:10:00,160.49,160.71,160.4,160.68,19582.0,148.688,148.8918,148.6046,148.864,19582.0
2021-05-28 11:20:00,160.65,160.82,160.48,160.52,44684.0,148.8362,148.9937,148.6787,148.7158,44684.0
2021-05-28 11:30:00,160.55,160.66,160.21,160.6,33616.0,148.7436,148.8455,148.4286,148.7899,33616.0
2021-05-28 11:40:00,160.61,160.61,160.32,160.4,37504.0,148.7992,148.7992,148.5305,148.6046,37504.0
2021-05-28 11:50:00,160.41,160.52,160.35,160.46,38636.0,148.6139,148.7158,148.5583,148.6602,38636.0
2021-05-28 12:00:00,160.43,160.65,160.37,160.56,72542.0,148.6324,148.8362,148.5768,148.7528,72542.0
2021-05-28 12:10:00,160.57,160.89,160.53,160.84,74744.0,148.7621,149.0586,148.725,149.0122,74744.0
2021-05-28 12:20:00,160.87,161.12,160.77,160.78,58335.0,149.04,149.2716,148.9474,148.9566,58335.0
2021-05-28 12:30:00,160.78,160.9,160.7,160.87,51630.0,148.9566,149.0678,148.8825,149.04,51630.0
2021-05-28 12:40:00,160.9,161.29,160.82,161.0,66910.0,149.0678,149.4291,148.9937,149.1605,66910.0
2021-05-28 12:50:00,161.0,161.01,160.83,160.83,14101.0,149.1605,149.1697,149.003,149.003,14101.0
2021-05-28 13:00:00,160.8,160.87,160.71,160.72,31502.0,148.9752,149.04,148.8918,148.9011,31502.0
2021-05-28 13:10:00,160.73,160.79,160.6,160.76,64802.0,148.9103,148.9659,148.7899,148.9381,64802.0
2021-05-28 13:20:00,160.75,160.95,160.69,160.88,91339.0,148.9289,149.1141,148.8733,149.0493,91339.0
2021-05-28 13:30:00,160.89,161.18,160.85,161.05,75670.0,149.0586,149.3272,149.0215,149.2068,75670.0
2021-05-28 13:40:00,161.02,161.12,160.84,161.05,119692.0,149.179,149.2716,149.0122,149.2068,119692.0
2021-05-28 13:50:00,161.1,161.3,161.0,161.06,67203.0,149.2531,149.4384,149.1605,149.2161,67203.0
2021-05-28 14:00:00,161.08,161.21,160.99,161.1,36392.0,149.2346,149.355,149.1512,149.2531,36392.0
2021-05-28 14:10:00,161.08,161.1,160.86,160.97,23627.0,149.2346,149.2531,149.0308,149.1327,23627.0
2021-05-28 14:20:00,160.97,161.09,160.91,160.91,23405.0,149.1327,149.2439,149.0771,149.0771,23405.0
2021-05-28 14:30:00,160.94,161.07,160.83,160.98,38281.0,149.1049,149.2253,149.003,149.1419,38281.0
2021-05-28 14:40:00,160.98,161.06,160.77,160.84,49428.0,149.1419,149.2161,148.9474,149.0122,49428.0
2021-05-28 14:50:00,160.84,160.97,160.77,160.77,37667.0,149.0122,149.1327,148.9474,148.9474,37667.0
2021-05-28 15:00:00,160.8,161.07,160.8,161.02,54987.0,148.9752,149.2253,148.9752,149.179,54987.0
2021-05-28 15:10:00,161.0,161.1,160.92,161.06,32240.0,149.1605,149.2531,149.0864,149.2161,32240.0
2021-05-28 15:20:00,161.09,161.25,161.03,161.11,44597.0,149.2439,149.3921,149.1883,149.2624,44597.0
2021-05-28 15:30:00,161.1,161.23,161.01,161.1,54605.0,149.2531,149.3736,149.1697,149.2531,54605.0
2021-05-28 15:40:00,161.09,161.15,160.87,160.95,92911.0,149.2439,149.2994,149.04,149.1141,92911.0
2021-05-28 15:50:00,160.96,161.01,160.68,160.83,201319.0,149.1234,149.1697,148.864,149.003,201319.0
2021-06-01 09:30:00,165.27,165.51,163.74,163.99,384281.0,153.1165,153.3388,151.699,151.9306,384281.0
2021-06-01 09:40:00,163.95,165.7,163.74,165.38,131158.0,151.8935,153.5148,151.699,153.2184,131158.0
2021-06-01 09:50:00,165.38,165.4,164.46,164.74,107142.0,153.2184,153.2369,152.366,152.6254,107142.0
2021-06-01 10:00:00,164.89,165.74,164.51,164.64,79976.0,152.7644,153.5519,152.4124,152.5328,79976.0
2021-06-01 10:10:00,164.64,165.4,164.58,165.08,124045.0,152.5328,153.2369,152.4772,152.9404,124045.0
2021-06-01 10:20:00,165.08,165.13,164.13,164.43,89020.0,152.9404,152.9868,152.0603,152.3382,89020.0
2021-06-01 10:30:00,164.43,165.12,164.16,164.22,75425.0,152.3382,152.9775,152.0881,152.1437,75425.0
2021-06-01 10:40:00,164.23,164.67,164.11,164.3,43460.0,152.1529,152.5606,152.0418,152.2178,43460.0
2021-06-01 10:50:00,164.35,164.94,164.35,164.8,119205.0,152.2641,152.8107,152.2641,152.681,119205.0
2021-06-01 11:00:00,164.85,165.12,164.82,164.86,60773.0,152.7274,152.9775,152.6996,152.7366,60773.0
2021-06-01 11:10:00,164.85,165.85,164.82,165.74,96173.0,152.7274,153.6538,152.6996,153.5519,96173.0
2021-06-01 11:20:00,165.77,165.78,165.37,165.5,38978.0,153.5797,153.589,153.2091,153.3296,38978.0
2021-06-01 11:30:00,165.56,165.91,165.46,165.81,45406.0,153.3851,153.7094,153.2925,153.6168,45406.0
2021-06-01 11:40:00,165.86,165.87,165.46,165.49,88877.0,153.6631,153.6723,153.2925,153.3203,88877.0
2021-06-01 11:50:00,165.48,165.65,165.38,165.56,91923.0,153.311,153.4685,153.2184,153.3851,91923.0
2021-06-01 12:00:00,165.56,165.57,165.28,165.52,33436.0,153.3851,153.3944,153.1257,153.3481,33436.0
2021-06-01 12:10:00,165.52,165.64,165.18,165.19,52460.0,153.3481,153.4593,153.0331,153.0423,52460.0
2021-06-01 12:20:00,165.26,165.5,165.23,165.44,37492.0,153.1072,153.3296,153.0794,153.274,37492.0
2021-06-01 12:30:00,165.46,165.78,165.41,165.72,91585.0,153.2925,153.589,153.2462,153.5334,91585.0
2021-06-01 12:40:00,165.73,165.86,165.62,165.79,100579.0,153.5426,153.6631,153.4407,153.5982,100579.0
2021-06-01 12:50:00,165.77,165.94,165.68,165.9,46422.0,153.5797,153.7372,153.4963,153.7001,46422.0
2021-06-01 13:00:00,165.87,165.95,165.63,165.78,44453.0,153.6723,153.7465,153.45,153.589,44453.0
2021-06-01 13:10:00,165.79,165.9,165.47,165.48,29976.0,153.5982,153.7001,153.3018,153.311,29976.0
2021-06-01 13:20:00,165.49,165.58,165.33,165.53,40972.0,153.3203,153.4037,153.1721,153.3573,40972.0
2021-06-01 13:30:00,165.52,165.8,165.52,165.74,26743.0,153.3481,153.6075,153.3481,153.5519,26743.0
2021-06-01 13:40:00,165.73,165.85,165.33,165.36,30258.0,153.5426,153.6538,153.1721,153.1998,30258.0
2021-06-01 13:50:00,165.37,165.52,165.33,165.37,31540.0,153.2091,153.3481,153.1721,153.2091,31540.0
2021-06-01 14:00:00,165.38,165.67,165.37,165.38,31383.0,153.2184,153.4871,153.2091,153.2184,31383.0
2021-06-01 14:10:00,165.36,165.47,165.25,165.44,38529.0,153.1998,153.3018,153.0979,153.274,38529.0
2021-06-01 14:20:00,165.44,165.82,165.4,165.77,52415.0,153.274,153.626,153.2369,153.5797,52415.0
2021-06-01 14:30:00,165.74,165.95,165.72,165.88,45165.0,153.5519,153.7465,153.5334,153.6816,45165.0
2021-06-01 14:40:00,165.9,165.98,165.84,165.98,48345.0,153.7001,153.7743,153.6445,153.7743,48345.0
2021-06-01 14:50:00,165.95,166.11,165.85,166.07,81661.0,153.7465,153.8947,153.6538,153.8576,81661.0
2021-06-01 15:00:00,166.08,166.17,165.95,165.97,45647.0,153.8669,153.9503,153.7465,153.765,45647.0
2021-06-01 15:10:00,165.97,166.15,165.93,166.1,48824.0,153.765,153.9318,153.7279,153.8854,48824.0
2021-06-01 15:20:00,166.12,166.43,166.12,166.3,36483.0,153.904,154.1912,153.904,154.0707,36483.0
2021-06-01 15:30:00,166.3,166.48,166.16,166.46,57643.0,154.0707,154.2375,153.941,154.219,57643.0
2021-06-01 15:40:00,166.42,166.57,166.29,166.54,109359.0,154.1819,154.3209,154.0615,154.2931,109359.0
2021-06-01 15:50:00,166.57,166.63,166.23,166.23,248431.0,154.3209,154.3765,154.0059,154.0059,248431.0
2021-06-02 09:30:00,167.0,167.4,164.96,165.56,98841.0,154.7192,155.0898,152.8293,153.3851,98841.0
2021-06-02 09:40:00,165.49,165.85,165.28,165.75,95836.0,153.3203,153.6538,153.1257,153.5612,95836.0
2021-06-02 09:50:00,165.74,166.44,165.73,166.31,72324.0,153.5519,154.2004,153.5426,154.08,72324.0
2021-06-02 10:00:00,166.41,166.84,166.32,166.33,100427.0,154.1726,154.571,154.0893,154.0985,100427.0
2021-06-02 10:10:00,166.34,167.18,166.29,166.92,55524.0,154.1078,154.886,154.0615,154.6451,55524.0
2021-06-02 10:20:00,166.92,167.1,166.72,166.76,87998.0,154.6451,154.8119,154.4598,154.4969,87998.0
2021-06-02 10:30:00,166.78,166.98,166.4,166.65,32795.0,154.5154,154.7007,154.1634,154.395,32795.0
2021-06-02 10:40:00,166.69,166.78,166.48,166.61,22675.0,154.432,154.5154,154.2375,154.3579,22675.0
2021-06-02 10:50:00,166.69,166.82,166.42,166.49,71957.0,154.432,154.5525,154.1819,154.2467,71957.0
2021-06-02 11:00:00,166.51,166.59,166.16,166.17,37696.0,154.2653,154.3394,153.941,153.9503,37696.0
2021-06-02 11:10:00,166.17,166.32,166.04,166.3,30897.0,153.9503,154.0893,153.8298,154.0707,30897.0
2021-06-02 11:20:00,166.3,166.3,166.07,166.14,32163.0,154.0707,154.0707,153.8576,153.9225,32163.0
2021-06-02 11:30:00,166.11,166.3,166.06,166.1,28884.0,153.8947,154.0707,153.8484,153.8854,28884.0
2021-06-02 11:40:00,166.13,166.24,166.05,166.2,29453.0,153.9132,154.0151,153.8391,153.9781,29453.0
2021-06-02 11:50:00,166.22,166.22,165.88,165.93,28485.0,153.9966,153.9966,153.6816,153.7279,28485.0
2021-06-02 12:00:00,165.94,166.07,165.83,166.02,25200.0,153.7372,153.8576,153.6353,153.8113,25200.0
2021-06-02 12:10:00,166.0,166.06,165.75,165.97,24177.0,153.7928,153.8484,153.5612,153.765,24177.0
2021-06-02 12:20:00,165.94,165.96,165.66,165.68,33860.0,153.7372,153.7557,153.4778,153.4963,33860.0
2021-06-02 12:30:00,165.68,165.76,165.46,165.52,21484.0,153.4963,153.5704,153.2925,153.3481,21484.0
2021-06-02 12:40:00,165.5,165.63,165.38,165.54,32405.0,153.3296,153.45,153.2184,153.3666,32405.0
2021-06-02 12:50:00,165.52,165.93,165.51,165.85,36725.0,153.3481,153.7279,153.3388,153.6538,36725.0
2021-06-02 13:00:00,165.86,165.93,165.73,165.81,39018.0,153.6631,153.7279,153.5426,153.6168,39018.0
2021-06-02 13:10:00,165.83,165.87,165.5,165.58,44470.0,153.6353,153.6723,153.3296,153.4037,44470.0
2021-06-02 13:20:00,165.57,165.73,165.53,165.59,25758.0,153.3944,153.5426,153.3573,153.4129,25758.0
2021-06-02 13:30:00,165.55,165.83,165.53,165.76,21091.0,153.3759,153.6353,153.3573,153.5704,21091.0
2021-06-02 13:40:00,165.76,165.85,165.62,165.65,30222.0,153.5704,153.6538,153.4407,153.4685,30222.0
2021-06-02 13:50:00,165.68,165.7,165.44,165.5,161814.0,153.4963,153.5148,153.274,153.3296,161814.0
2021-06-02 14:00:00,165.48,165.73,165.47,165.63,36499.0,153.311,153.5426,153.3018,153.45,36499.0
2021-06-02 14:10:00,165.62,166.2,165.6,166.1,21270.0,153.4407,153.9781,153.4222,153.8854,21270.0
2021-06-02 14:20:00,166.11,166.18,166.02,166.16,24108.0,153.8947,153.9595,153.8113,153.941,24108.0
2021-06-02 14:30:00,166.16,166.3,166.14,166.22,30508.0,153.941,154.0707,153.9225,153.9966,30508.0
2021-06-02 14:40:00,166.22,166.3,166.14,166.19,24298.0,153.9966,154.0707,153.9225,153.9688,24298.0
2021-06-02 14:50:00,166.16,166.32,166.08,166.31,32270.0,153.941,154.0893,153.8669,154.08,32270.0
2021-06-02 15:00:00,166.32,166.38,166.22,166.32,53126.0,154.0893,154.1448,153.9966,154.0893,53126.0
2021-06-02 15:10:00,166.31,166.38,166.22,166.22,35682.0,154.08,154.1448,153.9966,153.9966,35682.0
2021-06-02 15:20:00,166.2,166.22,166.12,166.18,19668.0,153.9781,153.9966,153.904,153.9595,19668.0
2021-06-02 15:30:00,166.16,166.25,166.02,166.02,31779.0,153.941,154.0244,153.8113,153.8113,31779.0
2021-06-02 15:40:00,166.03,166.14,165.95,166.03,49310.0,153.8206,153.9225,153.7465,153.8206,49310.0
2021-06-02 15:50:00,166.02,166.25,165.88,165.94,247739.0,153.8113,154.0244,153.6816,153.7372,247739.0
2021-06-03 09:30:00,165.06,165.93,164.34,164.67,63654.0,152.9219,153.7279,152.2549,152.5606,63654.0
2021-06-03 09:40:00,164.69,165.08,164.31,164.86,59525.0,152.5791,152.9404,152.2271,152.7366,59525.0
2021-06-03 09:50:00,164.94,165.7,164.73,165.54,39088.0,152.8107,153.5148,152.6162,153.3666,39088.0
2021-06-03 10:00:00,165.54,165.6,165.04,165.43,56337.0,153.3666,153.4222,152.9034,153.2647,56337.0
2021-06-03 10:10:00,165.44,165.6,165.14,165.22,40943.0,153.274,153.4222,152.996,153.0701,40943.0
2021-06-03 10:20:00,165.19,165.37,165.15,165.25,21474.0,153.0423,153.2091,153.0053,153.0979,21474.0
2021-06-03 10:30:00,165.22,165.7,165.16,165.56,42882.0,153.0701,153.5148,153.0146,153.3851,42882.0
2021-06-03 10:40:00,165.6,166.37,165.55,166.29,60712.0,153.4222,154.1356,153.3759,154.0615,60712.0
2021-06-03 10:50:00,166.32,166.38,166.03,166.22,27324.0,154.0893,154.1448,153.8206,153.9966,27324.0
2021-06-03 11:00:00,166.19,166.66,166.09,166.63,37911.0,153.9688,154.4042,153.8762,154.3765,37911.0
2021-06-03 11:10:00,166.61,166.74,166.54,166.71,38349.0,154.3579,154.4784,154.2931,154.4506,38349.0
2021-06-03 11:20:00,166.72,167.27,166.6,167.21,24794.0,154.4598,154.9694,154.3487,154.9138,24794.0
2021-06-03 11:30:00,167.19,167.25,166.93,167.19,26520.0,154.8953,154.9509,154.6544,154.8953,26520.0
2021-06-03 11:40:00,167.22,167.34,167.12,167.18,31006.0,154.9231,155.0342,154.8304,154.886,31006.0
2021-06-03 11:50:00,167.17,167.26,167.02,167.03,37861.0,154.8767,154.9601,154.7378,154.747,37861.0
2021-06-03 12:00:00,167.06,167.06,166.84,166.86,33510.0,154.7748,154.7748,154.571,154.5895,33510.0
2021-06-03 12:10:00,166.88,167.06,166.8,166.85,65095.0,154.6081,154.7748,154.534,154.5803,65095.0
2021-06-03 12:20:00,166.88,166.89,166.47,166.52,31513.0,154.6081,154.6173,154.2282,154.2745,31513.0
2021-06-03 12:30:00,166.55,166.67,166.36,166.58,25262.0,154.3023,154.4135,154.1263,154.3301,25262.0
2021-06-03 12:40:00,166.65,166.69,166.37,166.37,16981.0,154.395,154.432,154.1356,154.1356,16981.0
2021-06-03 12:50:00,166.38,166.49,166.25,166.31,26921.0,154.1448,154.2467,154.0244,154.08,26921.0
2021-06-03 13:00:00,166.32,166.49,165.98,166.15,26682.0,154.0893,154.2467,153.7743,153.9318,26682.0
2021-06-03 13:10:00,166.25,166.29,165.99,166.23,13935.0,154.0244,154.0615,153.7835,154.0059,13935.0
2021-06-03 13:20:00,166.24,166.45,166.16,166.22,51367.0,154.0151,154.2097,153.941,153.9966,51367.0
2021-06-03 13:30:00,166.22,166.37,166.14,166.22,28267.0,153.9966,154.1356,153.9225,153.9966,28267.0
2021-06-03 13:40:00,166.25,166.36,166.1,166.11,26608.0,154.0244,154.1263,153.8854,153.8947,26608.0
2021-06-03 13:50:00,166.09,166.19,165.96,165.96,8133.0,153.8762,153.9688,153.7557,153.7557,8133.0
2021-06-03 14:00:00,165.97,166.03,165.8,165.9,11727.0,153.765,153.8206,153.6075,153.7001,11727.0
2021-06-03 14:10:00,165.91,165.91,165.61,165.7,10759.0,153.7094,153.7094,153.4315,153.5148,10759.0
2021-06-03 14:20:00,165.7,165.83,165.63,165.76,24293.0,153.5148,153.6353,153.45,153.5704,24293.0
2021-06-03 14:30:00,165.79,165.86,165.71,165.74,28722.0,153.5982,153.6631,153.5241,153.5519,28722.0
2021-06-03 14:40:00,165.73,165.99,165.67,165.88,21130.0,153.5426,153.7835,153.4871,153.6816,21130.0
2021-06-03 14:50:00,165.87,166.03,165.79,165.89,12536.0,153.6723,153.8206,153.5982,153.6909,12536.0
2021-06-03 15:00:00,165.9,166.18,165.8,166.12,23307.0,153.7001,153.9595,153.6075,153.904,23307.0
2021-06-03 15:10:00,166.14,166.24,166.06,166.15,36007.0,153.9225,154.0151,153.8484,153.9318,36007.0
2021-06-03 15:20:00,166.08,166.35,165.96,166.2,65856.0,153.8669,154.117,153.7557,153.9781,65856.0
2021-06-03 15:30:00,166.24,166.37,166.08,166.24,88776.0,154.0151,154.1356,153.8669,154.0151,88776.0
2021-06-03 15:40:00,166.25,166.38,166.14,166.36,119499.0,154.0244,154.1448,153.9225,154.1263,119499.0
2021-06-03 15:50:00,166.34,166.44,166.14,166.3,235403.0,154.1078,154.2004,153.9225,154.0707,235403.0
2021-06-04 09:30:00,167.07,168.0,167.05,167.39,94555.0,154.7841,155.6457,154.7656,155.0806,94555.0
2021-06-04 09:40:00,167.38,167.69,166.51,166.58,113620.0,155.0713,155.3585,154.2653,154.3301,113620.0
2021-06-04 09:50:00,166.59,166.76,165.8,166.33,53712.0,154.3394,154.4969,153.6075,154.0985,53712.0
2021-06-04 10:00:00,166.39,166.41,165.97,166.16,56965.0,154.1541,154.1726,153.765,153.941,56965.0
2021-06-04 10:10:00,166.13,166.24,165.86,166.24,15449.0,153.9132,154.0151,153.6631,154.0151,15449.0
2021-06-04 10:20:00,166.26,166.37,165.97,166.19,38250.0,154.0337,154.1356,153.765,153.9688,38250.0
2021-06-04 10:30:00,166.23,166.47,165.65,165.88,53781.0,154.0059,154.2282,153.4685,153.6816,53781.0
2021-06-04 10:40:00,165.92,165.97,165.49,165.86,17323.0,153.7187,153.765,153.3203,153.6631,17323.0
2021-06-04 10:50:00,165.81,166.13,165.71,166.13,39043.0,153.6168,153.9132,153.5241,153.9132,39043.0
2021-06-04 11:00:00,166.19,166.19,165.87,165.91,27180.0,153.9688,153.9688,153.6723,153.7094,27180.0
2021-06-04 11:10:00,165.93,165.97,165.44,165.44,13605.0,153.7279,153.765,153.274,153.274,13605.0
2021-06-04 11:20:00,165.5,165.52,165.11,165.15,32935.0,153.3296,153.3481,152.9682,153.0053,32935.0
2021-06-04 11:30:00,165.13,165.25,165.03,165.13,20613.0,152.9868,153.0979,152.8941,152.9868,20613.0
2021-06-04 11:40:00,165.15,165.4,165.05,165.14,14524.0,153.0053,153.2369,152.9126,152.996,14524.0
2021-06-04 11:50:00,165.14,165.31,165.08,165.29,9722.0,152.996,153.1535,152.9404,153.135,9722.0
2021-06-04 12:00:00,165.32,165.41,165.26,165.4,24198.0,153.1628,153.2462,153.1072,153.2369,24198.0
2021-06-04 12:10:00,165.38,165.72,165.32,165.66,10988.0,153.2184,153.5334,153.1628,153.4778,10988.0
2021-06-04 12:20:00,165.63,165.68,165.54,165.58,18572.0,153.45,153.4963,153.3666,153.4037,18572.0
2021-06-04 12:30:00,165.55,165.67,165.52,165.56,25112.0,153.3759,153.4871,153.3481,153.3851,25112.0
2021-06-04 12:40:00,165.56,165.69,165.49,165.69,49655.0,153.3851,153.5056,153.3203,153.5056,49655.0
2021-06-04 12:50:00,165.7,166.08,165.7,166.07,14532.0,153.5148,153.8669,153.5148,153.8576,14532.0
2021-06-04 13:00:00,166.1,166.34,165.98,166.11,96832.0,153.8854,154.1078,153.7743,153.8947,96832.0
2021-06-04 13:10:00,166.14,166.23,166.07,166.19,26568.0,153.9225,154.0059,153.8576,153.9688,26568.0
2021-06-04 13:20:00,166.2,166.22,166.04,166.19,34208.0,153.9781,153.9966,153.8298,153.9688,34208.0
2021-06-04 13:30:00,166.18,166.26,166.11,166.16,48805.0,153.9595,154.0337,153.8947,153.941,48805.0
2021-06-04 13:40:00,166.15,166.25,166.15,166.2,43456.0,153.9318,154.0244,153.9318,153.9781,43456.0
2021-06-04 13:50:00,166.17,166.19,166.03,166.11,51769.0,153.9503,153.9688,153.8206,153.8947,51769.0
2021-06-04 14:00:00,166.11,166.19,166.06,166.15,10659.0,153.8947,153.9688,153.8484,153.9318,10659.0
2021-06-04 14:10:00,166.15,166.23,166.09,166.18,32427.0,153.9318,154.0059,153.8762,153.9595,32427.0
2021-06-04 14:20:00,166.16,166.47,166.13,166.39,141363.0,153.941,154.2282,153.9132,154.1541,141363.0
2021-06-04 14:30:00,166.38,166.64,166.35,166.42,86464.0,154.1448,154.3857,154.117,154.1819,86464.0
2021-06-04 14:40:00,166.39,166.43,166.15,166.25,71448.0,154.1541,154.1912,153.9318,154.0244,71448.0
2021-06-04 14:50:00,166.22,166.29,166.13,166.13,33423.0,153.9966,154.0615,153.9132,153.9132,33423.0
2021-06-04 15:00:00,166.15,166.21,165.95,165.98,26325.0,153.9318,153.9873,153.7465,153.7743,26325.0
2021-06-04 15:10:00,166.01,166.05,165.82,165.97,17084.0,153.802,153.8391,153.626,153.765,17084.0
2021-06-04 15:20:00,165.98,166.18,165.96,166.01,32877.0,153.7743,153.9595,153.7557,153.802,32877.0
2021-06-04 15:30:00,166.03,166.17,165.98,166.12,81131.0,153.8206,153.9503,153.7743,153.904,81131.0
2021-06-04 15:40:00,166.16,166.2,166.04,166.16,71367.0,153.941,153.9781,153.8298,153.941,71367.0
2021-06-04 15:50:00,166.17,166.45,166.07,166.26,222103.0,153.9503,154.2097,153.8576,154.0337,222103.0
2021-06-07 09:30:00,163.5,165.31,163.5,164.35,208321.0,151.4766,153.1535,151.4766,152.2641,208321.0
2021-06-07 09:40:00,164.35,164.82,164.29,164.61,63311.0,152.2641,152.6996,152.2085,152.505,63311.0
2021-06-07 09:50:00,164.61,164.67,163.92,164.12,22945.0,152.505,152.5606,151.8657,152.051,22945.0
2021-06-07 10:00:00,164.2,164.21,163.79,164.1,44680.0,152.1252,152.1344,151.7453,152.0325,44680.0
2021-06-07 10:10:00,164.07,164.43,163.93,164.32,26780.0,152.0047,152.3382,151.875,152.2363,26780.0
2021-06-07 10:20:00,164.41,164.48,163.96,163.96,17319.0,152.3197,152.3846,151.9028,151.9028,17319.0
2021-06-07 10:30:00,163.99,164.01,163.79,163.86,61420.0,151.9306,151.9491,151.7453,151.8102,61420.0
2021-06-07 10:40:00,163.88,163.94,163.69,163.82,51002.0,151.8287,151.8843,151.6527,151.7731,51002.0
2021-06-07 10:50:00,163.83,163.83,163.53,163.61,47207.0,151.7824,151.7824,151.5044,151.5785,47207.0
2021-06-07 11:00:00,163.61,163.68,163.31,163.33,67184.0,151.5785,151.6434,151.3006,151.3191,67184.0
2021-06-07 11:10:00,163.37,163.67,163.35,163.51,28133.0,151.3562,151.6341,151.3377,151.4859,28133.0
2021-06-07 11:20:00,163.5,163.51,163.17,163.41,20343.0,151.4766,151.4859,151.1709,151.3932,20343.0
2021-06-07 11:30:00,163.47,163.47,163.3,163.3,18007.0,151.4488,151.4488,151.2913,151.2913,18007.0
2021-06-07 11:40:00,163.27,163.36,163.24,163.31,12176.0,151.2635,151.3469,151.2357,151.3006,12176.0
2021-06-07 11:50:00,163.31,163.47,163.12,163.47,32432.0,151.3006,151.4488,151.1246,151.4488,32432.0
2021-06-07 12:00:00,163.45,163.62,163.35,163.5,56219.0,151.4303,151.5878,151.3377,151.4766,56219.0
2021-06-07 12:10:00,163.51,163.61,163.47,163.53,41246.0,151.4859,151.5785,151.4488,151.5044,41246.0
2021-06-07 12:20:00,163.54,163.68,163.4,163.55,58582.0,151.5137,151.6434,151.384,151.5229,58582.0
2021-06-07 12:30:00,163.58,163.65,163.52,163.58,42359.0,151.5507,151.6156,151.4952,151.5507,42359.0
2021-06-07 12:40:00,163.58,163.66,163.51,163.64,72573.0,151.5507,151.6249,151.4859,151.6063,72573.0
2021-06-07 12:50:00,163.62,163.91,163.62,163.73,17163.0,151.5878,151.8565,151.5878,151.6897,17163.0
2021-06-07 13:00:00,163.74,163.84,163.67,163.8,26101.0,151.699,151.7916,151.6341,151.7546,26101.0
2021-06-07 13:10:00,163.77,163.86,163.68,163.78,50379.0,151.7268,151.8102,151.6434,151.736,50379.0
2021-06-07 13:20:00,163.79,163.85,163.54,163.64,58603.0,151.7453,151.8009,151.5137,151.6063,58603.0
2021-06-07 13:30:00,163.65,163.65,163.33,163.33,28685.0,151.6156,151.6156,151.3191,151.3191,28685.0
2021-06-07 13:40:00,163.32,163.34,163.14,163.19,34357.0,151.3099,151.3284,151.1431,151.1894,34357.0
2021-06-07 13:50:00,163.19,163.2,162.97,163.04,74662.0,151.1894,151.1987,150.9856,151.0505,74662.0
2021-06-07 14:00:00,163.03,163.09,162.98,162.98,96781.0,151.0412,151.0968,150.9949,150.9949,96781.0
2021-06-07 14:10:00,162.99,162.99,162.59,162.72,28461.0,151.0041,151.0041,150.6335,150.754,28461.0
2021-06-07 14:20:00,162.74,162.96,162.74,162.89,14573.0,150.7725,150.9763,150.7725,150.9115,14573.0
2021-06-07 14:30:00,162.93,163.18,162.85,163.04,39179.0,150.9485,151.1802,150.8744,151.0505,39179.0
2021-06-07 14:40:00,163.05,163.06,162.84,162.88,62423.0,151.0597,151.069,150.8652,150.9022,62423.0
2021-06-07 14:50:00,162.86,162.91,162.77,162.84,40324.0,150.8837,150.93,150.8003,150.8652,40324.0
2021-06-07 15:00:00,162.84,162.98,162.78,162.93,63423.0,150.8652,150.9949,150.8096,150.9485,63423.0
2021-06-07 15:10:00,162.96,163.35,162.95,163.35,38198.0,150.9763,151.3377,150.9671,151.3377,38198.0
2021-06-07 15:20:00,163.37,163.59,163.25,163.53,49935.0,151.3562,151.56,151.245,151.5044,49935.0
2021-06-07 15:30:00,163.53,163.53,163.3,163.38,76756.0,151.5044,151.5044,151.2913,151.3655,76756.0
2021-06-07 15:40:00,163.38,163.58,163.32,163.58,69656.0,151.3655,151.5507,151.3099,151.5507,69656.0
2021-06-07 15:50:00,163.62,163.7,163.4,163.66,293502.0,151.5878,151.6619,151.384,151.6249,293502.0
2021-06-08 09:30:00,162.51,162.79,161.32,161.44,70564.0,150.5594,150.8188,149.4569,149.5681,70564.0
2021-06-08 09:40:00,161.37,161.66,161.05,161.53,36838.0,149.5033,149.7719,149.2068,149.6515,36838.0
2021-06-08 09:50:00,161.48,161.51,161.16,161.4,31239.0,149.6052,149.633,149.3087,149.5311,31239.0
2021-06-08 10:00:00,161.37,161.78,161.04,161.12,41053.0,149.5033,149.8831,149.1975,149.2716,41053.0
2021-06-08 10:10:00,161.13,161.69,161.12,161.61,97366.0,149.2809,149.7997,149.2716,149.7256,97366.0
2021-06-08 10:20:00,161.6,161.87,161.39,161.85,96467.0,149.7163,149.9665,149.5218,149.948,96467.0
2021-06-08 10:30:00,161.87,162.09,161.82,161.9,96436.0,149.9665,150.1703,149.9202,149.9943,96436.0
2021-06-08 10:40:00,161.88,162.09,161.72,161.93,38963.0,149.9758,150.1703,149.8275,150.0221,38963.0
2021-06-08 10:50:00,161.95,162.44,161.94,162.34,125693.0,150.0406,150.4946,150.0313,150.4019,125693.0
2021-06-08 11:00:00,162.36,162.58,162.22,162.35,77904.0,150.4205,150.6243,150.2908,150.4112,77904.0
2021-06-08 11:10:00,162.29,162.33,161.77,161.95,63147.0,150.3556,150.3927,149.8738,150.0406,63147.0
2021-06-08 11:20:00,161.95,162.29,161.94,162.23,79801.0,150.0406,150.3556,150.0313,150.3,79801.0
2021-06-08 11:30:00,162.21,162.62,162.12,162.46,109246.0,150.2815,150.6613,150.1981,150.5131,109246.0
2021-06-08 11:40:00,162.49,163.32,162.41,163.16,163096.0,150.5409,151.3099,150.4668,151.1616,163096.0
2021-06-08 11:50:00,163.16,163.46,163.12,163.35,159959.0,151.1616,151.4396,151.1246,151.3377,159959.0
2021-06-08 12:00:00,163.35,163.69,163.27,163.64,95041.0,151.3377,151.6527,151.2635,151.6063,95041.0
2021-06-08 12:10:00,163.59,163.76,163.41,163.41,71698.0,151.56,151.7175,151.3932,151.3932,71698.0
2021-06-08 12:20:00,163.43,163.53,163.19,163.5,35652.0,151.4118,151.5044,151.1894,151.4766,35652.0
2021-06-08 12:30:00,163.47,163.7,163.47,163.61,15783.0,151.4488,151.6619,151.4488,151.5785,15783.0
2021-06-08 12:40:00,163.62,163.76,163.61,163.76,15987.0,151.5878,151.7175,151.5785,151.7175,15987.0
2021-06-08 12:50:00,163.77,163.84,163.42,163.56,54770.0,151.7268,151.7916,151.4025,151.5322,54770.0
2021-06-08 13:00:00,163.55,163.71,163.31,163.5,65755.0,151.5229,151.6712,151.3006,151.4766,65755.0
2021-06-08 13:10:00,163.52,163.64,163.5,163.52,28724.0,151.4952,151.6063,151.4766,151.4952,28724.0
2021-06-08 13:20:00,163.55,163.6,163.45,163.45,33907.0,151.5229,151.5693,151.4303,151.4303,33907.0
2021-06-08 13:30:00,163.4,163.45,163.17,163.21,42137.0,151.384,151.4303,151.1709,151.208,42137.0
2021-06-08 13:40:00,163.21,163.37,163.02,163.08,58237.0,151.208,151.3562,151.0319,151.0875,58237.0
2021-06-08 13:50:00,163.07,163.13,163.0,163.06,35740.0,151.0782,151.1338,151.0134,151.069,35740.0
2021-06-08 14:00:00,163.06,163.12,162.98,163.06,14908.0,151.069,151.1246,150.9949,151.069,14908.0
2021-06-08 14:10:00,163.05,163.09,162.84,163.01,27071.0,151.0597,151.0968,150.8652,151.0227,27071.0
2021-06-08 14:20:00,163.0,163.18,162.93,163.17,37167.0,151.0134,151.1802,150.9485,151.1709,37167.0
2021-06-08 14:30:00,163.17,163.31,163.1,163.31,20582.0,151.1709,151.3006,151.106,151.3006,20582.0
2021-06-08 14:40:00,163.29,163.31,163.11,163.25,11818.0,151.2821,151.3006,151.1153,151.245,11818.0
2021-06-08 14:50:00,163.23,163.32,163.07,163.09,50269.0,151.2265,151.3099,151.0782,151.0968,50269.0
2021-06-08 15:00:00,163.05,163.24,163.01,163.2,44864.0,151.0597,151.2357,151.0227,151.1987,44864.0
2021-06-08 15:10:00,163.2,163.2,162.91,162.94,19333.0,151.1987,151.1987,150.93,150.9578,19333.0
2021-06-08 15:20:00,162.95,163.01,162.74,162.85,30611.0,150.9671,151.0227,150.7725,150.8744,30611.0
2021-06-08 15:30:00,162.86,163.15,162.77,163.13,39658.0,150.8837,151.1524,150.8003,151.1338,39658.0
2021-06-08 15:40:00,163.13,163.13,162.81,162.97,62113.0,151.1338,151.1338,150.8374,150.9856,62113.0
2021-06-08 15:50:00,162.98,163.1,162.51,162.67,258511.0,150.9949,151.106,150.5594,150.7077,258511.0
2021-06-09 09:30:00,162.6,162.62,160.78,160.94,93593.0,150.6428,150.6613,148.9566,149.1049,93593.0
2021-06-09 09:40:00,160.94,160.95,160.21,160.21,74233.0,149.1049,149.1141,148.4286,148.4286,74233.0
2021-06-09 09:50:00,160.25,160.28,159.3,159.56,91053.0,148.4656,148.4934,147.5855,147.8264,91053.0
2021-06-09 10:00:00,159.61,160.06,159.42,160.02,85108.0,147.8727,148.2896,147.6967,148.2525,85108.0
2021-06-09 10:10:00,160.06,160.21,159.77,160.12,174388.0,148.2896,148.4286,148.0209,148.3452,174388.0
2021-06-09 10:20:00,160.08,160.66,160.02,160.61,51773.0,148.3081,148.8455,148.2525,148.7992,51773.0
2021-06-09 10:30:00,160.61,160.89,160.4,160.43,49254.0,148.7992,149.0586,148.6046,148.6324,49254.0
2021-06-09 10:40:00,160.42,160.9,160.15,160.86,34600.0,148.6231,149.0678,148.373,149.0308,34600.0
2021-06-09 10:50:00,160.87,160.93,160.69,160.81,33888.0,149.04,149.0956,148.8733,148.9844,33888.0
2021-06-09 11:00:00,160.85,161.35,160.82,161.35,21474.0,149.0215,149.4847,148.9937,149.4847,21474.0
2021-06-09 11:10:00,161.34,161.59,161.32,161.55,23613.0,149.4755,149.7071,149.4569,149.67,23613.0
2021-06-09 11:20:00,161.57,161.69,161.44,161.46,47685.0,149.6886,149.7997,149.5681,149.5866,47685.0
2021-06-09 11:30:00,161.52,161.6,161.41,161.56,20103.0,149.6422,149.7163,149.5403,149.6793,20103.0
2021-06-09 11:40:00,161.56,161.89,161.54,161.85,26508.0,149.6793,149.985,149.6608,149.948,26508.0
2021-06-09 11:50:00,161.85,161.88,161.6,161.7,31619.0,149.948,149.9758,149.7163,149.809,31619.0
2021-06-09 12:00:00,161.7,161.71,161.43,161.59,45446.0,149.809,149.8183,149.5588,149.7071,45446.0
2021-06-09 12:10:00,161.62,161.69,161.19,161.28,30826.0,149.7349,149.7997,149.3365,149.4199,30826.0
2021-06-09 12:20:00,161.34,161.46,161.22,161.24,70671.0,149.4755,149.5866,149.3643,149.3828,70671.0
2021-06-09 12:30:00,161.28,161.33,161.2,161.25,31218.0,149.4199,149.4662,149.3458,149.3921,31218.0
2021-06-09 12:40:00,161.27,161.36,161.05,161.05,20642.0,149.4106,149.494,149.2068,149.2068,20642.0
2021-06-09 12:50:00,161.07,161.16,161.0,161.01,37233.0,149.2253,149.3087,149.1605,149.1697,37233.0
2021-06-09 13:00:00,161.01,161.04,160.9,160.97,13062.0,149.1697,149.1975,149.0678,149.1327,13062.0
2021-06-09 13:10:00,160.97,161.07,160.92,161.01,27257.0,149.1327,149.2253,149.0864,149.1697,27257.0
2021-06-09 13:20:00,161.01,161.04,160.9,160.9,20067.0,149.1697,149.1975,149.0678,149.0678,20067.0
2021-06-09 13:30:00,160.9,160.93,160.77,160.82,15651.0,149.0678,149.0956,148.9474,148.9937,15651.0
2021-06-09 13:40:00,160.8,160.87,160.66,160.75,18817.0,148.9752,149.04,148.8455,148.9289,18817.0
2021-06-09 13:50:00,160.76,160.86,160.61,160.63,23405.0,148.9381,149.0308,148.7992,148.8177,23405.0
2021-06-09 14:00:00,160.65,160.77,160.59,160.75,39528.0,148.8362,148.9474,148.7806,148.9289,39528.0
2021-06-09 14:10:00,160.73,160.76,160.47,160.47,35713.0,148.9103,148.9381,148.6694,148.6694,35713.0
2021-06-09 14:20:00,160.46,160.75,160.45,160.65,27355.0,148.6602,148.9289,148.6509,148.8362,27355.0
2021-06-09 14:30:00,160.65,160.88,160.58,160.58,41682.0,148.8362,149.0493,148.7714,148.7714,41682.0
2021-06-09 14:40:00,160.57,160.77,160.44,160.75,36314.0,148.7621,148.9474,148.6417,148.9289,36314.0
2021-06-09 14:50:00,160.75,160.99,160.7,160.86,88175.0,148.9289,149.1512,148.8825,149.0308,88175.0
2021-06-09 15:00:00,160.84,160.97,160.73,160.73,83490.0,149.0122,149.1327,148.9103,148.9103,83490.0
2021-06-09 15:10:00,160.81,160.87,160.63,160.63,65872.0,148.9844,149.04,148.8177,148.8177,65872.0
2021-06-09 15:20:00,160.62,160.68,160.46,160.6,75218.0,148.8084,148.864,148.6602,148.7899,75218.0
2021-06-09 15:30:00,160.58,160.8,160.54,160.63,78458.0,148.7714,148.9752,148.7343,148.8177,78458.0
2021-06-09 15:40:00,160.65,160.9,160.65,160.86,91845.0,148.8362,149.0678,148.8362,149.0308,91845.0
2021-06-09 15:50:00,160.91,160.94,160.57,160.6,166634.0,149.0771,149.1049,148.7621,148.7899,166634.0
2021-06-10 09:30:00,162.99,163.86,161.75,161.84,91865.0,151.0041,151.8102,149.8553,149.9387,91865.0
2021-06-10 09:40:00,161.79,161.95,161.17,161.18,42415.0,149.8924,150.0406,149.318,149.3272,42415.0
2021-06-10 09:50:00,161.21,161.34,160.72,160.87,48763.0,149.355,149.4755,148.9011,149.04,48763.0
2021-06-10 10:00:00,160.88,161.1,160.5,160.58,66628.0,149.0493,149.2531,148.6972,148.7714,66628.0
2021-06-10 10:10:00,160.5,160.81,160.37,160.44,63496.0,148.6972,148.9844,148.5768,148.6417,63496.0
2021-06-10 10:20:00,160.45,160.46,160.12,160.17,39601.0,148.6509,148.6602,148.3452,148.3915,39601.0
2021-06-10 10:30:00,160.19,160.28,159.86,159.97,53830.0,148.41,148.4934,148.1043,148.2062,53830.0
2021-06-10 10:40:00,159.97,160.17,159.88,159.94,41751.0,148.2062,148.3915,148.1228,148.1784,41751.0
2021-06-10 10:50:00,159.93,160.09,159.5,159.68,67399.0,148.1692,148.3174,147.7708,147.9375,67399.0
2021-06-10 11:00:00,159.66,159.91,159.58,159.7,116204.0,147.919,148.1506,147.8449,147.9561,116204.0
2021-06-10 11:10:00,159.73,159.82,159.35,159.61,31126.0,147.9839,148.0672,147.6318,147.8727,31126.0
2021-06-10 11:20:00,159.54,159.59,159.35,159.49,60100.0,147.8078,147.8542,147.6318,147.7615,60100.0
2021-06-10 11:30:00,159.5,159.5,159.19,159.31,39866.0,147.7708,147.7708,147.4836,147.5947,39866.0
2021-06-10 11:40:00,159.31,159.39,159.19,159.35,38937.0,147.5947,147.6689,147.4836,147.6318,38937.0
2021-06-10 11:50:00,159.35,159.54,159.34,159.45,49773.0,147.6318,147.8078,147.6225,147.7245,49773.0
2021-06-10 12:00:00,159.46,159.62,159.28,159.37,42929.0,147.7337,147.882,147.567,147.6503,42929.0
2021-06-10 12:10:00,159.4,159.43,159.14,159.37,33420.0,147.6781,147.7059,147.4373,147.6503,33420.0
2021-06-10 12:20:00,159.41,159.55,159.29,159.55,60715.0,147.6874,147.8171,147.5762,147.8171,60715.0
2021-06-10 12:30:00,159.56,159.74,159.42,159.55,99217.0,147.8264,147.9931,147.6967,147.8171,99217.0
2021-06-10 12:40:00,159.53,159.55,159.29,159.36,74781.0,147.7986,147.8171,147.5762,147.6411,74781.0
2021-06-10 12:50:00,159.36,159.46,159.25,159.43,36414.0,147.6411,147.7337,147.5392,147.7059,36414.0
2021-06-10 13:00:00,159.42,159.51,159.33,159.38,81909.0,147.6967,147.78,147.6133,147.6596,81909.0
2021-06-10 13:10:00,159.39,159.47,159.32,159.38,51353.0,147.6689,147.743,147.604,147.6596,51353.0
2021-06-10 13:20:00,159.39,159.48,159.28,159.28,41568.0,147.6689,147.7522,147.567,147.567,41568.0
2021-06-10 13:30:00,159.3,159.56,159.19,159.54,62798.0,147.5855,147.8264,147.4836,147.8078,62798.0
2021-06-10 13:40:00,159.53,159.53,159.32,159.37,43884.0,147.7986,147.7986,147.604,147.6503,43884.0
2021-06-10 13:50:00,159.36,159.58,159.29,159.49,91942.0,147.6411,147.8449,147.5762,147.7615,91942.0
2021-06-10 14:00:00,159.48,159.48,159.37,159.38,71653.0,147.7522,147.7522,147.6503,147.6596,71653.0
2021-06-10 14:10:00,159.38,159.46,159.35,159.37,65042.0,147.6596,147.7337,147.6318,147.6503,65042.0
2021-06-10 14:20:00,159.37,159.4,159.07,159.16,49441.0,147.6503,147.6781,147.3724,147.4558,49441.0
2021-06-10 14:30:00,159.17,159.32,159.14,159.24,75980.0,147.465,147.604,147.4373,147.5299,75980.0
2021-06-10 14:40:00,159.28,159.42,159.13,159.36,63877.0,147.567,147.6967,147.428,147.6411,63877.0
2021-06-10 14:50:00,159.38,159.45,159.2,159.22,59800.0,147.6596,147.7245,147.4928,147.5114,59800.0
2021-06-10 15:00:00,159.24,159.28,159.09,159.1,55957.0,147.5299,147.567,147.3909,147.4002,55957.0
2021-06-10 15:10:00,159.12,159.15,158.96,159.12,57210.0,147.4187,147.4465,147.2705,147.4187,57210.0
2021-06-10 15:20:00,159.11,159.13,158.89,158.92,38395.0,147.4095,147.428,147.2056,147.2334,38395.0
2021-06-10 15:30:00,158.91,159.19,158.83,159.07,72907.0,147.2242,147.4836,147.15,147.3724,72907.0
2021-06-10 15:40:00,159.06,159.06,158.75,158.78,73109.0,147.3631,147.3631,147.0759,147.1037,73109.0
2021-06-10 15:50:00,158.8,158.92,158.6,158.74,327721.0,147.1223,147.2334,146.937,147.0667,327721.0
2021-06-11 09:30:00,159.2,160.5,159.12,160.28,60969.0,147.4928,148.6972,147.4187,148.4934,60969.0
2021-06-11 09:40:00,160.41,160.48,159.68,159.68,23214.0,148.6139,148.6787,147.9375,147.9375,23214.0
2021-06-11 09:50:00,159.58,160.22,159.48,159.91,18284.0,147.8449,148.4378,147.7522,148.1506,18284.0
2021-06-11 10:00:00,160.0,160.28,159.41,159.44,51759.0,148.234,148.4934,147.6874,147.7152,51759.0
2021-06-11 10:10:00,159.41,159.56,159.28,159.46,28613.0,147.6874,147.8264,147.567,147.7337,28613.0
2021-06-11 10:20:00,159.35,159.56,159.2,159.44,37218.0,147.6318,147.8264,147.4928,147.7152,37218.0
2021-06-11 10:30:00,159.4,159.81,159.24,159.6,51979.0,147.6781,148.058,147.5299,147.8634,51979.0
2021-06-11 10:40:00,159.65,159.87,159.47,159.67,78473.0,147.9097,148.1136,147.743,147.9283,78473.0
2021-06-11 10:50:00,159.7,159.74,159.52,159.63,39872.0,147.9561,147.9931,147.7893,147.8912,39872.0
2021-06-11 11:00:00,159.6,159.84,159.52,159.8,59287.0,147.8634,148.0858,147.7893,148.0487,59287.0
2021-06-11 11:10:00,159.8,159.9,159.21,159.26,37509.0,148.0487,148.1414,147.5021,147.5484,37509.0
2021-06-11 11:20:00,159.24,159.38,159.1,159.22,40031.0,147.5299,147.6596,147.4002,147.5114,40031.0
2021-06-11 11:30:00,159.21,159.7,159.2,159.66,48532.0,147.5021,147.9561,147.4928,147.919,48532.0
2021-06-11 11:40:00,159.64,159.74,159.52,159.54,45925.0,147.9005,147.9931,147.7893,147.8078,45925.0
2021-06-11 11:50:00,159.6,159.81,159.56,159.78,56718.0,147.8634,148.058,147.8264,148.0302,56718.0
2021-06-11 12:00:00,159.78,160.3,159.77,159.97,34499.0,148.0302,148.5119,148.0209,148.2062,34499.0
2021-06-11 12:10:00,159.95,160.05,159.75,159.85,18189.0,148.1877,148.2803,148.0024,148.095,18189.0
2021-06-11 12:20:00,159.84,159.98,159.76,159.91,13290.0,148.0858,148.2155,148.0117,148.1506,13290.0
2021-06-11 12:30:00,159.9,160.05,159.87,159.96,15920.0,148.1414,148.2803,148.1136,148.1969,15920.0
2021-06-11 12:40:00,160.01,160.2,159.95,160.05,27666.0,148.2433,148.4193,148.1877,148.2803,27666.0
2021-06-11 12:50:00,160.07,160.1,159.9,159.99,80854.0,148.2989,148.3267,148.1414,148.2247,80854.0
2021-06-11 13:00:00,159.98,160.21,159.95,160.15,129192.0,148.2155,148.4286,148.1877,148.373,129192.0
2021-06-11 13:10:00,160.14,160.38,160.0,160.36,104447.0,148.3637,148.5861,148.234,148.5675,104447.0
2021-06-11 13:20:00,160.44,160.52,160.12,160.17,26114.0,148.6417,148.7158,148.3452,148.3915,26114.0
2021-06-11 13:30:00,160.2,160.24,160.04,160.14,162963.0,148.4193,148.4564,148.2711,148.3637,162963.0
2021-06-11 13:40:00,160.17,160.25,160.06,160.16,73598.0,148.3915,148.4656,148.2896,148.3822,73598.0
2021-06-11 13:50:00,160.15,160.16,160.05,160.05,50983.0,148.373,148.3822,148.2803,148.2803,50983.0
2021-06-11 14:00:00,160.04,160.11,159.81,159.98,65010.0,148.2711,148.3359,148.058,148.2155,65010.0
2021-06-11 14:10:00,159.97,160.03,159.84,159.88,21681.0,148.2062,148.2618,148.0858,148.1228,21681.0
2021-06-11 14:20:00,159.9,160.1,159.81,159.89,87052.0,148.1414,148.3267,148.058,148.1321,87052.0
2021-06-11 14:30:00,159.88,160.04,159.82,160.02,51349.0,148.1228,148.2711,148.0672,148.2525,51349.0
2021-06-11 14:40:00,160.0,160.0,159.79,159.96,51443.0,148.234,148.234,148.0395,148.1969,51443.0
2021-06-11 14:50:00,159.96,160.05,159.87,160.03,22808.0,148.1969,148.2803,148.1136,148.2618,22808.0
2021-06-11 15:00:00,160.01,160.28,159.87,160.22,82064.0,148.2433,148.4934,148.1136,148.4378,82064.0
2021-06-11 15:10:00,160.21,160.3,160.06,160.14,42161.0,148.4286,148.5119,148.2896,148.3637,42161.0
2021-06-11 15:20:00,160.13,160.43,160.09,160.42,40716.0,148.3544,148.6324,148.3174,148.6231,40716.0
2021-06-11 15:30:00,160.44,160.45,160.23,160.24,48551.0,148.6417,148.6509,148.4471,148.4564,48551.0
2021-06-11 15:40:00,160.23,160.31,160.02,160.19,154508.0,148.4471,148.5212,148.2525,148.41,154508.0
2021-06-11 15:50:00,160.2,160.69,160.14,160.69,255027.0,148.4193,148.8733,148.3637,148.8733,255027.0
2021-06-14 09:30:00,160.4,160.8,159.54,159.61,60727.0,148.6046,148.9752,147.8078,147.8727,60727.0
2021-06-14 09:40:00,159.61,160.33,159.51,160.08,49117.0,147.8727,148.5397,147.78,148.3081,49117.0
2021-06-14 09:50:00,160.02,160.11,159.48,159.64,34708.0,148.2525,148.3359,147.7522,147.9005,34708.0
2021-06-14 10:00:00,159.67,159.95,159.49,159.74,31006.0,147.9283,148.1877,147.7615,147.9931,31006.0
2021-06-14 10:10:00,159.74,160.1,159.5,160.07,29245.0,147.9931,148.3267,147.7708,148.2989,29245.0
2021-06-14 10:20:00,160.06,160.12,159.73,159.9,24831.0,148.2896,148.3452,147.9839,148.1414,24831.0
2021-06-14 10:30:00,159.88,159.88,159.42,159.66,17415.0,148.1228,148.1228,147.6967,147.919,17415.0
2021-06-14 10:40:00,159.65,159.67,159.36,159.6,23307.0,147.9097,147.9283,147.6411,147.8634,23307.0
2021-06-14 10:50:00,159.59,159.76,159.47,159.65,58576.0,147.8542,148.0117,147.743,147.9097,58576.0
2021-06-14 11:00:00,159.58,159.75,158.91,159.06,101681.0,147.8449,148.0024,147.2242,147.3631,101681.0
2021-06-14 11:10:00,159.06,159.11,158.34,158.34,78994.0,147.3631,147.4095,146.6961,146.6961,78994.0
2021-06-14 11:20:00,158.37,158.74,158.28,158.64,77912.0,146.7239,147.0667,146.6405,146.974,77912.0
2021-06-14 11:30:00,158.67,158.71,158.19,158.5,45053.0,147.0018,147.0389,146.5571,146.8443,45053.0
2021-06-14 11:40:00,158.5,158.73,158.27,158.65,126611.0,146.8443,147.0574,146.6312,146.9833,126611.0
2021-06-14 11:50:00,158.61,158.67,158.55,158.64,41619.0,146.9462,147.0018,146.8906,146.974,41619.0
2021-06-14 12:00:00,158.6,158.76,158.51,158.51,43976.0,146.937,147.0852,146.8536,146.8536,43976.0
2021-06-14 12:10:00,158.52,158.52,158.18,158.33,51783.0,146.8628,146.8628,146.5478,146.6868,51783.0
2021-06-14 12:20:00,158.34,158.4,158.2,158.39,37558.0,146.6961,146.7517,146.5664,146.7424,37558.0
2021-06-14 12:30:00,158.38,158.38,158.27,158.33,37195.0,146.7331,146.7331,146.6312,146.6868,37195.0
2021-06-14 12:40:00,158.33,158.4,158.2,158.31,39049.0,146.6868,146.7517,146.5664,146.6683,39049.0
2021-06-14 12:50:00,158.32,158.48,158.26,158.41,31960.0,146.6776,146.8258,146.622,146.7609,31960.0
2021-06-14 13:00:00,158.38,158.48,158.25,158.45,25926.0,146.7331,146.8258,146.6127,146.798,25926.0
2021-06-14 13:10:00,158.49,158.7,158.45,158.69,14138.0,146.835,147.0296,146.798,147.0203,14138.0
2021-06-14 13:20:00,158.69,158.79,158.63,158.75,20244.0,147.0203,147.113,146.9648,147.0759,20244.0
2021-06-14 13:30:00,158.76,158.79,158.45,158.48,25884.0,147.0852,147.113,146.798,146.8258,25884.0
2021-06-14 13:40:00,158.5,158.54,158.43,158.46,58584.0,146.8443,146.8814,146.7795,146.8073,58584.0
2021-06-14 13:50:00,158.46,158.57,157.79,157.87,77331.0,146.8073,146.9092,146.1865,146.2606,77331.0
2021-06-14 14:00:00,157.87,158.01,157.72,157.77,31638.0,146.2606,146.3903,146.1217,146.168,31638.0
2021-06-14 14:10:00,157.76,157.89,157.46,157.48,43528.0,146.1587,146.2792,145.8808,145.8993,43528.0
2021-06-14 14:20:00,157.49,157.49,157.17,157.46,84465.0,145.9086,145.9086,145.6121,145.8808,84465.0
2021-06-14 14:30:00,157.45,157.58,157.38,157.56,47126.0,145.8715,145.992,145.8067,145.9734,47126.0
2021-06-14 14:40:00,157.56,157.92,157.44,157.9,24922.0,145.9734,146.307,145.8623,146.2884,24922.0
2021-06-14 14:50:00,157.9,157.95,157.71,157.95,48735.0,146.2884,146.3348,146.1124,146.3348,48735.0
2021-06-14 15:00:00,157.96,158.05,157.91,158.0,87490.0,146.344,146.4274,146.2977,146.3811,87490.0
2021-06-14 15:10:00,158.01,158.03,157.72,157.91,58834.0,146.3903,146.4089,146.1217,146.2977,58834.0
2021-06-14 15:20:00,157.9,158.03,157.77,157.9,75623.0,146.2884,146.4089,146.168,146.2884,75623.0
2021-06-14 15:30:00,157.89,158.47,157.88,158.39,101248.0,146.2792,146.8165,146.2699,146.7424,101248.0
2021-06-14 15:40:00,158.42,158.6,158.26,158.54,136330.0,146.7702,146.937,146.622,146.8814,136330.0
2021-06-14 15:50:00,158.55,158.72,158.33,158.71,309307.0,146.8906,147.0481,146.6868,147.0389,309307.0
2021-06-15 09:30:00,159.38,161.58,158.72,161.1,163149.0,147.6596,149.6978,147.0481,149.2531,163149.0
2021-06-15 09:40:00,161.09,161.26,160.17,160.28,57284.0,149.2439,149.4014,148.3915,148.4934,57284.0
2021-06-15 09:50:00,160.2,160.82,160.13,160.72,41497.0,148.4193,148.9937,148.3544,148.9011,41497.0
2021-06-15 10:00:00,160.74,161.25,160.74,161.04,47151.0,148.9196,149.3921,148.9196,149.1975,47151.0
2021-06-15 10:10:00,161.06,161.18,160.76,161.03,30549.0,149.2161,149.3272,148.9381,149.1883,30549.0
2021-06-15 10:20:00,161.06,161.43,160.99,161.2,37428.0,149.2161,149.5588,149.1512,149.3458,37428.0
2021-06-15 10:30:00,161.21,161.48,160.91,161.47,52601.0,149.355,149.6052,149.0771,149.5959,52601.0
2021-06-15 10:40:00,161.48,161.48,160.84,160.92,49991.0,149.6052,149.6052,149.0122,149.0864,49991.0
2021-06-15 10:50:00,160.98,161.14,160.84,161.1,28554.0,149.1419,149.2902,149.0122,149.2531,28554.0
2021-06-15 11:00:00,161.07,161.45,160.82,161.33,60778.0,149.2253,149.5774,148.9937,149.4662,60778.0
2021-06-15 11:10:00,161.29,161.85,161.14,161.83,34516.0,149.4291,149.948,149.2902,149.9294,34516.0
2021-06-15 11:20:00,161.84,161.84,161.63,161.66,23439.0,149.9387,149.9387,149.7441,149.7719,23439.0
2021-06-15 11:30:00,161.67,161.67,161.16,161.16,25907.0,149.7812,149.7812,149.3087,149.3087,25907.0
2021-06-15 11:40:00,161.16,161.16,160.98,161.0,33067.0,149.3087,149.3087,149.1419,149.1605,33067.0
2021-06-15 11:50:00,160.99,160.99,160.66,160.73,29496.0,149.1512,149.1512,148.8455,148.9103,29496.0
2021-06-15 12:00:00,160.7,160.86,160.68,160.76,18158.0,148.8825,149.0308,148.864,148.9381,18158.0
2021-06-15 12:10:00,160.77,161.18,160.77,160.96,143897.0,148.9474,149.3272,148.9474,149.1234,143897.0
2021-06-15 12:20:00,160.96,161.14,160.89,161.09,21488.0,149.1234,149.2902,149.0586,149.2439,21488.0
2021-06-15 12:30:00,161.1,161.22,161.02,161.07,27150.0,149.2531,149.3643,149.179,149.2253,27150.0
2021-06-15 12:40:00,161.05,161.4,161.0,161.36,21306.0,149.2068,149.5311,149.1605,149.494,21306.0
2021-06-15 12:50:00,161.37,161.69,161.28,161.62,24005.0,149.5033,149.7997,149.4199,149.7349,24005.0
2021-06-15 13:00:00,161.64,161.73,161.41,161.57,53607.0,149.7534,149.8368,149.5403,149.6886,53607.0
2021-06-15 13:10:00,161.58,161.69,161.39,161.64,91450.0,149.6978,149.7997,149.5218,149.7534,91450.0
2021-06-15 13:20:00,161.63,161.81,161.58,161.63,17476.0,149.7441,149.9109,149.6978,149.7441,17476.0
2021-06-15 13:30:00,161.64,161.82,161.56,161.58,19841.0,149.7534,149.9202,149.6793,149.6978,19841.0
2021-06-15 13:40:00,161.6,161.75,161.57,161.75,12387.0,149.7163,149.8553,149.6886,149.8553,12387.0
2021-06-15 13:50:00,161.76,162.13,161.76,162.01,47799.0,149.8646,150.2074,149.8646,150.0962,47799.0
2021-06-15 14:00:00,162.03,162.2,162.01,162.18,17569.0,150.1147,150.2722,150.0962,150.2537,17569.0
2021-06-15 14:10:00,162.19,162.45,162.04,162.36,32039.0,150.263,150.5038,150.124,150.4205,32039.0
2021-06-15 14:20:00,162.37,162.39,162.2,162.2,15688.0,150.4297,150.4483,150.2722,150.2722,15688.0
2021-06-15 14:30:00,162.23,162.36,162.17,162.23,20894.0,150.3,150.4205,150.2444,150.3,20894.0
2021-06-15 14:40:00,162.26,162.42,162.2,162.39,13630.0,150.3278,150.476,150.2722,150.4483,13630.0
2021-06-15 14:50:00,162.37,162.7,162.33,162.61,32182.0,150.4297,150.7355,150.3927,150.6521,32182.0
2021-06-15 15:00:00,162.62,162.62,162.37,162.41,20853.0,150.6613,150.6613,150.4297,150.4668,20853.0
2021-06-15 15:10:00,162.43,162.51,162.2,162.37,28602.0,150.4853,150.5594,150.2722,150.4297,28602.0
2021-06-15 15:20:00,162.44,162.49,162.18,162.28,24976.0,150.4946,150.5409,150.2537,150.3463,24976.0
2021-06-15 15:30:00,162.27,162.27,161.94,162.15,45661.0,150.3371,150.3371,150.0313,150.2259,45661.0
2021-06-15 15:40:00,162.16,162.33,162.04,162.26,63664.0,150.2352,150.3927,150.124,150.3278,63664.0
2021-06-15 15:50:00,162.24,162.28,161.87,162.12,218665.0,150.3093,150.3463,149.9665,150.1981,218665.0
2021-06-16 09:30:00,161.44,162.23,160.92,161.53,109097.0,149.5681,150.3,149.0864,149.6515,109097.0
2021-06-16 09:40:00,161.49,161.7,160.56,160.79,91987.0,149.6144,149.809,148.7528,148.9659,91987.0
2021-06-16 09:50:00,160.78,161.66,160.76,161.59,67336.0,148.9566,149.7719,148.9381,149.7071,67336.0
2021-06-16 10:00:00,161.58,161.62,160.73,160.73,38863.0,149.6978,149.7349,148.9103,148.9103,38863.0
2021-06-16 10:10:00,160.72,161.12,160.72,160.74,61191.0,148.9011,149.2716,148.9011,148.9196,61191.0
2021-06-16 10:20:00,160.71,160.72,160.29,160.53,42482.0,148.8918,148.9011,148.5027,148.725,42482.0
2021-06-16 10:30:00,160.49,161.46,160.48,161.35,61923.0,148.688,149.5866,148.6787,149.4847,61923.0
2021-06-16 10:40:00,161.36,161.78,161.33,161.38,66965.0,149.494,149.8831,149.4662,149.5125,66965.0
2021-06-16 10:50:00,161.38,161.47,161.13,161.13,24130.0,149.5125,149.5959,149.2809,149.2809,24130.0
2021-06-16 11:00:00,161.15,161.34,160.86,160.86,35931.0,149.2994,149.4755,149.0308,149.0308,35931.0
2021-06-16 11:10:00,160.86,161.04,160.67,161.0,37905.0,149.0308,149.1975,148.8547,149.1605,37905.0
2021-06-16 11:20:00,161.0,161.08,160.74,161.03,23088.0,149.1605,149.2346,148.9196,149.1883,23088.0
2021-06-16 11:30:00,161.01,161.55,160.99,161.44,16164.0,149.1697,149.67,149.1512,149.5681,16164.0
2021-06-16 11:40:00,161.44,161.57,161.22,161.56,14409.0,149.5681,149.6886,149.3643,149.6793,14409.0
2021-06-16 11:50:00,161.58,161.93,161.58,161.76,25499.0,149.6978,150.0221,149.6978,149.8646,25499.0
2021-06-16 12:00:00,161.76,161.93,161.67,161.68,14638.0,149.8646,150.0221,149.7812,149.7905,14638.0
2021-06-16 12:10:00,161.69,161.8,161.55,161.61,36835.0,149.7997,149.9016,149.67,149.7256,36835.0
2021-06-16 12:20:00,161.61,161.85,161.54,161.75,20368.0,149.7256,149.948,149.6608,149.8553,20368.0
2021-06-16 12:30:00,161.75,161.75,161.39,161.47,22194.0,149.8553,149.8553,149.5218,149.5959,22194.0
2021-06-16 12:40:00,161.47,161.58,161.25,161.25,15419.0,149.5959,149.6978,149.3921,149.3921,15419.0
2021-06-16 12:50:00,161.14,161.22,160.98,161.18,13477.0,149.2902,149.3643,149.1419,149.3272,13477.0
2021-06-16 13:00:00,161.16,161.17,160.72,160.72,11994.0,149.3087,149.318,148.9011,148.9011,11994.0
2021-06-16 13:10:00,160.73,160.96,160.72,160.74,13387.0,148.9103,149.1234,148.9011,148.9196,13387.0
2021-06-16 13:20:00,160.72,160.72,160.38,160.43,34708.0,148.9011,148.9011,148.5861,148.6324,34708.0
2021-06-16 13:30:00,160.43,160.63,160.25,160.63,15184.0,148.6324,148.8177,148.4656,148.8177,15184.0
2021-06-16 13:40:00,160.63,160.65,160.36,160.45,25677.0,148.8177,148.8362,148.5675,148.6509,25677.0
2021-06-16 13:50:00,160.39,160.72,160.2,160.56,26330.0,148.5953,148.9011,148.4193,148.7528,26330.0
2021-06-16 14:00:00,160.53,162.8,159.79,162.31,66573.0,148.725,150.8281,148.0395,150.3741,66573.0
2021-06-16 14:10:00,162.34,163.24,162.09,162.19,53568.0,150.4019,151.2357,150.1703,150.263,53568.0
2021-06-16 14:20:00,162.24,162.56,161.97,162.37,55943.0,150.3093,150.6058,150.0591,150.4297,55943.0
2021-06-16 14:30:00,162.36,162.69,161.69,162.63,51238.0,150.4205,150.7262,149.7997,150.6706,51238.0
2021-06-16 14:40:00,162.52,162.81,161.51,161.57,93976.0,150.5687,150.8374,149.633,149.6886,93976.0
2021-06-16 14:50:00,161.57,162.24,161.53,162.13,54687.0,149.6886,150.3093,149.6515,150.2074,54687.0
2021-06-16 15:00:00,162.08,162.45,161.85,162.22,27011.0,150.161,150.5038,149.948,150.2908,27011.0
2021-06-16 15:10:00,162.25,163.02,162.1,163.02,53210.0,150.3185,151.0319,150.1796,151.0319,53210.0
2021-06-16 15:20:00,163.01,163.31,162.44,162.44,92163.0,151.0227,151.3006,150.4946,150.4946,92163.0
2021-06-16 15:30:00,162.48,162.68,162.13,162.65,51915.0,150.5316,150.7169,150.2074,150.6891,51915.0
2021-06-16 15:40:00,162.63,162.84,162.17,162.17,82620.0,150.6706,150.8652,150.2444,150.2444,82620.0
2021-06-16 15:50:00,162.17,162.38,162.08,162.22,169223.0,150.2444,150.439,150.161,150.2908,169223.0
2021-06-17 09:30:00,163.47,163.59,160.86,160.97,149627.0,151.4488,151.56,149.0308,149.1327,149627.0
2021-06-17 09:40:00,160.97,161.07,159.04,159.09,123927.0,149.1327,149.2253,147.3446,147.3909,123927.0
2021-06-17 09:50:00,159.12,159.15,158.58,158.62,65225.0,147.4187,147.4465,146.9184,146.9555,65225.0
2021-06-17 10:00:00,158.57,158.88,157.01,157.27,95781.0,146.9092,147.1964,145.4639,145.7048,95781.0
2021-06-17 10:10:00,157.22,157.5,157.01,157.33,53902.0,145.6584,145.9179,145.4639,145.7604,53902.0
2021-06-17 10:20:00,157.36,157.45,156.88,157.13,59958.0,145.7881,145.8715,145.3434,145.5751,59958.0
2021-06-17 10:30:00,157.19,157.44,156.82,157.13,40880.0,145.6306,145.8623,145.2879,145.5751,40880.0
2021-06-17 10:40:00,157.18,157.52,156.89,157.01,32035.0,145.6214,145.9364,145.3527,145.4639,32035.0
2021-06-17 10:50:00,157.03,157.11,156.03,156.07,31585.0,145.4824,145.5565,144.556,144.593,31585.0
2021-06-17 11:00:00,156.03,156.09,155.37,155.49,53592.0,144.556,144.6115,143.9445,144.0557,53592.0
2021-06-17 11:10:00,155.44,155.45,154.7,154.92,75979.0,144.0093,144.0186,143.3238,143.5276,75979.0
2021-06-17 11:20:00,154.91,154.91,154.08,154.38,50820.0,143.5183,143.5183,142.7493,143.0273,50820.0
2021-06-17 11:30:00,154.38,154.63,153.72,154.37,57812.0,143.0273,143.2589,142.4158,143.018,57812.0
2021-06-17 11:40:00,154.42,154.46,153.54,153.6,56108.0,143.0643,143.1014,142.2491,142.3046,56108.0
2021-06-17 11:50:00,153.57,153.64,152.38,152.61,87361.0,142.2769,142.3417,141.1744,141.3874,87361.0
2021-06-17 12:00:00,152.59,153.08,152.54,152.86,70716.0,141.3689,141.8229,141.3226,141.6191,70716.0
2021-06-17 12:10:00,152.87,153.02,151.91,151.91,57491.0,141.6283,141.7673,140.7389,140.7389,57491.0
2021-06-17 12:20:00,151.9,151.97,151.43,151.89,86711.0,140.7297,140.7945,140.2942,140.7204,86711.0
2021-06-17 12:30:00,151.89,153.37,151.77,153.02,100722.0,140.7204,142.0916,140.6092,141.7673,100722.0
2021-06-17 12:40:00,153.04,153.36,152.54,153.27,56402.0,141.7858,142.0823,141.3226,141.9989,56402.0
2021-06-17 12:50:00,153.29,153.53,153.08,153.53,41334.0,142.0174,142.2398,141.8229,142.2398,41334.0
2021-06-17 13:00:00,153.53,154.1,153.48,154.06,62791.0,142.2398,142.7679,142.1935,142.7308,62791.0
2021-06-17 13:10:00,154.05,154.05,153.36,153.59,64108.0,142.7216,142.7216,142.0823,142.2954,64108.0
2021-06-17 13:20:00,153.64,153.89,153.49,153.82,39196.0,142.3417,142.5733,142.2027,142.5085,39196.0
2021-06-17 13:30:00,153.82,154.1,153.66,153.67,41800.0,142.5085,142.7679,142.3602,142.3695,41800.0
2021-06-17 13:40:00,153.67,154.08,153.63,154.04,35698.0,142.3695,142.7493,142.3324,142.7123,35698.0
2021-06-17 13:50:00,154.05,154.15,153.9,154.12,47759.0,142.7216,142.8142,142.5826,142.7864,47759.0
2021-06-17 14:00:00,154.13,154.37,153.99,154.01,46236.0,142.7957,143.018,142.666,142.6845,46236.0
2021-06-17 14:10:00,154.03,154.51,154.02,154.29,52512.0,142.703,143.1477,142.6938,142.9439,52512.0
2021-06-17 14:20:00,154.26,154.26,153.96,153.99,62640.0,142.9161,142.9161,142.6382,142.666,62640.0
2021-06-17 14:30:00,153.99,154.03,153.44,153.5,120434.0,142.666,142.703,142.1564,142.212,120434.0
2021-06-17 14:40:00,153.47,153.54,152.9,152.96,41657.0,142.1842,142.2491,141.6561,141.7117,41657.0
2021-06-17 14:50:00,152.95,153.24,152.71,153.14,32273.0,141.7024,141.9711,141.4801,141.8785,32273.0
2021-06-17 15:00:00,153.15,153.62,153.06,153.41,36656.0,141.8877,142.3232,141.8044,142.1286,36656.0
2021-06-17 15:10:00,153.4,153.69,153.36,153.69,45679.0,142.1194,142.388,142.0823,142.388,45679.0
2021-06-17 15:20:00,153.67,154.06,153.66,153.98,63602.0,142.3695,142.7308,142.3602,142.6567,63602.0
2021-06-17 15:30:00,153.97,154.26,153.82,154.25,87705.0,142.6474,142.9161,142.5085,142.9068,87705.0
2021-06-17 15:40:00,154.26,154.42,153.83,154.1,110765.0,142.9161,143.0643,142.5177,142.7679,110765.0
2021-06-17 15:50:00,154.1,154.13,153.4,153.56,246284.0,142.7679,142.7957,142.1194,142.2676,246284.0
2021-06-18 09:30:00,149.6,150.29,148.06,149.5,726759.0,138.5988,139.2381,137.172,138.5062,726759.0
2021-06-18 09:40:00,149.39,149.82,148.87,149.34,235537.0,138.4042,138.8026,137.9225,138.3579,235537.0
2021-06-18 09:50:00,149.3,149.61,148.14,149.03,214168.0,138.3209,138.6081,137.2462,138.0707,214168.0
2021-06-18 10:00:00,149.02,149.59,148.5,148.76,98548.0,138.0614,138.5895,137.5797,137.8206,98548.0
2021-06-18 10:10:00,148.73,148.91,147.68,147.83,127384.0,137.7928,137.9595,136.82,136.959,127384.0
2021-06-18 10:20:00,147.83,148.39,147.71,147.83,100445.0,136.959,137.4778,136.8478,136.959,100445.0
2021-06-18 10:30:00,147.82,148.5,147.52,148.37,91322.0,136.9497,137.5797,136.6718,137.4592,91322.0
2021-06-18 10:40:00,148.35,148.75,148.0,148.74,88528.0,137.4407,137.8113,137.1165,137.802,88528.0
2021-06-18 10:50:00,148.68,149.15,148.07,148.73,115932.0,137.7465,138.1819,137.1813,137.7928,115932.0
2021-06-18 11:00:00,148.74,148.99,148.4,148.66,69828.0,137.802,138.0337,137.487,137.7279,69828.0
2021-06-18 11:10:00,148.67,149.57,148.63,149.18,101798.0,137.7372,138.571,137.7001,138.2097,101798.0
2021-06-18 11:20:00,149.22,149.68,148.96,149.08,67943.0,138.2467,138.6729,138.0059,138.117,67943.0
2021-06-18 11:30:00,149.1,149.63,148.96,149.36,38865.0,138.1356,138.6266,138.0059,138.3764,38865.0
2021-06-18 11:40:00,149.33,149.51,149.05,149.2,37176.0,138.3487,138.5154,138.0892,138.2282,37176.0
2021-06-18 11:50:00,149.19,149.63,149.07,149.44,48709.0,138.2189,138.6266,138.1078,138.4506,48709.0
2021-06-18 12:00:00,149.39,150.17,149.15,150.04,260509.0,138.4042,139.1269,138.1819,139.0064,260509.0
2021-06-18 12:10:00,150.01,150.05,149.56,149.82,43728.0,138.9786,139.0157,138.5617,138.8026,43728.0
2021-06-18 12:20:00,149.82,149.94,149.49,149.66,28415.0,138.8026,138.9138,138.4969,138.6544,28415.0
2021-06-18 12:30:00,149.65,149.82,149.3,149.31,35701.0,138.6451,138.8026,138.3209,138.3301,35701.0
2021-06-18 12:40:00,149.34,149.48,149.23,149.44,38574.0,138.3579,138.4876,138.256,138.4506,38574.0
2021-06-18 12:50:00,149.43,149.46,149.02,149.12,57268.0,138.4413,138.4691,138.0614,138.1541,57268.0
2021-06-18 13:00:00,149.11,149.27,148.85,149.12,83820.0,138.1448,138.2931,137.904,138.1541,83820.0
2021-06-18 13:10:00,149.11,149.66,149.05,149.53,36419.0,138.1448,138.6544,138.0892,138.5339,36419.0
2021-06-18 13:20:00,149.53,149.69,149.37,149.41,46775.0,138.5339,138.6822,138.3857,138.4228,46775.0
2021-06-18 13:30:00,149.42,149.83,149.42,149.73,30132.0,138.432,138.8119,138.432,138.7192,30132.0
2021-06-18 13:40:00,149.74,149.91,149.44,149.46,38583.0,138.7285,138.886,138.4506,138.4691,38583.0
2021-06-18 13:50:00,149.46,149.61,149.27,149.53,31809.0,138.4691,138.6081,138.2931,138.5339,31809.0
2021-06-18 14:00:00,149.48,149.93,149.33,149.64,40645.0,138.4876,138.9045,138.3487,138.6359,40645.0
2021-06-18 14:10:00,149.62,149.72,149.48,149.56,28554.0,138.6173,138.71,138.4876,138.5617,28554.0
2021-06-18 14:20:00,149.56,149.69,149.48,149.65,28876.0,138.5617,138.6822,138.4876,138.6451,28876.0
2021-06-18 14:30:00,149.59,149.59,149.15,149.17,33872.0,138.5895,138.5895,138.1819,138.2004,33872.0
2021-06-18 14:40:00,149.17,149.23,148.92,148.93,37407.0,138.2004,138.256,137.9688,137.9781,37407.0
2021-06-18 14:50:00,148.97,149.06,148.56,148.69,55238.0,138.0151,138.0985,137.6353,137.7557,55238.0
2021-06-18 15:00:00,148.69,149.12,148.62,148.98,99300.0,137.7557,138.1541,137.6909,138.0244,99300.0
2021-06-18 15:10:00,148.99,149.33,148.86,149.31,69067.0,138.0337,138.3487,137.9132,138.3301,69067.0
2021-06-18 15:20:00,149.31,149.77,149.27,149.46,80447.0,138.3301,138.7563,138.2931,138.4691,80447.0
2021-06-18 15:30:00,149.44,150.03,149.15,149.93,127348.0,138.4506,138.9972,138.1819,138.9045,127348.0
2021-06-18 15:40:00,149.93,150.32,149.57,149.96,202815.0,138.9045,139.2659,138.571,138.9323,202815.0
2021-06-18 15:50:00,149.97,150.44,149.89,150.01,561380.0,138.9416,139.377,138.8675,138.9786,561380.0
2021-06-21 09:30:00,151.55,152.91,151.22,152.6,156029.0,140.4054,141.6654,140.0997,141.3782,156029.0
2021-06-21 09:40:00,152.63,153.22,151.62,153.17,119293.0,141.406,141.9526,140.4703,141.9063,119293.0
2021-06-21 09:50:00,153.13,153.26,152.36,152.37,64500.0,141.8692,141.9897,141.1558,141.1651,64500.0
2021-06-21 10:00:00,152.4,153.22,152.36,153.02,45234.0,141.1929,141.9526,141.1558,141.7673,45234.0
2021-06-21 10:10:00,153.03,153.68,152.98,153.43,48691.0,141.7766,142.3788,141.7302,142.1471,48691.0
2021-06-21 10:20:00,153.41,153.71,153.26,153.51,49375.0,142.1286,142.4066,141.9897,142.2213,49375.0
2021-06-21 10:30:00,153.56,153.68,153.33,153.55,40588.0,142.2676,142.3788,142.0545,142.2583,40588.0
2021-06-21 10:40:00,153.54,154.02,153.53,153.53,48043.0,142.2491,142.6938,142.2398,142.2398,48043.0
2021-06-21 10:50:00,153.57,153.71,153.44,153.54,43705.0,142.2769,142.4066,142.1564,142.2491,43705.0
2021-06-21 11:00:00,153.57,153.62,152.33,152.49,49806.0,142.2769,142.3232,141.128,141.2763,49806.0
2021-06-21 11:10:00,152.52,153.2,152.44,153.04,44601.0,141.3041,141.9341,141.23,141.7858,44601.0
2021-06-21 11:20:00,153.07,153.19,152.86,152.92,61178.0,141.8136,141.9248,141.6191,141.6747,61178.0
2021-06-21 11:30:00,152.96,153.32,152.92,153.25,22164.0,141.7117,142.0452,141.6747,141.9804,22164.0
2021-06-21 11:40:00,153.25,153.39,153.15,153.26,26948.0,141.9804,142.1101,141.8877,141.9897,26948.0
2021-06-21 11:50:00,153.26,153.79,153.25,153.6,35660.0,141.9897,142.4807,141.9804,142.3046,35660.0
2021-06-21 12:00:00,153.65,153.72,153.48,153.67,41517.0,142.351,142.4158,142.1935,142.3695,41517.0
2021-06-21 12:10:00,153.67,154.0,153.66,153.84,24624.0,142.3695,142.6752,142.3602,142.527,24624.0
2021-06-21 12:20:00,153.81,153.91,153.67,153.83,31144.0,142.4992,142.5919,142.3695,142.5177,31144.0
2021-06-21 12:30:00,153.84,153.84,153.41,153.47,23844.0,142.527,142.527,142.1286,142.1842,23844.0
2021-06-21 12:40:00,153.49,153.67,153.49,153.6,14916.0,142.2027,142.3695,142.2027,142.3046,14916.0
2021-06-21 12:50:00,153.61,153.67,153.41,153.63,16343.0,142.3139,142.3695,142.1286,142.3324,16343.0
2021-06-21 13:00:00,153.67,153.82,153.53,153.71,24072.0,142.3695,142.5085,142.2398,142.4066,24072.0
2021-06-21 13:10:00,153.72,154.06,153.69,153.94,33003.0,142.4158,142.7308,142.388,142.6196,33003.0
2021-06-21 13:20:00,153.93,154.0,153.84,153.96,17506.0,142.6104,142.6752,142.527,142.6382,17506.0
2021-06-21 13:30:00,153.97,154.13,153.93,154.13,21730.0,142.6474,142.7957,142.6104,142.7957,21730.0
2021-06-21 13:40:00,154.13,154.65,154.1,154.46,40046.0,142.7957,143.2774,142.7679,143.1014,40046.0
2021-06-21 13:50:00,154.41,154.54,154.28,154.46,20748.0,143.0551,143.1755,142.9346,143.1014,20748.0
2021-06-21 14:00:00,154.47,154.61,154.29,154.35,24020.0,143.1107,143.2404,142.9439,142.9995,24020.0
2021-06-21 14:10:00,154.36,154.48,154.28,154.44,21705.0,143.0088,143.1199,142.9346,143.0829,21705.0
2021-06-21 14:20:00,154.45,154.46,154.2,154.24,17607.0,143.0921,143.1014,142.8605,142.8976,17607.0
2021-06-21 14:30:00,154.25,154.36,154.12,154.34,24987.0,142.9068,143.0088,142.7864,142.9902,24987.0
2021-06-21 14:40:00,154.37,154.43,154.19,154.25,24736.0,143.018,143.0736,142.8513,142.9068,24736.0
2021-06-21 14:50:00,154.25,154.57,154.25,154.56,21494.0,142.9068,143.2033,142.9068,143.1941,21494.0
2021-06-21 15:00:00,154.55,154.96,154.51,154.88,30802.0,143.1848,143.5646,143.1477,143.4905,30802.0
2021-06-21 15:10:00,154.87,154.87,154.43,154.6,26204.0,143.4813,143.4813,143.0736,143.2311,26204.0
2021-06-21 15:20:00,154.61,154.93,154.45,154.9,37476.0,143.2404,143.5368,143.0921,143.509,37476.0
2021-06-21 15:30:00,154.89,154.92,154.65,154.65,69050.0,143.4998,143.5276,143.2774,143.2774,69050.0
2021-06-21 15:40:00,154.7,154.73,154.38,154.6,87401.0,143.3238,143.3516,143.0273,143.2311,87401.0
2021-06-21 15:50:00,154.61,154.99,154.57,154.89,212068.0,143.2404,143.5924,143.2033,143.4998,212068.0
2021-06-22 09:30:00,154.3,154.97,152.85,152.97,60814.0,142.9532,143.5739,141.6098,141.721,60814.0
2021-06-22 09:40:00,152.99,154.13,152.95,154.09,66566.0,141.7395,142.7957,141.7024,142.7586,66566.0
2021-06-22 09:50:00,154.08,154.23,152.98,153.22,29817.0,142.7493,142.8883,141.7302,141.9526,29817.0
2021-06-22 10:00:00,153.28,153.73,153.09,153.66,20143.0,142.0082,142.4251,141.8322,142.3602,20143.0
2021-06-22 10:10:00,153.69,153.72,153.18,153.68,23173.0,142.388,142.4158,141.9155,142.3788,23173.0
2021-06-22 10:20:00,153.63,153.82,153.42,153.52,17431.0,142.3324,142.5085,142.1379,142.2305,17431.0
2021-06-22 10:30:00,153.55,153.6,153.21,153.55,24470.0,142.2583,142.3046,141.9433,142.2583,24470.0
2021-06-22 10:40:00,153.6,153.89,153.51,153.88,26279.0,142.3046,142.5733,142.2213,142.5641,26279.0
2021-06-22 10:50:00,153.87,154.49,153.78,154.46,23525.0,142.5548,143.1292,142.4714,143.1014,23525.0
2021-06-22 11:00:00,154.47,154.91,154.37,154.91,37468.0,143.1107,143.5183,143.018,143.5183,37468.0
2021-06-22 11:10:00,154.93,155.17,154.86,154.99,45035.0,143.5368,143.7592,143.472,143.5924,45035.0
2021-06-22 11:20:00,155.02,155.07,154.7,154.82,18035.0,143.6202,143.6665,143.3238,143.4349,18035.0
2021-06-22 11:30:00,154.72,154.91,154.47,154.55,20230.0,143.3423,143.5183,143.1107,143.1848,20230.0
2021-06-22 11:40:00,154.56,154.66,154.38,154.43,19400.0,143.1941,143.2867,143.0273,143.0736,19400.0
2021-06-22 11:50:00,154.39,154.54,154.3,154.42,14382.0,143.0366,143.1755,142.9532,143.0643,14382.0
2021-06-22 12:00:00,154.5,155.22,154.5,154.91,31406.0,143.1385,143.8055,143.1385,143.5183,31406.0
2021-06-22 12:10:00,154.84,155.2,154.55,154.61,214633.0,143.4535,143.787,143.1848,143.2404,214633.0
2021-06-22 12:20:00,154.62,154.67,154.37,154.46,92872.0,143.2496,143.296,143.018,143.1014,92872.0
2021-06-22 12:30:00,154.47,154.75,154.38,154.57,46789.0,143.1107,143.3701,143.0273,143.2033,46789.0
2021-06-22 12:40:00,154.58,154.87,154.55,154.85,20156.0,143.2126,143.4813,143.1848,143.4627,20156.0
2021-06-22 12:50:00,154.84,154.89,154.72,154.81,14469.0,143.4535,143.4998,143.3423,143.4257,14469.0
2021-06-22 13:00:00,154.83,154.99,154.8,154.96,13533.0,143.4442,143.5924,143.4164,143.5646,13533.0
2021-06-22 13:10:00,155.0,155.16,154.92,155.01,19736.0,143.6017,143.7499,143.5276,143.611,19736.0
2021-06-22 13:20:00,155.04,155.29,154.99,155.25,36764.0,143.6388,143.8704,143.5924,143.8333,36764.0
2021-06-22 13:30:00,155.27,155.33,154.92,154.96,21159.0,143.8518,143.9074,143.5276,143.5646,21159.0
2021-06-22 13:40:00,154.97,155.13,154.97,155.09,19243.0,143.5739,143.7221,143.5739,143.6851,19243.0
2021-06-22 13:50:00,155.09,155.11,155.0,155.11,11823.0,143.6851,143.7036,143.6017,143.7036,11823.0
2021-06-22 14:00:00,155.07,155.21,155.06,155.1,13293.0,143.6665,143.7963,143.6573,143.6943,13293.0
2021-06-22 14:10:00,155.05,155.2,154.97,155.16,9951.0,143.648,143.787,143.5739,143.7499,9951.0
2021-06-22 14:20:00,155.16,155.43,155.08,155.32,18208.0,143.7499,144.0001,143.6758,143.8982,18208.0
2021-06-22 14:30:00,155.33,155.55,155.22,155.5,17333.0,143.9074,144.1112,143.8055,144.0649,17333.0
2021-06-22 14:40:00,155.47,155.48,155.36,155.4,13264.0,144.0371,144.0464,143.9352,143.9723,13264.0
2021-06-22 14:50:00,155.43,155.57,155.33,155.43,17497.0,144.0001,144.1298,143.9074,144.0001,17497.0
2021-06-22 15:00:00,155.43,155.67,155.38,155.6,17787.0,144.0001,144.2224,143.9538,144.1576,17787.0
2021-06-22 15:10:00,155.63,155.78,155.57,155.74,26311.0,144.1854,144.3243,144.1298,144.2873,26311.0
2021-06-22 15:20:00,155.76,155.91,155.55,155.6,25143.0,144.3058,144.4448,144.1112,144.1576,25143.0
2021-06-22 15:30:00,155.58,155.76,155.38,155.4,32061.0,144.139,144.3058,143.9538,143.9723,32061.0
2021-06-22 15:40:00,155.39,155.53,155.12,155.14,40640.0,143.963,144.0927,143.7129,143.7314,40640.0
2021-06-22 15:50:00,155.1,155.4,154.87,154.88,150586.0,143.6943,143.9723,143.4813,143.4905,150586.0
2021-06-23 09:30:00,155.61,156.18,155.12,155.38,69038.0,144.1668,144.6949,143.7129,143.9538,69038.0
2021-06-23 09:40:00,155.37,156.07,155.32,155.86,23864.0,143.9445,144.593,143.8982,144.3985,23864.0
2021-06-23 09:50:00,155.93,155.93,155.04,155.28,31420.0,144.4633,144.4633,143.6388,143.8611,31420.0
2021-06-23 10:00:00,155.3,155.97,155.07,155.97,33629.0,143.8796,144.5004,143.6665,144.5004,33629.0
2021-06-23 10:10:00,155.94,156.25,155.68,156.24,23677.0,144.4726,144.7598,144.2317,144.7505,23677.0
2021-06-23 10:20:00,156.16,156.49,156.11,156.21,19710.0,144.6764,144.9821,144.6301,144.7227,19710.0
2021-06-23 10:30:00,156.22,156.58,156.11,156.41,19456.0,144.732,145.0655,144.6301,144.908,19456.0
2021-06-23 10:40:00,156.44,156.51,156.06,156.09,44847.0,144.9358,145.0007,144.5837,144.6115,44847.0
2021-06-23 10:50:00,156.06,156.56,156.05,156.56,22311.0,144.5837,145.047,144.5745,145.047,22311.0
2021-06-23 11:00:00,156.56,156.68,156.31,156.31,15512.0,145.047,145.1582,144.8154,144.8154,15512.0
2021-06-23 11:10:00,156.34,156.59,156.34,156.51,15533.0,144.8432,145.0748,144.8432,145.0007,15533.0
2021-06-23 11:20:00,156.54,156.79,156.44,156.47,21614.0,145.0284,145.2601,144.9358,144.9636,21614.0
2021-06-23 11:30:00,156.51,156.55,156.15,156.19,29960.0,145.0007,145.0377,144.6671,144.7042,29960.0
2021-06-23 11:40:00,156.17,156.31,156.11,156.21,15361.0,144.6857,144.8154,144.6301,144.7227,15361.0
2021-06-23 11:50:00,156.21,156.35,156.08,156.17,20292.0,144.7227,144.8524,144.6023,144.6857,20292.0
2021-06-23 12:00:00,156.14,156.17,155.94,155.94,25357.0,144.6579,144.6857,144.4726,144.4726,25357.0
2021-06-23 12:10:00,155.97,156.26,155.97,156.23,10837.0,144.5004,144.769,144.5004,144.7412,10837.0
2021-06-23 12:20:00,156.22,156.39,156.2,156.33,15115.0,144.732,144.8895,144.7135,144.8339,15115.0
2021-06-23 12:30:00,156.31,156.78,156.29,156.65,26157.0,144.8154,145.2508,144.7968,145.1304,26157.0
2021-06-23 12:40:00,156.64,156.8,156.6,156.66,18746.0,145.1211,145.2693,145.084,145.1396,18746.0
2021-06-23 12:50:00,156.67,156.94,156.62,156.94,27363.0,145.1489,145.399,145.1026,145.399,27363.0
2021-06-23 13:00:00,156.95,157.31,156.95,157.16,32169.0,145.4083,145.7418,145.4083,145.6029,32169.0
2021-06-23 13:10:00,157.14,157.31,157.11,157.18,28297.0,145.5843,145.7418,145.5565,145.6214,28297.0
2021-06-23 13:20:00,157.18,157.38,157.14,157.31,19851.0,145.6214,145.8067,145.5843,145.7418,19851.0
2021-06-23 13:30:00,157.28,157.61,157.11,157.46,37788.0,145.714,146.0198,145.5565,145.8808,37788.0
2021-06-23 13:40:00,157.48,157.51,157.0,157.1,30599.0,145.8993,145.9271,145.4546,145.5473,30599.0
2021-06-23 13:50:00,157.12,157.13,156.97,157.01,14918.0,145.5658,145.5751,145.4268,145.4639,14918.0
2021-06-23 14:00:00,157.0,157.0,156.78,156.92,16155.0,145.4546,145.4546,145.2508,145.3805,16155.0
2021-06-23 14:10:00,156.9,157.16,156.9,157.04,24656.0,145.362,145.6029,145.362,145.4917,24656.0
2021-06-23 14:20:00,157.09,157.18,157.0,157.09,18062.0,145.538,145.6214,145.4546,145.538,18062.0
2021-06-23 14:30:00,157.04,157.07,156.86,156.89,13183.0,145.4917,145.5195,145.3249,145.3527,13183.0
2021-06-23 14:40:00,156.87,156.94,156.64,156.7,14160.0,145.3342,145.399,145.1211,145.1767,14160.0
2021-06-23 14:50:00,156.67,156.9,156.66,156.88,20201.0,145.1489,145.362,145.1396,145.3434,20201.0
2021-06-23 15:00:00,156.86,157.02,156.85,157.01,20812.0,145.3249,145.4731,145.3157,145.4639,20812.0
2021-06-23 15:10:00,157.02,157.12,156.99,157.11,24899.0,145.4731,145.5658,145.4454,145.5565,24899.0
2021-06-23 15:20:00,157.1,157.26,157.07,157.17,23541.0,145.5473,145.6955,145.5195,145.6121,23541.0
2021-06-23 15:30:00,157.16,157.2,156.93,156.97,41105.0,145.6029,145.6399,145.3898,145.4268,41105.0
2021-06-23 15:40:00,156.98,157.03,156.61,156.63,58513.0,145.4361,145.4824,145.0933,145.1118,58513.0
2021-06-23 15:50:00,156.51,156.64,156.27,156.34,200191.0,145.0007,145.1211,144.7783,144.8432,200191.0
2021-06-24 09:30:00,157.59,157.63,155.87,155.93,84093.0,146.0012,146.0383,144.4077,144.4633,84093.0
2021-06-24 09:40:00,156.05,156.7,155.9,156.25,32859.0,144.5745,145.1767,144.4355,144.7598,32859.0
2021-06-24 09:50:00,156.26,156.26,155.59,155.69,38243.0,144.769,144.769,144.1483,144.241,38243.0
2021-06-24 10:00:00,155.69,155.89,155.4,155.73,33693.0,144.241,144.4262,143.9723,144.278,33693.0
2021-06-24 10:10:00,155.76,156.37,155.71,156.34,27568.0,144.3058,144.8709,144.2595,144.8432,27568.0
2021-06-24 10:20:00,156.28,156.83,156.24,156.63,25641.0,144.7876,145.2971,144.7505,145.1118,25641.0
2021-06-24 10:30:00,156.55,156.59,156.39,156.54,21594.0,145.0377,145.0748,144.8895,145.0284,21594.0
2021-06-24 10:40:00,156.6,156.7,156.38,156.66,21586.0,145.084,145.1767,144.8802,145.1396,21586.0
2021-06-24 10:50:00,156.66,156.71,156.19,156.53,25789.0,145.1396,145.1859,144.7042,145.0192,25789.0
2021-06-24 11:00:00,156.59,156.92,156.53,156.88,24663.0,145.0748,145.3805,145.0192,145.3434,24663.0
2021-06-24 11:10:00,156.97,157.02,156.7,156.78,16044.0,145.4268,145.4731,145.1767,145.2508,16044.0
2021-06-24 11:20:00,156.78,157.05,156.71,156.75,13432.0,145.2508,145.5009,145.1859,145.223,13432.0
2021-06-24 11:30:00,156.74,156.98,156.68,156.96,12171.0,145.2137,145.4361,145.1582,145.4176,12171.0
2021-06-24 11:40:00,156.97,157.02,156.79,156.87,8701.0,145.4268,145.4731,145.2601,145.3342,8701.0
2021-06-24 11:50:00,156.89,156.96,156.81,156.84,19416.0,145.3527,145.4176,145.2786,145.3064,19416.0
2021-06-24 12:00:00,156.86,156.9,156.55,156.55,15854.0,145.3249,145.362,145.0377,145.0377,15854.0
2021-06-24 12:10:00,156.59,156.65,156.36,156.59,37019.0,145.0748,145.1304,144.8617,145.0748,37019.0
2021-06-24 12:20:00,156.57,156.76,156.53,156.59,17254.0,145.0562,145.2323,145.0192,145.0748,17254.0
2021-06-24 12:30:00,156.59,156.85,156.52,156.85,24222.0,145.0748,145.3157,145.0099,145.3157,24222.0
2021-06-24 12:40:00,156.9,157.42,156.89,157.34,12225.0,145.362,145.8437,145.3527,145.7696,12225.0
2021-06-24 12:50:00,157.33,157.47,157.29,157.47,31717.0,145.7604,145.8901,145.7233,145.8901,31717.0
2021-06-24 13:00:00,157.42,157.48,157.24,157.41,8968.0,145.8437,145.8993,145.677,145.8345,8968.0
2021-06-24 13:10:00,157.4,157.55,157.37,157.39,19657.0,145.8252,145.9642,145.7974,145.8159,19657.0
2021-06-24 13:20:00,157.4,157.4,157.24,157.28,19401.0,145.8252,145.8252,145.677,145.714,19401.0
2021-06-24 13:30:00,157.31,157.52,157.31,157.49,17789.0,145.7418,145.9364,145.7418,145.9086,17789.0
2021-06-24 13:40:00,157.53,157.63,157.45,157.51,17285.0,145.9456,146.0383,145.8715,145.9271,17285.0
2021-06-24 13:50:00,157.52,157.66,157.41,157.66,20492.0,145.9364,146.0661,145.8345,146.0661,20492.0
2021-06-24 14:00:00,157.63,157.77,157.58,157.71,17788.0,146.0383,146.168,145.992,146.1124,17788.0
2021-06-24 14:10:00,157.69,157.77,157.66,157.76,15673.0,146.0939,146.168,146.0661,146.1587,15673.0
2021-06-24 14:20:00,157.77,157.89,157.67,157.73,14028.0,146.168,146.2792,146.0754,146.1309,14028.0
2021-06-24 14:30:00,157.74,157.95,157.66,157.9,21362.0,146.1402,146.3348,146.0661,146.2884,21362.0
2021-06-24 14:40:00,157.92,157.92,157.78,157.81,14299.0,146.307,146.307,146.1773,146.2051,14299.0
2021-06-24 14:50:00,157.85,157.9,157.73,157.86,13655.0,146.2421,146.2884,146.1309,146.2514,13655.0
2021-06-24 15:00:00,157.9,158.01,157.83,157.96,32311.0,146.2884,146.3903,146.2236,146.344,32311.0
2021-06-24 15:10:00,157.95,158.14,157.85,158.11,17216.0,146.3348,146.5108,146.2421,146.483,17216.0
2021-06-24 15:20:00,158.17,158.17,157.97,158.01,17334.0,146.5386,146.5386,146.3533,146.3903,17334.0
2021-06-24 15:30:00,158.0,158.09,157.79,158.06,56544.0,146.3811,146.4645,146.1865,146.4367,56544.0
2021-06-24 15:40:00,158.08,158.13,157.83,157.95,59348.0,146.4552,146.5015,146.2236,146.3348,59348.0
2021-06-24 15:50:00,157.98,158.12,157.56,157.57,184327.0,146.3626,146.4923,145.9734,145.9827,184327.0
2021-06-25 09:30:00,160.33,161.49,160.1,161.1,243787.0,148.5397,149.6144,148.3267,149.2531,243787.0
2021-06-25 09:40:00,161.05,161.63,160.89,161.14,96546.0,149.2068,149.7441,149.0586,149.2902,96546.0
2021-06-25 09:50:00,161.22,161.83,161.0,161.6,58306.0,149.3643,149.9294,149.1605,149.7163,58306.0
2021-06-25 10:00:00,161.58,161.86,161.11,161.58,35515.0,149.6978,149.9572,149.2624,149.6978,35515.0
2021-06-25 10:10:00,161.6,161.87,161.28,161.43,60585.0,149.7163,149.9665,149.4199,149.5588,60585.0
2021-06-25 10:20:00,161.38,161.43,160.16,160.32,81563.0,149.5125,149.5588,148.3822,148.5305,81563.0
2021-06-25 10:30:00,160.35,160.57,160.18,160.42,53875.0,148.5583,148.7621,148.4008,148.6231,53875.0
2021-06-25 10:40:00,160.42,160.42,159.97,160.33,47792.0,148.6231,148.6231,148.2062,148.5397,47792.0
2021-06-25 10:50:00,160.4,160.7,160.28,160.44,70397.0,148.6046,148.8825,148.4934,148.6417,70397.0
2021-06-25 11:00:00,160.41,162.0,160.4,160.72,85398.0,148.6139,150.0869,148.6046,148.9011,85398.0
2021-06-25 11:10:00,160.71,160.99,160.44,160.97,29554.0,148.8918,149.1512,148.6417,149.1327,29554.0
2021-06-25 11:20:00,160.94,161.09,160.78,160.96,31627.0,149.1049,149.2439,148.9566,149.1234,31627.0
2021-06-25 11:30:00,160.96,161.01,160.71,160.89,22288.0,149.1234,149.1697,148.8918,149.0586,22288.0
2021-06-25 11:40:00,160.89,161.38,160.88,161.31,41601.0,149.0586,149.5125,149.0493,149.4477,41601.0
2021-06-25 11:50:00,161.28,161.4,161.19,161.32,16602.0,149.4199,149.5311,149.3365,149.4569,16602.0
2021-06-25 12:00:00,161.3,161.38,161.13,161.22,25970.0,149.4384,149.5125,149.2809,149.3643,25970.0
2021-06-25 12:10:00,161.23,161.33,161.1,161.12,75031.0,149.3736,149.4662,149.2531,149.2716,75031.0
2021-06-25 12:20:00,161.13,161.35,161.05,161.07,22779.0,149.2809,149.4847,149.2068,149.2253,22779.0
2021-06-25 12:30:00,161.08,161.21,161.01,161.04,17935.0,149.2346,149.355,149.1697,149.1975,17935.0
2021-06-25 12:40:00,161.04,161.13,160.95,161.07,15452.0,149.1975,149.2809,149.1141,149.2253,15452.0
2021-06-25 12:50:00,161.08,161.11,160.9,160.94,16834.0,149.2346,149.2624,149.0678,149.1049,16834.0
2021-06-25 13:00:00,160.98,160.98,160.66,160.72,19198.0,149.1419,149.1419,148.8455,148.9011,19198.0
2021-06-25 13:10:00,160.7,160.78,160.47,160.55,67464.0,148.8825,148.9566,148.6694,148.7436,67464.0
2021-06-25 13:20:00,160.53,160.66,160.4,160.49,22976.0,148.725,148.8455,148.6046,148.688,22976.0
2021-06-25 13:30:00,160.48,160.8,160.46,160.66,39955.0,148.6787,148.9752,148.6602,148.8455,39955.0
2021-06-25 13:40:00,160.69,160.83,160.55,160.77,48254.0,148.8733,149.003,148.7436,148.9474,48254.0
2021-06-25 13:50:00,160.78,160.85,160.66,160.77,27944.0,148.9566,149.0215,148.8455,148.9474,27944.0
2021-06-25 14:00:00,160.8,160.83,160.54,160.67,30030.0,148.9752,149.003,148.7343,148.8547,30030.0
2021-06-25 14:10:00,160.67,160.76,160.58,160.7,24387.0,148.8547,148.9381,148.7714,148.8825,24387.0
2021-06-25 14:20:00,160.7,160.87,160.66,160.7,79464.0,148.8825,149.04,148.8455,148.8825,79464.0
2021-06-25 14:30:00,160.69,161.14,160.63,161.01,83419.0,148.8733,149.2902,148.8177,149.1697,83419.0
2021-06-25 14:40:00,161.02,161.03,160.66,160.71,47862.0,149.179,149.1883,148.8455,148.8918,47862.0
2021-06-25 14:50:00,160.72,160.77,160.56,160.66,55084.0,148.9011,148.9474,148.7528,148.8455,55084.0
2021-06-25 15:00:00,160.66,160.81,160.53,160.65,67106.0,148.8455,148.9844,148.725,148.8362,67106.0
2021-06-25 15:10:00,160.68,160.96,160.67,160.9,35859.0,148.864,149.1234,148.8547,149.0678,35859.0
2021-06-25 15:20:00,160.9,160.9,160.57,160.61,58534.0,149.0678,149.0678,148.7621,148.7992,58534.0
2021-06-25 15:30:00,160.61,160.66,160.46,160.52,93351.0,148.7992,148.8455,148.6602,148.7158,93351.0
2021-06-25 15:40:00,160.52,160.63,160.07,160.09,123155.0,148.7158,148.8177,148.2989,148.3174,123155.0
2021-06-25 15:50:00,160.1,160.27,159.79,159.98,478679.0,148.3267,148.4842,148.0395,148.2155,478679.0
2021-06-28 09:30:00,160.0,160.01,157.15,157.16,152941.0,148.234,148.2433,145.5936,145.6029,152941.0
2021-06-28 09:40:00,157.22,157.22,156.07,156.22,51089.0,145.6584,145.6584,144.593,144.732,51089.0
2021-06-28 09:50:00,156.18,156.81,156.0,156.78,58833.0,144.6949,145.2786,144.5282,145.2508,58833.0
2021-06-28 10:00:00,156.78,156.9,156.23,156.26,40704.0,145.2508,145.362,144.7412,144.769,40704.0
2021-06-28 10:10:00,156.24,156.9,156.07,156.77,38797.0,144.7505,145.362,144.593,145.2415,38797.0
2021-06-28 10:20:00,156.74,156.74,156.42,156.42,38696.0,145.2137,145.2137,144.9173,144.9173,38696.0
2021-06-28 10:30:00,156.46,156.6,155.84,155.91,40725.0,144.9543,145.084,144.3799,144.4448,40725.0
2021-06-28 10:40:00,155.89,156.09,155.75,156.02,37779.0,144.4262,144.6115,144.2965,144.5467,37779.0
2021-06-28 10:50:00,156.04,156.5,156.0,156.34,35106.0,144.5652,144.9914,144.5282,144.8432,35106.0
2021-06-28 11:00:00,156.39,156.79,156.0,156.59,37015.0,144.8895,145.2601,144.5282,145.0748,37015.0
2021-06-28 11:10:00,156.58,156.68,156.11,156.28,40581.0,145.0655,145.1582,144.6301,144.7876,40581.0
2021-06-28 11:20:00,156.31,156.35,155.88,155.9,27933.0,144.8154,144.8524,144.417,144.4355,27933.0
2021-06-28 11:30:00,155.87,155.87,155.55,155.72,31367.0,144.4077,144.4077,144.1112,144.2687,31367.0
2021-06-28 11:40:00,155.68,155.69,155.29,155.65,27240.0,144.2317,144.241,143.8704,144.2039,27240.0
2021-06-28 11:50:00,155.63,155.91,155.55,155.83,18536.0,144.1854,144.4448,144.1112,144.3707,18536.0
2021-06-28 12:00:00,155.8,155.86,155.65,155.8,31553.0,144.3429,144.3985,144.2039,144.3429,31553.0
2021-06-28 12:10:00,155.78,155.86,155.56,155.7,42360.0,144.3243,144.3985,144.1205,144.2502,42360.0
2021-06-28 12:20:00,155.69,155.76,155.5,155.58,43743.0,144.241,144.3058,144.0649,144.139,43743.0
2021-06-28 12:30:00,155.58,155.94,155.47,155.87,17128.0,144.139,144.4726,144.0371,144.4077,17128.0
2021-06-28 12:40:00,155.92,156.35,155.83,156.35,12442.0,144.454,144.8524,144.3707,144.8524,12442.0
2021-06-28 12:50:00,156.37,156.37,156.12,156.22,18071.0,144.8709,144.8709,144.6393,144.732,18071.0
2021-06-28 13:00:00,156.22,156.22,155.92,156.07,16312.0,144.732,144.732,144.454,144.593,16312.0
2021-06-28 13:10:00,156.06,156.09,155.65,155.88,20490.0,144.5837,144.6115,144.2039,144.417,20490.0
2021-06-28 13:20:00,155.87,155.97,155.66,155.85,31923.0,144.4077,144.5004,144.2132,144.3892,31923.0
2021-06-28 13:30:00,155.8,156.28,155.8,156.19,28064.0,144.3429,144.7876,144.3429,144.7042,28064.0
2021-06-28 13:40:00,156.23,156.35,156.04,156.28,29668.0,144.7412,144.8524,144.5652,144.7876,29668.0
2021-06-28 13:50:00,156.28,156.36,156.14,156.31,16750.0,144.7876,144.8617,144.6579,144.8154,16750.0
2021-06-28 14:00:00,156.33,156.56,156.31,156.42,30803.0,144.8339,145.047,144.8154,144.9173,30803.0
2021-06-28 14:10:00,156.42,156.42,156.3,156.37,21680.0,144.9173,144.9173,144.8061,144.8709,21680.0
2021-06-28 14:20:00,156.36,156.54,156.29,156.45,22303.0,144.8617,145.0284,144.7968,144.9451,22303.0
2021-06-28 14:30:00,156.45,156.62,156.38,156.46,23673.0,144.9451,145.1026,144.8802,144.9543,23673.0
2021-06-28 14:40:00,156.47,156.52,156.2,156.25,18834.0,144.9636,145.0099,144.7135,144.7598,18834.0
2021-06-28 14:50:00,156.26,156.31,155.96,155.97,32531.0,144.769,144.8154,144.4911,144.5004,32531.0
2021-06-28 15:00:00,155.98,156.14,155.74,155.79,27887.0,144.5096,144.6579,144.2873,144.3336,27887.0
2021-06-28 15:10:00,155.81,155.94,155.6,155.77,39118.0,144.3521,144.4726,144.1576,144.3151,39118.0
2021-06-28 15:20:00,155.78,156.01,155.71,155.73,71600.0,144.3243,144.5374,144.2595,144.278,71600.0
2021-06-28 15:30:00,155.73,156.11,155.69,155.94,104178.0,144.278,144.6301,144.241,144.4726,104178.0
2021-06-28 15:40:00,155.95,156.04,155.82,155.94,90588.0,144.4818,144.5652,144.3614,144.4726,90588.0
2021-06-28 15:50:00,155.95,156.32,155.94,156.0,281076.0,144.4818,144.8246,144.4726,144.5282,281076.0
2021-06-29 09:30:00,157.37,158.32,156.32,156.44,123075.0,145.7974,146.6776,144.8246,144.9358,123075.0
2021-06-29 09:40:00,156.39,156.5,154.6,154.6,106555.0,144.8895,144.9914,143.2311,143.2311,106555.0
2021-06-29 09:50:00,154.59,155.33,154.53,154.89,76196.0,143.2218,143.9074,143.1663,143.4998,76196.0
2021-06-29 10:00:00,154.89,155.27,154.38,154.92,64658.0,143.4998,143.8518,143.0273,143.5276,64658.0
2021-06-29 10:10:00,154.92,155.41,154.83,155.3,28347.0,143.5276,143.9815,143.4442,143.8796,28347.0
2021-06-29 10:20:00,155.28,155.76,155.23,155.65,21625.0,143.8611,144.3058,143.8148,144.2039,21625.0
2021-06-29 10:30:00,155.62,155.96,155.17,155.19,23323.0,144.1761,144.4911,143.7592,143.7777,23323.0
2021-06-29 10:40:00,155.14,155.29,154.9,154.97,24478.0,143.7314,143.8704,143.509,143.5739,24478.0
2021-06-29 10:50:00,154.95,155.21,154.88,155.08,22000.0,143.5554,143.7963,143.4905,143.6758,22000.0
2021-06-29 11:00:00,155.06,155.54,155.06,155.51,31677.0,143.6573,144.102,143.6573,144.0742,31677.0
2021-06-29 11:10:00,155.48,155.89,155.48,155.78,41182.0,144.0464,144.4262,144.0464,144.3243,41182.0
2021-06-29 11:20:00,155.77,155.99,155.47,155.58,24787.0,144.3151,144.5189,144.0371,144.139,24787.0
2021-06-29 11:30:00,155.57,155.65,155.26,155.28,18301.0,144.1298,144.2039,143.8426,143.8611,18301.0
2021-06-29 11:40:00,155.27,155.44,155.14,155.18,16526.0,143.8518,144.0093,143.7314,143.7685,16526.0
2021-06-29 11:50:00,155.18,155.51,155.16,155.41,18412.0,143.7685,144.0742,143.7499,143.9815,18412.0
2021-06-29 12:00:00,155.38,155.46,155.05,155.16,28037.0,143.9538,144.0279,143.648,143.7499,28037.0
2021-06-29 12:10:00,155.18,155.31,154.98,154.98,31410.0,143.7685,143.8889,143.5832,143.5832,31410.0
2021-06-29 12:20:00,154.98,155.07,154.45,154.53,24437.0,143.5832,143.6665,143.0921,143.1663,24437.0
2021-06-29 12:30:00,154.5,154.62,154.26,154.62,20036.0,143.1385,143.2496,142.9161,143.2496,20036.0
2021-06-29 12:40:00,154.59,154.67,154.35,154.42,20539.0,143.2218,143.296,142.9995,143.0643,20539.0
2021-06-29 12:50:00,154.42,154.62,154.33,154.55,58913.0,143.0643,143.2496,142.981,143.1848,58913.0
2021-06-29 13:00:00,154.56,154.57,154.32,154.4,22793.0,143.1941,143.2033,142.9717,143.0458,22793.0
2021-06-29 13:10:00,154.44,154.58,154.36,154.5,56204.0,143.0829,143.2126,143.0088,143.1385,56204.0
2021-06-29 13:20:00,154.48,154.7,154.47,154.63,18598.0,143.1199,143.3238,143.1107,143.2589,18598.0
2021-06-29 13:30:00,154.59,154.74,154.45,154.53,21026.0,143.2218,143.3608,143.0921,143.1663,21026.0
2021-06-29 13:40:00,154.47,154.6,154.43,154.53,12456.0,143.1107,143.2311,143.0736,143.1663,12456.0
2021-06-29 13:50:00,154.48,154.7,154.45,154.56,20769.0,143.1199,143.3238,143.0921,143.1941,20769.0
2021-06-29 14:00:00,154.57,154.59,154.28,154.39,19842.0,143.2033,143.2218,142.9346,143.0366,19842.0
2021-06-29 14:10:00,154.36,154.55,154.26,154.39,22280.0,143.0088,143.1848,142.9161,143.0366,22280.0
2021-06-29 14:20:00,154.39,154.59,154.29,154.32,21949.0,143.0366,143.2218,142.9439,142.9717,21949.0
2021-06-29 14:30:00,154.3,154.41,153.95,153.99,24465.0,142.9532,143.0551,142.6289,142.666,24465.0
2021-06-29 14:40:00,153.99,154.03,153.82,153.93,17123.0,142.666,142.703,142.5085,142.6104,17123.0
2021-06-29 14:50:00,153.95,154.14,153.86,154.1,26285.0,142.6289,142.8049,142.5455,142.7679,26285.0
2021-06-29 15:00:00,154.12,154.24,153.93,154.0,63093.0,142.7864,142.8976,142.6104,142.6752,63093.0
2021-06-29 15:10:00,153.99,154.51,153.99,154.47,26938.0,142.666,143.1477,142.666,143.1107,26938.0
2021-06-29 15:20:00,154.45,154.52,154.34,154.41,22812.0,143.0921,143.157,142.9902,143.0551,22812.0
2021-06-29 15:30:00,154.39,154.39,154.17,154.28,38260.0,143.0366,143.0366,142.8327,142.9346,38260.0
2021-06-29 15:40:00,154.27,154.3,154.01,154.09,40906.0,142.9254,142.9532,142.6845,142.7586,40906.0
2021-06-29 15:50:00,154.12,154.31,154.08,154.15,113194.0,142.7864,142.9624,142.7493,142.8142,113194.0
2021-06-30 09:30:00,153.69,154.62,153.62,154.56,69589.0,142.388,143.2496,142.3232,143.1941,69589.0
2021-06-30 09:40:00,154.67,155.14,153.88,154.01,39432.0,143.296,143.7314,142.5641,142.6845,39432.0
2021-06-30 09:50:00,154.08,154.54,154.03,154.35,30656.0,142.7493,143.1755,142.703,142.9995,30656.0
2021-06-30 10:00:00,154.39,154.85,154.26,154.53,58984.0,143.0366,143.4627,142.9161,143.1663,58984.0
2021-06-30 10:10:00,154.58,154.95,154.58,154.77,58844.0,143.2126,143.5554,143.2126,143.3886,58844.0
2021-06-30 10:20:00,154.76,155.0,154.28,154.42,64863.0,143.3793,143.6017,142.9346,143.0643,64863.0
2021-06-30 10:30:00,154.37,154.74,154.3,154.7,47991.0,143.018,143.3608,142.9532,143.3238,47991.0
2021-06-30 10:40:00,154.72,154.82,154.53,154.77,46103.0,143.3423,143.4349,143.1663,143.3886,46103.0
2021-06-30 10:50:00,154.78,154.78,154.06,154.36,33691.0,143.3979,143.3979,142.7308,143.0088,33691.0
2021-06-30 11:00:00,154.39,154.42,154.11,154.21,24582.0,143.0366,143.0643,142.7771,142.8698,24582.0
2021-06-30 11:10:00,154.24,154.58,154.2,154.5,24700.0,142.8976,143.2126,142.8605,143.1385,24700.0
2021-06-30 11:20:00,154.48,154.79,154.44,154.45,20427.0,143.1199,143.4071,143.0829,143.0921,20427.0
2021-06-30 11:30:00,154.44,154.58,154.3,154.51,19370.0,143.0829,143.2126,142.9532,143.1477,19370.0
2021-06-30 11:40:00,154.47,154.65,154.28,154.29,26523.0,143.1107,143.2774,142.9346,142.9439,26523.0
2021-06-30 11:50:00,154.31,154.41,154.23,154.37,16497.0,142.9624,143.0551,142.8883,143.018,16497.0
2021-06-30 12:00:00,154.37,154.55,154.33,154.36,21127.0,143.018,143.1848,142.981,143.0088,21127.0
2021-06-30 12:10:00,154.36,154.49,154.26,154.49,122114.0,143.0088,143.1292,142.9161,143.1292,122114.0
2021-06-30 12:20:00,154.5,154.99,154.45,154.84,81397.0,143.1385,143.5924,143.0921,143.4535,81397.0
2021-06-30 12:30:00,154.87,155.22,154.87,155.06,53974.0,143.4813,143.8055,143.4813,143.6573,53974.0
2021-06-30 12:40:00,155.1,155.2,154.96,155.06,49193.0,143.6943,143.787,143.5646,143.6573,49193.0
2021-06-30 12:50:00,155.08,155.12,154.85,154.88,27841.0,143.6758,143.7129,143.4627,143.4905,27841.0
2021-06-30 13:00:00,154.89,154.9,154.64,154.72,12616.0,143.4998,143.509,143.2682,143.3423,12616.0
2021-06-30 13:10:00,154.66,154.7,154.37,154.41,16533.0,143.2867,143.3238,143.018,143.0551,16533.0
2021-06-30 13:20:00,154.42,154.57,154.41,154.47,18456.0,143.0643,143.2033,143.0551,143.1107,18456.0
2021-06-30 13:30:00,154.48,154.56,154.23,154.26,24350.0,143.1199,143.1941,142.8883,142.9161,24350.0
2021-06-30 13:40:00,154.25,154.31,154.1,154.28,22225.0,142.9068,142.9624,142.7679,142.9346,22225.0
2021-06-30 13:50:00,154.25,154.4,154.12,154.16,29693.0,142.9068,143.0458,142.7864,142.8235,29693.0
2021-06-30 14:00:00,154.16,154.34,154.14,154.23,23753.0,142.8235,142.9902,142.8049,142.8883,23753.0
2021-06-30 14:10:00,154.26,154.56,154.22,154.46,20050.0,142.9161,143.1941,142.8791,143.1014,20050.0
2021-06-30 14:20:00,154.5,154.7,154.46,154.61,22471.0,143.1385,143.3238,143.1014,143.2404,22471.0
2021-06-30 14:30:00,154.61,154.64,154.5,154.54,24676.0,143.2404,143.2682,143.1385,143.1755,24676.0
2021-06-30 14:40:00,154.54,154.71,154.51,154.59,47063.0,143.1755,143.333,143.1477,143.2218,47063.0
2021-06-30 14:50:00,154.57,154.73,154.54,154.67,40287.0,143.2033,143.3516,143.1755,143.296,40287.0
2021-06-30 15:00:00,154.65,154.66,154.37,154.46,26627.0,143.2774,143.2867,143.018,143.1014,26627.0
2021-06-30 15:10:00,154.48,154.5,154.37,154.45,20544.0,143.1199,143.1385,143.018,143.0921,20544.0
2021-06-30 15:20:00,154.46,154.63,154.43,154.51,51572.0,143.1014,143.2589,143.0736,143.1477,51572.0
2021-06-30 15:30:00,154.52,154.69,154.49,154.67,65865.0,143.157,143.3145,143.1292,143.296,65865.0
2021-06-30 15:40:00,154.66,154.84,154.58,154.65,52917.0,143.2867,143.4535,143.2126,143.2774,52917.0
2021-06-30 15:50:00,154.65,154.92,154.6,154.63,184292.0,143.2774,143.5276,143.2311,143.2589,184292.0
2021-07-01 09:30:00,155.53,156.29,155.13,155.5,120705.0,144.0927,144.7968,143.7221,144.0649,120705.0
2021-07-01 09:40:00,155.44,155.91,155.29,155.71,92019.0,144.0093,144.4448,143.8704,144.2595,92019.0
2021-07-01 09:50:00,155.73,156.33,155.43,156.16,58979.0,144.278,144.8339,144.0001,144.6764,58979.0
2021-07-01 10:00:00,156.13,157.06,156.05,156.93,83095.0,144.6486,145.5102,144.5745,145.3898,83095.0
2021-07-01 10:10:00,156.97,157.46,156.83,157.31,65074.0,145.4268,145.8808,145.2971,145.7418,65074.0
2021-07-01 10:20:00,157.32,157.45,156.79,157.09,77384.0,145.7511,145.8715,145.2601,145.538,77384.0
2021-07-01 10:30:00,157.09,157.09,156.49,156.95,56057.0,145.538,145.538,144.9821,145.4083,56057.0
2021-07-01 10:40:00,156.97,157.58,156.89,157.58,83314.0,145.4268,145.992,145.3527,145.992,83314.0
2021-07-01 10:50:00,157.54,157.62,157.0,157.14,83131.0,145.9549,146.029,145.4546,145.5843,83131.0
2021-07-01 11:00:00,157.15,157.82,157.13,157.66,59343.0,145.5936,146.2143,145.5751,146.0661,59343.0
2021-07-01 11:10:00,157.62,157.81,157.26,157.3,56951.0,146.029,146.2051,145.6955,145.7326,56951.0
2021-07-01 11:20:00,157.34,158.0,157.3,157.98,47578.0,145.7696,146.3811,145.7326,146.3626,47578.0
2021-07-01 11:30:00,158.0,158.06,157.61,157.81,51228.0,146.3811,146.4367,146.0198,146.2051,51228.0
2021-07-01 11:40:00,157.86,157.94,157.65,157.84,48050.0,146.2514,146.3255,146.0568,146.2328,48050.0
2021-07-01 11:50:00,157.84,158.05,157.55,157.55,51148.0,146.2328,146.4274,145.9642,145.9642,51148.0
2021-07-01 12:00:00,157.54,157.75,157.38,157.58,35450.0,145.9549,146.1495,145.8067,145.992,35450.0
2021-07-01 12:10:00,157.6,157.72,157.46,157.68,36026.0,146.0105,146.1217,145.8808,146.0846,36026.0
2021-07-01 12:20:00,157.7,157.84,157.46,157.49,43329.0,146.1031,146.2328,145.8808,145.9086,43329.0
2021-07-01 12:30:00,157.5,157.65,157.45,157.53,75258.0,145.9179,146.0568,145.8715,145.9456,75258.0
2021-07-01 12:40:00,157.52,157.52,157.34,157.43,40589.0,145.9364,145.9364,145.7696,145.853,40589.0
2021-07-01 12:50:00,157.43,157.51,157.37,157.45,30578.0,145.853,145.9271,145.7974,145.8715,30578.0
2021-07-01 13:00:00,157.44,157.49,157.4,157.47,35715.0,145.8623,145.9086,145.8252,145.8901,35715.0
2021-07-01 13:10:00,157.47,157.49,157.38,157.42,59866.0,145.8901,145.9086,145.8067,145.8437,59866.0
2021-07-01 13:20:00,157.4,157.48,157.36,157.41,25011.0,145.8252,145.8993,145.7881,145.8345,25011.0
2021-07-01 13:30:00,157.44,157.46,157.17,157.17,28360.0,145.8623,145.8808,145.6121,145.6121,28360.0
2021-07-01 13:40:00,157.18,157.24,157.08,157.15,59015.0,145.6214,145.677,145.5287,145.5936,59015.0
2021-07-01 13:50:00,157.14,157.2,157.03,157.1,37071.0,145.5843,145.6399,145.4824,145.5473,37071.0
2021-07-01 14:00:00,157.08,157.11,156.76,156.76,29668.0,145.5287,145.5565,145.2323,145.2323,29668.0
2021-07-01 14:10:00,156.75,157.0,156.74,156.94,24401.0,145.223,145.4546,145.2137,145.399,24401.0
2021-07-01 14:20:00,156.96,157.14,156.96,157.1,34349.0,145.4176,145.5843,145.4176,145.5473,34349.0
2021-07-01 14:30:00,157.11,157.13,157.0,157.05,50798.0,145.5565,145.5751,145.4546,145.5009,50798.0
2021-07-01 14:40:00,157.05,157.08,156.95,157.01,42100.0,145.5009,145.5287,145.4083,145.4639,42100.0
2021-07-01 14:50:00,157.01,157.07,156.97,157.05,64047.0,145.4639,145.5195,145.4268,145.5009,64047.0
2021-07-01 15:00:00,157.06,157.14,157.0,157.14,98040.0,145.5102,145.5843,145.4546,145.5843,98040.0
2021-07-01 15:10:00,157.14,157.64,157.13,157.57,52696.0,145.5843,146.0476,145.5751,145.9827,52696.0
2021-07-01 15:20:00,157.56,157.71,157.37,157.48,60534.0,145.9734,146.1124,145.7974,145.8993,60534.0
2021-07-01 15:30:00,157.47,157.56,157.2,157.27,59955.0,145.8901,145.9734,145.6399,145.7048,59955.0
2021-07-01 15:40:00,157.27,157.34,157.08,157.17,74692.0,145.7048,145.7696,145.5287,145.6121,74692.0
2021-07-01 15:50:00,157.19,157.23,156.77,157.15,184534.0,145.6306,145.6677,145.2415,145.5936,184534.0
2021-07-02 09:30:00,157.7,158.24,157.44,157.97,123098.0,146.1031,146.6034,145.8623,146.3533,123098.0
2021-07-02 09:40:00,157.94,158.6,157.83,158.29,87856.0,146.3255,146.937,146.2236,146.6498,87856.0
2021-07-02 09:50:00,158.29,158.38,157.78,157.9,48327.0,146.6498,146.7331,146.1773,146.2884,48327.0
2021-07-02 10:00:00,157.9,158.3,157.78,158.04,35058.0,146.2884,146.659,146.1773,146.4181,35058.0
2021-07-02 10:10:00,158.04,158.21,157.82,158.06,35186.0,146.4181,146.5756,146.2143,146.4367,35186.0
2021-07-02 10:20:00,157.99,158.43,157.78,158.4,45815.0,146.3718,146.7795,146.1773,146.7517,45815.0
2021-07-02 10:30:00,158.39,158.95,158.39,158.7,81365.0,146.7424,147.2612,146.7424,147.0296,81365.0
2021-07-02 10:40:00,158.71,158.8,158.36,158.47,41187.0,147.0389,147.1223,146.7146,146.8165,41187.0
2021-07-02 10:50:00,158.48,158.54,158.03,158.34,43433.0,146.8258,146.8814,146.4089,146.6961,43433.0
2021-07-02 11:00:00,158.3,158.35,158.1,158.29,35072.0,146.659,146.7053,146.4737,146.6498,35072.0
2021-07-02 11:10:00,158.35,158.4,158.16,158.21,30637.0,146.7053,146.7517,146.5293,146.5756,30637.0
2021-07-02 11:20:00,158.18,158.39,158.18,158.34,37893.0,146.5478,146.7424,146.5478,146.6961,37893.0
2021-07-02 11:30:00,158.34,158.38,158.03,158.09,24482.0,146.6961,146.7331,146.4089,146.4645,24482.0
2021-07-02 11:40:00,158.09,158.09,157.78,157.93,21136.0,146.4645,146.4645,146.1773,146.3162,21136.0
2021-07-02 11:50:00,157.92,158.19,157.88,158.09,28603.0,146.307,146.5571,146.2699,146.4645,28603.0
2021-07-02 12:00:00,158.14,158.51,158.13,158.48,38551.0,146.5108,146.8536,146.5015,146.8258,38551.0
2021-07-02 12:10:00,158.46,158.47,158.09,158.13,20214.0,146.8073,146.8165,146.4645,146.5015,20214.0
2021-07-02 12:20:00,158.15,158.15,157.85,158.0,28837.0,146.5201,146.5201,146.2421,146.3811,28837.0
2021-07-02 12:30:00,158.0,158.15,157.9,158.06,30289.0,146.3811,146.5201,146.2884,146.4367,30289.0
2021-07-02 12:40:00,158.06,158.32,158.04,158.27,17837.0,146.4367,146.6776,146.4181,146.6312,17837.0
2021-07-02 12:50:00,158.26,158.4,158.22,158.29,29652.0,146.622,146.7517,146.5849,146.6498,29652.0
2021-07-02 13:00:00,158.28,158.5,158.26,158.43,18221.0,146.6405,146.8443,146.622,146.7795,18221.0
2021-07-02 13:10:00,158.46,158.6,158.38,158.56,16094.0,146.8073,146.937,146.7331,146.8999,16094.0
2021-07-02 13:20:00,158.57,158.63,158.4,158.49,48963.0,146.9092,146.9648,146.7517,146.835,48963.0
2021-07-02 13:30:00,158.5,158.51,158.23,158.28,19072.0,146.8443,146.8536,146.5942,146.6405,19072.0
2021-07-02 13:40:00,158.29,158.29,158.08,158.11,20347.0,146.6498,146.6498,146.4552,146.483,20347.0
2021-07-02 13:50:00,158.14,158.14,157.43,157.47,59963.0,146.5108,146.5108,145.853,145.8901,59963.0
2021-07-02 14:00:00,157.49,158.01,157.46,157.98,34639.0,145.9086,146.3903,145.8808,146.3626,34639.0
2021-07-02 14:10:00,157.99,158.13,157.99,158.06,23295.0,146.3718,146.5015,146.3718,146.4367,23295.0
2021-07-02 14:20:00,158.06,158.19,158.03,158.06,25736.0,146.4367,146.5571,146.4089,146.4367,25736.0
2021-07-02 14:30:00,158.04,158.04,157.88,157.89,10393.0,146.4181,146.4181,146.2699,146.2792,10393.0
2021-07-02 14:40:00,157.91,157.98,157.52,157.66,21228.0,146.2977,146.3626,145.9364,146.0661,21228.0
2021-07-02 14:50:00,157.67,157.73,157.51,157.53,20890.0,146.0754,146.1309,145.9271,145.9456,20890.0
2021-07-02 15:00:00,157.54,157.7,157.41,157.43,18044.0,145.9549,146.1031,145.8345,145.853,18044.0
2021-07-02 15:10:00,157.36,157.61,157.33,157.57,19130.0,145.7881,146.0198,145.7604,145.9827,19130.0
2021-07-02 15:20:00,157.54,157.64,157.44,157.51,15159.0,145.9549,146.0476,145.8623,145.9271,15159.0
2021-07-02 15:30:00,157.54,157.57,157.27,157.41,38370.0,145.9549,145.9827,145.7048,145.8345,38370.0
2021-07-02 15:40:00,157.39,157.43,157.15,157.33,57890.0,145.8159,145.853,145.5936,145.7604,57890.0
2021-07-02 15:50:00,157.35,157.53,157.18,157.39,183316.0,145.7789,145.9456,145.6214,145.8159,183316.0
2021-07-06 09:30:00,156.76,157.38,155.48,155.72,101260.0,145.2323,145.8067,144.0464,144.2687,101260.0
2021-07-06 09:40:00,155.72,156.26,155.28,156.07,57239.0,144.2687,144.769,143.8611,144.593,57239.0
2021-07-06 09:50:00,156.03,156.25,155.75,155.77,44526.0,144.556,144.7598,144.2965,144.3151,44526.0
2021-07-06 10:00:00,155.74,155.76,154.51,154.57,70827.0,144.2873,144.3058,143.1477,143.2033,70827.0
2021-07-06 10:10:00,154.59,154.74,154.15,154.53,82187.0,143.2218,143.3608,142.8142,143.1663,82187.0
2021-07-06 10:20:00,154.58,155.0,154.29,154.75,92660.0,143.2126,143.6017,142.9439,143.3701,92660.0
2021-07-06 10:30:00,154.75,155.11,154.43,155.05,64696.0,143.3701,143.7036,143.0736,143.648,64696.0
2021-07-06 10:40:00,155.04,155.05,154.5,154.69,77055.0,143.6388,143.648,143.1385,143.3145,77055.0
2021-07-06 10:50:00,154.69,154.69,154.16,154.31,60603.0,143.3145,143.3145,142.8235,142.9624,60603.0
2021-07-06 11:00:00,154.28,154.65,154.23,154.43,57850.0,142.9346,143.2774,142.8883,143.0736,57850.0
2021-07-06 11:10:00,154.41,154.6,154.16,154.34,47886.0,143.0551,143.2311,142.8235,142.9902,47886.0
2021-07-06 11:20:00,154.34,154.57,154.14,154.55,35107.0,142.9902,143.2033,142.8049,143.1848,35107.0
2021-07-06 11:30:00,154.54,155.01,154.4,154.92,52064.0,143.1755,143.611,143.0458,143.5276,52064.0
2021-07-06 11:40:00,154.95,155.31,154.95,155.28,47982.0,143.5554,143.8889,143.5554,143.8611,47982.0
2021-07-06 11:50:00,155.28,155.28,154.84,154.9,32438.0,143.8611,143.8611,143.4535,143.509,32438.0
2021-07-06 12:00:00,154.91,155.0,154.81,154.94,48985.0,143.5183,143.6017,143.4257,143.5461,48985.0
2021-07-06 12:10:00,154.97,155.32,154.95,155.28,64823.0,143.5739,143.8982,143.5554,143.8611,64823.0
2021-07-06 12:20:00,155.27,155.27,154.71,154.86,37571.0,143.8518,143.8518,143.333,143.472,37571.0
2021-07-06 12:30:00,154.86,154.9,154.55,154.8,52998.0,143.472,143.509,143.1848,143.4164,52998.0
2021-07-06 12:40:00,154.79,154.9,154.55,154.81,92517.0,143.4071,143.509,143.1848,143.4257,92517.0
2021-07-06 12:50:00,154.82,155.02,154.77,154.94,45349.0,143.4349,143.6202,143.3886,143.5461,45349.0
2021-07-06 13:00:00,154.93,155.1,154.92,155.06,44766.0,143.5368,143.6943,143.5276,143.6573,44766.0
2021-07-06 13:10:00,155.07,155.29,154.98,155.23,26894.0,143.6665,143.8704,143.5832,143.8148,26894.0
2021-07-06 13:20:00,155.22,155.31,155.1,155.14,72200.0,143.8055,143.8889,143.6943,143.7314,72200.0
2021-07-06 13:30:00,155.14,155.38,155.02,155.33,70782.0,143.7314,143.9538,143.6202,143.9074,70782.0
2021-07-06 13:40:00,155.31,155.42,155.27,155.37,44440.0,143.8889,143.9908,143.8518,143.9445,44440.0
2021-07-06 13:50:00,155.36,155.65,155.36,155.56,58666.0,143.9352,144.2039,143.9352,144.1205,58666.0
2021-07-06 14:00:00,155.55,155.67,155.54,155.63,29033.0,144.1112,144.2224,144.102,144.1854,29033.0
2021-07-06 14:10:00,155.62,155.65,155.48,155.6,26943.0,144.1761,144.2039,144.0464,144.1576,26943.0
2021-07-06 14:20:00,155.59,155.8,155.57,155.77,49362.0,144.1483,144.3429,144.1298,144.3151,49362.0
2021-07-06 14:30:00,155.8,155.94,155.77,155.87,29913.0,144.3429,144.4726,144.3151,144.4077,29913.0
2021-07-06 14:40:00,155.85,155.91,155.77,155.83,47918.0,144.3892,144.4448,144.3151,144.3707,47918.0
2021-07-06 14:50:00,155.84,155.95,155.73,155.79,34867.0,144.3799,144.4818,144.278,144.3336,34867.0
2021-07-06 15:00:00,155.8,155.92,155.75,155.84,41953.0,144.3429,144.454,144.2965,144.3799,41953.0
2021-07-06 15:10:00,155.86,155.9,155.75,155.85,42526.0,144.3985,144.4355,144.2965,144.3892,42526.0
2021-07-06 15:20:00,155.85,155.92,155.71,155.8,50777.0,144.3892,144.454,144.2595,144.3429,50777.0
2021-07-06 15:30:00,155.79,155.85,155.52,155.56,57607.0,144.3336,144.3892,144.0835,144.1205,57607.0
2021-07-06 15:40:00,155.56,155.65,155.46,155.53,81273.0,144.1205,144.2039,144.0279,144.0927,81273.0
2021-07-06 15:50:00,155.54,155.76,155.45,155.54,146962.0,144.102,144.3058,144.0186,144.102,146962.0
2021-07-07 09:30:00,153.61,156.46,153.14,156.44,109330.0,142.3139,144.9543,141.8785,144.9358,109330.0
2021-07-07 09:40:00,156.46,156.71,155.37,156.37,50399.0,144.9543,145.1859,143.9445,144.8709,50399.0
2021-07-07 09:50:00,156.36,156.36,155.4,155.85,35505.0,144.8617,144.8617,143.9723,144.3892,35505.0
2021-07-07 10:00:00,155.72,155.98,155.54,155.77,24947.0,144.2687,144.5096,144.102,144.3151,24947.0
2021-07-07 10:10:00,155.81,156.07,155.57,155.63,46858.0,144.3521,144.593,144.1298,144.1854,46858.0
2021-07-07 10:20:00,155.64,155.65,154.7,154.72,42743.0,144.1946,144.2039,143.3238,143.3423,42743.0
2021-07-07 10:30:00,154.72,154.76,154.22,154.6,42873.0,143.3423,143.3793,142.8791,143.2311,42873.0
2021-07-07 10:40:00,154.62,155.03,154.48,154.94,30559.0,143.2496,143.6295,143.1199,143.5461,30559.0
2021-07-07 10:50:00,154.91,155.31,154.79,155.01,93146.0,143.5183,143.8889,143.4071,143.611,93146.0
2021-07-07 11:00:00,155.01,155.72,154.91,155.38,49826.0,143.611,144.2687,143.5183,143.9538,49826.0
2021-07-07 11:10:00,155.37,155.75,155.37,155.68,62793.0,143.9445,144.2965,143.9445,144.2317,62793.0
2021-07-07 11:20:00,155.69,156.04,155.69,155.94,80468.0,144.241,144.5652,144.241,144.4726,80468.0
2021-07-07 11:30:00,155.97,156.41,155.93,156.26,32885.0,144.5004,144.908,144.4633,144.769,32885.0
2021-07-07 11:40:00,156.24,156.3,155.33,155.44,45765.0,144.7505,144.8061,143.9074,144.0093,45765.0
2021-07-07 11:50:00,155.54,155.81,155.27,155.39,23361.0,144.102,144.3521,143.8518,143.963,23361.0
2021-07-07 12:00:00,155.44,155.58,155.36,155.47,23952.0,144.0093,144.139,143.9352,144.0371,23952.0
2021-07-07 12:10:00,155.46,155.87,155.44,155.86,24792.0,144.0279,144.4077,144.0093,144.3985,24792.0
2021-07-07 12:20:00,155.88,156.1,155.88,155.91,23678.0,144.417,144.6208,144.417,144.4448,23678.0
2021-07-07 12:30:00,155.94,156.08,155.77,155.8,18394.0,144.4726,144.6023,144.3151,144.3429,18394.0
2021-07-07 12:40:00,155.81,155.82,155.45,155.61,21620.0,144.3521,144.3614,144.0186,144.1668,21620.0
2021-07-07 12:50:00,155.59,155.73,155.34,155.51,37080.0,144.1483,144.278,143.9167,144.0742,37080.0
2021-07-07 13:00:00,155.6,155.74,155.55,155.6,35792.0,144.1576,144.2873,144.1112,144.1576,35792.0
2021-07-07 13:10:00,155.6,155.6,155.35,155.49,55313.0,144.1576,144.1576,143.926,144.0557,55313.0
2021-07-07 13:20:00,155.46,155.46,155.18,155.27,36886.0,144.0279,144.0279,143.7685,143.8518,36886.0
2021-07-07 13:30:00,155.28,155.45,155.19,155.44,24061.0,143.8611,144.0186,143.7777,144.0093,24061.0
2021-07-07 13:40:00,155.49,155.64,155.37,155.64,45055.0,144.0557,144.1946,143.9445,144.1946,45055.0
2021-07-07 13:50:00,155.67,155.69,155.35,155.35,24734.0,144.2224,144.241,143.926,143.926,24734.0
2021-07-07 14:00:00,155.38,155.9,155.33,155.89,59933.0,143.9538,144.4355,143.9074,144.4262,59933.0
2021-07-07 14:10:00,155.88,155.94,155.64,155.79,37404.0,144.417,144.4726,144.1946,144.3336,37404.0
2021-07-07 14:20:00,155.8,155.81,155.49,155.53,39700.0,144.3429,144.3521,144.0557,144.0927,39700.0
2021-07-07 14:30:00,155.5,155.5,155.26,155.38,37454.0,144.0649,144.0649,143.8426,143.9538,37454.0
2021-07-07 14:40:00,155.38,155.59,155.31,155.55,43445.0,143.9538,144.1483,143.8889,144.1112,43445.0
2021-07-07 14:50:00,155.56,155.64,155.48,155.5,85344.0,144.1205,144.1946,144.0464,144.0649,85344.0
2021-07-07 15:00:00,155.49,155.83,155.49,155.74,86528.0,144.0557,144.3707,144.0557,144.2873,86528.0
2021-07-07 15:10:00,155.76,155.89,155.73,155.75,70170.0,144.3058,144.4262,144.278,144.2965,70170.0
2021-07-07 15:20:00,155.72,155.93,155.72,155.8,53564.0,144.2687,144.4633,144.2687,144.3429,53564.0
2021-07-07 15:30:00,155.79,155.79,155.5,155.68,36124.0,144.3336,144.3336,144.0649,144.2317,36124.0
2021-07-07 15:40:00,155.67,155.69,155.32,155.33,74257.0,144.2224,144.241,143.8982,143.9074,74257.0
2021-07-07 15:50:00,155.33,155.48,154.75,155.04,264343.0,143.9074,144.0464,143.3701,143.6388,264343.0
2021-07-08 09:30:00,151.9,152.73,151.02,151.14,129894.0,140.7297,141.4986,139.9144,140.0255,129894.0
2021-07-08 09:40:00,151.1,151.17,149.45,150.76,111089.0,139.9885,140.0533,138.4598,139.6735,111089.0
2021-07-08 09:50:00,150.75,150.75,150.07,150.22,113090.0,139.6642,139.6642,139.0342,139.1732,113090.0
2021-07-08 10:00:00,150.24,150.58,149.53,150.1,186409.0,139.1917,139.5067,138.5339,139.062,186409.0
2021-07-08 10:10:00,150.06,151.23,150.01,151.05,116688.0,139.025,140.1089,138.9786,139.9422,116688.0
2021-07-08 10:20:00,151.04,151.91,150.7,151.9,54209.0,139.9329,140.7389,139.6179,140.7297,54209.0
2021-07-08 10:30:00,151.9,152.32,151.63,152.12,66784.0,140.7297,141.1188,140.4795,140.9335,66784.0
2021-07-08 10:40:00,152.12,152.58,151.91,152.06,53718.0,140.9335,141.3597,140.7389,140.8779,53718.0
2021-07-08 10:50:00,152.0,152.81,152.0,152.66,57032.0,140.8223,141.5727,140.8223,141.4338,57032.0
2021-07-08 11:00:00,152.7,153.53,152.7,153.45,54061.0,141.4708,142.2398,141.4708,142.1657,54061.0
2021-07-08 11:10:00,153.46,153.7,153.32,153.35,43055.0,142.1749,142.3973,142.0452,142.073,43055.0
2021-07-08 11:20:00,153.37,153.91,153.37,153.65,37647.0,142.0916,142.5919,142.0916,142.351,37647.0
2021-07-08 11:30:00,153.68,154.06,153.6,153.98,38406.0,142.3788,142.7308,142.3046,142.6567,38406.0
2021-07-08 11:40:00,153.95,154.34,153.78,154.21,33342.0,142.6289,142.9902,142.4714,142.8698,33342.0
2021-07-08 11:50:00,154.21,154.37,154.07,154.37,27367.0,142.8698,143.018,142.7401,143.018,27367.0
2021-07-08 12:00:00,154.38,154.88,154.32,154.76,32639.0,143.0273,143.4905,142.9717,143.3793,32639.0
2021-07-08 12:10:00,154.77,154.81,154.2,154.39,48929.0,143.3886,143.4257,142.8605,143.0366,48929.0
2021-07-08 12:20:00,154.39,154.6,154.11,154.46,29166.0,143.0366,143.2311,142.7771,143.1014,29166.0
2021-07-08 12:30:00,154.45,154.55,154.11,154.18,21886.0,143.0921,143.1848,142.7771,142.842,21886.0
2021-07-08 12:40:00,154.16,154.31,154.07,154.22,24933.0,142.8235,142.9624,142.7401,142.8791,24933.0
2021-07-08 12:50:00,154.2,154.46,154.03,154.39,30564.0,142.8605,143.1014,142.703,143.0366,30564.0
2021-07-08 13:00:00,154.43,154.45,153.83,153.93,29515.0,143.0736,143.0921,142.5177,142.6104,29515.0
2021-07-08 13:10:00,153.93,153.94,153.4,153.44,43838.0,142.6104,142.6196,142.1194,142.1564,43838.0
2021-07-08 13:20:00,153.4,153.41,153.07,153.22,39093.0,142.1194,142.1286,141.8136,141.9526,39093.0
2021-07-08 13:30:00,153.22,153.29,153.04,153.04,37873.0,141.9526,142.0174,141.7858,141.7858,37873.0
2021-07-08 13:40:00,153.03,153.23,152.93,152.98,20730.0,141.7766,141.9619,141.6839,141.7302,20730.0
2021-07-08 13:50:00,153.01,153.06,152.86,152.91,22147.0,141.758,141.8044,141.6191,141.6654,22147.0
2021-07-08 14:00:00,152.92,152.92,152.51,152.54,22452.0,141.6747,141.6747,141.2948,141.3226,22452.0
2021-07-08 14:10:00,152.51,152.73,152.26,152.31,19689.0,141.2948,141.4986,141.0632,141.1095,19689.0
2021-07-08 14:20:00,152.32,152.45,152.15,152.15,23896.0,141.1188,141.2392,140.9613,140.9613,23896.0
2021-07-08 14:30:00,152.11,152.2,151.91,152.07,25599.0,140.9242,141.0076,140.7389,140.8872,25599.0
2021-07-08 14:40:00,152.04,152.13,151.86,151.99,27751.0,140.8594,140.9427,140.6926,140.813,27751.0
2021-07-08 14:50:00,152.01,152.23,151.96,152.15,25886.0,140.8316,141.0354,140.7852,140.9613,25886.0
2021-07-08 15:00:00,152.13,152.43,152.13,152.25,25518.0,140.9427,141.2207,140.9427,141.0539,25518.0
2021-07-08 15:10:00,152.24,152.24,151.93,152.03,44275.0,141.0447,141.0447,140.7575,140.8501,44275.0
2021-07-08 15:20:00,152.03,152.42,151.95,152.36,76811.0,140.8501,141.2114,140.776,141.1558,76811.0
2021-07-08 15:30:00,152.39,152.55,152.3,152.32,74200.0,141.1836,141.3319,141.1002,141.1188,74200.0
2021-07-08 15:40:00,152.32,152.34,151.73,151.85,70410.0,141.1188,141.1373,140.5722,140.6833,70410.0
2021-07-08 15:50:00,151.83,152.47,151.71,152.47,152074.0,140.6648,141.2577,140.5536,141.2577,152074.0
2021-07-09 09:30:00,155.38,157.53,155.34,157.29,173994.0,143.9538,145.9456,143.9167,145.7233,173994.0
2021-07-09 09:40:00,157.3,158.77,157.29,158.03,128576.0,145.7326,147.0945,145.7233,146.4089,128576.0
2021-07-09 09:50:00,158.23,158.97,158.07,158.41,126469.0,146.5942,147.2798,146.4459,146.7609,126469.0
2021-07-09 10:00:00,158.43,159.42,158.43,158.85,77652.0,146.7795,147.6967,146.7795,147.1686,77652.0
2021-07-09 10:10:00,158.88,159.71,158.86,159.58,67645.0,147.1964,147.9653,147.1778,147.8449,67645.0
2021-07-09 10:20:00,159.59,159.88,159.29,159.74,51345.0,147.8542,148.1228,147.5762,147.9931,51345.0
2021-07-09 10:30:00,159.72,159.89,159.01,159.63,50687.0,147.9746,148.1321,147.3168,147.8912,50687.0
2021-07-09 10:40:00,159.69,159.69,159.34,159.36,41488.0,147.9468,147.9468,147.6225,147.6411,41488.0
2021-07-09 10:50:00,159.34,159.48,158.91,159.13,41888.0,147.6225,147.7522,147.2242,147.428,41888.0
2021-07-09 11:00:00,159.14,159.71,159.06,159.65,34764.0,147.4373,147.9653,147.3631,147.9097,34764.0
2021-07-09 11:10:00,159.64,159.67,159.35,159.4,41668.0,147.9005,147.9283,147.6318,147.6781,41668.0
2021-07-09 11:20:00,159.42,159.76,159.4,159.61,40562.0,147.6967,148.0117,147.6781,147.8727,40562.0
2021-07-09 11:30:00,159.62,159.84,159.6,159.75,39683.0,147.882,148.0858,147.8634,148.0024,39683.0
2021-07-09 11:40:00,159.79,159.92,159.46,159.46,29227.0,148.0395,148.1599,147.7337,147.7337,29227.0
2021-07-09 11:50:00,159.45,159.89,159.38,159.71,28694.0,147.7245,148.1321,147.6596,147.9653,28694.0
2021-07-09 12:00:00,159.7,160.19,159.58,160.18,43831.0,147.9561,148.41,147.8449,148.4008,43831.0
2021-07-09 12:10:00,160.18,160.24,159.92,160.08,40580.0,148.4008,148.4564,148.1599,148.3081,40580.0
2021-07-09 12:20:00,160.05,160.12,159.79,159.82,39065.0,148.2803,148.3452,148.0395,148.0672,39065.0
2021-07-09 12:30:00,159.83,159.98,159.53,159.95,31734.0,148.0765,148.2155,147.7986,148.1877,31734.0
2021-07-09 12:40:00,159.98,160.35,159.98,160.18,32328.0,148.2155,148.5583,148.2155,148.4008,32328.0
2021-07-09 12:50:00,160.16,160.35,160.14,160.25,30834.0,148.3822,148.5583,148.3637,148.4656,30834.0
2021-07-09 13:00:00,160.24,160.46,160.1,160.11,30523.0,148.4564,148.6602,148.3267,148.3359,30523.0
2021-07-09 13:10:00,160.12,160.2,159.98,160.07,47764.0,148.3452,148.4193,148.2155,148.2989,47764.0
2021-07-09 13:20:00,160.06,160.42,160.06,160.42,24420.0,148.2896,148.6231,148.2896,148.6231,24420.0
2021-07-09 13:30:00,160.43,160.45,160.06,160.13,32294.0,148.6324,148.6509,148.2896,148.3544,32294.0
2021-07-09 13:40:00,160.13,160.51,160.13,160.45,34732.0,148.3544,148.7065,148.3544,148.6509,34732.0
2021-07-09 13:50:00,160.46,160.59,160.35,160.4,24975.0,148.6602,148.7806,148.5583,148.6046,24975.0
2021-07-09 14:00:00,160.4,160.55,160.3,160.41,27585.0,148.6046,148.7436,148.5119,148.6139,27585.0
2021-07-09 14:10:00,160.4,160.68,160.32,160.68,37401.0,148.6046,148.864,148.5305,148.864,37401.0
2021-07-09 14:20:00,160.66,160.91,160.66,160.86,47518.0,148.8455,149.0771,148.8455,149.0308,47518.0
2021-07-09 14:30:00,160.87,160.87,160.54,160.75,29248.0,149.04,149.04,148.7343,148.9289,29248.0
2021-07-09 14:40:00,160.77,160.83,160.64,160.75,35628.0,148.9474,149.003,148.8269,148.9289,35628.0
2021-07-09 14:50:00,160.75,160.9,160.71,160.84,36419.0,148.9289,149.0678,148.8918,149.0122,36419.0
2021-07-09 15:00:00,160.83,160.85,160.44,160.68,39678.0,149.003,149.0215,148.6417,148.864,39678.0
2021-07-09 15:10:00,160.69,160.87,160.64,160.74,31536.0,148.8733,149.04,148.8269,148.9196,31536.0
2021-07-09 15:20:00,160.73,160.92,160.63,160.86,47455.0,148.9103,149.0864,148.8177,149.0308,47455.0
2021-07-09 15:30:00,160.85,160.9,160.41,160.7,145744.0,149.0215,149.0678,148.6139,148.8825,145744.0
2021-07-09 15:40:00,160.72,160.78,160.14,160.28,100708.0,148.9011,148.9566,148.3637,148.4934,100708.0
2021-07-09 15:50:00,160.28,160.62,160.28,160.55,212403.0,148.4934,148.8084,148.4934,148.7436,212403.0
2021-07-12 09:30:00,159.18,160.69,158.08,160.34,139854.0,147.4743,148.8733,146.4552,148.549,139854.0
2021-07-12 09:40:00,160.4,161.54,159.91,161.49,58380.0,148.6046,149.6608,148.1506,149.6144,58380.0
2021-07-12 09:50:00,161.57,162.38,161.14,162.38,55722.0,149.6886,150.439,149.2902,150.439,55722.0
2021-07-12 10:00:00,162.47,162.87,162.34,162.55,60720.0,150.5224,150.893,150.4019,150.5965,60720.0
2021-07-12 10:10:00,162.54,163.28,162.35,163.28,42996.0,150.5872,151.2728,150.4112,151.2728,42996.0
2021-07-12 10:20:00,163.22,163.55,162.88,163.47,46695.0,151.2172,151.5229,150.9022,151.4488,46695.0
2021-07-12 10:30:00,163.56,163.93,162.91,163.32,43313.0,151.5322,151.875,150.93,151.3099,43313.0
2021-07-12 10:40:00,163.4,163.88,163.31,163.33,75668.0,151.384,151.8287,151.3006,151.3191,75668.0
2021-07-12 10:50:00,163.37,163.92,163.05,163.92,44267.0,151.3562,151.8657,151.0597,151.8657,44267.0
2021-07-12 11:00:00,163.94,164.02,163.51,163.71,40848.0,151.8843,151.9584,151.4859,151.6712,40848.0
2021-07-12 11:10:00,163.68,164.18,163.44,164.1,31551.0,151.6434,152.1066,151.421,152.0325,31551.0
2021-07-12 11:20:00,164.11,164.32,164.03,164.31,31096.0,152.0418,152.2363,151.9677,152.2271,31096.0
2021-07-12 11:30:00,164.32,164.57,164.01,164.54,39990.0,152.2363,152.4679,151.9491,152.4401,39990.0
2021-07-12 11:40:00,164.53,164.55,164.2,164.29,32402.0,152.4309,152.4494,152.1252,152.2085,32402.0
2021-07-12 11:50:00,164.27,164.64,164.21,164.64,34656.0,152.19,152.5328,152.1344,152.5328,34656.0
2021-07-12 12:00:00,164.69,164.8,164.59,164.8,20625.0,152.5791,152.681,152.4865,152.681,20625.0
2021-07-12 12:10:00,164.79,165.22,164.73,164.89,48689.0,152.6718,153.0701,152.6162,152.7644,48689.0
2021-07-12 12:20:00,164.91,164.96,164.53,164.75,30928.0,152.7829,152.8293,152.4309,152.6347,30928.0
2021-07-12 12:30:00,164.75,164.83,164.61,164.78,29208.0,152.6347,152.7088,152.505,152.6625,29208.0
2021-07-12 12:40:00,164.81,164.9,164.72,164.76,37627.0,152.6903,152.7737,152.6069,152.644,37627.0
2021-07-12 12:50:00,164.72,164.77,164.35,164.49,38013.0,152.6069,152.6532,152.2641,152.3938,38013.0
2021-07-12 13:00:00,164.54,164.85,164.49,164.64,59153.0,152.4401,152.7274,152.3938,152.5328,59153.0
2021-07-12 13:10:00,164.62,164.65,164.4,164.51,28405.0,152.5143,152.5421,152.3104,152.4124,28405.0
2021-07-12 13:20:00,164.49,164.84,164.49,164.84,26089.0,152.3938,152.7181,152.3938,152.7181,26089.0
2021-07-12 13:30:00,164.81,165.32,164.78,165.31,59865.0,152.6903,153.1628,152.6625,153.1535,59865.0
2021-07-12 13:40:00,165.32,165.35,164.86,164.95,32208.0,153.1628,153.1906,152.7366,152.82,32208.0
2021-07-12 13:50:00,164.93,165.03,164.71,164.76,24828.0,152.8015,152.8941,152.5976,152.644,24828.0
2021-07-12 14:00:00,164.77,164.87,164.67,164.83,62355.0,152.6532,152.7459,152.5606,152.7088,62355.0
2021-07-12 14:10:00,164.79,164.88,164.67,164.87,49494.0,152.6718,152.7551,152.5606,152.7459,49494.0
2021-07-12 14:20:00,164.87,165.1,164.85,165.09,20798.0,152.7459,152.959,152.7274,152.9497,20798.0
2021-07-12 14:30:00,165.09,165.19,165.04,165.05,45255.0,152.9497,153.0423,152.9034,152.9126,45255.0
2021-07-12 14:40:00,165.06,165.15,164.98,165.09,22617.0,152.9219,153.0053,152.8478,152.9497,22617.0
2021-07-12 14:50:00,165.08,165.35,165.04,165.25,20784.0,152.9404,153.1906,152.9034,153.0979,20784.0
2021-07-12 15:00:00,165.23,165.39,165.13,165.31,47317.0,153.0794,153.2276,152.9868,153.1535,47317.0
2021-07-12 15:10:00,165.31,165.44,165.2,165.22,35490.0,153.1535,153.274,153.0516,153.0701,35490.0
2021-07-12 15:20:00,165.2,165.32,164.9,164.91,30004.0,153.0516,153.1628,152.7737,152.7829,30004.0
2021-07-12 15:30:00,164.91,164.98,164.64,164.64,57735.0,152.7829,152.8478,152.5328,152.5328,57735.0
2021-07-12 15:40:00,164.65,164.8,164.53,164.67,111981.0,152.5421,152.681,152.4309,152.5606,111981.0
2021-07-12 15:50:00,164.73,165.0,164.61,164.89,163927.0,152.6162,152.8663,152.505,152.7644,163927.0
2021-07-13 09:30:00,164.85,165.07,163.01,164.99,286885.0,152.7274,152.9312,151.0227,152.8571,286885.0
2021-07-13 09:40:00,164.95,165.3,164.33,164.48,93675.0,152.82,153.1443,152.2456,152.3846,93675.0
2021-07-13 09:50:00,164.48,164.92,163.9,163.94,84356.0,152.3846,152.7922,151.8472,151.8843,84356.0
2021-07-13 10:00:00,163.93,163.93,162.77,163.05,67567.0,151.875,151.875,150.8003,151.0597,67567.0
2021-07-13 10:10:00,163.08,164.11,163.08,164.02,48204.0,151.0875,152.0418,151.0875,151.9584,48204.0
2021-07-13 10:20:00,164.07,164.07,163.15,163.25,41055.0,152.0047,152.0047,151.1524,151.245,41055.0
2021-07-13 10:30:00,163.31,163.58,162.96,163.13,32143.0,151.3006,151.5507,150.9763,151.1338,32143.0
2021-07-13 10:40:00,163.14,163.29,162.81,162.83,33614.0,151.1431,151.2821,150.8374,150.8559,33614.0
2021-07-13 10:50:00,162.81,163.35,162.67,163.17,33663.0,150.8374,151.3377,150.7077,151.1709,33663.0
2021-07-13 11:00:00,163.2,163.26,162.74,163.2,39230.0,151.1987,151.2543,150.7725,151.1987,39230.0
2021-07-13 11:10:00,163.18,163.2,162.78,162.9,32426.0,151.1802,151.1987,150.8096,150.9207,32426.0
2021-07-13 11:20:00,162.89,163.23,162.71,163.05,21789.0,150.9115,151.2265,150.7447,151.0597,21789.0
2021-07-13 11:30:00,163.02,163.23,162.77,163.2,25519.0,151.0319,151.2265,150.8003,151.1987,25519.0
2021-07-13 11:40:00,163.17,163.4,162.92,163.36,21376.0,151.1709,151.384,150.9393,151.3469,21376.0
2021-07-13 11:50:00,163.34,163.34,163.17,163.31,21902.0,151.3284,151.3284,151.1709,151.3006,21902.0
2021-07-13 12:00:00,163.27,163.76,163.19,163.75,24565.0,151.2635,151.7175,151.1894,151.7082,24565.0
2021-07-13 12:10:00,163.76,163.96,163.46,163.47,20246.0,151.7175,151.9028,151.4396,151.4488,20246.0
2021-07-13 12:20:00,163.42,163.53,163.3,163.31,24605.0,151.4025,151.5044,151.2913,151.3006,24605.0
2021-07-13 12:30:00,163.32,163.32,163.08,163.13,20396.0,151.3099,151.3099,151.0875,151.1338,20396.0
2021-07-13 12:40:00,163.16,163.25,162.97,163.09,19397.0,151.1616,151.245,150.9856,151.0968,19397.0
2021-07-13 12:50:00,163.07,163.16,162.86,162.92,28443.0,151.0782,151.1616,150.8837,150.9393,28443.0
2021-07-13 13:00:00,162.93,163.11,162.81,163.11,22282.0,150.9485,151.1153,150.8374,151.1153,22282.0
2021-07-13 13:10:00,163.12,163.21,162.93,163.08,24163.0,151.1246,151.208,150.9485,151.0875,24163.0
2021-07-13 13:20:00,163.07,163.54,163.07,163.43,27989.0,151.0782,151.5137,151.0782,151.4118,27989.0
2021-07-13 13:30:00,163.44,163.48,163.14,163.33,32400.0,151.421,151.4581,151.1431,151.3191,32400.0
2021-07-13 13:40:00,163.32,163.56,163.22,163.5,21114.0,151.3099,151.5322,151.2172,151.4766,21114.0
2021-07-13 13:50:00,163.54,163.74,163.53,163.71,17914.0,151.5137,151.699,151.5044,151.6712,17914.0
2021-07-13 14:00:00,163.71,163.9,163.4,163.58,40439.0,151.6712,151.8472,151.384,151.5507,40439.0
2021-07-13 14:10:00,163.58,163.8,163.5,163.76,20194.0,151.5507,151.7546,151.4766,151.7175,20194.0
2021-07-13 14:20:00,163.78,163.8,163.56,163.57,21833.0,151.736,151.7546,151.5322,151.5415,21833.0
2021-07-13 14:30:00,163.57,163.64,163.48,163.52,19185.0,151.5415,151.6063,151.4581,151.4952,19185.0
2021-07-13 14:40:00,163.52,163.56,163.24,163.42,20436.0,151.4952,151.5322,151.2357,151.4025,20436.0
2021-07-13 14:50:00,163.42,163.46,163.29,163.32,20299.0,151.4025,151.4396,151.2821,151.3099,20299.0
2021-07-13 15:00:00,163.33,163.43,163.19,163.22,22852.0,151.3191,151.4118,151.1894,151.2172,22852.0
2021-07-13 15:10:00,163.21,163.27,162.92,163.24,22813.0,151.208,151.2635,150.9393,151.2357,22813.0
2021-07-13 15:20:00,163.22,163.3,163.09,163.19,29657.0,151.2172,151.2913,151.0968,151.1894,29657.0
2021-07-13 15:30:00,163.17,163.3,163.02,163.11,39642.0,151.1709,151.2913,151.0319,151.1153,39642.0
2021-07-13 15:40:00,163.08,163.28,163.03,163.1,29966.0,151.0875,151.2728,151.0412,151.106,29966.0
2021-07-13 15:50:00,163.07,163.07,162.64,162.84,135013.0,151.0782,151.0782,150.6799,150.8652,135013.0
2021-07-14 09:30:00,163.07,164.78,163.0,164.6,86894.0,151.0782,152.6625,151.0134,152.4957,86894.0
2021-07-14 09:40:00,164.69,165.0,163.72,163.9,49480.0,152.5791,152.8663,151.6804,151.8472,49480.0
2021-07-14 09:50:00,163.9,163.96,163.03,163.06,37304.0,151.8472,151.9028,151.0412,151.069,37304.0
2021-07-14 10:00:00,163.12,163.13,161.67,161.72,61090.0,151.1246,151.1338,149.7812,149.8275,61090.0
2021-07-14 10:10:00,161.75,161.75,160.75,161.48,174629.0,149.8553,149.8553,148.9289,149.6052,174629.0
2021-07-14 10:20:00,161.51,161.53,160.47,160.47,79170.0,149.633,149.6515,148.6694,148.6694,79170.0
2021-07-14 10:30:00,160.5,160.71,159.82,160.19,79263.0,148.6972,148.8918,148.0672,148.41,79263.0
2021-07-14 10:40:00,160.22,160.97,160.22,160.92,52577.0,148.4378,149.1327,148.4378,149.0864,52577.0
2021-07-14 10:50:00,160.93,160.93,160.05,160.08,60784.0,149.0956,149.0956,148.2803,148.3081,60784.0
2021-07-14 11:00:00,160.12,160.17,159.46,159.75,41985.0,148.3452,148.3915,147.7337,148.0024,41985.0
2021-07-14 11:10:00,159.76,160.33,159.75,160.02,29278.0,148.0117,148.5397,148.0024,148.2525,29278.0
2021-07-14 11:20:00,159.99,160.15,159.55,159.72,51565.0,148.2247,148.373,147.8171,147.9746,51565.0
2021-07-14 11:30:00,159.84,160.19,159.22,159.22,33775.0,148.0858,148.41,147.5114,147.5114,33775.0
2021-07-14 11:40:00,159.23,159.23,158.0,158.07,101776.0,147.5206,147.5206,146.3811,146.4459,101776.0
2021-07-14 11:50:00,158.09,158.61,157.76,158.48,65166.0,146.4645,146.9462,146.1587,146.8258,65166.0
2021-07-14 12:00:00,158.48,158.79,158.42,158.44,113417.0,146.8258,147.113,146.7702,146.7887,113417.0
2021-07-14 12:10:00,158.43,158.62,158.16,158.31,93103.0,146.7795,146.9555,146.5293,146.6683,93103.0
2021-07-14 12:20:00,158.3,158.54,158.15,158.37,58823.0,146.659,146.8814,146.5201,146.7239,58823.0
2021-07-14 12:30:00,158.41,158.79,158.27,158.64,37826.0,146.7609,147.113,146.6312,146.974,37826.0
2021-07-14 12:40:00,158.62,158.63,158.22,158.55,28024.0,146.9555,146.9648,146.5849,146.8906,28024.0
2021-07-14 12:50:00,158.54,158.65,158.31,158.5,41411.0,146.8814,146.9833,146.6683,146.8443,41411.0
2021-07-14 13:00:00,158.48,158.54,157.91,157.93,33465.0,146.8258,146.8814,146.2977,146.3162,33465.0
2021-07-14 13:10:00,157.91,158.08,157.74,157.81,49977.0,146.2977,146.4552,146.1402,146.2051,49977.0
2021-07-14 13:20:00,157.83,158.59,157.66,158.57,44613.0,146.2236,146.9277,146.0661,146.9092,44613.0
2021-07-14 13:30:00,158.62,158.84,158.5,158.5,43000.0,146.9555,147.1593,146.8443,146.8443,43000.0
2021-07-14 13:40:00,158.51,158.86,158.5,158.82,31547.0,146.8536,147.1778,146.8443,147.1408,31547.0
2021-07-14 13:50:00,158.84,159.0,158.44,158.44,40863.0,147.1593,147.3075,146.7887,146.7887,40863.0
2021-07-14 14:00:00,158.43,158.5,157.88,157.9,48114.0,146.7795,146.8443,146.2699,146.2884,48114.0
2021-07-14 14:10:00,157.9,158.26,157.89,158.11,35907.0,146.2884,146.622,146.2792,146.483,35907.0
2021-07-14 14:20:00,158.09,158.2,157.92,158.01,37449.0,146.4645,146.5664,146.307,146.3903,37449.0
2021-07-14 14:30:00,158.01,158.09,157.63,157.75,36255.0,146.3903,146.4645,146.0383,146.1495,36255.0
2021-07-14 14:40:00,157.76,158.21,157.73,158.19,39810.0,146.1587,146.5756,146.1309,146.5571,39810.0
2021-07-14 14:50:00,158.18,158.47,158.18,158.45,39584.0,146.5478,146.8165,146.5478,146.798,39584.0
2021-07-14 15:00:00,158.47,159.0,158.47,158.96,58641.0,146.8165,147.3075,146.8165,147.2705,58641.0
2021-07-14 15:10:00,158.96,159.11,158.82,159.01,47601.0,147.2705,147.4095,147.1408,147.3168,47601.0
2021-07-14 15:20:00,159.02,159.02,158.67,158.74,39210.0,147.3261,147.3261,147.0018,147.0667,39210.0
2021-07-14 15:30:00,158.73,158.84,158.31,158.84,70684.0,147.0574,147.1593,146.6683,147.1593,70684.0
2021-07-14 15:40:00,158.84,158.92,158.62,158.82,62552.0,147.1593,147.2334,146.9555,147.1408,62552.0
2021-07-14 15:50:00,158.82,159.24,158.72,158.86,236583.0,147.1408,147.5299,147.0481,147.1778,236583.0
2021-07-15 09:30:00,156.66,157.5,156.29,157.5,147863.0,145.1396,145.9179,144.7968,145.9179,147863.0
2021-07-15 09:40:00,157.51,158.0,156.95,157.63,64184.0,145.9271,146.3811,145.4083,146.0383,64184.0
2021-07-15 09:50:00,157.66,158.08,157.62,157.92,47229.0,146.0661,146.4552,146.029,146.307,47229.0
2021-07-15 10:00:00,157.9,158.4,157.75,158.06,36608.0,146.2884,146.7517,146.1495,146.4367,36608.0
2021-07-15 10:10:00,158.16,158.6,157.94,158.05,33649.0,146.5293,146.937,146.3255,146.4274,33649.0
2021-07-15 10:20:00,158.03,158.83,157.63,158.66,36248.0,146.4089,147.15,146.0383,146.9925,36248.0
2021-07-15 10:30:00,158.62,159.29,158.59,159.18,65989.0,146.9555,147.5762,146.9277,147.4743,65989.0
2021-07-15 10:40:00,159.18,160.15,159.16,160.08,45111.0,147.4743,148.373,147.4558,148.3081,45111.0
2021-07-15 10:50:00,160.09,160.47,159.85,160.45,60009.0,148.3174,148.6694,148.095,148.6509,60009.0
2021-07-15 11:00:00,160.47,160.47,159.64,159.75,62207.0,148.6694,148.6694,147.9005,148.0024,62207.0
2021-07-15 11:10:00,159.74,159.86,159.63,159.7,40225.0,147.9931,148.1043,147.8912,147.9561,40225.0
2021-07-15 11:20:00,159.7,159.94,159.65,159.9,35749.0,147.9561,148.1784,147.9097,148.1414,35749.0
2021-07-15 11:30:00,159.94,160.41,159.78,160.25,32176.0,148.1784,148.6139,148.0302,148.4656,32176.0
2021-07-15 11:40:00,160.27,160.58,160.14,160.48,28258.0,148.4842,148.7714,148.3637,148.6787,28258.0
2021-07-15 11:50:00,160.48,160.64,160.25,160.27,39765.0,148.6787,148.8269,148.4656,148.4842,39765.0
2021-07-15 12:00:00,160.29,160.46,160.07,160.25,38043.0,148.5027,148.6602,148.2989,148.4656,38043.0
2021-07-15 12:10:00,160.27,160.59,160.14,160.17,26163.0,148.4842,148.7806,148.3637,148.3915,26163.0
2021-07-15 12:20:00,160.17,160.43,159.99,160.26,20936.0,148.3915,148.6324,148.2247,148.4749,20936.0
2021-07-15 12:30:00,160.27,160.27,159.73,159.97,82344.0,148.4842,148.4842,147.9839,148.2062,82344.0
2021-07-15 12:40:00,159.96,160.18,159.89,160.13,28768.0,148.1969,148.4008,148.1321,148.3544,28768.0
2021-07-15 12:50:00,160.12,160.12,159.66,159.66,21876.0,148.3452,148.3452,147.919,147.919,21876.0
2021-07-15 13:00:00,159.64,159.75,159.5,159.65,23693.0,147.9005,148.0024,147.7708,147.9097,23693.0
2021-07-15 13:10:00,159.65,159.68,159.14,159.14,27229.0,147.9097,147.9375,147.4373,147.4373,27229.0
2021-07-15 13:20:00,159.09,159.27,158.9,159.18,159917.0,147.3909,147.5577,147.2149,147.4743,159917.0
2021-07-15 13:30:00,159.16,159.17,158.74,158.87,35538.0,147.4558,147.465,147.0667,147.1871,35538.0
2021-07-15 13:40:00,158.9,158.96,158.47,158.57,43539.0,147.2149,147.2705,146.8165,146.9092,43539.0
2021-07-15 13:50:00,158.56,158.75,158.47,158.65,32850.0,146.8999,147.0759,146.8165,146.9833,32850.0
2021-07-15 14:00:00,158.64,158.84,158.54,158.68,31198.0,146.974,147.1593,146.8814,147.0111,31198.0
2021-07-15 14:10:00,158.68,158.99,158.67,158.99,31798.0,147.0111,147.2983,147.0018,147.2983,31798.0
2021-07-15 14:20:00,158.97,159.47,158.91,159.46,27091.0,147.2798,147.743,147.2242,147.7337,27091.0
2021-07-15 14:30:00,159.44,159.45,159.28,159.3,24394.0,147.7152,147.7245,147.567,147.5855,24394.0
2021-07-15 14:40:00,159.31,159.56,159.3,159.56,23711.0,147.5947,147.8264,147.5855,147.8264,23711.0
2021-07-15 14:50:00,159.58,159.6,159.35,159.56,24730.0,147.8449,147.8634,147.6318,147.8264,24730.0
2021-07-15 15:00:00,159.57,159.7,159.52,159.7,43020.0,147.8356,147.9561,147.7893,147.9561,43020.0
2021-07-15 15:10:00,159.72,159.82,159.6,159.82,32014.0,147.9746,148.0672,147.8634,148.0672,32014.0
2021-07-15 15:20:00,159.81,160.02,159.74,160.0,84437.0,148.058,148.2525,147.9931,148.234,84437.0
2021-07-15 15:30:00,160.04,160.26,159.96,160.05,94447.0,148.2711,148.4749,148.1969,148.2803,94447.0
2021-07-15 15:40:00,160.05,160.27,159.98,160.16,47675.0,148.2803,148.4842,148.2155,148.3822,47675.0
2021-07-15 15:50:00,160.18,160.53,160.17,160.35,145159.0,148.4008,148.725,148.3915,148.5583,145159.0
2021-07-16 09:30:00,161.65,161.65,159.85,159.95,67748.0,149.7627,149.7627,148.095,148.1877,67748.0
2021-07-16 09:40:00,159.99,160.51,159.87,160.24,41791.0,148.2247,148.7065,148.1136,148.4564,41791.0
2021-07-16 09:50:00,160.32,160.95,160.32,160.84,34161.0,148.5305,149.1141,148.5305,149.0122,34161.0
2021-07-16 10:00:00,160.84,160.84,159.47,159.72,40403.0,149.0122,149.0122,147.743,147.9746,40403.0
2021-07-16 10:10:00,159.8,159.93,159.26,159.71,28430.0,148.0487,148.1692,147.5484,147.9653,28430.0
2021-07-16 10:20:00,159.75,159.78,159.24,159.31,28100.0,148.0024,148.0302,147.5299,147.5947,28100.0
2021-07-16 10:30:00,159.29,159.66,159.11,159.17,32488.0,147.5762,147.919,147.4095,147.465,32488.0
2021-07-16 10:40:00,159.17,159.17,158.58,158.65,26097.0,147.465,147.465,146.9184,146.9833,26097.0
2021-07-16 10:50:00,158.7,159.41,158.62,159.29,23051.0,147.0296,147.6874,146.9555,147.5762,23051.0
2021-07-16 11:00:00,159.36,159.73,159.33,159.53,21165.0,147.6411,147.9839,147.6133,147.7986,21165.0
2021-07-16 11:10:00,159.5,159.8,159.45,159.56,27127.0,147.7708,148.0487,147.7245,147.8264,27127.0
2021-07-16 11:20:00,159.52,159.53,159.19,159.33,18933.0,147.7893,147.7986,147.4836,147.6133,18933.0
2021-07-16 11:30:00,159.31,159.74,159.31,159.72,16365.0,147.5947,147.9931,147.5947,147.9746,16365.0
2021-07-16 11:40:00,159.72,159.95,159.72,159.83,19382.0,147.9746,148.1877,147.9746,148.0765,19382.0
2021-07-16 11:50:00,159.82,159.99,159.69,159.79,22361.0,148.0672,148.2247,147.9468,148.0395,22361.0
2021-07-16 12:00:00,159.8,159.8,159.53,159.66,16663.0,148.0487,148.0487,147.7986,147.919,16663.0
2021-07-16 12:10:00,159.68,159.72,159.32,159.38,19557.0,147.9375,147.9746,147.604,147.6596,19557.0
2021-07-16 12:20:00,159.38,159.46,158.88,158.93,19922.0,147.6596,147.7337,147.1964,147.2427,19922.0
2021-07-16 12:30:00,158.92,159.04,158.83,158.83,13924.0,147.2334,147.3446,147.15,147.15,13924.0
2021-07-16 12:40:00,158.84,159.09,158.83,158.92,17614.0,147.1593,147.3909,147.15,147.2334,17614.0
2021-07-16 12:50:00,158.96,159.12,158.88,159.1,23048.0,147.2705,147.4187,147.1964,147.4002,23048.0
2021-07-16 13:00:00,159.1,159.14,158.93,158.99,16434.0,147.4002,147.4373,147.2427,147.2983,16434.0
2021-07-16 13:10:00,158.97,159.0,158.86,158.96,17852.0,147.2798,147.3075,147.1778,147.2705,17852.0
2021-07-16 13:20:00,158.93,159.01,158.72,158.75,31602.0,147.2427,147.3168,147.0481,147.0759,31602.0
2021-07-16 13:30:00,158.71,158.78,158.47,158.53,35029.0,147.0389,147.1037,146.8165,146.8721,35029.0
2021-07-16 13:40:00,158.5,158.54,158.15,158.15,47529.0,146.8443,146.8814,146.5201,146.5201,47529.0
2021-07-16 13:50:00,158.15,158.49,158.11,158.38,25152.0,146.5201,146.835,146.483,146.7331,25152.0
2021-07-16 14:00:00,158.38,158.41,158.11,158.21,27647.0,146.7331,146.7609,146.483,146.5756,27647.0
2021-07-16 14:10:00,158.22,158.53,158.17,158.46,18820.0,146.5849,146.8721,146.5386,146.8073,18820.0
2021-07-16 14:20:00,158.45,158.47,158.18,158.19,19346.0,146.798,146.8165,146.5478,146.5571,19346.0
2021-07-16 14:30:00,158.16,158.27,157.81,157.84,26193.0,146.5293,146.6312,146.2051,146.2328,26193.0
2021-07-16 14:40:00,157.8,157.95,157.65,157.72,21634.0,146.1958,146.3348,146.0568,146.1217,21634.0
2021-07-16 14:50:00,157.73,157.81,157.62,157.73,20906.0,146.1309,146.2051,146.029,146.1309,20906.0
2021-07-16 15:00:00,157.72,157.72,157.37,157.47,14384.0,146.1217,146.1217,145.7974,145.8901,14384.0
2021-07-16 15:10:00,157.46,157.86,157.34,157.85,29454.0,145.8808,146.2514,145.7696,146.2421,29454.0
2021-07-16 15:20:00,157.84,157.89,157.58,157.63,30071.0,146.2328,146.2792,145.992,146.0383,30071.0
2021-07-16 15:30:00,157.64,157.65,157.09,157.11,31142.0,146.0476,146.0568,145.538,145.5565,31142.0
2021-07-16 15:40:00,157.12,157.42,157.12,157.23,42833.0,145.5658,145.8437,145.5658,145.6677,42833.0
2021-07-16 15:50:00,157.24,157.62,157.08,157.55,133309.0,145.677,146.029,145.5287,145.9642,133309.0
2021-07-19 09:30:00,154.5,154.5,151.8,152.09,108027.0,143.1385,143.1385,140.637,140.9057,108027.0
2021-07-19 09:40:00,152.16,152.19,151.11,151.7,68986.0,140.9705,140.9983,139.9978,140.5444,68986.0
2021-07-19 09:50:00,151.66,151.73,150.98,151.34,68878.0,140.5073,140.5722,139.8773,140.2108,68878.0
2021-07-19 10:00:00,151.33,151.89,151.0,151.69,80217.0,140.2016,140.7204,139.8958,140.5351,80217.0
2021-07-19 10:10:00,151.68,152.0,150.93,151.24,81493.0,140.5258,140.8223,139.831,140.1182,81493.0
2021-07-19 10:20:00,151.17,152.44,150.89,152.42,82741.0,140.0533,141.23,139.7939,141.2114,82741.0
2021-07-19 10:30:00,152.42,153.1,152.29,153.06,76922.0,141.2114,141.8414,141.091,141.8044,76922.0
2021-07-19 10:40:00,153.05,153.73,152.71,153.58,62923.0,141.7951,142.4251,141.4801,142.2861,62923.0
2021-07-19 10:50:00,153.46,153.5,152.49,152.5,75784.0,142.1749,142.212,141.2763,141.2855,75784.0
2021-07-19 11:00:00,152.53,153.32,152.39,153.03,80471.0,141.3133,142.0452,141.1836,141.7766,80471.0
2021-07-19 11:10:00,153.1,153.8,153.01,153.79,38685.0,141.8414,142.4899,141.758,142.4807,38685.0
2021-07-19 11:20:00,153.79,153.8,153.23,153.57,39975.0,142.4807,142.4899,141.9619,142.2769,39975.0
2021-07-19 11:30:00,153.55,154.47,153.4,154.41,48496.0,142.2583,143.1107,142.1194,143.0551,48496.0
2021-07-19 11:40:00,154.43,154.54,154.1,154.25,43154.0,143.0736,143.1755,142.7679,142.9068,43154.0
2021-07-19 11:50:00,154.25,154.81,154.2,154.71,36686.0,142.9068,143.4257,142.8605,143.333,36686.0
2021-07-19 12:00:00,154.67,154.74,154.16,154.21,35307.0,143.296,143.3608,142.8235,142.8698,35307.0
2021-07-19 12:10:00,154.2,154.26,153.78,153.83,35449.0,142.8605,142.9161,142.4714,142.5177,35449.0
2021-07-19 12:20:00,153.81,153.87,153.22,153.23,35715.0,142.4992,142.5548,141.9526,141.9619,35715.0
2021-07-19 12:30:00,153.22,153.41,152.97,152.97,52375.0,141.9526,142.1286,141.721,141.721,52375.0
2021-07-19 12:40:00,152.92,153.07,152.68,152.9,33498.0,141.6747,141.8136,141.4523,141.6561,33498.0
2021-07-19 12:50:00,152.91,153.34,152.83,153.2,28913.0,141.6654,142.0638,141.5913,141.9341,28913.0
2021-07-19 13:00:00,153.2,153.72,153.14,153.62,32051.0,141.9341,142.4158,141.8785,142.3232,32051.0
2021-07-19 13:10:00,153.63,153.67,153.29,153.29,23515.0,142.3324,142.3695,142.0174,142.0174,23515.0
2021-07-19 13:20:00,153.24,153.36,153.02,153.22,27492.0,141.9711,142.0823,141.7673,141.9526,27492.0
2021-07-19 13:30:00,153.21,153.31,152.84,153.06,28528.0,141.9433,142.036,141.6005,141.8044,28528.0
2021-07-19 13:40:00,153.07,153.1,152.52,152.56,30770.0,141.8136,141.8414,141.3041,141.3411,30770.0
2021-07-19 13:50:00,152.53,152.82,152.44,152.65,27597.0,141.3133,141.582,141.23,141.4245,27597.0
2021-07-19 14:00:00,152.64,153.33,152.64,152.92,42573.0,141.4152,142.0545,141.4152,141.6747,42573.0
2021-07-19 14:10:00,152.97,153.27,152.9,153.18,24536.0,141.721,141.9989,141.6561,141.9155,24536.0
2021-07-19 14:20:00,153.22,153.47,153.01,153.47,27005.0,141.9526,142.1842,141.758,142.1842,27005.0
2021-07-19 14:30:00,153.46,153.48,153.07,153.18,31573.0,142.1749,142.1935,141.8136,141.9155,31573.0
2021-07-19 14:40:00,153.16,153.52,153.15,153.51,32191.0,141.897,142.2305,141.8877,142.2213,32191.0
2021-07-19 14:50:00,153.53,153.68,153.23,153.32,30427.0,142.2398,142.3788,141.9619,142.0452,30427.0
2021-07-19 15:00:00,153.34,153.5,153.18,153.31,34592.0,142.0638,142.212,141.9155,142.036,34592.0
2021-07-19 15:10:00,153.3,153.5,152.9,152.96,43776.0,142.0267,142.212,141.6561,141.7117,43776.0
2021-07-19 15:20:00,152.97,153.3,152.92,153.01,36682.0,141.721,142.0267,141.6747,141.758,36682.0
2021-07-19 15:30:00,153.03,153.31,152.98,153.05,61278.0,141.7766,142.036,141.7302,141.7951,61278.0
2021-07-19 15:40:00,153.04,153.31,152.86,153.26,106228.0,141.7858,142.036,141.6191,141.9897,106228.0
2021-07-19 15:50:00,153.26,153.8,153.07,153.62,228567.0,141.9897,142.4899,141.8136,142.3232,228567.0
2021-07-20 09:30:00,152.96,155.19,152.44,153.89,135195.0,141.7117,143.7777,141.23,142.5733,135195.0
2021-07-20 09:40:00,153.84,155.02,153.16,154.99,56942.0,142.527,143.6202,141.897,143.5924,56942.0
2021-07-20 09:50:00,154.98,156.1,154.89,155.89,66160.0,143.5832,144.6208,143.4998,144.4262,66160.0
2021-07-20 10:00:00,155.95,156.55,155.69,156.22,79284.0,144.4818,145.0377,144.241,144.732,79284.0
2021-07-20 10:10:00,156.22,157.19,156.15,157.19,71776.0,144.732,145.6306,144.6671,145.6306,71776.0
2021-07-20 10:20:00,157.19,157.75,156.95,157.63,104134.0,145.6306,146.1495,145.4083,146.0383,104134.0
2021-07-20 10:30:00,157.65,157.77,156.58,156.99,62177.0,146.0568,146.168,145.0655,145.4454,62177.0
2021-07-20 10:40:00,157.06,157.16,156.41,157.04,46855.0,145.5102,145.6029,144.908,145.4917,46855.0
2021-07-20 10:50:00,157.07,157.95,157.02,157.87,78112.0,145.5195,146.3348,145.4731,146.2606,78112.0
2021-07-20 11:00:00,157.89,158.44,157.49,157.8,97334.0,146.2792,146.7887,145.9086,146.1958,97334.0
2021-07-20 11:10:00,157.8,158.06,157.58,157.8,34129.0,146.1958,146.4367,145.992,146.1958,34129.0
2021-07-20 11:20:00,157.82,158.04,157.67,157.8,42075.0,146.2143,146.4181,146.0754,146.1958,42075.0
2021-07-20 11:30:00,157.78,158.13,157.57,158.02,32931.0,146.1773,146.5015,145.9827,146.3996,32931.0
2021-07-20 11:40:00,158.06,158.6,157.94,158.5,35469.0,146.4367,146.937,146.3255,146.8443,35469.0
2021-07-20 11:50:00,158.5,158.77,158.35,158.59,42216.0,146.8443,147.0945,146.7053,146.9277,42216.0
2021-07-20 12:00:00,158.59,158.63,157.77,158.03,38137.0,146.9277,146.9648,146.168,146.4089,38137.0
2021-07-20 12:10:00,158.01,158.47,157.96,158.47,44973.0,146.3903,146.8165,146.344,146.8165,44973.0
2021-07-20 12:20:00,158.5,158.94,158.5,158.85,27918.0,146.8443,147.252,146.8443,147.1686,27918.0
2021-07-20 12:30:00,158.84,158.97,158.63,158.74,19403.0,147.1593,147.2798,146.9648,147.0667,19403.0
2021-07-20 12:40:00,158.71,159.12,158.65,159.05,37704.0,147.0389,147.4187,146.9833,147.3539,37704.0
2021-07-20 12:50:00,159.09,159.24,158.67,158.74,65120.0,147.3909,147.5299,147.0018,147.0667,65120.0
2021-07-20 13:00:00,158.76,158.96,158.28,158.3,34618.0,147.0852,147.2705,146.6405,146.659,34618.0
2021-07-20 13:10:00,158.31,158.56,158.06,158.16,38778.0,146.6683,146.8999,146.4367,146.5293,38778.0
2021-07-20 13:20:00,158.18,158.3,157.78,157.82,45778.0,146.5478,146.659,146.1773,146.2143,45778.0
2021-07-20 13:30:00,157.82,158.11,157.8,157.91,32122.0,146.2143,146.483,146.1958,146.2977,32122.0
2021-07-20 13:40:00,157.91,158.05,157.67,157.95,34969.0,146.2977,146.4274,146.0754,146.3348,34969.0
2021-07-20 13:50:00,157.94,158.43,157.84,158.24,42594.0,146.3255,146.7795,146.2328,146.6034,42594.0
2021-07-20 14:00:00,158.26,158.51,158.26,158.27,29849.0,146.622,146.8536,146.622,146.6312,29849.0
2021-07-20 14:10:00,158.31,158.53,158.23,158.45,29949.0,146.6683,146.8721,146.5942,146.798,29949.0
2021-07-20 14:20:00,158.45,158.51,158.28,158.31,29093.0,146.798,146.8536,146.6405,146.6683,29093.0
2021-07-20 14:30:00,158.36,158.49,158.19,158.33,39914.0,146.7146,146.835,146.5571,146.6868,39914.0
2021-07-20 14:40:00,158.35,158.66,158.2,158.23,48340.0,146.7053,146.9925,146.5664,146.5942,48340.0
2021-07-20 14:50:00,158.23,158.47,158.23,158.25,30197.0,146.5942,146.8165,146.5942,146.6127,30197.0
2021-07-20 15:00:00,158.26,158.4,158.0,158.3,53071.0,146.622,146.7517,146.3811,146.659,53071.0
2021-07-20 15:10:00,158.28,158.57,158.2,158.49,50482.0,146.6405,146.9092,146.5664,146.835,50482.0
2021-07-20 15:20:00,158.51,158.79,158.45,158.52,57951.0,146.8536,147.113,146.798,146.8628,57951.0
2021-07-20 15:30:00,158.51,158.55,158.26,158.39,43290.0,146.8536,146.8906,146.622,146.7424,43290.0
2021-07-20 15:40:00,158.39,158.56,158.36,158.42,50829.0,146.7424,146.8999,146.7146,146.7702,50829.0
2021-07-20 15:50:00,158.4,158.47,157.9,157.98,192561.0,146.7517,146.8165,146.2884,146.3626,192561.0
2021-07-21 09:30:00,159.61,161.26,159.39,161.1,78490.0,147.8727,149.4014,147.6689,149.2531,78490.0
2021-07-21 09:40:00,161.1,162.44,161.09,162.4,63480.0,149.2531,150.4946,149.2439,150.4575,63480.0
2021-07-21 09:50:00,162.44,163.3,162.16,163.16,71214.0,150.4946,151.2913,150.2352,151.1616,71214.0
2021-07-21 10:00:00,163.16,163.69,162.99,163.65,66503.0,151.1616,151.6527,151.0041,151.6156,66503.0
2021-07-21 10:10:00,163.66,164.0,162.99,163.09,60564.0,151.6249,151.9399,151.0041,151.0968,60564.0
2021-07-21 10:20:00,163.14,163.43,162.83,162.84,42487.0,151.1431,151.4118,150.8559,150.8652,42487.0
2021-07-21 10:30:00,162.84,162.84,162.07,162.68,32917.0,150.8652,150.8652,150.1518,150.7169,32917.0
2021-07-21 10:40:00,162.71,163.1,162.46,162.6,29039.0,150.7447,151.106,150.5131,150.6428,29039.0
2021-07-21 10:50:00,162.73,163.03,162.26,162.27,34478.0,150.7633,151.0412,150.3278,150.3371,34478.0
2021-07-21 11:00:00,162.35,162.78,162.27,162.6,33176.0,150.4112,150.8096,150.3371,150.6428,33176.0
2021-07-21 11:10:00,162.6,162.95,162.49,162.87,38643.0,150.6428,150.9671,150.5409,150.893,38643.0
2021-07-21 11:20:00,162.87,162.94,162.5,162.5,27506.0,150.893,150.9578,150.5502,150.5502,27506.0
2021-07-21 11:30:00,162.53,163.03,162.42,162.9,32820.0,150.578,151.0412,150.476,150.9207,32820.0
2021-07-21 11:40:00,162.86,163.45,162.84,163.4,25344.0,150.8837,151.4303,150.8652,151.384,25344.0
2021-07-21 11:50:00,163.43,163.57,163.06,163.12,33713.0,151.4118,151.5415,151.069,151.1246,33713.0
2021-07-21 12:00:00,163.22,163.36,163.15,163.36,16796.0,151.2172,151.3469,151.1524,151.3469,16796.0
2021-07-21 12:10:00,163.36,163.57,163.24,163.4,50708.0,151.3469,151.5415,151.2357,151.384,50708.0
2021-07-21 12:20:00,163.41,163.6,163.4,163.47,25486.0,151.3932,151.5693,151.384,151.4488,25486.0
2021-07-21 12:30:00,163.48,163.71,163.39,163.68,16813.0,151.4581,151.6712,151.3747,151.6434,16813.0
2021-07-21 12:40:00,163.68,164.0,163.59,163.99,26134.0,151.6434,151.9399,151.56,151.9306,26134.0
2021-07-21 12:50:00,164.0,164.03,163.85,163.9,23845.0,151.9399,151.9677,151.8009,151.8472,23845.0
2021-07-21 13:00:00,163.91,164.39,163.91,164.13,32661.0,151.8565,152.3012,151.8565,152.0603,32661.0
2021-07-21 13:10:00,164.13,164.22,163.91,163.96,22133.0,152.0603,152.1437,151.8565,151.9028,22133.0
2021-07-21 13:20:00,163.93,164.08,163.8,164.06,27431.0,151.875,152.014,151.7546,151.9954,27431.0
2021-07-21 13:30:00,164.08,164.4,164.04,164.12,24538.0,152.014,152.3104,151.9769,152.051,24538.0
2021-07-21 13:40:00,164.13,164.13,163.88,163.94,17510.0,152.0603,152.0603,151.8287,151.8843,17510.0
2021-07-21 13:50:00,163.94,164.0,163.77,163.86,17375.0,151.8843,151.9399,151.7268,151.8102,17375.0
2021-07-21 14:00:00,163.87,163.96,163.75,163.75,20991.0,151.8194,151.9028,151.7082,151.7082,20991.0
2021-07-21 14:10:00,163.75,163.75,163.42,163.53,36296.0,151.7082,151.7082,151.4025,151.5044,36296.0
2021-07-21 14:20:00,163.54,163.67,163.33,163.67,23605.0,151.5137,151.6341,151.3191,151.6341,23605.0
2021-07-21 14:30:00,163.72,163.76,163.58,163.73,27727.0,151.6804,151.7175,151.5507,151.6897,27727.0
2021-07-21 14:40:00,163.71,163.74,163.53,163.59,20696.0,151.6712,151.699,151.5044,151.56,20696.0
2021-07-21 14:50:00,163.59,163.7,163.47,163.69,35642.0,151.56,151.6619,151.4488,151.6527,35642.0
2021-07-21 15:00:00,163.68,163.97,163.62,163.96,29296.0,151.6434,151.9121,151.5878,151.9028,29296.0
2021-07-21 15:10:00,163.96,163.96,163.81,163.85,32060.0,151.9028,151.9028,151.7638,151.8009,32060.0
2021-07-21 15:20:00,163.85,163.91,163.63,163.76,37349.0,151.8009,151.8565,151.5971,151.7175,37349.0
2021-07-21 15:30:00,163.77,163.88,163.42,163.42,82580.0,151.7268,151.8287,151.4025,151.4025,82580.0
2021-07-21 15:40:00,163.44,163.56,163.35,163.37,62565.0,151.421,151.5322,151.3377,151.3562,62565.0
2021-07-21 15:50:00,163.35,163.43,163.14,163.2,188798.0,151.3377,151.4118,151.1431,151.1987,188798.0
2021-07-22 09:30:00,162.2,162.81,161.11,161.81,67353.0,150.2722,150.8374,149.2624,149.9109,67353.0
2021-07-22 09:40:00,161.8,163.08,161.79,162.18,51242.0,149.9016,151.0875,149.8924,150.2537,51242.0
2021-07-22 09:50:00,162.18,162.5,161.57,162.02,32745.0,150.2537,150.5502,149.6886,150.1055,32745.0
2021-07-22 10:00:00,162.05,162.08,161.31,161.86,27844.0,150.1333,150.161,149.4477,149.9572,27844.0
2021-07-22 10:10:00,161.9,162.22,161.75,161.87,35607.0,149.9943,150.2908,149.8553,149.9665,35607.0
2021-07-22 10:20:00,161.87,162.02,161.04,161.23,28549.0,149.9665,150.1055,149.1975,149.3736,28549.0
2021-07-22 10:30:00,161.29,161.38,160.65,160.73,38548.0,149.4291,149.5125,148.8362,148.9103,38548.0
2021-07-22 10:40:00,160.73,161.13,160.61,160.93,42142.0,148.9103,149.2809,148.7992,149.0956,42142.0
2021-07-22 10:50:00,160.9,161.01,160.19,160.19,45316.0,149.0678,149.1697,148.41,148.41,45316.0
2021-07-22 11:00:00,160.18,160.22,159.84,160.19,55740.0,148.4008,148.4378,148.0858,148.41,55740.0
2021-07-22 11:10:00,160.2,160.3,159.66,160.15,48725.0,148.4193,148.5119,147.919,148.373,48725.0
2021-07-22 11:20:00,160.1,160.15,159.77,159.93,38382.0,148.3267,148.373,148.0209,148.1692,38382.0
2021-07-22 11:30:00,159.93,160.11,159.62,159.93,36739.0,148.1692,148.3359,147.882,148.1692,36739.0
2021-07-22 11:40:00,159.95,159.96,159.32,159.59,37017.0,148.1877,148.1969,147.604,147.8542,37017.0
2021-07-22 11:50:00,159.57,159.6,159.31,159.31,39114.0,147.8356,147.8634,147.5947,147.5947,39114.0
2021-07-22 12:00:00,159.32,159.42,159.09,159.11,34647.0,147.604,147.6967,147.3909,147.4095,34647.0
2021-07-22 12:10:00,159.08,159.11,158.7,158.7,36427.0,147.3817,147.4095,147.0296,147.0296,36427.0
2021-07-22 12:20:00,158.72,159.2,158.7,159.09,35128.0,147.0481,147.4928,147.0296,147.3909,35128.0
2021-07-22 12:30:00,159.1,159.42,159.07,159.33,32040.0,147.4002,147.6967,147.3724,147.6133,32040.0
2021-07-22 12:40:00,159.32,159.54,159.24,159.53,28189.0,147.604,147.8078,147.5299,147.7986,28189.0
2021-07-22 12:50:00,159.55,160.11,159.54,160.05,42651.0,147.8171,148.3359,147.8078,148.2803,42651.0
2021-07-22 13:00:00,160.08,160.17,159.97,159.97,30994.0,148.3081,148.3915,148.2062,148.2062,30994.0
2021-07-22 13:10:00,159.97,160.37,159.95,160.14,42241.0,148.2062,148.5768,148.1877,148.3637,42241.0
2021-07-22 13:20:00,160.09,160.25,159.98,160.11,31334.0,148.3174,148.4656,148.2155,148.3359,31334.0
2021-07-22 13:30:00,160.12,160.27,159.97,160.23,36250.0,148.3452,148.4842,148.2062,148.4471,36250.0
2021-07-22 13:40:00,160.21,160.4,160.1,160.36,29669.0,148.4286,148.6046,148.3267,148.5675,29669.0
2021-07-22 13:50:00,160.35,160.69,160.31,160.69,46766.0,148.5583,148.8733,148.5212,148.8733,46766.0
2021-07-22 14:00:00,160.71,160.93,160.61,160.77,37728.0,148.8918,149.0956,148.7992,148.9474,37728.0
2021-07-22 14:10:00,160.8,161.13,160.8,160.95,37486.0,148.9752,149.2809,148.9752,149.1141,37486.0
2021-07-22 14:20:00,160.94,161.32,160.93,161.27,60347.0,149.1049,149.4569,149.0956,149.4106,60347.0
2021-07-22 14:30:00,161.28,161.3,161.12,161.14,31008.0,149.4199,149.4384,149.2716,149.2902,31008.0
2021-07-22 14:40:00,161.14,161.17,160.92,161.14,26916.0,149.2902,149.318,149.0864,149.2902,26916.0
2021-07-22 14:50:00,161.15,161.41,161.06,161.41,23938.0,149.2994,149.5403,149.2161,149.5403,23938.0
2021-07-22 15:00:00,161.39,161.52,161.37,161.48,29536.0,149.5218,149.6422,149.5033,149.6052,29536.0
2021-07-22 15:10:00,161.49,161.59,161.35,161.53,29538.0,149.6144,149.7071,149.4847,149.6515,29538.0
2021-07-22 15:20:00,161.53,161.67,161.17,161.23,37358.0,149.6515,149.7812,149.318,149.3736,37358.0
2021-07-22 15:30:00,161.23,161.38,160.97,161.38,54633.0,149.3736,149.5125,149.1327,149.5125,54633.0
2021-07-22 15:40:00,161.36,161.87,161.25,161.59,73259.0,149.494,149.9665,149.3921,149.7071,73259.0
2021-07-22 15:50:00,161.58,161.74,161.18,161.31,170029.0,149.6978,149.8461,149.3272,149.4477,170029.0
2021-07-23 09:30:00,157.0,164.17,156.58,162.47,318701.0,145.4546,152.0974,145.0655,150.5224,318701.0
2021-07-23 09:40:00,162.46,164.18,162.46,162.56,172796.0,150.5131,152.1066,150.5131,150.6058,172796.0
2021-07-23 09:50:00,162.55,162.56,160.44,161.23,113336.0,150.5965,150.6058,148.6417,149.3736,113336.0
2021-07-23 10:00:00,161.21,161.98,160.48,161.56,84195.0,149.355,150.0684,148.6787,149.6793,84195.0
2021-07-23 10:10:00,161.5,162.7,161.47,161.95,81582.0,149.6237,150.7355,149.5959,150.0406,81582.0
2021-07-23 10:20:00,161.92,163.0,161.52,162.95,41563.0,150.0128,151.0134,149.6422,150.9671,41563.0
2021-07-23 10:30:00,162.92,163.63,162.16,163.38,86027.0,150.9393,151.5971,150.2352,151.3655,86027.0
2021-07-23 10:40:00,163.38,164.15,163.15,164.03,98312.0,151.3655,152.0788,151.1524,151.9677,98312.0
2021-07-23 10:50:00,164.09,164.24,163.51,163.9,75957.0,152.0232,152.1622,151.4859,151.8472,75957.0
2021-07-23 11:00:00,163.9,164.25,163.88,164.23,40742.0,151.8472,152.1715,151.8287,152.1529,40742.0
2021-07-23 11:10:00,164.23,164.23,163.25,163.38,46434.0,152.1529,152.1529,151.245,151.3655,46434.0
2021-07-23 11:20:00,163.42,163.9,162.87,163.12,36008.0,151.4025,151.8472,150.893,151.1246,36008.0
2021-07-23 11:30:00,163.13,163.21,162.43,162.47,35114.0,151.1338,151.208,150.4853,150.5224,35114.0
2021-07-23 11:40:00,162.47,162.5,162.12,162.23,27630.0,150.5224,150.5502,150.1981,150.3,27630.0
2021-07-23 11:50:00,162.18,162.3,161.51,161.56,26589.0,150.2537,150.3649,149.633,149.6793,26589.0
2021-07-23 12:00:00,161.55,162.25,161.54,162.1,31257.0,149.67,150.3185,149.6608,150.1796,31257.0
2021-07-23 12:10:00,162.1,162.7,162.04,162.28,36833.0,150.1796,150.7355,150.124,150.3463,36833.0
2021-07-23 12:20:00,162.3,162.37,162.18,162.22,26182.0,150.3649,150.4297,150.2537,150.2908,26182.0
2021-07-23 12:30:00,162.22,162.22,161.5,161.69,15777.0,150.2908,150.2908,149.6237,149.7997,15777.0
2021-07-23 12:40:00,161.66,161.93,161.13,161.21,33645.0,149.7719,150.0221,149.2809,149.355,33645.0
2021-07-23 12:50:00,161.19,161.24,160.59,160.8,61652.0,149.3365,149.3828,148.7806,148.9752,61652.0
2021-07-23 13:00:00,160.86,160.92,160.64,160.64,34293.0,149.0308,149.0864,148.8269,148.8269,34293.0
2021-07-23 13:10:00,160.65,160.73,160.34,160.37,40743.0,148.8362,148.9103,148.549,148.5768,40743.0
2021-07-23 13:20:00,160.38,160.38,159.92,160.34,49817.0,148.5861,148.5861,148.1599,148.549,49817.0
2021-07-23 13:30:00,160.37,160.49,160.14,160.37,22473.0,148.5768,148.688,148.3637,148.5768,22473.0
2021-07-23 13:40:00,160.4,160.99,160.29,160.99,18353.0,148.6046,149.1512,148.5027,149.1512,18353.0
2021-07-23 13:50:00,161.0,161.1,160.49,160.49,25719.0,149.1605,149.2531,148.688,148.688,25719.0
2021-07-23 14:00:00,160.49,160.53,159.56,159.8,59600.0,148.688,148.725,147.8264,148.0487,59600.0
2021-07-23 14:10:00,159.85,160.33,159.79,159.83,44240.0,148.095,148.5397,148.0395,148.0765,44240.0
2021-07-23 14:20:00,159.72,159.87,159.56,159.71,33547.0,147.9746,148.1136,147.8264,147.9653,33547.0
2021-07-23 14:30:00,159.71,160.1,159.58,160.1,25202.0,147.9653,148.3267,147.8449,148.3267,25202.0
2021-07-23 14:40:00,160.1,160.23,160.03,160.19,15020.0,148.3267,148.4471,148.2618,148.41,15020.0
2021-07-23 14:50:00,160.22,160.34,159.95,160.22,22465.0,148.4378,148.549,148.1877,148.4378,22465.0
2021-07-23 15:00:00,160.23,160.84,160.22,160.34,38954.0,148.4471,149.0122,148.4378,148.549,38954.0
2021-07-23 15:10:00,160.37,160.49,160.08,160.49,27796.0,148.5768,148.688,148.3081,148.688,27796.0
2021-07-23 15:20:00,160.49,160.62,160.07,160.15,36037.0,148.688,148.8084,148.2989,148.373,36037.0
2021-07-23 15:30:00,160.24,160.77,160.14,160.77,67462.0,148.4564,148.9474,148.3637,148.9474,67462.0
2021-07-23 15:40:00,160.8,160.85,160.17,160.22,76598.0,148.9752,149.0215,148.3915,148.4378,76598.0
2021-07-23 15:50:00,160.21,160.36,159.88,160.08,123182.0,148.4286,148.5675,148.1228,148.3081,123182.0
2021-07-26 09:30:00,160.05,163.0,160.0,161.56,69145.0,148.2803,151.0134,148.234,149.6793,69145.0
2021-07-26 09:40:00,161.56,161.71,160.53,161.21,48308.0,149.6793,149.8183,148.725,149.355,48308.0
2021-07-26 09:50:00,161.12,162.24,161.05,161.56,28003.0,149.2716,150.3093,149.2068,149.6793,28003.0
2021-07-26 10:00:00,161.56,162.12,161.4,161.79,34171.0,149.6793,150.1981,149.5311,149.8924,34171.0
2021-07-26 10:10:00,161.81,162.18,161.57,162.15,49576.0,149.9109,150.2537,149.6886,150.2259,49576.0
2021-07-26 10:20:00,162.18,162.38,161.83,161.9,32899.0,150.2537,150.439,149.9294,149.9943,32899.0
2021-07-26 10:30:00,161.85,161.85,160.63,160.84,55507.0,149.948,149.948,148.8177,149.0122,55507.0
2021-07-26 10:40:00,160.84,162.07,160.84,161.99,45526.0,149.0122,150.1518,149.0122,150.0777,45526.0
2021-07-26 10:50:00,161.97,162.13,161.76,162.04,41355.0,150.0591,150.2074,149.8646,150.124,41355.0
2021-07-26 11:00:00,161.98,162.36,161.53,162.26,39146.0,150.0684,150.4205,149.6515,150.3278,39146.0
2021-07-26 11:10:00,162.25,162.31,161.8,162.09,21360.0,150.3185,150.3741,149.9016,150.1703,21360.0
2021-07-26 11:20:00,162.1,162.19,161.77,161.86,35906.0,150.1796,150.263,149.8738,149.9572,35906.0
2021-07-26 11:30:00,161.89,161.97,161.64,161.87,23997.0,149.985,150.0591,149.7534,149.9665,23997.0
2021-07-26 11:40:00,161.94,161.94,161.64,161.82,24324.0,150.0313,150.0313,149.7534,149.9202,24324.0
2021-07-26 11:50:00,161.85,161.85,161.19,161.34,19752.0,149.948,149.948,149.3365,149.4755,19752.0
2021-07-26 12:00:00,161.3,161.32,160.96,161.04,33373.0,149.4384,149.4569,149.1234,149.1975,33373.0
2021-07-26 12:10:00,161.04,161.37,160.96,161.26,21963.0,149.1975,149.5033,149.1234,149.4014,21963.0
2021-07-26 12:20:00,161.29,161.7,161.04,161.23,61975.0,149.4291,149.809,149.1975,149.3736,61975.0
2021-07-26 12:30:00,161.27,161.78,161.01,161.73,28515.0,149.4106,149.8831,149.1697,149.8368,28515.0
2021-07-26 12:40:00,161.55,161.74,161.41,161.7,18988.0,149.67,149.8461,149.5403,149.809,18988.0
2021-07-26 12:50:00,161.71,161.76,161.24,161.38,20567.0,149.8183,149.8646,149.3828,149.5125,20567.0
2021-07-26 13:00:00,161.42,161.49,161.15,161.33,17908.0,149.5496,149.6144,149.2994,149.4662,17908.0
2021-07-26 13:10:00,161.32,161.33,161.12,161.28,13269.0,149.4569,149.4662,149.2716,149.4199,13269.0
2021-07-26 13:20:00,161.27,161.41,161.08,161.34,21317.0,149.4106,149.5403,149.2346,149.4755,21317.0
2021-07-26 13:30:00,161.35,161.4,160.97,161.03,16922.0,149.4847,149.5311,149.1327,149.1883,16922.0
2021-07-26 13:40:00,161.0,161.11,160.89,160.98,19454.0,149.1605,149.2624,149.0586,149.1419,19454.0
2021-07-26 13:50:00,160.99,161.2,160.93,161.14,17269.0,149.1512,149.3458,149.0956,149.2902,17269.0
2021-07-26 14:00:00,161.13,161.23,160.92,161.23,33633.0,149.2809,149.3736,149.0864,149.3736,33633.0
2021-07-26 14:10:00,161.23,161.53,161.12,161.51,21426.0,149.3736,149.6515,149.2716,149.633,21426.0
2021-07-26 14:20:00,161.5,161.54,161.32,161.48,26733.0,149.6237,149.6608,149.4569,149.6052,26733.0
2021-07-26 14:30:00,161.47,161.52,161.37,161.39,19197.0,149.5959,149.6422,149.5033,149.5218,19197.0
2021-07-26 14:40:00,161.42,161.55,161.34,161.47,19940.0,149.5496,149.67,149.4755,149.5959,19940.0
2021-07-26 14:50:00,161.48,161.58,161.29,161.33,14218.0,149.6052,149.6978,149.4291,149.4662,14218.0
2021-07-26 15:00:00,161.36,161.58,161.36,161.5,17060.0,149.494,149.6978,149.494,149.6237,17060.0
2021-07-26 15:10:00,161.52,161.83,161.48,161.8,15045.0,149.6422,149.9294,149.6052,149.9016,15045.0
2021-07-26 15:20:00,161.8,161.9,161.73,161.86,24958.0,149.9016,149.9943,149.8368,149.9572,24958.0
2021-07-26 15:30:00,161.88,162.17,161.77,162.17,35860.0,149.9758,150.2444,149.8738,150.2444,35860.0
2021-07-26 15:40:00,162.16,162.33,161.99,162.01,47063.0,150.2352,150.3927,150.0777,150.0962,47063.0
2021-07-26 15:50:00,162.04,162.36,162.03,162.33,137178.0,150.124,150.4205,150.1147,150.3927,137178.0
2021-07-27 09:30:00,159.95,161.17,159.14,160.13,111266.0,148.1877,149.318,147.4373,148.3544,111266.0
2021-07-27 09:40:00,160.13,161.18,159.65,161.03,88996.0,148.3544,149.3272,147.9097,149.1883,88996.0
2021-07-27 09:50:00,161.07,161.14,160.35,160.49,56196.0,149.2253,149.2902,148.5583,148.688,56196.0
2021-07-27 10:00:00,160.49,161.35,160.45,161.29,38435.0,148.688,149.4847,148.6509,149.4291,38435.0
2021-07-27 10:10:00,161.32,161.81,161.13,161.55,72431.0,149.4569,149.9109,149.2809,149.67,72431.0
2021-07-27 10:20:00,161.57,163.14,161.57,162.93,56357.0,149.6886,151.1431,149.6886,150.9485,56357.0
2021-07-27 10:30:00,162.89,163.5,162.76,163.4,31577.0,150.9115,151.4766,150.791,151.384,31577.0
2021-07-27 10:40:00,163.39,163.66,162.32,162.69,51204.0,151.3747,151.6249,150.3834,150.7262,51204.0
2021-07-27 10:50:00,162.72,163.3,162.52,163.08,28448.0,150.754,151.2913,150.5687,151.0875,28448.0
2021-07-27 11:00:00,163.0,163.46,162.96,163.3,24198.0,151.0134,151.4396,150.9763,151.2913,24198.0
2021-07-27 11:10:00,163.33,163.45,162.8,162.8,27284.0,151.3191,151.4303,150.8281,150.8281,27284.0
2021-07-27 11:20:00,162.85,162.98,162.36,162.59,21583.0,150.8744,150.9949,150.4205,150.6335,21583.0
2021-07-27 11:30:00,162.59,162.61,161.98,162.03,40505.0,150.6335,150.6521,150.0684,150.1147,40505.0
2021-07-27 11:40:00,162.06,162.32,161.76,161.94,29773.0,150.1425,150.3834,149.8646,150.0313,29773.0
2021-07-27 11:50:00,161.94,162.3,161.92,162.27,21134.0,150.0313,150.3649,150.0128,150.3371,21134.0
2021-07-27 12:00:00,162.24,162.24,161.52,161.57,19406.0,150.3093,150.3093,149.6422,149.6886,19406.0
2021-07-27 12:10:00,161.5,161.5,161.05,161.2,26551.0,149.6237,149.6237,149.2068,149.3458,26551.0
2021-07-27 12:20:00,161.16,161.44,161.04,161.42,17023.0,149.3087,149.5681,149.1975,149.5496,17023.0
2021-07-27 12:30:00,161.39,161.65,161.21,161.58,21209.0,149.5218,149.7627,149.355,149.6978,21209.0
2021-07-27 12:40:00,161.51,161.66,161.4,161.6,14487.0,149.633,149.7719,149.5311,149.7163,14487.0
2021-07-27 12:50:00,161.62,161.78,161.31,161.58,25379.0,149.7349,149.8831,149.4477,149.6978,25379.0
2021-07-27 13:00:00,161.58,161.99,161.58,161.93,19469.0,149.6978,150.0777,149.6978,150.0221,19469.0
2021-07-27 13:10:00,161.93,161.93,161.7,161.87,18564.0,150.0221,150.0221,149.809,149.9665,18564.0
2021-07-27 13:20:00,161.87,161.91,161.27,161.4,26067.0,149.9665,150.0036,149.4106,149.5311,26067.0
2021-07-27 13:30:00,161.42,161.92,161.36,161.92,16528.0,149.5496,150.0128,149.494,150.0128,16528.0
2021-07-27 13:40:00,161.94,162.18,161.86,162.17,15855.0,150.0313,150.2537,149.9572,150.2444,15855.0
2021-07-27 13:50:00,162.17,162.17,161.85,161.86,10583.0,150.2444,150.2444,149.948,149.9572,10583.0
2021-07-27 14:00:00,161.8,161.95,161.64,161.82,15360.0,149.9016,150.0406,149.7534,149.9202,15360.0
2021-07-27 14:10:00,161.86,162.03,161.77,162.03,13217.0,149.9572,150.1147,149.8738,150.1147,13217.0
2021-07-27 14:20:00,162.03,162.5,162.01,162.49,20988.0,150.1147,150.5502,150.0962,150.5409,20988.0
2021-07-27 14:30:00,162.48,162.52,162.23,162.43,33956.0,150.5316,150.5687,150.3,150.4853,33956.0
2021-07-27 14:40:00,162.43,162.53,162.2,162.46,25116.0,150.4853,150.578,150.2722,150.5131,25116.0
2021-07-27 14:50:00,162.46,162.55,161.96,162.06,18248.0,150.5131,150.5965,150.0499,150.1425,18248.0
2021-07-27 15:00:00,162.06,162.25,162.06,162.14,18069.0,150.1425,150.3185,150.1425,150.2166,18069.0
2021-07-27 15:10:00,162.1,162.23,161.94,162.01,31291.0,150.1796,150.3,150.0313,150.0962,31291.0
2021-07-27 15:20:00,162.02,162.17,161.97,162.09,24140.0,150.1055,150.2444,150.0591,150.1703,24140.0
2021-07-27 15:30:00,162.14,162.16,161.87,161.88,36625.0,150.2166,150.2352,149.9665,149.9758,36625.0
2021-07-27 15:40:00,161.84,162.27,161.84,162.16,42001.0,149.9387,150.3371,149.9387,150.2352,42001.0
2021-07-27 15:50:00,162.24,162.56,162.2,162.55,112767.0,150.3093,150.6058,150.2722,150.5965,112767.0
2021-07-28 09:30:00,163.04,163.29,161.96,162.78,47234.0,151.0505,151.2821,150.0499,150.8096,47234.0
2021-07-28 09:40:00,162.93,163.17,162.39,162.56,24211.0,150.9485,151.1709,150.4483,150.6058,24211.0
2021-07-28 09:50:00,162.5,162.59,160.91,161.09,33748.0,150.5502,150.6335,149.0771,149.2439,33748.0
2021-07-28 10:00:00,161.1,161.13,160.53,160.64,42050.0,149.2531,149.2809,148.725,148.8269,42050.0
2021-07-28 10:10:00,160.68,160.72,159.87,159.88,44038.0,148.864,148.9011,148.1136,148.1228,44038.0
2021-07-28 10:20:00,159.9,160.55,159.89,160.29,38599.0,148.1414,148.7436,148.1321,148.5027,38599.0
2021-07-28 10:30:00,160.28,161.02,160.17,160.77,38043.0,148.4934,149.179,148.3915,148.9474,38043.0
2021-07-28 10:40:00,160.74,161.33,160.53,161.23,31036.0,148.9196,149.4662,148.725,149.3736,31036.0
2021-07-28 10:50:00,161.2,161.34,160.65,161.34,34179.0,149.3458,149.4755,148.8362,149.4755,34179.0
2021-07-28 11:00:00,161.29,161.42,160.97,161.15,31644.0,149.4291,149.5496,149.1327,149.2994,31644.0
2021-07-28 11:10:00,161.18,161.54,161.01,161.43,32856.0,149.3272,149.6608,149.1697,149.5588,32856.0
2021-07-28 11:20:00,161.44,161.68,161.26,161.41,60034.0,149.5681,149.7905,149.4014,149.5403,60034.0
2021-07-28 11:30:00,161.41,161.54,161.04,161.45,67973.0,149.5403,149.6608,149.1975,149.5774,67973.0
2021-07-28 11:40:00,161.45,161.68,161.24,161.47,75684.0,149.5774,149.7905,149.3828,149.5959,75684.0
2021-07-28 11:50:00,161.57,162.04,161.47,161.78,30189.0,149.6886,150.124,149.5959,149.8831,30189.0
2021-07-28 12:00:00,161.78,161.78,161.45,161.59,19043.0,149.8831,149.8831,149.5774,149.7071,19043.0
2021-07-28 12:10:00,161.61,161.81,161.47,161.79,20441.0,149.7256,149.9109,149.5959,149.8924,20441.0
2021-07-28 12:20:00,161.76,161.94,161.4,161.4,13388.0,149.8646,150.0313,149.5311,149.5311,13388.0
2021-07-28 12:30:00,161.41,161.53,161.28,161.34,12269.0,149.5403,149.6515,149.4199,149.4755,12269.0
2021-07-28 12:40:00,161.42,161.88,161.29,161.56,51518.0,149.5496,149.9758,149.4291,149.6793,51518.0
2021-07-28 12:50:00,161.58,161.83,161.39,161.54,21376.0,149.6978,149.9294,149.5218,149.6608,21376.0
2021-07-28 13:00:00,161.58,161.72,161.49,161.57,11316.0,149.6978,149.8275,149.6144,149.6886,11316.0
2021-07-28 13:10:00,161.66,162.14,161.66,162.11,14996.0,149.7719,150.2166,149.7719,150.1888,14996.0
2021-07-28 13:20:00,162.09,162.26,161.88,161.97,26617.0,150.1703,150.3278,149.9758,150.0591,26617.0
2021-07-28 13:30:00,161.98,162.45,161.94,162.28,22510.0,150.0684,150.5038,150.0313,150.3463,22510.0
2021-07-28 13:40:00,162.28,162.28,161.85,161.95,14781.0,150.3463,150.3463,149.948,150.0406,14781.0
2021-07-28 13:50:00,161.98,162.12,161.83,161.83,11043.0,150.0684,150.1981,149.9294,149.9294,11043.0
2021-07-28 14:00:00,161.76,163.54,161.37,162.17,39128.0,149.8646,151.5137,149.5033,150.2444,39128.0
2021-07-28 14:10:00,162.19,162.3,161.87,162.3,20591.0,150.263,150.3649,149.9665,150.3649,20591.0
2021-07-28 14:20:00,162.3,162.48,162.26,162.48,17537.0,150.3649,150.5316,150.3278,150.5316,17537.0
2021-07-28 14:30:00,162.45,162.75,162.45,162.58,24385.0,150.5038,150.7818,150.5038,150.6243,24385.0
2021-07-28 14:40:00,162.53,163.1,162.49,163.06,23892.0,150.578,151.106,150.5409,151.069,23892.0
2021-07-28 14:50:00,163.08,163.24,162.84,162.97,26524.0,151.0875,151.2357,150.8652,150.9856,26524.0
2021-07-28 15:00:00,162.97,163.26,162.9,162.95,23476.0,150.9856,151.2543,150.9207,150.9671,23476.0
2021-07-28 15:10:00,162.95,163.03,162.51,162.51,27086.0,150.9671,151.0412,150.5594,150.5594,27086.0
2021-07-28 15:20:00,162.53,162.7,162.28,162.66,31177.0,150.578,150.7355,150.3463,150.6984,31177.0
2021-07-28 15:30:00,162.65,162.79,162.26,162.3,36486.0,150.6891,150.8188,150.3278,150.3649,36486.0
2021-07-28 15:40:00,162.28,162.32,161.89,161.97,48032.0,150.3463,150.3834,149.985,150.0591,48032.0
2021-07-28 15:50:00,161.97,161.98,161.31,161.35,180337.0,150.0591,150.0684,149.4477,149.4847,180337.0
2021-07-29 09:30:00,163.5,164.65,163.21,163.91,76475.0,151.4766,152.5421,151.208,151.8565,76475.0
2021-07-29 09:40:00,163.92,164.31,162.95,163.19,56787.0,151.8657,152.2271,150.9671,151.1894,56787.0
2021-07-29 09:50:00,163.26,163.83,162.91,163.61,32425.0,151.2543,151.7824,150.93,151.5785,32425.0
2021-07-29 10:00:00,163.56,164.25,163.44,164.25,36531.0,151.5322,152.1715,151.421,152.1715,36531.0
2021-07-29 10:10:00,164.31,164.48,163.98,164.23,40451.0,152.2271,152.3846,151.9213,152.1529,40451.0
2021-07-29 10:20:00,164.21,164.23,163.93,164.19,52773.0,152.1344,152.1529,151.875,152.1159,52773.0
2021-07-29 10:30:00,164.19,164.56,163.87,164.56,31910.0,152.1159,152.4587,151.8194,152.4587,31910.0
2021-07-29 10:40:00,164.54,164.72,164.26,164.54,28085.0,152.4401,152.6069,152.1807,152.4401,28085.0
2021-07-29 10:50:00,164.53,164.88,164.3,164.86,25983.0,152.4309,152.7551,152.2178,152.7366,25983.0
2021-07-29 11:00:00,164.84,164.9,164.53,164.87,25810.0,152.7181,152.7737,152.4309,152.7459,25810.0
2021-07-29 11:10:00,164.77,164.78,164.26,164.36,57236.0,152.6532,152.6625,152.1807,152.2734,57236.0
2021-07-29 11:20:00,164.28,164.39,163.97,163.97,25091.0,152.1993,152.3012,151.9121,151.9121,25091.0
2021-07-29 11:30:00,163.97,164.62,163.97,164.55,19791.0,151.9121,152.5143,151.9121,152.4494,19791.0
2021-07-29 11:40:00,164.57,164.59,164.32,164.39,13427.0,152.4679,152.4865,152.2363,152.3012,13427.0
2021-07-29 11:50:00,164.37,164.62,164.2,164.46,17496.0,152.2826,152.5143,152.1252,152.366,17496.0
2021-07-29 12:00:00,164.46,164.68,164.42,164.57,26979.0,152.366,152.5699,152.329,152.4679,26979.0
2021-07-29 12:10:00,164.57,164.66,164.47,164.66,17969.0,152.4679,152.5513,152.3753,152.5513,17969.0
2021-07-29 12:20:00,164.66,164.94,164.66,164.93,21937.0,152.5513,152.8107,152.5513,152.8015,21937.0
2021-07-29 12:30:00,164.93,165.21,164.88,165.21,30251.0,152.8015,153.0609,152.7551,153.0609,30251.0
2021-07-29 12:40:00,165.21,165.36,164.86,164.99,13989.0,153.0609,153.1998,152.7366,152.8571,13989.0
2021-07-29 12:50:00,164.98,165.18,164.92,165.17,16165.0,152.8478,153.0331,152.7922,153.0238,16165.0
2021-07-29 13:00:00,165.18,165.22,164.96,165.13,14685.0,153.0331,153.0701,152.8293,152.9868,14685.0
2021-07-29 13:10:00,165.09,165.12,164.92,164.98,19346.0,152.9497,152.9775,152.7922,152.8478,19346.0
2021-07-29 13:20:00,165.05,165.05,164.69,164.86,92668.0,152.9126,152.9126,152.5791,152.7366,92668.0
2021-07-29 13:30:00,164.83,164.83,164.46,164.46,14008.0,152.7088,152.7088,152.366,152.366,14008.0
2021-07-29 13:40:00,164.49,164.51,164.34,164.45,16350.0,152.3938,152.4124,152.2549,152.3568,16350.0
2021-07-29 13:50:00,164.44,164.51,164.29,164.31,22703.0,152.3475,152.4124,152.2085,152.2271,22703.0
2021-07-29 14:00:00,164.35,164.5,164.3,164.48,19638.0,152.2641,152.4031,152.2178,152.3846,19638.0
2021-07-29 14:10:00,164.49,164.52,164.24,164.31,24174.0,152.3938,152.4216,152.1622,152.2271,24174.0
2021-07-29 14:20:00,164.39,164.46,164.24,164.35,29679.0,152.3012,152.366,152.1622,152.2641,29679.0
2021-07-29 14:30:00,164.33,164.33,163.83,163.83,29317.0,152.2456,152.2456,151.7824,151.7824,29317.0
2021-07-29 14:40:00,163.83,163.97,163.56,163.92,79379.0,151.7824,151.9121,151.5322,151.8657,79379.0
2021-07-29 14:50:00,163.93,164.17,163.9,163.95,44622.0,151.875,152.0974,151.8472,151.8935,44622.0
2021-07-29 15:00:00,163.95,164.43,163.93,164.32,108155.0,151.8935,152.3382,151.875,152.2363,108155.0
2021-07-29 15:10:00,164.31,164.33,164.06,164.07,68520.0,152.2271,152.2456,151.9954,152.0047,68520.0
2021-07-29 15:20:00,164.06,164.32,164.02,164.25,63901.0,151.9954,152.2363,151.9584,152.1715,63901.0
2021-07-29 15:30:00,164.28,164.31,164.02,164.13,82626.0,152.1993,152.2271,151.9584,152.0603,82626.0
2021-07-29 15:40:00,164.14,164.23,163.89,163.96,69659.0,152.0696,152.1529,151.8379,151.9028,69659.0
2021-07-29 15:50:00,163.93,164.1,163.68,163.91,107809.0,151.875,152.0325,151.6434,151.8565,107809.0
2021-07-30 09:30:00,163.16,164.31,162.65,164.02,94019.0,151.1616,152.2271,150.6891,151.9584,94019.0
2021-07-30 09:40:00,164.01,164.43,163.73,164.43,61542.0,151.9491,152.3382,151.6897,152.3382,61542.0
2021-07-30 09:50:00,164.49,164.49,163.79,163.96,76225.0,152.3938,152.3938,151.7453,151.9028,76225.0
2021-07-30 10:00:00,163.97,164.91,163.92,164.71,139292.0,151.9121,152.7829,151.8657,152.5976,139292.0
2021-07-30 10:10:00,164.71,165.09,163.52,163.53,71583.0,152.5976,152.9497,151.4952,151.5044,71583.0
2021-07-30 10:20:00,163.51,163.62,162.72,162.76,52853.0,151.4859,151.5878,150.754,150.791,52853.0
2021-07-30 10:30:00,162.75,163.16,162.3,162.43,69268.0,150.7818,151.1616,150.3649,150.4853,69268.0
2021-07-30 10:40:00,162.42,163.0,162.26,162.47,38681.0,150.476,151.0134,150.3278,150.5224,38681.0
2021-07-30 10:50:00,162.49,162.73,162.36,162.49,19705.0,150.5409,150.7633,150.4205,150.5409,19705.0
2021-07-30 11:00:00,162.57,162.96,162.54,162.96,20999.0,150.615,150.9763,150.5872,150.9763,20999.0
2021-07-30 11:10:00,162.99,163.18,162.84,162.85,30424.0,151.0041,151.1802,150.8652,150.8744,30424.0
2021-07-30 11:20:00,162.86,162.88,162.53,162.57,23800.0,150.8837,150.9022,150.578,150.615,23800.0
2021-07-30 11:30:00,162.52,162.67,161.97,162.07,26301.0,150.5687,150.7077,150.0591,150.1518,26301.0
2021-07-30 11:40:00,162.02,162.44,162.02,162.04,18558.0,150.1055,150.4946,150.1055,150.124,18558.0
2021-07-30 11:50:00,162.11,162.24,161.88,162.06,25771.0,150.1888,150.3093,149.9758,150.1425,25771.0
2021-07-30 12:00:00,162.01,162.09,161.46,161.67,31024.0,150.0962,150.1703,149.5866,149.7812,31024.0
2021-07-30 12:10:00,161.68,161.81,161.57,161.63,26410.0,149.7905,149.9109,149.6886,149.7441,26410.0
2021-07-30 12:20:00,161.69,161.78,161.25,161.52,23299.0,149.7997,149.8831,149.3921,149.6422,23299.0
2021-07-30 12:30:00,161.57,161.66,161.41,161.6,20214.0,149.6886,149.7719,149.5403,149.7163,20214.0
2021-07-30 12:40:00,161.58,161.74,161.46,161.5,30493.0,149.6978,149.8461,149.5866,149.6237,30493.0
2021-07-30 12:50:00,161.49,161.62,160.96,160.97,17512.0,149.6144,149.7349,149.1234,149.1327,17512.0
2021-07-30 13:00:00,161.01,161.02,160.63,160.97,18226.0,149.1697,149.179,148.8177,149.1327,18226.0
2021-07-30 13:10:00,160.95,161.34,160.93,161.24,21333.0,149.1141,149.4755,149.0956,149.3828,21333.0
2021-07-30 13:20:00,161.26,161.33,161.09,161.25,30565.0,149.4014,149.4662,149.2439,149.3921,30565.0
2021-07-30 13:30:00,161.24,161.31,161.12,161.31,24274.0,149.3828,149.4477,149.2716,149.4477,24274.0
2021-07-30 13:40:00,161.37,161.53,161.28,161.46,23174.0,149.5033,149.6515,149.4199,149.5866,23174.0
2021-07-30 13:50:00,161.44,161.7,161.43,161.59,18406.0,149.5681,149.809,149.5588,149.7071,18406.0
2021-07-30 14:00:00,161.63,161.67,161.38,161.65,24851.0,149.7441,149.7812,149.5125,149.7627,24851.0
2021-07-30 14:10:00,161.62,161.85,161.55,161.81,24527.0,149.7349,149.948,149.67,149.9109,24527.0
2021-07-30 14:20:00,161.79,161.93,161.13,161.14,24843.0,149.8924,150.0221,149.2809,149.2902,24843.0
2021-07-30 14:30:00,161.13,161.18,160.97,161.09,26729.0,149.2809,149.3272,149.1327,149.2439,26729.0
2021-07-30 14:40:00,161.12,161.41,161.1,161.32,31860.0,149.2716,149.5403,149.2531,149.4569,31860.0
2021-07-30 14:50:00,161.37,161.62,161.35,161.6,33219.0,149.5033,149.7349,149.4847,149.7163,33219.0
2021-07-30 15:00:00,161.58,161.69,161.54,161.65,28493.0,149.6978,149.7997,149.6608,149.7627,28493.0
2021-07-30 15:10:00,161.69,161.7,161.47,161.47,24265.0,149.7997,149.809,149.5959,149.5959,24265.0
2021-07-30 15:20:00,161.47,161.55,161.23,161.54,35856.0,149.5959,149.67,149.3736,149.6608,35856.0
2021-07-30 15:30:00,161.54,161.83,161.42,161.81,68969.0,149.6608,149.9294,149.5496,149.9109,68969.0
2021-07-30 15:40:00,161.82,161.84,161.37,161.44,52906.0,149.9202,149.9387,149.5033,149.5681,52906.0
2021-07-30 15:50:00,161.43,161.79,161.22,161.69,150208.0,149.5588,149.8924,149.3643,149.7997,150208.0
2021-08-02 09:30:00,163.14,165.03,162.79,164.79,111108.0,151.1431,152.8941,150.8188,152.6718,111108.0
2021-08-02 09:40:00,164.84,165.73,164.84,165.68,81859.0,152.7181,153.5426,152.7181,153.4963,81859.0
2021-08-02 09:50:00,165.71,165.91,164.97,165.33,42985.0,153.5241,153.7094,152.8385,153.1721,42985.0
2021-08-02 10:00:00,165.28,165.52,164.96,165.32,55000.0,153.1257,153.3481,152.8293,153.1628,55000.0
2021-08-02 10:10:00,165.3,165.42,164.31,164.32,53671.0,153.1443,153.2554,152.2271,152.2363,53671.0
2021-08-02 10:20:00,164.32,164.64,163.87,163.88,54957.0,152.2363,152.5328,151.8194,151.8287,54957.0
2021-08-02 10:30:00,163.91,164.85,163.86,164.54,29037.0,151.8565,152.7274,151.8102,152.4401,29037.0
2021-08-02 10:40:00,164.59,164.59,162.7,162.76,237428.0,152.4865,152.4865,150.7355,150.791,237428.0
2021-08-02 10:50:00,162.77,163.2,161.51,161.64,170854.0,150.8003,151.1987,149.633,149.7534,170854.0
2021-08-02 11:00:00,161.61,162.66,161.21,162.2,122252.0,149.7256,150.6984,149.355,150.2722,122252.0
2021-08-02 11:10:00,162.15,162.24,161.39,161.44,91181.0,150.2259,150.3093,149.5218,149.5681,91181.0
2021-08-02 11:20:00,161.45,162.02,161.2,161.43,84158.0,149.5774,150.1055,149.3458,149.5588,84158.0
2021-08-02 11:30:00,161.46,161.68,160.93,161.15,81540.0,149.5866,149.7905,149.0956,149.2994,81540.0
2021-08-02 11:40:00,161.14,161.31,160.9,161.14,40364.0,149.2902,149.4477,149.0678,149.2902,40364.0
2021-08-02 11:50:00,161.11,161.25,160.63,160.69,49935.0,149.2624,149.3921,148.8177,148.8733,49935.0
2021-08-02 12:00:00,160.69,160.85,160.18,160.36,53027.0,148.8733,149.0215,148.4008,148.5675,53027.0
2021-08-02 12:10:00,160.37,160.53,159.66,159.75,81519.0,148.5768,148.725,147.919,148.0024,81519.0
2021-08-02 12:20:00,159.75,159.95,158.92,159.95,104327.0,148.0024,148.1877,147.2334,148.1877,104327.0
2021-08-02 12:30:00,159.93,160.3,159.47,160.21,54164.0,148.1692,148.5119,147.743,148.4286,54164.0
2021-08-02 12:40:00,160.21,160.23,159.94,160.15,31582.0,148.4286,148.4471,148.1784,148.373,31582.0
2021-08-02 12:50:00,160.1,160.17,159.9,160.09,37284.0,148.3267,148.3915,148.1414,148.3174,37284.0
2021-08-02 13:00:00,160.09,160.27,159.63,159.63,41480.0,148.3174,148.4842,147.8912,147.8912,41480.0
2021-08-02 13:10:00,159.63,160.08,159.6,160.08,25676.0,147.8912,148.3081,147.8634,148.3081,25676.0
2021-08-02 13:20:00,160.13,160.32,159.9,160.13,33178.0,148.3544,148.5305,148.1414,148.3544,33178.0
2021-08-02 13:30:00,160.12,160.21,159.63,159.89,39763.0,148.3452,148.4286,147.8912,148.1321,39763.0
2021-08-02 13:40:00,159.94,160.07,159.9,160.04,15828.0,148.1784,148.2989,148.1414,148.2711,15828.0
2021-08-02 13:50:00,160.07,160.29,159.9,160.26,24302.0,148.2989,148.5027,148.1414,148.4749,24302.0
2021-08-02 14:00:00,160.28,160.71,160.05,160.62,43873.0,148.4934,148.8918,148.2803,148.8084,43873.0
2021-08-02 14:10:00,160.62,161.08,160.62,161.05,24666.0,148.8084,149.2346,148.8084,149.2068,24666.0
2021-08-02 14:20:00,161.05,161.31,160.82,161.28,33079.0,149.2068,149.4477,148.9937,149.4199,33079.0
2021-08-02 14:30:00,161.28,161.39,161.06,161.16,33550.0,149.4199,149.5218,149.2161,149.3087,33550.0
2021-08-02 14:40:00,161.17,161.19,160.72,161.11,59406.0,149.318,149.3365,148.9011,149.2624,59406.0
2021-08-02 14:50:00,161.11,161.22,160.92,160.93,59032.0,149.2624,149.3643,149.0864,149.0956,59032.0
2021-08-02 15:00:00,160.9,161.15,160.76,160.82,40958.0,149.0678,149.2994,148.9381,148.9937,40958.0
2021-08-02 15:10:00,160.81,160.97,160.54,160.95,47209.0,148.9844,149.1327,148.7343,149.1141,47209.0
2021-08-02 15:20:00,160.97,160.98,160.58,160.77,53275.0,149.1327,149.1419,148.7714,148.9474,53275.0
2021-08-02 15:30:00,160.77,161.25,160.73,160.97,115242.0,148.9474,149.3921,148.9103,149.1327,115242.0
2021-08-02 15:40:00,160.97,161.11,160.57,160.59,81476.0,149.1327,149.2624,148.7621,148.7806,81476.0
2021-08-02 15:50:00,160.58,160.68,159.98,160.08,188239.0,148.7714,148.864,148.2155,148.3081,188239.0
2021-08-03 09:30:00,161.05,161.47,158.07,158.27,114657.0,149.2068,149.5959,146.4459,146.6312,114657.0
2021-08-03 09:40:00,158.24,158.28,155.55,155.58,111460.0,146.6034,146.6405,144.1112,144.139,111460.0
2021-08-03 09:50:00,155.63,156.68,155.45,156.62,74553.0,144.1854,145.1582,144.0186,145.1026,74553.0
2021-08-03 10:00:00,156.62,157.3,156.59,157.21,53292.0,145.1026,145.7326,145.0748,145.6492,53292.0
2021-08-03 10:10:00,157.28,158.05,156.69,157.9,87347.0,145.714,146.4274,145.1674,146.2884,87347.0
2021-08-03 10:20:00,157.9,158.89,157.79,158.71,45555.0,146.2884,147.2056,146.1865,147.0389,45555.0
2021-08-03 10:30:00,158.72,158.9,157.84,158.4,48372.0,147.0481,147.2149,146.2328,146.7517,48372.0
2021-08-03 10:40:00,158.39,159.41,158.29,159.38,44709.0,146.7424,147.6874,146.6498,147.6596,44709.0
2021-08-03 10:50:00,159.41,159.58,158.37,158.56,53027.0,147.6874,147.8449,146.7239,146.8999,53027.0
2021-08-03 11:00:00,158.48,159.68,158.38,159.67,50772.0,146.8258,147.9375,146.7331,147.9283,50772.0
2021-08-03 11:10:00,159.69,159.9,159.47,159.82,25661.0,147.9468,148.1414,147.743,148.0672,25661.0
2021-08-03 11:20:00,159.87,160.39,159.49,160.36,40156.0,148.1136,148.5953,147.7615,148.5675,40156.0
2021-08-03 11:30:00,160.25,160.55,160.22,160.55,21003.0,148.4656,148.7436,148.4378,148.7436,21003.0
2021-08-03 11:40:00,160.56,160.7,159.91,160.04,29631.0,148.7528,148.8825,148.1506,148.2711,29631.0
2021-08-03 11:50:00,159.98,160.29,159.98,160.19,32217.0,148.2155,148.5027,148.2155,148.41,32217.0
2021-08-03 12:00:00,160.23,160.25,159.88,160.1,19719.0,148.4471,148.4656,148.1228,148.3267,19719.0
2021-08-03 12:10:00,160.06,160.38,159.92,160.11,19792.0,148.2896,148.5861,148.1599,148.3359,19792.0
2021-08-03 12:20:00,160.11,160.48,160.02,160.27,18658.0,148.3359,148.6787,148.2525,148.4842,18658.0
2021-08-03 12:30:00,160.1,160.52,160.0,160.52,15573.0,148.3267,148.7158,148.234,148.7158,15573.0
2021-08-03 12:40:00,160.53,160.72,160.24,160.3,17968.0,148.725,148.9011,148.4564,148.5119,17968.0
2021-08-03 12:50:00,160.34,160.81,160.27,160.57,26616.0,148.549,148.9844,148.4842,148.7621,26616.0
2021-08-03 13:00:00,160.58,160.87,160.52,160.83,14696.0,148.7714,149.04,148.7158,149.003,14696.0
2021-08-03 13:10:00,160.87,160.87,160.58,160.72,18421.0,149.04,149.04,148.7714,148.9011,18421.0
2021-08-03 13:20:00,160.77,160.8,160.53,160.75,20319.0,148.9474,148.9752,148.725,148.9289,20319.0
2021-08-03 13:30:00,160.75,160.76,160.55,160.66,14060.0,148.9289,148.9381,148.7436,148.8455,14060.0
2021-08-03 13:40:00,160.66,161.03,160.63,160.97,31745.0,148.8455,149.1883,148.8177,149.1327,31745.0
2021-08-03 13:50:00,160.98,161.54,160.98,161.51,24977.0,149.1419,149.6608,149.1419,149.633,24977.0
2021-08-03 14:00:00,161.53,161.61,161.39,161.45,24386.0,149.6515,149.7256,149.5218,149.5774,24386.0
2021-08-03 14:10:00,161.48,161.51,161.33,161.39,17499.0,149.6052,149.633,149.4662,149.5218,17499.0
2021-08-03 14:20:00,161.4,161.93,161.37,161.85,24631.0,149.5311,150.0221,149.5033,149.948,24631.0
2021-08-03 14:30:00,161.85,162.06,161.84,161.91,25161.0,149.948,150.1425,149.9387,150.0036,25161.0
2021-08-03 14:40:00,161.89,161.92,161.62,161.74,32290.0,149.985,150.0128,149.7349,149.8461,32290.0
2021-08-03 14:50:00,161.74,161.74,161.37,161.45,51304.0,149.8461,149.8461,149.5033,149.5774,51304.0
2021-08-03 15:00:00,161.47,161.49,161.34,161.43,48286.0,149.5959,149.6144,149.4755,149.5588,48286.0
2021-08-03 15:10:00,161.43,161.74,161.39,161.49,55375.0,149.5588,149.8461,149.5218,149.6144,55375.0
2021-08-03 15:20:00,161.5,161.54,161.36,161.53,33424.0,149.6237,149.6608,149.494,149.6515,33424.0
2021-08-03 15:30:00,161.53,161.7,161.37,161.51,64620.0,149.6515,149.809,149.5033,149.633,64620.0
2021-08-03 15:40:00,161.5,161.71,161.16,161.26,100120.0,149.6237,149.8183,149.3087,149.4014,100120.0
2021-08-03 15:50:00,161.28,161.46,161.03,161.46,176622.0,149.4199,149.5866,149.1883,149.5866,176622.0
2021-08-04 09:30:00,160.28,161.3,159.1,161.12,129275.0,148.4934,149.4384,147.4002,149.2716,129275.0
2021-08-04 09:40:00,161.07,161.07,160.2,160.88,55766.0,149.2253,149.2253,148.4193,149.0493,55766.0
2021-08-04 09:50:00,160.93,161.57,160.21,160.49,48515.0,149.0956,149.6886,148.4286,148.688,48515.0
2021-08-04 10:00:00,160.62,162.78,160.62,162.74,42355.0,148.8084,150.8096,148.8084,150.7725,42355.0
2021-08-04 10:10:00,162.68,163.36,162.41,163.2,33675.0,150.7169,151.3469,150.4668,151.1987,33675.0
2021-08-04 10:20:00,163.15,163.44,162.43,162.83,92134.0,151.1524,151.421,150.4853,150.8559,92134.0
2021-08-04 10:30:00,162.86,162.86,161.5,162.29,49965.0,150.8837,150.8837,149.6237,150.3556,49965.0
2021-08-04 10:40:00,162.33,163.05,162.17,162.55,29367.0,150.3927,151.0597,150.2444,150.5965,29367.0
2021-08-04 10:50:00,162.55,162.96,162.27,162.56,33644.0,150.5965,150.9763,150.3371,150.6058,33644.0
2021-08-04 11:00:00,162.54,163.76,162.27,163.76,37918.0,150.5872,151.7175,150.3371,151.7175,37918.0
2021-08-04 11:10:00,163.77,164.17,163.55,163.69,40893.0,151.7268,152.0974,151.5229,151.6527,40893.0
2021-08-04 11:20:00,163.81,163.97,163.53,163.64,32163.0,151.7638,151.9121,151.5044,151.6063,32163.0
2021-08-04 11:30:00,163.64,163.76,163.28,163.43,20978.0,151.6063,151.7175,151.2728,151.4118,20978.0
2021-08-04 11:40:00,163.54,163.55,162.89,163.06,18651.0,151.5137,151.5229,150.9115,151.069,18651.0
2021-08-04 11:50:00,163.04,163.04,162.32,162.38,21577.0,151.0505,151.0505,150.3834,150.439,21577.0
2021-08-04 12:00:00,162.43,162.89,162.39,162.77,27863.0,150.4853,150.9115,150.4483,150.8003,27863.0
2021-08-04 12:10:00,162.78,162.78,162.13,162.35,52946.0,150.8096,150.8096,150.2074,150.4112,52946.0
2021-08-04 12:20:00,162.37,162.46,161.88,162.05,25297.0,150.4297,150.5131,149.9758,150.1333,25297.0
2021-08-04 12:30:00,162.04,162.43,161.94,162.27,43916.0,150.124,150.4853,150.0313,150.3371,43916.0
2021-08-04 12:40:00,162.25,162.32,161.97,162.27,20421.0,150.3185,150.3834,150.0591,150.3371,20421.0
2021-08-04 12:50:00,162.32,162.5,162.25,162.32,19159.0,150.3834,150.5502,150.3185,150.3834,19159.0
2021-08-04 13:00:00,162.32,162.38,162.1,162.33,55291.0,150.3834,150.439,150.1796,150.3927,55291.0
2021-08-04 13:10:00,162.35,162.79,162.34,162.54,34373.0,150.4112,150.8188,150.4019,150.5872,34373.0
2021-08-04 13:20:00,162.5,162.58,162.33,162.36,18376.0,150.5502,150.6243,150.3927,150.4205,18376.0
2021-08-04 13:30:00,162.4,162.63,162.32,162.42,24666.0,150.4575,150.6706,150.3834,150.476,24666.0
2021-08-04 13:40:00,162.41,162.43,162.01,162.32,37483.0,150.4668,150.4853,150.0962,150.3834,37483.0
2021-08-04 13:50:00,162.32,162.86,162.26,162.73,27829.0,150.3834,150.8837,150.3278,150.7633,27829.0
2021-08-04 14:00:00,162.78,163.02,162.55,162.74,26590.0,150.8096,151.0319,150.5965,150.7725,26590.0
2021-08-04 14:10:00,162.71,162.71,162.41,162.54,27760.0,150.7447,150.7447,150.4668,150.5872,27760.0
2021-08-04 14:20:00,162.55,162.55,162.36,162.5,12137.0,150.5965,150.5965,150.4205,150.5502,12137.0
2021-08-04 14:30:00,162.49,162.56,162.39,162.51,36417.0,150.5409,150.6058,150.4483,150.5594,36417.0
2021-08-04 14:40:00,162.53,162.59,162.04,162.18,17999.0,150.578,150.6335,150.124,150.2537,17999.0
2021-08-04 14:50:00,162.17,162.4,162.07,162.31,21118.0,150.2444,150.4575,150.1518,150.3741,21118.0
2021-08-04 15:00:00,162.35,162.35,162.08,162.09,16818.0,150.4112,150.4112,150.161,150.1703,16818.0
2021-08-04 15:10:00,162.1,162.15,161.77,162.02,20334.0,150.1796,150.2259,149.8738,150.1055,20334.0
2021-08-04 15:20:00,162.05,162.19,161.95,162.17,15122.0,150.1333,150.263,150.0406,150.2444,15122.0
2021-08-04 15:30:00,162.18,162.18,161.76,161.76,25581.0,150.2537,150.2537,149.8646,149.8646,25581.0
2021-08-04 15:40:00,161.75,162.09,161.72,161.93,56728.0,149.8553,150.1703,149.8275,150.0221,56728.0
2021-08-04 15:50:00,161.98,161.98,161.14,161.19,128583.0,150.0684,150.0684,149.2902,149.3365,128583.0
2021-08-05 09:30:00,162.22,163.9,162.22,163.54,86343.0,150.2908,151.8472,150.2908,151.5137,86343.0
2021-08-05 09:40:00,163.61,163.9,162.63,162.96,54336.0,151.5785,151.8472,150.6706,150.9763,54336.0
2021-08-05 09:50:00,163.0,163.95,162.95,163.81,49701.0,151.0134,151.8935,150.9671,151.7638,49701.0
2021-08-05 10:00:00,163.8,163.83,163.26,163.32,80549.0,151.7546,151.7824,151.2543,151.3099,80549.0
2021-08-05 10:10:00,163.34,163.37,162.57,162.8,44067.0,151.3284,151.3562,150.615,150.8281,44067.0
2021-08-05 10:20:00,162.52,163.13,162.48,162.93,49760.0,150.5687,151.1338,150.5316,150.9485,49760.0
2021-08-05 10:30:00,162.85,163.61,162.71,163.52,32672.0,150.8744,151.5785,150.7447,151.4952,32672.0
2021-08-05 10:40:00,163.5,163.69,163.19,163.37,48183.0,151.4766,151.6527,151.1894,151.3562,48183.0
2021-08-05 10:50:00,163.39,163.48,163.19,163.35,39208.0,151.3747,151.4581,151.1894,151.3377,39208.0
2021-08-05 11:00:00,163.37,163.45,163.09,163.28,45466.0,151.3562,151.4303,151.0968,151.2728,45466.0
2021-08-05 11:10:00,163.27,163.7,163.27,163.49,58452.0,151.2635,151.6619,151.2635,151.4674,58452.0
2021-08-05 11:20:00,163.47,163.49,163.11,163.36,48743.0,151.4488,151.4674,151.1153,151.3469,48743.0
2021-08-05 11:30:00,163.29,163.43,163.08,163.22,59704.0,151.2821,151.4118,151.0875,151.2172,59704.0
2021-08-05 11:40:00,163.31,163.34,163.07,163.16,36275.0,151.3006,151.3284,151.0782,151.1616,36275.0
2021-08-05 11:50:00,163.16,163.16,162.83,163.16,32241.0,151.1616,151.1616,150.8559,151.1616,32241.0
2021-08-05 12:00:00,163.2,163.38,163.13,163.36,29789.0,151.1987,151.3655,151.1338,151.3469,29789.0
2021-08-05 12:10:00,163.35,163.44,163.21,163.29,32588.0,151.3377,151.421,151.208,151.2821,32588.0
2021-08-05 12:20:00,163.29,163.3,162.72,162.77,26024.0,151.2821,151.2913,150.754,150.8003,26024.0
2021-08-05 12:30:00,162.78,162.84,162.29,162.38,63473.0,150.8096,150.8652,150.3556,150.439,63473.0
2021-08-05 12:40:00,162.43,162.72,162.35,162.65,22201.0,150.4853,150.754,150.4112,150.6891,22201.0
2021-08-05 12:50:00,162.69,162.71,162.29,162.34,32355.0,150.7262,150.7447,150.3556,150.4019,32355.0
2021-08-05 13:00:00,162.31,162.64,162.3,162.63,30841.0,150.3741,150.6799,150.3649,150.6706,30841.0
2021-08-05 13:10:00,162.73,162.96,162.71,162.96,42897.0,150.7633,150.9763,150.7447,150.9763,42897.0
2021-08-05 13:20:00,162.96,163.16,162.8,162.99,28454.0,150.9763,151.1616,150.8281,151.0041,28454.0
2021-08-05 13:30:00,162.97,163.15,162.77,163.02,20485.0,150.9856,151.1524,150.8003,151.0319,20485.0
2021-08-05 13:40:00,163.02,163.39,163.02,163.34,25619.0,151.0319,151.3747,151.0319,151.3284,25619.0
2021-08-05 13:50:00,163.33,163.45,163.2,163.24,22403.0,151.3191,151.4303,151.1987,151.2357,22403.0
2021-08-05 14:00:00,163.24,163.3,162.97,163.09,21426.0,151.2357,151.2913,150.9856,151.0968,21426.0
2021-08-05 14:10:00,163.11,163.2,163.07,163.11,17691.0,151.1153,151.1987,151.0782,151.1153,17691.0
2021-08-05 14:20:00,163.09,163.19,162.95,163.17,19035.0,151.0968,151.1894,150.9671,151.1709,19035.0
2021-08-05 14:30:00,163.17,163.27,162.98,163.11,25488.0,151.1709,151.2635,150.9949,151.1153,25488.0
2021-08-05 14:40:00,163.11,163.23,163.05,163.22,22240.0,151.1153,151.2265,151.0597,151.2172,22240.0
2021-08-05 14:50:00,163.23,163.23,162.86,162.93,23552.0,151.2265,151.2265,150.8837,150.9485,23552.0
2021-08-05 15:00:00,162.95,163.2,162.92,163.13,39209.0,150.9671,151.1987,150.9393,151.1338,39209.0
2021-08-05 15:10:00,163.12,163.18,162.84,162.95,53453.0,151.1246,151.1802,150.8652,150.9671,53453.0
2021-08-05 15:20:00,162.95,163.38,162.91,163.16,45940.0,150.9671,151.3655,150.93,151.1616,45940.0
2021-08-05 15:30:00,163.23,163.45,163.06,163.33,48355.0,151.2265,151.4303,151.069,151.3191,48355.0
2021-08-05 15:40:00,163.33,163.39,163.19,163.2,55654.0,151.3191,151.3747,151.1894,151.1987,55654.0
2021-08-05 15:50:00,163.2,163.33,162.95,163.19,154208.0,151.1987,151.3191,150.9671,151.1894,154208.0
2021-08-06 09:30:00,164.85,166.14,164.26,164.99,120228.0,153.8317,155.0355,153.2812,153.9624,120228.0
2021-08-06 09:40:00,165.15,165.9,164.8,165.7,81735.0,154.1117,154.8116,153.7851,154.6249,81735.0
2021-08-06 09:50:00,165.69,165.73,164.67,164.96,42901.0,154.6156,154.6529,153.6638,153.9344,42901.0
2021-08-06 10:00:00,164.96,165.14,164.36,164.37,48572.0,153.9344,154.1024,153.3745,153.3838,48572.0
2021-08-06 10:10:00,164.32,165.3,164.26,165.11,66457.0,153.3372,154.2517,153.2812,154.0744,66457.0
2021-08-06 10:20:00,165.13,165.42,164.77,165.14,30134.0,154.093,154.3636,153.7571,154.1024,30134.0
2021-08-06 10:30:00,165.13,165.43,164.91,164.93,34162.0,154.093,154.373,153.8877,153.9064,34162.0
2021-08-06 10:40:00,164.87,165.27,164.76,165.02,52230.0,153.8504,154.2237,153.7478,153.9904,52230.0
2021-08-06 10:50:00,164.96,165.71,164.96,165.71,56668.0,153.9344,154.6343,153.9344,154.6343,56668.0
2021-08-06 11:00:00,165.65,167.45,165.65,167.07,370827.0,154.5783,156.258,154.5783,155.9034,370827.0
2021-08-06 11:10:00,167.08,167.51,166.39,166.43,94208.0,155.9127,156.3139,155.2688,155.3061,94208.0
2021-08-06 11:20:00,166.43,167.02,166.42,166.77,66225.0,155.3061,155.8567,155.2968,155.6234,66225.0
2021-08-06 11:30:00,166.78,166.85,166.52,166.67,34028.0,155.6327,155.6981,155.3901,155.5301,34028.0
2021-08-06 11:40:00,166.67,167.0,166.58,166.77,43891.0,155.5301,155.838,155.4461,155.6234,43891.0
2021-08-06 11:50:00,166.76,166.89,166.69,166.71,48381.0,155.6141,155.7354,155.5488,155.5674,48381.0
2021-08-06 12:00:00,166.73,167.2,166.53,167.13,35633.0,155.5861,156.0247,155.3994,155.9593,35633.0
2021-08-06 12:10:00,167.13,167.24,167.06,167.18,29684.0,155.9593,156.062,155.894,156.006,29684.0
2021-08-06 12:20:00,167.18,167.25,166.76,166.77,32572.0,156.006,156.0713,155.6141,155.6234,32572.0
2021-08-06 12:30:00,166.77,166.96,166.58,166.69,36156.0,155.6234,155.8007,155.4461,155.5488,36156.0
2021-08-06 12:40:00,166.7,166.99,166.59,166.91,22140.0,155.5581,155.8287,155.4554,155.7541,22140.0
2021-08-06 12:50:00,166.9,167.02,166.84,166.86,27246.0,155.7447,155.8567,155.6887,155.7074,27246.0
2021-08-06 13:00:00,166.81,166.81,166.65,166.69,14473.0,155.6607,155.6607,155.5114,155.5488,14473.0
2021-08-06 13:10:00,166.7,166.73,166.54,166.55,21858.0,155.5581,155.5861,155.4088,155.4181,21858.0
2021-08-06 13:20:00,166.55,166.56,166.19,166.25,23527.0,155.4181,155.4274,155.0822,155.1382,23527.0
2021-08-06 13:30:00,166.28,166.62,166.26,166.42,21510.0,155.1662,155.4834,155.1475,155.2968,21510.0
2021-08-06 13:40:00,166.4,166.45,166.2,166.34,13598.0,155.2781,155.3248,155.0915,155.2221,13598.0
2021-08-06 13:50:00,166.37,166.66,166.34,166.59,14300.0,155.2501,155.5208,155.2221,155.4554,14300.0
2021-08-06 14:00:00,166.59,166.59,166.24,166.27,19438.0,155.4554,155.4554,155.1288,155.1568,19438.0
2021-08-06 14:10:00,166.27,166.52,166.21,166.52,24689.0,155.1568,155.3901,155.1008,155.3901,24689.0
2021-08-06 14:20:00,166.5,166.63,166.11,166.12,22480.0,155.3715,155.4928,155.0075,155.0169,22480.0
2021-08-06 14:30:00,166.11,166.14,165.88,165.91,47776.0,155.0075,155.0355,154.7929,154.8209,47776.0
2021-08-06 14:40:00,165.9,166.01,165.33,165.34,42535.0,154.8116,154.9142,154.2797,154.289,42535.0
2021-08-06 14:50:00,165.35,165.51,165.26,165.41,40682.0,154.2983,154.4476,154.2143,154.3543,40682.0
2021-08-06 15:00:00,165.4,165.58,165.32,165.58,45559.0,154.345,154.5129,154.2703,154.5129,45559.0
2021-08-06 15:10:00,165.55,165.74,165.55,165.62,33301.0,154.485,154.6623,154.485,154.5503,33301.0
2021-08-06 15:20:00,165.62,165.92,165.57,165.81,29844.0,154.5503,154.8302,154.5036,154.7276,29844.0
2021-08-06 15:30:00,165.8,165.88,165.6,165.66,48493.0,154.7182,154.7929,154.5316,154.5876,48493.0
2021-08-06 15:40:00,165.67,165.72,165.3,165.38,54132.0,154.5969,154.6436,154.2517,154.3263,54132.0
2021-08-06 15:50:00,165.38,165.98,165.33,165.94,252579.0,154.3263,154.8862,154.2797,154.8489,252579.0
2021-08-09 09:30:00,164.84,165.05,163.13,164.2,124242.0,153.8224,154.0184,152.2267,153.2252,124242.0
2021-08-09 09:40:00,164.14,165.3,163.74,164.98,39611.0,153.1692,154.2517,152.7959,153.953,39611.0
2021-08-09 09:50:00,164.95,164.95,163.94,164.5,25093.0,153.9251,153.9251,152.9826,153.5051,25093.0
2021-08-09 10:00:00,164.41,164.98,164.2,164.31,40777.0,153.4211,153.953,153.2252,153.3278,40777.0
2021-08-09 10:10:00,164.24,164.28,163.41,163.78,72761.0,153.2625,153.2998,152.488,152.8333,72761.0
2021-08-09 10:20:00,163.84,164.74,163.84,164.52,50881.0,152.8892,153.7291,152.8892,153.5238,50881.0
2021-08-09 10:30:00,164.49,164.49,163.87,164.25,32484.0,153.4958,153.4958,152.9172,153.2718,32484.0
2021-08-09 10:40:00,164.24,165.35,164.11,165.35,44162.0,153.2625,154.2983,153.1412,154.2983,44162.0
2021-08-09 10:50:00,165.33,166.14,165.21,166.03,96838.0,154.2797,155.0355,154.1677,154.9329,96838.0
2021-08-09 11:00:00,165.97,166.33,165.45,166.29,77923.0,154.8769,155.2128,154.3916,155.1755,77923.0
2021-08-09 11:10:00,166.3,166.55,166.15,166.25,41901.0,155.1848,155.4181,155.0448,155.1382,41901.0
2021-08-09 11:20:00,166.3,166.37,166.12,166.22,21637.0,155.1848,155.2501,155.0169,155.1102,21637.0
2021-08-09 11:30:00,166.2,166.32,166.1,166.31,14748.0,155.0915,155.2035,154.9982,155.1942,14748.0
2021-08-09 11:40:00,166.24,166.58,166.12,166.57,31347.0,155.1288,155.4461,155.0169,155.4368,31347.0
2021-08-09 11:50:00,166.56,166.69,166.32,166.47,30161.0,155.4274,155.5488,155.2035,155.3435,30161.0
2021-08-09 12:00:00,166.47,166.53,166.22,166.51,28903.0,155.3435,155.3994,155.1102,155.3808,28903.0
2021-08-09 12:10:00,166.5,166.62,166.39,166.62,34260.0,155.3715,155.4834,155.2688,155.4834,34260.0
2021-08-09 12:20:00,166.66,166.9,166.61,166.87,19300.0,155.5208,155.7447,155.4741,155.7167,19300.0
2021-08-09 12:30:00,166.87,166.99,166.55,166.88,25831.0,155.7167,155.8287,155.4181,155.7261,25831.0
2021-08-09 12:40:00,166.88,166.95,166.71,166.94,29443.0,155.7261,155.7914,155.5674,155.782,29443.0
2021-08-09 12:50:00,166.95,166.97,166.7,166.85,18112.0,155.7914,155.81,155.5581,155.6981,18112.0
2021-08-09 13:00:00,166.87,167.06,166.85,167.04,14451.0,155.7167,155.894,155.6981,155.8754,14451.0
2021-08-09 13:10:00,167.02,167.1,166.83,167.0,9307.0,155.8567,155.9314,155.6794,155.838,9307.0
2021-08-09 13:20:00,166.99,167.15,166.96,167.01,16611.0,155.8287,155.978,155.8007,155.8474,16611.0
2021-08-09 13:30:00,167.02,167.02,166.62,166.71,15442.0,155.8567,155.8567,155.4834,155.5674,15442.0
2021-08-09 13:40:00,166.7,166.88,166.64,166.77,21290.0,155.5581,155.7261,155.5021,155.6234,21290.0
2021-08-09 13:50:00,166.81,166.99,166.63,166.65,30086.0,155.6607,155.8287,155.4928,155.5114,30086.0
2021-08-09 14:00:00,166.67,166.8,166.42,166.49,16659.0,155.5301,155.6514,155.2968,155.3621,16659.0
2021-08-09 14:10:00,166.49,166.81,166.43,166.77,41240.0,155.3621,155.6607,155.3061,155.6234,41240.0
2021-08-09 14:20:00,166.77,166.91,166.66,166.69,15513.0,155.6234,155.7541,155.5208,155.5488,15513.0
2021-08-09 14:30:00,166.69,166.9,166.65,166.86,9171.0,155.5488,155.7447,155.5114,155.7074,9171.0
2021-08-09 14:40:00,166.86,166.89,166.7,166.81,12123.0,155.7074,155.7354,155.5581,155.6607,12123.0
2021-08-09 14:50:00,166.82,166.82,166.46,166.69,17115.0,155.6701,155.6701,155.3341,155.5488,17115.0
2021-08-09 15:00:00,166.68,166.84,166.52,166.55,11974.0,155.5394,155.6887,155.3901,155.4181,11974.0
2021-08-09 15:10:00,166.57,166.84,166.54,166.76,12746.0,155.4368,155.6887,155.4088,155.6141,12746.0
2021-08-09 15:20:00,166.77,166.77,166.34,166.41,32156.0,155.6234,155.6234,155.2221,155.2875,32156.0
2021-08-09 15:30:00,166.41,166.71,166.34,166.61,30794.0,155.2875,155.5674,155.2221,155.4741,30794.0
2021-08-09 15:40:00,166.61,166.61,166.18,166.18,33990.0,155.4741,155.4741,155.0728,155.0728,33990.0
2021-08-09 15:50:00,166.22,166.26,165.89,166.22,80923.0,155.1102,155.1475,154.8022,155.1102,80923.0
2021-08-10 09:30:00,166.21,167.34,166.1,167.29,80423.0,155.1008,156.1553,154.9982,156.1087,80423.0
2021-08-10 09:40:00,167.31,167.47,166.11,166.75,48629.0,156.1273,156.2766,155.0075,155.6047,48629.0
2021-08-10 09:50:00,166.72,167.82,166.53,167.63,43249.0,155.5767,156.6032,155.3994,156.4259,43249.0
2021-08-10 10:00:00,167.62,169.04,167.42,169.03,96623.0,156.4166,157.7417,156.23,157.7324,96623.0
2021-08-10 10:10:00,168.99,169.96,168.99,169.84,180070.0,157.695,158.6002,157.695,158.4882,180070.0
2021-08-10 10:20:00,169.82,169.85,169.08,169.22,36701.0,158.4696,158.4975,157.779,157.9097,36701.0
2021-08-10 10:30:00,169.23,169.92,168.92,169.92,61716.0,157.919,158.5629,157.6297,158.5629,61716.0
2021-08-10 10:40:00,169.89,170.25,169.34,169.89,53064.0,158.5349,158.8708,158.0216,158.5349,53064.0
2021-08-10 10:50:00,169.88,170.16,169.57,170.11,47866.0,158.5255,158.7868,158.2363,158.7402,47866.0
2021-08-10 11:00:00,170.1,170.21,169.73,170.18,31544.0,158.7308,158.8335,158.3856,158.8055,31544.0
2021-08-10 11:10:00,170.13,170.64,169.84,170.64,55299.0,158.7588,159.2347,158.4882,159.2347,55299.0
2021-08-10 11:20:00,170.65,170.79,170.43,170.57,24486.0,159.2441,159.3747,159.0388,159.1694,24486.0
2021-08-10 11:30:00,170.56,170.59,169.73,169.83,44299.0,159.1601,159.1881,158.3856,158.4789,44299.0
2021-08-10 11:40:00,169.83,170.23,169.66,170.11,31269.0,158.4789,158.8521,158.3202,158.7402,31269.0
2021-08-10 11:50:00,170.09,170.48,169.9,170.48,34339.0,158.7215,159.0854,158.5442,159.0854,34339.0
2021-08-10 12:00:00,170.47,170.51,170.15,170.48,41633.0,159.0761,159.1134,158.7775,159.0854,41633.0
2021-08-10 12:10:00,170.47,170.47,169.99,170.18,30635.0,159.0761,159.0761,158.6282,158.8055,30635.0
2021-08-10 12:20:00,170.09,170.67,170.06,170.47,26335.0,158.7215,159.2627,158.6935,159.0761,26335.0
2021-08-10 12:30:00,170.48,170.67,170.28,170.53,37458.0,159.0854,159.2627,158.8988,159.1321,37458.0
2021-08-10 12:40:00,170.49,170.57,170.23,170.29,41035.0,159.0948,159.1694,158.8521,158.9081,41035.0
2021-08-10 12:50:00,170.27,170.49,170.01,170.49,25824.0,158.8895,159.0948,158.6469,159.0948,25824.0
2021-08-10 13:00:00,170.5,170.75,170.38,170.59,30631.0,159.1041,159.3374,158.9921,159.1881,30631.0
2021-08-10 13:10:00,170.6,170.76,170.52,170.73,33091.0,159.1974,159.3467,159.1228,159.3187,33091.0
2021-08-10 13:20:00,170.78,171.18,170.7,171.09,36822.0,159.3654,159.7387,159.2907,159.6547,36822.0
2021-08-10 13:30:00,171.08,171.18,170.65,170.89,62832.0,159.6453,159.7387,159.2441,159.468,62832.0
2021-08-10 13:40:00,170.89,170.98,170.08,170.31,40000.0,159.468,159.552,158.7122,158.9268,40000.0
2021-08-10 13:50:00,170.3,170.76,170.19,170.7,29870.0,158.9175,159.3467,158.8148,159.2907,29870.0
2021-08-10 14:00:00,170.74,170.81,170.46,170.6,31726.0,159.3281,159.3934,159.0668,159.1974,31726.0
2021-08-10 14:10:00,170.55,170.65,170.22,170.57,32204.0,159.1508,159.2441,158.8428,159.1694,32204.0
2021-08-10 14:20:00,170.57,170.71,170.45,170.7,74224.0,159.1694,159.3001,159.0574,159.2907,74224.0
2021-08-10 14:30:00,170.71,170.88,170.4,170.87,95835.0,159.3001,159.4587,159.0108,159.4494,95835.0
2021-08-10 14:40:00,170.87,171.2,170.72,171.16,180472.0,159.4494,159.7573,159.3094,159.72,180472.0
2021-08-10 14:50:00,171.17,171.29,170.72,170.76,111529.0,159.7293,159.8413,159.3094,159.3467,111529.0
2021-08-10 15:00:00,170.77,170.85,170.62,170.84,45374.0,159.3561,159.4307,159.2161,159.4214,45374.0
2021-08-10 15:10:00,170.86,170.91,170.48,170.66,40582.0,159.44,159.4867,159.0854,159.2534,40582.0
2021-08-10 15:20:00,170.66,170.74,170.37,170.37,37519.0,159.2534,159.3281,158.9828,158.9828,37519.0
2021-08-10 15:30:00,170.37,170.54,170.17,170.23,46718.0,158.9828,159.1414,158.7962,158.8521,46718.0
2021-08-10 15:40:00,170.22,170.47,170.2,170.36,74758.0,158.8428,159.0761,158.8242,158.9735,74758.0
2021-08-10 15:50:00,170.39,170.67,170.29,170.67,203113.0,159.0015,159.2627,158.9081,159.2627,203113.0
2021-08-11 09:30:00,171.0,171.73,169.84,171.66,113474.0,159.5707,160.2519,158.4882,160.1866,113474.0
2021-08-11 09:40:00,171.51,172.41,171.1,172.26,63234.0,160.0466,160.8864,159.664,160.7465,63234.0
2021-08-11 09:50:00,172.26,172.57,171.47,171.81,71126.0,160.7465,161.0357,160.0093,160.3265,71126.0
2021-08-11 10:00:00,171.86,172.03,171.12,171.49,70590.0,160.3732,160.5318,159.6827,160.0279,70590.0
2021-08-11 10:10:00,171.51,172.2,171.23,171.52,40207.0,160.0466,160.6905,159.7853,160.0559,40207.0
2021-08-11 10:20:00,171.5,171.79,171.27,171.48,47290.0,160.0373,160.3079,159.8226,160.0186,47290.0
2021-08-11 10:30:00,171.36,171.94,171.13,171.89,36152.0,159.9066,160.4479,159.692,160.4012,36152.0
2021-08-11 10:40:00,171.9,172.44,171.9,172.43,43820.0,160.4105,160.9144,160.4105,160.9051,43820.0
2021-08-11 10:50:00,172.43,172.52,172.02,172.14,45855.0,160.9051,160.9891,160.5225,160.6345,45855.0
2021-08-11 11:00:00,172.26,172.36,171.93,172.28,40735.0,160.7465,160.8398,160.4385,160.7651,40735.0
2021-08-11 11:10:00,172.32,172.55,172.06,172.2,38867.0,160.8025,161.0171,160.5598,160.6905,38867.0
2021-08-11 11:20:00,172.19,172.39,171.92,171.99,49213.0,160.6811,160.8678,160.4292,160.4945,49213.0
2021-08-11 11:30:00,171.99,172.44,171.77,171.82,41240.0,160.4945,160.9144,160.2892,160.3359,41240.0
2021-08-11 11:40:00,171.82,172.3,171.82,172.22,48986.0,160.3359,160.7838,160.3359,160.7091,48986.0
2021-08-11 11:50:00,172.18,172.3,172.0,172.14,43683.0,160.6718,160.7838,160.5038,160.6345,43683.0
2021-08-11 12:00:00,172.13,172.54,172.05,172.27,45611.0,160.6252,161.0078,160.5505,160.7558,45611.0
2021-08-11 12:10:00,172.27,173.21,172.22,172.97,48026.0,160.7558,161.633,160.7091,161.409,48026.0
2021-08-11 12:20:00,172.99,173.01,172.62,172.84,22824.0,161.4277,161.4463,161.0824,161.2877,22824.0
2021-08-11 12:30:00,172.87,173.0,172.79,173.0,30103.0,161.3157,161.437,161.241,161.437,30103.0
2021-08-11 12:40:00,173.03,173.11,172.62,172.73,128474.0,161.465,161.5397,161.0824,161.1851,128474.0
2021-08-11 12:50:00,172.7,173.26,172.67,173.25,31816.0,161.1571,161.6796,161.1291,161.6703,31816.0
2021-08-11 13:00:00,173.25,173.55,172.87,173.08,40653.0,161.6703,161.9502,161.3157,161.5117,40653.0
2021-08-11 13:10:00,173.06,173.06,172.8,172.9,21880.0,161.493,161.493,161.2504,161.3437,21880.0
2021-08-11 13:20:00,172.9,173.06,172.62,173.05,22658.0,161.3437,161.493,161.0824,161.4837,22658.0
2021-08-11 13:30:00,173.05,173.61,173.04,173.45,47612.0,161.4837,162.0062,161.4743,161.8569,47612.0
2021-08-11 13:40:00,173.45,173.85,173.41,173.75,47251.0,161.8569,162.2302,161.8196,162.1369,47251.0
2021-08-11 13:50:00,173.77,173.93,173.59,173.89,49485.0,162.1555,162.3048,161.9876,162.2675,49485.0
2021-08-11 14:00:00,173.88,174.01,173.59,174.0,69574.0,162.2582,162.3795,161.9876,162.3702,69574.0
2021-08-11 14:10:00,174.01,174.12,173.81,173.89,36006.0,162.3795,162.4821,162.1929,162.2675,36006.0
2021-08-11 14:20:00,173.88,174.14,173.69,173.99,50803.0,162.2582,162.5008,162.0809,162.3608,50803.0
2021-08-11 14:30:00,173.99,174.02,173.77,173.81,55356.0,162.3608,162.3888,162.1555,162.1929,55356.0
2021-08-11 14:40:00,173.81,173.92,173.51,173.57,38151.0,162.1929,162.2955,161.9129,161.9689,38151.0
2021-08-11 14:50:00,173.63,173.88,173.52,173.84,55136.0,162.0249,162.2582,161.9223,162.2209,55136.0
2021-08-11 15:00:00,173.83,174.06,173.81,173.94,51996.0,162.2115,162.4262,162.1929,162.3142,51996.0
2021-08-11 15:10:00,173.95,174.47,173.95,174.31,48985.0,162.3235,162.8088,162.3235,162.6594,48985.0
2021-08-11 15:20:00,174.29,174.32,174.08,174.23,39550.0,162.6408,162.6688,162.4448,162.5848,39550.0
2021-08-11 15:30:00,174.22,174.23,173.94,174.16,67623.0,162.5755,162.5848,162.3142,162.5195,67623.0
2021-08-11 15:40:00,174.17,174.19,173.72,173.78,105086.0,162.5288,162.5475,162.1089,162.1649,105086.0
2021-08-11 15:50:00,173.77,174.94,173.66,174.5,393123.0,162.1555,163.2473,162.0529,162.8367,393123.0
2021-08-12 09:30:00,174.5,176.97,174.09,176.03,122310.0,162.8367,165.1417,162.4542,164.2645,122310.0
2021-08-12 09:40:00,176.07,176.81,175.82,176.15,106467.0,164.3018,164.9924,164.0685,164.3765,106467.0
2021-08-12 09:50:00,176.25,176.26,174.33,174.57,99901.0,164.4698,164.4791,162.6781,162.9021,99901.0
2021-08-12 10:00:00,174.57,175.36,174.39,174.41,50018.0,162.9021,163.6393,162.7341,162.7528,50018.0
2021-08-12 10:10:00,174.49,174.49,173.67,173.72,56085.0,162.8274,162.8274,162.0622,162.1089,56085.0
2021-08-12 10:20:00,173.74,174.36,173.6,174.03,25613.0,162.1275,162.7061,161.9969,162.3982,25613.0
2021-08-12 10:30:00,173.96,174.12,173.41,174.12,33134.0,162.3328,162.4821,161.8196,162.4821,33134.0
2021-08-12 10:40:00,174.17,174.2,173.8,174.13,26298.0,162.5288,162.5568,162.1835,162.4915,26298.0
2021-08-12 10:50:00,174.15,174.18,173.78,173.9,39790.0,162.5101,162.5381,162.1649,162.2769,39790.0
2021-08-12 11:00:00,173.91,174.23,173.67,174.14,34691.0,162.2862,162.5848,162.0622,162.5008,34691.0
2021-08-12 11:10:00,174.14,174.79,173.91,174.73,51056.0,162.5008,163.1074,162.2862,163.0514,51056.0
2021-08-12 11:20:00,174.71,175.41,174.53,175.25,77502.0,163.0327,163.6859,162.8647,163.5366,77502.0
2021-08-12 11:30:00,175.24,175.25,174.91,175.24,40481.0,163.5273,163.5366,163.2193,163.5273,40481.0
2021-08-12 11:40:00,175.28,175.51,175.08,175.16,47395.0,163.5646,163.7792,163.378,163.4526,47395.0
2021-08-12 11:50:00,175.16,175.16,174.7,175.12,39295.0,163.4526,163.4526,163.0234,163.4153,39295.0
2021-08-12 12:00:00,175.13,175.36,175.03,175.29,33019.0,163.4246,163.6393,163.3313,163.5739,33019.0
2021-08-12 12:10:00,175.3,175.52,175.24,175.49,48408.0,163.5833,163.7886,163.5273,163.7606,48408.0
2021-08-12 12:20:00,175.5,175.78,175.45,175.58,23888.0,163.7699,164.0312,163.7233,163.8446,23888.0
2021-08-12 12:30:00,175.58,175.87,175.4,175.79,40114.0,163.8446,164.1152,163.6766,164.0405,40114.0
2021-08-12 12:40:00,175.82,176.02,175.73,175.98,33585.0,164.0685,164.2552,163.9845,164.2178,33585.0
2021-08-12 12:50:00,175.98,176.31,175.93,176.22,46074.0,164.2178,164.5258,164.1712,164.4418,46074.0
2021-08-12 13:00:00,176.2,176.69,176.04,176.26,65021.0,164.4231,164.8804,164.2738,164.4791,65021.0
2021-08-12 13:10:00,176.3,176.46,176.13,176.45,27698.0,164.5164,164.6657,164.3578,164.6564,27698.0
2021-08-12 13:20:00,176.45,176.57,176.19,176.2,39011.0,164.6564,164.7684,164.4138,164.4231,39011.0
2021-08-12 13:30:00,176.18,176.44,176.04,176.33,29585.0,164.4045,164.6471,164.2738,164.5444,29585.0
2021-08-12 13:40:00,176.28,176.59,176.28,176.59,45551.0,164.4978,164.7871,164.4978,164.7871,45551.0
2021-08-12 13:50:00,176.58,176.72,176.52,176.72,32251.0,164.7777,164.9084,164.7217,164.9084,32251.0
2021-08-12 14:00:00,176.74,176.76,176.19,176.39,52368.0,164.927,164.9457,164.4138,164.6004,52368.0
2021-08-12 14:10:00,176.43,176.61,176.28,176.35,42634.0,164.6378,164.8057,164.4978,164.5631,42634.0
2021-08-12 14:20:00,176.37,176.39,176.13,176.28,23977.0,164.5818,164.6004,164.3578,164.4978,23977.0
2021-08-12 14:30:00,176.3,176.54,176.2,176.5,39965.0,164.5164,164.7404,164.4231,164.7031,39965.0
2021-08-12 14:40:00,176.51,176.7,176.45,176.69,38468.0,164.7124,164.8897,164.6564,164.8804,38468.0
2021-08-12 14:50:00,176.69,176.97,176.55,176.69,38784.0,164.8804,165.1417,164.7497,164.8804,38784.0
2021-08-12 15:00:00,176.66,176.98,176.64,176.97,57680.0,164.8524,165.151,164.8337,165.1417,57680.0
2021-08-12 15:10:00,176.96,177.13,176.93,177.13,58754.0,165.1323,165.291,165.1043,165.291,58754.0
2021-08-12 15:20:00,177.14,177.17,176.34,176.36,57725.0,165.3003,165.3283,164.5538,164.5724,57725.0
2021-08-12 15:30:00,176.37,176.63,176.29,176.39,43816.0,164.5818,164.8244,164.5071,164.6004,43816.0
2021-08-12 15:40:00,176.4,176.65,176.19,176.51,46781.0,164.6098,164.843,164.4138,164.7124,46781.0
2021-08-12 15:50:00,176.5,176.94,176.42,176.93,226084.0,164.7031,165.1137,164.6284,165.1043,226084.0
2021-08-13 09:30:00,177.18,177.95,176.23,176.51,66862.0,165.3376,166.0562,164.4511,164.7124,66862.0
2021-08-13 09:40:00,176.7,177.22,176.42,176.92,70890.0,164.8897,165.3749,164.6284,165.095,70890.0
2021-08-13 09:50:00,176.75,177.58,176.26,176.84,51581.0,164.9364,165.7109,164.4791,165.0203,51581.0
2021-08-13 10:00:00,176.91,177.07,176.03,176.27,67386.0,165.0857,165.235,164.2645,164.4884,67386.0
2021-08-13 10:10:00,176.28,176.61,175.79,176.22,52448.0,164.4978,164.8057,164.0405,164.4418,52448.0
2021-08-13 10:20:00,176.2,176.55,175.82,176.45,31370.0,164.4231,164.7497,164.0685,164.6564,31370.0
2021-08-13 10:30:00,176.49,176.67,176.31,176.48,28437.0,164.6937,164.8617,164.5258,164.6844,28437.0
2021-08-13 10:40:00,176.46,177.29,176.33,177.16,44114.0,164.6657,165.4403,164.5444,165.319,44114.0
2021-08-13 10:50:00,177.16,177.31,176.97,177.31,15697.0,165.319,165.4589,165.1417,165.4589,15697.0
2021-08-13 11:00:00,177.3,177.61,177.11,177.52,20512.0,165.4496,165.7389,165.2723,165.6549,20512.0
2021-08-13 11:10:00,177.54,177.82,177.52,177.64,25949.0,165.6736,165.9348,165.6549,165.7669,25949.0
2021-08-13 11:20:00,177.67,177.67,177.19,177.2,33819.0,165.7949,165.7949,165.347,165.3563,33819.0
2021-08-13 11:30:00,177.19,177.19,176.71,176.91,25391.0,165.347,165.347,164.899,165.0857,25391.0
2021-08-13 11:40:00,176.91,177.32,176.8,177.15,17412.0,165.0857,165.4683,164.983,165.3096,17412.0
2021-08-13 11:50:00,177.15,177.33,177.08,177.26,23187.0,165.3096,165.4776,165.2443,165.4123,23187.0
2021-08-13 12:00:00,177.33,177.5,177.33,177.36,26689.0,165.4776,165.6362,165.4776,165.5056,26689.0
2021-08-13 12:10:00,177.33,177.33,176.77,176.78,23162.0,165.4776,165.4776,164.955,164.9644,23162.0
2021-08-13 12:20:00,176.8,177.04,176.71,176.97,30605.0,164.983,165.207,164.899,165.1417,30605.0
2021-08-13 12:30:00,177.0,177.27,176.94,177.24,16412.0,165.1697,165.4216,165.1137,165.3936,16412.0
2021-08-13 12:40:00,177.25,177.35,177.17,177.34,20648.0,165.4029,165.4963,165.3283,165.4869,20648.0
2021-08-13 12:50:00,177.34,177.34,177.23,177.28,26809.0,165.4869,165.4869,165.3843,165.4309,26809.0
2021-08-13 13:00:00,177.28,177.48,177.21,177.34,21324.0,165.4309,165.6176,165.3656,165.4869,21324.0
2021-08-13 13:10:00,177.4,177.91,177.37,177.82,32962.0,165.5429,166.0188,165.5149,165.9348,32962.0
2021-08-13 13:20:00,177.8,177.8,177.58,177.7,32113.0,165.9162,165.9162,165.7109,165.8229,32113.0
2021-08-13 13:30:00,177.71,177.81,177.67,177.73,25209.0,165.8322,165.9255,165.7949,165.8509,25209.0
2021-08-13 13:40:00,177.72,177.8,177.61,177.77,31072.0,165.8415,165.9162,165.7389,165.8882,31072.0
2021-08-13 13:50:00,177.77,177.79,177.27,177.33,27223.0,165.8882,165.9069,165.4216,165.4776,27223.0
2021-08-13 14:00:00,177.33,177.48,177.21,177.26,54272.0,165.4776,165.6176,165.3656,165.4123,54272.0
2021-08-13 14:10:00,177.26,177.4,177.05,177.07,23340.0,165.4123,165.5429,165.2163,165.235,23340.0
2021-08-13 14:20:00,177.07,177.12,176.92,177.01,16615.0,165.235,165.2816,165.095,165.179,16615.0
2021-08-13 14:30:00,177.01,177.13,176.91,177.08,24405.0,165.179,165.291,165.0857,165.2443,24405.0
2021-08-13 14:40:00,177.08,177.08,176.86,176.97,43060.0,165.2443,165.2443,165.039,165.1417,43060.0
2021-08-13 14:50:00,176.94,177.16,176.94,177.01,15658.0,165.1137,165.319,165.1137,165.179,15658.0
2021-08-13 15:00:00,177.06,177.17,176.96,177.16,14524.0,165.2256,165.3283,165.1323,165.319,14524.0
2021-08-13 15:10:00,177.17,177.35,177.09,177.33,20850.0,165.3283,165.4963,165.2536,165.4776,20850.0
2021-08-13 15:20:00,177.32,177.41,176.86,176.89,23079.0,165.4683,165.5523,165.039,165.067,23079.0
2021-08-13 15:30:00,176.91,177.23,176.8,177.2,34837.0,165.0857,165.3843,164.983,165.3563,34837.0
2021-08-13 15:40:00,177.19,177.38,177.18,177.28,44785.0,165.347,165.5243,165.3376,165.4309,44785.0
2021-08-13 15:50:00,177.31,177.81,177.12,177.75,190979.0,165.4589,165.9255,165.2816,165.8695,190979.0
2021-08-16 09:30:00,176.0,176.85,175.28,176.0,138197.0,164.2365,165.0297,163.5646,164.2365,138197.0
2021-08-16 09:40:00,176.1,176.41,175.18,175.77,64745.0,164.3298,164.6191,163.4713,164.0219,64745.0
2021-08-16 09:50:00,175.76,176.38,175.46,176.03,45719.0,164.0125,164.5911,163.7326,164.2645,45719.0
2021-08-16 10:00:00,175.99,177.71,175.54,177.51,68437.0,164.2272,165.8322,163.8072,165.6456,68437.0
2021-08-16 10:10:00,177.52,177.72,176.82,176.82,50806.0,165.6549,165.8415,165.0017,165.0017,50806.0
2021-08-16 10:20:00,177.05,177.21,176.0,176.14,30228.0,165.2163,165.3656,164.2365,164.3671,30228.0
2021-08-16 10:30:00,176.19,176.8,175.9,176.79,30331.0,164.4138,164.983,164.1432,164.9737,30331.0
2021-08-16 10:40:00,176.76,177.12,176.41,176.41,25629.0,164.9457,165.2816,164.6191,164.6191,25629.0
2021-08-16 10:50:00,176.33,177.05,176.33,176.88,27899.0,164.5444,165.2163,164.5444,165.0577,27899.0
2021-08-16 11:00:00,176.85,176.93,176.03,176.31,23934.0,165.0297,165.1043,164.2645,164.5258,23934.0
2021-08-16 11:10:00,176.33,176.49,175.99,176.47,24097.0,164.5444,164.6937,164.2272,164.6751,24097.0
2021-08-16 11:20:00,176.46,176.65,176.3,176.57,59457.0,164.6657,164.843,164.5164,164.7684,59457.0
2021-08-16 11:30:00,176.55,177.18,176.5,176.87,35947.0,164.7497,165.3376,164.7031,165.0483,35947.0
2021-08-16 11:40:00,176.86,177.09,176.62,176.63,53020.0,165.039,165.2536,164.8151,164.8244,53020.0
2021-08-16 11:50:00,176.62,177.09,176.57,176.92,30645.0,164.8151,165.2536,164.7684,165.095,30645.0
2021-08-16 12:00:00,176.91,177.05,176.71,176.94,31462.0,165.0857,165.2163,164.899,165.1137,31462.0
2021-08-16 12:10:00,176.97,177.03,176.78,176.87,18013.0,165.1417,165.1976,164.9644,165.0483,18013.0
2021-08-16 12:20:00,176.88,176.92,176.62,176.76,25004.0,165.0577,165.095,164.8151,164.9457,25004.0
2021-08-16 12:30:00,176.76,176.76,176.49,176.76,16298.0,164.9457,164.9457,164.6937,164.9457,16298.0
2021-08-16 12:40:00,176.77,176.79,176.63,176.69,9158.0,164.955,164.9737,164.8244,164.8804,9158.0
2021-08-16 12:50:00,176.67,176.81,176.53,176.72,20727.0,164.8617,164.9924,164.7311,164.9084,20727.0
2021-08-16 13:00:00,176.7,177.1,176.61,177.1,17036.0,164.8897,165.263,164.8057,165.263,17036.0
2021-08-16 13:10:00,177.12,177.12,176.88,176.95,16727.0,165.2816,165.2816,165.0577,165.123,16727.0
2021-08-16 13:20:00,176.92,176.99,176.75,176.94,20890.0,165.095,165.1603,164.9364,165.1137,20890.0
2021-08-16 13:30:00,176.91,176.92,176.67,176.77,9936.0,165.0857,165.095,164.8617,164.955,9936.0
2021-08-16 13:40:00,176.72,176.82,176.64,176.76,11645.0,164.9084,165.0017,164.8337,164.9457,11645.0
2021-08-16 13:50:00,176.81,176.92,176.65,176.91,14059.0,164.9924,165.095,164.843,165.0857,14059.0
2021-08-16 14:00:00,176.94,177.22,176.94,177.08,26830.0,165.1137,165.3749,165.1137,165.2443,26830.0
2021-08-16 14:10:00,177.06,177.25,176.98,176.98,20530.0,165.2256,165.4029,165.151,165.151,20530.0
2021-08-16 14:20:00,176.95,176.97,176.82,176.87,21353.0,165.123,165.1417,165.0017,165.0483,21353.0
2021-08-16 14:30:00,176.87,177.02,176.81,176.98,24135.0,165.0483,165.1883,164.9924,165.151,24135.0
2021-08-16 14:40:00,176.99,177.14,176.88,177.09,21840.0,165.1603,165.3003,165.0577,165.2536,21840.0
2021-08-16 14:50:00,177.11,177.39,177.05,177.08,16861.0,165.2723,165.5336,165.2163,165.2443,16861.0
2021-08-16 15:00:00,177.11,177.11,176.89,176.97,22196.0,165.2723,165.2723,165.067,165.1417,22196.0
2021-08-16 15:10:00,176.98,177.14,176.93,177.06,24148.0,165.151,165.3003,165.1043,165.2256,24148.0
2021-08-16 15:20:00,177.06,177.16,176.87,176.98,27171.0,165.2256,165.319,165.0483,165.151,27171.0
2021-08-16 15:30:00,176.93,177.07,176.8,176.91,33582.0,165.1043,165.235,164.983,165.0857,33582.0
2021-08-16 15:40:00,176.89,176.95,176.76,176.86,39567.0,165.067,165.123,164.9457,165.039,39567.0
2021-08-16 15:50:00,176.88,177.39,176.86,177.31,118545.0,165.0577,165.5336,165.039,165.4589,118545.0
2021-08-17 09:30:00,175.27,176.26,174.42,175.42,85369.0,163.5553,164.4791,162.7621,163.6953,85369.0
2021-08-17 09:40:00,175.4,175.82,174.99,175.24,45589.0,163.6766,164.0685,163.294,163.5273,45589.0
2021-08-17 09:50:00,175.2,175.56,174.72,174.9,57295.0,163.49,163.8259,163.042,163.21,57295.0
2021-08-17 10:00:00,175.13,175.37,174.89,174.98,39970.0,163.4246,163.6486,163.2007,163.2847,39970.0
2021-08-17 10:10:00,175.11,176.46,175.11,176.3,37151.0,163.406,164.6657,163.406,164.5164,37151.0
2021-08-17 10:20:00,176.31,176.53,175.82,175.93,31551.0,164.5258,164.7311,164.0685,164.1712,31551.0
2021-08-17 10:30:00,176.06,176.21,175.5,175.5,22511.0,164.2925,164.4325,163.7699,163.7699,22511.0
2021-08-17 10:40:00,175.44,175.68,175.1,175.6,22584.0,163.7139,163.9379,163.3966,163.8632,22584.0
2021-08-17 10:50:00,175.6,175.64,174.94,174.96,19123.0,163.8632,163.9006,163.2473,163.266,19123.0
2021-08-17 11:00:00,174.94,175.09,174.7,174.72,40145.0,163.2473,163.3873,163.0234,163.042,40145.0
2021-08-17 11:10:00,174.7,174.89,174.45,174.87,36405.0,163.0234,163.2007,162.7901,163.182,36405.0
2021-08-17 11:20:00,174.89,175.13,174.74,175.09,17522.0,163.2007,163.4246,163.0607,163.3873,17522.0
2021-08-17 11:30:00,175.08,175.59,175.08,175.18,25389.0,163.378,163.8539,163.378,163.4713,25389.0
2021-08-17 11:40:00,175.22,175.31,174.94,175.12,15138.0,163.5086,163.5926,163.2473,163.4153,15138.0
2021-08-17 11:50:00,175.05,175.17,174.9,174.95,15731.0,163.35,163.462,163.21,163.2567,15731.0
2021-08-17 12:00:00,175.08,175.09,174.69,174.74,29782.0,163.378,163.3873,163.014,163.0607,29782.0
2021-08-17 12:10:00,174.74,174.78,174.29,174.5,102279.0,163.0607,163.098,162.6408,162.8367,102279.0
2021-08-17 12:20:00,174.51,174.65,173.97,174.0,43150.0,162.8461,162.9767,162.3422,162.3702,43150.0
2021-08-17 12:30:00,174.0,174.0,172.6,172.75,74148.0,162.3702,162.3702,161.0637,161.2037,74148.0
2021-08-17 12:40:00,172.71,172.91,172.32,172.47,43752.0,161.1664,161.353,160.8025,160.9424,43752.0
2021-08-17 12:50:00,172.48,172.48,171.56,171.56,73322.0,160.9518,160.9518,160.0933,160.0933,73322.0
2021-08-17 13:00:00,171.5,171.98,171.43,171.91,50389.0,160.0373,160.4852,159.9719,160.4199,50389.0
2021-08-17 13:10:00,171.92,172.58,171.86,172.58,58456.0,160.4292,161.0451,160.3732,161.0451,58456.0
2021-08-17 13:20:00,172.62,172.84,172.1,172.41,98012.0,161.0824,161.2877,160.5972,160.8864,98012.0
2021-08-17 13:30:00,172.41,172.41,171.83,171.83,38166.0,160.8864,160.8864,160.3452,160.3452,38166.0
2021-08-17 13:40:00,171.82,172.01,171.63,171.97,25991.0,160.3359,160.5132,160.1586,160.4758,25991.0
2021-08-17 13:50:00,172.0,172.69,171.87,172.62,36221.0,160.5038,161.1477,160.3825,161.0824,36221.0
2021-08-17 14:00:00,172.62,172.96,172.62,172.88,47573.0,161.0824,161.3997,161.0824,161.325,47573.0
2021-08-17 14:10:00,172.88,173.07,172.78,173.0,19471.0,161.325,161.5023,161.2317,161.437,19471.0
2021-08-17 14:20:00,173.01,173.05,172.62,172.77,40801.0,161.4463,161.4837,161.0824,161.2224,40801.0
2021-08-17 14:30:00,172.77,172.94,172.59,172.62,29624.0,161.2224,161.381,161.0544,161.0824,29624.0
2021-08-17 14:40:00,172.62,173.16,172.55,173.08,24145.0,161.0824,161.5863,161.0171,161.5117,24145.0
2021-08-17 14:50:00,173.09,173.25,172.95,173.11,34498.0,161.521,161.6703,161.3903,161.5397,34498.0
2021-08-17 15:00:00,173.11,173.62,173.07,173.62,23457.0,161.5397,162.0156,161.5023,162.0156,23457.0
2021-08-17 15:10:00,173.61,173.69,173.15,173.3,31289.0,162.0062,162.0809,161.577,161.717,31289.0
2021-08-17 15:20:00,173.3,173.3,172.84,172.97,34310.0,161.717,161.717,161.2877,161.409,34310.0
2021-08-17 15:30:00,173.02,173.19,172.88,172.97,51562.0,161.4557,161.6143,161.325,161.409,51562.0
2021-08-17 15:40:00,172.97,173.13,172.75,172.75,63223.0,161.409,161.5583,161.2037,161.2037,63223.0
2021-08-17 15:50:00,172.77,173.44,172.77,173.29,158989.0,161.2224,161.8476,161.2224,161.7076,158989.0
2021-08-18 09:30:00,172.33,173.61,171.27,172.8,81071.0,160.8118,162.0062,159.8226,161.2504,81071.0
2021-08-18 09:40:00,172.73,173.18,172.05,172.14,45203.0,161.1851,161.605,160.5505,160.6345,45203.0
2021-08-18 09:50:00,172.13,173.81,172.08,173.8,37422.0,160.6252,162.1929,160.5785,162.1835,37422.0
2021-08-18 10:00:00,173.8,174.12,173.44,173.6,47713.0,162.1835,162.4821,161.8476,161.9969,47713.0
2021-08-18 10:10:00,173.57,174.31,173.57,174.24,26571.0,161.9689,162.6594,161.9689,162.5941,26571.0
2021-08-18 10:20:00,174.27,174.47,174.14,174.28,15254.0,162.6221,162.8088,162.5008,162.6315,15254.0
2021-08-18 10:30:00,174.08,174.29,173.87,174.16,16567.0,162.4448,162.6408,162.2489,162.5195,16567.0
2021-08-18 10:40:00,174.04,174.53,173.88,174.47,16066.0,162.4075,162.8647,162.2582,162.8088,16066.0
2021-08-18 10:50:00,174.44,174.85,174.44,174.83,44644.0,162.7808,163.1634,162.7808,163.1447,44644.0
2021-08-18 11:00:00,174.84,175.62,174.64,175.27,33869.0,163.154,163.8819,162.9674,163.5553,33869.0
2021-08-18 11:10:00,175.3,175.42,174.57,174.61,32831.0,163.5833,163.6953,162.9021,162.9394,32831.0
2021-08-18 11:20:00,174.74,174.82,174.53,174.75,10980.0,163.0607,163.1354,162.8647,163.07,10980.0
2021-08-18 11:30:00,174.75,174.83,174.47,174.68,18377.0,163.07,163.1447,162.8088,163.0047,18377.0
2021-08-18 11:40:00,174.69,174.86,174.32,174.35,13718.0,163.014,163.1727,162.6688,162.6968,13718.0
2021-08-18 11:50:00,174.39,174.84,174.38,174.69,15099.0,162.7341,163.154,162.7248,163.014,15099.0
2021-08-18 12:00:00,174.66,175.01,174.66,174.84,13406.0,162.9861,163.3127,162.9861,163.154,13406.0
2021-08-18 12:10:00,174.82,174.88,174.19,174.22,25107.0,163.1354,163.1914,162.5475,162.5755,25107.0
2021-08-18 12:20:00,174.22,174.3,174.0,174.13,37396.0,162.5755,162.6501,162.3702,162.4915,37396.0
2021-08-18 12:30:00,174.08,174.34,174.01,174.2,10426.0,162.4448,162.6874,162.3795,162.5568,10426.0
2021-08-18 12:40:00,174.17,174.46,174.04,174.44,18031.0,162.5288,162.7994,162.4075,162.7808,18031.0
2021-08-18 12:50:00,174.43,174.43,174.27,174.32,9359.0,162.7714,162.7714,162.6221,162.6688,9359.0
2021-08-18 13:00:00,174.3,174.35,174.1,174.31,24002.0,162.6501,162.6968,162.4635,162.6594,24002.0
2021-08-18 13:10:00,174.38,174.5,174.34,174.39,8184.0,162.7248,162.8367,162.6874,162.7341,8184.0
2021-08-18 13:20:00,174.45,174.56,174.42,174.56,9849.0,162.7901,162.8927,162.7621,162.8927,9849.0
2021-08-18 13:30:00,174.54,174.65,174.44,174.63,16127.0,162.8741,162.9767,162.7808,162.9581,16127.0
2021-08-18 13:40:00,174.63,174.78,174.61,174.67,22378.0,162.9581,163.098,162.9394,162.9954,22378.0
2021-08-18 13:50:00,174.66,174.81,174.64,174.75,13426.0,162.9861,163.126,162.9674,163.07,13426.0
2021-08-18 14:00:00,174.74,174.75,174.47,174.58,14695.0,163.0607,163.07,162.8088,162.9114,14695.0
2021-08-18 14:10:00,174.62,174.72,173.59,173.74,30554.0,162.9487,163.042,161.9876,162.1275,30554.0
2021-08-18 14:20:00,173.81,174.22,173.71,174.22,21739.0,162.1929,162.5755,162.0996,162.5755,21739.0
2021-08-18 14:30:00,174.2,174.28,174.08,174.16,16541.0,162.5568,162.6315,162.4448,162.5195,16541.0
2021-08-18 14:40:00,174.15,174.15,173.9,173.96,18641.0,162.5101,162.5101,162.2769,162.3328,18641.0
2021-08-18 14:50:00,173.93,174.08,173.77,173.98,26022.0,162.3048,162.4448,162.1555,162.3515,26022.0
2021-08-18 15:00:00,173.98,174.04,173.83,173.83,18358.0,162.3515,162.4075,162.2115,162.2115,18358.0
2021-08-18 15:10:00,173.79,174.01,173.62,173.85,17610.0,162.1742,162.3795,162.0156,162.2302,17610.0
2021-08-18 15:20:00,173.85,173.89,173.41,173.45,14549.0,162.2302,162.2675,161.8196,161.8569,14549.0
2021-08-18 15:30:00,173.4,173.42,172.94,173.12,28119.0,161.8103,161.8289,161.381,161.549,28119.0
2021-08-18 15:40:00,173.15,173.37,172.57,172.57,36814.0,161.577,161.7823,161.0357,161.0357,36814.0
2021-08-18 15:50:00,172.53,172.59,171.86,172.03,92366.0,160.9984,161.0544,160.3732,160.5318,92366.0
2021-08-19 09:30:00,169.12,170.63,168.13,169.83,86793.0,157.8163,159.2254,156.8925,158.4789,86793.0
2021-08-19 09:40:00,169.83,170.72,169.13,170.11,46091.0,158.4789,159.3094,157.8257,158.7402,46091.0
2021-08-19 09:50:00,170.2,171.1,170.16,170.86,37607.0,158.8242,159.664,158.7868,159.44,37607.0
2021-08-19 10:00:00,170.85,171.52,170.25,171.44,56295.0,159.4307,160.0559,158.8708,159.9813,56295.0
2021-08-19 10:10:00,171.44,171.59,170.64,171.43,55458.0,159.9813,160.1212,159.2347,159.9719,55458.0
2021-08-19 10:20:00,171.45,171.54,170.44,170.62,32433.0,159.9906,160.0746,159.0481,159.2161,32433.0
2021-08-19 10:30:00,170.62,170.65,169.94,169.94,31689.0,159.2161,159.2441,158.5815,158.5815,31689.0
2021-08-19 10:40:00,169.73,169.98,169.21,169.21,20210.0,158.3856,158.6189,157.9003,157.9003,20210.0
2021-08-19 10:50:00,169.2,169.82,169.03,169.79,45493.0,157.891,158.4696,157.7324,158.4416,45493.0
2021-08-19 11:00:00,169.86,169.92,168.96,169.05,35325.0,158.5069,158.5629,157.667,157.751,35325.0
2021-08-19 11:10:00,169.09,169.16,168.43,168.53,75688.0,157.7883,157.8537,157.1725,157.2658,75688.0
2021-08-19 11:20:00,168.53,168.53,167.56,167.8,61038.0,157.2658,157.2658,156.3606,156.5846,61038.0
2021-08-19 11:30:00,167.8,168.29,167.63,167.87,27873.0,156.5846,157.0418,156.4259,156.6499,27873.0
2021-08-19 11:40:00,167.88,168.7,167.87,168.64,37707.0,156.6592,157.4244,156.6499,157.3684,37707.0
2021-08-19 11:50:00,168.69,168.71,168.23,168.48,44574.0,157.4151,157.4337,156.9858,157.2191,44574.0
2021-08-19 12:00:00,168.49,168.7,168.08,168.09,21100.0,157.2284,157.4244,156.8458,156.8552,21100.0
2021-08-19 12:10:00,168.09,168.76,168.02,168.46,51134.0,156.8552,157.4804,156.7899,157.2005,51134.0
2021-08-19 12:20:00,168.47,168.79,168.44,168.69,29726.0,157.2098,157.5084,157.1818,157.4151,29726.0
2021-08-19 12:30:00,168.72,168.8,168.42,168.61,23785.0,157.4431,157.5177,157.1631,157.3404,23785.0
2021-08-19 12:40:00,168.64,168.65,168.15,168.2,26553.0,157.3684,157.3778,156.9112,156.9578,26553.0
2021-08-19 12:50:00,168.24,168.44,168.04,168.4,30713.0,156.9952,157.1818,156.8085,157.1445,30713.0
2021-08-19 13:00:00,168.41,168.41,167.67,167.77,33531.0,157.1538,157.1538,156.4633,156.5566,33531.0
2021-08-19 13:10:00,167.78,168.02,167.6,167.79,33185.0,156.5659,156.7899,156.3979,156.5752,33185.0
2021-08-19 13:20:00,167.8,168.05,167.59,167.63,23319.0,156.5846,156.8179,156.3886,156.4259,23319.0
2021-08-19 13:30:00,167.65,167.69,167.2,167.35,41131.0,156.4446,156.4819,156.0247,156.1646,41131.0
2021-08-19 13:40:00,167.34,167.99,167.31,167.99,31609.0,156.1553,156.7619,156.1273,156.7619,31609.0
2021-08-19 13:50:00,168.02,168.1,167.56,167.56,16399.0,156.7899,156.8645,156.3606,156.3606,16399.0
2021-08-19 14:00:00,167.57,167.8,167.47,167.74,25435.0,156.3699,156.5846,156.2766,156.5286,25435.0
2021-08-19 14:10:00,167.63,167.88,167.58,167.85,17205.0,156.4259,156.6592,156.3793,156.6312,17205.0
2021-08-19 14:20:00,167.81,167.95,167.45,167.51,29639.0,156.5939,156.7245,156.258,156.3139,29639.0
2021-08-19 14:30:00,167.45,167.77,166.95,167.58,48737.0,156.258,156.5566,155.7914,156.3793,48737.0
2021-08-19 14:40:00,167.55,167.63,167.34,167.47,18264.0,156.3513,156.4259,156.1553,156.2766,18264.0
2021-08-19 14:50:00,167.5,167.93,167.15,167.79,30734.0,156.3046,156.7059,155.978,156.5752,30734.0
2021-08-19 15:00:00,167.83,168.33,167.83,168.29,43035.0,156.6126,157.0791,156.6126,157.0418,43035.0
2021-08-19 15:10:00,168.31,168.4,168.17,168.3,25535.0,157.0605,157.1445,156.9298,157.0511,25535.0
2021-08-19 15:20:00,168.3,168.82,168.25,168.78,30301.0,157.0511,157.5364,157.0045,157.4991,30301.0
2021-08-19 15:30:00,168.77,168.8,168.28,168.3,45605.0,157.4897,157.5177,157.0325,157.0511,45605.0
2021-08-19 15:40:00,168.26,168.31,167.75,167.91,48524.0,157.0138,157.0605,156.5379,156.6872,48524.0
2021-08-19 15:50:00,167.94,168.32,167.74,168.17,193427.0,156.7152,157.0698,156.5286,156.9298,193427.0
2021-08-20 09:30:00,168.18,169.07,167.44,168.5,77420.0,156.9392,157.7697,156.2486,157.2378,77420.0
2021-08-20 09:40:00,168.47,169.12,167.94,168.91,47284.0,157.2098,157.8163,156.7152,157.6204,47284.0
2021-08-20 09:50:00,168.91,168.91,167.27,167.28,34269.0,157.6204,157.6204,156.09,156.0993,34269.0
2021-08-20 10:00:00,167.28,167.54,167.02,167.09,38799.0,156.0993,156.3419,155.8567,155.922,38799.0
2021-08-20 10:10:00,167.15,167.33,166.7,167.2,56336.0,155.978,156.146,155.5581,156.0247,56336.0
2021-08-20 10:20:00,167.26,167.51,166.54,166.54,30964.0,156.0807,156.3139,155.4088,155.4088,30964.0
2021-08-20 10:30:00,166.57,166.9,166.42,166.6,44360.0,155.4368,155.7447,155.2968,155.4648,44360.0
2021-08-20 10:40:00,166.6,166.6,165.8,165.95,61182.0,155.4648,155.4648,154.7182,154.8582,61182.0
2021-08-20 10:50:00,165.95,166.0,165.46,165.56,98720.0,154.8582,154.9049,154.401,154.4943,98720.0
2021-08-20 11:00:00,165.51,166.16,165.51,166.07,64605.0,154.4476,155.0542,154.4476,154.9702,64605.0
2021-08-20 11:10:00,166.1,166.5,166.07,166.35,48850.0,154.9982,155.3715,154.9702,155.2315,48850.0
2021-08-20 11:20:00,166.3,166.57,166.01,166.01,51033.0,155.1848,155.4368,154.9142,154.9142,51033.0
2021-08-20 11:30:00,166.02,166.43,166.02,166.43,42595.0,154.9235,155.3061,154.9235,155.3061,42595.0
2021-08-20 11:40:00,166.46,166.89,166.44,166.56,54283.0,155.3341,155.7354,155.3155,155.4274,54283.0
2021-08-20 11:50:00,166.57,166.89,166.55,166.89,41510.0,155.4368,155.7354,155.4181,155.7354,41510.0
2021-08-20 12:00:00,166.91,167.56,166.91,167.51,28976.0,155.7541,156.3606,155.7541,156.3139,28976.0
2021-08-20 12:10:00,167.48,167.54,167.18,167.24,25694.0,156.286,156.3419,156.006,156.062,25694.0
2021-08-20 12:20:00,167.27,167.47,167.14,167.47,24934.0,156.09,156.2766,155.9687,156.2766,24934.0
2021-08-20 12:30:00,167.47,167.89,167.47,167.77,27258.0,156.2766,156.6685,156.2766,156.5566,27258.0
2021-08-20 12:40:00,167.78,168.35,167.76,168.28,32147.0,156.5659,157.0978,156.5472,157.0325,32147.0
2021-08-20 12:50:00,168.23,168.27,167.89,167.89,30848.0,156.9858,157.0232,156.6685,156.6685,30848.0
2021-08-20 13:00:00,167.9,168.35,167.89,168.27,34660.0,156.6779,157.0978,156.6685,157.0232,34660.0
2021-08-20 13:10:00,168.28,168.66,168.27,168.56,20815.0,157.0325,157.3871,157.0232,157.2938,20815.0
2021-08-20 13:20:00,168.58,168.6,168.38,168.38,14863.0,157.3124,157.3311,157.1258,157.1258,14863.0
2021-08-20 13:30:00,168.38,168.52,168.28,168.36,22878.0,157.1258,157.2564,157.0325,157.1071,22878.0
2021-08-20 13:40:00,168.35,168.53,168.24,168.27,23495.0,157.0978,157.2658,156.9952,157.0232,23495.0
2021-08-20 13:50:00,168.28,168.55,168.15,168.17,20753.0,157.0325,157.2844,156.9112,156.9298,20753.0
2021-08-20 14:00:00,168.18,168.51,168.13,168.46,20543.0,156.9392,157.2471,156.8925,157.2005,20543.0
2021-08-20 14:10:00,168.45,168.78,168.41,168.67,30256.0,157.1911,157.4991,157.1538,157.3964,30256.0
2021-08-20 14:20:00,168.66,168.66,168.33,168.45,20683.0,157.3871,157.3871,157.0791,157.1911,20683.0
2021-08-20 14:30:00,168.5,168.63,168.34,168.36,13346.0,157.2378,157.3591,157.0885,157.1071,13346.0
2021-08-20 14:40:00,168.36,168.43,168.24,168.25,20132.0,157.1071,157.1725,156.9952,157.0045,20132.0
2021-08-20 14:50:00,168.27,168.35,168.15,168.34,16561.0,157.0232,157.0978,156.9112,157.0885,16561.0
2021-08-20 15:00:00,168.33,168.44,168.03,168.11,22661.0,157.0791,157.1818,156.7992,156.8738,22661.0
2021-08-20 15:10:00,168.11,168.32,168.11,168.21,19840.0,156.8738,157.0698,156.8738,156.9672,19840.0
2021-08-20 15:20:00,168.21,168.47,168.19,168.43,30017.0,156.9672,157.2098,156.9485,157.1725,30017.0
2021-08-20 15:30:00,168.43,168.44,168.21,168.28,35286.0,157.1725,157.1818,156.9672,157.0325,35286.0
2021-08-20 15:40:00,168.3,168.56,168.27,168.4,49858.0,157.0511,157.2938,157.0232,157.1445,49858.0
2021-08-20 15:50:00,168.39,168.53,167.94,168.22,153178.0,157.1351,157.2658,156.7152,156.9765,153178.0
2021-08-23 09:30:00,169.42,170.77,169.27,170.0,68919.0,158.0963,159.3561,157.9563,158.6375,68919.0
2021-08-23 09:40:00,170.1,170.71,170.06,170.33,61287.0,158.7308,159.3001,158.6935,158.9455,61287.0
2021-08-23 09:50:00,170.34,170.99,170.18,170.96,47006.0,158.9548,159.5614,158.8055,159.5334,47006.0
2021-08-23 10:00:00,170.95,171.17,169.84,169.84,51693.0,159.524,159.7293,158.4882,158.4882,51693.0
2021-08-23 10:10:00,170.04,171.21,170.03,171.1,30294.0,158.6748,159.7666,158.6655,159.664,30294.0
2021-08-23 10:20:00,171.05,171.06,170.31,170.31,34597.0,159.6173,159.6267,158.9268,158.9268,34597.0
2021-08-23 10:30:00,170.31,170.31,169.71,169.98,13027.0,158.9268,158.9268,158.3669,158.6189,13027.0
2021-08-23 10:40:00,169.96,170.18,169.86,169.99,8834.0,158.6002,158.8055,158.5069,158.6282,8834.0
2021-08-23 10:50:00,169.98,170.3,169.98,170.02,14951.0,158.6189,158.9175,158.6189,158.6562,14951.0
2021-08-23 11:00:00,170.05,170.06,169.7,169.8,25608.0,158.6842,158.6935,158.3576,158.4509,25608.0
2021-08-23 11:10:00,169.85,169.95,169.25,169.33,22619.0,158.4975,158.5909,157.9376,158.0123,22619.0
2021-08-23 11:20:00,169.33,169.66,169.32,169.44,40682.0,158.0123,158.3202,158.003,158.115,40682.0
2021-08-23 11:30:00,169.45,169.5,169.21,169.28,33538.0,158.1243,158.1709,157.9003,157.9656,33538.0
2021-08-23 11:40:00,169.3,169.32,168.98,169.01,57305.0,157.9843,158.003,157.6857,157.7137,57305.0
2021-08-23 11:50:00,169.08,169.33,168.99,169.29,48629.0,157.779,158.0123,157.695,157.975,48629.0
2021-08-23 12:00:00,169.32,169.65,169.3,169.57,31840.0,158.003,158.3109,157.9843,158.2363,31840.0
2021-08-23 12:10:00,169.5,170.11,169.47,170.11,32574.0,158.1709,158.7402,158.1429,158.7402,32574.0
2021-08-23 12:20:00,170.13,170.21,169.94,169.95,32885.0,158.7588,158.8335,158.5815,158.5909,32885.0
2021-08-23 12:30:00,169.99,170.08,169.86,169.89,16268.0,158.6282,158.7122,158.5069,158.5349,16268.0
2021-08-23 12:40:00,169.89,170.03,169.74,169.75,15501.0,158.5349,158.6655,158.3949,158.4042,15501.0
2021-08-23 12:50:00,169.76,170.01,169.76,169.97,20998.0,158.4136,158.6469,158.4136,158.6095,20998.0
2021-08-23 13:00:00,170.0,170.13,169.91,170.11,16992.0,158.6375,158.7588,158.5535,158.7402,16992.0
2021-08-23 13:10:00,170.11,170.39,170.0,170.02,23098.0,158.7402,159.0015,158.6375,158.6562,23098.0
2021-08-23 13:20:00,170.01,170.21,169.98,170.21,24438.0,158.6469,158.8335,158.6189,158.8335,24438.0
2021-08-23 13:30:00,170.21,170.4,169.87,169.88,31948.0,158.8335,159.0108,158.5162,158.5255,31948.0
2021-08-23 13:40:00,169.87,169.91,169.63,169.69,25734.0,158.5162,158.5535,158.2923,158.3482,25734.0
2021-08-23 13:50:00,169.74,169.74,169.43,169.62,28152.0,158.3949,158.3949,158.1056,158.2829,28152.0
2021-08-23 14:00:00,169.61,169.83,169.51,169.79,21245.0,158.2736,158.4789,158.1803,158.4416,21245.0
2021-08-23 14:10:00,169.79,169.82,169.54,169.58,23356.0,158.4416,158.4696,158.2083,158.2456,23356.0
2021-08-23 14:20:00,169.59,169.68,169.57,169.6,28218.0,158.2549,158.3389,158.2363,158.2643,28218.0
2021-08-23 14:30:00,169.6,169.79,169.56,169.77,37774.0,158.2643,158.4416,158.2269,158.4229,37774.0
2021-08-23 14:40:00,169.77,169.78,169.61,169.69,20257.0,158.4229,158.4322,158.2736,158.3482,20257.0
2021-08-23 14:50:00,169.69,169.85,169.59,169.59,15256.0,158.3482,158.4975,158.2549,158.2549,15256.0
2021-08-23 15:00:00,169.59,169.66,169.47,169.47,22497.0,158.2549,158.3202,158.1429,158.1429,22497.0
2021-08-23 15:10:00,169.49,169.5,169.31,169.39,25401.0,158.1616,158.1709,157.9936,158.0683,25401.0
2021-08-23 15:20:00,169.4,169.63,169.39,169.61,20006.0,158.0776,158.2923,158.0683,158.2736,20006.0
2021-08-23 15:30:00,169.62,169.79,169.51,169.65,36312.0,158.2829,158.4416,158.1803,158.3109,36312.0
2021-08-23 15:40:00,169.67,169.75,169.42,169.61,46019.0,158.3296,158.4042,158.0963,158.2736,46019.0
2021-08-23 15:50:00,169.6,169.74,169.25,169.36,87815.0,158.2643,158.3949,157.9376,158.0403,87815.0
2021-08-24 09:30:00,169.89,171.44,169.89,171.22,57036.0,158.5349,159.9813,158.5349,159.776,57036.0
2021-08-24 09:40:00,171.31,171.48,170.58,170.67,24479.0,159.86,160.0186,159.1788,159.2627,24479.0
2021-08-24 09:50:00,170.67,171.07,170.46,170.9,34221.0,159.2627,159.636,159.0668,159.4774,34221.0
2021-08-24 10:00:00,171.05,171.08,169.45,169.54,19770.0,159.6173,159.6453,158.1243,158.2083,19770.0
2021-08-24 10:10:00,169.51,170.11,169.51,170.06,18524.0,158.1803,158.7402,158.1803,158.6935,18524.0
2021-08-24 10:20:00,170.06,170.11,169.71,170.03,17169.0,158.6935,158.7402,158.3669,158.6655,17169.0
2021-08-24 10:30:00,170.03,170.74,169.99,170.57,17227.0,158.6655,159.3281,158.6282,159.1694,17227.0
2021-08-24 10:40:00,170.63,170.75,170.49,170.68,17913.0,159.2254,159.3374,159.0948,159.2721,17913.0
2021-08-24 10:50:00,170.71,171.06,170.68,170.94,17152.0,159.3001,159.6267,159.2721,159.5147,17152.0
2021-08-24 11:00:00,170.95,171.3,170.95,171.23,18460.0,159.524,159.8506,159.524,159.7853,18460.0
2021-08-24 11:10:00,171.24,171.43,171.2,171.21,17809.0,159.7946,159.9719,159.7573,159.7666,17809.0
2021-08-24 11:20:00,171.2,171.32,171.05,171.08,16417.0,159.7573,159.8693,159.6173,159.6453,16417.0
2021-08-24 11:30:00,171.08,171.14,170.84,170.97,27778.0,159.6453,159.7013,159.4214,159.5427,27778.0
2021-08-24 11:40:00,170.87,171.06,170.83,171.03,17985.0,159.4494,159.6267,159.412,159.5987,17985.0
2021-08-24 11:50:00,171.05,171.12,170.65,170.65,23829.0,159.6173,159.6827,159.2441,159.2441,23829.0
2021-08-24 12:00:00,170.69,170.69,170.54,170.65,13925.0,159.2814,159.2814,159.1414,159.2441,13925.0
2021-08-24 12:10:00,170.65,170.76,170.55,170.76,19031.0,159.2441,159.3467,159.1508,159.3467,19031.0
2021-08-24 12:20:00,170.76,171.13,170.68,171.09,25404.0,159.3467,159.692,159.2721,159.6547,25404.0
2021-08-24 12:30:00,171.14,171.44,171.12,171.42,8523.0,159.7013,159.9813,159.6827,159.9626,8523.0
2021-08-24 12:40:00,171.45,171.5,171.34,171.42,14509.0,159.9906,160.0373,159.888,159.9626,14509.0
2021-08-24 12:50:00,171.42,171.55,171.35,171.5,12320.0,159.9626,160.0839,159.8973,160.0373,12320.0
2021-08-24 13:00:00,171.54,171.63,171.49,171.53,9448.0,160.0746,160.1586,160.0279,160.0653,9448.0
2021-08-24 13:10:00,171.54,171.71,171.52,171.58,12552.0,160.0746,160.2332,160.0559,160.1119,12552.0
2021-08-24 13:20:00,171.57,171.65,171.33,171.33,10023.0,160.1026,160.1772,159.8786,159.8786,10023.0
2021-08-24 13:30:00,171.33,171.34,171.14,171.17,14140.0,159.8786,159.888,159.7013,159.7293,14140.0
2021-08-24 13:40:00,171.17,171.31,171.13,171.2,14640.0,159.7293,159.86,159.692,159.7573,14640.0
2021-08-24 13:50:00,171.21,171.22,171.02,171.16,14303.0,159.7666,159.776,159.5893,159.72,14303.0
2021-08-24 14:00:00,171.16,171.32,171.16,171.29,15924.0,159.72,159.8693,159.72,159.8413,15924.0
2021-08-24 14:10:00,171.31,171.44,171.17,171.18,17333.0,159.86,159.9813,159.7293,159.7387,17333.0
2021-08-24 14:20:00,171.18,171.22,170.89,170.98,17942.0,159.7387,159.776,159.468,159.552,17942.0
2021-08-24 14:30:00,170.97,170.99,170.74,170.78,19907.0,159.5427,159.5614,159.3281,159.3654,19907.0
2021-08-24 14:40:00,170.81,170.97,170.74,170.93,23027.0,159.3934,159.5427,159.3281,159.5054,23027.0
2021-08-24 14:50:00,170.92,171.0,170.73,170.8,21998.0,159.496,159.5707,159.3187,159.3841,21998.0
2021-08-24 15:00:00,170.8,170.8,170.49,170.54,14869.0,159.3841,159.3841,159.0948,159.1414,14869.0
2021-08-24 15:10:00,170.51,170.71,170.5,170.67,32402.0,159.1134,159.3001,159.1041,159.2627,32402.0
2021-08-24 15:20:00,170.68,170.69,170.52,170.62,26875.0,159.2721,159.2814,159.1228,159.2161,26875.0
2021-08-24 15:30:00,170.59,170.68,170.29,170.36,79019.0,159.1881,159.2721,158.9081,158.9735,79019.0
2021-08-24 15:40:00,170.36,170.46,170.21,170.31,58475.0,158.9735,159.0668,158.8335,158.9268,58475.0
2021-08-24 15:50:00,170.33,170.48,169.9,170.09,150366.0,158.9455,159.0854,158.5442,158.7215,150366.0
2021-08-25 09:30:00,170.59,171.31,170.23,170.97,73435.0,159.1881,159.86,158.8521,159.5427,73435.0
2021-08-25 09:40:00,170.99,171.95,170.68,171.93,137038.0,159.5614,160.4572,159.2721,160.4385,137038.0
2021-08-25 09:50:00,171.92,172.96,171.75,172.93,63018.0,160.4292,161.3997,160.2706,161.3717,63018.0
2021-08-25 10:00:00,172.95,173.32,172.35,173.0,63072.0,161.3903,161.7356,160.8305,161.437,63072.0
2021-08-25 10:10:00,172.99,173.03,172.63,172.79,36856.0,161.4277,161.465,161.0917,161.241,36856.0
2021-08-25 10:20:00,172.7,173.13,172.62,173.12,45343.0,161.1571,161.5583,161.0824,161.549,45343.0
2021-08-25 10:30:00,173.11,173.59,172.92,173.56,51798.0,161.5397,161.9876,161.3624,161.9596,51798.0
2021-08-25 10:40:00,173.56,173.98,173.36,173.45,31706.0,161.9596,162.3515,161.7729,161.8569,31706.0
2021-08-25 10:50:00,173.37,173.53,173.17,173.29,46954.0,161.7823,161.9316,161.5956,161.7076,46954.0
2021-08-25 11:00:00,173.28,173.53,173.09,173.44,47545.0,161.6983,161.9316,161.521,161.8476,47545.0
2021-08-25 11:10:00,173.44,173.94,173.35,173.63,45584.0,161.8476,162.3142,161.7636,162.0249,45584.0
2021-08-25 11:20:00,173.66,173.97,173.66,173.95,27500.0,162.0529,162.3422,162.0529,162.3235,27500.0
2021-08-25 11:30:00,173.93,174.1,173.75,174.09,33542.0,162.3048,162.4635,162.1369,162.4542,33542.0
2021-08-25 11:40:00,174.09,174.13,173.89,173.89,25585.0,162.4542,162.4915,162.2675,162.2675,25585.0
2021-08-25 11:50:00,173.93,174.12,173.91,173.91,29989.0,162.3048,162.4821,162.2862,162.2862,29989.0
2021-08-25 12:00:00,173.97,174.03,173.82,174.0,23248.0,162.3422,162.3982,162.2022,162.3702,23248.0
2021-08-25 12:10:00,174.0,174.24,173.98,174.18,24001.0,162.3702,162.5941,162.3515,162.5381,24001.0
2021-08-25 12:20:00,174.19,174.45,174.02,174.04,38156.0,162.5475,162.7901,162.3888,162.4075,38156.0
2021-08-25 12:30:00,174.05,174.3,174.03,174.16,25212.0,162.4168,162.6501,162.3982,162.5195,25212.0
2021-08-25 12:40:00,174.2,174.2,173.83,174.05,26159.0,162.5568,162.5568,162.2115,162.4168,26159.0
2021-08-25 12:50:00,174.09,174.24,173.95,173.97,44648.0,162.4542,162.5941,162.3235,162.3422,44648.0
2021-08-25 13:00:00,173.96,174.17,173.95,174.17,16459.0,162.3328,162.5288,162.3235,162.5288,16459.0
2021-08-25 13:10:00,174.19,174.2,173.99,174.12,20842.0,162.5475,162.5568,162.3608,162.4821,20842.0
2021-08-25 13:20:00,174.12,174.32,174.12,174.3,16513.0,162.4821,162.6688,162.4821,162.6501,16513.0
2021-08-25 13:30:00,174.31,174.35,174.16,174.32,16944.0,162.6594,162.6968,162.5195,162.6688,16944.0
2021-08-25 13:40:00,174.32,174.37,174.19,174.19,19536.0,162.6688,162.7154,162.5475,162.5475,19536.0
2021-08-25 13:50:00,174.2,174.32,174.18,174.18,19199.0,162.5568,162.6688,162.5381,162.5381,19199.0
2021-08-25 14:00:00,174.21,174.48,174.18,174.48,32486.0,162.5661,162.8181,162.5381,162.8181,32486.0
2021-08-25 14:10:00,174.5,174.56,174.06,174.13,20446.0,162.8367,162.8927,162.4262,162.4915,20446.0
2021-08-25 14:20:00,174.16,174.18,173.94,174.14,20902.0,162.5195,162.5381,162.3142,162.5008,20902.0
2021-08-25 14:30:00,174.07,174.07,173.76,173.76,12173.0,162.4355,162.4355,162.1462,162.1462,12173.0
2021-08-25 14:40:00,173.79,173.81,173.59,173.62,11429.0,162.1742,162.1929,161.9876,162.0156,11429.0
2021-08-25 14:50:00,173.61,174.02,173.6,174.02,15925.0,162.0062,162.3888,161.9969,162.3888,15925.0
2021-08-25 15:00:00,173.99,174.04,173.86,173.95,12084.0,162.3608,162.4075,162.2395,162.3235,12084.0
2021-08-25 15:10:00,173.94,173.94,173.7,173.82,21922.0,162.3142,162.3142,162.0902,162.2022,21922.0
2021-08-25 15:20:00,173.8,173.98,173.72,173.84,16358.0,162.1835,162.3515,162.1089,162.2209,16358.0
2021-08-25 15:30:00,173.89,174.13,173.89,174.06,23911.0,162.2675,162.4915,162.2675,162.4262,23911.0
2021-08-25 15:40:00,173.99,174.08,173.82,173.92,34707.0,162.3608,162.4448,162.2022,162.2955,34707.0
2021-08-25 15:50:00,173.92,174.0,173.78,173.93,128555.0,162.2955,162.3702,162.1649,162.3048,128555.0
2021-08-26 09:30:00,174.4,174.66,173.67,173.92,68625.0,162.7434,162.9861,162.0622,162.2955,68625.0
2021-08-26 09:40:00,173.92,174.33,173.38,174.21,31501.0,162.2955,162.6781,161.7916,162.5661,31501.0
2021-08-26 09:50:00,174.21,174.25,173.44,173.91,48078.0,162.5661,162.6035,161.8476,162.2862,48078.0
2021-08-26 10:00:00,173.99,174.45,173.82,173.92,32067.0,162.3608,162.7901,162.2022,162.2955,32067.0
2021-08-26 10:10:00,173.93,174.22,173.8,174.04,17816.0,162.3048,162.5755,162.1835,162.4075,17816.0
2021-08-26 10:20:00,174.1,174.7,173.77,174.32,49447.0,162.4635,163.0234,162.1555,162.6688,49447.0
2021-08-26 10:30:00,174.42,174.46,173.45,173.64,29630.0,162.7621,162.7994,161.8569,162.0342,29630.0
2021-08-26 10:40:00,173.59,173.61,172.65,172.69,25841.0,161.9876,162.0062,161.1104,161.1477,25841.0
2021-08-26 10:50:00,172.67,172.68,172.2,172.38,26120.0,161.1291,161.1384,160.6905,160.8584,26120.0
2021-08-26 11:00:00,172.38,172.44,172.03,172.21,26143.0,160.8584,160.9144,160.5318,160.6998,26143.0
2021-08-26 11:10:00,172.2,172.72,172.17,172.69,45069.0,160.6905,161.1757,160.6625,161.1477,45069.0
2021-08-26 11:20:00,172.72,173.13,172.7,172.88,19435.0,161.1757,161.5583,161.1571,161.325,19435.0
2021-08-26 11:30:00,172.88,172.88,172.59,172.78,18842.0,161.325,161.325,161.0544,161.2317,18842.0
2021-08-26 11:40:00,172.84,172.94,172.64,172.79,16342.0,161.2877,161.381,161.1011,161.241,16342.0
2021-08-26 11:50:00,172.81,172.88,172.66,172.74,18361.0,161.2597,161.325,161.1197,161.1944,18361.0
2021-08-26 12:00:00,172.79,172.93,172.57,172.64,18226.0,161.241,161.3717,161.0357,161.1011,18226.0
2021-08-26 12:10:00,172.62,172.72,172.46,172.61,13619.0,161.0824,161.1757,160.9331,161.0731,13619.0
2021-08-26 12:20:00,172.65,173.08,172.53,173.01,81564.0,161.1104,161.5117,160.9984,161.4463,81564.0
2021-08-26 12:30:00,173.04,173.06,172.68,172.94,32876.0,161.4743,161.493,161.1384,161.381,32876.0
2021-08-26 12:40:00,172.92,172.92,172.5,172.61,13692.0,161.3624,161.3624,160.9704,161.0731,13692.0
2021-08-26 12:50:00,172.59,172.64,172.2,172.33,25599.0,161.0544,161.1011,160.6905,160.8118,25599.0
2021-08-26 13:00:00,172.35,172.7,172.32,172.62,13566.0,160.8305,161.1571,160.8025,161.0824,13566.0
2021-08-26 13:10:00,172.66,172.71,172.56,172.56,17203.0,161.1197,161.1664,161.0264,161.0264,17203.0
2021-08-26 13:20:00,172.57,172.59,172.17,172.25,21880.0,161.0357,161.0544,160.6625,160.7371,21880.0
2021-08-26 13:30:00,172.26,172.59,172.2,172.53,62177.0,160.7465,161.0544,160.6905,160.9984,62177.0
2021-08-26 13:40:00,172.48,172.65,172.37,172.38,11970.0,160.9518,161.1104,160.8491,160.8584,11970.0
2021-08-26 13:50:00,172.45,172.53,172.29,172.53,22302.0,160.9238,160.9984,160.7745,160.9984,22302.0
2021-08-26 14:00:00,172.51,172.51,171.97,172.02,20973.0,160.9798,160.9798,160.4758,160.5225,20973.0
2021-08-26 14:10:00,172.03,172.09,171.92,172.0,17087.0,160.5318,160.5878,160.4292,160.5038,17087.0
2021-08-26 14:20:00,172.03,172.27,172.01,172.21,23234.0,160.5318,160.7558,160.5132,160.6998,23234.0
2021-08-26 14:30:00,172.23,172.23,171.89,172.03,12711.0,160.7185,160.7185,160.4012,160.5318,12711.0
2021-08-26 14:40:00,172.07,172.08,171.56,171.58,16960.0,160.5692,160.5785,160.0933,160.1119,16960.0
2021-08-26 14:50:00,171.57,171.93,171.49,171.79,15683.0,160.1026,160.4385,160.0279,160.3079,15683.0
2021-08-26 15:00:00,171.73,171.73,171.45,171.48,26916.0,160.2519,160.2519,159.9906,160.0186,26916.0
2021-08-26 15:10:00,171.53,171.77,171.31,171.77,37675.0,160.0653,160.2892,159.86,160.2892,37675.0
2021-08-26 15:20:00,171.8,171.86,171.62,171.69,21479.0,160.3172,160.3732,160.1492,160.2146,21479.0
2021-08-26 15:30:00,171.73,171.94,171.63,171.68,30409.0,160.2519,160.4479,160.1586,160.2052,30409.0
2021-08-26 15:40:00,171.7,171.96,171.6,171.77,29941.0,160.2239,160.4665,160.1306,160.2892,29941.0
2021-08-26 15:50:00,171.84,172.0,171.6,171.63,102268.0,160.3545,160.5038,160.1306,160.1586,102268.0
2021-08-27 09:30:00,172.31,173.55,171.65,173.41,56779.0,160.7931,161.9502,160.1772,161.8196,56779.0
2021-08-27 09:40:00,173.33,173.88,172.96,173.62,38847.0,161.7449,162.2582,161.3997,162.0156,38847.0
2021-08-27 09:50:00,173.49,173.7,173.16,173.68,22481.0,161.8943,162.0902,161.5863,162.0716,22481.0
2021-08-27 10:00:00,173.66,173.74,173.08,173.45,38255.0,162.0529,162.1275,161.5117,161.8569,38255.0
2021-08-27 10:10:00,173.45,173.8,172.9,172.99,31427.0,161.8569,162.1835,161.3437,161.4277,31427.0
2021-08-27 10:20:00,173.01,173.6,173.01,173.6,63424.0,161.4463,161.9969,161.4463,161.9969,63424.0
2021-08-27 10:30:00,173.6,173.98,173.43,173.95,47582.0,161.9969,162.3515,161.8383,162.3235,47582.0
2021-08-27 10:40:00,173.94,174.29,173.75,174.18,53257.0,162.3142,162.6408,162.1369,162.5381,53257.0
2021-08-27 10:50:00,174.15,174.34,174.04,174.29,19064.0,162.5101,162.6874,162.4075,162.6408,19064.0
2021-08-27 11:00:00,174.25,174.37,174.04,174.31,15017.0,162.6035,162.7154,162.4075,162.6594,15017.0
2021-08-27 11:10:00,174.27,174.58,174.19,174.54,27477.0,162.6221,162.9114,162.5475,162.8741,27477.0
2021-08-27 11:20:00,174.58,174.78,174.5,174.59,22100.0,162.9114,163.098,162.8367,162.9207,22100.0
2021-08-27 11:30:00,174.6,174.89,174.59,174.83,11264.0,162.9301,163.2007,162.9207,163.1447,11264.0
2021-08-27 11:40:00,174.84,174.94,174.53,174.53,15334.0,163.154,163.2473,162.8647,162.8647,15334.0
2021-08-27 11:50:00,174.53,174.89,174.53,174.87,11741.0,162.8647,163.2007,162.8647,163.182,11741.0
2021-08-27 12:00:00,174.89,174.98,174.75,174.89,10475.0,163.2007,163.2847,163.07,163.2007,10475.0
2021-08-27 12:10:00,174.92,174.97,174.72,174.74,12719.0,163.2287,163.2753,163.042,163.0607,12719.0
2021-08-27 12:20:00,174.72,175.11,174.69,175.07,68184.0,163.042,163.406,163.014,163.3687,68184.0
2021-08-27 12:30:00,175.07,175.47,175.07,175.25,36728.0,163.3687,163.7419,163.3687,163.5366,36728.0
2021-08-27 12:40:00,175.3,175.31,175.04,175.3,21826.0,163.5833,163.5926,163.3407,163.5833,21826.0
2021-08-27 12:50:00,175.29,175.79,175.28,175.55,30019.0,163.5739,164.0405,163.5646,163.8166,30019.0
2021-08-27 13:00:00,175.53,175.74,175.49,175.74,17586.0,163.7979,163.9939,163.7606,163.9939,17586.0
2021-08-27 13:10:00,175.74,175.82,175.57,175.64,19039.0,163.9939,164.0685,163.8352,163.9006,19039.0
2021-08-27 13:20:00,175.64,175.98,175.64,175.91,31918.0,163.9006,164.2178,163.9006,164.1525,31918.0
2021-08-27 13:30:00,175.88,175.91,175.73,175.79,18905.0,164.1245,164.1525,163.9845,164.0405,18905.0
2021-08-27 13:40:00,175.8,175.85,175.7,175.81,13663.0,164.0499,164.0965,163.9565,164.0592,13663.0
2021-08-27 13:50:00,175.84,175.95,175.77,175.82,12630.0,164.0872,164.1898,164.0219,164.0685,12630.0
2021-08-27 14:00:00,175.86,175.89,175.47,175.54,13487.0,164.1058,164.1338,163.7419,163.8072,13487.0
2021-08-27 14:10:00,175.53,175.64,175.44,175.52,14683.0,163.7979,163.9006,163.7139,163.7886,14683.0
2021-08-27 14:20:00,175.52,175.68,175.52,175.68,7049.0,163.7886,163.9379,163.7886,163.9379,7049.0
2021-08-27 14:30:00,175.69,175.73,175.44,175.5,12936.0,163.9472,163.9845,163.7139,163.7699,12936.0
2021-08-27 14:40:00,175.5,175.59,175.36,175.59,16536.0,163.7699,163.8539,163.6393,163.8539,16536.0
2021-08-27 14:50:00,175.61,175.67,175.5,175.67,10241.0,163.8726,163.9285,163.7699,163.9285,10241.0
2021-08-27 15:00:00,175.68,175.75,175.58,175.72,11309.0,163.9379,164.0032,163.8446,163.9752,11309.0
2021-08-27 15:10:00,175.75,175.75,175.63,175.64,21048.0,164.0032,164.0032,163.8912,163.9006,21048.0
2021-08-27 15:20:00,175.63,175.72,175.53,175.64,18993.0,163.8912,163.9752,163.7979,163.9006,18993.0
2021-08-27 15:30:00,175.64,175.79,175.45,175.79,18823.0,163.9006,164.0405,163.7233,164.0405,18823.0
2021-08-27 15:40:00,175.78,175.95,175.61,175.78,41141.0,164.0312,164.1898,163.8726,164.0312,41141.0
2021-08-27 15:50:00,175.8,175.93,175.6,175.74,101059.0,164.0499,164.1712,163.8632,163.9939,101059.0
2021-08-30 09:30:00,172.14,173.57,169.64,169.79,218680.0,160.6345,161.9689,158.3016,158.4416,218680.0
2021-08-30 09:40:00,169.8,169.82,168.75,168.86,190069.0,158.4509,158.4696,157.4711,157.5737,190069.0
2021-08-30 09:50:00,168.84,169.09,168.13,168.61,138384.0,157.5551,157.7883,156.8925,157.3404,138384.0
2021-08-30 10:00:00,168.61,168.61,167.51,167.92,114977.0,157.3404,157.3404,156.3139,156.6965,114977.0
2021-08-30 10:10:00,168.03,168.03,167.2,167.87,107108.0,156.7992,156.7992,156.0247,156.6499,107108.0
2021-08-30 10:20:00,167.95,168.41,167.4,168.26,142421.0,156.7245,157.1538,156.2113,157.0138,142421.0
2021-08-30 10:30:00,168.2,168.82,167.89,168.58,113733.0,156.9578,157.5364,156.6685,157.3124,113733.0
2021-08-30 10:40:00,168.57,168.79,168.13,168.24,62950.0,157.3031,157.5084,156.8925,156.9952,62950.0
2021-08-30 10:50:00,168.29,168.47,168.05,168.17,51163.0,157.0418,157.2098,156.8179,156.9298,51163.0
2021-08-30 11:00:00,168.17,168.36,167.85,168.27,57188.0,156.9298,157.1071,156.6312,157.0232,57188.0
2021-08-30 11:10:00,168.29,168.83,168.27,168.51,65710.0,157.0418,157.5457,157.0232,157.2471,65710.0
2021-08-30 11:20:00,168.5,168.79,168.33,168.52,33801.0,157.2378,157.5084,157.0791,157.2564,33801.0
2021-08-30 11:30:00,168.56,168.8,168.25,168.41,41224.0,157.2938,157.5177,157.0045,157.1538,41224.0
2021-08-30 11:40:00,168.34,168.51,167.86,168.03,42717.0,157.0885,157.2471,156.6406,156.7992,42717.0
2021-08-30 11:50:00,168.06,168.66,168.04,168.66,34994.0,156.8272,157.3871,156.8085,157.3871,34994.0
2021-08-30 12:00:00,168.66,168.94,168.62,168.75,52764.0,157.3871,157.6484,157.3498,157.4711,52764.0
2021-08-30 12:10:00,168.73,168.77,168.2,168.32,42607.0,157.4524,157.4897,156.9578,157.0698,42607.0
2021-08-30 12:20:00,168.32,168.32,167.98,167.98,37371.0,157.0698,157.0698,156.7525,156.7525,37371.0
2021-08-30 12:30:00,168.0,168.11,167.87,167.87,37510.0,156.7712,156.8738,156.6499,156.6499,37510.0
2021-08-30 12:40:00,167.87,168.08,167.74,167.93,31621.0,156.6499,156.8458,156.5286,156.7059,31621.0
2021-08-30 12:50:00,167.94,167.99,167.54,167.74,32009.0,156.7152,156.7619,156.3419,156.5286,32009.0
2021-08-30 13:00:00,167.73,167.77,167.25,167.29,36934.0,156.5192,156.5566,156.0713,156.1087,36934.0
2021-08-30 13:10:00,167.29,167.39,167.03,167.13,35309.0,156.1087,156.202,155.866,155.9593,35309.0
2021-08-30 13:20:00,167.13,167.31,167.13,167.15,25509.0,155.9593,156.1273,155.9593,155.978,25509.0
2021-08-30 13:30:00,167.15,167.18,166.74,167.16,61648.0,155.978,156.006,155.5954,155.9873,61648.0
2021-08-30 13:40:00,167.14,167.33,166.86,166.98,49156.0,155.9687,156.146,155.7074,155.8194,49156.0
2021-08-30 13:50:00,166.98,166.98,166.62,166.95,43642.0,155.8194,155.8194,155.4834,155.7914,43642.0
2021-08-30 14:00:00,166.98,167.0,166.55,166.55,38998.0,155.8194,155.838,155.4181,155.4181,38998.0
2021-08-30 14:10:00,166.58,166.61,166.33,166.33,44127.0,155.4461,155.4741,155.2128,155.2128,44127.0
2021-08-30 14:20:00,166.33,166.39,166.07,166.27,39136.0,155.2128,155.2688,154.9702,155.1568,39136.0
2021-08-30 14:30:00,166.21,166.46,166.13,166.13,49690.0,155.1008,155.3341,155.0262,155.0262,49690.0
2021-08-30 14:40:00,166.13,166.22,165.89,165.98,61987.0,155.0262,155.1102,154.8022,154.8862,61987.0
2021-08-30 14:50:00,165.98,166.15,165.9,165.92,40505.0,154.8862,155.0448,154.8116,154.8302,40505.0
2021-08-30 15:00:00,165.93,166.19,165.9,166.0,69800.0,154.8396,155.0822,154.8116,154.9049,69800.0
2021-08-30 15:10:00,166.01,166.05,165.68,165.77,80821.0,154.9142,154.9515,154.6063,154.6902,80821.0
2021-08-30 15:20:00,165.76,166.05,165.55,165.87,90678.0,154.6809,154.9515,154.485,154.7836,90678.0
2021-08-30 15:30:00,165.87,165.88,165.57,165.7,104633.0,154.7836,154.7929,154.5036,154.6249,104633.0
2021-08-30 15:40:00,165.7,165.99,165.39,165.39,108243.0,154.6249,154.8955,154.3356,154.3356,108243.0
2021-08-30 15:50:00,165.46,165.6,165.11,165.17,302867.0,154.401,154.5316,154.0744,154.1303,302867.0
2021-08-31 09:30:00,165.03,166.14,164.34,164.45,122723.0,153.9997,155.0355,153.3558,153.4585,122723.0
2021-08-31 09:40:00,164.5,164.8,164.05,164.09,52156.0,153.5051,153.7851,153.0852,153.1225,52156.0
2021-08-31 09:50:00,164.08,164.44,163.26,164.22,80076.0,153.1132,153.4491,152.348,153.2438,80076.0
2021-08-31 10:00:00,164.33,165.84,164.24,165.81,64686.0,153.3465,154.7556,153.2625,154.7276,64686.0
2021-08-31 10:10:00,165.85,166.01,165.31,165.93,66186.0,154.7649,154.9142,154.261,154.8396,66186.0
2021-08-31 10:20:00,165.89,165.9,164.77,164.99,65242.0,154.8022,154.8116,153.7571,153.9624,65242.0
2021-08-31 10:30:00,165.0,166.1,164.89,166.1,43751.0,153.9717,154.9982,153.8691,154.9982,43751.0
2021-08-31 10:40:00,166.11,167.04,166.07,166.96,73667.0,155.0075,155.8754,154.9702,155.8007,73667.0
2021-08-31 10:50:00,166.93,167.17,166.15,166.32,68912.0,155.7727,155.9967,155.0448,155.2035,68912.0
2021-08-31 11:00:00,166.4,166.6,166.2,166.3,31358.0,155.2781,155.4648,155.0915,155.1848,31358.0
2021-08-31 11:10:00,166.31,166.85,166.16,166.84,32258.0,155.1942,155.6981,155.0542,155.6887,32258.0
2021-08-31 11:20:00,166.81,166.96,166.54,166.64,41032.0,155.6607,155.8007,155.4088,155.5021,41032.0
2021-08-31 11:30:00,166.6,167.08,166.55,166.57,25476.0,155.4648,155.9127,155.4181,155.4368,25476.0
2021-08-31 11:40:00,166.53,166.94,166.47,166.86,13227.0,155.3994,155.782,155.3435,155.7074,13227.0
2021-08-31 11:50:00,166.86,167.05,166.64,166.74,28302.0,155.7074,155.8847,155.5021,155.5954,28302.0
2021-08-31 12:00:00,166.72,166.92,166.56,166.83,12698.0,155.5767,155.7634,155.4274,155.6794,12698.0
2021-08-31 12:10:00,166.77,166.87,166.58,166.59,15715.0,155.6234,155.7167,155.4461,155.4554,15715.0
2021-08-31 12:20:00,166.61,166.73,166.4,166.47,20819.0,155.4741,155.5861,155.2781,155.3435,20819.0
2021-08-31 12:30:00,166.47,166.48,166.23,166.31,33748.0,155.3435,155.3528,155.1195,155.1942,33748.0
2021-08-31 12:40:00,166.28,166.39,165.69,165.71,38858.0,155.1662,155.2688,154.6156,154.6343,38858.0
2021-08-31 12:50:00,165.69,166.12,165.63,165.99,176720.0,154.6156,155.0169,154.5596,154.8955,176720.0
2021-08-31 13:00:00,165.98,166.08,165.59,165.8,157054.0,154.8862,154.9795,154.5223,154.7182,157054.0
2021-08-31 13:10:00,165.77,166.25,165.75,166.13,49929.0,154.6902,155.1382,154.6716,155.0262,49929.0
2021-08-31 13:20:00,166.15,166.47,165.75,166.45,38735.0,155.0448,155.3435,154.6716,155.3248,38735.0
2021-08-31 13:30:00,166.45,166.48,166.17,166.27,31816.0,155.3248,155.3528,155.0635,155.1568,31816.0
2021-08-31 13:40:00,166.33,166.59,166.31,166.5,17849.0,155.2128,155.4554,155.1942,155.3715,17849.0
2021-08-31 13:50:00,166.51,166.52,166.16,166.29,19863.0,155.3808,155.3901,155.0542,155.1755,19863.0
2021-08-31 14:00:00,166.3,166.42,165.96,165.99,18988.0,155.1848,155.2968,154.8675,154.8955,18988.0
2021-08-31 14:10:00,165.98,166.32,165.98,166.25,10212.0,154.8862,155.2035,154.8862,155.1382,10212.0
2021-08-31 14:20:00,166.24,166.42,166.0,166.07,31685.0,155.1288,155.2968,154.9049,154.9702,31685.0
2021-08-31 14:30:00,166.12,166.29,166.08,166.17,14034.0,155.0169,155.1755,154.9795,155.0635,14034.0
2021-08-31 14:40:00,166.18,166.2,165.83,165.87,16757.0,155.0728,155.0915,154.7462,154.7836,16757.0
2021-08-31 14:50:00,165.88,165.97,165.79,165.97,18975.0,154.7929,154.8769,154.7089,154.8769,18975.0
2021-08-31 15:00:00,165.96,166.09,165.84,165.85,22185.0,154.8675,154.9889,154.7556,154.7649,22185.0
2021-08-31 15:10:00,165.86,165.86,165.63,165.65,20069.0,154.7742,154.7742,154.5596,154.5783,20069.0
2021-08-31 15:20:00,165.63,165.66,165.42,165.51,52684.0,154.5596,154.5876,154.3636,154.4476,52684.0
2021-08-31 15:30:00,165.5,165.68,165.34,165.68,50039.0,154.4383,154.6063,154.289,154.6063,50039.0
2021-08-31 15:40:00,165.67,165.77,165.2,165.52,115282.0,154.5969,154.6902,154.1583,154.457,115282.0
2021-08-31 15:50:00,165.53,166.12,165.43,165.97,291039.0,154.4663,155.0169,154.373,154.8769,291039.0
2021-09-01 09:30:00,165.96,166.58,164.56,165.8,133334.0,154.8675,155.4461,153.5611,154.7182,133334.0
2021-09-01 09:40:00,165.76,165.76,163.48,163.68,82509.0,154.6809,154.6809,152.5533,152.7399,82509.0
2021-09-01 09:50:00,163.64,164.06,163.33,163.61,55902.0,152.7026,153.0945,152.4133,152.6746,55902.0
2021-09-01 10:00:00,163.64,164.57,163.56,164.47,63715.0,152.7026,153.5705,152.628,153.4771,63715.0
2021-09-01 10:10:00,164.35,164.4,163.84,164.12,34479.0,153.3652,153.4118,152.8892,153.1505,34479.0
2021-09-01 10:20:00,164.15,164.39,164.06,164.2,23699.0,153.1785,153.4025,153.0945,153.2252,23699.0
2021-09-01 10:30:00,164.28,164.77,164.12,164.26,34285.0,153.2998,153.7571,153.1505,153.2812,34285.0
2021-09-01 10:40:00,164.27,164.42,163.97,164.38,32286.0,153.2905,153.4305,153.0106,153.3932,32286.0
2021-09-01 10:50:00,164.4,164.65,164.14,164.6,62163.0,153.4118,153.6451,153.1692,153.5984,62163.0
2021-09-01 11:00:00,164.59,164.62,164.12,164.42,55140.0,153.5891,153.6171,153.1505,153.4305,55140.0
2021-09-01 11:10:00,164.35,164.35,164.04,164.13,25722.0,153.3652,153.3652,153.0759,153.1599,25722.0
2021-09-01 11:20:00,164.1,164.13,163.4,163.45,64721.0,153.1319,153.1599,152.4787,152.5253,64721.0
2021-09-01 11:30:00,163.46,163.58,163.13,163.37,45131.0,152.5346,152.6466,152.2267,152.4507,45131.0
2021-09-01 11:40:00,163.35,163.36,163.19,163.29,19251.0,152.432,152.4413,152.2827,152.376,19251.0
2021-09-01 11:50:00,163.29,163.44,163.2,163.24,20668.0,152.376,152.516,152.292,152.3293,20668.0
2021-09-01 12:00:00,163.26,163.31,163.05,163.24,19222.0,152.348,152.3947,152.152,152.3293,19222.0
2021-09-01 12:10:00,163.22,163.25,163.04,163.06,20755.0,152.3107,152.3387,152.1427,152.1614,20755.0
2021-09-01 12:20:00,163.04,163.33,163.02,163.21,28962.0,152.1427,152.4133,152.1241,152.3014,28962.0
2021-09-01 12:30:00,163.19,163.75,163.18,163.56,64725.0,152.2827,152.8053,152.2734,152.628,64725.0
2021-09-01 12:40:00,163.56,163.67,163.1,163.19,35396.0,152.628,152.7306,152.1987,152.2827,35396.0
2021-09-01 12:50:00,163.22,163.3,163.03,163.27,28740.0,152.3107,152.3853,152.1334,152.3573,28740.0
2021-09-01 13:00:00,163.24,163.37,162.74,162.93,40076.0,152.3293,152.4507,151.8628,152.0401,40076.0
2021-09-01 13:10:00,162.95,163.03,162.72,162.88,39411.0,152.0587,152.1334,151.8441,151.9934,39411.0
2021-09-01 13:20:00,162.9,162.92,162.67,162.69,27434.0,152.0121,152.0307,151.7974,151.8161,27434.0
2021-09-01 13:30:00,162.71,162.81,162.5,162.61,34110.0,151.8348,151.9281,151.6388,151.7415,34110.0
2021-09-01 13:40:00,162.59,162.61,162.31,162.52,68417.0,151.7228,151.7415,151.4615,151.6575,68417.0
2021-09-01 13:50:00,162.51,163.0,162.4,162.8,56341.0,151.6481,152.1054,151.5455,151.9188,56341.0
2021-09-01 14:00:00,162.78,162.87,162.47,162.5,55217.0,151.9001,151.9841,151.6108,151.6388,55217.0
2021-09-01 14:10:00,162.45,162.52,162.25,162.34,28892.0,151.5921,151.6575,151.4055,151.4895,28892.0
2021-09-01 14:20:00,162.35,162.35,162.03,162.07,54592.0,151.4988,151.4988,151.2002,151.2375,54592.0
2021-09-01 14:30:00,162.01,162.1,161.87,162.05,44684.0,151.1816,151.2655,151.0509,151.2189,44684.0
2021-09-01 14:40:00,162.06,162.06,161.79,161.92,44804.0,151.2282,151.2282,150.9763,151.0976,44804.0
2021-09-01 14:50:00,161.94,161.94,161.6,161.62,53901.0,151.1162,151.1162,150.799,150.8176,53901.0
2021-09-01 15:00:00,161.61,161.64,161.23,161.36,78916.0,150.8083,150.8363,150.4537,150.575,78916.0
2021-09-01 15:10:00,161.4,161.51,161.26,161.31,122756.0,150.6123,150.715,150.4817,150.5283,122756.0
2021-09-01 15:20:00,161.32,161.97,161.32,161.81,84652.0,150.5377,151.1442,150.5377,150.9949,84652.0
2021-09-01 15:30:00,161.82,161.86,161.51,161.53,101189.0,151.0043,151.0416,150.715,150.7336,101189.0
2021-09-01 15:40:00,161.53,161.79,161.4,161.71,115589.0,150.7336,150.9763,150.6123,150.9016,115589.0
2021-09-01 15:50:00,161.72,161.77,161.47,161.68,157307.0,150.9109,150.9576,150.6776,150.8736,157307.0
2021-09-02 09:30:00,162.5,162.64,160.5,160.94,98407.0,151.6388,151.7694,149.7725,150.1831,98407.0
2021-09-02 09:40:00,160.96,161.43,160.52,160.71,56394.0,150.2017,150.6403,149.7911,149.9684,56394.0
2021-09-02 09:50:00,160.65,161.23,160.37,161.21,79877.0,149.9125,150.4537,149.6512,150.435,79877.0
2021-09-02 10:00:00,161.21,161.93,161.01,161.36,66628.0,150.435,151.1069,150.2484,150.575,66628.0
2021-09-02 10:10:00,161.38,161.41,160.7,161.22,56764.0,150.5937,150.6217,149.9591,150.4444,56764.0
2021-09-02 10:20:00,161.23,161.77,161.23,161.68,28974.0,150.4537,150.9576,150.4537,150.8736,28974.0
2021-09-02 10:30:00,161.75,162.0,161.19,161.54,114125.0,150.9389,151.1722,150.4164,150.743,114125.0
2021-09-02 10:40:00,161.57,162.34,161.57,161.83,130668.0,150.771,151.4895,150.771,151.0136,130668.0
2021-09-02 10:50:00,161.85,162.29,161.57,162.08,128577.0,151.0323,151.4428,150.771,151.2469,128577.0
2021-09-02 11:00:00,161.99,163.38,161.96,163.27,131833.0,151.1629,152.46,151.1349,152.3573,131833.0
2021-09-02 11:10:00,163.26,163.33,162.19,162.19,58932.0,152.348,152.4133,151.3495,151.3495,58932.0
2021-09-02 11:20:00,162.17,162.59,162.17,162.4,49838.0,151.3309,151.7228,151.3309,151.5455,49838.0
2021-09-02 11:30:00,162.46,162.51,161.89,161.97,28685.0,151.6015,151.6481,151.0696,151.1442,28685.0
2021-09-02 11:40:00,161.99,162.12,161.83,162.01,50408.0,151.1629,151.2842,151.0136,151.1816,50408.0
2021-09-02 11:50:00,161.99,162.09,161.6,161.62,32249.0,151.1629,151.2562,150.799,150.8176,32249.0
2021-09-02 12:00:00,161.64,161.91,161.54,161.75,28595.0,150.8363,151.0882,150.743,150.9389,28595.0
2021-09-02 12:10:00,161.73,161.84,161.6,161.7,23874.0,150.9203,151.0229,150.799,150.8923,23874.0
2021-09-02 12:20:00,161.68,161.68,161.13,161.46,53759.0,150.8736,150.8736,150.3604,150.6683,53759.0
2021-09-02 12:30:00,161.47,161.57,161.32,161.48,16334.0,150.6776,150.771,150.5377,150.687,16334.0
2021-09-02 12:40:00,161.53,161.64,161.44,161.61,15349.0,150.7336,150.8363,150.6497,150.8083,15349.0
2021-09-02 12:50:00,161.59,161.79,161.57,161.64,37500.0,150.7896,150.9763,150.771,150.8363,37500.0
2021-09-02 13:00:00,161.68,161.68,161.29,161.32,21276.0,150.8736,150.8736,150.5097,150.5377,21276.0
2021-09-02 13:10:00,161.33,161.45,161.27,161.4,21409.0,150.547,150.659,150.491,150.6123,21409.0
2021-09-02 13:20:00,161.39,161.52,161.17,161.2,34160.0,150.603,150.7243,150.3977,150.4257,34160.0
2021-09-02 13:30:00,161.18,161.41,161.1,161.2,21672.0,150.407,150.6217,150.3324,150.4257,21672.0
2021-09-02 13:40:00,161.23,161.35,161.04,161.04,24525.0,150.4537,150.5657,150.2764,150.2764,24525.0
2021-09-02 13:50:00,161.07,161.23,160.93,161.22,27369.0,150.3044,150.4537,150.1737,150.4444,27369.0
2021-09-02 14:00:00,161.21,161.21,160.46,160.67,38108.0,150.435,150.435,149.7352,149.9311,38108.0
2021-09-02 14:10:00,160.63,160.64,160.32,160.59,29409.0,149.8938,149.9031,149.6045,149.8565,29409.0
2021-09-02 14:20:00,160.59,160.6,160.33,160.43,25241.0,149.8565,149.8658,149.6138,149.7072,25241.0
2021-09-02 14:30:00,160.45,160.62,160.12,160.23,30444.0,149.7258,149.8845,149.4179,149.5205,30444.0
2021-09-02 14:40:00,160.23,160.45,160.14,160.24,25953.0,149.5205,149.7258,149.4365,149.5299,25953.0
2021-09-02 14:50:00,160.27,160.4,160.19,160.25,29905.0,149.5579,149.6792,149.4832,149.5392,29905.0
2021-09-02 15:00:00,160.26,160.43,160.2,160.26,28121.0,149.5485,149.7072,149.4925,149.5485,28121.0
2021-09-02 15:10:00,160.26,160.52,160.1,160.4,57522.0,149.5485,149.7911,149.3992,149.6792,57522.0
2021-09-02 15:20:00,160.39,160.42,160.04,160.14,42950.0,149.6698,149.6978,149.3432,149.4365,42950.0
2021-09-02 15:30:00,160.13,160.16,159.7,159.79,64550.0,149.4272,149.4552,149.026,149.1099,64550.0
2021-09-02 15:40:00,159.77,159.87,159.52,159.56,53700.0,149.0913,149.1846,148.858,148.8953,53700.0
2021-09-02 15:50:00,159.65,160.08,159.64,160.08,147522.0,148.9793,149.3806,148.97,149.3806,147522.0
2021-09-03 09:30:00,159.99,160.37,159.15,159.15,91124.0,149.2966,149.6512,148.5127,148.5127,91124.0
2021-09-03 09:40:00,159.16,159.77,159.0,159.49,82816.0,148.522,149.0913,148.3727,148.83,82816.0
2021-09-03 09:50:00,159.47,159.47,158.41,158.6,55125.0,148.8113,148.8113,147.8222,147.9995,55125.0
2021-09-03 10:00:00,158.55,159.03,158.03,158.94,71087.0,147.9528,148.4007,147.4676,148.3168,71087.0
2021-09-03 10:10:00,159.04,159.62,158.79,159.23,86762.0,148.4101,148.9513,148.1768,148.5874,86762.0
2021-09-03 10:20:00,159.25,159.26,158.4,158.7,66057.0,148.606,148.6154,147.8128,148.0928,66057.0
2021-09-03 10:30:00,158.75,158.75,158.15,158.41,42838.0,148.1394,148.1394,147.5796,147.8222,42838.0
2021-09-03 10:40:00,158.44,158.48,157.91,158.2,54599.0,147.8502,147.8875,147.3556,147.6262,54599.0
2021-09-03 10:50:00,158.2,158.21,157.57,158.17,52192.0,147.6262,147.6355,147.0383,147.5982,52192.0
2021-09-03 11:00:00,158.17,158.52,158.12,158.34,35764.0,147.5982,147.9248,147.5516,147.7569,35764.0
2021-09-03 11:10:00,158.37,158.41,157.72,157.79,31225.0,147.7848,147.8222,147.1783,147.2436,31225.0
2021-09-03 11:20:00,157.78,157.79,157.43,157.7,37779.0,147.2343,147.2436,146.9077,147.1596,37779.0
2021-09-03 11:30:00,157.73,157.76,157.41,157.52,41834.0,147.1876,147.2156,146.889,146.9917,41834.0
2021-09-03 11:40:00,157.51,157.63,157.29,157.33,49368.0,146.9823,147.0943,146.777,146.8144,49368.0
2021-09-03 11:50:00,157.32,157.43,157.09,157.39,71919.0,146.805,146.9077,146.5904,146.8703,71919.0
2021-09-03 12:00:00,157.38,157.38,156.75,156.76,56752.0,146.861,146.861,146.2731,146.2825,56752.0
2021-09-03 12:10:00,156.76,156.91,156.66,156.8,48141.0,146.2825,146.4224,146.1891,146.3198,48141.0
2021-09-03 12:20:00,156.8,156.96,156.72,156.91,59001.0,146.3198,146.4691,146.2451,146.4224,59001.0
2021-09-03 12:30:00,156.92,156.98,156.59,156.95,37375.0,146.4318,146.4878,146.1238,146.4598,37375.0
2021-09-03 12:40:00,156.95,157.08,156.68,156.7,44152.0,146.4598,146.5811,146.2078,146.2265,44152.0
2021-09-03 12:50:00,156.67,156.71,156.53,156.57,40002.0,146.1985,146.2358,146.0678,146.1052,40002.0
2021-09-03 13:00:00,156.58,156.79,156.46,156.78,51238.0,146.1145,146.3105,146.0025,146.3011,51238.0
2021-09-03 13:10:00,156.75,156.87,156.45,156.54,73819.0,146.2731,146.3851,145.9932,146.0772,73819.0
2021-09-03 13:20:00,156.54,156.61,156.4,156.51,42248.0,146.0772,146.1425,145.9465,146.0492,42248.0
2021-09-03 13:30:00,156.5,156.93,156.49,156.93,35874.0,146.0398,146.4411,146.0305,146.4411,35874.0
2021-09-03 13:40:00,156.93,157.17,156.83,157.02,48442.0,146.4411,146.6651,146.3478,146.5251,48442.0
2021-09-03 13:50:00,157.02,157.41,157.02,157.15,46479.0,146.5251,146.889,146.5251,146.6464,46479.0
2021-09-03 14:00:00,157.16,157.3,157.03,157.29,48535.0,146.6557,146.7864,146.5344,146.777,48535.0
2021-09-03 14:10:00,157.3,157.52,157.24,157.48,75595.0,146.7864,146.9917,146.7304,146.9543,75595.0
2021-09-03 14:20:00,157.47,157.56,157.23,157.28,42843.0,146.945,147.029,146.721,146.7677,42843.0
2021-09-03 14:30:00,157.27,157.31,156.99,157.15,48300.0,146.7584,146.7957,146.4971,146.6464,48300.0
2021-09-03 14:40:00,157.19,157.45,157.18,157.42,33088.0,146.6837,146.9263,146.6744,146.8983,33088.0
2021-09-03 14:50:00,157.48,157.6,157.39,157.4,39161.0,146.9543,147.0663,146.8703,146.8797,39161.0
2021-09-03 15:00:00,157.4,157.82,157.39,157.7,60712.0,146.8797,147.2716,146.8703,147.1596,60712.0
2021-09-03 15:10:00,157.7,157.9,157.66,157.8,31006.0,147.1596,147.3463,147.1223,147.2529,31006.0
2021-09-03 15:20:00,157.77,157.86,157.67,157.79,37457.0,147.225,147.3089,147.1316,147.2436,37457.0
2021-09-03 15:30:00,157.79,157.82,157.55,157.65,87079.0,147.2436,147.2716,147.0197,147.113,87079.0
2021-09-03 15:40:00,157.65,157.69,157.23,157.43,99921.0,147.113,147.1503,146.721,146.9077,99921.0
2021-09-03 15:50:00,157.43,157.65,156.98,157.28,251980.0,146.9077,147.113,146.4878,146.7677,251980.0
2021-09-07 09:30:00,156.95,158.04,156.46,157.67,143046.0,146.4598,147.4769,146.0025,147.1316,143046.0
2021-09-07 09:40:00,157.67,158.41,157.42,158.24,122946.0,147.1316,147.8222,146.8983,147.6635,122946.0
2021-09-07 09:50:00,158.23,159.36,158.2,159.16,163987.0,147.6542,148.7087,147.6262,148.522,163987.0
2021-09-07 10:00:00,159.07,159.39,158.8,159.0,84700.0,148.4381,148.7367,148.1861,148.3727,84700.0
2021-09-07 10:10:00,158.91,159.68,158.58,159.21,109442.0,148.2888,149.0073,147.9808,148.5687,109442.0
2021-09-07 10:20:00,159.19,159.36,158.58,158.87,64399.0,148.55,148.7087,147.9808,148.2514,64399.0
2021-09-07 10:30:00,158.91,159.02,157.85,157.91,45866.0,148.2888,148.3914,147.2996,147.3556,45866.0
2021-09-07 10:40:00,157.87,158.24,157.6,158.01,40315.0,147.3183,147.6635,147.0663,147.4489,40315.0
2021-09-07 10:50:00,157.98,158.27,157.69,157.7,30896.0,147.4209,147.6915,147.1503,147.1596,30896.0
2021-09-07 11:00:00,157.7,157.75,157.4,157.42,22518.0,147.1596,147.2063,146.8797,146.8983,22518.0
2021-09-07 11:10:00,157.43,157.59,157.21,157.5,28893.0,146.9077,147.057,146.7024,146.973,28893.0
2021-09-07 11:20:00,157.47,157.75,157.33,157.66,30240.0,146.945,147.2063,146.8144,147.1223,30240.0
2021-09-07 11:30:00,157.65,157.94,157.63,157.65,28725.0,147.113,147.3836,147.0943,147.113,28725.0
2021-09-07 11:40:00,157.61,157.63,157.08,157.1,30842.0,147.0756,147.0943,146.5811,146.5997,30842.0
2021-09-07 11:50:00,157.12,157.12,156.55,156.61,65969.0,146.6184,146.6184,146.0865,146.1425,65969.0
2021-09-07 12:00:00,156.62,157.05,156.6,157.03,39049.0,146.1518,146.5531,146.1332,146.5344,39049.0
2021-09-07 12:10:00,157.04,157.14,156.62,156.68,27944.0,146.5437,146.6371,146.1518,146.2078,27944.0
2021-09-07 12:20:00,156.72,156.75,156.61,156.64,28717.0,146.2451,146.2731,146.1425,146.1705,28717.0
2021-09-07 12:30:00,156.68,157.29,156.63,156.75,215689.0,146.2078,146.777,146.1611,146.2731,215689.0
2021-09-07 12:40:00,156.72,157.35,156.67,157.34,28031.0,146.2451,146.833,146.1985,146.8237,28031.0
2021-09-07 12:50:00,157.34,157.64,157.28,157.49,41201.0,146.8237,147.1036,146.7677,146.9637,41201.0
2021-09-07 13:00:00,157.51,157.51,157.21,157.44,28493.0,146.9823,146.9823,146.7024,146.917,28493.0
2021-09-07 13:10:00,157.49,157.57,157.35,157.41,40147.0,146.9637,147.0383,146.833,146.889,40147.0
2021-09-07 13:20:00,157.4,157.42,157.24,157.26,20051.0,146.8797,146.8983,146.7304,146.749,20051.0
2021-09-07 13:30:00,157.27,157.45,157.22,157.43,42048.0,146.7584,146.9263,146.7117,146.9077,42048.0
2021-09-07 13:40:00,157.43,157.75,157.43,157.67,36280.0,146.9077,147.2063,146.9077,147.1316,36280.0
2021-09-07 13:50:00,157.7,157.7,157.44,157.55,34441.0,147.1596,147.1596,146.917,147.0197,34441.0
2021-09-07 14:00:00,157.58,157.6,157.36,157.4,38892.0,147.0477,147.0663,146.8424,146.8797,38892.0
2021-09-07 14:10:00,157.41,157.59,157.38,157.4,29126.0,146.889,147.057,146.861,146.8797,29126.0
2021-09-07 14:20:00,157.42,157.44,157.3,157.39,29239.0,146.8983,146.917,146.7864,146.8703,29239.0
2021-09-07 14:30:00,157.39,157.81,157.38,157.65,47898.0,146.8703,147.2623,146.861,147.113,47898.0
2021-09-07 14:40:00,157.63,157.86,157.51,157.78,45568.0,147.0943,147.3089,146.9823,147.2343,45568.0
2021-09-07 14:50:00,157.82,157.84,157.63,157.66,27347.0,147.2716,147.2903,147.0943,147.1223,27347.0
2021-09-07 15:00:00,157.66,157.85,157.66,157.75,30709.0,147.1223,147.2996,147.1223,147.2063,30709.0
2021-09-07 15:10:00,157.75,157.78,157.44,157.46,37179.0,147.2063,147.2343,146.917,146.9357,37179.0
2021-09-07 15:20:00,157.46,157.54,157.33,157.38,33005.0,146.9357,147.0103,146.8144,146.861,33005.0
2021-09-07 15:30:00,157.39,157.43,157.1,157.23,62945.0,146.8703,146.9077,146.5997,146.721,62945.0
2021-09-07 15:40:00,157.25,157.29,156.85,156.97,82867.0,146.7397,146.777,146.3664,146.4784,82867.0
2021-09-07 15:50:00,156.95,157.03,156.73,156.95,197490.0,146.4598,146.5344,146.2545,146.4598,197490.0
2021-09-08 09:30:00,156.49,156.49,154.41,155.17,121399.0,146.0305,146.0305,144.0895,144.7987,121399.0
2021-09-08 09:40:00,155.18,155.42,153.62,153.9,117158.0,144.8081,145.032,143.3523,143.6136,117158.0
2021-09-08 09:50:00,153.83,154.29,153.64,154.15,125393.0,143.5483,143.9775,143.371,143.8469,125393.0
2021-09-08 10:00:00,154.11,154.4,153.31,154.08,112302.0,143.8096,144.0802,143.063,143.7816,112302.0
2021-09-08 10:10:00,154.07,154.16,153.6,154.16,60416.0,143.7723,143.8562,143.3337,143.8562,60416.0
2021-09-08 10:20:00,154.17,154.33,153.46,153.63,76126.0,143.8656,144.0149,143.203,143.3617,76126.0
2021-09-08 10:30:00,153.59,153.59,152.59,152.77,114606.0,143.3243,143.3243,142.3912,142.5591,114606.0
2021-09-08 10:40:00,152.76,152.95,152.23,152.95,58811.0,142.5498,142.7271,142.0552,142.7271,58811.0
2021-09-08 10:50:00,152.99,153.02,152.19,152.31,63990.0,142.7644,142.7924,142.0179,142.1299,63990.0
2021-09-08 11:00:00,152.26,152.74,152.13,152.37,75351.0,142.0832,142.5311,141.9619,142.1859,75351.0
2021-09-08 11:10:00,152.37,153.59,152.3,153.55,59500.0,142.1859,143.3243,142.1206,143.287,59500.0
2021-09-08 11:20:00,153.59,153.59,152.71,152.73,115321.0,143.3243,143.3243,142.5032,142.5218,115321.0
2021-09-08 11:30:00,152.75,152.89,152.46,152.83,109911.0,142.5405,142.6711,142.2699,142.6151,109911.0
2021-09-08 11:40:00,152.85,153.18,152.77,152.9,73750.0,142.6338,142.9417,142.5591,142.6805,73750.0
2021-09-08 11:50:00,152.93,153.01,152.75,152.81,31854.0,142.7084,142.7831,142.5405,142.5965,31854.0
2021-09-08 12:00:00,152.82,153.83,152.74,153.83,44335.0,142.6058,143.5483,142.5311,143.5483,44335.0
2021-09-08 12:10:00,153.85,154.31,153.84,154.31,44857.0,143.567,143.9962,143.5576,143.9962,44857.0
2021-09-08 12:20:00,154.34,154.68,154.28,154.6,54732.0,144.0242,144.3415,143.9682,144.2668,54732.0
2021-09-08 12:30:00,154.62,154.71,154.38,154.45,39376.0,144.2855,144.3695,144.0615,144.1269,39376.0
2021-09-08 12:40:00,154.46,154.73,154.45,154.51,27243.0,144.1362,144.3881,144.1269,144.1828,27243.0
2021-09-08 12:50:00,154.51,154.69,154.48,154.66,24657.0,144.1828,144.3508,144.1548,144.3228,24657.0
2021-09-08 13:00:00,154.64,154.72,154.3,154.57,75443.0,144.3042,144.3788,143.9869,144.2388,75443.0
2021-09-08 13:10:00,154.56,154.63,154.33,154.63,24045.0,144.2295,144.2948,144.0149,144.2948,24045.0
2021-09-08 13:20:00,154.62,155.1,154.58,155.0,40426.0,144.2855,144.7334,144.2482,144.6401,40426.0
2021-09-08 13:30:00,154.98,154.98,154.63,154.64,21187.0,144.6214,144.6214,144.2948,144.3042,21187.0
2021-09-08 13:40:00,154.65,154.72,154.6,154.61,17919.0,144.3135,144.3788,144.2668,144.2762,17919.0
2021-09-08 13:50:00,154.65,154.78,154.41,154.41,22105.0,144.3135,144.4348,144.0895,144.0895,22105.0
2021-09-08 14:00:00,154.42,154.71,154.36,154.59,31382.0,144.0989,144.3695,144.0429,144.2575,31382.0
2021-09-08 14:10:00,154.61,154.73,154.33,154.36,92753.0,144.2762,144.3881,144.0149,144.0429,92753.0
2021-09-08 14:20:00,154.38,154.39,154.09,154.2,19212.0,144.0615,144.0709,143.7909,143.8936,19212.0
2021-09-08 14:30:00,154.2,154.39,154.11,154.39,25997.0,143.8936,144.0709,143.8096,144.0709,25997.0
2021-09-08 14:40:00,154.39,154.57,154.38,154.4,33807.0,144.0709,144.2388,144.0615,144.0802,33807.0
2021-09-08 14:50:00,154.38,154.71,154.35,154.56,33481.0,144.0615,144.3695,144.0335,144.2295,33481.0
2021-09-08 15:00:00,154.54,154.65,154.4,154.55,27584.0,144.2108,144.3135,144.0802,144.2202,27584.0
2021-09-08 15:10:00,154.53,154.81,154.52,154.54,35076.0,144.2015,144.4628,144.1922,144.2108,35076.0
2021-09-08 15:20:00,154.54,154.62,154.42,154.52,46196.0,144.2108,144.2855,144.0989,144.1922,46196.0
2021-09-08 15:30:00,154.5,154.72,154.39,154.58,33532.0,144.1735,144.3788,144.0709,144.2482,33532.0
2021-09-08 15:40:00,154.55,154.82,154.51,154.66,36122.0,144.2202,144.4721,144.1828,144.3228,36122.0
2021-09-08 15:50:00,154.67,154.78,154.48,154.62,94214.0,144.3321,144.4348,144.1548,144.2855,94214.0
2021-09-09 09:30:00,154.84,156.28,154.48,155.9,73093.0,144.4908,145.8345,144.1548,145.4799,73093.0
2021-09-09 09:40:00,155.89,156.82,155.85,156.67,55192.0,145.4706,146.3384,145.4333,146.1985,55192.0
2021-09-09 09:50:00,156.8,157.25,156.69,157.07,39035.0,146.3198,146.7397,146.2171,146.5717,39035.0
2021-09-09 10:00:00,157.11,158.03,156.85,157.94,44064.0,146.6091,147.4676,146.3664,147.3836,44064.0
2021-09-09 10:10:00,157.96,158.3,157.34,157.47,66011.0,147.4023,147.7195,146.8237,146.945,66011.0
2021-09-09 10:20:00,157.54,157.69,157.06,157.58,33130.0,147.0103,147.1503,146.5624,147.0477,33130.0
2021-09-09 10:30:00,157.55,157.72,157.36,157.41,41797.0,147.0197,147.1783,146.8424,146.889,41797.0
2021-09-09 10:40:00,157.36,157.42,157.08,157.08,32652.0,146.8424,146.8983,146.5811,146.5811,32652.0
2021-09-09 10:50:00,157.07,157.35,157.05,157.18,31633.0,146.5717,146.833,146.5531,146.6744,31633.0
2021-09-09 11:00:00,157.11,158.09,157.07,157.83,42753.0,146.6091,147.5236,146.5717,147.2809,42753.0
2021-09-09 11:10:00,157.83,158.09,156.52,156.55,38853.0,147.2809,147.5236,146.0585,146.0865,38853.0
2021-09-09 11:20:00,156.55,157.41,156.11,157.14,58173.0,146.0865,146.889,145.6759,146.6371,58173.0
2021-09-09 11:30:00,157.15,157.85,157.15,157.82,81158.0,146.6464,147.2996,146.6464,147.2716,81158.0
2021-09-09 11:40:00,157.82,159.12,157.82,159.05,124817.0,147.2716,148.4847,147.2716,148.4194,124817.0
2021-09-09 11:50:00,159.03,159.18,158.51,158.89,89218.0,148.4007,148.5407,147.9155,148.2701,89218.0
2021-09-09 12:00:00,158.91,158.91,157.78,157.88,53442.0,148.2888,148.2888,147.2343,147.3276,53442.0
2021-09-09 12:10:00,157.87,157.9,157.19,157.38,18431.0,147.3183,147.3463,146.6837,146.861,18431.0
2021-09-09 12:20:00,157.44,157.72,157.21,157.6,54028.0,146.917,147.1783,146.7024,147.0663,54028.0
2021-09-09 12:30:00,157.6,158.06,157.42,157.87,25346.0,147.0663,147.4956,146.8983,147.3183,25346.0
2021-09-09 12:40:00,157.85,158.2,157.65,157.78,50833.0,147.2996,147.6262,147.113,147.2343,50833.0
2021-09-09 12:50:00,157.78,157.79,157.34,157.35,27798.0,147.2343,147.2436,146.8237,146.833,27798.0
2021-09-09 13:00:00,157.36,157.54,157.24,157.3,24686.0,146.8424,147.0103,146.7304,146.7864,24686.0
2021-09-09 13:10:00,157.32,157.48,157.22,157.36,22130.0,146.805,146.9543,146.7117,146.8424,22130.0
2021-09-09 13:20:00,157.34,157.34,156.58,156.68,35069.0,146.8237,146.8237,146.1145,146.2078,35069.0
2021-09-09 13:30:00,156.64,156.64,156.15,156.2,36361.0,146.1705,146.1705,145.7132,145.7599,36361.0
2021-09-09 13:40:00,156.21,156.56,156.19,156.41,19023.0,145.7692,146.0958,145.7506,145.9559,19023.0
2021-09-09 13:50:00,156.33,156.43,156.25,156.34,12115.0,145.8812,145.9745,145.8065,145.8905,12115.0
2021-09-09 14:00:00,156.31,156.43,155.93,156.39,34546.0,145.8625,145.9745,145.5079,145.9372,34546.0
2021-09-09 14:10:00,156.36,156.53,156.35,156.46,18722.0,145.9092,146.0678,145.8999,146.0025,18722.0
2021-09-09 14:20:00,156.44,156.64,156.27,156.32,21309.0,145.9838,146.1705,145.8252,145.8719,21309.0
2021-09-09 14:30:00,156.34,156.38,156.1,156.15,39086.0,145.8905,145.9279,145.6666,145.7132,39086.0
2021-09-09 14:40:00,156.18,156.76,156.12,156.74,24461.0,145.7412,146.2825,145.6852,146.2638,24461.0
2021-09-09 14:50:00,156.72,156.81,156.56,156.56,22089.0,146.2451,146.3291,146.0958,146.0958,22089.0
2021-09-09 15:00:00,156.57,156.79,156.51,156.63,20711.0,146.1052,146.3105,146.0492,146.1611,20711.0
2021-09-09 15:10:00,156.63,156.8,156.52,156.54,25949.0,146.1611,146.3198,146.0585,146.0772,25949.0
2021-09-09 15:20:00,156.5,156.6,156.39,156.39,22402.0,146.0398,146.1332,145.9372,145.9372,22402.0
2021-09-09 15:30:00,156.38,156.58,156.25,156.44,42750.0,145.9279,146.1145,145.8065,145.9838,42750.0
2021-09-09 15:40:00,156.41,156.72,156.24,156.24,57287.0,145.9559,146.2451,145.7972,145.7972,57287.0
2021-09-09 15:50:00,156.23,156.28,155.56,155.79,180788.0,145.7879,145.8345,145.1627,145.3773,180788.0
2021-09-10 09:30:00,156.91,157.23,155.99,157.14,124713.0,146.4224,146.721,145.5639,146.6371,124713.0
2021-09-10 09:40:00,157.1,157.82,157.07,157.2,73220.0,146.5997,147.2716,146.5717,146.693,73220.0
2021-09-10 09:50:00,157.15,157.15,156.46,156.79,49873.0,146.6464,146.6464,146.0025,146.3105,49873.0
2021-09-10 10:00:00,156.73,156.74,155.9,156.25,47035.0,146.2545,146.2638,145.4799,145.8065,47035.0
2021-09-10 10:10:00,156.22,156.61,155.97,156.52,38827.0,145.7785,146.1425,145.5453,146.0585,38827.0
2021-09-10 10:20:00,156.52,157.0,156.46,156.78,40327.0,146.0585,146.5064,146.0025,146.3011,40327.0
2021-09-10 10:30:00,156.78,156.8,156.09,156.41,40559.0,146.3011,146.3198,145.6572,145.9559,40559.0
2021-09-10 10:40:00,156.42,156.53,155.96,156.13,55528.0,145.9652,146.0678,145.5359,145.6946,55528.0
2021-09-10 10:50:00,156.06,156.16,155.49,155.84,34397.0,145.6292,145.7226,145.0973,145.4239,34397.0
2021-09-10 11:00:00,155.83,156.2,155.69,155.91,40711.0,145.4146,145.7599,145.284,145.4893,40711.0
2021-09-10 11:10:00,155.91,156.1,155.67,155.71,32359.0,145.4893,145.6666,145.2653,145.3026,32359.0
2021-09-10 11:20:00,155.74,156.1,155.54,156.06,20103.0,145.3306,145.6666,145.144,145.6292,20103.0
2021-09-10 11:30:00,156.05,156.56,155.99,156.36,30825.0,145.6199,146.0958,145.5639,145.9092,30825.0
2021-09-10 11:40:00,156.42,156.42,156.06,156.14,30000.0,145.9652,145.9652,145.6292,145.7039,30000.0
2021-09-10 11:50:00,156.16,157.01,156.14,156.95,59755.0,145.7226,146.5157,145.7039,146.4598,59755.0
2021-09-10 12:00:00,156.93,156.98,156.8,156.9,23341.0,146.4411,146.4878,146.3198,146.4131,23341.0
2021-09-10 12:10:00,156.91,157.0,156.8,156.97,36133.0,146.4224,146.5064,146.3198,146.4784,36133.0
2021-09-10 12:20:00,157.0,157.12,156.86,156.99,49980.0,146.5064,146.6184,146.3758,146.4971,49980.0
2021-09-10 12:30:00,156.97,157.36,156.87,157.32,20652.0,146.4784,146.8424,146.3851,146.805,20652.0
2021-09-10 12:40:00,157.31,157.41,157.21,157.23,17843.0,146.7957,146.889,146.7024,146.721,17843.0
2021-09-10 12:50:00,157.23,157.35,157.14,157.29,23332.0,146.721,146.833,146.6371,146.777,23332.0
2021-09-10 13:00:00,157.28,157.59,157.25,157.46,58400.0,146.7677,147.057,146.7397,146.9357,58400.0
2021-09-10 13:10:00,157.45,157.54,157.37,157.43,22700.0,146.9263,147.0103,146.8517,146.9077,22700.0
2021-09-10 13:20:00,157.45,157.46,157.14,157.18,23492.0,146.9263,146.9357,146.6371,146.6744,23492.0
2021-09-10 13:30:00,157.16,157.47,157.11,157.45,20964.0,146.6557,146.945,146.6091,146.9263,20964.0
2021-09-10 13:40:00,157.45,157.5,157.37,157.44,26015.0,146.9263,146.973,146.8517,146.917,26015.0
2021-09-10 13:50:00,157.43,157.49,157.35,157.46,21117.0,146.9077,146.9637,146.833,146.9357,21117.0
2021-09-10 14:00:00,157.47,157.55,157.36,157.47,23114.0,146.945,147.0197,146.8424,146.945,23114.0
2021-09-10 14:10:00,157.47,157.54,157.41,157.42,18152.0,146.945,147.0103,146.889,146.8983,18152.0
2021-09-10 14:20:00,157.4,157.45,157.18,157.19,35298.0,146.8797,146.9263,146.6744,146.6837,35298.0
2021-09-10 14:30:00,157.21,157.21,156.72,156.85,26034.0,146.7024,146.7024,146.2451,146.3664,26034.0
2021-09-10 14:40:00,156.86,157.0,156.79,156.86,25197.0,146.3758,146.5064,146.3105,146.3758,25197.0
2021-09-10 14:50:00,156.84,157.01,156.81,156.84,38011.0,146.3571,146.5157,146.3291,146.3571,38011.0
2021-09-10 15:00:00,156.82,156.82,156.41,156.46,56514.0,146.3384,146.3384,145.9559,146.0025,56514.0
2021-09-10 15:10:00,156.45,156.57,156.26,156.38,46576.0,145.9932,146.1052,145.8159,145.9279,46576.0
2021-09-10 15:20:00,156.39,156.39,156.12,156.25,37362.0,145.9372,145.9372,145.6852,145.8065,37362.0
2021-09-10 15:30:00,156.24,156.31,155.87,155.88,62671.0,145.7972,145.8625,145.4519,145.4613,62671.0
2021-09-10 15:40:00,155.84,156.03,155.66,155.74,74682.0,145.4239,145.6012,145.256,145.3306,74682.0
2021-09-10 15:50:00,155.66,155.72,155.4,155.57,164339.0,145.256,145.312,145.0134,145.172,164339.0
2021-09-13 09:30:00,157.07,158.35,157.01,157.92,90861.0,146.5717,147.7662,146.5157,147.3649,90861.0
2021-09-13 09:40:00,157.95,158.1,157.63,157.95,60082.0,147.3929,147.5329,147.0943,147.3929,60082.0
2021-09-13 09:50:00,157.96,158.94,157.9,158.52,122020.0,147.4023,148.3168,147.3463,147.9248,122020.0
2021-09-13 10:00:00,158.54,158.85,157.2,157.28,62638.0,147.9435,148.2328,146.693,146.7677,62638.0
2021-09-13 10:10:00,157.32,158.15,156.91,158.15,55548.0,146.805,147.5796,146.4224,147.5796,55548.0
2021-09-13 10:20:00,158.15,158.74,158.13,158.48,73735.0,147.5796,148.1301,147.5609,147.8875,73735.0
2021-09-13 10:30:00,158.49,158.53,158.17,158.43,47989.0,147.8968,147.9342,147.5982,147.8408,47989.0
2021-09-13 10:40:00,158.5,158.92,158.24,158.67,36352.0,147.9062,148.2981,147.6635,148.0648,36352.0
2021-09-13 10:50:00,158.66,158.97,158.55,158.92,42443.0,148.0555,148.3447,147.9528,148.2981,42443.0
2021-09-13 11:00:00,158.93,159.34,158.83,159.08,66413.0,148.3074,148.69,148.2141,148.4474,66413.0
2021-09-13 11:10:00,159.09,159.09,158.27,158.43,39420.0,148.4567,148.4567,147.6915,147.8408,39420.0
2021-09-13 11:20:00,158.4,159.01,158.37,159.01,50860.0,147.8128,148.3821,147.7848,148.3821,50860.0
2021-09-13 11:30:00,159.01,159.39,158.93,159.39,62431.0,148.3821,148.7367,148.3074,148.7367,62431.0
2021-09-13 11:40:00,159.39,159.43,158.83,158.95,37719.0,148.7367,148.774,148.2141,148.3261,37719.0
2021-09-13 11:50:00,158.97,159.01,158.8,158.87,32923.0,148.3447,148.3821,148.1861,148.2514,32923.0
2021-09-13 12:00:00,158.95,158.99,158.79,158.92,24173.0,148.3261,148.3634,148.1768,148.2981,24173.0
2021-09-13 12:10:00,158.96,159.26,158.94,159.08,35730.0,148.3354,148.6154,148.3168,148.4474,35730.0
2021-09-13 12:20:00,159.08,159.11,158.64,158.7,51562.0,148.4474,148.4754,148.0368,148.0928,51562.0
2021-09-13 12:30:00,158.7,158.79,158.48,158.48,23535.0,148.0928,148.1768,147.8875,147.8875,23535.0
2021-09-13 12:40:00,158.5,158.62,158.43,158.43,36734.0,147.9062,148.0181,147.8408,147.8408,36734.0
2021-09-13 12:50:00,158.48,158.7,158.43,158.67,29029.0,147.8875,148.0928,147.8408,148.0648,29029.0
2021-09-13 13:00:00,158.65,158.77,158.52,158.65,33664.0,148.0461,148.1581,147.9248,148.0461,33664.0
2021-09-13 13:10:00,158.64,158.73,158.25,158.26,30880.0,148.0368,148.1208,147.6729,147.6822,30880.0
2021-09-13 13:20:00,158.22,158.34,157.72,157.84,54982.0,147.6449,147.7569,147.1783,147.2903,54982.0
2021-09-13 13:30:00,157.84,158.0,157.72,157.85,19108.0,147.2903,147.4396,147.1783,147.2996,19108.0
2021-09-13 13:40:00,157.83,158.01,157.79,157.79,56474.0,147.2809,147.4489,147.2436,147.2436,56474.0
2021-09-13 13:50:00,157.79,157.94,157.71,157.75,39759.0,147.2436,147.3836,147.169,147.2063,39759.0
2021-09-13 14:00:00,157.78,158.01,157.76,157.86,49581.0,147.2343,147.4489,147.2156,147.3089,49581.0
2021-09-13 14:10:00,157.83,159.1,157.64,158.08,261244.0,147.2809,148.4661,147.1036,147.5142,261244.0
2021-09-13 14:20:00,158.06,158.07,157.45,157.93,53678.0,147.4956,147.5049,146.9263,147.3743,53678.0
2021-09-13 14:30:00,157.94,157.95,157.53,157.65,24438.0,147.3836,147.3929,147.001,147.113,24438.0
2021-09-13 14:40:00,157.66,158.26,157.64,158.19,23974.0,147.1223,147.6822,147.1036,147.6169,23974.0
2021-09-13 14:50:00,158.19,158.2,157.78,157.93,26597.0,147.6169,147.6262,147.2343,147.3743,26597.0
2021-09-13 15:00:00,157.92,157.92,157.32,157.73,27604.0,147.3649,147.3649,146.805,147.1876,27604.0
2021-09-13 15:10:00,157.74,158.02,157.74,157.98,52287.0,147.197,147.4582,147.197,147.4209,52287.0
2021-09-13 15:20:00,157.98,158.14,157.84,158.12,36588.0,147.4209,147.5702,147.2903,147.5516,36588.0
2021-09-13 15:30:00,158.12,158.41,157.95,158.34,34840.0,147.5516,147.8222,147.3929,147.7569,34840.0
2021-09-13 15:40:00,158.33,158.5,158.27,158.39,54850.0,147.7475,147.9062,147.6915,147.8035,54850.0
2021-09-13 15:50:00,158.43,158.99,158.39,158.91,173101.0,147.8408,148.3634,147.8035,148.2888,173101.0
2021-09-14 09:30:00,159.59,160.17,159.35,159.99,186309.0,148.9233,149.4645,148.6993,149.2966,186309.0
2021-09-14 09:40:00,160.0,160.07,159.15,159.77,54750.0,149.3059,149.3712,148.5127,149.0913,54750.0
2021-09-14 09:50:00,159.87,160.11,158.49,158.5,52639.0,149.1846,149.4085,147.8968,147.9062,52639.0
2021-09-14 10:00:00,158.54,158.67,157.19,158.59,66553.0,147.9435,148.0648,146.6837,147.9901,66553.0
2021-09-14 10:10:00,158.77,158.95,158.1,158.87,55698.0,148.1581,148.3261,147.5329,148.2514,55698.0
2021-09-14 10:20:00,158.95,158.97,157.5,157.74,66529.0,148.3261,148.3447,146.973,147.197,66529.0
2021-09-14 10:30:00,157.68,157.75,156.83,156.89,47982.0,147.141,147.2063,146.3478,146.4038,47982.0
2021-09-14 10:40:00,156.8,157.11,156.63,156.94,42896.0,146.3198,146.6091,146.1611,146.4504,42896.0
2021-09-14 10:50:00,156.95,156.95,155.95,155.95,113853.0,146.4598,146.4598,145.5266,145.5266,113853.0
2021-09-14 11:00:00,155.91,156.21,155.68,156.2,68961.0,145.4893,145.7692,145.2746,145.7599,68961.0
2021-09-14 11:10:00,156.19,156.47,155.97,155.97,54712.0,145.7506,146.0118,145.5453,145.5453,54712.0
2021-09-14 11:20:00,155.97,156.41,155.77,156.41,84578.0,145.5453,145.9559,145.3586,145.9559,84578.0
2021-09-14 11:30:00,156.43,156.58,155.66,155.78,94191.0,145.9745,146.1145,145.256,145.368,94191.0
2021-09-14 11:40:00,155.77,155.89,155.18,155.64,56870.0,145.3586,145.4706,144.8081,145.2373,56870.0
2021-09-14 11:50:00,155.58,155.58,155.13,155.39,58019.0,145.1813,145.1813,144.7614,145.004,58019.0
2021-09-14 12:00:00,155.37,156.07,155.35,155.95,37222.0,144.9854,145.6386,144.9667,145.5266,37222.0
2021-09-14 12:10:00,155.97,156.26,155.81,156.08,35628.0,145.5453,145.8159,145.396,145.6479,35628.0
2021-09-14 12:20:00,156.08,156.32,155.97,156.29,25803.0,145.6479,145.8719,145.5453,145.8439,25803.0
2021-09-14 12:30:00,156.31,156.35,155.99,156.19,28669.0,145.8625,145.8999,145.5639,145.7506,28669.0
2021-09-14 12:40:00,156.18,156.24,156.01,156.16,17046.0,145.7412,145.7972,145.5826,145.7226,17046.0
2021-09-14 12:50:00,156.15,156.24,155.78,155.86,21966.0,145.7132,145.7972,145.368,145.4426,21966.0
2021-09-14 13:00:00,155.86,155.99,155.43,155.57,35673.0,145.4426,145.5639,145.0414,145.172,35673.0
2021-09-14 13:10:00,155.55,155.87,155.48,155.81,28632.0,145.1533,145.4519,145.088,145.396,28632.0
2021-09-14 13:20:00,155.8,156.2,155.8,156.08,48912.0,145.3866,145.7599,145.3866,145.6479,48912.0
2021-09-14 13:30:00,156.09,156.13,155.71,155.96,116447.0,145.6572,145.6946,145.3026,145.5359,116447.0
2021-09-14 13:40:00,155.96,156.11,155.77,155.79,36088.0,145.5359,145.6759,145.3586,145.3773,36088.0
2021-09-14 13:50:00,155.79,155.86,155.58,155.59,38647.0,145.3773,145.4426,145.1813,145.1907,38647.0
2021-09-14 14:00:00,155.57,155.59,155.15,155.16,38798.0,145.172,145.1907,144.7801,144.7894,38798.0
2021-09-14 14:10:00,155.17,155.22,154.87,155.14,52624.0,144.7987,144.8454,144.5188,144.7707,52624.0
2021-09-14 14:20:00,155.13,155.14,154.76,154.8,48900.0,144.7614,144.7707,144.4161,144.4535,48900.0
2021-09-14 14:30:00,154.8,154.83,154.25,154.54,71613.0,144.4535,144.4815,143.9402,144.2108,71613.0
2021-09-14 14:40:00,154.54,154.78,154.35,154.38,52208.0,144.2108,144.4348,144.0335,144.0615,52208.0
2021-09-14 14:50:00,154.37,154.7,154.16,154.67,71743.0,144.0522,144.3601,143.8562,144.3321,71743.0
2021-09-14 15:00:00,154.67,154.74,154.45,154.62,53040.0,144.3321,144.3975,144.1269,144.2855,53040.0
2021-09-14 15:10:00,154.62,154.81,154.27,154.36,114349.0,144.2855,144.4628,143.9589,144.0429,114349.0
2021-09-14 15:20:00,154.37,154.71,154.12,154.15,78201.0,144.0522,144.3695,143.8189,143.8469,78201.0
2021-09-14 15:30:00,154.16,154.37,153.95,154.27,87626.0,143.8562,144.0522,143.6603,143.9589,87626.0
2021-09-14 15:40:00,154.25,154.68,154.1,154.15,88272.0,143.9402,144.3415,143.8002,143.8469,88272.0
2021-09-14 15:50:00,154.13,154.61,154.08,154.4,246047.0,143.8282,144.2762,143.7816,144.0802,246047.0
2021-09-15 09:30:00,155.22,156.87,154.81,156.62,110137.0,144.8454,146.3851,144.4628,146.1518,110137.0
2021-09-15 09:40:00,156.6,157.71,155.77,157.68,92677.0,146.1332,147.169,145.3586,147.141,92677.0
2021-09-15 09:50:00,157.68,157.91,157.36,157.39,80727.0,147.141,147.3556,146.8424,146.8703,80727.0
2021-09-15 10:00:00,157.42,157.74,157.07,157.3,57957.0,146.8983,147.197,146.5717,146.7864,57957.0
2021-09-15 10:10:00,157.29,157.49,156.41,156.67,51057.0,146.777,146.9637,145.9559,146.1985,51057.0
2021-09-15 10:20:00,156.67,157.38,156.25,157.15,95816.0,146.1985,146.861,145.8065,146.6464,95816.0
2021-09-15 10:30:00,157.11,157.69,156.9,156.96,103661.0,146.6091,147.1503,146.4131,146.4691,103661.0
2021-09-15 10:40:00,156.96,157.16,156.64,157.16,29694.0,146.4691,146.6557,146.1705,146.6557,29694.0
2021-09-15 10:50:00,157.18,157.6,156.94,157.58,48336.0,146.6744,147.0663,146.4504,147.0477,48336.0
2021-09-15 11:00:00,157.6,158.25,157.57,158.1,36230.0,147.0663,147.6729,147.0383,147.5329,36230.0
2021-09-15 11:10:00,158.14,158.31,157.87,158.02,54599.0,147.5702,147.7289,147.3183,147.4582,54599.0
2021-09-15 11:20:00,158.03,159.04,158.03,158.94,43987.0,147.4676,148.4101,147.4676,148.3168,43987.0
2021-09-15 11:30:00,158.94,158.98,158.51,158.52,50687.0,148.3168,148.3541,147.9155,147.9248,50687.0
2021-09-15 11:40:00,158.53,158.64,158.28,158.5,41565.0,147.9342,148.0368,147.7009,147.9062,41565.0
2021-09-15 11:50:00,158.49,158.56,158.28,158.55,22581.0,147.8968,147.9621,147.7009,147.9528,22581.0
2021-09-15 12:00:00,158.51,158.57,157.92,158.18,36073.0,147.9155,147.9715,147.3649,147.6075,36073.0
2021-09-15 12:10:00,158.24,158.65,158.22,158.65,20932.0,147.6635,148.0461,147.6449,148.0461,20932.0
2021-09-15 12:20:00,158.67,158.98,158.46,158.46,37336.0,148.0648,148.3541,147.8688,147.8688,37336.0
2021-09-15 12:30:00,158.48,158.55,158.22,158.53,68954.0,147.8875,147.9528,147.6449,147.9342,68954.0
2021-09-15 12:40:00,158.56,158.98,158.54,158.7,30471.0,147.9621,148.3541,147.9435,148.0928,30471.0
2021-09-15 12:50:00,158.69,158.76,158.39,158.49,28137.0,148.0835,148.1488,147.8035,147.8968,28137.0
2021-09-15 13:00:00,158.51,158.62,158.39,158.4,31469.0,147.9155,148.0181,147.8035,147.8128,31469.0
2021-09-15 13:10:00,158.39,158.65,158.39,158.47,26058.0,147.8035,148.0461,147.8035,147.8782,26058.0
2021-09-15 13:20:00,158.48,158.66,158.44,158.45,23096.0,147.8875,148.0555,147.8502,147.8595,23096.0
2021-09-15 13:30:00,158.44,158.56,158.4,158.52,29442.0,147.8502,147.9621,147.8128,147.9248,29442.0
2021-09-15 13:40:00,158.53,158.71,158.33,158.7,46250.0,147.9342,148.1021,147.7475,148.0928,46250.0
2021-09-15 13:50:00,158.68,158.76,158.14,158.14,36200.0,148.0741,148.1488,147.5702,147.5702,36200.0
2021-09-15 14:00:00,158.14,158.42,158.04,158.42,47820.0,147.5702,147.8315,147.4769,147.8315,47820.0
2021-09-15 14:10:00,158.42,158.51,158.11,158.16,29339.0,147.8315,147.9155,147.5422,147.5889,29339.0
2021-09-15 14:20:00,158.18,158.39,158.05,158.35,27575.0,147.6075,147.8035,147.4862,147.7662,27575.0
2021-09-15 14:30:00,158.34,158.62,158.17,158.53,30849.0,147.7569,148.0181,147.5982,147.9342,30849.0
2021-09-15 14:40:00,158.57,158.71,158.45,158.6,27750.0,147.9715,148.1021,147.8595,147.9995,27750.0
2021-09-15 14:50:00,158.63,158.68,158.36,158.39,18245.0,148.0275,148.0741,147.7755,147.8035,18245.0
2021-09-15 15:00:00,158.41,158.74,158.38,158.74,21559.0,147.8222,148.1301,147.7942,148.1301,21559.0
2021-09-15 15:10:00,158.74,159.1,158.68,158.98,48258.0,148.1301,148.4661,148.0741,148.3541,48258.0
2021-09-15 15:20:00,159.0,159.05,158.75,158.75,27110.0,148.3727,148.4194,148.1394,148.1394,27110.0
2021-09-15 15:30:00,158.78,159.06,158.71,158.93,35414.0,148.1674,148.4287,148.1021,148.3074,35414.0
2021-09-15 15:40:00,158.93,159.05,158.74,158.77,67190.0,148.3074,148.4194,148.1301,148.1581,67190.0
2021-09-15 15:50:00,158.75,158.93,158.58,158.91,160214.0,148.1394,148.3074,147.9808,148.2888,160214.0
2021-09-16 09:30:00,159.6,161.24,159.58,160.26,132171.0,148.9326,150.463,148.914,149.5485,132171.0
2021-09-16 09:40:00,160.27,160.41,159.4,160.27,86333.0,149.5579,149.6885,148.746,149.5579,86333.0
2021-09-16 09:50:00,160.23,160.95,160.13,160.62,57734.0,149.5205,150.1924,149.4272,149.8845,57734.0
2021-09-16 10:00:00,160.55,160.72,159.81,160.1,47653.0,149.8191,149.9778,149.1286,149.3992,47653.0
2021-09-16 10:10:00,160.14,160.78,159.94,160.07,38486.0,149.4365,150.0338,149.2499,149.3712,38486.0
2021-09-16 10:20:00,159.97,160.59,159.94,160.42,30043.0,149.2779,149.8565,149.2499,149.6978,30043.0
2021-09-16 10:30:00,160.51,160.77,160.43,160.67,60980.0,149.7818,150.0244,149.7072,149.9311,60980.0
2021-09-16 10:40:00,160.59,160.71,160.21,160.21,39111.0,149.8565,149.9684,149.5019,149.5019,39111.0
2021-09-16 10:50:00,160.22,160.22,159.12,159.5,66060.0,149.5112,149.5112,148.4847,148.8393,66060.0
2021-09-16 11:00:00,159.49,160.04,159.37,160.03,23169.0,148.83,149.3432,148.718,149.3339,23169.0
2021-09-16 11:10:00,160.0,160.33,159.76,160.13,20887.0,149.3059,149.6138,149.0819,149.4272,20887.0
2021-09-16 11:20:00,160.2,160.41,160.07,160.36,18800.0,149.4925,149.6885,149.3712,149.6418,18800.0
2021-09-16 11:30:00,160.4,160.65,160.26,160.47,24207.0,149.6792,149.9125,149.5485,149.7445,24207.0
2021-09-16 11:40:00,160.46,160.62,160.24,160.52,22321.0,149.7352,149.8845,149.5299,149.7911,22321.0
2021-09-16 11:50:00,160.52,160.69,160.46,160.61,48547.0,149.7911,149.9498,149.7352,149.8751,48547.0
2021-09-16 12:00:00,160.59,160.62,160.31,160.42,27317.0,149.8565,149.8845,149.5952,149.6978,27317.0
2021-09-16 12:10:00,160.41,160.53,160.33,160.5,20902.0,149.6885,149.8005,149.6138,149.7725,20902.0
2021-09-16 12:20:00,160.5,160.61,160.31,160.54,21189.0,149.7725,149.8751,149.5952,149.8098,21189.0
2021-09-16 12:30:00,160.53,160.69,160.48,160.69,20802.0,149.8005,149.9498,149.7538,149.9498,20802.0
2021-09-16 12:40:00,160.68,160.84,160.54,160.64,40653.0,149.9405,150.0898,149.8098,149.9031,40653.0
2021-09-16 12:50:00,160.65,160.67,160.42,160.43,29338.0,149.9125,149.9311,149.6978,149.7072,29338.0
2021-09-16 13:00:00,160.42,160.5,160.14,160.21,27454.0,149.6978,149.7725,149.4365,149.5019,27454.0
2021-09-16 13:10:00,160.19,160.4,160.13,160.39,19760.0,149.4832,149.6792,149.4272,149.6698,19760.0
2021-09-16 13:20:00,160.41,160.61,160.37,160.49,18239.0,149.6885,149.8751,149.6512,149.7632,18239.0
2021-09-16 13:30:00,160.46,160.5,160.3,160.44,17966.0,149.7352,149.7725,149.5859,149.7165,17966.0
2021-09-16 13:40:00,160.46,160.55,160.4,160.46,21034.0,149.7352,149.8191,149.6792,149.7352,21034.0
2021-09-16 13:50:00,160.47,161.2,160.46,161.05,35151.0,149.7445,150.4257,149.7352,150.2857,35151.0
2021-09-16 14:00:00,161.06,161.06,160.63,160.78,20257.0,150.2951,150.2951,149.8938,150.0338,20257.0
2021-09-16 14:10:00,160.78,161.07,160.76,160.88,24226.0,150.0338,150.3044,150.0151,150.1271,24226.0
2021-09-16 14:20:00,160.88,160.9,160.68,160.81,17973.0,150.1271,150.1457,149.9405,150.0618,17973.0
2021-09-16 14:30:00,160.84,161.09,160.82,160.82,29475.0,150.0898,150.323,150.0711,150.0711,29475.0
2021-09-16 14:40:00,160.83,160.92,160.44,160.53,33218.0,150.0804,150.1644,149.7165,149.8005,33218.0
2021-09-16 14:50:00,160.53,160.88,160.52,160.84,19260.0,149.8005,150.1271,149.7911,150.0898,19260.0
2021-09-16 15:00:00,160.87,161.13,160.82,161.01,29013.0,150.1178,150.3604,150.0711,150.2484,29013.0
2021-09-16 15:10:00,161.05,161.13,160.77,160.79,25583.0,150.2857,150.3604,150.0244,150.0431,25583.0
2021-09-16 15:20:00,160.78,160.91,160.6,160.64,21807.0,150.0338,150.1551,149.8658,149.9031,21807.0
2021-09-16 15:30:00,160.61,160.68,160.41,160.67,37393.0,149.8751,149.9405,149.6885,149.9311,37393.0
2021-09-16 15:40:00,160.69,160.7,160.21,160.25,64619.0,149.9498,149.9591,149.5019,149.5392,64619.0
2021-09-16 15:50:00,160.25,160.39,160.05,160.19,132650.0,149.5392,149.6698,149.3526,149.4832,132650.0
2021-09-17 09:30:00,159.1,161.15,159.1,160.9,435238.0,148.4661,150.379,148.4661,150.1457,435238.0
2021-09-17 09:40:00,160.95,161.02,160.22,160.24,31419.0,150.1924,150.2577,149.5112,149.5299,31419.0
2021-09-17 09:50:00,160.22,160.82,159.79,160.32,47204.0,149.5112,150.0711,149.1099,149.6045,47204.0
2021-09-17 10:00:00,160.31,160.33,159.88,159.97,25544.0,149.5952,149.6138,149.1939,149.2779,25544.0
2021-09-17 10:10:00,159.92,160.17,159.65,160.17,26383.0,149.2312,149.4645,148.9793,149.4645,26383.0
2021-09-17 10:20:00,160.17,160.18,159.6,159.81,49413.0,149.4645,149.4739,148.9326,149.1286,49413.0
2021-09-17 10:30:00,159.78,159.82,159.48,159.8,18791.0,149.1006,149.1379,148.8207,149.1193,18791.0
2021-09-17 10:40:00,159.83,159.84,159.38,159.6,19753.0,149.1473,149.1566,148.7273,148.9326,19753.0
2021-09-17 10:50:00,159.62,159.86,159.53,159.86,20482.0,148.9513,149.1753,148.8673,149.1753,20482.0
2021-09-17 11:00:00,159.82,160.26,159.65,160.2,16735.0,149.1379,149.5485,148.9793,149.4925,16735.0
2021-09-17 11:10:00,160.19,160.78,159.95,160.75,17029.0,149.4832,150.0338,149.2592,150.0058,17029.0
2021-09-17 11:20:00,160.72,160.9,160.46,160.58,28835.0,149.9778,150.1457,149.7352,149.8471,28835.0
2021-09-17 11:30:00,160.61,160.61,159.9,160.08,29708.0,149.8751,149.8751,149.2126,149.3806,29708.0
2021-09-17 11:40:00,160.11,160.19,159.83,160.01,27959.0,149.4085,149.4832,149.1473,149.3152,27959.0
2021-09-17 11:50:00,159.98,159.98,159.41,159.73,41276.0,149.2872,149.2872,148.7553,149.0539,41276.0
2021-09-17 12:00:00,159.74,159.78,159.5,159.68,17979.0,149.0633,149.1006,148.8393,149.0073,17979.0
2021-09-17 12:10:00,159.76,159.79,159.47,159.5,21997.0,149.0819,149.1099,148.8113,148.8393,21997.0
2021-09-17 12:20:00,159.52,159.74,159.48,159.49,23072.0,148.858,149.0633,148.8207,148.83,23072.0
2021-09-17 12:30:00,159.47,159.8,159.45,159.8,18790.0,148.8113,149.1193,148.7927,149.1193,18790.0
2021-09-17 12:40:00,159.78,160.02,159.64,159.65,25714.0,149.1006,149.3246,148.97,148.9793,25714.0
2021-09-17 12:50:00,159.7,159.8,159.27,159.3,34919.0,149.026,149.1193,148.6247,148.6527,34919.0
2021-09-17 13:00:00,159.34,159.41,159.2,159.22,16032.0,148.69,148.7553,148.5594,148.578,16032.0
2021-09-17 13:10:00,159.28,159.3,158.96,159.05,19453.0,148.634,148.6527,148.3354,148.4194,19453.0
2021-09-17 13:20:00,159.04,159.31,158.98,159.27,14056.0,148.4101,148.662,148.3541,148.6247,14056.0
2021-09-17 13:30:00,159.27,159.31,159.07,159.28,18720.0,148.6247,148.662,148.4381,148.634,18720.0
2021-09-17 13:40:00,159.26,159.32,158.77,158.78,21601.0,148.6154,148.6714,148.1581,148.1674,21601.0
2021-09-17 13:50:00,158.78,159.08,158.66,159.08,36279.0,148.1674,148.4474,148.0555,148.4474,36279.0
2021-09-17 14:00:00,159.06,159.28,158.99,159.22,33929.0,148.4287,148.634,148.3634,148.578,33929.0
2021-09-17 14:10:00,159.27,159.28,158.88,158.97,28202.0,148.6247,148.634,148.2608,148.3447,28202.0
2021-09-17 14:20:00,158.96,159.19,158.94,159.04,17149.0,148.3354,148.55,148.3168,148.4101,17149.0
2021-09-17 14:30:00,159.05,159.13,158.45,158.88,48830.0,148.4194,148.4941,147.8595,148.2608,48830.0
2021-09-17 14:40:00,158.83,159.32,158.83,159.29,21644.0,148.2141,148.6714,148.2141,148.6434,21644.0
2021-09-17 14:50:00,159.3,159.52,159.3,159.39,54339.0,148.6527,148.858,148.6527,148.7367,54339.0
2021-09-17 15:00:00,159.39,159.78,159.38,159.66,50037.0,148.7367,149.1006,148.7273,148.9886,50037.0
2021-09-17 15:10:00,159.61,159.7,159.41,159.64,24210.0,148.942,149.026,148.7553,148.97,24210.0
2021-09-17 15:20:00,159.62,159.7,159.18,159.28,30951.0,148.9513,149.026,148.5407,148.634,30951.0
2021-09-17 15:30:00,159.28,159.53,159.17,159.46,53669.0,148.634,148.8673,148.5314,148.802,53669.0
2021-09-17 15:40:00,159.5,159.85,159.16,159.16,103462.0,148.8393,149.1659,148.522,148.522,103462.0
2021-09-17 15:50:00,159.16,159.93,159.16,159.51,244016.0,148.522,149.2406,148.522,148.8487,244016.0
2021-09-20 09:30:00,154.09,155.48,153.69,155.47,118545.0,143.7909,145.088,143.4177,145.0787,118545.0
2021-09-20 09:40:00,155.4,157.01,155.11,157.01,85887.0,145.0134,146.5157,144.7427,146.5157,85887.0
2021-09-20 09:50:00,157.0,157.0,155.43,155.43,65597.0,146.5064,146.5064,145.0414,145.0414,65597.0
2021-09-20 10:00:00,155.55,156.52,154.74,155.55,50540.0,145.1533,146.0585,144.3975,145.1533,50540.0
2021-09-20 10:10:00,155.51,155.77,154.95,155.1,37056.0,145.116,145.3586,144.5934,144.7334,37056.0
2021-09-20 10:20:00,155.06,155.07,154.04,154.66,55101.0,144.6961,144.7054,143.7443,144.3228,55101.0
2021-09-20 10:30:00,154.66,155.44,154.21,155.44,38465.0,144.3228,145.0507,143.9029,145.0507,38465.0
2021-09-20 10:40:00,155.37,155.51,154.76,155.28,55220.0,144.9854,145.116,144.4161,144.9014,55220.0
2021-09-20 10:50:00,155.23,155.25,154.78,154.87,28819.0,144.8547,144.8734,144.4348,144.5188,28819.0
2021-09-20 11:00:00,154.79,155.1,154.35,154.86,39215.0,144.4441,144.7334,144.0335,144.5094,39215.0
2021-09-20 11:10:00,154.81,155.09,154.48,154.57,39493.0,144.4628,144.7241,144.1548,144.2388,39493.0
2021-09-20 11:20:00,154.6,154.73,154.29,154.54,27646.0,144.2668,144.3881,143.9775,144.2108,27646.0
2021-09-20 11:30:00,154.53,154.72,154.06,154.68,22291.0,144.2015,144.3788,143.7629,144.3415,22291.0
2021-09-20 11:40:00,154.68,154.78,154.43,154.72,31105.0,144.3415,144.4348,144.1082,144.3788,31105.0
2021-09-20 11:50:00,154.73,154.73,154.36,154.36,35817.0,144.3881,144.3881,144.0429,144.0429,35817.0
2021-09-20 12:00:00,154.36,154.42,153.98,154.15,46992.0,144.0429,144.0989,143.6883,143.8469,46992.0
2021-09-20 12:10:00,154.14,154.59,154.12,154.43,47054.0,143.8376,144.2575,143.8189,144.1082,47054.0
2021-09-20 12:20:00,154.46,154.47,153.79,153.97,69010.0,144.1362,144.1455,143.511,143.6789,69010.0
2021-09-20 12:30:00,153.93,154.15,153.78,154.0,33372.0,143.6416,143.8469,143.5016,143.7069,33372.0
2021-09-20 12:40:00,154.0,154.02,153.79,153.9,44622.0,143.7069,143.7256,143.511,143.6136,44622.0
2021-09-20 12:50:00,153.89,153.96,153.7,153.84,47066.0,143.6043,143.6696,143.427,143.5576,47066.0
2021-09-20 13:00:00,153.82,153.89,153.33,153.43,31359.0,143.539,143.6043,143.0817,143.175,31359.0
2021-09-20 13:10:00,153.44,153.92,153.44,153.9,26380.0,143.1844,143.6323,143.1844,143.6136,26380.0
2021-09-20 13:20:00,153.97,154.22,153.88,154.2,47788.0,143.6789,143.9122,143.595,143.8936,47788.0
2021-09-20 13:30:00,154.17,154.54,153.98,154.54,48742.0,143.8656,144.2108,143.6883,144.2108,48742.0
2021-09-20 13:40:00,154.55,154.64,154.28,154.6,29060.0,144.2202,144.3042,143.9682,144.2668,29060.0
2021-09-20 13:50:00,154.59,154.67,154.43,154.64,25175.0,144.2575,144.3321,144.1082,144.3042,25175.0
2021-09-20 14:00:00,154.67,154.84,154.19,154.2,34259.0,144.3321,144.4908,143.8842,143.8936,34259.0
2021-09-20 14:10:00,154.22,154.35,154.1,154.31,20967.0,143.9122,144.0335,143.8002,143.9962,20967.0
2021-09-20 14:20:00,154.29,154.36,153.94,154.24,19040.0,143.9775,144.0429,143.6509,143.9309,19040.0
2021-09-20 14:30:00,154.24,154.29,153.8,154.04,32140.0,143.9309,143.9775,143.5203,143.7443,32140.0
2021-09-20 14:40:00,154.05,154.34,153.79,154.1,43371.0,143.7536,144.0242,143.511,143.8002,43371.0
2021-09-20 14:50:00,154.08,154.16,153.74,153.81,31731.0,143.7816,143.8562,143.4643,143.5296,31731.0
2021-09-20 15:00:00,153.82,154.13,153.79,154.0,35639.0,143.539,143.8282,143.511,143.7069,35639.0
2021-09-20 15:10:00,153.99,154.22,153.85,154.04,40153.0,143.6976,143.9122,143.567,143.7443,40153.0
2021-09-20 15:20:00,154.05,154.83,154.05,154.83,36337.0,143.7536,144.4815,143.7536,144.4815,36337.0
2021-09-20 15:30:00,154.81,155.57,154.74,155.45,45018.0,144.4628,145.172,144.3975,145.06,45018.0
2021-09-20 15:40:00,155.47,155.73,155.34,155.57,52867.0,145.0787,145.3213,144.9574,145.172,52867.0
2021-09-20 15:50:00,155.63,156.53,155.63,156.36,135355.0,145.228,146.0678,145.228,145.9092,135355.0
2021-09-21 09:30:00,158.0,158.69,157.28,158.61,53800.0,147.4396,148.0835,146.7677,148.0088,53800.0
2021-09-21 09:40:00,158.52,158.58,157.21,158.57,41776.0,147.9248,147.9808,146.7024,147.9715,41776.0
2021-09-21 09:50:00,158.53,158.86,157.79,158.28,43486.0,147.9342,148.2421,147.2436,147.7009,43486.0
2021-09-21 10:00:00,158.36,158.43,157.4,157.42,34202.0,147.7755,147.8408,146.8797,146.8983,34202.0
2021-09-21 10:10:00,157.43,158.03,157.42,157.85,33465.0,146.9077,147.4676,146.8983,147.2996,33465.0
2021-09-21 10:20:00,157.89,157.89,157.17,157.7,28720.0,147.3369,147.3369,146.6651,147.1596,28720.0
2021-09-21 10:30:00,157.65,157.73,157.08,157.44,20682.0,147.113,147.1876,146.5811,146.917,20682.0
2021-09-21 10:40:00,157.45,157.51,156.45,156.46,27041.0,146.9263,146.9823,145.9932,146.0025,27041.0
2021-09-21 10:50:00,156.48,156.8,156.32,156.57,25950.0,146.0212,146.3198,145.8719,146.1052,25950.0
2021-09-21 11:00:00,156.56,157.07,156.33,157.02,33224.0,146.0958,146.5717,145.8812,146.5251,33224.0
2021-09-21 11:10:00,157.0,157.0,156.44,156.59,22676.0,146.5064,146.5064,145.9838,146.1238,22676.0
2021-09-21 11:20:00,156.59,156.74,156.45,156.54,27190.0,146.1238,146.2638,145.9932,146.0772,27190.0
2021-09-21 11:30:00,156.62,157.55,156.62,157.45,40050.0,146.1518,147.0197,146.1518,146.9263,40050.0
2021-09-21 11:40:00,157.44,157.78,157.37,157.54,25070.0,146.917,147.2343,146.8517,147.0103,25070.0
2021-09-21 11:50:00,157.54,157.87,157.48,157.7,29836.0,147.0103,147.3183,146.9543,147.1596,29836.0
2021-09-21 12:00:00,157.74,158.0,157.71,157.83,64886.0,147.197,147.4396,147.169,147.2809,64886.0
2021-09-21 12:10:00,157.8,158.13,157.8,158.01,55762.0,147.2529,147.5609,147.2529,147.4489,55762.0
2021-09-21 12:20:00,158.03,158.25,157.88,157.96,33678.0,147.4676,147.6729,147.3276,147.4023,33678.0
2021-09-21 12:30:00,157.96,158.16,157.83,158.03,25940.0,147.4023,147.5889,147.2809,147.4676,25940.0
2021-09-21 12:40:00,158.01,158.04,157.83,157.84,17787.0,147.4489,147.4769,147.2809,147.2903,17787.0
2021-09-21 12:50:00,157.84,157.85,157.41,157.45,53355.0,147.2903,147.2996,146.889,146.9263,53355.0
2021-09-21 13:00:00,157.45,157.64,157.25,157.4,33030.0,146.9263,147.1036,146.7397,146.8797,33030.0
2021-09-21 13:10:00,157.34,157.65,157.33,157.64,21294.0,146.8237,147.113,146.8144,147.1036,21294.0
2021-09-21 13:20:00,157.63,157.74,157.23,157.42,35227.0,147.0943,147.197,146.721,146.8983,35227.0
2021-09-21 13:30:00,157.44,157.84,157.33,157.83,18579.0,146.917,147.2903,146.8144,147.2809,18579.0
2021-09-21 13:40:00,157.82,157.91,157.58,157.85,18035.0,147.2716,147.3556,147.0477,147.2996,18035.0
2021-09-21 13:50:00,157.83,157.98,157.39,157.5,29458.0,147.2809,147.4209,146.8703,146.973,29458.0
2021-09-21 14:00:00,157.49,157.71,157.4,157.42,29227.0,146.9637,147.169,146.8797,146.8983,29227.0
2021-09-21 14:10:00,157.4,157.49,157.27,157.28,22872.0,146.8797,146.9637,146.7584,146.7677,22872.0
2021-09-21 14:20:00,157.27,157.28,156.93,156.94,30147.0,146.7584,146.7677,146.4411,146.4504,30147.0
2021-09-21 14:30:00,156.99,157.32,156.96,157.11,26941.0,146.4971,146.805,146.4691,146.6091,26941.0
2021-09-21 14:40:00,157.11,157.24,157.04,157.12,25374.0,146.6091,146.7304,146.5437,146.6184,25374.0
2021-09-21 14:50:00,157.15,157.72,157.14,157.28,37115.0,146.6464,147.1783,146.6371,146.7677,37115.0
2021-09-21 15:00:00,157.31,157.68,157.29,157.49,27717.0,146.7957,147.141,146.777,146.9637,27717.0
2021-09-21 15:10:00,157.49,157.8,157.23,157.23,43887.0,146.9637,147.2529,146.721,146.721,43887.0
2021-09-21 15:20:00,157.21,157.58,157.19,157.48,42753.0,146.7024,147.0477,146.6837,146.9543,42753.0
2021-09-21 15:30:00,157.46,157.63,157.37,157.46,57108.0,146.9357,147.0943,146.8517,146.9357,57108.0
2021-09-21 15:40:00,157.46,157.68,156.95,157.09,82153.0,146.9357,147.141,146.4598,146.5904,82153.0
2021-09-21 15:50:00,157.12,157.25,156.46,156.5,253553.0,146.6184,146.7397,146.0025,146.0398,253553.0
2021-09-22 09:30:00,158.68,160.22,158.37,159.6,98518.0,148.0741,149.5112,147.7848,148.9326,98518.0
2021-09-22 09:40:00,159.56,160.08,159.12,160.07,45577.0,148.8953,149.3806,148.4847,149.3712,45577.0
2021-09-22 09:50:00,160.05,160.66,160.03,160.43,45891.0,149.3526,149.9218,149.3339,149.7072,45891.0
2021-09-22 10:00:00,160.54,160.55,160.03,160.17,32979.0,149.8098,149.8191,149.3339,149.4645,32979.0
2021-09-22 10:10:00,160.3,160.33,159.55,159.81,22853.0,149.5859,149.6138,148.886,149.1286,22853.0
2021-09-22 10:20:00,159.8,159.9,159.36,159.38,26123.0,149.1193,149.2126,148.7087,148.7273,26123.0
2021-09-22 10:30:00,159.41,160.1,159.28,160.06,20500.0,148.7553,149.3992,148.634,149.3619,20500.0
2021-09-22 10:40:00,160.03,160.36,160.0,160.36,25046.0,149.3339,149.6418,149.3059,149.6418,25046.0
2021-09-22 10:50:00,160.43,160.58,160.05,160.58,22473.0,149.7072,149.8471,149.3526,149.8471,22473.0
2021-09-22 11:00:00,160.59,160.74,160.23,160.3,39932.0,149.8565,149.9964,149.5205,149.5859,39932.0
2021-09-22 11:10:00,160.38,160.68,160.37,160.57,27304.0,149.6605,149.9405,149.6512,149.8378,27304.0
2021-09-22 11:20:00,160.55,160.59,160.46,160.48,18246.0,149.8191,149.8565,149.7352,149.7538,18246.0
2021-09-22 11:30:00,160.5,160.73,160.39,160.62,42135.0,149.7725,149.9871,149.6698,149.8845,42135.0
2021-09-22 11:40:00,160.61,160.83,160.34,160.58,25273.0,149.8751,150.0804,149.6232,149.8471,25273.0
2021-09-22 11:50:00,160.56,160.84,160.34,160.57,27745.0,149.8285,150.0898,149.6232,149.8378,27745.0
2021-09-22 12:00:00,160.52,160.69,160.41,160.52,18350.0,149.7911,149.9498,149.6885,149.7911,18350.0
2021-09-22 12:10:00,160.51,160.72,160.48,160.55,22261.0,149.7818,149.9778,149.7538,149.8191,22261.0
2021-09-22 12:20:00,160.57,160.72,160.43,160.7,19606.0,149.8378,149.9778,149.7072,149.9591,19606.0
2021-09-22 12:30:00,160.72,160.86,160.64,160.72,25749.0,149.9778,150.1084,149.9031,149.9778,25749.0
2021-09-22 12:40:00,160.75,160.78,160.56,160.57,20902.0,150.0058,150.0338,149.8285,149.8378,20902.0
2021-09-22 12:50:00,160.57,160.6,160.31,160.47,21311.0,149.8378,149.8658,149.5952,149.7445,21311.0
2021-09-22 13:00:00,160.48,160.5,160.28,160.35,31923.0,149.7538,149.7725,149.5672,149.6325,31923.0
2021-09-22 13:10:00,160.39,160.61,160.3,160.47,16857.0,149.6698,149.8751,149.5859,149.7445,16857.0
2021-09-22 13:20:00,160.45,160.47,160.29,160.34,24432.0,149.7258,149.7445,149.5765,149.6232,24432.0
2021-09-22 13:30:00,160.39,160.64,160.36,160.5,29388.0,149.6698,149.9031,149.6418,149.7725,29388.0
2021-09-22 13:40:00,160.48,160.48,160.15,160.22,22269.0,149.7538,149.7538,149.4459,149.5112,22269.0
2021-09-22 13:50:00,160.22,160.32,160.03,160.26,20791.0,149.5112,149.6045,149.3339,149.5485,20791.0
2021-09-22 14:00:00,160.21,161.02,159.91,160.62,46938.0,149.5019,150.2577,149.2219,149.8845,46938.0
2021-09-22 14:10:00,160.68,161.02,160.64,160.75,32451.0,149.9405,150.2577,149.9031,150.0058,32451.0
2021-09-22 14:20:00,160.77,160.95,160.43,160.73,45064.0,150.0244,150.1924,149.7072,149.9871,45064.0
2021-09-22 14:30:00,160.68,160.85,160.43,160.64,47982.0,149.9405,150.0991,149.7072,149.9031,47982.0
2021-09-22 14:40:00,160.61,160.65,159.83,159.86,46417.0,149.8751,149.9125,149.1473,149.1753,46417.0
2021-09-22 14:50:00,159.87,160.36,159.49,160.36,37681.0,149.1846,149.6418,148.83,149.6418,37681.0
2021-09-22 15:00:00,160.34,160.39,160.1,160.26,36714.0,149.6232,149.6698,149.3992,149.5485,36714.0
2021-09-22 15:10:00,160.14,160.88,160.14,160.85,39647.0,149.4365,150.1271,149.4365,150.0991,39647.0
2021-09-22 15:20:00,160.85,160.97,160.65,160.7,42971.0,150.0991,150.2111,149.9125,149.9591,42971.0
2021-09-22 15:30:00,160.72,160.85,160.35,160.82,38219.0,149.9778,150.0991,149.6325,150.0711,38219.0
2021-09-22 15:40:00,160.82,160.82,160.13,160.14,53244.0,150.0711,150.0711,149.4272,149.4365,53244.0
2021-09-22 15:50:00,160.1,160.17,159.58,159.65,168990.0,149.3992,149.4645,148.914,148.9793,168990.0
2021-09-23 09:30:00,161.65,163.6,161.0,163.6,82174.0,150.8456,152.6653,150.2391,152.6653,82174.0
2021-09-23 09:40:00,163.51,164.17,162.58,164.05,76770.0,152.5813,153.1972,151.7135,153.0852,76770.0
2021-09-23 09:50:00,164.07,164.37,163.41,164.21,76745.0,153.1039,153.3838,152.488,153.2345,76745.0
2021-09-23 10:00:00,164.22,164.95,164.18,164.27,54079.0,153.2438,153.9251,153.2065,153.2905,54079.0
2021-09-23 10:10:00,164.31,164.89,164.3,164.74,38641.0,153.3278,153.8691,153.3185,153.7291,38641.0
2021-09-23 10:20:00,164.76,165.0,164.7,164.88,54847.0,153.7478,153.9717,153.6918,153.8597,54847.0
2021-09-23 10:30:00,164.88,165.49,164.82,165.13,47483.0,153.8597,154.429,153.8037,154.093,47483.0
2021-09-23 10:40:00,165.12,165.52,164.89,165.49,29283.0,154.0837,154.457,153.8691,154.429,29283.0
2021-09-23 10:50:00,165.44,165.92,165.44,165.82,43229.0,154.3823,154.8302,154.3823,154.7369,43229.0
2021-09-23 11:00:00,165.84,166.59,165.72,166.49,102189.0,154.7556,155.4554,154.6436,155.3621,102189.0
2021-09-23 11:10:00,166.53,166.71,166.21,166.39,50167.0,155.3994,155.5674,155.1008,155.2688,50167.0
2021-09-23 11:20:00,166.39,166.66,166.12,166.56,31683.0,155.2688,155.5208,155.0169,155.4274,31683.0
2021-09-23 11:30:00,166.55,166.88,166.47,166.88,26805.0,155.4181,155.7261,155.3435,155.7261,26805.0
2021-09-23 11:40:00,166.88,166.88,166.33,166.71,28675.0,155.7261,155.7261,155.2128,155.5674,28675.0
2021-09-23 11:50:00,166.75,166.85,166.65,166.75,33251.0,155.6047,155.6981,155.5114,155.6047,33251.0
2021-09-23 12:00:00,166.76,167.15,166.73,166.89,35332.0,155.6141,155.978,155.5861,155.7354,35332.0
2021-09-23 12:10:00,166.94,167.04,166.73,166.79,26894.0,155.782,155.8754,155.5861,155.6421,26894.0
2021-09-23 12:20:00,166.81,166.91,166.6,166.81,30888.0,155.6607,155.7541,155.4648,155.6607,30888.0
2021-09-23 12:30:00,166.8,167.07,166.77,166.94,26171.0,155.6514,155.9034,155.6234,155.782,26171.0
2021-09-23 12:40:00,167.01,167.12,166.89,167.05,25757.0,155.8474,155.95,155.7354,155.8847,25757.0
2021-09-23 12:50:00,167.05,167.06,166.56,166.56,26241.0,155.8847,155.894,155.4274,155.4274,26241.0
2021-09-23 13:00:00,166.59,166.93,166.58,166.9,42102.0,155.4554,155.7727,155.4461,155.7447,42102.0
2021-09-23 13:10:00,166.89,167.03,166.81,166.99,27560.0,155.7354,155.866,155.6607,155.8287,27560.0
2021-09-23 13:20:00,166.98,166.98,166.72,166.94,28111.0,155.8194,155.8194,155.5767,155.782,28111.0
2021-09-23 13:30:00,166.96,167.03,166.83,167.0,33508.0,155.8007,155.866,155.6794,155.838,33508.0
2021-09-23 13:40:00,167.0,167.1,166.79,166.8,27886.0,155.838,155.9314,155.6421,155.6514,27886.0
2021-09-23 13:50:00,166.81,166.99,166.81,166.81,32678.0,155.6607,155.8287,155.6607,155.6607,32678.0
2021-09-23 14:00:00,166.82,166.82,166.6,166.63,34657.0,155.6701,155.6701,155.4648,155.4928,34657.0
2021-09-23 14:10:00,166.59,166.98,166.59,166.95,38335.0,155.4554,155.8194,155.4554,155.7914,38335.0
2021-09-23 14:20:00,166.96,166.97,166.72,166.84,25404.0,155.8007,155.81,155.5767,155.6887,25404.0
2021-09-23 14:30:00,166.82,166.95,166.62,166.66,17980.0,155.6701,155.7914,155.4834,155.5208,17980.0
2021-09-23 14:40:00,166.66,166.71,166.43,166.46,29424.0,155.5208,155.5674,155.3061,155.3341,29424.0
2021-09-23 14:50:00,166.45,166.61,166.43,166.57,27170.0,155.3248,155.4741,155.3061,155.4368,27170.0
2021-09-23 15:00:00,166.57,166.59,166.36,166.38,30256.0,155.4368,155.4554,155.2408,155.2595,30256.0
2021-09-23 15:10:00,166.37,166.47,166.06,166.44,41554.0,155.2501,155.3435,154.9609,155.3155,41554.0
2021-09-23 15:20:00,166.48,166.65,166.44,166.54,32151.0,155.3528,155.5114,155.3155,155.4088,32151.0
2021-09-23 15:30:00,166.53,166.81,166.4,166.57,57020.0,155.3994,155.6607,155.2781,155.4368,57020.0
2021-09-23 15:40:00,166.58,166.89,166.31,166.35,63277.0,155.4461,155.7354,155.1942,155.2315,63277.0
2021-09-23 15:50:00,166.34,166.53,165.97,166.0,262371.0,155.2221,155.3994,154.8769,154.9049,262371.0
2021-09-24 09:30:00,165.13,166.41,165.01,166.2,96144.0,154.093,155.2875,153.981,155.0915,96144.0
2021-09-24 09:40:00,166.16,166.77,164.96,165.22,65647.0,155.0542,155.6234,153.9344,154.177,65647.0
2021-09-24 09:50:00,165.33,167.09,165.33,167.0,75913.0,154.2797,155.922,154.2797,155.838,75913.0
2021-09-24 10:00:00,167.09,167.17,166.62,166.97,65490.0,155.922,155.9967,155.4834,155.81,65490.0
2021-09-24 10:10:00,166.98,167.47,166.87,167.31,47749.0,155.8194,156.2766,155.7167,156.1273,47749.0
2021-09-24 10:20:00,167.41,167.75,167.35,167.61,33430.0,156.2206,156.5379,156.1646,156.4073,33430.0
2021-09-24 10:30:00,167.65,167.68,166.81,167.29,69225.0,156.4446,156.4726,155.6607,156.1087,69225.0
2021-09-24 10:40:00,167.28,167.6,167.2,167.41,33068.0,156.0993,156.3979,156.0247,156.2206,33068.0
2021-09-24 10:50:00,167.41,167.5,167.06,167.49,21753.0,156.2206,156.3046,155.894,156.2953,21753.0
2021-09-24 11:00:00,167.59,167.79,167.38,167.51,28658.0,156.3886,156.5752,156.1926,156.3139,28658.0
2021-09-24 11:10:00,167.51,167.66,167.38,167.6,17072.0,156.3139,156.4539,156.1926,156.3979,17072.0
2021-09-24 11:20:00,167.59,167.59,167.37,167.39,19722.0,156.3886,156.3886,156.1833,156.202,19722.0
2021-09-24 11:30:00,167.37,167.71,167.32,167.71,16398.0,156.1833,156.5006,156.1366,156.5006,16398.0
2021-09-24 11:40:00,167.75,168.05,167.68,168.0,20581.0,156.5379,156.8179,156.4726,156.7712,20581.0
2021-09-24 11:50:00,167.97,168.0,167.85,167.89,34376.0,156.7432,156.7712,156.6312,156.6685,34376.0
2021-09-24 12:00:00,167.91,167.96,167.67,167.73,38947.0,156.6872,156.7339,156.4633,156.5192,38947.0
2021-09-24 12:10:00,167.74,167.81,167.6,167.72,18122.0,156.5286,156.5939,156.3979,156.5099,18122.0
2021-09-24 12:20:00,167.72,167.85,167.59,167.84,24127.0,156.5099,156.6312,156.3886,156.6219,24127.0
2021-09-24 12:30:00,167.85,167.9,167.68,167.78,29273.0,156.6312,156.6779,156.4726,156.5659,29273.0
2021-09-24 12:40:00,167.79,167.88,167.6,167.61,19770.0,156.5752,156.6592,156.3979,156.4073,19770.0
2021-09-24 12:50:00,167.64,167.7,167.52,167.55,16226.0,156.4353,156.4912,156.3233,156.3513,16226.0
2021-09-24 13:00:00,167.55,167.6,167.31,167.31,18157.0,156.3513,156.3979,156.1273,156.1273,18157.0
2021-09-24 13:10:00,167.31,167.46,167.3,167.38,15791.0,156.1273,156.2673,156.118,156.1926,15791.0
2021-09-24 13:20:00,167.4,167.44,167.23,167.25,19820.0,156.2113,156.2486,156.0527,156.0713,19820.0
2021-09-24 13:30:00,167.25,167.27,166.92,167.06,43819.0,156.0713,156.09,155.7634,155.894,43819.0
2021-09-24 13:40:00,167.04,167.25,166.93,166.99,33249.0,155.8754,156.0713,155.7727,155.8287,33249.0
2021-09-24 13:50:00,166.99,167.01,166.44,166.48,27546.0,155.8287,155.8474,155.3155,155.3528,27546.0
2021-09-24 14:00:00,166.46,166.52,166.28,166.46,46333.0,155.3341,155.3901,155.1662,155.3341,46333.0
2021-09-24 14:10:00,166.47,166.53,166.22,166.36,33311.0,155.3435,155.3994,155.1102,155.2408,33311.0
2021-09-24 14:20:00,166.39,166.54,166.29,166.33,18759.0,155.2688,155.4088,155.1755,155.2128,18759.0
2021-09-24 14:30:00,166.32,166.4,166.08,166.2,21583.0,155.2035,155.2781,154.9795,155.0915,21583.0
2021-09-24 14:40:00,166.2,166.47,166.19,166.45,22991.0,155.0915,155.3435,155.0822,155.3248,22991.0
2021-09-24 14:50:00,166.46,166.53,166.45,166.5,34555.0,155.3341,155.3994,155.3248,155.3715,34555.0
2021-09-24 15:00:00,166.5,166.52,166.14,166.14,30620.0,155.3715,155.3901,155.0355,155.0355,30620.0
2021-09-24 15:10:00,166.14,166.17,165.82,165.82,57508.0,155.0355,155.0635,154.7369,154.7369,57508.0
2021-09-24 15:20:00,165.82,166.15,165.76,166.08,76275.0,154.7369,155.0448,154.6809,154.9795,76275.0
2021-09-24 15:30:00,166.09,166.35,166.06,166.28,68551.0,154.9889,155.2315,154.9609,155.1662,68551.0
2021-09-24 15:40:00,166.28,166.7,166.25,166.45,55692.0,155.1662,155.5581,155.1382,155.3248,55692.0
2021-09-24 15:50:00,166.44,166.6,166.08,166.16,151920.0,155.3155,155.4648,154.9795,155.0542,151920.0
2021-09-27 09:30:00,167.69,169.79,167.31,169.7,99492.0,156.4819,158.4416,156.1273,158.3576,99492.0
2021-09-27 09:40:00,169.8,169.88,168.57,169.08,69658.0,158.4509,158.5255,157.3031,157.779,69658.0
2021-09-27 09:50:00,169.05,169.5,168.72,169.12,55774.0,157.751,158.1709,157.4431,157.8163,55774.0
2021-09-27 10:00:00,169.12,169.21,168.24,168.38,58744.0,157.8163,157.9003,156.9952,157.1258,58744.0
2021-09-27 10:10:00,168.29,168.95,168.05,168.43,30860.0,157.0418,157.6577,156.8179,157.1725,30860.0
2021-09-27 10:20:00,168.42,168.76,168.09,168.76,34219.0,157.1631,157.4804,156.8552,157.4804,34219.0
2021-09-27 10:30:00,168.78,169.17,168.68,168.81,26050.0,157.4991,157.863,157.4057,157.5271,26050.0
2021-09-27 10:40:00,168.78,169.06,168.71,169.0,23230.0,157.4991,157.7603,157.4337,157.7044,23230.0
2021-09-27 10:50:00,169.0,169.06,168.68,168.81,56999.0,157.7044,157.7603,157.4057,157.5271,56999.0
2021-09-27 11:00:00,168.82,169.16,168.68,169.14,39416.0,157.5364,157.8537,157.4057,157.835,39416.0
2021-09-27 11:10:00,169.11,169.4,168.93,169.21,46192.0,157.807,158.0776,157.639,157.9003,46192.0
2021-09-27 11:20:00,169.22,169.51,169.08,169.37,38102.0,157.9097,158.1803,157.779,158.0496,38102.0
2021-09-27 11:30:00,169.37,169.42,169.21,169.34,40157.0,158.0496,158.0963,157.9003,158.0216,40157.0
2021-09-27 11:40:00,169.37,169.61,169.32,169.49,40498.0,158.0496,158.2736,158.003,158.1616,40498.0
2021-09-27 11:50:00,169.49,169.68,169.19,169.51,35763.0,158.1616,158.3389,157.8817,158.1803,35763.0
2021-09-27 12:00:00,169.52,169.67,169.36,169.63,28215.0,158.1896,158.3296,158.0403,158.2923,28215.0
2021-09-27 12:10:00,169.63,169.8,169.61,169.74,34371.0,158.2923,158.4509,158.2736,158.3949,34371.0
2021-09-27 12:20:00,169.74,170.14,169.64,170.06,65085.0,158.3949,158.7682,158.3016,158.6935,65085.0
2021-09-27 12:30:00,170.04,170.08,169.64,169.81,27417.0,158.6748,158.7122,158.3016,158.4602,27417.0
2021-09-27 12:40:00,169.8,169.85,169.66,169.82,26595.0,158.4509,158.4975,158.3202,158.4696,26595.0
2021-09-27 12:50:00,169.8,170.08,169.74,169.92,19810.0,158.4509,158.7122,158.3949,158.5629,19810.0
2021-09-27 13:00:00,169.88,170.11,169.6,169.64,35446.0,158.5255,158.7402,158.2643,158.3016,35446.0
2021-09-27 13:10:00,169.64,169.92,169.63,169.7,28244.0,158.3016,158.5629,158.2923,158.3576,28244.0
2021-09-27 13:20:00,169.69,169.98,169.55,169.81,27255.0,158.3482,158.6189,158.2176,158.4602,27255.0
2021-09-27 13:30:00,169.78,169.9,169.69,169.86,22451.0,158.4322,158.5442,158.3482,158.5069,22451.0
2021-09-27 13:40:00,169.85,169.99,169.77,169.98,14380.0,158.4975,158.6282,158.4229,158.6189,14380.0
2021-09-27 13:50:00,169.97,170.05,169.91,169.99,22076.0,158.6095,158.6842,158.5535,158.6282,22076.0
2021-09-27 14:00:00,170.05,170.27,170.05,170.19,21195.0,158.6842,158.8895,158.6842,158.8148,21195.0
2021-09-27 14:10:00,170.2,170.2,169.84,169.93,84419.0,158.8242,158.8242,158.4882,158.5722,84419.0
2021-09-27 14:20:00,169.98,170.2,169.97,170.18,18948.0,158.6189,158.8242,158.6095,158.8055,18948.0
2021-09-27 14:30:00,170.18,170.21,169.9,169.96,24314.0,158.8055,158.8335,158.5442,158.6002,24314.0
2021-09-27 14:40:00,169.95,170.05,169.9,169.97,65105.0,158.5909,158.6842,158.5442,158.6095,65105.0
2021-09-27 14:50:00,169.97,170.18,169.92,170.03,35171.0,158.6095,158.8055,158.5629,158.6655,35171.0
2021-09-27 15:00:00,170.0,170.0,169.72,169.78,46501.0,158.6375,158.6375,158.3762,158.4322,46501.0
2021-09-27 15:10:00,169.78,169.98,169.77,169.81,23561.0,158.4322,158.6189,158.4229,158.4602,23561.0
2021-09-27 15:20:00,169.82,169.84,169.38,169.5,25086.0,158.4696,158.4882,158.059,158.1709,25086.0
2021-09-27 15:30:00,169.49,169.64,169.43,169.57,40888.0,158.1616,158.3016,158.1056,158.2363,40888.0
2021-09-27 15:40:00,169.62,169.71,169.49,169.49,48485.0,158.2829,158.3669,158.1616,158.1616,48485.0
2021-09-27 15:50:00,169.48,169.79,169.35,169.74,134109.0,158.1523,158.4416,158.031,158.3949,134109.0
2021-09-28 09:30:00,169.44,171.4,169.44,171.25,77392.0,158.115,159.9439,158.115,159.804,77392.0
2021-09-28 09:40:00,171.25,171.5,170.02,170.5,50305.0,159.804,160.0373,158.6562,159.1041,50305.0
2021-09-28 09:50:00,170.44,170.46,169.74,169.87,50930.0,159.0481,159.0668,158.3949,158.5162,50930.0
2021-09-28 10:00:00,169.86,169.92,168.27,168.51,66094.0,158.5069,158.5629,157.0232,157.2471,66094.0
2021-09-28 10:10:00,168.5,168.73,167.55,167.96,89270.0,157.2378,157.4524,156.3513,156.7339,89270.0
2021-09-28 10:20:00,167.95,168.15,167.1,167.47,74861.0,156.7245,156.9112,155.9314,156.2766,74861.0
2021-09-28 10:30:00,167.44,168.93,167.32,168.9,36003.0,156.2486,157.639,156.1366,157.611,36003.0
2021-09-28 10:40:00,168.91,169.58,168.85,169.03,43089.0,157.6204,158.2456,157.5644,157.7324,43089.0
2021-09-28 10:50:00,169.0,169.32,168.62,169.3,49031.0,157.7044,158.003,157.3498,157.9843,49031.0
2021-09-28 11:00:00,169.32,169.48,168.65,168.7,37497.0,158.003,158.1523,157.3778,157.4244,37497.0
2021-09-28 11:10:00,168.76,169.01,168.27,168.7,38753.0,157.4804,157.7137,157.0232,157.4244,38753.0
2021-09-28 11:20:00,168.69,169.14,168.6,168.96,34033.0,157.4151,157.835,157.3311,157.667,34033.0
2021-09-28 11:30:00,168.95,169.07,168.67,168.79,38263.0,157.6577,157.7697,157.3964,157.5084,38263.0
2021-09-28 11:40:00,168.78,169.1,168.69,168.99,33832.0,157.4991,157.7977,157.4151,157.695,33832.0
2021-09-28 11:50:00,168.96,169.29,168.81,169.19,28946.0,157.667,157.975,157.5271,157.8817,28946.0
2021-09-28 12:00:00,169.2,169.2,168.67,168.86,26958.0,157.891,157.891,157.3964,157.5737,26958.0
2021-09-28 12:10:00,168.84,169.13,168.79,168.84,27367.0,157.5551,157.8257,157.5084,157.5551,27367.0
2021-09-28 12:20:00,168.8,168.92,168.6,168.65,23908.0,157.5177,157.6297,157.3311,157.3778,23908.0
2021-09-28 12:30:00,168.65,168.67,168.44,168.53,25928.0,157.3778,157.3964,157.1818,157.2658,25928.0
2021-09-28 12:40:00,168.52,168.52,167.93,168.0,26938.0,157.2564,157.2564,156.7059,156.7712,26938.0
2021-09-28 12:50:00,167.98,168.44,167.89,167.98,28393.0,156.7525,157.1818,156.6685,156.7525,28393.0
2021-09-28 13:00:00,167.98,168.32,167.74,168.1,29909.0,156.7525,157.0698,156.5286,156.8645,29909.0
2021-09-28 13:10:00,168.09,168.4,167.94,168.34,51141.0,156.8552,157.1445,156.7152,157.0885,51141.0
2021-09-28 13:20:00,168.43,168.79,168.4,168.6,19764.0,157.1725,157.5084,157.1445,157.3311,19764.0
2021-09-28 13:30:00,168.6,168.6,168.25,168.27,15921.0,157.3311,157.3311,157.0045,157.0232,15921.0
2021-09-28 13:40:00,168.31,168.44,167.7,167.73,21349.0,157.0605,157.1818,156.4912,156.5192,21349.0
2021-09-28 13:50:00,167.79,167.8,167.41,167.45,17456.0,156.5752,156.5846,156.2206,156.258,17456.0
2021-09-28 14:00:00,167.5,167.62,167.29,167.59,16850.0,156.3046,156.4166,156.1087,156.3886,16850.0
2021-09-28 14:10:00,167.54,167.69,167.12,167.69,21868.0,156.3419,156.4819,155.95,156.4819,21868.0
2021-09-28 14:20:00,167.71,168.23,167.69,168.22,18227.0,156.5006,156.9858,156.4819,156.9765,18227.0
2021-09-28 14:30:00,168.18,168.21,167.85,168.09,22567.0,156.9392,156.9672,156.6312,156.8552,22567.0
2021-09-28 14:40:00,168.09,168.99,168.09,168.92,18524.0,156.8552,157.695,156.8552,157.6297,18524.0
2021-09-28 14:50:00,168.95,169.03,168.75,168.88,17449.0,157.6577,157.7324,157.4711,157.5924,17449.0
2021-09-28 15:00:00,168.89,169.18,168.75,169.05,33054.0,157.6017,157.8723,157.4711,157.751,33054.0
2021-09-28 15:10:00,169.03,169.11,168.82,168.83,30929.0,157.7324,157.807,157.5364,157.5457,30929.0
2021-09-28 15:20:00,168.83,168.84,167.72,167.72,42242.0,157.5457,157.5551,156.5099,156.5099,42242.0
2021-09-28 15:30:00,167.74,167.99,167.48,167.73,57140.0,156.5286,156.7619,156.286,156.5192,57140.0
2021-09-28 15:40:00,167.73,168.22,167.41,167.5,64163.0,156.5192,156.9765,156.2206,156.3046,64163.0
2021-09-28 15:50:00,167.53,167.6,167.2,167.36,150474.0,156.3326,156.3979,156.0247,156.174,150474.0
2021-09-29 09:30:00,168.62,168.62,166.17,166.81,56999.0,157.3498,157.3498,155.0635,155.6607,56999.0
2021-09-29 09:40:00,166.76,167.36,166.42,166.58,23924.0,155.6141,156.174,155.2968,155.4461,23924.0
2021-09-29 09:50:00,166.74,167.14,166.1,166.53,44985.0,155.5954,155.9687,154.9982,155.3994,44985.0
2021-09-29 10:00:00,166.53,166.88,166.07,166.7,20826.0,155.3994,155.7261,154.9702,155.5581,20826.0
2021-09-29 10:10:00,166.74,166.98,166.34,166.74,28037.0,155.5954,155.8194,155.2221,155.5954,28037.0
2021-09-29 10:20:00,166.88,166.93,166.3,166.49,15267.0,155.7261,155.7727,155.1848,155.3621,15267.0
2021-09-29 10:30:00,166.5,166.53,165.92,166.02,28818.0,155.3715,155.3994,154.8302,154.9235,28818.0
2021-09-29 10:40:00,166.13,166.99,166.13,166.91,25825.0,155.0262,155.8287,155.0262,155.7541,25825.0
2021-09-29 10:50:00,166.88,167.08,166.58,166.9,25501.0,155.7261,155.9127,155.4461,155.7447,25501.0
2021-09-29 11:00:00,166.89,167.23,166.63,167.23,37155.0,155.7354,156.0527,155.4928,156.0527,37155.0
2021-09-29 11:10:00,167.22,167.69,167.12,167.13,20037.0,156.0433,156.4819,155.95,155.9593,20037.0
2021-09-29 11:20:00,167.12,167.2,166.85,167.03,17326.0,155.95,156.0247,155.6981,155.866,17326.0
2021-09-29 11:30:00,167.06,167.3,166.89,166.91,44676.0,155.894,156.118,155.7354,155.7541,44676.0
2021-09-29 11:40:00,166.89,166.92,166.66,166.79,10760.0,155.7354,155.7634,155.5208,155.6421,10760.0
2021-09-29 11:50:00,166.88,167.04,166.71,167.04,12528.0,155.7261,155.8754,155.5674,155.8754,12528.0
2021-09-29 12:00:00,167.07,167.28,166.96,167.15,17857.0,155.9034,156.0993,155.8007,155.978,17857.0
2021-09-29 12:10:00,167.11,167.14,166.8,166.91,9442.0,155.9407,155.9687,155.6514,155.7541,9442.0
2021-09-29 12:20:00,166.94,166.94,166.4,166.46,13336.0,155.782,155.782,155.2781,155.3341,13336.0
2021-09-29 12:30:00,166.45,166.72,166.39,166.59,43792.0,155.3248,155.5767,155.2688,155.4554,43792.0
2021-09-29 12:40:00,166.52,166.69,166.34,166.48,28092.0,155.3901,155.5488,155.2221,155.3528,28092.0
2021-09-29 12:50:00,166.48,166.93,166.48,166.84,26728.0,155.3528,155.7727,155.3528,155.6887,26728.0
2021-09-29 13:00:00,166.87,166.87,166.4,166.53,33032.0,155.7167,155.7167,155.2781,155.3994,33032.0
2021-09-29 13:10:00,166.51,166.87,166.48,166.78,18532.0,155.3808,155.7167,155.3528,155.6327,18532.0
2021-09-29 13:20:00,166.89,166.96,166.77,166.89,27072.0,155.7354,155.8007,155.6234,155.7354,27072.0
2021-09-29 13:30:00,166.82,166.82,166.61,166.61,6433.0,155.6701,155.6701,155.4741,155.4741,6433.0
2021-09-29 13:40:00,166.59,166.75,166.46,166.72,14205.0,155.4554,155.6047,155.3341,155.5767,14205.0
2021-09-29 13:50:00,166.73,167.05,166.7,167.0,15825.0,155.5861,155.8847,155.5581,155.838,15825.0
2021-09-29 14:00:00,166.98,167.18,166.9,167.17,23616.0,155.8194,156.006,155.7447,155.9967,23616.0
2021-09-29 14:10:00,167.18,167.47,167.07,167.16,52581.0,156.006,156.2766,155.9034,155.9873,52581.0
2021-09-29 14:20:00,167.14,167.22,167.03,167.12,11375.0,155.9687,156.0433,155.866,155.95,11375.0
2021-09-29 14:30:00,167.11,167.42,167.07,167.3,16703.0,155.9407,156.23,155.9034,156.118,16703.0
2021-09-29 14:40:00,167.3,167.37,167.02,167.04,38334.0,156.118,156.1833,155.8567,155.8754,38334.0
2021-09-29 14:50:00,167.11,167.13,167.01,167.07,26464.0,155.9407,155.9593,155.8474,155.9034,26464.0
2021-09-29 15:00:00,167.08,167.21,166.44,166.52,27048.0,155.9127,156.034,155.3155,155.3901,27048.0
2021-09-29 15:10:00,166.53,167.22,166.5,167.16,13417.0,155.3994,156.0433,155.3715,155.9873,13417.0
2021-09-29 15:20:00,167.15,167.15,166.92,166.95,31812.0,155.978,155.978,155.7634,155.7914,31812.0
2021-09-29 15:30:00,166.91,166.93,166.65,166.67,22592.0,155.7541,155.7727,155.5114,155.5301,22592.0
2021-09-29 15:40:00,166.7,166.78,166.55,166.6,35100.0,155.5581,155.6327,155.4181,155.4648,35100.0
2021-09-29 15:50:00,166.64,166.65,166.33,166.55,149353.0,155.5021,155.5114,155.2128,155.4181,149353.0
2021-09-30 09:30:00,167.88,167.88,165.82,165.94,48792.0,156.6592,156.6592,154.7369,154.8489,48792.0
2021-09-30 09:40:00,165.9,167.45,165.9,167.08,26830.0,154.8116,156.258,154.8116,155.9127,26830.0
2021-09-30 09:50:00,167.21,167.36,166.2,166.33,36846.0,156.034,156.174,155.0915,155.2128,36846.0
2021-09-30 10:00:00,166.31,166.75,165.79,166.31,40265.0,155.1942,155.6047,154.7089,155.1942,40265.0
2021-09-30 10:10:00,166.37,167.04,166.06,166.97,21585.0,155.2501,155.8754,154.9609,155.81,21585.0
2021-09-30 10:20:00,166.92,167.01,165.56,165.67,34544.0,155.7634,155.8474,154.4943,154.5969,34544.0
2021-09-30 10:30:00,165.59,166.33,165.45,166.23,19173.0,154.5223,155.2128,154.3916,155.1195,19173.0
2021-09-30 10:40:00,166.14,166.18,165.54,165.65,26339.0,155.0355,155.0728,154.4756,154.5783,26339.0
2021-09-30 10:50:00,165.61,165.8,165.41,165.52,16389.0,154.5409,154.7182,154.3543,154.457,16389.0
2021-09-30 11:00:00,165.49,165.86,165.3,165.77,22055.0,154.429,154.7742,154.2517,154.6902,22055.0
2021-09-30 11:10:00,165.77,166.26,165.74,166.17,24177.0,154.6902,155.1475,154.6623,155.0635,24177.0
2021-09-30 11:20:00,166.14,166.16,165.83,165.91,19518.0,155.0355,155.0542,154.7462,154.8209,19518.0
2021-09-30 11:30:00,165.96,165.96,165.03,165.18,19941.0,154.8675,154.8675,153.9997,154.1397,19941.0
2021-09-30 11:40:00,165.13,165.13,164.51,164.6,23483.0,154.093,154.093,153.5145,153.5984,23483.0
2021-09-30 11:50:00,164.72,164.82,164.41,164.53,27987.0,153.7104,153.8037,153.4211,153.5331,27987.0
2021-09-30 12:00:00,164.52,164.72,163.38,163.41,27918.0,153.5238,153.7104,152.46,152.488,27918.0
2021-09-30 12:10:00,163.37,163.42,162.9,163.17,33315.0,152.4507,152.4973,152.0121,152.264,33315.0
2021-09-30 12:20:00,163.2,163.35,162.9,162.99,27768.0,152.292,152.432,152.0121,152.0961,27768.0
2021-09-30 12:30:00,162.91,163.2,162.4,163.04,54953.0,152.0214,152.292,151.5455,152.1427,54953.0
2021-09-30 12:40:00,163.06,163.33,162.94,163.33,25178.0,152.1614,152.4133,152.0494,152.4133,25178.0
2021-09-30 12:50:00,163.31,163.46,162.75,162.87,25890.0,152.3947,152.5346,151.8721,151.9841,25890.0
2021-09-30 13:00:00,162.94,163.5,162.59,163.5,26823.0,152.0494,152.572,151.7228,152.572,26823.0
2021-09-30 13:10:00,163.45,163.7,163.21,163.48,17390.0,152.5253,152.7586,152.3014,152.5533,17390.0
2021-09-30 13:20:00,163.42,163.42,162.99,163.2,17849.0,152.4973,152.4973,152.0961,152.292,17849.0
2021-09-30 13:30:00,163.17,163.19,162.69,163.01,30293.0,152.264,152.2827,151.8161,152.1147,30293.0
2021-09-30 13:40:00,163.05,163.49,163.05,163.49,26338.0,152.152,152.5626,152.152,152.5626,26338.0
2021-09-30 13:50:00,163.61,163.69,163.47,163.65,22046.0,152.6746,152.7493,152.544,152.7119,22046.0
2021-09-30 14:00:00,163.64,164.02,163.5,163.68,45199.0,152.7026,153.0572,152.572,152.7399,45199.0
2021-09-30 14:10:00,163.67,163.67,162.89,162.89,27675.0,152.7306,152.7306,152.0027,152.0027,27675.0
2021-09-30 14:20:00,162.9,163.1,162.5,162.95,36758.0,152.0121,152.1987,151.6388,152.0587,36758.0
2021-09-30 14:30:00,162.94,163.28,162.89,163.11,37914.0,152.0494,152.3667,152.0027,152.208,37914.0
2021-09-30 14:40:00,163.17,163.62,163.13,163.5,25286.0,152.264,152.6839,152.2267,152.572,25286.0
2021-09-30 14:50:00,163.54,163.77,162.95,162.95,22909.0,152.6093,152.8239,152.0587,152.0587,22909.0
2021-09-30 15:00:00,163.0,163.05,162.48,162.72,39587.0,152.1054,152.152,151.6201,151.8441,39587.0
2021-09-30 15:10:00,162.76,163.11,162.73,162.96,27112.0,151.8814,152.208,151.8534,152.0681,27112.0
2021-09-30 15:20:00,162.98,163.05,162.73,162.88,33982.0,152.0867,152.152,151.8534,151.9934,33982.0
2021-09-30 15:30:00,162.86,163.33,162.69,163.01,47126.0,151.9747,152.4133,151.8161,152.1147,47126.0
2021-09-30 15:40:00,162.99,162.99,162.24,162.31,47532.0,152.0961,152.0961,151.3962,151.4615,47532.0
2021-09-30 15:50:00,162.12,162.3,161.85,161.95,224272.0,151.2842,151.4522,151.0323,151.1256,224272.0
2021-10-01 09:30:00,162.61,163.77,161.87,163.44,94731.0,151.7415,152.8239,151.0509,152.516,94731.0
2021-10-01 09:40:00,163.45,164.03,162.96,163.09,114425.0,152.5253,153.0665,152.0681,152.1894,114425.0
2021-10-01 09:50:00,163.03,164.56,162.71,164.49,41427.0,152.1334,153.5611,151.8348,153.4958,41427.0
2021-10-01 10:00:00,164.6,165.39,164.26,164.35,76137.0,153.5984,154.3356,153.2812,153.3652,76137.0
2021-10-01 10:10:00,164.4,164.46,162.56,162.77,49705.0,153.4118,153.4678,151.6948,151.8908,49705.0
2021-10-01 10:20:00,162.77,162.95,162.04,162.28,37952.0,151.8908,152.0587,151.2096,151.4335,37952.0
2021-10-01 10:30:00,162.22,163.22,162.2,162.93,84056.0,151.3775,152.3107,151.3589,152.0401,84056.0
2021-10-01 10:40:00,162.86,163.56,162.81,163.56,58086.0,151.9747,152.628,151.9281,152.628,58086.0
2021-10-01 10:50:00,163.56,164.37,163.39,164.31,55285.0,152.628,153.3838,152.4693,153.3278,55285.0
2021-10-01 11:00:00,164.32,164.79,163.79,163.82,50853.0,153.3372,153.7757,152.8426,152.8706,50853.0
2021-10-01 11:10:00,163.85,164.33,163.49,164.29,65253.0,152.8986,153.3465,152.5626,153.3092,65253.0
2021-10-01 11:20:00,164.31,164.72,164.11,164.59,32460.0,153.3278,153.7104,153.1412,153.5891,32460.0
2021-10-01 11:30:00,164.66,164.9,164.51,164.7,36000.0,153.6544,153.8784,153.5145,153.6918,36000.0
2021-10-01 11:40:00,164.72,165.21,164.71,164.73,32728.0,153.7104,154.1677,153.7011,153.7198,32728.0
2021-10-01 11:50:00,164.75,164.75,164.5,164.6,18115.0,153.7384,153.7384,153.5051,153.5984,18115.0
2021-10-01 12:00:00,164.74,164.84,164.57,164.59,28851.0,153.7291,153.8224,153.5705,153.5891,28851.0
2021-10-01 12:10:00,164.63,164.75,164.33,164.43,21914.0,153.6264,153.7384,153.3465,153.4398,21914.0
2021-10-01 12:20:00,164.44,164.98,164.44,164.95,20288.0,153.4491,153.953,153.4491,153.9251,20288.0
2021-10-01 12:30:00,164.97,165.18,164.89,165.01,32607.0,153.9437,154.1397,153.8691,153.981,32607.0
2021-10-01 12:40:00,165.05,165.25,164.99,165.25,21114.0,154.0184,154.205,153.9624,154.205,21114.0
2021-10-01 12:50:00,165.26,165.35,165.08,165.14,21944.0,154.2143,154.2983,154.0464,154.1024,21944.0
2021-10-01 13:00:00,165.17,165.5,164.96,165.5,28662.0,154.1303,154.4383,153.9344,154.4383,28662.0
2021-10-01 13:10:00,165.49,165.57,165.17,165.29,24050.0,154.429,154.5036,154.1303,154.2423,24050.0
2021-10-01 13:20:00,165.32,165.62,165.32,165.57,17361.0,154.2703,154.5503,154.2703,154.5036,17361.0
2021-10-01 13:30:00,165.59,165.88,165.52,165.87,18882.0,154.5223,154.7929,154.457,154.7836,18882.0
2021-10-01 13:40:00,165.88,166.56,165.82,166.53,24376.0,154.7929,155.4274,154.7369,155.3994,24376.0
2021-10-01 13:50:00,166.51,166.57,166.25,166.43,30595.0,155.3808,155.4368,155.1382,155.3061,30595.0
2021-10-01 14:00:00,166.46,166.85,166.46,166.8,25270.0,155.3341,155.6981,155.3341,155.6514,25270.0
2021-10-01 14:10:00,166.84,167.05,166.83,166.91,22173.0,155.6887,155.8847,155.6794,155.7541,22173.0
2021-10-01 14:20:00,166.95,167.24,166.94,167.08,24855.0,155.7914,156.062,155.782,155.9127,24855.0
2021-10-01 14:30:00,167.08,167.29,167.05,167.11,18240.0,155.9127,156.1087,155.8847,155.9407,18240.0
2021-10-01 14:40:00,167.09,167.19,166.87,166.98,15940.0,155.922,156.0153,155.7167,155.8194,15940.0
2021-10-01 14:50:00,166.98,167.43,166.92,167.32,20973.0,155.8194,156.2393,155.7634,156.1366,20973.0
2021-10-01 15:00:00,167.36,167.61,167.33,167.56,28218.0,156.174,156.4073,156.146,156.3606,28218.0
2021-10-01 15:10:00,167.56,167.81,167.49,167.56,22925.0,156.3606,156.5939,156.2953,156.3606,22925.0
2021-10-01 15:20:00,167.59,167.84,167.07,167.19,26171.0,156.3886,156.6219,155.9034,156.0153,26171.0
2021-10-01 15:30:00,167.16,167.2,166.83,167.03,42790.0,155.9873,156.0247,155.6794,155.866,42790.0
2021-10-01 15:40:00,167.02,167.09,166.68,166.74,34155.0,155.8567,155.922,155.5394,155.5954,34155.0
2021-10-01 15:50:00,166.78,167.03,166.27,166.53,123923.0,155.6327,155.866,155.1568,155.3994,123923.0
2021-10-04 09:30:00,166.54,168.81,166.03,168.48,79764.0,155.4088,157.5271,154.9329,157.2191,79764.0
2021-10-04 09:40:00,168.66,169.03,168.26,168.8,64017.0,157.3871,157.7324,157.0138,157.5177,64017.0
2021-10-04 09:50:00,168.8,170.28,168.41,169.42,70743.0,157.5177,158.8988,157.1538,158.0963,70743.0
2021-10-04 10:00:00,169.34,169.67,168.58,169.54,25973.0,158.0216,158.3296,157.3124,158.2083,25973.0
2021-10-04 10:10:00,169.53,169.68,168.25,168.3,29566.0,158.1989,158.3389,157.0045,157.0511,29566.0
2021-10-04 10:20:00,168.31,168.45,167.23,167.58,66983.0,157.0605,157.1911,156.0527,156.3793,66983.0
2021-10-04 10:30:00,167.46,167.6,166.32,166.58,50708.0,156.2673,156.3979,155.2035,155.4461,50708.0
2021-10-04 10:40:00,166.53,167.57,166.4,167.22,63082.0,155.3994,156.3699,155.2781,156.0433,63082.0
2021-10-04 10:50:00,167.08,167.28,166.22,167.08,30308.0,155.9127,156.0993,155.1102,155.9127,30308.0
2021-10-04 11:00:00,167.04,167.1,166.29,167.0,28081.0,155.8754,155.9314,155.1755,155.838,28081.0
2021-10-04 11:10:00,166.93,167.17,166.84,167.16,34814.0,155.7727,155.9967,155.6887,155.9873,34814.0
2021-10-04 11:20:00,167.14,167.14,166.27,166.61,51805.0,155.9687,155.9687,155.1568,155.4741,51805.0
2021-10-04 11:30:00,166.68,166.94,166.43,166.56,48026.0,155.5394,155.782,155.3061,155.4274,48026.0
2021-10-04 11:40:00,166.53,167.1,166.53,166.68,29083.0,155.3994,155.9314,155.3994,155.5394,29083.0
2021-10-04 11:50:00,166.69,167.34,166.53,167.28,28846.0,155.5488,156.1553,155.3994,156.0993,28846.0
2021-10-04 12:00:00,167.25,167.25,166.8,166.99,22024.0,156.0713,156.0713,155.6514,155.8287,22024.0
2021-10-04 12:10:00,166.96,167.11,166.82,166.95,22113.0,155.8007,155.9407,155.6701,155.7914,22113.0
2021-10-04 12:20:00,166.89,166.99,166.66,166.92,21501.0,155.7354,155.8287,155.5208,155.7634,21501.0
2021-10-04 12:30:00,166.96,167.14,166.73,166.81,26915.0,155.8007,155.9687,155.5861,155.6607,26915.0
2021-10-04 12:40:00,166.79,166.79,166.35,166.77,21829.0,155.6421,155.6421,155.2315,155.6234,21829.0
2021-10-04 12:50:00,166.85,167.15,166.71,166.87,24891.0,155.6981,155.978,155.5674,155.7167,24891.0
2021-10-04 13:00:00,166.85,167.06,166.52,167.03,33099.0,155.6981,155.894,155.3901,155.866,33099.0
2021-10-04 13:10:00,167.02,167.19,166.97,167.08,18718.0,155.8567,156.0153,155.81,155.9127,18718.0
2021-10-04 13:20:00,167.08,167.22,166.87,166.95,22850.0,155.9127,156.0433,155.7167,155.7914,22850.0
2021-10-04 13:30:00,166.97,167.29,166.81,167.27,41645.0,155.81,156.1087,155.6607,156.09,41645.0
2021-10-04 13:40:00,167.26,167.31,166.98,167.12,25774.0,156.0807,156.1273,155.8194,155.95,25774.0
2021-10-04 13:50:00,167.14,167.15,166.9,166.94,17967.0,155.9687,155.978,155.7447,155.782,17967.0
2021-10-04 14:00:00,166.92,167.21,166.8,166.9,28001.0,155.7634,156.034,155.6514,155.7447,28001.0
2021-10-04 14:10:00,166.88,166.91,166.4,166.48,22306.0,155.7261,155.7541,155.2781,155.3528,22306.0
2021-10-04 14:20:00,166.55,166.8,166.46,166.69,23703.0,155.4181,155.6514,155.3341,155.5488,23703.0
2021-10-04 14:30:00,166.69,166.8,166.37,166.59,23387.0,155.5488,155.6514,155.2501,155.4554,23387.0
2021-10-04 14:40:00,166.53,166.73,166.49,166.73,16296.0,155.3994,155.5861,155.3621,155.5861,16296.0
2021-10-04 14:50:00,166.73,166.85,166.48,166.64,22537.0,155.5861,155.6981,155.3528,155.5021,22537.0
2021-10-04 15:00:00,166.65,166.84,166.41,166.74,28999.0,155.5114,155.6887,155.2875,155.5954,28999.0
2021-10-04 15:10:00,166.7,166.7,166.15,166.2,27927.0,155.5581,155.5581,155.0448,155.0915,27927.0
2021-10-04 15:20:00,166.23,166.39,166.06,166.31,31026.0,155.1195,155.2688,154.9609,155.1942,31026.0
2021-10-04 15:30:00,166.34,166.38,165.69,165.72,63175.0,155.2221,155.2595,154.6156,154.6436,63175.0
2021-10-04 15:40:00,165.73,166.9,165.73,166.67,78919.0,154.6529,155.7447,154.6529,155.5301,78919.0
2021-10-04 15:50:00,166.68,166.68,165.91,166.12,137715.0,155.5394,155.5394,154.8209,155.0169,137715.0
2021-10-05 09:30:00,168.08,168.24,166.66,167.22,72195.0,156.8458,156.9952,155.5208,156.0433,72195.0
2021-10-05 09:40:00,167.15,167.94,166.39,167.87,50303.0,155.978,156.7152,155.2688,156.6499,50303.0
2021-10-05 09:50:00,167.87,168.64,167.85,167.95,36392.0,156.6499,157.3684,156.6312,156.7245,36392.0
2021-10-05 10:00:00,167.97,169.18,167.97,168.98,29437.0,156.7432,157.8723,156.7432,157.6857,29437.0
2021-10-05 10:10:00,169.03,169.63,168.98,169.13,44827.0,157.7324,158.2923,157.6857,157.8257,44827.0
2021-10-05 10:20:00,169.23,170.15,169.23,170.03,52625.0,157.919,158.7775,157.919,158.6655,52625.0
2021-10-05 10:30:00,170.05,170.47,169.83,169.84,57870.0,158.6842,159.0761,158.4789,158.4882,57870.0
2021-10-05 10:40:00,169.86,170.63,169.86,170.55,36072.0,158.5069,159.2254,158.5069,159.1508,36072.0
2021-10-05 10:50:00,170.58,170.69,170.29,170.38,24615.0,159.1788,159.2814,158.9081,158.9921,24615.0
2021-10-05 11:00:00,170.4,170.4,169.8,170.14,40629.0,159.0108,159.0108,158.4509,158.7682,40629.0
2021-10-05 11:10:00,170.16,170.44,169.93,170.39,31440.0,158.7868,159.0481,158.5722,159.0015,31440.0
2021-10-05 11:20:00,170.42,170.54,170.01,170.04,20800.0,159.0294,159.1414,158.6469,158.6748,20800.0
2021-10-05 11:30:00,170.03,170.34,169.84,169.88,22117.0,158.6655,158.9548,158.4882,158.5255,22117.0
2021-10-05 11:40:00,169.88,170.0,169.77,169.89,15793.0,158.5255,158.6375,158.4229,158.5349,15793.0
2021-10-05 11:50:00,169.91,170.11,169.81,170.11,27083.0,158.5535,158.7402,158.4602,158.7402,27083.0
2021-10-05 12:00:00,170.05,170.41,170.01,170.32,24401.0,158.6842,159.0201,158.6469,158.9361,24401.0
2021-10-05 12:10:00,170.32,170.36,169.84,169.84,16978.0,158.9361,158.9735,158.4882,158.4882,16978.0
2021-10-05 12:20:00,169.84,169.85,169.26,169.41,24491.0,158.4882,158.4975,157.947,158.087,24491.0
2021-10-05 12:30:00,169.39,169.52,169.23,169.29,11750.0,158.0683,158.1896,157.919,157.975,11750.0
2021-10-05 12:40:00,169.34,169.56,169.28,169.56,19908.0,158.0216,158.2269,157.9656,158.2269,19908.0
2021-10-05 12:50:00,169.54,169.9,169.53,169.88,17552.0,158.2083,158.5442,158.1989,158.5255,17552.0
2021-10-05 13:00:00,169.84,169.93,169.67,169.83,23902.0,158.4882,158.5722,158.3296,158.4789,23902.0
2021-10-05 13:10:00,169.83,170.0,169.69,169.71,16462.0,158.4789,158.6375,158.3482,158.3669,16462.0
2021-10-05 13:20:00,169.71,170.03,169.7,169.94,14943.0,158.3669,158.6655,158.3576,158.5815,14943.0
2021-10-05 13:30:00,169.93,170.15,169.9,170.12,23998.0,158.5722,158.7775,158.5442,158.7495,23998.0
2021-10-05 13:40:00,170.17,170.26,169.9,169.9,24427.0,158.7962,158.8801,158.5442,158.5442,24427.0
2021-10-05 13:50:00,169.9,170.07,169.9,170.04,15842.0,158.5442,158.7028,158.5442,158.6748,15842.0
2021-10-05 14:00:00,170.06,170.33,170.06,170.08,24554.0,158.6935,158.9455,158.6935,158.7122,24554.0
2021-10-05 14:10:00,170.1,170.17,169.93,169.93,19998.0,158.7308,158.7962,158.5722,158.5722,19998.0
2021-10-05 14:20:00,169.9,170.0,169.8,169.96,13154.0,158.5442,158.6375,158.4509,158.6002,13154.0
2021-10-05 14:30:00,169.96,170.06,169.46,169.55,21904.0,158.6002,158.6935,158.1336,158.2176,21904.0
2021-10-05 14:40:00,169.53,169.68,169.39,169.55,20377.0,158.1989,158.3389,158.0683,158.2176,20377.0
2021-10-05 14:50:00,169.58,169.61,169.31,169.48,21510.0,158.2456,158.2736,157.9936,158.1523,21510.0
2021-10-05 15:00:00,169.48,169.74,169.43,169.74,14648.0,158.1523,158.3949,158.1056,158.3949,14648.0
2021-10-05 15:10:00,169.74,169.99,169.66,169.98,16489.0,158.3949,158.6282,158.3202,158.6189,16489.0
2021-10-05 15:20:00,170.0,170.01,169.53,169.68,23068.0,158.6375,158.6469,158.1989,158.3389,23068.0
2021-10-05 15:30:00,169.68,169.89,169.64,169.82,42509.0,158.3389,158.5349,158.3016,158.4696,42509.0
2021-10-05 15:40:00,169.84,169.87,169.25,169.32,45877.0,158.4882,158.5162,157.9376,158.003,45877.0
2021-10-05 15:50:00,169.29,169.31,168.57,168.69,104191.0,157.975,157.9936,157.3031,157.4151,104191.0
2021-10-06 09:30:00,166.92,169.03,166.48,167.18,60372.0,155.7634,157.7324,155.3528,156.006,60372.0
2021-10-06 09:40:00,167.3,167.7,166.76,167.12,30809.0,156.118,156.4912,155.6141,155.95,30809.0
2021-10-06 09:50:00,167.04,167.27,166.54,166.86,23108.0,155.8754,156.09,155.4088,155.7074,23108.0
2021-10-06 10:00:00,166.77,166.77,165.6,166.11,30702.0,155.6234,155.6234,154.5316,155.0075,30702.0
2021-10-06 10:10:00,166.07,166.07,165.29,165.29,27296.0,154.9702,154.9702,154.2423,154.2423,27296.0
2021-10-06 10:20:00,165.28,166.28,165.25,165.87,48308.0,154.233,155.1662,154.205,154.7836,48308.0
2021-10-06 10:30:00,165.77,166.66,165.61,165.86,49867.0,154.6902,155.5208,154.5409,154.7742,49867.0
2021-10-06 10:40:00,165.87,166.04,164.71,164.8,32691.0,154.7836,154.9422,153.7011,153.7851,32691.0
2021-10-06 10:50:00,164.8,165.53,164.47,165.53,20470.0,153.7851,154.4663,153.4771,154.4663,20470.0
2021-10-06 11:00:00,165.55,166.58,165.49,166.23,23577.0,154.485,155.4461,154.429,155.1195,23577.0
2021-10-06 11:10:00,166.24,166.69,165.88,166.61,33565.0,155.1288,155.5488,154.7929,155.4741,33565.0
2021-10-06 11:20:00,166.64,166.64,165.78,165.83,28771.0,155.5021,155.5021,154.6996,154.7462,28771.0
2021-10-06 11:30:00,165.84,166.01,165.56,165.93,21509.0,154.7556,154.9142,154.4943,154.8396,21509.0
2021-10-06 11:40:00,166.06,166.31,165.57,166.2,17113.0,154.9609,155.1942,154.5036,155.0915,17113.0
2021-10-06 11:50:00,166.21,167.1,166.21,167.0,21716.0,155.1008,155.9314,155.1008,155.838,21716.0
2021-10-06 12:00:00,167.0,167.17,166.16,166.34,22331.0,155.838,155.9967,155.0542,155.2221,22331.0
2021-10-06 12:10:00,166.34,166.36,166.04,166.17,15486.0,155.2221,155.2408,154.9422,155.0635,15486.0
2021-10-06 12:20:00,166.15,166.34,165.97,166.09,22560.0,155.0448,155.2221,154.8769,154.9889,22560.0
2021-10-06 12:30:00,166.19,166.3,166.02,166.23,22035.0,155.0822,155.1848,154.9235,155.1195,22035.0
2021-10-06 12:40:00,166.33,166.65,166.33,166.47,16197.0,155.2128,155.5114,155.2128,155.3435,16197.0
2021-10-06 12:50:00,166.61,167.0,166.49,166.86,12897.0,155.4741,155.838,155.3621,155.7074,12897.0
2021-10-06 13:00:00,166.91,166.92,166.24,166.29,20005.0,155.7541,155.7634,155.1288,155.1755,20005.0
2021-10-06 13:10:00,166.33,166.84,166.15,166.8,15650.0,155.2128,155.6887,155.0448,155.6514,15650.0
2021-10-06 13:20:00,166.82,167.01,166.62,166.97,18120.0,155.6701,155.8474,155.4834,155.81,18120.0
2021-10-06 13:30:00,166.96,167.62,166.96,167.61,34919.0,155.8007,156.4166,155.8007,156.4073,34919.0
2021-10-06 13:40:00,167.6,167.68,167.45,167.57,15229.0,156.3979,156.4726,156.258,156.3699,15229.0
2021-10-06 13:50:00,167.61,167.61,167.13,167.33,16658.0,156.4073,156.4073,155.9593,156.146,16658.0
2021-10-06 14:00:00,167.39,167.99,167.37,167.99,28804.0,156.202,156.7619,156.1833,156.7619,28804.0
2021-10-06 14:10:00,168.06,168.54,168.02,168.54,26046.0,156.8272,157.2751,156.7899,157.2751,26046.0
2021-10-06 14:20:00,168.56,168.64,168.15,168.2,24367.0,157.2938,157.3684,156.9112,156.9578,24367.0
2021-10-06 14:30:00,168.27,168.37,168.06,168.37,13577.0,157.0232,157.1165,156.8272,157.1165,13577.0
2021-10-06 14:40:00,168.41,168.61,168.41,168.44,18517.0,157.1538,157.3404,157.1538,157.1818,18517.0
2021-10-06 14:50:00,168.45,168.48,167.9,167.95,29179.0,157.1911,157.2191,156.6779,156.7245,29179.0
2021-10-06 15:00:00,167.93,168.36,167.92,168.2,27694.0,156.7059,157.1071,156.6965,156.9578,27694.0
2021-10-06 15:10:00,168.22,168.4,167.97,168.24,27070.0,156.9765,157.1445,156.7432,156.9952,27070.0
2021-10-06 15:20:00,168.26,168.57,168.03,168.52,17630.0,157.0138,157.3031,156.7992,157.2564,17630.0
2021-10-06 15:30:00,168.51,168.51,167.85,168.03,20018.0,157.2471,157.2471,156.6312,156.7992,20018.0
2021-10-06 15:40:00,167.98,168.15,167.71,167.92,32352.0,156.7525,156.9112,156.5006,156.6965,32352.0
2021-10-06 15:50:00,167.93,168.21,167.84,167.94,123818.0,156.7059,156.9672,156.6219,156.7152,123818.0
2021-10-07 09:30:00,169.73,170.64,169.47,170.64,37930.0,158.3856,159.2347,158.1429,159.2347,37930.0
2021-10-07 09:40:00,170.69,170.73,169.22,169.75,40119.0,159.2814,159.3187,157.9097,158.4042,40119.0
2021-10-07 09:50:00,169.7,170.34,169.7,170.11,22575.0,158.3576,158.9548,158.3576,158.7402,22575.0
2021-10-07 10:00:00,170.12,170.31,169.58,169.61,21852.0,158.7495,158.9268,158.2456,158.2736,21852.0
2021-10-07 10:10:00,169.64,170.62,169.47,170.55,22990.0,158.3016,159.2161,158.1429,159.1508,22990.0
2021-10-07 10:20:00,170.55,170.74,170.39,170.66,22164.0,159.1508,159.3281,159.0015,159.2534,22164.0
2021-10-07 10:30:00,170.66,170.95,170.45,170.47,14320.0,159.2534,159.524,159.0574,159.0761,14320.0
2021-10-07 10:40:00,170.52,171.28,170.52,171.28,24104.0,159.1228,159.832,159.1228,159.832,24104.0
2021-10-07 10:50:00,171.27,171.43,170.7,170.84,60890.0,159.8226,159.9719,159.2907,159.4214,60890.0
2021-10-07 11:00:00,170.82,170.82,170.38,170.64,25963.0,159.4027,159.4027,158.9921,159.2347,25963.0
2021-10-07 11:10:00,170.64,170.64,170.06,170.18,29989.0,159.2347,159.2347,158.6935,158.8055,29989.0
2021-10-07 11:20:00,170.21,170.57,170.16,170.52,28779.0,158.8335,159.1694,158.7868,159.1228,28779.0
2021-10-07 11:30:00,170.48,170.51,170.14,170.17,21439.0,159.0854,159.1134,158.7682,158.7962,21439.0
2021-10-07 11:40:00,170.17,170.31,170.12,170.23,17421.0,158.7962,158.9268,158.7495,158.8521,17421.0
2021-10-07 11:50:00,170.24,170.27,169.67,169.75,35047.0,158.8615,158.8895,158.3296,158.4042,35047.0
2021-10-07 12:00:00,169.75,169.89,169.42,169.48,25383.0,158.4042,158.5349,158.0963,158.1523,25383.0
2021-10-07 12:10:00,169.45,169.76,169.37,169.76,29764.0,158.1243,158.4136,158.0496,158.4136,29764.0
2021-10-07 12:20:00,169.76,169.94,169.62,169.62,18461.0,158.4136,158.5815,158.2829,158.2829,18461.0
2021-10-07 12:30:00,169.62,169.88,169.62,169.87,15727.0,158.2829,158.5255,158.2829,158.5162,15727.0
2021-10-07 12:40:00,169.89,169.91,169.38,169.41,16705.0,158.5349,158.5535,158.059,158.087,16705.0
2021-10-07 12:50:00,169.42,169.56,169.19,169.48,13218.0,158.0963,158.2269,157.8817,158.1523,13218.0
2021-10-07 13:00:00,169.5,169.68,169.47,169.61,10636.0,158.1709,158.3389,158.1429,158.2736,10636.0
2021-10-07 13:10:00,169.6,169.62,169.46,169.46,10914.0,158.2643,158.2829,158.1336,158.1336,10914.0
2021-10-07 13:20:00,169.51,169.62,169.45,169.52,19281.0,158.1803,158.2829,158.1243,158.1896,19281.0
2021-10-07 13:30:00,169.5,169.54,169.19,169.24,11551.0,158.1709,158.2083,157.8817,157.9283,11551.0
2021-10-07 13:40:00,169.25,169.37,169.25,169.33,15594.0,157.9376,158.0496,157.9376,158.0123,15594.0
2021-10-07 13:50:00,169.31,169.31,168.93,168.95,30311.0,157.9936,157.9936,157.639,157.6577,30311.0
2021-10-07 14:00:00,168.94,168.94,168.59,168.81,28145.0,157.6484,157.6484,157.3218,157.5271,28145.0
2021-10-07 14:10:00,168.83,169.21,168.83,169.08,20104.0,157.5457,157.9003,157.5457,157.779,20104.0
2021-10-07 14:20:00,169.03,169.1,168.9,168.99,16777.0,157.7324,157.7977,157.611,157.695,16777.0
2021-10-07 14:30:00,169.0,169.11,168.75,168.81,10219.0,157.7044,157.807,157.4711,157.5271,10219.0
2021-10-07 14:40:00,168.83,168.83,168.49,168.51,14251.0,157.5457,157.5457,157.2284,157.2471,14251.0
2021-10-07 14:50:00,168.49,168.52,168.05,168.05,26984.0,157.2284,157.2564,156.8179,156.8179,26984.0
2021-10-07 15:00:00,168.04,168.44,167.98,168.28,32009.0,156.8085,157.1818,156.7525,157.0325,32009.0
2021-10-07 15:10:00,168.28,168.52,168.14,168.52,29133.0,157.0325,157.2564,156.9018,157.2564,29133.0
2021-10-07 15:20:00,168.49,168.62,168.29,168.31,29598.0,157.2284,157.3498,157.0418,157.0605,29598.0
2021-10-07 15:30:00,168.28,168.31,168.09,168.12,45135.0,157.0325,157.0605,156.8552,156.8832,45135.0
2021-10-07 15:40:00,168.14,168.2,167.71,168.13,53766.0,156.9018,156.9578,156.5006,156.8925,53766.0
2021-10-07 15:50:00,168.06,168.21,167.73,167.89,156205.0,156.8272,156.9672,156.5192,156.6685,156205.0
2021-10-08 09:30:00,168.44,169.07,167.4,168.01,67144.0,157.1818,157.7697,156.2113,156.7805,67144.0
2021-10-08 09:40:00,168.1,168.9,167.99,168.48,37403.0,156.8645,157.611,156.7619,157.2191,37403.0
2021-10-08 09:50:00,168.58,169.64,168.15,169.44,31942.0,157.3124,158.3016,156.9112,158.115,31942.0
2021-10-08 10:00:00,169.36,170.55,169.34,170.54,25948.0,158.0403,159.1508,158.0216,159.1414,25948.0
2021-10-08 10:10:00,170.56,171.1,170.38,170.41,39797.0,159.1601,159.664,158.9921,159.0201,39797.0
2021-10-08 10:20:00,170.4,170.49,170.01,170.05,20853.0,159.0108,159.0948,158.6469,158.6842,20853.0
2021-10-08 10:30:00,170.05,170.79,170.05,170.66,42185.0,158.6842,159.3747,158.6842,159.2534,42185.0
2021-10-08 10:40:00,170.67,170.85,170.3,170.76,19910.0,159.2627,159.4307,158.9175,159.3467,19910.0
2021-10-08 10:50:00,170.81,171.28,170.72,170.82,20900.0,159.3934,159.832,159.3094,159.4027,20900.0
2021-10-08 11:00:00,170.82,170.95,170.65,170.95,14098.0,159.4027,159.524,159.2441,159.524,14098.0
2021-10-08 11:10:00,170.95,171.08,170.55,170.6,15395.0,159.524,159.6453,159.1508,159.1974,15395.0
2021-10-08 11:20:00,170.56,170.59,170.16,170.26,17701.0,159.1601,159.1881,158.7868,158.8801,17701.0
2021-10-08 11:30:00,170.27,170.27,169.98,170.19,13721.0,158.8895,158.8895,158.6189,158.8148,13721.0
2021-10-08 11:40:00,170.19,170.19,169.97,170.11,12934.0,158.8148,158.8148,158.6095,158.7402,12934.0
2021-10-08 11:50:00,170.15,170.32,169.82,169.85,12494.0,158.7775,158.9361,158.4696,158.4975,12494.0
2021-10-08 12:00:00,169.83,169.87,169.68,169.8,12158.0,158.4789,158.5162,158.3389,158.4509,12158.0
2021-10-08 12:10:00,169.81,169.83,169.46,169.46,16227.0,158.4602,158.4789,158.1336,158.1336,16227.0
2021-10-08 12:20:00,169.47,169.48,169.18,169.21,20992.0,158.1429,158.1523,157.8723,157.9003,20992.0
2021-10-08 12:30:00,169.21,169.32,169.07,169.21,16582.0,157.9003,158.003,157.7697,157.9003,16582.0
2021-10-08 12:40:00,169.2,169.29,169.01,169.05,16064.0,157.891,157.975,157.7137,157.751,16064.0
2021-10-08 12:50:00,169.04,169.36,169.04,169.2,13456.0,157.7417,158.0403,157.7417,157.891,13456.0
2021-10-08 13:00:00,169.2,169.31,169.04,169.04,14364.0,157.891,157.9936,157.7417,157.7417,14364.0
2021-10-08 13:10:00,169.04,169.14,168.55,168.55,16537.0,157.7417,157.835,157.2844,157.2844,16537.0
2021-10-08 13:20:00,168.55,168.77,168.55,168.76,12038.0,157.2844,157.4897,157.2844,157.4804,12038.0
2021-10-08 13:30:00,168.71,168.84,168.58,168.59,12151.0,157.4337,157.5551,157.3124,157.3218,12151.0
2021-10-08 13:40:00,168.59,168.7,168.52,168.7,16046.0,157.3218,157.4244,157.2564,157.4244,16046.0
2021-10-08 13:50:00,168.66,168.96,168.62,168.94,9900.0,157.3871,157.667,157.3498,157.6484,9900.0
2021-10-08 14:00:00,168.94,169.25,168.88,169.18,19999.0,157.6484,157.9376,157.5924,157.8723,19999.0
2021-10-08 14:10:00,169.2,169.44,169.15,169.4,11813.0,157.891,158.115,157.8443,158.0776,11813.0
2021-10-08 14:20:00,169.41,169.63,169.38,169.63,15904.0,158.087,158.2923,158.059,158.2923,15904.0
2021-10-08 14:30:00,169.62,169.65,169.33,169.34,10306.0,158.2829,158.3109,158.0123,158.0216,10306.0
2021-10-08 14:40:00,169.36,169.39,169.24,169.31,13650.0,158.0403,158.0683,157.9283,157.9936,13650.0
2021-10-08 14:50:00,169.32,169.39,169.09,169.09,24339.0,158.003,158.0683,157.7883,157.7883,24339.0
2021-10-08 15:00:00,169.09,169.33,169.05,169.31,11552.0,157.7883,158.0123,157.751,157.9936,11552.0
2021-10-08 15:10:00,169.34,169.52,169.27,169.41,24942.0,158.0216,158.1896,157.9563,158.087,24942.0
2021-10-08 15:20:00,169.41,169.41,169.23,169.34,21393.0,158.087,158.087,157.919,158.0216,21393.0
2021-10-08 15:30:00,169.37,169.41,169.03,169.12,31851.0,158.0496,158.087,157.7324,157.8163,31851.0
2021-10-08 15:40:00,169.12,169.23,168.86,168.88,48530.0,157.8163,157.919,157.5737,157.5924,48530.0
2021-10-08 15:50:00,168.84,169.05,168.74,168.82,146147.0,157.5551,157.751,157.4617,157.5364,146147.0
2021-10-11 09:30:00,169.5,170.75,168.38,169.1,61547.0,158.1709,159.3374,157.1258,157.7977,61547.0
2021-10-11 09:40:00,169.0,170.18,168.9,170.07,33438.0,157.7044,158.8055,157.611,158.7028,33438.0
2021-10-11 09:50:00,170.14,170.5,169.8,170.26,38328.0,158.7682,159.1041,158.4509,158.8801,38328.0
2021-10-11 10:00:00,170.33,170.53,169.87,170.24,27397.0,158.9455,159.1321,158.5162,158.8615,27397.0
2021-10-11 10:10:00,170.26,170.95,170.14,170.91,46993.0,158.8801,159.524,158.7682,159.4867,46993.0
2021-10-11 10:20:00,170.92,171.06,170.6,170.81,31017.0,159.496,159.6267,159.1974,159.3934,31017.0
2021-10-11 10:30:00,170.83,171.78,170.51,170.83,134303.0,159.412,160.2985,159.1134,159.412,134303.0
2021-10-11 10:40:00,170.76,171.07,170.62,170.9,33960.0,159.3467,159.636,159.2161,159.4774,33960.0
2021-10-11 10:50:00,170.94,171.04,170.28,170.3,27928.0,159.5147,159.608,158.8988,158.9175,27928.0
2021-10-11 11:00:00,170.3,170.51,170.18,170.49,20671.0,158.9175,159.1134,158.8055,159.0948,20671.0
2021-10-11 11:10:00,170.53,170.67,170.28,170.38,20108.0,159.1321,159.2627,158.8988,158.9921,20108.0
2021-10-11 11:20:00,170.41,170.72,170.4,170.64,17606.0,159.0201,159.3094,159.0108,159.2347,17606.0
2021-10-11 11:30:00,170.65,170.86,170.59,170.74,20274.0,159.2441,159.44,159.1881,159.3281,20274.0
2021-10-11 11:40:00,170.78,170.9,170.48,170.5,19464.0,159.3654,159.4774,159.0854,159.1041,19464.0
2021-10-11 11:50:00,170.51,170.91,170.49,170.62,31316.0,159.1134,159.4867,159.0948,159.2161,31316.0
2021-10-11 12:00:00,170.68,170.69,170.22,170.23,13509.0,159.2721,159.2814,158.8428,158.8521,13509.0
2021-10-11 12:10:00,170.2,170.2,169.25,169.25,19815.0,158.8242,158.8242,157.9376,157.9376,19815.0
2021-10-11 12:20:00,169.23,169.36,169.1,169.14,15552.0,157.919,158.0403,157.7977,157.835,15552.0
2021-10-11 12:30:00,169.16,169.2,169.04,169.06,13207.0,157.8537,157.891,157.7417,157.7603,13207.0
2021-10-11 12:40:00,169.1,169.1,168.83,168.9,15372.0,157.7977,157.7977,157.5457,157.611,15372.0
2021-10-11 12:50:00,168.85,168.85,168.27,168.49,19324.0,157.5644,157.5644,157.0232,157.2284,19324.0
2021-10-11 13:00:00,168.43,168.43,167.65,167.72,30072.0,157.1725,157.1725,156.4446,156.5099,30072.0
2021-10-11 13:10:00,167.76,167.85,167.47,167.59,18381.0,156.5472,156.6312,156.2766,156.3886,18381.0
2021-10-11 13:20:00,167.61,167.63,166.67,166.78,33439.0,156.4073,156.4259,155.5301,155.6327,33439.0
2021-10-11 13:30:00,166.75,167.03,166.67,166.89,21676.0,155.6047,155.866,155.5301,155.7354,21676.0
2021-10-11 13:40:00,166.86,166.98,166.24,166.34,28674.0,155.7074,155.8194,155.1288,155.2221,28674.0
2021-10-11 13:50:00,166.31,166.65,166.22,166.58,23468.0,155.1942,155.5114,155.1102,155.4461,23468.0
2021-10-11 14:00:00,166.63,167.1,166.55,167.07,13965.0,155.4928,155.9314,155.4181,155.9034,13965.0
2021-10-11 14:10:00,167.07,167.17,166.94,166.99,14832.0,155.9034,155.9967,155.782,155.8287,14832.0
2021-10-11 14:20:00,166.99,166.99,166.35,166.44,16541.0,155.8287,155.8287,155.2315,155.3155,16541.0
2021-10-11 14:30:00,166.44,166.67,166.4,166.57,11215.0,155.3155,155.5301,155.2781,155.4368,11215.0
2021-10-11 14:40:00,166.59,167.01,166.48,166.96,18218.0,155.4554,155.8474,155.3528,155.8007,18218.0
2021-10-11 14:50:00,166.96,166.98,166.69,166.96,16816.0,155.8007,155.8194,155.5488,155.8007,16816.0
2021-10-11 15:00:00,166.98,167.08,166.4,166.49,16467.0,155.8194,155.9127,155.2781,155.3621,16467.0
2021-10-11 15:10:00,166.52,166.81,166.48,166.62,17260.0,155.3901,155.6607,155.3528,155.4834,17260.0
2021-10-11 15:20:00,166.73,166.86,166.43,166.44,22521.0,155.5861,155.7074,155.3061,155.3155,22521.0
2021-10-11 15:30:00,166.42,166.83,166.42,166.56,29654.0,155.2968,155.6794,155.2968,155.4274,29654.0
2021-10-11 15:40:00,166.57,166.57,166.15,166.31,32028.0,155.4368,155.4368,155.0448,155.1942,32028.0
2021-10-11 15:50:00,166.29,166.43,166.05,166.17,96794.0,155.1755,155.3061,154.9515,155.0635,96794.0
2021-10-12 09:30:00,166.23,167.19,165.35,165.96,77121.0,155.1195,156.0153,154.2983,154.8675,77121.0
2021-10-12 09:40:00,165.84,166.5,165.16,165.73,28010.0,154.7556,155.3715,154.121,154.6529,28010.0
2021-10-12 09:50:00,165.73,166.65,165.72,166.15,42354.0,154.6529,155.5114,154.6436,155.0448,42354.0
2021-10-12 10:00:00,166.03,166.41,165.49,165.8,38131.0,154.9329,155.2875,154.429,154.7182,38131.0
2021-10-12 10:10:00,165.8,166.62,165.4,165.7,45878.0,154.7182,155.4834,154.345,154.6249,45878.0
2021-10-12 10:20:00,165.63,165.92,165.24,165.88,32482.0,154.5596,154.8302,154.1957,154.7929,32482.0
2021-10-12 10:30:00,165.88,166.9,165.71,166.88,28171.0,154.7929,155.7447,154.6343,155.7261,28171.0
2021-10-12 10:40:00,166.9,167.0,166.45,166.8,23700.0,155.7447,155.838,155.3248,155.6514,23700.0
2021-10-12 10:50:00,166.8,167.0,166.65,166.78,17274.0,155.6514,155.838,155.5114,155.6327,17274.0
2021-10-12 11:00:00,166.87,167.18,166.72,166.97,19309.0,155.7167,156.006,155.5767,155.81,19309.0
2021-10-12 11:10:00,167.08,167.26,166.79,167.25,15409.0,155.9127,156.0807,155.6421,156.0713,15409.0
2021-10-12 11:20:00,167.25,167.38,167.09,167.35,32916.0,156.0713,156.1926,155.922,156.1646,32916.0
2021-10-12 11:30:00,167.34,167.45,167.03,167.22,15306.0,156.1553,156.258,155.866,156.0433,15306.0
2021-10-12 11:40:00,167.11,167.49,167.11,167.45,11618.0,155.9407,156.2953,155.9407,156.258,11618.0
2021-10-12 11:50:00,167.45,167.7,167.42,167.64,17400.0,156.258,156.4912,156.23,156.4353,17400.0
2021-10-12 12:00:00,167.67,168.04,167.66,167.99,21041.0,156.4633,156.8085,156.4539,156.7619,21041.0
2021-10-12 12:10:00,168.01,168.23,167.8,167.83,19211.0,156.7805,156.9858,156.5846,156.6126,19211.0
2021-10-12 12:20:00,167.8,168.13,167.77,167.83,15805.0,156.5846,156.8925,156.5566,156.6126,15805.0
2021-10-12 12:30:00,167.83,167.88,167.39,167.46,17904.0,156.6126,156.6592,156.202,156.2673,17904.0
2021-10-12 12:40:00,167.48,167.7,167.41,167.65,19857.0,156.286,156.4912,156.2206,156.4446,19857.0
2021-10-12 12:50:00,167.67,167.88,167.49,167.88,16838.0,156.4633,156.6592,156.2953,156.6592,16838.0
2021-10-12 13:00:00,167.91,168.0,167.78,167.87,14303.0,156.6872,156.7712,156.5659,156.6499,14303.0
2021-10-12 13:10:00,167.91,168.09,167.9,167.99,16344.0,156.6872,156.8552,156.6779,156.7619,16344.0
2021-10-12 13:20:00,168.01,168.03,167.76,167.8,16745.0,156.7805,156.7992,156.5472,156.5846,16745.0
2021-10-12 13:30:00,167.76,168.09,167.69,168.05,13142.0,156.5472,156.8552,156.4819,156.8179,13142.0
2021-10-12 13:40:00,168.03,168.23,168.02,168.08,13138.0,156.7992,156.9858,156.7899,156.8458,13138.0
2021-10-12 13:50:00,168.08,168.2,167.79,168.0,13035.0,156.8458,156.9578,156.5752,156.7712,13035.0
2021-10-12 14:00:00,167.99,168.07,167.89,167.96,17302.0,156.7619,156.8365,156.6685,156.7339,17302.0
2021-10-12 14:10:00,167.96,168.34,167.92,168.25,26171.0,156.7339,157.0885,156.6965,157.0045,26171.0
2021-10-12 14:20:00,168.19,168.19,167.84,167.84,12515.0,156.9485,156.9485,156.6219,156.6219,12515.0
2021-10-12 14:30:00,167.95,167.97,167.74,167.75,12739.0,156.7245,156.7432,156.5286,156.5379,12739.0
2021-10-12 14:40:00,167.76,167.88,167.7,167.87,17481.0,156.5472,156.6592,156.4912,156.6499,17481.0
2021-10-12 14:50:00,167.88,168.07,167.69,167.73,18263.0,156.6592,156.8365,156.4819,156.5192,18263.0
2021-10-12 15:00:00,167.77,167.77,167.37,167.51,14474.0,156.5566,156.5566,156.1833,156.3139,14474.0
2021-10-12 15:10:00,167.58,167.67,167.32,167.46,14695.0,156.3793,156.4633,156.1366,156.2673,14695.0
2021-10-12 15:20:00,167.41,167.57,167.26,167.46,25453.0,156.2206,156.3699,156.0807,156.2673,25453.0
2021-10-12 15:30:00,167.46,167.54,167.23,167.4,25364.0,156.2673,156.3419,156.0527,156.2113,25364.0
2021-10-12 15:40:00,167.33,167.33,166.86,166.99,76998.0,156.146,156.146,155.7074,155.8287,76998.0
2021-10-12 15:50:00,167.01,167.72,166.85,167.64,124587.0,155.8474,156.5099,155.6981,156.4353,124587.0
2021-10-13 09:30:00,167.57,167.74,166.2,166.74,70496.0,156.3699,156.5286,155.0915,155.5954,70496.0
2021-10-13 09:40:00,166.76,166.95,164.33,164.39,51099.0,155.6141,155.7914,153.3465,153.4025,51099.0
2021-10-13 09:50:00,164.39,164.39,162.05,162.1,142292.0,153.4025,153.4025,151.2189,151.2655,142292.0
2021-10-13 10:00:00,162.02,162.11,160.8,160.8,106133.0,151.1909,151.2749,150.0524,150.0524,106133.0
2021-10-13 10:10:00,160.79,160.81,159.73,160.24,185850.0,150.0431,150.0618,149.0539,149.5299,185850.0
2021-10-13 10:20:00,160.23,160.95,159.55,160.42,119446.0,149.5205,150.1924,148.886,149.6978,119446.0
2021-10-13 10:30:00,160.42,160.56,159.75,160.02,67985.0,149.6978,149.8285,149.0726,149.3246,67985.0
2021-10-13 10:40:00,160.02,161.21,159.84,161.21,66272.0,149.3246,150.435,149.1566,150.435,66272.0
2021-10-13 10:50:00,161.23,161.29,160.26,160.28,51631.0,150.4537,150.5097,149.5485,149.5672,51631.0
2021-10-13 11:00:00,160.27,161.32,160.23,160.86,64970.0,149.5579,150.5377,149.5205,150.1084,64970.0
2021-10-13 11:10:00,160.83,160.83,160.25,160.45,52601.0,150.0804,150.0804,149.5392,149.7258,52601.0
2021-10-13 11:20:00,160.43,160.67,160.1,160.17,31314.0,149.7072,149.9311,149.3992,149.4645,31314.0
2021-10-13 11:30:00,160.14,160.14,159.72,159.95,63678.0,149.4365,149.4365,149.0446,149.2592,63678.0
2021-10-13 11:40:00,159.97,160.73,159.92,160.62,49553.0,149.2779,149.9871,149.2312,149.8845,49553.0
2021-10-13 11:50:00,160.6,160.6,160.0,160.19,53805.0,149.8658,149.8658,149.3059,149.4832,53805.0
2021-10-13 12:00:00,160.16,160.39,160.03,160.19,36871.0,149.4552,149.6698,149.3339,149.4832,36871.0
2021-10-13 12:10:00,160.2,160.34,159.89,160.15,27907.0,149.4925,149.6232,149.2033,149.4459,27907.0
2021-10-13 12:20:00,160.17,160.95,160.16,160.9,36716.0,149.4645,150.1924,149.4552,150.1457,36716.0
2021-10-13 12:30:00,160.85,161.01,160.77,160.85,33197.0,150.0991,150.2484,150.0244,150.0991,33197.0
2021-10-13 12:40:00,160.86,161.52,160.81,161.11,61743.0,150.1084,150.7243,150.0618,150.3417,61743.0
2021-10-13 12:50:00,161.12,161.12,160.77,160.82,59942.0,150.351,150.351,150.0244,150.0711,59942.0
2021-10-13 13:00:00,160.82,160.84,160.3,160.51,57048.0,150.0711,150.0898,149.5859,149.7818,57048.0
2021-10-13 13:10:00,160.51,160.69,160.38,160.49,35821.0,149.7818,149.9498,149.6605,149.7632,35821.0
2021-10-13 13:20:00,160.51,161.13,160.51,161.09,28894.0,149.7818,150.3604,149.7818,150.323,28894.0
2021-10-13 13:30:00,161.11,161.84,161.02,161.63,53118.0,150.3417,151.0229,150.2577,150.827,53118.0
2021-10-13 13:40:00,161.62,162.07,161.55,161.93,32307.0,150.8176,151.2375,150.7523,151.1069,32307.0
2021-10-13 13:50:00,161.94,162.04,161.65,161.66,25735.0,151.1162,151.2096,150.8456,150.855,25735.0
2021-10-13 14:00:00,161.62,162.26,161.28,161.65,42798.0,150.8176,151.4148,150.5003,150.8456,42798.0
2021-10-13 14:10:00,161.57,161.96,161.36,161.65,35784.0,150.771,151.1349,150.575,150.8456,35784.0
2021-10-13 14:20:00,161.67,162.14,161.67,161.93,32959.0,150.8643,151.3029,150.8643,151.1069,32959.0
2021-10-13 14:30:00,161.95,162.01,161.66,161.73,28178.0,151.1256,151.1816,150.855,150.9203,28178.0
2021-10-13 14:40:00,161.73,161.73,161.44,161.64,24370.0,150.9203,150.9203,150.6497,150.8363,24370.0
2021-10-13 14:50:00,161.66,161.91,161.61,161.89,21824.0,150.855,151.0882,150.8083,151.0696,21824.0
2021-10-13 15:00:00,161.88,162.62,161.82,162.62,65666.0,151.0602,151.7508,151.0043,151.7508,65666.0
2021-10-13 15:10:00,162.55,162.75,162.31,162.44,57933.0,151.6855,151.8721,151.4615,151.5828,57933.0
2021-10-13 15:20:00,162.41,162.44,162.12,162.19,35876.0,151.5548,151.5828,151.2842,151.3495,35876.0
2021-10-13 15:30:00,162.17,162.6,162.14,162.35,50136.0,151.3309,151.7321,151.3029,151.4988,50136.0
2021-10-13 15:40:00,162.36,162.58,162.03,162.25,112292.0,151.5082,151.7135,151.2002,151.4055,112292.0
2021-10-13 15:50:00,162.19,162.56,161.99,162.15,214368.0,151.3495,151.6948,151.1629,151.3122,214368.0
2021-10-14 09:30:00,165.15,165.33,163.61,163.76,123784.0,154.1117,154.2797,152.6746,152.8146,123784.0
2021-10-14 09:40:00,163.77,164.84,163.6,164.23,77439.0,152.8239,153.8224,152.6653,153.2532,77439.0
2021-10-14 09:50:00,164.21,164.26,162.74,163.57,108432.0,153.2345,153.2812,151.8628,152.6373,108432.0
2021-10-14 10:00:00,163.65,164.48,163.17,163.69,53995.0,152.7119,153.4865,152.264,152.7493,53995.0
2021-10-14 10:10:00,163.77,165.19,163.7,165.11,42739.0,152.8239,154.149,152.7586,154.0744,42739.0
2021-10-14 10:20:00,165.14,165.7,164.97,165.52,40727.0,154.1024,154.6249,153.9437,154.457,40727.0
2021-10-14 10:30:00,165.53,165.76,164.78,165.15,44281.0,154.4663,154.6809,153.7664,154.1117,44281.0
2021-10-14 10:40:00,165.25,165.33,164.73,165.28,41309.0,154.205,154.2797,153.7198,154.233,41309.0
2021-10-14 10:50:00,165.28,165.63,165.26,165.5,32230.0,154.233,154.5596,154.2143,154.4383,32230.0
2021-10-14 11:00:00,165.44,165.53,164.84,165.03,30121.0,154.3823,154.4663,153.8224,153.9997,30121.0
2021-10-14 11:10:00,165.03,165.12,164.39,164.7,29831.0,153.9997,154.0837,153.4025,153.6918,29831.0
2021-10-14 11:20:00,164.73,165.19,164.65,165.02,24974.0,153.7198,154.149,153.6451,153.9904,24974.0
2021-10-14 11:30:00,165.04,165.79,164.94,165.72,21795.0,154.009,154.7089,153.9157,154.6436,21795.0
2021-10-14 11:40:00,165.7,165.72,165.11,165.17,23998.0,154.6249,154.6436,154.0744,154.1303,23998.0
2021-10-14 11:50:00,165.22,165.31,165.02,165.25,31261.0,154.177,154.261,153.9904,154.205,31261.0
2021-10-14 12:00:00,165.24,165.24,164.89,164.9,18322.0,154.1957,154.1957,153.8691,153.8784,18322.0
2021-10-14 12:10:00,164.89,165.08,164.77,164.89,21225.0,153.8691,154.0464,153.7571,153.8691,21225.0
2021-10-14 12:20:00,164.89,165.0,164.68,164.84,28042.0,153.8691,153.9717,153.6731,153.8224,28042.0
2021-10-14 12:30:00,164.86,164.91,164.56,164.84,22179.0,153.8411,153.8877,153.5611,153.8224,22179.0
2021-10-14 12:40:00,164.83,165.0,164.78,164.97,21485.0,153.8131,153.9717,153.7664,153.9437,21485.0
2021-10-14 12:50:00,164.97,165.22,164.85,165.22,18182.0,153.9437,154.177,153.8317,154.177,18182.0
2021-10-14 13:00:00,165.24,165.53,165.12,165.15,20454.0,154.1957,154.4663,154.0837,154.1117,20454.0
2021-10-14 13:10:00,165.13,165.23,164.98,165.0,19417.0,154.093,154.1863,153.953,153.9717,19417.0
2021-10-14 13:20:00,165.02,165.25,165.01,165.21,14816.0,153.9904,154.205,153.981,154.1677,14816.0
2021-10-14 13:30:00,165.22,165.44,165.22,165.4,15554.0,154.177,154.3823,154.177,154.345,15554.0
2021-10-14 13:40:00,165.44,165.84,165.42,165.83,18766.0,154.3823,154.7556,154.3636,154.7462,18766.0
2021-10-14 13:50:00,165.83,165.83,165.64,165.69,16898.0,154.7462,154.7462,154.5689,154.6156,16898.0
2021-10-14 14:00:00,165.68,165.79,165.68,165.77,15687.0,154.6063,154.7089,154.6063,154.6902,15687.0
2021-10-14 14:10:00,165.78,166.09,165.77,166.06,19331.0,154.6996,154.9889,154.6902,154.9609,19331.0
2021-10-14 14:20:00,166.04,166.09,165.79,165.89,16014.0,154.9422,154.9889,154.7089,154.8022,16014.0
2021-10-14 14:30:00,165.87,166.04,165.77,166.03,15787.0,154.7836,154.9422,154.6902,154.9329,15787.0
2021-10-14 14:40:00,166.03,166.14,165.98,166.14,13967.0,154.9329,155.0355,154.8862,155.0355,13967.0
2021-10-14 14:50:00,166.16,166.29,166.14,166.15,19538.0,155.0542,155.1755,155.0355,155.0448,19538.0
2021-10-14 15:00:00,166.17,166.17,165.8,165.8,19737.0,155.0635,155.0635,154.7182,154.7182,19737.0
2021-10-14 15:10:00,165.79,165.81,165.56,165.81,17275.0,154.7089,154.7276,154.4943,154.7276,17275.0
2021-10-14 15:20:00,165.8,165.8,165.55,165.61,18207.0,154.7182,154.7182,154.485,154.5409,18207.0
2021-10-14 15:30:00,165.59,165.75,165.51,165.63,31802.0,154.5223,154.6716,154.4476,154.5596,31802.0
2021-10-14 15:40:00,165.65,165.74,165.31,165.39,43917.0,154.5783,154.6623,154.261,154.3356,43917.0
2021-10-14 15:50:00,165.4,166.1,165.4,166.01,133997.0,154.345,154.9982,154.345,154.9142,133997.0
2021-10-15 09:30:00,168.0,169.1,168.0,168.58,160911.0,156.7712,157.7977,156.7712,157.3124,160911.0
2021-10-15 09:40:00,168.68,169.49,168.56,169.23,54616.0,157.4057,158.1616,157.2938,157.919,54616.0
2021-10-15 09:50:00,169.18,169.74,168.63,169.63,92455.0,157.8723,158.3949,157.3591,158.2923,92455.0
2021-10-15 10:00:00,169.58,169.8,169.07,169.75,65435.0,158.2456,158.4509,157.7697,158.4042,65435.0
2021-10-15 10:10:00,169.74,170.0,169.42,169.73,35811.0,158.3949,158.6375,158.0963,158.3856,35811.0
2021-10-15 10:20:00,169.73,169.88,168.42,168.42,33932.0,158.3856,158.5255,157.1631,157.1631,33932.0
2021-10-15 10:30:00,168.39,168.52,168.01,168.1,40610.0,157.1351,157.2564,156.7805,156.8645,40610.0
2021-10-15 10:40:00,168.11,168.5,167.9,168.49,28736.0,156.8738,157.2378,156.6779,157.2284,28736.0
2021-10-15 10:50:00,168.48,168.54,167.51,167.54,32598.0,157.2191,157.2751,156.3139,156.3419,32598.0
2021-10-15 11:00:00,167.56,167.88,167.26,167.68,23862.0,156.3606,156.6592,156.0807,156.4726,23862.0
2021-10-15 11:10:00,167.69,168.31,167.63,168.14,22465.0,156.4819,157.0605,156.4259,156.9018,22465.0
2021-10-15 11:20:00,168.14,168.34,168.1,168.22,29378.0,156.9018,157.0885,156.8645,156.9765,29378.0
2021-10-15 11:30:00,168.22,168.5,168.22,168.46,16161.0,156.9765,157.2378,156.9765,157.2005,16161.0
2021-10-15 11:40:00,168.46,168.54,168.27,168.33,31263.0,157.2005,157.2751,157.0232,157.0791,31263.0
2021-10-15 11:50:00,168.36,168.42,168.03,168.4,31560.0,157.1071,157.1631,156.7992,157.1445,31560.0
2021-10-15 12:00:00,168.4,168.72,168.31,168.65,20822.0,157.1445,157.4431,157.0605,157.3778,20822.0
2021-10-15 12:10:00,168.65,168.81,168.53,168.65,16382.0,157.3778,157.5271,157.2658,157.3778,16382.0
2021-10-15 12:20:00,168.7,168.71,168.49,168.6,13312.0,157.4244,157.4337,157.2284,157.3311,13312.0
2021-10-15 12:30:00,168.65,168.71,168.24,168.39,16166.0,157.3778,157.4337,156.9952,157.1351,16166.0
2021-10-15 12:40:00,168.41,168.85,168.41,168.76,36729.0,157.1538,157.5644,157.1538,157.4804,36729.0
2021-10-15 12:50:00,168.74,169.03,168.69,168.99,37897.0,157.4617,157.7324,157.4151,157.695,37897.0
2021-10-15 13:00:00,168.98,169.19,168.98,169.15,15650.0,157.6857,157.8817,157.6857,157.8443,15650.0
2021-10-15 13:10:00,169.1,169.1,168.9,168.99,12613.0,157.7977,157.7977,157.611,157.695,12613.0
2021-10-15 13:20:00,168.99,169.03,168.88,168.96,17249.0,157.695,157.7324,157.5924,157.667,17249.0
2021-10-15 13:30:00,168.98,169.15,168.92,169.06,20128.0,157.6857,157.8443,157.6297,157.7603,20128.0
2021-10-15 13:40:00,169.06,169.1,168.96,169.03,37095.0,157.7603,157.7977,157.667,157.7324,37095.0
2021-10-15 13:50:00,169.03,169.45,169.03,169.37,43758.0,157.7324,158.1243,157.7324,158.0496,43758.0
2021-10-15 14:00:00,169.43,169.83,169.42,169.74,39079.0,158.1056,158.4789,158.0963,158.3949,39079.0
2021-10-15 14:10:00,169.75,169.93,169.59,169.87,22309.0,158.4042,158.5722,158.2549,158.5162,22309.0
2021-10-15 14:20:00,169.93,170.2,169.93,170.19,63911.0,158.5722,158.8242,158.5722,158.8148,63911.0
2021-10-15 14:30:00,170.17,170.25,170.01,170.11,14098.0,158.7962,158.8708,158.6469,158.7402,14098.0
2021-10-15 14:40:00,170.11,170.11,169.5,169.6,37205.0,158.7402,158.7402,158.1709,158.2643,37205.0
2021-10-15 14:50:00,169.63,169.85,169.47,169.82,29916.0,158.2923,158.4975,158.1429,158.4696,29916.0
2021-10-15 15:00:00,169.82,169.86,169.64,169.71,24375.0,158.4696,158.5069,158.3016,158.3669,24375.0
2021-10-15 15:10:00,169.69,169.82,169.47,169.52,31063.0,158.3482,158.4696,158.1429,158.1896,31063.0
2021-10-15 15:20:00,169.5,169.52,169.08,169.15,30200.0,158.1709,158.1896,157.779,157.8443,30200.0
2021-10-15 15:30:00,169.11,169.11,168.53,168.64,55077.0,157.807,157.807,157.2658,157.3684,55077.0
2021-10-15 15:40:00,168.63,168.68,168.07,168.12,89992.0,157.3591,157.4057,156.8365,156.8832,89992.0
2021-10-15 15:50:00,168.04,168.64,167.98,168.38,266777.0,156.8085,157.3684,156.7525,157.1258,266777.0
2021-10-18 09:30:00,167.3,168.23,167.03,167.84,49358.0,156.118,156.9858,155.866,156.6219,49358.0
2021-10-18 09:40:00,167.84,169.34,167.59,169.0,33874.0,156.6219,158.0216,156.3886,157.7044,33874.0
2021-10-18 09:50:00,168.93,168.98,168.43,168.9,29460.0,157.639,157.6857,157.1725,157.611,29460.0
2021-10-18 10:00:00,168.9,169.38,168.71,169.05,19923.0,157.611,158.059,157.4337,157.751,19923.0
2021-10-18 10:10:00,169.05,169.2,168.77,169.17,18955.0,157.751,157.891,157.4897,157.863,18955.0
2021-10-18 10:20:00,169.15,169.82,169.12,169.74,20140.0,157.8443,158.4696,157.8163,158.3949,20140.0
2021-10-18 10:30:00,169.78,170.34,169.44,170.32,23426.0,158.4322,158.9548,158.115,158.9361,23426.0
2021-10-18 10:40:00,170.32,170.66,170.2,170.23,33191.0,158.9361,159.2534,158.8242,158.8521,33191.0
2021-10-18 10:50:00,170.19,170.19,169.67,169.69,29113.0,158.8148,158.8148,158.3296,158.3482,29113.0
2021-10-18 11:00:00,169.68,170.09,169.52,169.95,42971.0,158.3389,158.7215,158.1896,158.5909,42971.0
2021-10-18 11:10:00,169.96,170.45,169.95,170.45,24783.0,158.6002,159.0574,158.5909,159.0574,24783.0
2021-10-18 11:20:00,170.46,170.65,170.08,170.09,27540.0,159.0668,159.2441,158.7122,158.7215,27540.0
2021-10-18 11:30:00,170.08,170.22,169.97,169.99,13953.0,158.7122,158.8428,158.6095,158.6282,13953.0
2021-10-18 11:40:00,169.98,170.01,169.83,169.97,10645.0,158.6189,158.6469,158.4789,158.6095,10645.0
2021-10-18 11:50:00,169.96,170.32,169.89,170.25,24853.0,158.6002,158.9361,158.5349,158.8708,24853.0
2021-10-18 12:00:00,170.27,170.3,169.74,169.99,23057.0,158.8895,158.9175,158.3949,158.6282,23057.0
2021-10-18 12:10:00,169.97,170.26,169.97,170.22,15384.0,158.6095,158.8801,158.6095,158.8428,15384.0
2021-10-18 12:20:00,170.22,170.25,169.92,169.96,16456.0,158.8428,158.8708,158.5629,158.6002,16456.0
2021-10-18 12:30:00,169.92,170.06,169.84,169.87,10193.0,158.5629,158.6935,158.4882,158.5162,10193.0
2021-10-18 12:40:00,169.85,169.94,169.79,169.81,9181.0,158.4975,158.5815,158.4416,158.4602,9181.0
2021-10-18 12:50:00,169.78,169.78,169.45,169.49,21261.0,158.4322,158.4322,158.1243,158.1616,21261.0
2021-10-18 13:00:00,169.47,169.59,169.3,169.4,12204.0,158.1429,158.2549,157.9843,158.0776,12204.0
2021-10-18 13:10:00,169.39,169.43,169.09,169.16,12640.0,158.0683,158.1056,157.7883,157.8537,12640.0
2021-10-18 13:20:00,169.16,169.38,169.13,169.3,14330.0,157.8537,158.059,157.8257,157.9843,14330.0
2021-10-18 13:30:00,169.33,169.33,169.14,169.22,15355.0,158.0123,158.0123,157.835,157.9097,15355.0
2021-10-18 13:40:00,169.19,169.22,169.05,169.07,12916.0,157.8817,157.9097,157.751,157.7697,12916.0
2021-10-18 13:50:00,169.08,169.26,168.93,168.99,19195.0,157.779,157.947,157.639,157.695,19195.0
2021-10-18 14:00:00,168.97,169.05,168.75,169.01,18406.0,157.6764,157.751,157.4711,157.7137,18406.0
2021-10-18 14:10:00,169.01,169.14,168.96,169.11,12363.0,157.7137,157.835,157.667,157.807,12363.0
2021-10-18 14:20:00,169.05,169.06,168.93,169.05,13115.0,157.751,157.7603,157.639,157.751,13115.0
2021-10-18 14:30:00,169.03,169.03,168.36,168.48,26236.0,157.7324,157.7324,157.1071,157.2191,26236.0
2021-10-18 14:40:00,168.52,168.66,168.44,168.5,34154.0,157.2564,157.3871,157.1818,157.2378,34154.0
2021-10-18 14:50:00,168.51,168.99,168.46,168.91,20700.0,157.2471,157.695,157.2005,157.6204,20700.0
2021-10-18 15:00:00,168.91,168.96,168.67,168.85,15630.0,157.6204,157.667,157.3964,157.5644,15630.0
2021-10-18 15:10:00,168.85,169.02,168.78,168.94,24280.0,157.5644,157.723,157.4991,157.6484,24280.0
2021-10-18 15:20:00,168.95,168.96,168.71,168.86,38626.0,157.6577,157.667,157.4337,157.5737,38626.0
2021-10-18 15:30:00,168.84,169.23,168.84,169.21,36344.0,157.5551,157.919,157.5551,157.9003,36344.0
2021-10-18 15:40:00,169.21,169.27,169.01,169.07,26939.0,157.9003,157.9563,157.7137,157.7697,26939.0
2021-10-18 15:50:00,169.04,169.44,168.96,169.2,102853.0,157.7417,158.115,157.667,157.891,102853.0
2021-10-19 09:30:00,170.2,170.44,169.17,169.28,48355.0,158.8242,159.0481,157.863,157.9656,48355.0
2021-10-19 09:40:00,169.36,169.88,168.77,168.82,43386.0,158.0403,158.5255,157.4897,157.5364,43386.0
2021-10-19 09:50:00,168.69,168.94,167.8,168.08,63064.0,157.4151,157.6484,156.5846,156.8458,63064.0
2021-10-19 10:00:00,168.15,169.06,167.78,168.87,40732.0,156.9112,157.7603,156.5659,157.583,40732.0
2021-10-19 10:10:00,168.81,169.18,168.8,169.11,21447.0,157.5271,157.8723,157.5177,157.807,21447.0
2021-10-19 10:20:00,169.08,169.12,168.17,168.41,29900.0,157.779,157.8163,156.9298,157.1538,29900.0
2021-10-19 10:30:00,168.41,168.78,168.23,168.47,40044.0,157.1538,157.4991,156.9858,157.2098,40044.0
2021-10-19 10:40:00,168.48,168.96,168.48,168.73,17363.0,157.2191,157.667,157.2191,157.4524,17363.0
2021-10-19 10:50:00,168.86,169.18,168.81,168.91,45562.0,157.5737,157.8723,157.5271,157.6204,45562.0
2021-10-19 11:00:00,168.97,169.4,168.83,169.08,28721.0,157.6764,158.0776,157.5457,157.779,28721.0
2021-10-19 11:10:00,169.12,169.26,168.9,168.9,40977.0,157.8163,157.947,157.611,157.611,40977.0
2021-10-19 11:20:00,168.91,168.93,168.64,168.76,18461.0,157.6204,157.639,157.3684,157.4804,18461.0
2021-10-19 11:30:00,168.71,169.2,168.53,169.15,25469.0,157.4337,157.891,157.2658,157.8443,25469.0
2021-10-19 11:40:00,169.18,169.41,169.18,169.33,13487.0,157.8723,158.087,157.8723,158.0123,13487.0
2021-10-19 11:50:00,169.32,169.32,168.81,168.84,17510.0,158.003,158.003,157.5271,157.5551,17510.0
2021-10-19 12:00:00,168.81,168.9,168.65,168.83,15017.0,157.5271,157.611,157.3778,157.5457,15017.0
2021-10-19 12:10:00,168.8,168.88,168.53,168.83,35948.0,157.5177,157.5924,157.2658,157.5457,35948.0
2021-10-19 12:20:00,168.82,168.99,168.35,168.71,45342.0,157.5364,157.695,157.0978,157.4337,45342.0
2021-10-19 12:30:00,168.67,168.87,168.62,168.85,15537.0,157.3964,157.583,157.3498,157.5644,15537.0
2021-10-19 12:40:00,168.85,169.13,168.82,169.02,22389.0,157.5644,157.8257,157.5364,157.723,22389.0
2021-10-19 12:50:00,169.0,169.17,168.96,169.17,14098.0,157.7044,157.863,157.667,157.863,14098.0
2021-10-19 13:00:00,169.15,169.34,168.78,169.0,49302.0,157.8443,158.0216,157.4991,157.7044,49302.0
2021-10-19 13:10:00,168.98,169.04,168.77,168.77,16169.0,157.6857,157.7417,157.4897,157.4897,16169.0
2021-10-19 13:20:00,168.75,168.85,168.46,168.53,65136.0,157.4711,157.5644,157.2005,157.2658,65136.0
2021-10-19 13:30:00,168.51,169.04,168.47,169.0,28589.0,157.2471,157.7417,157.2098,157.7044,28589.0
2021-10-19 13:40:00,168.99,169.39,168.99,169.34,16191.0,157.695,158.0683,157.695,158.0216,16191.0
2021-10-19 13:50:00,169.33,169.48,169.29,169.42,20418.0,158.0123,158.1523,157.975,158.0963,20418.0
2021-10-19 14:00:00,169.41,169.46,169.11,169.12,16889.0,158.087,158.1336,157.807,157.8163,16889.0
2021-10-19 14:10:00,169.16,169.18,169.0,169.03,15880.0,157.8537,157.8723,157.7044,157.7324,15880.0
2021-10-19 14:20:00,169.02,169.1,168.93,169.02,10586.0,157.723,157.7977,157.639,157.723,10586.0
2021-10-19 14:30:00,169.02,169.02,168.65,168.75,15221.0,157.723,157.723,157.3778,157.4711,15221.0
2021-10-19 14:40:00,168.75,169.08,168.72,169.08,22546.0,157.4711,157.779,157.4431,157.779,22546.0
2021-10-19 14:50:00,169.06,169.32,168.97,169.24,26274.0,157.7603,158.003,157.6764,157.9283,26274.0
2021-10-19 15:00:00,169.22,169.85,169.19,169.8,46251.0,157.9097,158.4975,157.8817,158.4509,46251.0
2021-10-19 15:10:00,169.85,169.9,169.67,169.85,59190.0,158.4975,158.5442,158.3296,158.4975,59190.0
2021-10-19 15:20:00,169.83,169.85,169.34,169.45,29126.0,158.4789,158.4975,158.0216,158.1243,29126.0
2021-10-19 15:30:00,169.44,169.44,169.09,169.44,21667.0,158.115,158.115,157.7883,158.115,21667.0
2021-10-19 15:40:00,169.42,169.67,169.33,169.64,26324.0,158.0963,158.3296,158.0123,158.3016,26324.0
2021-10-19 15:50:00,169.69,169.9,169.63,169.86,93501.0,158.3482,158.5442,158.2923,158.5069,93501.0
2021-10-20 09:30:00,168.92,169.52,168.59,168.61,51403.0,157.6297,158.1896,157.3218,157.3404,51403.0
2021-10-20 09:40:00,168.66,169.14,168.25,169.01,39265.0,157.3871,157.835,157.0045,157.7137,39265.0
2021-10-20 09:50:00,169.17,169.79,168.91,169.13,45452.0,157.863,158.4416,157.6204,157.8257,45452.0
2021-10-20 10:00:00,169.12,169.67,168.96,169.49,46917.0,157.8163,158.3296,157.667,158.1616,46917.0
2021-10-20 10:10:00,169.49,170.17,169.49,169.72,43120.0,158.1616,158.7962,158.1616,158.3762,43120.0
2021-10-20 10:20:00,169.62,170.56,169.54,170.39,41958.0,158.2829,159.1601,158.2083,159.0015,41958.0
2021-10-20 10:30:00,170.35,171.13,170.35,170.94,48081.0,158.9641,159.692,158.9641,159.5147,48081.0
2021-10-20 10:40:00,170.94,172.19,170.88,171.88,222297.0,159.5147,160.6811,159.4587,160.3919,222297.0
2021-10-20 10:50:00,171.88,172.09,171.32,171.45,58585.0,160.3919,160.5878,159.8693,159.9906,58585.0
2021-10-20 11:00:00,171.47,171.86,171.19,171.23,38600.0,160.0093,160.3732,159.748,159.7853,38600.0
2021-10-20 11:10:00,171.23,171.6,171.18,171.48,32027.0,159.7853,160.1306,159.7387,160.0186,32027.0
2021-10-20 11:20:00,171.56,171.8,171.48,171.63,50119.0,160.0933,160.3172,160.0186,160.1586,50119.0
2021-10-20 11:30:00,171.66,172.67,171.65,172.52,116604.0,160.1866,161.1291,160.1772,160.9891,116604.0
2021-10-20 11:40:00,172.52,172.52,172.11,172.41,25360.0,160.9891,160.9891,160.6065,160.8864,25360.0
2021-10-20 11:50:00,172.41,172.55,171.73,171.77,25111.0,160.8864,161.0171,160.2519,160.2892,25111.0
2021-10-20 12:00:00,171.75,172.09,171.71,171.93,19142.0,160.2706,160.5878,160.2332,160.4385,19142.0
2021-10-20 12:10:00,171.93,172.03,171.77,171.92,16626.0,160.4385,160.5318,160.2892,160.4292,16626.0
2021-10-20 12:20:00,171.91,172.2,171.89,172.15,88764.0,160.4199,160.6905,160.4012,160.6438,88764.0
2021-10-20 12:30:00,172.23,172.61,172.18,172.61,14213.0,160.7185,161.0731,160.6718,161.0731,14213.0
2021-10-20 12:40:00,172.62,172.87,172.57,172.81,57234.0,161.0824,161.3157,161.0357,161.2597,57234.0
2021-10-20 12:50:00,172.81,172.81,172.67,172.7,13295.0,161.2597,161.2597,161.1291,161.1571,13295.0
2021-10-20 13:00:00,172.62,172.63,172.43,172.43,14920.0,161.0824,161.0917,160.9051,160.9051,14920.0
2021-10-20 13:10:00,172.47,172.69,172.38,172.38,13418.0,160.9424,161.1477,160.8584,160.8584,13418.0
2021-10-20 13:20:00,172.37,172.88,172.05,172.88,31753.0,160.8491,161.325,160.5505,161.325,31753.0
2021-10-20 13:30:00,172.84,173.02,172.74,172.78,21927.0,161.2877,161.4557,161.1944,161.2317,21927.0
2021-10-20 13:40:00,172.78,172.86,172.43,172.47,27615.0,161.2317,161.3064,160.9051,160.9424,27615.0
2021-10-20 13:50:00,172.43,172.71,172.37,172.67,43260.0,160.9051,161.1664,160.8491,161.1291,43260.0
2021-10-20 14:00:00,172.65,172.86,172.52,172.84,19302.0,161.1104,161.3064,160.9891,161.2877,19302.0
2021-10-20 14:10:00,172.83,173.06,172.81,172.9,29102.0,161.2784,161.493,161.2597,161.3437,29102.0
2021-10-20 14:20:00,172.9,173.02,172.82,172.84,16527.0,161.3437,161.4557,161.269,161.2877,16527.0
2021-10-20 14:30:00,172.87,172.99,172.71,172.78,18115.0,161.3157,161.4277,161.1664,161.2317,18115.0
2021-10-20 14:40:00,172.79,172.84,172.69,172.79,21612.0,161.241,161.2877,161.1477,161.241,21612.0
2021-10-20 14:50:00,172.77,172.91,172.75,172.85,32415.0,161.2224,161.353,161.2037,161.297,32415.0
2021-10-20 15:00:00,172.86,173.05,172.86,173.0,25645.0,161.3064,161.4837,161.3064,161.437,25645.0
2021-10-20 15:10:00,172.99,173.14,172.9,172.92,35888.0,161.4277,161.5676,161.3437,161.3624,35888.0
2021-10-20 15:20:00,172.92,173.13,172.86,173.06,25205.0,161.3624,161.5583,161.3064,161.493,25205.0
2021-10-20 15:30:00,173.04,173.24,172.89,173.11,42235.0,161.4743,161.661,161.3344,161.5397,42235.0
2021-10-20 15:40:00,173.12,173.4,173.1,173.12,98513.0,161.549,161.8103,161.5303,161.549,98513.0
2021-10-20 15:50:00,173.03,173.47,173.03,173.37,183851.0,161.465,161.8756,161.465,161.7823,183851.0
2021-10-21 09:30:00,172.48,173.73,171.93,173.49,46427.0,160.9518,162.1182,160.4385,161.8943,46427.0
2021-10-21 09:40:00,173.48,174.47,173.15,174.41,74874.0,161.8849,162.8088,161.577,162.7528,74874.0
2021-10-21 09:50:00,174.44,174.65,173.23,173.62,26136.0,162.7808,162.9767,161.6516,162.0156,26136.0
2021-10-21 10:00:00,173.62,173.62,172.98,173.17,31013.0,162.0156,162.0156,161.4183,161.5956,31013.0
2021-10-21 10:10:00,173.19,173.25,172.1,172.15,49739.0,161.6143,161.6703,160.5972,160.6438,49739.0
2021-10-21 10:20:00,172.08,172.1,170.02,170.48,86960.0,160.5785,160.5972,158.6562,159.0854,86960.0
2021-10-21 10:30:00,170.53,170.9,170.24,170.37,37237.0,159.1321,159.4774,158.8615,158.9828,37237.0
2021-10-21 10:40:00,170.37,170.67,169.85,170.24,57403.0,158.9828,159.2627,158.4975,158.8615,57403.0
2021-10-21 10:50:00,170.24,170.24,168.71,168.86,72943.0,158.8615,158.8615,157.4337,157.5737,72943.0
2021-10-21 11:00:00,168.82,169.0,167.55,167.66,94159.0,157.5364,157.7044,156.3513,156.4539,94159.0
2021-10-21 11:10:00,167.53,167.91,167.04,167.09,67102.0,156.3326,156.6872,155.8754,155.922,67102.0
2021-10-21 11:20:00,167.14,167.29,166.33,167.25,75106.0,155.9687,156.1087,155.2128,156.0713,75106.0
2021-10-21 11:30:00,167.24,167.3,166.46,166.88,48686.0,156.062,156.118,155.3341,155.7261,48686.0
2021-10-21 11:40:00,166.92,167.45,166.78,166.99,49293.0,155.7634,156.258,155.6327,155.8287,49293.0
2021-10-21 11:50:00,167.02,167.02,166.24,166.37,43159.0,155.8567,155.8567,155.1288,155.2501,43159.0
2021-10-21 12:00:00,166.38,166.76,166.35,166.49,29202.0,155.2595,155.6141,155.2315,155.3621,29202.0
2021-10-21 12:10:00,166.52,166.89,166.41,166.86,30245.0,155.3901,155.7354,155.2875,155.7074,30245.0
2021-10-21 12:20:00,166.88,167.05,166.75,166.75,29046.0,155.7261,155.8847,155.6047,155.6047,29046.0
2021-10-21 12:30:00,166.72,166.77,166.15,166.19,42539.0,155.5767,155.6234,155.0448,155.0822,42539.0
2021-10-21 12:40:00,166.19,166.5,166.15,166.21,29978.0,155.0822,155.3715,155.0448,155.1008,29978.0
2021-10-21 12:50:00,166.22,166.24,165.89,166.08,32774.0,155.1102,155.1288,154.8022,154.9795,32774.0
2021-10-21 13:00:00,166.06,166.57,166.01,166.52,24771.0,154.9609,155.4368,154.9142,155.3901,24771.0
2021-10-21 13:10:00,166.51,166.78,166.45,166.65,37437.0,155.3808,155.6327,155.3248,155.5114,37437.0
2021-10-21 13:20:00,166.66,166.77,166.56,166.74,26299.0,155.5208,155.6234,155.4274,155.5954,26299.0
2021-10-21 13:30:00,166.75,166.79,166.33,166.39,23781.0,155.6047,155.6421,155.2128,155.2688,23781.0
2021-10-21 13:40:00,166.38,166.38,166.13,166.14,30425.0,155.2595,155.2595,155.0262,155.0355,30425.0
2021-10-21 13:50:00,166.1,166.11,165.51,165.51,37667.0,154.9982,155.0075,154.4476,154.4476,37667.0
2021-10-21 14:00:00,165.55,166.05,165.54,166.02,25275.0,154.485,154.9515,154.4756,154.9235,25275.0
2021-10-21 14:10:00,166.01,166.1,165.73,166.0,26217.0,154.9142,154.9982,154.6529,154.9049,26217.0
2021-10-21 14:20:00,165.99,166.38,165.92,166.31,24055.0,154.8955,155.2595,154.8302,155.1942,24055.0
2021-10-21 14:30:00,166.29,166.3,166.0,166.06,43623.0,155.1755,155.1848,154.9049,154.9609,43623.0
2021-10-21 14:40:00,166.04,166.05,165.71,165.91,34641.0,154.9422,154.9515,154.6343,154.8209,34641.0
2021-10-21 14:50:00,165.9,165.94,165.38,165.44,44084.0,154.8116,154.8489,154.3263,154.3823,44084.0
2021-10-21 15:00:00,165.44,165.56,165.07,165.07,78602.0,154.3823,154.4943,154.037,154.037,78602.0
2021-10-21 15:10:00,165.1,165.87,165.08,165.58,83078.0,154.065,154.7836,154.0464,154.5129,83078.0
2021-10-21 15:20:00,165.57,165.76,165.5,165.61,69561.0,154.5036,154.6809,154.4383,154.5409,69561.0
2021-10-21 15:30:00,165.61,166.11,165.48,165.86,78319.0,154.5409,155.0075,154.4196,154.7742,78319.0
2021-10-21 15:40:00,165.87,166.0,165.62,165.74,133691.0,154.7836,154.9049,154.5503,154.6623,133691.0
2021-10-21 15:50:00,165.76,166.01,165.61,165.7,284807.0,154.6809,154.9142,154.5409,154.6249,284807.0
2021-10-22 09:30:00,167.0,168.24,166.92,168.13,127296.0,155.838,156.9952,155.7634,156.8925,127296.0
2021-10-22 09:40:00,168.2,168.65,167.57,168.28,50860.0,156.9578,157.3778,156.3699,157.0325,50860.0
2021-10-22 09:50:00,168.28,169.41,168.28,169.26,37838.0,157.0325,158.087,157.0325,157.947,37838.0
2021-10-22 10:00:00,169.38,169.43,167.69,167.78,42258.0,158.059,158.1056,156.4819,156.5659,42258.0
2021-10-22 10:10:00,167.82,167.85,167.37,167.44,36312.0,156.6032,156.6312,156.1833,156.2486,36312.0
2021-10-22 10:20:00,167.47,167.76,167.17,167.61,31491.0,156.2766,156.5472,155.9967,156.4073,31491.0
2021-10-22 10:30:00,167.55,167.69,166.7,166.7,46944.0,156.3513,156.4819,155.5581,155.5581,46944.0
2021-10-22 10:40:00,166.74,167.02,166.34,166.43,66361.0,155.5954,155.8567,155.2221,155.3061,66361.0
2021-10-22 10:50:00,166.44,166.65,165.93,166.04,55258.0,155.3155,155.5114,154.8396,154.9422,55258.0
2021-10-22 11:00:00,165.97,166.51,165.74,166.29,59160.0,154.8769,155.3808,154.6623,155.1755,59160.0
2021-10-22 11:10:00,166.31,166.52,165.97,166.21,45351.0,155.1942,155.3901,154.8769,155.1008,45351.0
2021-10-22 11:20:00,166.22,166.23,165.63,166.0,20154.0,155.1102,155.1195,154.5596,154.9049,20154.0
2021-10-22 11:30:00,165.94,166.38,165.91,166.19,20183.0,154.8489,155.2595,154.8209,155.0822,20183.0
2021-10-22 11:40:00,166.24,166.54,165.8,165.89,18379.0,155.1288,155.4088,154.7182,154.8022,18379.0
2021-10-22 11:50:00,165.84,166.3,165.75,166.18,17322.0,154.7556,155.1848,154.6716,155.0728,17322.0
2021-10-22 12:00:00,166.18,166.76,166.11,166.66,18968.0,155.0728,155.6141,155.0075,155.5208,18968.0
2021-10-22 12:10:00,166.59,166.75,166.39,166.42,19929.0,155.4554,155.6047,155.2688,155.2968,19929.0
2021-10-22 12:20:00,166.42,166.49,166.18,166.32,16627.0,155.2968,155.3621,155.0728,155.2035,16627.0
2021-10-22 12:30:00,166.31,166.56,166.26,166.36,16148.0,155.1942,155.4274,155.1475,155.2408,16148.0
2021-10-22 12:40:00,166.36,166.61,166.33,166.58,20677.0,155.2408,155.4741,155.2128,155.4461,20677.0
2021-10-22 12:50:00,166.62,166.67,166.43,166.55,10382.0,155.4834,155.5301,155.3061,155.4181,10382.0
2021-10-22 13:00:00,166.55,166.87,166.54,166.84,12378.0,155.4181,155.7167,155.4088,155.6887,12378.0
2021-10-22 13:10:00,166.84,166.89,166.67,166.85,10256.0,155.6887,155.7354,155.5301,155.6981,10256.0
2021-10-22 13:20:00,166.85,166.94,166.67,166.67,8890.0,155.6981,155.782,155.5301,155.5301,8890.0
2021-10-22 13:30:00,166.67,167.1,166.67,167.09,21914.0,155.5301,155.9314,155.5301,155.922,21914.0
2021-10-22 13:40:00,167.14,167.93,166.99,167.89,57573.0,155.9687,156.7059,155.8287,156.6685,57573.0
2021-10-22 13:50:00,167.91,167.99,167.76,167.78,33271.0,156.6872,156.7619,156.5472,156.5659,33271.0
2021-10-22 14:00:00,167.78,167.99,167.74,167.97,14300.0,156.5659,156.7619,156.5286,156.7432,14300.0
2021-10-22 14:10:00,167.98,168.15,167.76,167.87,23092.0,156.7525,156.9112,156.5472,156.6499,23092.0
2021-10-22 14:20:00,167.89,168.2,167.81,168.2,14729.0,156.6685,156.9578,156.5939,156.9578,14729.0
2021-10-22 14:30:00,168.2,168.38,168.13,168.25,19797.0,156.9578,157.1258,156.8925,157.0045,19797.0
2021-10-22 14:40:00,168.27,168.32,168.18,168.32,16155.0,157.0232,157.0698,156.9392,157.0698,16155.0
2021-10-22 14:50:00,168.3,168.55,168.23,168.33,31769.0,157.0511,157.2844,156.9858,157.0791,31769.0
2021-10-22 15:00:00,168.33,168.36,167.87,167.92,41485.0,157.0791,157.1071,156.6499,156.6965,41485.0
2021-10-22 15:10:00,167.92,168.05,167.83,167.99,33280.0,156.6965,156.8179,156.6126,156.7619,33280.0
2021-10-22 15:20:00,168.05,168.38,167.99,168.16,39753.0,156.8179,157.1258,156.7619,156.9205,39753.0
2021-10-22 15:30:00,168.18,168.57,168.1,168.52,69150.0,156.9392,157.3031,156.8645,157.2564,69150.0
2021-10-22 15:40:00,168.5,168.5,167.72,167.86,89360.0,157.2378,157.2378,156.5099,156.6406,89360.0
2021-10-22 15:50:00,167.9,167.99,167.59,167.85,249686.0,156.6779,156.7619,156.3886,156.6312,249686.0
2021-10-25 09:30:00,168.21,169.62,167.73,169.46,85530.0,156.9672,158.2829,156.5192,158.1336,85530.0
2021-10-25 09:40:00,169.6,169.84,166.99,167.03,44281.0,158.2643,158.4882,155.8287,155.866,44281.0
2021-10-25 09:50:00,167.03,168.41,166.5,168.35,47486.0,155.866,157.1538,155.3715,157.0978,47486.0
2021-10-25 10:00:00,168.42,168.98,168.21,168.62,55947.0,157.1631,157.6857,156.9672,157.3498,55947.0
2021-10-25 10:10:00,168.72,168.75,168.15,168.32,30416.0,157.4431,157.4711,156.9112,157.0698,30416.0
2021-10-25 10:20:00,168.32,168.32,167.35,167.44,41828.0,157.0698,157.0698,156.1646,156.2486,41828.0
2021-10-25 10:30:00,167.44,167.74,167.12,167.36,30513.0,156.2486,156.5286,155.95,156.174,30513.0
2021-10-25 10:40:00,167.36,167.79,167.2,167.78,16517.0,156.174,156.5752,156.0247,156.5659,16517.0
2021-10-25 10:50:00,167.94,168.02,167.41,167.48,19236.0,156.7152,156.7899,156.2206,156.286,19236.0
2021-10-25 11:00:00,167.48,167.67,167.35,167.4,22149.0,156.286,156.4633,156.1646,156.2113,22149.0
2021-10-25 11:10:00,167.4,167.69,167.16,167.57,20484.0,156.2113,156.4819,155.9873,156.3699,20484.0
2021-10-25 11:20:00,167.55,167.55,167.12,167.27,21914.0,156.3513,156.3513,155.95,156.09,21914.0
2021-10-25 11:30:00,167.24,167.24,166.95,167.08,13924.0,156.062,156.062,155.7914,155.9127,13924.0
2021-10-25 11:40:00,167.08,167.44,166.98,167.14,22252.0,155.9127,156.2486,155.8194,155.9687,22252.0
2021-10-25 11:50:00,167.13,167.4,167.04,167.26,25623.0,155.9593,156.2113,155.8754,156.0807,25623.0
2021-10-25 12:00:00,167.3,167.47,167.16,167.38,18776.0,156.118,156.2766,155.9873,156.1926,18776.0
2021-10-25 12:10:00,167.42,167.53,167.2,167.22,14599.0,156.23,156.3326,156.0247,156.0433,14599.0
2021-10-25 12:20:00,167.2,167.4,167.1,167.38,14562.0,156.0247,156.2113,155.9314,156.1926,14562.0
2021-10-25 12:30:00,167.41,167.41,166.73,166.79,18651.0,156.2206,156.2206,155.5861,155.6421,18651.0
2021-10-25 12:40:00,166.83,166.91,166.61,166.75,19648.0,155.6794,155.7541,155.4741,155.6047,19648.0
2021-10-25 12:50:00,166.71,166.71,166.22,166.36,30890.0,155.5674,155.5674,155.1102,155.2408,30890.0
2021-10-25 13:00:00,166.37,166.9,166.34,166.89,21090.0,155.2501,155.7447,155.2221,155.7354,21090.0
2021-10-25 13:10:00,166.87,167.07,166.76,166.83,21985.0,155.7167,155.9034,155.6141,155.6794,21985.0
2021-10-25 13:20:00,166.81,166.94,166.75,166.92,16152.0,155.6607,155.782,155.6047,155.7634,16152.0
2021-10-25 13:30:00,166.95,167.03,166.59,166.71,23982.0,155.7914,155.866,155.4554,155.5674,23982.0
2021-10-25 13:40:00,166.7,166.91,166.52,166.86,21188.0,155.5581,155.7541,155.3901,155.7074,21188.0
2021-10-25 13:50:00,166.87,167.47,166.86,167.47,43567.0,155.7167,156.2766,155.7074,156.2766,43567.0
2021-10-25 14:00:00,167.42,167.7,167.39,167.62,22724.0,156.23,156.4912,156.202,156.4166,22724.0
2021-10-25 14:10:00,167.58,167.93,167.42,167.89,25738.0,156.3793,156.7059,156.23,156.6685,25738.0
2021-10-25 14:20:00,167.86,168.05,167.8,167.96,17243.0,156.6406,156.8179,156.5846,156.7339,17243.0
2021-10-25 14:30:00,167.94,167.96,167.4,167.47,77472.0,156.7152,156.7339,156.2113,156.2766,77472.0
2021-10-25 14:40:00,167.46,167.82,167.44,167.69,20206.0,156.2673,156.6032,156.2486,156.4819,20206.0
2021-10-25 14:50:00,167.72,167.85,167.51,167.62,27460.0,156.5099,156.6312,156.3139,156.4166,27460.0
2021-10-25 15:00:00,167.65,167.81,167.51,167.7,36764.0,156.4446,156.5939,156.3139,156.4912,36764.0
2021-10-25 15:10:00,167.69,168.03,167.66,167.98,32159.0,156.4819,156.7992,156.4539,156.7525,32159.0
2021-10-25 15:20:00,167.97,168.04,167.72,168.01,51905.0,156.7432,156.8085,156.5099,156.7805,51905.0
2021-10-25 15:30:00,167.99,168.48,167.88,168.34,61964.0,156.7619,157.2191,156.6592,157.0885,61964.0
2021-10-25 15:40:00,168.35,168.61,168.33,168.55,54005.0,157.0978,157.3404,157.0791,157.2844,54005.0
2021-10-25 15:50:00,168.57,168.76,168.36,168.73,196447.0,157.3031,157.4804,157.1071,157.4524,196447.0
2021-10-26 09:30:00,169.3,169.8,168.41,169.65,104857.0,157.9843,158.4509,157.1538,158.3109,104857.0
2021-10-26 09:40:00,169.77,170.0,168.22,169.01,105794.0,158.4229,158.6375,156.9765,157.7137,105794.0
2021-10-26 09:50:00,169.01,169.43,167.81,167.88,61397.0,157.7137,158.1056,156.5939,156.6592,61397.0
2021-10-26 10:00:00,167.93,168.84,167.8,168.56,48065.0,156.7059,157.5551,156.5846,157.2938,48065.0
2021-10-26 10:10:00,168.63,168.88,168.47,168.57,26976.0,157.3591,157.5924,157.2098,157.3031,26976.0
2021-10-26 10:20:00,168.57,168.86,168.42,168.86,28631.0,157.3031,157.5737,157.1631,157.5737,28631.0
2021-10-26 10:30:00,168.87,168.97,168.33,168.46,33752.0,157.583,157.6764,157.0791,157.2005,33752.0
2021-10-26 10:40:00,168.42,168.6,167.83,168.26,50448.0,157.1631,157.3311,156.6126,157.0138,50448.0
2021-10-26 10:50:00,168.22,168.77,168.14,168.68,33865.0,156.9765,157.4897,156.9018,157.4057,33865.0
2021-10-26 11:00:00,168.63,168.73,168.25,168.28,20580.0,157.3591,157.4524,157.0045,157.0325,20580.0
2021-10-26 11:10:00,168.27,168.75,168.24,168.43,24061.0,157.0232,157.4711,156.9952,157.1725,24061.0
2021-10-26 11:20:00,168.41,168.74,168.4,168.74,19942.0,157.1538,157.4617,157.1445,157.4617,19942.0
2021-10-26 11:30:00,168.74,168.83,168.48,168.74,21555.0,157.4617,157.5457,157.2191,157.4617,21555.0
2021-10-26 11:40:00,168.69,168.93,168.43,168.43,30989.0,157.4151,157.639,157.1725,157.1725,30989.0
2021-10-26 11:50:00,168.42,168.62,168.09,168.13,24923.0,157.1631,157.3498,156.8552,156.8925,24923.0
2021-10-26 12:00:00,168.14,168.19,167.58,167.6,40543.0,156.9018,156.9485,156.3793,156.3979,40543.0
2021-10-26 12:10:00,167.61,167.64,167.06,167.16,32042.0,156.4073,156.4353,155.894,155.9873,32042.0
2021-10-26 12:20:00,167.16,167.21,166.96,167.0,28085.0,155.9873,156.034,155.8007,155.838,28085.0
2021-10-26 12:30:00,166.96,166.96,166.27,166.3,24134.0,155.8007,155.8007,155.1568,155.1848,24134.0
2021-10-26 12:40:00,166.3,166.32,164.94,164.97,67119.0,155.1848,155.2035,153.9157,153.9437,67119.0
2021-10-26 12:50:00,164.91,165.4,164.56,165.39,69739.0,153.8877,154.345,153.5611,154.3356,69739.0
2021-10-26 13:00:00,165.54,165.62,165.14,165.27,56700.0,154.4756,154.5503,154.1024,154.2237,56700.0
2021-10-26 13:10:00,165.26,165.78,165.21,165.64,24736.0,154.2143,154.6996,154.1677,154.5689,24736.0
2021-10-26 13:20:00,165.67,165.81,165.49,165.49,32719.0,154.5969,154.7276,154.429,154.429,32719.0
2021-10-26 13:30:00,165.49,166.08,165.42,165.91,27592.0,154.429,154.9795,154.3636,154.8209,27592.0
2021-10-26 13:40:00,165.88,165.96,165.58,165.84,32200.0,154.7929,154.8675,154.5129,154.7556,32200.0
2021-10-26 13:50:00,165.88,165.99,165.75,165.88,28759.0,154.7929,154.8955,154.6716,154.7929,28759.0
2021-10-26 14:00:00,165.86,166.23,165.78,166.14,31319.0,154.7742,155.1195,154.6996,155.0355,31319.0
2021-10-26 14:10:00,166.14,166.36,165.89,166.34,24400.0,155.0355,155.2408,154.8022,155.2221,24400.0
2021-10-26 14:20:00,166.31,166.32,166.02,166.31,37783.0,155.1942,155.2035,154.9235,155.1942,37783.0
2021-10-26 14:30:00,166.35,166.44,166.24,166.24,16343.0,155.2315,155.3155,155.1288,155.1288,16343.0
2021-10-26 14:40:00,166.16,166.39,165.89,165.93,34994.0,155.0542,155.2688,154.8022,154.8396,34994.0
2021-10-26 14:50:00,165.94,166.25,165.85,166.12,30215.0,154.8489,155.1382,154.7649,155.0169,30215.0
2021-10-26 15:00:00,166.14,166.21,165.86,166.02,51232.0,155.0355,155.1008,154.7742,154.9235,51232.0
2021-10-26 15:10:00,166.03,166.26,165.78,165.83,46962.0,154.9329,155.1475,154.6996,154.7462,46962.0
2021-10-26 15:20:00,165.83,165.9,165.6,165.65,50398.0,154.7462,154.8116,154.5316,154.5783,50398.0
2021-10-26 15:30:00,165.64,165.75,165.52,165.55,119983.0,154.5689,154.6716,154.457,154.485,119983.0
2021-10-26 15:40:00,165.56,165.59,164.61,165.42,150461.0,154.4943,154.5223,153.6078,154.3636,150461.0
2021-10-26 15:50:00,165.53,165.53,164.6,164.96,271432.0,154.4663,154.4663,153.5984,153.9344,271432.0
2021-10-27 09:30:00,160.14,161.49,154.27,156.89,399428.0,149.4365,150.6963,143.9589,146.4038,399428.0
2021-10-27 09:40:00,156.77,157.61,155.77,156.29,215655.0,146.2918,147.0756,145.3586,145.8439,215655.0
2021-10-27 09:50:00,156.1,156.34,155.5,155.7,210482.0,145.6666,145.8905,145.1067,145.2933,210482.0
2021-10-27 10:00:00,155.67,156.52,155.51,156.39,241890.0,145.2653,146.0585,145.116,145.9372,241890.0
2021-10-27 10:10:00,156.41,157.05,155.2,155.2,238034.0,145.9559,146.5531,144.8267,144.8267,238034.0
2021-10-27 10:20:00,155.15,155.38,154.32,154.58,225863.0,144.7801,144.9947,144.0055,144.2482,225863.0
2021-10-27 10:30:00,154.57,155.41,154.28,154.95,181954.0,144.2388,145.0227,143.9682,144.5934,181954.0
2021-10-27 10:40:00,154.94,155.03,154.14,154.14,121161.0,144.5841,144.6681,143.8376,143.8376,121161.0
2021-10-27 10:50:00,154.15,154.35,153.52,153.88,101713.0,143.8469,144.0335,143.259,143.595,101713.0
2021-10-27 11:00:00,153.81,154.73,153.45,153.82,111906.0,143.5296,144.3881,143.1937,143.539,111906.0
2021-10-27 11:10:00,153.87,154.19,153.02,153.81,124916.0,143.5856,143.8842,142.7924,143.5296,124916.0
2021-10-27 11:20:00,153.81,154.03,153.22,153.78,115101.0,143.5296,143.7349,142.9791,143.5016,115101.0
2021-10-27 11:30:00,153.75,153.76,153.02,153.44,134584.0,143.4736,143.483,142.7924,143.1844,134584.0
2021-10-27 11:40:00,153.44,153.88,153.08,153.6,151530.0,143.1844,143.595,142.8484,143.3337,151530.0
2021-10-27 11:50:00,153.63,153.63,153.01,153.33,85024.0,143.3617,143.3617,142.7831,143.0817,85024.0
2021-10-27 12:00:00,153.39,153.51,152.88,153.36,100460.0,143.1377,143.2497,142.6618,143.1097,100460.0
2021-10-27 12:10:00,153.35,153.43,152.82,153.11,69433.0,143.1004,143.175,142.6058,142.8764,69433.0
2021-10-27 12:20:00,153.13,153.4,152.46,152.62,107964.0,142.8951,143.147,142.2699,142.4192,107964.0
2021-10-27 12:30:00,152.63,152.83,152.34,152.58,66785.0,142.4285,142.6151,142.1579,142.3818,66785.0
2021-10-27 12:40:00,152.58,152.76,152.17,152.24,63816.0,142.3818,142.5498,141.9992,142.0646,63816.0
2021-10-27 12:50:00,152.24,152.24,152.04,152.14,76886.0,142.0646,142.0646,141.8779,141.9712,76886.0
2021-10-27 13:00:00,152.15,152.57,151.78,152.56,88994.0,141.9806,142.3725,141.6353,142.3632,88994.0
2021-10-27 13:10:00,152.57,152.71,152.22,152.7,84748.0,142.3725,142.5032,142.0459,142.4938,84748.0
2021-10-27 13:20:00,152.65,153.29,152.2,152.31,84554.0,142.4472,143.0444,142.0272,142.1299,84554.0
2021-10-27 13:30:00,152.31,152.82,152.0,152.07,64072.0,142.1299,142.6058,141.8406,141.9059,64072.0
2021-10-27 13:40:00,152.09,152.98,152.09,152.42,64125.0,141.9246,142.7551,141.9246,142.2325,64125.0
2021-10-27 13:50:00,152.45,153.42,152.37,153.4,79694.0,142.2605,143.1657,142.1859,143.147,79694.0
2021-10-27 14:00:00,153.41,153.81,153.25,153.6,64267.0,143.1564,143.5296,143.0071,143.3337,64267.0
2021-10-27 14:10:00,153.62,153.91,153.22,153.61,84609.0,143.3523,143.6229,142.9791,143.343,84609.0
2021-10-27 14:20:00,153.63,153.66,153.09,153.13,71660.0,143.3617,143.3897,142.8578,142.8951,71660.0
2021-10-27 14:30:00,153.11,153.22,152.82,153.13,53358.0,142.8764,142.9791,142.6058,142.8951,53358.0
2021-10-27 14:40:00,153.1,153.76,152.89,153.65,101195.0,142.8671,143.483,142.6711,143.3803,101195.0
2021-10-27 14:50:00,153.67,154.02,153.55,153.8,78901.0,143.399,143.7256,143.287,143.5203,78901.0
2021-10-27 15:00:00,153.79,154.08,153.41,153.87,116223.0,143.511,143.7816,143.1564,143.5856,116223.0
2021-10-27 15:10:00,153.86,154.01,153.17,153.57,102492.0,143.5763,143.7163,142.9324,143.3057,102492.0
2021-10-27 15:20:00,153.57,154.07,153.25,153.6,96788.0,143.3057,143.7723,143.0071,143.3337,96788.0
2021-10-27 15:30:00,153.6,153.62,152.91,153.23,115013.0,143.3337,143.3523,142.6898,142.9884,115013.0
2021-10-27 15:40:00,153.22,153.54,152.92,152.93,135077.0,142.9791,143.2777,142.6991,142.7084,135077.0
2021-10-27 15:50:00,152.91,153.04,152.37,152.41,361901.0,142.6898,142.8111,142.1859,142.2232,361901.0
2021-10-28 09:30:00,152.81,153.93,151.14,151.23,246342.0,142.5965,143.6416,141.0381,141.1221,246342.0
2021-10-28 09:40:00,151.22,152.42,151.2,152.1,127961.0,141.1127,142.2325,141.0941,141.9339,127961.0
2021-10-28 09:50:00,152.19,152.44,151.17,151.23,138327.0,142.0179,142.2512,141.0661,141.1221,138327.0
2021-10-28 10:00:00,151.25,152.08,150.79,150.79,201881.0,141.1407,141.9153,140.7115,140.7115,201881.0
2021-10-28 10:10:00,150.79,151.46,150.48,151.09,90357.0,140.7115,141.3367,140.4222,140.9914,90357.0
2021-10-28 10:20:00,151.09,152.06,151.03,151.73,84107.0,140.9914,141.8966,140.9354,141.5887,84107.0
2021-10-28 10:30:00,151.76,153.03,151.75,152.77,103995.0,141.6166,142.8018,141.6073,142.5591,103995.0
2021-10-28 10:40:00,152.81,153.09,152.31,152.39,104437.0,142.5965,142.8578,142.1299,142.2045,104437.0
2021-10-28 10:50:00,152.39,152.85,152.3,152.5,80188.0,142.2045,142.6338,142.1206,142.3072,80188.0
2021-10-28 11:00:00,152.56,152.85,152.44,152.79,73302.0,142.3632,142.6338,142.2512,142.5778,73302.0
2021-10-28 11:10:00,152.74,152.84,151.87,152.03,64297.0,142.5311,142.6245,141.7193,141.8686,64297.0
2021-10-28 11:20:00,152.06,152.07,151.53,151.81,58852.0,141.8966,141.9059,141.402,141.6633,58852.0
2021-10-28 11:30:00,151.79,152.5,151.34,151.69,70422.0,141.6446,142.3072,141.2247,141.5513,70422.0
2021-10-28 11:40:00,151.73,151.73,151.32,151.33,51638.0,141.5887,141.5887,141.2061,141.2154,51638.0
2021-10-28 11:50:00,151.37,151.85,151.31,151.73,51381.0,141.2527,141.7006,141.1967,141.5887,51381.0
2021-10-28 12:00:00,151.73,152.14,151.51,151.59,52065.0,141.5887,141.9712,141.3834,141.458,52065.0
2021-10-28 12:10:00,151.59,151.59,151.15,151.37,75732.0,141.458,141.458,141.0474,141.2527,75732.0
2021-10-28 12:20:00,151.37,151.46,151.25,151.36,31377.0,141.2527,141.3367,141.1407,141.2434,31377.0
2021-10-28 12:30:00,151.38,151.74,151.28,151.61,36498.0,141.262,141.598,141.1687,141.4767,36498.0
2021-10-28 12:40:00,151.61,152.24,151.52,152.18,36226.0,141.4767,142.0646,141.3927,142.0086,36226.0
2021-10-28 12:50:00,152.17,152.29,151.89,152.03,43726.0,141.9992,142.1112,141.738,141.8686,43726.0
2021-10-28 13:00:00,152.05,152.6,151.84,152.3,48252.0,141.8873,142.4005,141.6913,142.1206,48252.0
2021-10-28 13:10:00,152.3,152.31,151.8,151.84,45178.0,142.1206,142.1299,141.654,141.6913,45178.0
2021-10-28 13:20:00,151.82,152.02,151.7,151.74,41327.0,141.6726,141.8593,141.5607,141.598,41327.0
2021-10-28 13:30:00,151.71,151.87,151.64,151.77,43345.0,141.57,141.7193,141.5047,141.626,43345.0
2021-10-28 13:40:00,151.81,152.18,151.81,151.94,37370.0,141.6633,142.0086,141.6633,141.7846,37370.0
2021-10-28 13:50:00,151.93,152.01,151.8,151.91,35326.0,141.7753,141.8499,141.654,141.7566,35326.0
2021-10-28 14:00:00,151.91,152.41,151.81,152.4,60131.0,141.7566,142.2232,141.6633,142.2139,60131.0
2021-10-28 14:10:00,152.41,152.59,152.21,152.58,46733.0,142.2232,142.3912,142.0366,142.3818,46733.0
2021-10-28 14:20:00,152.59,152.84,152.47,152.8,55271.0,142.3912,142.6245,142.2792,142.5871,55271.0
2021-10-28 14:30:00,152.8,152.93,152.52,152.93,40856.0,142.5871,142.7084,142.3259,142.7084,40856.0
2021-10-28 14:40:00,152.91,153.01,152.73,152.95,33636.0,142.6898,142.7831,142.5218,142.7271,33636.0
2021-10-28 14:50:00,152.93,152.95,152.01,152.29,55106.0,142.7084,142.7271,141.8499,142.1112,55106.0
2021-10-28 15:00:00,152.31,152.36,152.1,152.19,51450.0,142.1299,142.1765,141.9339,142.0179,51450.0
2021-10-28 15:10:00,152.18,152.35,152.03,152.32,47066.0,142.0086,142.1672,141.8686,142.1392,47066.0
2021-10-28 15:20:00,152.31,152.36,152.02,152.15,40492.0,142.1299,142.1765,141.8593,141.9806,40492.0
2021-10-28 15:30:00,152.14,152.41,152.04,152.09,54738.0,141.9712,142.2232,141.8779,141.9246,54738.0
2021-10-28 15:40:00,152.11,152.26,151.97,152.2,65528.0,141.9433,142.0832,141.8126,142.0272,65528.0
2021-10-28 15:50:00,152.21,152.59,152.08,152.45,256614.0,142.0366,142.3912,141.9153,142.2605,256614.0
2021-10-29 09:30:00,152.84,153.65,152.19,152.67,142363.0,142.6245,143.3803,142.0179,142.4658,142363.0
2021-10-29 09:40:00,152.7,154.07,152.7,153.18,112694.0,142.4938,143.7723,142.4938,142.9417,112694.0
2021-10-29 09:50:00,153.18,153.62,152.31,153.24,55498.0,142.9417,143.3523,142.1299,142.9977,55498.0
2021-10-29 10:00:00,153.22,153.67,152.72,152.77,44743.0,142.9791,143.399,142.5125,142.5591,44743.0
2021-10-29 10:10:00,152.74,152.78,151.72,151.74,87686.0,142.5311,142.5685,141.5793,141.598,87686.0
2021-10-29 10:20:00,151.74,152.26,151.72,152.1,38587.0,141.598,142.0832,141.5793,141.9339,38587.0
2021-10-29 10:30:00,152.19,152.34,151.53,151.58,34706.0,142.0179,142.1579,141.402,141.4487,34706.0
2021-10-29 10:40:00,151.59,151.82,151.38,151.81,44674.0,141.458,141.6726,141.262,141.6633,44674.0
2021-10-29 10:50:00,151.84,152.0,151.4,151.79,36487.0,141.6913,141.8406,141.2807,141.6446,36487.0
2021-10-29 11:00:00,151.79,152.51,151.78,152.49,32628.0,141.6446,142.3165,141.6353,142.2979,32628.0
2021-10-29 11:10:00,152.52,152.9,152.52,152.86,39634.0,142.3259,142.6805,142.3259,142.6431,39634.0
2021-10-29 11:20:00,152.89,152.98,152.66,152.8,37043.0,142.6711,142.7551,142.4565,142.5871,37043.0
2021-10-29 11:30:00,152.79,153.08,152.73,152.82,23913.0,142.5778,142.8484,142.5218,142.6058,23913.0
2021-10-29 11:40:00,152.8,152.83,152.35,152.43,17363.0,142.5871,142.6151,142.1672,142.2419,17363.0
2021-10-29 11:50:00,152.44,152.61,152.29,152.29,28115.0,142.2512,142.4098,142.1112,142.1112,28115.0
2021-10-29 12:00:00,152.31,152.31,151.61,151.68,46374.0,142.1299,142.1299,141.4767,141.542,46374.0
2021-10-29 12:10:00,151.71,152.0,151.6,151.64,40151.0,141.57,141.8406,141.4673,141.5047,40151.0
2021-10-29 12:20:00,151.63,151.75,151.56,151.75,30235.0,141.4953,141.6073,141.43,141.6073,30235.0
2021-10-29 12:30:00,151.75,152.05,151.68,152.05,30668.0,141.6073,141.8873,141.542,141.8873,30668.0
2021-10-29 12:40:00,152.09,152.29,151.94,151.97,34688.0,141.9246,142.1112,141.7846,141.8126,34688.0
2021-10-29 12:50:00,151.94,151.94,151.4,151.43,31088.0,141.7846,141.7846,141.2807,141.3087,31088.0
2021-10-29 13:00:00,151.42,151.43,151.21,151.29,74706.0,141.2994,141.3087,141.1034,141.1781,74706.0
2021-10-29 13:10:00,151.31,151.71,151.31,151.49,46193.0,141.1967,141.57,141.1967,141.3647,46193.0
2021-10-29 13:20:00,151.49,151.58,151.33,151.33,29351.0,141.3647,141.4487,141.2154,141.2154,29351.0
2021-10-29 13:30:00,151.35,151.42,151.15,151.17,31213.0,141.2341,141.2994,141.0474,141.0661,31213.0
2021-10-29 13:40:00,151.19,151.2,150.22,150.33,83409.0,141.0847,141.0941,140.1796,140.2822,83409.0
2021-10-29 13:50:00,150.33,151.08,150.32,150.96,40885.0,140.2822,140.9821,140.2729,140.8701,40885.0
2021-10-29 14:00:00,150.98,151.04,150.9,150.99,27922.0,140.8888,140.9448,140.8141,140.8981,27922.0
2021-10-29 14:10:00,150.99,151.17,150.8,150.82,40454.0,140.8981,141.0661,140.7208,140.7395,40454.0
2021-10-29 14:20:00,150.83,150.89,150.5,150.67,47801.0,140.7488,140.8048,140.4409,140.5995,47801.0
2021-10-29 14:30:00,150.68,150.89,150.5,150.73,28659.0,140.6088,140.8048,140.4409,140.6555,28659.0
2021-10-29 14:40:00,150.74,150.94,150.64,150.65,44130.0,140.6648,140.8515,140.5715,140.5808,44130.0
2021-10-29 14:50:00,150.64,150.82,150.5,150.6,32336.0,140.5715,140.7395,140.4409,140.5342,32336.0
2021-10-29 15:00:00,150.63,150.76,150.45,150.74,24727.0,140.5622,140.6835,140.3942,140.6648,24727.0
2021-10-29 15:10:00,150.77,150.78,150.36,150.47,34252.0,140.6928,140.7021,140.3102,140.4129,34252.0
2021-10-29 15:20:00,150.48,150.49,150.24,150.28,47467.0,140.4222,140.4315,140.1982,140.2356,47467.0
2021-10-29 15:30:00,150.3,150.9,150.23,150.74,103331.0,140.2542,140.8141,140.1889,140.6648,103331.0
2021-10-29 15:40:00,150.74,151.28,150.74,150.87,100659.0,140.6648,141.1687,140.6648,140.7861,100659.0
2021-10-29 15:50:00,150.86,151.08,150.62,151.07,369904.0,140.7768,140.9821,140.5528,140.9728,369904.0
2021-11-01 09:30:00,152.27,154.77,152.21,154.54,131444.0,142.0926,144.4255,142.0366,144.2108,131444.0
2021-11-01 09:40:00,154.64,154.83,153.86,154.29,70835.0,144.3042,144.4815,143.5763,143.9775,70835.0
2021-11-01 09:50:00,154.3,154.5,153.72,153.82,64297.0,143.9869,144.1735,143.4456,143.539,64297.0
2021-11-01 10:00:00,153.91,154.47,153.34,154.36,79445.0,143.6229,144.1455,143.091,144.0429,79445.0
2021-11-01 10:10:00,154.36,154.4,153.88,154.07,43641.0,144.0429,144.0802,143.595,143.7723,43641.0
2021-11-01 10:20:00,154.14,154.38,153.43,153.68,44388.0,143.8376,144.0615,143.175,143.4083,44388.0
2021-11-01 10:30:00,153.69,154.0,153.53,153.56,48486.0,143.4177,143.7069,143.2683,143.2963,48486.0
2021-11-01 10:40:00,153.58,153.69,153.18,153.27,43923.0,143.315,143.4177,142.9417,143.0257,43923.0
2021-11-01 10:50:00,153.25,153.37,152.78,153.37,47074.0,143.0071,143.119,142.5685,143.119,47074.0
2021-11-01 11:00:00,153.37,153.71,153.22,153.41,30051.0,143.119,143.4363,142.9791,143.1564,30051.0
2021-11-01 11:10:00,153.4,153.68,153.21,153.68,29112.0,143.147,143.4083,142.9697,143.4083,29112.0
2021-11-01 11:20:00,153.69,153.94,153.57,153.75,61924.0,143.4177,143.6509,143.3057,143.4736,61924.0
2021-11-01 11:30:00,153.82,154.14,153.82,153.87,31592.0,143.539,143.8376,143.539,143.5856,31592.0
2021-11-01 11:40:00,153.9,154.21,153.34,153.42,69863.0,143.6136,143.9029,143.091,143.1657,69863.0
2021-11-01 11:50:00,153.44,153.44,152.93,153.33,41754.0,143.1844,143.1844,142.7084,143.0817,41754.0
2021-11-01 12:00:00,153.38,154.11,153.38,154.08,32182.0,143.1284,143.8096,143.1284,143.7816,32182.0
2021-11-01 12:10:00,154.07,154.13,153.76,153.87,50154.0,143.7723,143.8282,143.483,143.5856,50154.0
2021-11-01 12:20:00,153.86,153.86,153.25,153.31,54855.0,143.5763,143.5763,143.0071,143.063,54855.0
2021-11-01 12:30:00,153.31,153.73,153.14,153.72,39323.0,143.063,143.455,142.9044,143.4456,39323.0
2021-11-01 12:40:00,153.7,153.9,153.61,153.74,36354.0,143.427,143.6136,143.343,143.4643,36354.0
2021-11-01 12:50:00,153.7,153.81,153.58,153.77,33649.0,143.427,143.5296,143.315,143.4923,33649.0
2021-11-01 13:00:00,153.78,153.94,153.59,153.89,26492.0,143.5016,143.6509,143.3243,143.6043,26492.0
2021-11-01 13:10:00,153.89,153.92,153.59,153.6,27031.0,143.6043,143.6323,143.3243,143.3337,27031.0
2021-11-01 13:20:00,153.62,153.67,153.25,153.29,80006.0,143.3523,143.399,143.0071,143.0444,80006.0
2021-11-01 13:30:00,153.27,153.29,153.07,153.19,57535.0,143.0257,143.0444,142.8391,142.9511,57535.0
2021-11-01 13:40:00,153.18,153.36,152.89,152.98,41269.0,142.9417,143.1097,142.6711,142.7551,41269.0
2021-11-01 13:50:00,152.99,153.07,152.83,152.86,37925.0,142.7644,142.8391,142.6151,142.6431,37925.0
2021-11-01 14:00:00,152.79,152.81,152.53,152.62,29920.0,142.5778,142.5965,142.3352,142.4192,29920.0
2021-11-01 14:10:00,152.61,152.69,152.44,152.6,28519.0,142.4098,142.4845,142.2512,142.4005,28519.0
2021-11-01 14:20:00,152.57,152.71,152.54,152.64,26905.0,142.3725,142.5032,142.3445,142.4378,26905.0
2021-11-01 14:30:00,152.62,152.83,152.61,152.74,29506.0,142.4192,142.6151,142.4098,142.5311,29506.0
2021-11-01 14:40:00,152.73,152.88,152.71,152.87,20991.0,142.5218,142.6618,142.5032,142.6525,20991.0
2021-11-01 14:50:00,152.91,152.91,152.4,152.4,27257.0,142.6898,142.6898,142.2139,142.2139,27257.0
2021-11-01 15:00:00,152.4,152.55,152.37,152.41,28788.0,142.2139,142.3538,142.1859,142.2232,28788.0
2021-11-01 15:10:00,152.4,152.45,152.28,152.28,48902.0,142.2139,142.2605,142.1019,142.1019,48902.0
2021-11-01 15:20:00,152.27,152.52,152.22,152.46,47338.0,142.0926,142.3259,142.0459,142.2699,47338.0
2021-11-01 15:30:00,152.48,152.75,152.4,152.74,98322.0,142.2885,142.5405,142.2139,142.5311,98322.0
2021-11-01 15:40:00,152.74,152.94,152.61,152.9,78844.0,142.5311,142.7178,142.4098,142.6805,78844.0
2021-11-01 15:50:00,152.96,153.1,152.58,152.99,166899.0,142.7364,142.8671,142.3818,142.7644,166899.0
2021-11-02 09:30:00,153.22,153.45,150.91,151.81,265347.0,142.9791,143.1937,140.8235,141.6633,265347.0
2021-11-02 09:40:00,151.75,151.88,150.87,151.47,131062.0,141.6073,141.7286,140.7861,141.346,131062.0
2021-11-02 09:50:00,151.45,152.7,151.44,152.5,74430.0,141.3274,142.4938,141.318,142.3072,74430.0
2021-11-02 10:00:00,152.5,153.78,152.23,153.74,88504.0,142.3072,143.5016,142.0552,143.4643,88504.0
2021-11-02 10:10:00,153.74,153.87,152.74,152.76,92159.0,143.4643,143.5856,142.5311,142.5498,92159.0
2021-11-02 10:20:00,152.76,152.79,152.28,152.34,89906.0,142.5498,142.5778,142.1019,142.1579,89906.0
2021-11-02 10:30:00,152.2,152.79,152.06,152.52,53131.0,142.0272,142.5778,141.8966,142.3259,53131.0
2021-11-02 10:40:00,152.49,153.0,151.67,151.77,82779.0,142.2979,142.7738,141.5327,141.626,82779.0
2021-11-02 10:50:00,151.73,152.12,151.53,152.12,51780.0,141.5887,141.9526,141.402,141.9526,51780.0
2021-11-02 11:00:00,152.16,152.54,152.05,152.12,78536.0,141.9899,142.3445,141.8873,141.9526,78536.0
2021-11-02 11:10:00,152.09,152.23,151.64,151.64,55731.0,141.9246,142.0552,141.5047,141.5047,55731.0
2021-11-02 11:20:00,151.61,152.04,151.49,151.99,64122.0,141.4767,141.8779,141.3647,141.8313,64122.0
2021-11-02 11:30:00,151.98,151.98,151.56,151.77,52595.0,141.8219,141.8219,141.43,141.626,52595.0
2021-11-02 11:40:00,151.77,151.77,151.17,151.17,39046.0,141.626,141.626,141.0661,141.0661,39046.0
2021-11-02 11:50:00,151.13,151.35,151.1,151.16,45422.0,141.0288,141.2341,141.0008,141.0568,45422.0
2021-11-02 12:00:00,151.2,151.35,151.0,151.34,59612.0,141.0941,141.2341,140.9074,141.2247,59612.0
2021-11-02 12:10:00,151.34,151.38,151.1,151.26,50064.0,141.2247,141.262,141.0008,141.1501,50064.0
2021-11-02 12:20:00,151.28,151.31,151.07,151.16,31301.0,141.1687,141.1967,140.9728,141.0568,31301.0
2021-11-02 12:30:00,151.15,151.37,151.12,151.25,50003.0,141.0474,141.2527,141.0194,141.1407,50003.0
2021-11-02 12:40:00,151.29,151.75,151.25,151.62,34160.0,141.1781,141.6073,141.1407,141.486,34160.0
2021-11-02 12:50:00,151.6,151.61,151.19,151.19,36959.0,141.4673,141.4767,141.0847,141.0847,36959.0
2021-11-02 13:00:00,151.19,151.55,151.18,151.46,48378.0,141.0847,141.4207,141.0754,141.3367,48378.0
2021-11-02 13:10:00,151.47,151.85,151.44,151.69,53730.0,141.346,141.7006,141.318,141.5513,53730.0
2021-11-02 13:20:00,151.7,152.14,151.67,152.06,34521.0,141.5607,141.9712,141.5327,141.8966,34521.0
2021-11-02 13:30:00,152.06,152.26,151.96,152.24,27999.0,141.8966,142.0832,141.8033,142.0646,27999.0
2021-11-02 13:40:00,152.24,152.3,151.94,152.0,37658.0,142.0646,142.1206,141.7846,141.8406,37658.0
2021-11-02 13:50:00,152.0,152.19,151.94,151.97,40922.0,141.8406,142.0179,141.7846,141.8126,40922.0
2021-11-02 14:00:00,151.97,152.06,151.84,151.84,23442.0,141.8126,141.8966,141.6913,141.6913,23442.0
2021-11-02 14:10:00,151.86,152.01,151.74,151.99,31490.0,141.71,141.8499,141.598,141.8313,31490.0
2021-11-02 14:20:00,151.97,152.04,151.9,151.92,25312.0,141.8126,141.8779,141.7473,141.766,25312.0
2021-11-02 14:30:00,151.91,152.21,151.88,152.0,50562.0,141.7566,142.0366,141.7286,141.8406,50562.0
2021-11-02 14:40:00,152.0,152.14,151.95,152.0,60892.0,141.8406,141.9712,141.7939,141.8406,60892.0
2021-11-02 14:50:00,152.02,152.43,152.0,152.43,32260.0,141.8593,142.2419,141.8406,142.2419,32260.0
2021-11-02 15:00:00,152.43,152.51,152.02,152.09,85628.0,142.2419,142.3165,141.8593,141.9246,85628.0
2021-11-02 15:10:00,152.12,152.58,152.12,152.53,33195.0,141.9526,142.3818,141.9526,142.3352,33195.0
2021-11-02 15:20:00,152.53,152.53,152.35,152.48,24878.0,142.3352,142.3352,142.1672,142.2885,24878.0
2021-11-02 15:30:00,152.45,152.48,152.09,152.25,39744.0,142.2605,142.2885,141.9246,142.0739,39744.0
2021-11-02 15:40:00,152.26,152.31,152.02,152.09,56078.0,142.0832,142.1299,141.8593,141.9246,56078.0
2021-11-02 15:50:00,152.05,152.08,151.84,151.91,170663.0,141.8873,141.9153,141.6913,141.7566,170663.0
2021-11-03 09:30:00,151.0,151.76,150.66,150.77,128920.0,140.9074,141.6166,140.5902,140.6928,128920.0
2021-11-03 09:40:00,150.87,152.44,150.84,151.73,68568.0,140.7861,142.2512,140.7581,141.5887,68568.0
2021-11-03 09:50:00,151.77,152.66,151.25,152.24,58883.0,141.626,142.4565,141.1407,142.0646,58883.0
2021-11-03 10:00:00,152.31,153.63,152.25,153.43,57719.0,142.1299,143.3617,142.0739,143.175,57719.0
2021-11-03 10:10:00,153.53,153.53,152.76,152.88,73268.0,143.2683,143.2683,142.5498,142.6618,73268.0
2021-11-03 10:20:00,152.88,153.74,152.67,153.63,47302.0,142.6618,143.4643,142.4658,143.3617,47302.0
2021-11-03 10:30:00,153.56,153.79,153.13,153.43,44650.0,143.2963,143.511,142.8951,143.175,44650.0
2021-11-03 10:40:00,153.4,153.86,153.3,153.45,93620.0,143.147,143.5763,143.0537,143.1937,93620.0
2021-11-03 10:50:00,153.53,153.81,153.32,153.53,32342.0,143.2683,143.5296,143.0724,143.2683,32342.0
2021-11-03 11:00:00,153.51,153.89,153.5,153.64,35081.0,143.2497,143.6043,143.2403,143.371,35081.0
2021-11-03 11:10:00,153.64,154.21,153.64,153.96,49622.0,143.371,143.9029,143.371,143.6696,49622.0
2021-11-03 11:20:00,153.96,154.24,153.75,153.75,37472.0,143.6696,143.9309,143.4736,143.4736,37472.0
2021-11-03 11:30:00,153.75,153.91,153.57,153.75,25880.0,143.4736,143.6229,143.3057,143.4736,25880.0
2021-11-03 11:40:00,153.73,153.79,153.25,153.36,33626.0,143.455,143.511,143.0071,143.1097,33626.0
2021-11-03 11:50:00,153.36,153.41,153.02,153.08,41908.0,143.1097,143.1564,142.7924,142.8484,41908.0
2021-11-03 12:00:00,153.07,153.08,152.8,152.98,31678.0,142.8391,142.8484,142.5871,142.7551,31678.0
2021-11-03 12:10:00,152.94,153.08,152.69,152.69,30075.0,142.7178,142.8484,142.4845,142.4845,30075.0
2021-11-03 12:20:00,152.66,152.98,152.56,152.63,36120.0,142.4565,142.7551,142.3632,142.4285,36120.0
2021-11-03 12:30:00,152.62,152.9,152.4,152.83,30926.0,142.4192,142.6805,142.2139,142.6151,30926.0
2021-11-03 12:40:00,152.81,152.84,152.64,152.68,22935.0,142.5965,142.6245,142.4378,142.4752,22935.0
2021-11-03 12:50:00,152.64,152.99,152.63,152.96,34549.0,142.4378,142.7644,142.4285,142.7364,34549.0
2021-11-03 13:00:00,152.97,153.28,152.97,153.02,32028.0,142.7458,143.0351,142.7458,142.7924,32028.0
2021-11-03 13:10:00,153.01,153.09,152.68,152.68,34357.0,142.7831,142.8578,142.4752,142.4752,34357.0
2021-11-03 13:20:00,152.65,152.7,152.53,152.54,30472.0,142.4472,142.4938,142.3352,142.3445,30472.0
2021-11-03 13:30:00,152.52,152.52,152.22,152.37,28155.0,142.3259,142.3259,142.0459,142.1859,28155.0
2021-11-03 13:40:00,152.36,152.36,152.09,152.26,23647.0,142.1765,142.1765,141.9246,142.0832,23647.0
2021-11-03 13:50:00,152.27,152.57,152.19,152.52,45021.0,142.0926,142.3725,142.0179,142.3259,45021.0
2021-11-03 14:00:00,152.52,153.79,152.51,153.65,50058.0,142.3259,143.511,142.3165,143.3803,50058.0
2021-11-03 14:10:00,153.62,154.63,153.51,154.63,49186.0,143.3523,144.2948,143.2497,144.2948,49186.0
2021-11-03 14:20:00,154.63,154.7,154.33,154.49,55979.0,144.2948,144.3601,144.0149,144.1642,55979.0
2021-11-03 14:30:00,154.45,154.8,154.33,154.76,34303.0,144.1269,144.4535,144.0149,144.4161,34303.0
2021-11-03 14:40:00,154.73,154.98,154.48,154.97,56382.0,144.3881,144.6214,144.1548,144.6121,56382.0
2021-11-03 14:50:00,154.99,155.22,154.86,155.02,59993.0,144.6308,144.8454,144.5094,144.6588,59993.0
2021-11-03 15:00:00,155.05,155.15,154.87,155.08,31737.0,144.6868,144.7801,144.5188,144.7147,31737.0
2021-11-03 15:10:00,155.08,155.35,155.06,155.27,43147.0,144.7147,144.9667,144.6961,144.892,43147.0
2021-11-03 15:20:00,155.27,155.27,154.63,154.81,29343.0,144.892,144.892,144.2948,144.4628,29343.0
2021-11-03 15:30:00,154.85,154.85,154.22,154.43,39829.0,144.5001,144.5001,143.9122,144.1082,39829.0
2021-11-03 15:40:00,154.42,154.47,154.13,154.25,67595.0,144.0989,144.1455,143.8282,143.9402,67595.0
2021-11-03 15:50:00,154.29,154.37,153.76,153.92,201241.0,143.9775,144.0522,143.483,143.6323,201241.0
2021-11-04 09:30:00,153.0,153.68,152.71,153.03,81174.0,142.7738,143.4083,142.5032,142.8018,81174.0
2021-11-04 09:40:00,153.03,153.31,152.62,153.21,58847.0,142.8018,143.063,142.4192,142.9697,58847.0
2021-11-04 09:50:00,153.21,154.0,153.02,153.67,44039.0,142.9697,143.7069,142.7924,143.399,44039.0
2021-11-04 10:00:00,153.7,155.42,153.7,155.15,52009.0,143.427,145.032,143.427,144.7801,52009.0
2021-11-04 10:10:00,155.15,155.49,154.16,154.24,54555.0,144.7801,145.0973,143.8562,143.9309,54555.0
2021-11-04 10:20:00,154.2,154.34,153.95,153.97,26686.0,143.8936,144.0242,143.6603,143.6789,26686.0
2021-11-04 10:30:00,154.04,154.11,153.83,153.91,35038.0,143.7443,143.8096,143.5483,143.6229,35038.0
2021-11-04 10:40:00,153.91,153.96,153.23,153.62,41654.0,143.6229,143.6696,142.9884,143.3523,41654.0
2021-11-04 10:50:00,153.58,153.58,152.71,152.75,32304.0,143.315,143.315,142.5032,142.5405,32304.0
2021-11-04 11:00:00,152.75,152.93,152.43,152.78,45251.0,142.5405,142.7084,142.2419,142.5685,45251.0
2021-11-04 11:10:00,152.78,152.87,152.39,152.68,58181.0,142.5685,142.6525,142.2045,142.4752,58181.0
2021-11-04 11:20:00,152.69,153.01,152.57,152.72,71934.0,142.4845,142.7831,142.3725,142.5125,71934.0
2021-11-04 11:30:00,152.74,153.32,152.62,153.03,42937.0,142.5311,143.0724,142.4192,142.8018,42937.0
2021-11-04 11:40:00,153.03,153.09,152.69,152.69,33396.0,142.8018,142.8578,142.4845,142.4845,33396.0
2021-11-04 11:50:00,152.66,153.28,152.66,153.17,34475.0,142.4565,143.0351,142.4565,142.9324,34475.0
2021-11-04 12:00:00,153.13,153.47,153.03,153.27,37854.0,142.8951,143.2124,142.8018,143.0257,37854.0
2021-11-04 12:10:00,153.24,153.36,152.86,153.03,37286.0,142.9977,143.1097,142.6431,142.8018,37286.0
2021-11-04 12:20:00,153.03,153.06,152.68,152.91,25981.0,142.8018,142.8298,142.4752,142.6898,25981.0
2021-11-04 12:30:00,152.89,152.96,152.7,152.8,21145.0,142.6711,142.7364,142.4938,142.5871,21145.0
2021-11-04 12:40:00,152.83,153.28,152.83,153.24,33419.0,142.6151,143.0351,142.6151,142.9977,33419.0
2021-11-04 12:50:00,153.28,153.35,152.93,152.93,40543.0,143.0351,143.1004,142.7084,142.7084,40543.0
2021-11-04 13:00:00,152.91,152.97,152.68,152.76,45838.0,142.6898,142.7458,142.4752,142.5498,45838.0
2021-11-04 13:10:00,152.76,152.91,152.68,152.88,22475.0,142.5498,142.6898,142.4752,142.6618,22475.0
2021-11-04 13:20:00,152.85,153.13,152.78,153.0,25573.0,142.6338,142.8951,142.5685,142.7738,25573.0
2021-11-04 13:30:00,153.0,153.07,152.8,152.99,19015.0,142.7738,142.8391,142.5871,142.7644,19015.0
2021-11-04 13:40:00,153.05,153.21,152.95,153.0,23658.0,142.8204,142.9697,142.7271,142.7738,23658.0
2021-11-04 13:50:00,153.02,153.04,152.86,152.88,18880.0,142.7924,142.8111,142.6431,142.6618,18880.0
2021-11-04 14:00:00,152.9,152.99,152.75,152.92,28850.0,142.6805,142.7644,142.5405,142.6991,28850.0
2021-11-04 14:10:00,152.93,152.94,152.65,152.8,32104.0,142.7084,142.7178,142.4472,142.5871,32104.0
2021-11-04 14:20:00,152.83,152.87,152.39,152.57,35053.0,142.6151,142.6525,142.2045,142.3725,35053.0
2021-11-04 14:30:00,152.57,152.57,152.3,152.3,31563.0,142.3725,142.3725,142.1206,142.1206,31563.0
2021-11-04 14:40:00,152.31,152.6,152.31,152.56,21563.0,142.1299,142.4005,142.1299,142.3632,21563.0
2021-11-04 14:50:00,152.56,152.85,152.54,152.71,26421.0,142.3632,142.6338,142.3445,142.5032,26421.0
2021-11-04 15:00:00,152.71,152.71,152.36,152.5,47807.0,142.5032,142.5032,142.1765,142.3072,47807.0
2021-11-04 15:10:00,152.47,153.04,152.38,152.94,32741.0,142.2792,142.8111,142.1952,142.7178,32741.0
2021-11-04 15:20:00,152.94,153.23,152.88,153.13,29035.0,142.7178,142.9884,142.6618,142.8951,29035.0
2021-11-04 15:30:00,153.15,153.3,153.08,153.15,27924.0,142.9137,143.0537,142.8484,142.9137,27924.0
2021-11-04 15:40:00,153.16,153.3,153.08,153.27,65319.0,142.9231,143.0537,142.8484,143.0257,65319.0
2021-11-04 15:50:00,153.21,153.54,153.01,153.47,109192.0,142.9697,143.2777,142.7831,143.2124,109192.0
2021-11-05 09:30:00,155.59,157.05,155.0,156.52,110081.0,145.1907,146.5531,144.6401,146.0585,110081.0
2021-11-05 09:40:00,156.47,157.59,156.4,156.59,41391.0,146.0118,147.057,145.9465,146.1238,41391.0
2021-11-05 09:50:00,156.58,156.9,156.03,156.18,35241.0,146.1145,146.4131,145.6012,145.7412,35241.0
2021-11-05 10:00:00,156.28,156.64,156.03,156.39,31186.0,145.8345,146.1705,145.6012,145.9372,31186.0
2021-11-05 10:10:00,156.32,156.52,155.64,155.81,66169.0,145.8719,146.0585,145.2373,145.396,66169.0
2021-11-05 10:20:00,155.93,155.97,155.57,155.8,30843.0,145.5079,145.5453,145.172,145.3866,30843.0
2021-11-05 10:30:00,155.78,156.07,155.26,155.48,30132.0,145.368,145.6386,144.8827,145.088,30132.0
2021-11-05 10:40:00,155.47,156.13,155.47,156.09,33318.0,145.0787,145.6946,145.0787,145.6572,33318.0
2021-11-05 10:50:00,156.1,156.12,155.59,156.03,40905.0,145.6666,145.6852,145.1907,145.6012,40905.0
2021-11-05 11:00:00,156.03,156.44,155.91,156.18,28519.0,145.6012,145.9838,145.4893,145.7412,28519.0
2021-11-05 11:10:00,156.22,156.25,155.81,156.01,42186.0,145.7785,145.8065,145.396,145.5826,42186.0
2021-11-05 11:20:00,155.99,156.07,155.9,156.02,30656.0,145.5639,145.6386,145.4799,145.5919,30656.0
2021-11-05 11:30:00,156.0,156.06,155.89,155.99,17968.0,145.5733,145.6292,145.4706,145.5639,17968.0
2021-11-05 11:40:00,156.0,156.03,155.69,155.74,20173.0,145.5733,145.6012,145.284,145.3306,20173.0
2021-11-05 11:50:00,155.73,155.82,155.5,155.75,16971.0,145.3213,145.4053,145.1067,145.34,16971.0
2021-11-05 12:00:00,155.74,156.05,155.67,155.99,29369.0,145.3306,145.6199,145.2653,145.5639,29369.0
2021-11-05 12:10:00,155.97,156.04,155.76,155.78,23784.0,145.5453,145.6106,145.3493,145.368,23784.0
2021-11-05 12:20:00,155.75,155.92,155.75,155.85,15183.0,145.34,145.4986,145.34,145.4333,15183.0
2021-11-05 12:30:00,155.86,155.95,155.63,155.64,19033.0,145.4426,145.5266,145.228,145.2373,19033.0
2021-11-05 12:40:00,155.64,155.64,155.42,155.55,18607.0,145.2373,145.2373,145.032,145.1533,18607.0
2021-11-05 12:50:00,155.51,155.58,155.15,155.3,34225.0,145.116,145.1813,144.7801,144.92,34225.0
2021-11-05 13:00:00,155.25,155.44,155.22,155.35,19975.0,144.8734,145.0507,144.8454,144.9667,19975.0
2021-11-05 13:10:00,155.34,155.42,155.08,155.3,16998.0,144.9574,145.032,144.7147,144.92,16998.0
2021-11-05 13:20:00,155.3,155.32,154.79,154.83,26608.0,144.92,144.9387,144.4441,144.4815,26608.0
2021-11-05 13:30:00,154.82,155.36,154.82,155.0,19945.0,144.4721,144.976,144.4721,144.6401,19945.0
2021-11-05 13:40:00,154.97,155.05,154.25,154.35,14798.0,144.6121,144.6868,143.9402,144.0335,14798.0
2021-11-05 13:50:00,154.34,154.79,154.34,154.71,20413.0,144.0242,144.4441,144.0242,144.3695,20413.0
2021-11-05 14:00:00,154.71,155.0,154.63,154.95,39080.0,144.3695,144.6401,144.2948,144.5934,39080.0
2021-11-05 14:10:00,154.96,155.06,154.84,155.01,14573.0,144.6028,144.6961,144.4908,144.6494,14573.0
2021-11-05 14:20:00,155.0,155.18,154.91,155.1,21398.0,144.6401,144.8081,144.5561,144.7334,21398.0
2021-11-05 14:30:00,155.1,155.24,155.03,155.07,29504.0,144.7334,144.8641,144.6681,144.7054,29504.0
2021-11-05 14:40:00,155.05,155.05,154.83,154.9,17799.0,144.6868,144.6868,144.4815,144.5468,17799.0
2021-11-05 14:50:00,154.91,155.0,154.84,154.91,18222.0,144.5561,144.6401,144.4908,144.5561,18222.0
2021-11-05 15:00:00,154.89,154.96,154.69,154.94,23897.0,144.5374,144.6028,144.3508,144.5841,23897.0
2021-11-05 15:10:00,154.94,155.33,154.94,155.21,24772.0,144.5841,144.948,144.5841,144.8361,24772.0
2021-11-05 15:20:00,155.18,155.21,154.83,154.9,24917.0,144.8081,144.8361,144.4815,144.5468,24917.0
2021-11-05 15:30:00,154.92,155.21,154.92,155.0,38141.0,144.5654,144.8361,144.5654,144.6401,38141.0
2021-11-05 15:40:00,155.01,155.06,154.7,154.8,42182.0,144.6494,144.6961,144.3601,144.4535,42182.0
2021-11-05 15:50:00,154.84,155.07,154.72,154.87,160328.0,144.4908,144.7054,144.3788,144.5188,160328.0
2021-11-08 09:30:00,156.48,157.76,156.09,156.49,96438.0,146.0212,147.2156,145.6572,146.0305,96438.0
2021-11-08 09:40:00,156.6,157.12,156.2,156.92,107529.0,146.1332,146.6184,145.7599,146.4318,107529.0
2021-11-08 09:50:00,156.91,157.24,156.28,156.73,45827.0,146.4224,146.7304,145.8345,146.2545,45827.0
2021-11-08 10:00:00,156.69,156.76,155.91,156.5,36049.0,146.2171,146.2825,145.4893,146.0398,36049.0
2021-11-08 10:10:00,156.5,156.75,156.1,156.32,30828.0,146.0398,146.2731,145.6666,145.8719,30828.0
2021-11-08 10:20:00,156.36,156.58,155.9,156.3,26624.0,145.9092,146.1145,145.4799,145.8532,26624.0
2021-11-08 10:30:00,156.3,156.62,156.05,156.6,31128.0,145.8532,146.1518,145.6199,146.1332,31128.0
2021-11-08 10:40:00,156.62,157.06,156.11,157.03,36927.0,146.1518,146.5624,145.6759,146.5344,36927.0
2021-11-08 10:50:00,157.06,157.08,156.5,156.82,25916.0,146.5624,146.5811,146.0398,146.3384,25916.0
2021-11-08 11:00:00,156.82,157.11,156.5,156.63,30095.0,146.3384,146.6091,146.0398,146.1611,30095.0
2021-11-08 11:10:00,156.64,157.03,156.64,157.0,25836.0,146.1705,146.5344,146.1705,146.5064,25836.0
2021-11-08 11:20:00,156.97,157.0,156.71,156.84,21391.0,146.4784,146.5064,146.2358,146.3571,21391.0
2021-11-08 11:30:00,156.85,156.95,156.43,156.5,20646.0,146.3664,146.4598,145.9745,146.0398,20646.0
2021-11-08 11:40:00,156.51,156.62,156.34,156.52,19351.0,146.0492,146.1518,145.8905,146.0585,19351.0
2021-11-08 11:50:00,156.52,156.53,156.15,156.17,20272.0,146.0585,146.0678,145.7132,145.7319,20272.0
2021-11-08 12:00:00,156.17,156.19,155.79,155.94,32638.0,145.7319,145.7506,145.3773,145.5173,32638.0
2021-11-08 12:10:00,155.91,156.11,155.89,156.03,20084.0,145.4893,145.6759,145.4706,145.6012,20084.0
2021-11-08 12:20:00,156.03,156.31,155.93,156.17,21208.0,145.6012,145.8625,145.5079,145.7319,21208.0
2021-11-08 12:30:00,156.17,156.3,156.09,156.13,19028.0,145.7319,145.8532,145.6572,145.6946,19028.0
2021-11-08 12:40:00,156.17,156.17,155.89,155.95,14110.0,145.7319,145.7319,145.4706,145.5266,14110.0
2021-11-08 12:50:00,155.97,155.97,155.77,155.81,22734.0,145.5453,145.5453,145.3586,145.396,22734.0
2021-11-08 13:00:00,155.75,155.83,155.68,155.74,17912.0,145.34,145.4146,145.2746,145.3306,17912.0
2021-11-08 13:10:00,155.74,155.74,155.39,155.39,18842.0,145.3306,145.3306,145.004,145.004,18842.0
2021-11-08 13:20:00,155.43,155.74,155.4,155.62,15276.0,145.0414,145.3306,145.0134,145.2187,15276.0
2021-11-08 13:30:00,155.57,155.66,155.36,155.56,29397.0,145.172,145.256,144.976,145.1627,29397.0
2021-11-08 13:40:00,155.52,155.52,155.24,155.25,11530.0,145.1253,145.1253,144.8641,144.8734,11530.0
2021-11-08 13:50:00,155.23,155.37,155.15,155.37,15500.0,144.8547,144.9854,144.7801,144.9854,15500.0
2021-11-08 14:00:00,155.45,155.47,155.3,155.3,15593.0,145.06,145.0787,144.92,144.92,15593.0
2021-11-08 14:10:00,155.28,155.28,154.98,155.01,14095.0,144.9014,144.9014,144.6214,144.6494,14095.0
2021-11-08 14:20:00,155.0,155.03,154.79,155.02,17288.0,144.6401,144.6681,144.4441,144.6588,17288.0
2021-11-08 14:30:00,154.98,155.42,154.98,155.21,23260.0,144.6214,145.032,144.6214,144.8361,23260.0
2021-11-08 14:40:00,155.22,155.22,154.91,154.94,15253.0,144.8454,144.8454,144.5561,144.5841,15253.0
2021-11-08 14:50:00,154.93,155.0,154.87,154.99,17995.0,144.5748,144.6401,144.5188,144.6308,17995.0
2021-11-08 15:00:00,155.0,155.09,154.85,154.98,75727.0,144.6401,144.7241,144.5001,144.6214,75727.0
2021-11-08 15:10:00,154.98,155.34,154.98,155.2,26341.0,144.6214,144.9574,144.6214,144.8267,26341.0
2021-11-08 15:20:00,155.2,155.32,155.1,155.17,16175.0,144.8267,144.9387,144.7334,144.7987,16175.0
2021-11-08 15:30:00,155.15,155.52,155.07,155.47,23222.0,144.7801,145.1253,144.7054,145.0787,23222.0
2021-11-08 15:40:00,155.45,155.47,155.07,155.1,31932.0,145.06,145.0787,144.7054,144.7334,31932.0
2021-11-08 15:50:00,155.15,155.6,155.08,155.52,138562.0,144.7801,145.2,144.7147,145.1253,138562.0
2021-11-09 09:30:00,154.56,156.11,154.42,155.11,94395.0,144.2295,145.6759,144.0989,144.7427,94395.0
2021-11-09 09:40:00,155.21,155.36,153.88,153.88,60347.0,144.8361,144.976,143.595,143.595,60347.0
2021-11-09 09:50:00,153.88,154.13,153.2,153.88,61858.0,143.595,143.8282,142.9604,143.595,61858.0
2021-11-09 10:00:00,153.85,154.66,153.81,154.2,36694.0,143.567,144.3228,143.5296,143.8936,36694.0
2021-11-09 10:10:00,154.23,155.52,154.07,154.98,72228.0,143.9216,145.1253,143.7723,144.6214,72228.0
2021-11-09 10:20:00,155.05,155.81,154.84,155.72,53492.0,144.6868,145.396,144.4908,145.312,53492.0
2021-11-09 10:30:00,155.73,156.08,155.32,155.46,32354.0,145.3213,145.6479,144.9387,145.0693,32354.0
2021-11-09 10:40:00,155.39,155.61,155.14,155.4,30440.0,145.004,145.2093,144.7707,145.0134,30440.0
2021-11-09 10:50:00,155.4,155.4,154.94,155.2,31105.0,145.0134,145.0134,144.5841,144.8267,31105.0
2021-11-09 11:00:00,155.23,155.57,155.09,155.57,40573.0,144.8547,145.172,144.7241,145.172,40573.0
2021-11-09 11:10:00,155.53,155.67,155.06,155.59,26549.0,145.1347,145.2653,144.6961,145.1907,26549.0
2021-11-09 11:20:00,155.6,155.74,155.0,155.05,39008.0,145.2,145.3306,144.6401,144.6868,39008.0
2021-11-09 11:30:00,155.01,155.39,155.01,155.23,31645.0,144.6494,145.004,144.6494,144.8547,31645.0
2021-11-09 11:40:00,155.23,155.43,154.95,154.95,15362.0,144.8547,145.0414,144.5934,144.5934,15362.0
2021-11-09 11:50:00,154.94,154.99,154.52,154.58,18868.0,144.5841,144.6308,144.1922,144.2482,18868.0
2021-11-09 12:00:00,154.51,154.71,154.42,154.67,19175.0,144.1828,144.3695,144.0989,144.3321,19175.0
2021-11-09 12:10:00,154.67,154.95,154.64,154.79,18239.0,144.3321,144.5934,144.3042,144.4441,18239.0
2021-11-09 12:20:00,154.79,154.82,154.56,154.56,16170.0,144.4441,144.4721,144.2295,144.2295,16170.0
2021-11-09 12:30:00,154.56,154.74,154.51,154.65,15937.0,144.2295,144.3975,144.1828,144.3135,15937.0
2021-11-09 12:40:00,154.64,154.84,154.57,154.73,24759.0,144.3042,144.4908,144.2388,144.3881,24759.0
2021-11-09 12:50:00,154.74,154.81,154.64,154.69,22597.0,144.3975,144.4628,144.3042,144.3508,22597.0
2021-11-09 13:00:00,154.71,155.07,154.67,155.04,33022.0,144.3695,144.7054,144.3321,144.6774,33022.0
2021-11-09 13:10:00,155.04,155.13,154.98,155.12,23937.0,144.6774,144.7614,144.6214,144.7521,23937.0
2021-11-09 13:20:00,155.12,155.12,154.83,154.96,19943.0,144.7521,144.7521,144.4815,144.6028,19943.0
2021-11-09 13:30:00,155.0,155.03,154.6,154.6,18157.0,144.6401,144.6681,144.2668,144.2668,18157.0
2021-11-09 13:40:00,154.59,154.62,154.44,154.61,22647.0,144.2575,144.2855,144.1175,144.2762,22647.0
2021-11-09 13:50:00,154.61,154.63,154.38,154.44,13004.0,144.2762,144.2948,144.0615,144.1175,13004.0
2021-11-09 14:00:00,154.43,154.68,154.4,154.51,17142.0,144.1082,144.3415,144.0802,144.1828,17142.0
2021-11-09 14:10:00,154.53,154.8,154.33,154.78,21967.0,144.2015,144.4535,144.0149,144.4348,21967.0
2021-11-09 14:20:00,154.73,154.89,154.66,154.71,14426.0,144.3881,144.5374,144.3228,144.3695,14426.0
2021-11-09 14:30:00,154.72,154.78,154.61,154.78,16123.0,144.3788,144.4348,144.2762,144.4348,16123.0
2021-11-09 14:40:00,154.78,155.02,154.78,154.94,38546.0,144.4348,144.6588,144.4348,144.5841,38546.0
2021-11-09 14:50:00,154.85,155.2,154.76,155.1,19276.0,144.5001,144.8267,144.4161,144.7334,19276.0
2021-11-09 15:00:00,155.07,155.24,155.04,155.11,19393.0,144.7054,144.8641,144.6774,144.7427,19393.0
2021-11-09 15:10:00,155.13,155.36,155.08,155.33,22952.0,144.7614,144.976,144.7147,144.948,22952.0
2021-11-09 15:20:00,155.32,155.52,155.25,155.3,27072.0,144.9387,145.1253,144.8734,144.92,27072.0
2021-11-09 15:30:00,155.3,155.67,155.12,155.56,35747.0,144.92,145.2653,144.7521,145.1627,35747.0
2021-11-09 15:40:00,155.56,155.8,155.37,155.57,69175.0,145.1627,145.3866,144.9854,145.172,69175.0
2021-11-09 15:50:00,155.58,155.63,155.28,155.47,107051.0,145.1813,145.228,144.9014,145.0787,107051.0
2021-11-10 09:30:00,155.48,158.01,155.48,156.97,102678.0,145.088,147.4489,145.088,146.4784,102678.0
2021-11-10 09:40:00,156.89,157.1,156.31,156.31,34515.0,146.4038,146.5997,145.8625,145.8625,34515.0
2021-11-10 09:50:00,156.37,156.84,156.2,156.63,19119.0,145.9185,146.3571,145.7599,146.1611,19119.0
2021-11-10 10:00:00,156.62,157.25,156.57,157.05,55518.0,146.1518,146.7397,146.1052,146.5531,55518.0
2021-11-10 10:10:00,157.09,157.25,156.59,156.73,24023.0,146.5904,146.7397,146.1238,146.2545,24023.0
2021-11-10 10:20:00,156.75,157.13,156.7,157.0,30622.0,146.2731,146.6277,146.2265,146.5064,30622.0
2021-11-10 10:30:00,156.96,158.06,156.95,157.96,52578.0,146.4691,147.4956,146.4598,147.4023,52578.0
2021-11-10 10:40:00,157.97,158.12,157.62,157.76,45437.0,147.4116,147.5516,147.085,147.2156,45437.0
2021-11-10 10:50:00,157.75,158.14,157.47,157.47,61959.0,147.2063,147.5702,146.945,146.945,61959.0
2021-11-10 11:00:00,157.51,157.71,157.09,157.15,17092.0,146.9823,147.169,146.5904,146.6464,17092.0
2021-11-10 11:10:00,157.12,157.62,157.12,157.4,13767.0,146.6184,147.085,146.6184,146.8797,13767.0
2021-11-10 11:20:00,157.37,157.69,157.34,157.59,19129.0,146.8517,147.1503,146.8237,147.057,19129.0
2021-11-10 11:30:00,157.56,157.93,157.47,157.65,24122.0,147.029,147.3743,146.945,147.113,24122.0
2021-11-10 11:40:00,157.66,157.84,157.5,157.82,20192.0,147.1223,147.2903,146.973,147.2716,20192.0
2021-11-10 11:50:00,157.85,158.2,157.85,158.16,21788.0,147.2996,147.6262,147.2996,147.5889,21788.0
2021-11-10 12:00:00,158.16,158.23,157.71,157.71,19996.0,147.5889,147.6542,147.169,147.169,19996.0
2021-11-10 12:10:00,157.67,157.74,157.5,157.57,16630.0,147.1316,147.197,146.973,147.0383,16630.0
2021-11-10 12:20:00,157.59,157.63,157.38,157.38,50015.0,147.057,147.0943,146.861,146.861,50015.0
2021-11-10 12:30:00,157.34,157.75,157.34,157.71,44510.0,146.8237,147.2063,146.8237,147.169,44510.0
2021-11-10 12:40:00,157.71,157.84,157.53,157.56,26740.0,147.169,147.2903,147.001,147.029,26740.0
2021-11-10 12:50:00,157.56,157.85,157.53,157.83,31362.0,147.029,147.2996,147.001,147.2809,31362.0
2021-11-10 13:00:00,157.84,158.34,157.83,158.21,38644.0,147.2903,147.7569,147.2809,147.6355,38644.0
2021-11-10 13:10:00,158.21,158.47,157.97,158.03,35683.0,147.6355,147.8782,147.4116,147.4676,35683.0
2021-11-10 13:20:00,158.02,158.05,157.74,157.99,34770.0,147.4582,147.4862,147.197,147.4302,34770.0
2021-11-10 13:30:00,158.03,158.1,157.92,158.07,23807.0,147.4676,147.5329,147.3649,147.5049,23807.0
2021-11-10 13:40:00,158.02,158.14,157.34,157.34,33162.0,147.4582,147.5702,146.8237,146.8237,33162.0
2021-11-10 13:50:00,157.3,157.31,156.76,156.81,30540.0,146.7864,146.7957,146.2825,146.3291,30540.0
2021-11-10 14:00:00,156.77,156.83,156.37,156.83,24734.0,146.2918,146.3478,145.9185,146.3478,24734.0
2021-11-10 14:10:00,156.83,157.09,156.74,157.05,26198.0,146.3478,146.5904,146.2638,146.5531,26198.0
2021-11-10 14:20:00,157.06,157.06,156.46,156.52,25533.0,146.5624,146.5624,146.0025,146.0585,25533.0
2021-11-10 14:30:00,156.56,156.98,156.56,156.74,28425.0,146.0958,146.4878,146.0958,146.2638,28425.0
2021-11-10 14:40:00,156.76,156.84,156.43,156.67,44257.0,146.2825,146.3571,145.9745,146.1985,44257.0
2021-11-10 14:50:00,156.71,157.06,156.59,156.69,33386.0,146.2358,146.5624,146.1238,146.2171,33386.0
2021-11-10 15:00:00,156.69,157.0,156.6,156.89,32803.0,146.2171,146.5064,146.1332,146.4038,32803.0
2021-11-10 15:10:00,156.86,157.52,156.86,157.52,37062.0,146.3758,146.9917,146.3758,146.9917,37062.0
2021-11-10 15:20:00,157.54,157.61,157.22,157.5,39027.0,147.0103,147.0756,146.7117,146.973,39027.0
2021-11-10 15:30:00,157.48,157.5,156.57,156.6,36659.0,146.9543,146.973,146.1052,146.1332,36659.0
2021-11-10 15:40:00,156.59,156.75,156.13,156.13,64247.0,146.1238,146.2731,145.6946,145.6946,64247.0
2021-11-10 15:50:00,156.13,156.56,156.12,156.33,171109.0,145.6946,146.0958,145.6852,145.8812,171109.0
2021-11-11 09:30:00,156.28,157.69,155.91,157.08,79090.0,145.8345,147.1503,145.4893,146.5811,79090.0
2021-11-11 09:40:00,157.09,158.2,157.09,158.09,47544.0,146.5904,147.6262,146.5904,147.5236,47544.0
2021-11-11 09:50:00,158.09,158.66,157.91,158.26,45957.0,147.5236,148.0555,147.3556,147.6822,45957.0
2021-11-11 10:00:00,158.3,158.65,158.12,158.42,47609.0,147.7195,148.0461,147.5516,147.8315,47609.0
2021-11-11 10:10:00,158.39,158.49,157.41,157.61,54936.0,147.8035,147.8968,146.889,147.0756,54936.0
2021-11-11 10:20:00,157.58,157.65,157.18,157.28,35526.0,147.0477,147.113,146.6744,146.7677,35526.0
2021-11-11 10:30:00,157.26,157.86,157.26,157.76,31985.0,146.749,147.3089,146.749,147.2156,31985.0
2021-11-11 10:40:00,157.8,158.04,157.64,157.94,31706.0,147.2529,147.4769,147.1036,147.3836,31706.0
2021-11-11 10:50:00,157.96,158.25,157.76,157.77,44034.0,147.4023,147.6729,147.2156,147.225,44034.0
2021-11-11 11:00:00,157.77,158.32,157.74,158.3,30704.0,147.225,147.7382,147.197,147.7195,30704.0
2021-11-11 11:10:00,158.28,158.41,158.18,158.29,28035.0,147.7009,147.8222,147.6075,147.7102,28035.0
2021-11-11 11:20:00,158.27,158.38,158.07,158.18,21546.0,147.6915,147.7942,147.5049,147.6075,21546.0
2021-11-11 11:30:00,158.16,158.21,157.96,158.11,26536.0,147.5889,147.6355,147.4023,147.5422,26536.0
2021-11-11 11:40:00,158.12,158.12,157.69,157.74,19746.0,147.5516,147.5516,147.1503,147.197,19746.0
2021-11-11 11:50:00,157.74,157.79,157.47,157.58,21580.0,147.197,147.2436,146.945,147.0477,21580.0
2021-11-11 12:00:00,157.59,157.67,157.47,157.59,23707.0,147.057,147.1316,146.945,147.057,23707.0
2021-11-11 12:10:00,157.56,157.56,157.23,157.37,16020.0,147.029,147.029,146.721,146.8517,16020.0
2021-11-11 12:20:00,157.39,157.84,157.37,157.84,25788.0,146.8703,147.2903,146.8517,147.2903,25788.0
2021-11-11 12:30:00,157.87,158.22,157.85,158.09,34147.0,147.3183,147.6449,147.2996,147.5236,34147.0
2021-11-11 12:40:00,158.06,158.21,157.98,158.04,22545.0,147.4956,147.6355,147.4209,147.4769,22545.0
2021-11-11 12:50:00,158.04,158.14,158.01,158.07,16275.0,147.4769,147.5702,147.4489,147.5049,16275.0
2021-11-11 13:00:00,158.07,158.09,157.46,157.46,15155.0,147.5049,147.5236,146.9357,146.9357,15155.0
2021-11-11 13:10:00,157.46,157.87,157.45,157.8,19406.0,146.9357,147.3183,146.9263,147.2529,19406.0
2021-11-11 13:20:00,157.81,157.86,157.5,157.67,11904.0,147.2623,147.3089,146.973,147.1316,11904.0
2021-11-11 13:30:00,157.66,157.8,157.56,157.8,20067.0,147.1223,147.2529,147.029,147.2529,20067.0
2021-11-11 13:40:00,157.85,157.98,157.8,157.88,14790.0,147.2996,147.4209,147.2529,147.3276,14790.0
2021-11-11 13:50:00,157.87,157.88,157.59,157.72,12853.0,147.3183,147.3276,147.057,147.1783,12853.0
2021-11-11 14:00:00,157.69,157.89,157.69,157.88,16295.0,147.1503,147.3369,147.1503,147.3276,16295.0
2021-11-11 14:10:00,157.86,157.87,157.66,157.8,16436.0,147.3089,147.3183,147.1223,147.2529,16436.0
2021-11-11 14:20:00,157.8,157.88,157.73,157.79,15274.0,147.2529,147.3276,147.1876,147.2436,15274.0
2021-11-11 14:30:00,157.79,157.81,157.56,157.56,14502.0,147.2436,147.2623,147.029,147.029,14502.0
2021-11-11 14:40:00,157.55,157.68,157.51,157.59,20067.0,147.0197,147.141,146.9823,147.057,20067.0
2021-11-11 14:50:00,157.61,157.93,157.61,157.72,24577.0,147.0756,147.3743,147.0756,147.1783,24577.0
2021-11-11 15:00:00,157.71,157.86,157.62,157.78,14866.0,147.169,147.3089,147.085,147.2343,14866.0
2021-11-11 15:10:00,157.76,157.78,157.41,157.51,18919.0,147.2156,147.2343,146.889,146.9823,18919.0
2021-11-11 15:20:00,157.52,157.61,157.37,157.37,36486.0,146.9917,147.0756,146.8517,146.8517,36486.0
2021-11-11 15:30:00,157.38,157.38,157.05,157.31,42281.0,146.861,146.861,146.5531,146.7957,42281.0
2021-11-11 15:40:00,157.29,157.4,157.15,157.15,47732.0,146.777,146.8797,146.6464,146.6464,47732.0
2021-11-11 15:50:00,157.18,157.29,157.03,157.17,120672.0,146.6744,146.777,146.5344,146.6651,120672.0
2021-11-12 09:30:00,156.83,157.18,155.75,157.08,38465.0,146.9078,147.2356,145.8961,147.142,38465.0
2021-11-12 09:40:00,157.07,157.33,156.88,157.11,22156.0,147.1326,147.3761,146.9546,147.1701,22156.0
2021-11-12 09:50:00,157.11,157.11,156.35,156.51,34089.0,147.1701,147.1701,146.4582,146.608,34089.0
2021-11-12 10:00:00,156.4,156.5,155.54,155.64,47146.0,146.505,146.5987,145.6994,145.7931,47146.0
2021-11-12 10:10:00,155.61,156.01,155.55,155.56,48046.0,145.765,146.1397,145.7088,145.7181,48046.0
2021-11-12 10:20:00,155.55,155.62,155.02,155.18,98281.0,145.7088,145.7743,145.2123,145.3622,98281.0
2021-11-12 10:30:00,155.15,155.41,155.05,155.27,45526.0,145.3341,145.5776,145.2404,145.4465,45526.0
2021-11-12 10:40:00,155.3,155.97,155.2,155.89,34956.0,145.4746,146.1022,145.3809,146.0273,34956.0
2021-11-12 10:50:00,155.89,155.96,155.54,155.71,26778.0,146.0273,146.0928,145.6994,145.8586,26778.0
2021-11-12 11:00:00,155.73,156.19,155.69,155.76,26004.0,145.8774,146.3083,145.8399,145.9055,26004.0
2021-11-12 11:10:00,155.78,156.34,155.62,156.33,23240.0,145.9242,146.4488,145.7743,146.4394,23240.0
2021-11-12 11:20:00,156.3,156.31,156.03,156.04,24785.0,146.4113,146.4207,146.1584,146.1678,24785.0
2021-11-12 11:30:00,156.11,156.62,156.08,156.51,14403.0,146.2333,146.7111,146.2052,146.608,14403.0
2021-11-12 11:40:00,156.48,156.83,156.47,156.83,12024.0,146.5799,146.9078,146.5706,146.9078,12024.0
2021-11-12 11:50:00,156.81,156.89,156.65,156.67,11106.0,146.889,146.964,146.7392,146.7579,11106.0
2021-11-12 12:00:00,156.69,156.88,156.46,156.47,26707.0,146.7766,146.9546,146.5612,146.5706,26707.0
2021-11-12 12:10:00,156.44,156.63,156.41,156.48,18732.0,146.5425,146.7204,146.5144,146.5799,18732.0
2021-11-12 12:20:00,156.48,156.48,156.29,156.33,16860.0,146.5799,146.5799,146.4019,146.4394,16860.0
2021-11-12 12:30:00,156.31,156.53,156.23,156.26,17367.0,146.4207,146.6268,146.3457,146.3738,17367.0
2021-11-12 12:40:00,156.27,156.47,156.25,156.36,14576.0,146.3832,146.5706,146.3645,146.4675,14576.0
2021-11-12 12:50:00,156.36,156.36,156.19,156.21,15550.0,146.4675,146.4675,146.3083,146.327,15550.0
2021-11-12 13:00:00,156.21,156.36,156.19,156.27,14873.0,146.327,146.4675,146.3083,146.3832,14873.0
2021-11-12 13:10:00,156.23,156.37,156.22,156.28,18088.0,146.3457,146.4769,146.3364,146.3926,18088.0
2021-11-12 13:20:00,156.28,156.39,156.27,156.36,15740.0,146.3926,146.4956,146.3832,146.4675,15740.0
2021-11-12 13:30:00,156.36,156.36,156.08,156.1,20723.0,146.4675,146.4675,146.2052,146.224,20723.0
2021-11-12 13:40:00,156.06,156.1,155.94,155.97,13360.0,146.1865,146.224,146.0741,146.1022,13360.0
2021-11-12 13:50:00,155.95,156.3,155.95,156.28,10721.0,146.0835,146.4113,146.0835,146.3926,10721.0
2021-11-12 14:00:00,156.29,156.31,156.16,156.24,12198.0,146.4019,146.4207,146.2802,146.3551,12198.0
2021-11-12 14:10:00,156.26,156.31,155.93,155.94,23310.0,146.3738,146.4207,146.0647,146.0741,23310.0
2021-11-12 14:20:00,155.93,156.05,155.64,155.64,26443.0,146.0647,146.1771,145.7931,145.7931,26443.0
2021-11-12 14:30:00,155.67,155.67,155.31,155.42,44677.0,145.8212,145.8212,145.4839,145.587,44677.0
2021-11-12 14:40:00,155.4,155.81,155.33,155.79,25752.0,145.5683,145.9523,145.5027,145.9336,25752.0
2021-11-12 14:50:00,155.79,156.03,155.74,155.74,24813.0,145.9336,146.1584,145.8867,145.8867,24813.0
2021-11-12 15:00:00,155.77,156.08,155.74,156.08,26616.0,145.9148,146.2052,145.8867,146.2052,26616.0
2021-11-12 15:10:00,156.06,156.2,155.98,156.15,35211.0,146.1865,146.3176,146.1116,146.2708,35211.0
2021-11-12 15:20:00,156.15,156.22,155.87,156.14,41210.0,146.2708,146.3364,146.0085,146.2614,41210.0
2021-11-12 15:30:00,156.16,156.33,156.06,156.1,80081.0,146.2802,146.4394,146.1865,146.224,80081.0
2021-11-12 15:40:00,156.13,156.62,156.13,156.56,66068.0,146.2521,146.7111,146.2521,146.6549,66068.0
2021-11-12 15:50:00,156.57,156.82,156.41,156.8,149229.0,146.6642,146.8984,146.5144,146.8797,149229.0
2021-11-15 09:30:00,156.8,158.4,156.57,158.2,102697.0,146.8797,148.3785,146.6642,148.1911,102697.0
2021-11-15 09:40:00,158.4,158.43,157.74,157.93,57769.0,148.3785,148.4066,147.7602,147.9382,57769.0
2021-11-15 09:50:00,157.97,158.27,157.79,158.17,24413.0,147.9757,148.2567,147.807,148.163,24413.0
2021-11-15 10:00:00,158.16,158.22,157.36,157.63,65926.0,148.1536,148.2098,147.4043,147.6572,65926.0
2021-11-15 10:10:00,157.58,158.07,157.48,158.02,19713.0,147.6103,148.0693,147.5167,148.0225,19713.0
2021-11-15 10:20:00,158.01,158.3,157.85,157.94,15363.0,148.0131,148.2848,147.8633,147.9476,15363.0
2021-11-15 10:30:00,157.92,158.05,157.65,157.96,18733.0,147.9288,148.0506,147.6759,147.9663,18733.0
2021-11-15 10:40:00,157.94,157.97,157.54,157.69,16260.0,147.9476,147.9757,147.5729,147.7134,16260.0
2021-11-15 10:50:00,157.69,157.89,157.43,157.53,15767.0,147.7134,147.9007,147.4698,147.5635,15767.0
2021-11-15 11:00:00,157.51,157.85,157.42,157.63,23925.0,147.5448,147.8633,147.4605,147.6572,23925.0
2021-11-15 11:10:00,157.6,157.67,157.01,157.11,17122.0,147.6291,147.6946,147.0764,147.1701,17122.0
2021-11-15 11:20:00,157.06,157.3,156.88,157.15,40199.0,147.1232,147.348,146.9546,147.2075,40199.0
2021-11-15 11:30:00,157.14,157.32,156.85,157.32,20958.0,147.1982,147.3668,146.9265,147.3668,20958.0
2021-11-15 11:40:00,157.29,157.32,156.98,157.21,16321.0,147.3387,147.3668,147.0483,147.2637,16321.0
2021-11-15 11:50:00,157.21,157.38,156.93,157.03,52669.0,147.2637,147.423,147.0015,147.0951,52669.0
2021-11-15 12:00:00,157.0,157.0,156.85,156.97,7655.0,147.067,147.067,146.9265,147.0389,7655.0
2021-11-15 12:10:00,157.03,157.03,156.81,156.91,7418.0,147.0951,147.0951,146.889,146.9827,7418.0
2021-11-15 12:20:00,156.91,157.1,156.86,157.06,12385.0,146.9827,147.1607,146.9359,147.1232,12385.0
2021-11-15 12:30:00,157.03,157.24,157.03,157.18,9318.0,147.0951,147.2918,147.0951,147.2356,9318.0
2021-11-15 12:40:00,157.2,157.61,157.13,157.6,20136.0,147.2544,147.6384,147.1888,147.6291,20136.0
2021-11-15 12:50:00,157.58,157.75,157.57,157.64,15145.0,147.6103,147.7696,147.601,147.6665,15145.0
2021-11-15 13:00:00,157.63,157.76,157.52,157.7,9440.0,147.6572,147.7789,147.5541,147.7227,9440.0
2021-11-15 13:10:00,157.72,157.72,157.47,157.49,17463.0,147.7415,147.7415,147.5073,147.526,17463.0
2021-11-15 13:20:00,157.53,157.63,157.38,157.43,15044.0,147.5635,147.6572,147.423,147.4698,15044.0
2021-11-15 13:30:00,157.46,157.49,157.36,157.45,11381.0,147.4979,147.526,147.4043,147.4886,11381.0
2021-11-15 13:40:00,157.45,157.63,157.42,157.59,23041.0,147.4886,147.6572,147.4605,147.6197,23041.0
2021-11-15 13:50:00,157.58,157.81,157.57,157.61,23235.0,147.6103,147.8258,147.601,147.6384,23235.0
2021-11-15 14:00:00,157.65,157.69,157.44,157.56,11175.0,147.6759,147.7134,147.4792,147.5916,11175.0
2021-11-15 14:10:00,157.6,157.7,157.6,157.67,13252.0,147.6291,147.7227,147.6291,147.6946,13252.0
2021-11-15 14:20:00,157.64,157.77,157.56,157.77,12226.0,147.6665,147.7883,147.5916,147.7883,12226.0
2021-11-15 14:30:00,157.75,157.75,157.54,157.56,10957.0,147.7696,147.7696,147.5729,147.5916,10957.0
2021-11-15 14:40:00,157.54,157.65,157.52,157.55,14071.0,147.5729,147.6759,147.5541,147.5822,14071.0
2021-11-15 14:50:00,157.57,157.66,157.34,157.38,16395.0,147.601,147.6853,147.3855,147.423,16395.0
2021-11-15 15:00:00,157.36,157.36,157.1,157.18,15559.0,147.4043,147.4043,147.1607,147.2356,15559.0
2021-11-15 15:10:00,157.18,157.18,156.95,156.96,12853.0,147.2356,147.2356,147.0202,147.0296,12853.0
2021-11-15 15:20:00,156.94,157.03,156.78,156.83,62712.0,147.0108,147.0951,146.8609,146.9078,62712.0
2021-11-15 15:30:00,156.8,156.8,156.34,156.35,30632.0,146.8797,146.8797,146.4488,146.4582,30632.0
2021-11-15 15:40:00,156.34,156.49,155.93,155.97,46733.0,146.4488,146.5893,146.0647,146.1022,46733.0
2021-11-15 15:50:00,155.95,156.39,155.83,156.39,92520.0,146.0835,146.4956,145.9711,146.4956,92520.0
2021-11-16 09:30:00,156.5,156.5,154.58,154.58,69758.0,146.5987,146.5987,144.8001,144.8001,69758.0
2021-11-16 09:40:00,154.49,155.21,154.05,155.1,55090.0,144.7158,145.3903,144.3037,145.2872,55090.0
2021-11-16 09:50:00,155.02,155.16,154.55,154.58,38447.0,145.2123,145.3434,144.772,144.8001,38447.0
2021-11-16 10:00:00,154.5,155.01,154.15,154.15,48854.0,144.7252,145.2029,144.3973,144.3973,48854.0
2021-11-16 10:10:00,154.23,154.39,153.8,154.16,42667.0,144.4723,144.6222,144.0695,144.4067,42667.0
2021-11-16 10:20:00,154.17,154.35,153.88,153.97,22311.0,144.4161,144.5847,144.1444,144.2287,22311.0
2021-11-16 10:30:00,153.98,154.22,153.83,153.85,23292.0,144.2381,144.4629,144.0976,144.1163,23292.0
2021-11-16 10:40:00,153.85,153.87,152.92,153.05,53013.0,144.1163,144.1351,143.2452,143.3669,53013.0
2021-11-16 10:50:00,153.05,153.23,152.75,153.05,60166.0,143.3669,143.5355,143.0859,143.3669,60166.0
2021-11-16 11:00:00,153.07,153.54,152.87,153.49,47584.0,143.3857,143.8259,143.1983,143.7791,47584.0
2021-11-16 11:10:00,153.49,153.61,153.0,153.31,45112.0,143.7791,143.8915,143.3201,143.6105,45112.0
2021-11-16 11:20:00,153.35,153.8,153.35,153.69,119781.0,143.648,144.0695,143.648,143.9664,119781.0
2021-11-16 11:30:00,153.65,154.61,153.65,154.58,77910.0,143.929,144.8282,143.929,144.8001,77910.0
2021-11-16 11:40:00,154.6,155.11,154.38,154.95,29694.0,144.8189,145.2966,144.6128,145.1467,29694.0
2021-11-16 11:50:00,154.94,155.4,154.8,155.22,22408.0,145.1374,145.5683,145.0062,145.3996,22408.0
2021-11-16 12:00:00,155.25,155.52,154.94,155.06,47485.0,145.4277,145.6807,145.1374,145.2498,47485.0
2021-11-16 12:10:00,155.1,155.21,154.81,154.81,13915.0,145.2872,145.3903,145.0156,145.0156,13915.0
2021-11-16 12:20:00,154.82,155.28,154.8,155.26,32837.0,145.025,145.4558,145.0062,145.4371,32837.0
2021-11-16 12:30:00,155.25,155.66,155.21,155.32,18926.0,145.4277,145.8118,145.3903,145.4933,18926.0
2021-11-16 12:40:00,155.4,155.67,155.31,155.58,20622.0,145.5683,145.8212,145.4839,145.7369,20622.0
2021-11-16 12:50:00,155.61,155.9,155.54,155.85,18883.0,145.765,146.0366,145.6994,145.9898,18883.0
2021-11-16 13:00:00,155.9,156.08,155.85,155.94,14160.0,146.0366,146.2052,145.9898,146.0741,14160.0
2021-11-16 13:10:00,155.96,155.99,155.8,155.89,13722.0,146.0928,146.1209,145.9429,146.0273,13722.0
2021-11-16 13:20:00,155.89,156.22,155.85,156.22,17612.0,146.0273,146.3364,145.9898,146.3364,17612.0
2021-11-16 13:30:00,156.25,156.34,155.88,155.95,19906.0,146.3645,146.4488,146.0179,146.0835,19906.0
2021-11-16 13:40:00,155.95,156.16,155.85,156.16,19602.0,146.0835,146.2802,145.9898,146.2802,19602.0
2021-11-16 13:50:00,156.16,156.24,156.04,156.14,14161.0,146.2802,146.3551,146.1678,146.2614,14161.0
2021-11-16 14:00:00,156.12,156.12,155.76,155.77,9518.0,146.2427,146.2427,145.9055,145.9148,9518.0
2021-11-16 14:10:00,155.75,155.88,155.56,155.74,28934.0,145.8961,146.0179,145.7181,145.8867,28934.0
2021-11-16 14:20:00,155.72,155.75,155.46,155.54,20887.0,145.868,145.8961,145.6245,145.6994,20887.0
2021-11-16 14:30:00,155.54,155.62,155.25,155.25,17120.0,145.6994,145.7743,145.4277,145.4277,17120.0
2021-11-16 14:40:00,155.29,155.31,155.03,155.06,19431.0,145.4652,145.4839,145.2217,145.2498,19431.0
2021-11-16 14:50:00,155.05,155.16,155.02,155.06,22215.0,145.2404,145.3434,145.2123,145.2498,22215.0
2021-11-16 15:00:00,155.06,155.12,155.0,155.02,38926.0,145.2498,145.306,145.1936,145.2123,38926.0
2021-11-16 15:10:00,155.05,155.18,155.0,155.16,27517.0,145.2404,145.3622,145.1936,145.3434,27517.0
2021-11-16 15:20:00,155.14,155.21,154.88,154.88,45028.0,145.3247,145.3903,145.0812,145.0812,45028.0
2021-11-16 15:30:00,154.88,154.91,154.39,154.49,93161.0,145.0812,145.1093,144.6222,144.7158,93161.0
2021-11-16 15:40:00,154.5,154.68,154.03,154.03,91115.0,144.7252,144.8938,144.2849,144.2849,91115.0
2021-11-16 15:50:00,154.07,154.33,153.74,153.89,173564.0,144.3224,144.566,144.0133,144.1538,173564.0
2021-11-17 09:30:00,153.7,154.47,152.88,154.24,100589.0,143.9758,144.6971,143.2077,144.4816,100589.0
2021-11-17 09:40:00,154.26,154.73,153.44,153.55,65565.0,144.5004,144.9406,143.7323,143.8353,65565.0
2021-11-17 09:50:00,153.52,154.32,153.1,154.1,69224.0,143.8072,144.5566,143.4138,144.3505,69224.0
2021-11-17 10:00:00,153.95,155.0,153.77,154.07,91056.0,144.21,145.1936,144.0414,144.3224,91056.0
2021-11-17 10:10:00,154.05,154.26,153.37,153.53,50361.0,144.3037,144.5004,143.6667,143.8166,50361.0
2021-11-17 10:20:00,153.55,153.83,153.2,153.35,93598.0,143.8353,144.0976,143.5074,143.648,93598.0
2021-11-17 10:30:00,153.47,154.38,153.43,154.19,119843.0,143.7604,144.6128,143.7229,144.4348,119843.0
2021-11-17 10:40:00,154.2,154.3,153.67,153.82,66312.0,144.4442,144.5378,143.9477,144.0882,66312.0
2021-11-17 10:50:00,153.83,154.93,153.76,154.87,39842.0,144.0976,145.128,144.032,145.0718,39842.0
2021-11-17 11:00:00,154.84,155.0,154.4,154.51,53604.0,145.0437,145.1936,144.6315,144.7346,53604.0
2021-11-17 11:10:00,154.55,154.84,154.34,154.41,36870.0,144.772,145.0437,144.5753,144.6409,36870.0
2021-11-17 11:20:00,154.42,154.42,153.97,154.29,32170.0,144.6503,144.6503,144.2287,144.5285,32170.0
2021-11-17 11:30:00,154.28,154.53,154.0,154.01,27269.0,144.5191,144.7533,144.2568,144.2662,27269.0
2021-11-17 11:40:00,154.04,154.04,153.7,153.85,24260.0,144.2943,144.2943,143.9758,144.1163,24260.0
2021-11-17 11:50:00,153.89,153.9,153.49,153.78,25332.0,144.1538,144.1632,143.7791,144.0507,25332.0
2021-11-17 12:00:00,153.8,153.83,153.31,153.38,22948.0,144.0695,144.0976,143.6105,143.6761,22948.0
2021-11-17 12:10:00,153.4,153.47,153.12,153.18,26825.0,143.6948,143.7604,143.4325,143.4887,26825.0
2021-11-17 12:20:00,153.2,153.2,152.56,152.57,41209.0,143.5074,143.5074,142.9079,142.9173,41209.0
2021-11-17 12:30:00,152.53,152.62,152.16,152.19,68894.0,142.8798,142.9641,142.5332,142.5613,68894.0
2021-11-17 12:40:00,152.22,152.64,152.08,152.63,64507.0,142.5894,142.9829,142.4583,142.9735,64507.0
2021-11-17 12:50:00,152.64,152.9,152.43,152.84,76711.0,142.9829,143.2264,142.7862,143.1702,76711.0
2021-11-17 13:00:00,152.88,153.44,152.78,153.27,29802.0,143.2077,143.7323,143.114,143.573,29802.0
2021-11-17 13:10:00,153.29,153.56,153.23,153.26,25403.0,143.5917,143.8447,143.5355,143.5636,25403.0
2021-11-17 13:20:00,153.22,153.31,153.05,153.15,23276.0,143.5262,143.6105,143.3669,143.4606,23276.0
2021-11-17 13:30:00,153.11,153.39,153.04,153.12,27690.0,143.4231,143.6854,143.3576,143.4325,27690.0
2021-11-17 13:40:00,153.16,153.17,152.83,152.98,46746.0,143.47,143.4793,143.1609,143.3014,46746.0
2021-11-17 13:50:00,153.0,153.05,152.84,152.89,13388.0,143.3201,143.3669,143.1702,143.2171,13388.0
2021-11-17 14:00:00,152.92,153.01,152.79,152.82,17785.0,143.2452,143.3295,143.1234,143.1515,17785.0
2021-11-17 14:10:00,152.8,152.85,152.58,152.68,22972.0,143.1328,143.1796,142.9267,143.0203,22972.0
2021-11-17 14:20:00,152.6,152.62,152.27,152.49,37082.0,142.9454,142.9641,142.6363,142.8424,37082.0
2021-11-17 14:30:00,152.46,152.95,152.32,152.79,29441.0,142.8143,143.2733,142.6831,143.1234,29441.0
2021-11-17 14:40:00,152.8,152.86,152.46,152.73,68013.0,143.1328,143.189,142.8143,143.0672,68013.0
2021-11-17 14:50:00,152.73,152.73,152.3,152.49,41271.0,143.0672,143.0672,142.6644,142.8424,41271.0
2021-11-17 15:00:00,152.51,152.6,152.08,152.52,45328.0,142.8611,142.9454,142.4583,142.8705,45328.0
2021-11-17 15:10:00,152.52,152.68,152.42,152.53,64325.0,142.8705,143.0203,142.7768,142.8798,64325.0
2021-11-17 15:20:00,152.53,152.73,152.36,152.52,46930.0,142.8798,143.0672,142.7206,142.8705,46930.0
2021-11-17 15:30:00,152.52,152.75,152.34,152.6,57968.0,142.8705,143.0859,142.7019,142.9454,57968.0
2021-11-17 15:40:00,152.6,152.61,152.31,152.37,87045.0,142.9454,142.9548,142.6738,142.73,87045.0
2021-11-17 15:50:00,152.33,152.44,151.87,152.04,250690.0,142.6925,142.7955,142.2616,142.4208,250690.0
2021-11-18 09:30:00,152.07,153.49,151.67,153.37,67798.0,142.4489,143.7791,142.0742,143.6667,67798.0
2021-11-18 09:40:00,153.4,153.42,152.57,152.73,50918.0,143.6948,143.7135,142.9173,143.0672,50918.0
2021-11-18 09:50:00,152.67,152.95,152.16,152.16,45867.0,143.011,143.2733,142.5332,142.5332,45867.0
2021-11-18 10:00:00,152.16,152.16,151.44,151.62,56236.0,142.5332,142.5332,141.8588,142.0274,56236.0
2021-11-18 10:10:00,151.61,151.62,150.63,150.72,36492.0,142.018,142.0274,141.1,141.1843,36492.0
2021-11-18 10:20:00,150.69,150.99,150.46,150.72,39184.0,141.1562,141.4373,140.9408,141.1843,39184.0
2021-11-18 10:30:00,150.88,151.64,150.57,151.58,62817.0,141.3342,142.0461,141.0438,141.9899,62817.0
2021-11-18 10:40:00,151.66,151.99,151.58,151.83,35637.0,142.0649,142.374,141.9899,142.2241,35637.0
2021-11-18 10:50:00,151.82,152.1,151.52,152.06,24249.0,142.2148,142.477,141.9337,142.4396,24249.0
2021-11-18 11:00:00,152.06,152.58,151.84,152.41,37347.0,142.4396,142.9267,142.2335,142.7674,37347.0
2021-11-18 11:10:00,152.46,152.7,152.31,152.61,66229.0,142.8143,143.0391,142.6738,142.9548,66229.0
2021-11-18 11:20:00,152.62,152.84,152.45,152.49,42133.0,142.9641,143.1702,142.8049,142.8424,42133.0
2021-11-18 11:30:00,152.53,152.91,152.3,152.78,30638.0,142.8798,143.2358,142.6644,143.114,30638.0
2021-11-18 11:40:00,152.8,152.8,152.17,152.28,17648.0,143.1328,143.1328,142.5426,142.6456,17648.0
2021-11-18 11:50:00,152.32,152.84,152.26,152.68,21670.0,142.6831,143.1702,142.6269,143.0203,21670.0
2021-11-18 12:00:00,152.69,152.96,152.59,152.7,25907.0,143.0297,143.2826,142.936,143.0391,25907.0
2021-11-18 12:10:00,152.73,153.01,152.62,152.83,18889.0,143.0672,143.3295,142.9641,143.1609,18889.0
2021-11-18 12:20:00,152.85,153.33,152.83,153.2,33426.0,143.1796,143.6292,143.1609,143.5074,33426.0
2021-11-18 12:30:00,153.22,153.38,153.04,153.22,40394.0,143.5262,143.6761,143.3576,143.5262,40394.0
2021-11-18 12:40:00,153.23,153.45,153.15,153.31,35685.0,143.5355,143.7416,143.4606,143.6105,35685.0
2021-11-18 12:50:00,153.34,153.36,153.13,153.35,18068.0,143.6386,143.6573,143.4419,143.648,18068.0
2021-11-18 13:00:00,153.35,153.82,153.31,153.78,23459.0,143.648,144.0882,143.6105,144.0507,23459.0
2021-11-18 13:10:00,153.82,153.94,153.43,153.45,21028.0,144.0882,144.2006,143.7229,143.7416,21028.0
2021-11-18 13:20:00,153.45,153.56,153.36,153.55,16262.0,143.7416,143.8447,143.6573,143.8353,16262.0
2021-11-18 13:30:00,153.58,153.6,153.41,153.48,22562.0,143.8634,143.8821,143.7042,143.7697,22562.0
2021-11-18 13:40:00,153.46,153.78,153.46,153.64,34574.0,143.751,144.0507,143.751,143.9196,34574.0
2021-11-18 13:50:00,153.57,153.71,153.33,153.67,24098.0,143.854,143.9852,143.6292,143.9477,24098.0
2021-11-18 14:00:00,153.64,153.78,153.49,153.49,20290.0,143.9196,144.0507,143.7791,143.7791,20290.0
2021-11-18 14:10:00,153.48,153.52,153.35,153.38,18686.0,143.7697,143.8072,143.648,143.6761,18686.0
2021-11-18 14:20:00,153.41,153.42,153.09,153.16,18456.0,143.7042,143.7135,143.4044,143.47,18456.0
2021-11-18 14:30:00,153.13,153.44,153.05,153.28,85854.0,143.4419,143.7323,143.3669,143.5824,85854.0
2021-11-18 14:40:00,153.32,153.62,153.3,153.58,26418.0,143.6199,143.9009,143.6011,143.8634,26418.0
2021-11-18 14:50:00,153.61,153.77,153.55,153.7,18121.0,143.8915,144.0414,143.8353,143.9758,18121.0
2021-11-18 15:00:00,153.69,153.79,153.61,153.71,30254.0,143.9664,144.0601,143.8915,143.9852,30254.0
2021-11-18 15:10:00,153.72,153.77,153.53,153.61,21068.0,143.9945,144.0414,143.8166,143.8915,21068.0
2021-11-18 15:20:00,153.62,153.93,153.62,153.77,21354.0,143.9009,144.1913,143.9009,144.0414,21354.0
2021-11-18 15:30:00,153.75,153.75,153.28,153.36,45563.0,144.0226,144.0226,143.5824,143.6573,45563.0
2021-11-18 15:40:00,153.35,153.38,152.91,152.93,102250.0,143.648,143.6761,143.2358,143.2545,102250.0
2021-11-18 15:50:00,152.92,153.12,152.85,153.03,159260.0,143.2452,143.4325,143.1796,143.3482,159260.0
2021-11-19 09:30:00,150.5,151.52,149.9,150.48,196123.0,140.9783,141.9337,140.4162,140.9595,196123.0
2021-11-19 09:40:00,150.48,150.8,150.04,150.62,65402.0,140.9595,141.2593,140.5474,141.0907,65402.0
2021-11-19 09:50:00,150.6,150.62,149.44,149.55,54943.0,141.0719,141.0907,139.9853,140.0884,54943.0
2021-11-19 10:00:00,149.45,149.45,148.52,148.97,71742.0,139.9947,139.9947,139.1235,139.5451,71742.0
2021-11-19 10:10:00,148.93,149.61,148.93,149.59,66724.0,139.5076,140.1446,139.5076,140.1258,66724.0
2021-11-19 10:20:00,149.64,150.24,149.48,150.01,60191.0,140.1727,140.7347,140.0228,140.5193,60191.0
2021-11-19 10:30:00,149.99,150.39,149.81,150.3,45445.0,140.5005,140.8752,140.3319,140.7909,45445.0
2021-11-19 10:40:00,150.25,150.87,150.22,150.67,48217.0,140.7441,141.3249,140.716,141.1375,48217.0
2021-11-19 10:50:00,150.67,150.92,150.11,150.45,68529.0,141.1375,141.3717,140.6129,140.9314,68529.0
2021-11-19 11:00:00,150.47,150.73,150.36,150.58,53987.0,140.9502,141.1937,140.8471,141.0532,53987.0
2021-11-19 11:10:00,150.57,150.89,150.46,150.83,41449.0,141.0438,141.3436,140.9408,141.2874,41449.0
2021-11-19 11:20:00,150.83,150.85,150.37,150.76,37186.0,141.2874,141.3061,140.8565,141.2218,37186.0
2021-11-19 11:30:00,150.75,150.75,150.42,150.45,28693.0,141.2124,141.2124,140.9033,140.9314,28693.0
2021-11-19 11:40:00,150.47,151.14,150.47,150.84,38865.0,140.9502,141.5778,140.9502,141.2968,38865.0
2021-11-19 11:50:00,150.79,151.11,150.69,151.04,27603.0,141.2499,141.5497,141.1562,141.4841,27603.0
2021-11-19 12:00:00,151.06,151.57,151.06,151.57,31906.0,141.5028,141.9806,141.5028,141.9806,31906.0
2021-11-19 12:10:00,151.59,151.86,151.59,151.65,21862.0,141.9993,142.2522,141.9993,142.0555,21862.0
2021-11-19 12:20:00,151.65,152.12,151.54,152.12,25910.0,142.0555,142.4958,141.9525,142.4958,25910.0
2021-11-19 12:30:00,152.09,152.49,152.01,152.49,21850.0,142.4677,142.8424,142.3927,142.8424,21850.0
2021-11-19 12:40:00,152.44,152.55,152.14,152.16,17536.0,142.7955,142.8986,142.5145,142.5332,17536.0
2021-11-19 12:50:00,152.14,152.42,152.08,152.09,26544.0,142.5145,142.7768,142.4583,142.4677,26544.0
2021-11-19 13:00:00,152.12,152.32,152.0,152.07,26045.0,142.4958,142.6831,142.3834,142.4489,26045.0
2021-11-19 13:10:00,152.1,152.12,151.78,152.06,16255.0,142.477,142.4958,142.1773,142.4396,16255.0
2021-11-19 13:20:00,152.05,152.06,151.71,151.83,23725.0,142.4302,142.4396,142.1117,142.2241,23725.0
2021-11-19 13:30:00,151.83,152.01,151.45,151.51,18004.0,142.2241,142.3927,141.8682,141.9244,18004.0
2021-11-19 13:40:00,151.52,151.52,151.36,151.46,17448.0,141.9337,141.9337,141.7839,141.8775,17448.0
2021-11-19 13:50:00,151.45,151.86,151.43,151.84,38785.0,141.8682,142.2522,141.8494,142.2335,38785.0
2021-11-19 14:00:00,151.84,151.97,151.74,151.94,26289.0,142.2335,142.3553,142.1398,142.3272,26289.0
2021-11-19 14:10:00,151.92,152.07,151.88,151.94,19082.0,142.3084,142.4489,142.271,142.3272,19082.0
2021-11-19 14:20:00,151.89,151.94,151.5,151.54,17886.0,142.2803,142.3272,141.915,141.9525,17886.0
2021-11-19 14:30:00,151.59,151.59,151.22,151.36,18704.0,141.9993,141.9993,141.6527,141.7839,18704.0
2021-11-19 14:40:00,151.37,151.41,151.06,151.41,26657.0,141.7932,141.8307,141.5028,141.8307,26657.0
2021-11-19 14:50:00,151.44,151.52,151.32,151.39,21339.0,141.8588,141.9337,141.7464,141.812,21339.0
2021-11-19 15:00:00,151.4,151.66,151.39,151.64,22997.0,141.8213,142.0649,141.812,142.0461,22997.0
2021-11-19 15:10:00,151.65,151.65,151.39,151.42,21524.0,142.0555,142.0555,141.812,141.8401,21524.0
2021-11-19 15:20:00,151.42,151.54,151.31,151.38,22075.0,141.8401,141.9525,141.737,141.8026,22075.0
2021-11-19 15:30:00,151.31,151.7,151.23,151.5,29802.0,141.737,142.1023,141.6621,141.915,29802.0
2021-11-19 15:40:00,151.48,151.55,151.21,151.53,61016.0,141.8963,141.9618,141.6433,141.9431,61016.0
2021-11-19 15:50:00,151.52,151.55,151.14,151.31,187646.0,141.9337,141.9618,141.5778,141.737,187646.0
2021-11-22 09:30:00,153.37,153.67,151.76,151.94,95179.0,143.6667,143.9477,142.1585,142.3272,95179.0
2021-11-22 09:40:00,151.91,152.39,150.97,151.86,136513.0,142.2991,142.7487,141.4185,142.2522,136513.0
2021-11-22 09:50:00,151.86,152.33,151.46,152.05,49187.0,142.2522,142.6925,141.8775,142.4302,49187.0
2021-11-22 10:00:00,152.16,152.97,152.16,152.97,36825.0,142.5332,143.292,142.5332,143.292,36825.0
2021-11-22 10:10:00,153.0,153.31,152.94,153.1,36576.0,143.3201,143.6105,143.2639,143.4138,36576.0
2021-11-22 10:20:00,153.09,153.68,152.93,153.38,33084.0,143.4044,143.9571,143.2545,143.6761,33084.0
2021-11-22 10:30:00,153.43,153.75,153.04,153.09,30003.0,143.7229,144.0226,143.3576,143.4044,30003.0
2021-11-22 10:40:00,153.11,153.23,152.76,153.12,31820.0,143.4231,143.5355,143.0953,143.4325,31820.0
2021-11-22 10:50:00,153.11,153.33,152.9,153.24,44774.0,143.4231,143.6292,143.2264,143.5449,44774.0
2021-11-22 11:00:00,153.26,153.68,152.96,153.57,29087.0,143.5636,143.9571,143.2826,143.854,29087.0
2021-11-22 11:10:00,153.56,153.94,153.5,153.85,31383.0,143.8447,144.2006,143.7885,144.1163,31383.0
2021-11-22 11:20:00,153.79,154.26,153.73,154.07,64113.0,144.0601,144.5004,144.0039,144.3224,64113.0
2021-11-22 11:30:00,154.11,154.11,153.59,153.79,57386.0,144.3599,144.3599,143.8728,144.0601,57386.0
2021-11-22 11:40:00,153.79,153.95,153.57,153.69,35185.0,144.0601,144.21,143.854,143.9664,35185.0
2021-11-22 11:50:00,153.69,153.71,152.8,152.97,51703.0,143.9664,143.9852,143.1328,143.292,51703.0
2021-11-22 12:00:00,152.91,153.24,152.76,153.13,33245.0,143.2358,143.5449,143.0953,143.4419,33245.0
2021-11-22 12:10:00,153.08,153.5,153.05,153.38,19385.0,143.395,143.7885,143.3669,143.6761,19385.0
2021-11-22 12:20:00,153.47,153.78,153.32,153.68,14296.0,143.7604,144.0507,143.6199,143.9571,14296.0
2021-11-22 12:30:00,153.65,153.75,153.4,153.68,47627.0,143.929,144.0226,143.6948,143.9571,47627.0
2021-11-22 12:40:00,153.66,153.95,153.62,153.77,42492.0,143.9383,144.21,143.9009,144.0414,42492.0
2021-11-22 12:50:00,153.75,154.16,153.7,154.13,26963.0,144.0226,144.4067,143.9758,144.3786,26963.0
2021-11-22 13:00:00,154.06,154.41,154.01,154.2,29003.0,144.313,144.6409,144.2662,144.4442,29003.0
2021-11-22 13:10:00,154.21,154.29,153.96,154.1,58528.0,144.4535,144.5285,144.2194,144.3505,58528.0
2021-11-22 13:20:00,154.07,154.3,153.96,154.14,19037.0,144.3224,144.5378,144.2194,144.388,19037.0
2021-11-22 13:30:00,154.23,154.45,154.23,154.41,13645.0,144.4723,144.6784,144.4723,144.6409,13645.0
2021-11-22 13:40:00,154.39,154.61,154.31,154.4,23907.0,144.6222,144.8282,144.5472,144.6315,23907.0
2021-11-22 13:50:00,154.39,154.65,154.36,154.36,25958.0,144.6222,144.8657,144.5941,144.5941,25958.0
2021-11-22 14:00:00,154.35,154.41,154.02,154.08,32569.0,144.5847,144.6409,144.2756,144.3318,32569.0
2021-11-22 14:10:00,154.04,154.15,153.81,153.91,26223.0,144.2943,144.3973,144.0789,144.1725,26223.0
2021-11-22 14:20:00,153.88,153.99,153.73,153.95,19364.0,144.1444,144.2475,144.0039,144.21,19364.0
2021-11-22 14:30:00,153.93,154.19,153.86,154.03,26472.0,144.1913,144.4348,144.1257,144.2849,26472.0
2021-11-22 14:40:00,154.01,154.34,153.95,154.15,16189.0,144.2662,144.5753,144.21,144.3973,16189.0
2021-11-22 14:50:00,154.13,154.49,154.13,154.38,14183.0,144.3786,144.7158,144.3786,144.6128,14183.0
2021-11-22 15:00:00,154.37,154.57,154.21,154.42,23050.0,144.6034,144.7908,144.4535,144.6503,23050.0
2021-11-22 15:10:00,154.43,154.52,154.13,154.32,19571.0,144.6596,144.7439,144.3786,144.5566,19571.0
2021-11-22 15:20:00,154.27,154.3,153.98,154.0,20677.0,144.5097,144.5378,144.2381,144.2568,20677.0
2021-11-22 15:30:00,153.96,154.17,153.82,154.11,44062.0,144.2194,144.4161,144.0882,144.3599,44062.0
2021-11-22 15:40:00,154.12,154.58,153.69,153.79,153948.0,144.3692,144.8001,143.9664,144.0601,153948.0
2021-11-22 15:50:00,153.77,153.82,153.0,153.2,153120.0,144.0414,144.0882,143.3201,143.5074,153120.0
2021-11-23 09:30:00,154.0,155.27,153.21,153.67,72718.0,144.2568,145.4465,143.5168,143.9477,72718.0
2021-11-23 09:40:00,153.76,154.91,153.74,154.28,53017.0,144.032,145.1093,144.0133,144.5191,53017.0
2021-11-23 09:50:00,154.28,154.92,154.06,154.43,52251.0,144.5191,145.1186,144.313,144.6596,52251.0
2021-11-23 10:00:00,154.45,155.03,153.99,154.98,44933.0,144.6784,145.2217,144.2475,145.1748,44933.0
2021-11-23 10:10:00,155.0,155.4,154.75,155.3,56285.0,145.1936,145.5683,144.9594,145.4746,56285.0
2021-11-23 10:20:00,155.37,155.37,154.56,154.71,47575.0,145.5402,145.5402,144.7814,144.9219,47575.0
2021-11-23 10:30:00,154.71,155.34,154.5,155.09,54678.0,144.9219,145.5121,144.7252,145.2779,54678.0
2021-11-23 10:40:00,155.05,155.61,155.05,155.44,57596.0,145.2404,145.765,145.2404,145.6057,57596.0
2021-11-23 10:50:00,155.47,155.5,154.39,154.43,39336.0,145.6338,145.6619,144.6222,144.6596,39336.0
2021-11-23 11:00:00,154.42,154.56,154.13,154.25,43935.0,144.6503,144.7814,144.3786,144.491,43935.0
2021-11-23 11:10:00,154.29,154.6,154.21,154.46,61010.0,144.5285,144.8189,144.4535,144.6877,61010.0
2021-11-23 11:20:00,154.46,154.93,154.35,154.55,48889.0,144.6877,145.128,144.5847,144.772,48889.0
2021-11-23 11:30:00,154.52,154.88,154.23,154.77,42028.0,144.7439,145.0812,144.4723,144.9781,42028.0
2021-11-23 11:40:00,154.83,155.5,154.77,155.5,56797.0,145.0343,145.6619,144.9781,145.6619,56797.0
2021-11-23 11:50:00,155.52,155.58,155.16,155.16,43417.0,145.6807,145.7369,145.3434,145.3434,43417.0
2021-11-23 12:00:00,155.16,155.43,155.02,155.38,44381.0,145.3434,145.5964,145.2123,145.5495,44381.0
2021-11-23 12:10:00,155.4,155.58,155.33,155.58,36648.0,145.5683,145.7369,145.5027,145.7369,36648.0
2021-11-23 12:20:00,155.57,156.23,155.57,156.0,48789.0,145.7275,146.3457,145.7275,146.1303,48789.0
2021-11-23 12:30:00,156.0,156.03,155.66,155.87,33953.0,146.1303,146.1584,145.8118,146.0085,33953.0
2021-11-23 12:40:00,155.87,156.07,155.76,155.91,27780.0,146.0085,146.1959,145.9055,146.046,27780.0
2021-11-23 12:50:00,155.89,156.06,155.86,155.91,26599.0,146.0273,146.1865,145.9992,146.046,26599.0
2021-11-23 13:00:00,155.94,156.2,155.77,155.82,35413.0,146.0741,146.3176,145.9148,145.9617,35413.0
2021-11-23 13:10:00,155.81,155.82,155.32,155.36,53923.0,145.9523,145.9617,145.4933,145.5308,53923.0
2021-11-23 13:20:00,155.35,155.66,155.24,155.61,34950.0,145.5214,145.8118,145.4184,145.765,34950.0
2021-11-23 13:30:00,155.64,156.37,155.64,156.37,26881.0,145.7931,146.4769,145.7931,146.4769,26881.0
2021-11-23 13:40:00,156.37,156.44,155.92,156.44,35732.0,146.4769,146.5425,146.0554,146.5425,35732.0
2021-11-23 13:50:00,156.46,156.7,156.36,156.42,35547.0,146.5612,146.786,146.4675,146.5237,35547.0
2021-11-23 14:00:00,156.42,156.71,156.38,156.68,35329.0,146.5237,146.7954,146.4863,146.7673,35329.0
2021-11-23 14:10:00,156.68,156.74,156.24,156.24,27536.0,146.7673,146.8235,146.3551,146.3551,27536.0
2021-11-23 14:20:00,156.18,156.23,155.94,156.03,25265.0,146.2989,146.3457,146.0741,146.1584,25265.0
2021-11-23 14:30:00,156.01,156.12,155.71,155.95,27144.0,146.1397,146.2427,145.8586,146.0835,27144.0
2021-11-23 14:40:00,155.97,156.32,155.97,156.31,19378.0,146.1022,146.43,146.1022,146.4207,19378.0
2021-11-23 14:50:00,156.31,156.5,156.11,156.31,22555.0,146.4207,146.5987,146.2333,146.4207,22555.0
2021-11-23 15:00:00,156.27,156.56,156.12,156.56,23172.0,146.3832,146.6549,146.2427,146.6549,23172.0
2021-11-23 15:10:00,156.52,156.54,155.8,155.8,34569.0,146.6174,146.6361,145.9429,145.9429,34569.0
2021-11-23 15:20:00,155.81,156.16,155.81,155.97,33451.0,145.9523,146.2802,145.9523,146.1022,33451.0
2021-11-23 15:30:00,155.97,156.31,155.85,156.07,50528.0,146.1022,146.4207,145.9898,146.1959,50528.0
2021-11-23 15:40:00,156.13,156.28,156.07,156.15,49176.0,146.2521,146.3926,146.1959,146.2708,49176.0
2021-11-23 15:50:00,156.14,156.48,156.06,156.23,140477.0,146.2614,146.5799,146.1865,146.3457,140477.0
2021-11-24 09:30:00,155.13,157.25,155.06,157.14,80292.0,145.3153,147.3012,145.2498,147.1982,80292.0
2021-11-24 09:40:00,157.15,157.72,156.55,157.28,66607.0,147.2075,147.7415,146.6455,147.3293,66607.0
2021-11-24 09:50:00,157.16,157.78,156.68,157.7,55855.0,147.2169,147.7977,146.7673,147.7227,55855.0
2021-11-24 10:00:00,157.57,157.58,156.94,157.15,50613.0,147.601,147.6103,147.0108,147.2075,50613.0
2021-11-24 10:10:00,157.15,157.82,157.15,157.75,43448.0,147.2075,147.8351,147.2075,147.7696,43448.0
2021-11-24 10:20:00,157.72,157.96,157.28,157.69,25813.0,147.7415,147.9663,147.3293,147.7134,25813.0
2021-11-24 10:30:00,157.69,157.74,157.3,157.59,25271.0,147.7134,147.7602,147.348,147.6197,25271.0
2021-11-24 10:40:00,157.55,157.55,157.0,157.39,38063.0,147.5822,147.5822,147.067,147.4324,38063.0
2021-11-24 10:50:00,157.47,157.67,157.01,157.09,24913.0,147.5073,147.6946,147.0764,147.1513,24913.0
2021-11-24 11:00:00,157.07,157.36,156.96,157.08,38764.0,147.1326,147.4043,147.0296,147.142,38764.0
2021-11-24 11:10:00,157.14,157.27,156.84,157.12,20951.0,147.1982,147.3199,146.9172,147.1794,20951.0
2021-11-24 11:20:00,157.15,157.28,156.84,156.99,22619.0,147.2075,147.3293,146.9172,147.0577,22619.0
2021-11-24 11:30:00,156.96,157.09,155.98,156.12,21769.0,147.0296,147.1513,146.1116,146.2427,21769.0
2021-11-24 11:40:00,156.13,156.36,155.97,156.35,15685.0,146.2521,146.4675,146.1022,146.4582,15685.0
2021-11-24 11:50:00,156.34,156.42,156.15,156.27,26114.0,146.4488,146.5237,146.2708,146.3832,26114.0
2021-11-24 12:00:00,156.23,156.24,155.92,155.96,16959.0,146.3457,146.3551,146.0554,146.0928,16959.0
2021-11-24 12:10:00,155.98,156.6,155.97,156.25,21792.0,146.1116,146.6923,146.1022,146.3645,21792.0
2021-11-24 12:20:00,156.19,156.6,156.19,156.52,17391.0,146.3083,146.6923,146.3083,146.6174,17391.0
2021-11-24 12:30:00,156.55,156.75,156.41,156.68,16673.0,146.6455,146.8328,146.5144,146.7673,16673.0
2021-11-24 12:40:00,156.71,156.76,156.52,156.66,19310.0,146.7954,146.8422,146.6174,146.7485,19310.0
2021-11-24 12:50:00,156.67,156.67,156.43,156.59,13129.0,146.7579,146.7579,146.5331,146.683,13129.0
2021-11-24 13:00:00,156.58,156.65,156.11,156.16,10050.0,146.6736,146.7392,146.2333,146.2802,10050.0
2021-11-24 13:10:00,156.16,156.27,156.03,156.22,11893.0,146.2802,146.3832,146.1584,146.3364,11893.0
2021-11-24 13:20:00,156.25,156.31,156.12,156.23,13886.0,146.3645,146.4207,146.2427,146.3457,13886.0
2021-11-24 13:30:00,156.27,156.48,156.23,156.46,12296.0,146.3832,146.5799,146.3457,146.5612,12296.0
2021-11-24 13:40:00,156.42,156.44,156.2,156.37,21583.0,146.5237,146.5425,146.3176,146.4769,21583.0
2021-11-24 13:50:00,156.4,156.59,156.24,156.24,14804.0,146.505,146.683,146.3551,146.3551,14804.0
2021-11-24 14:00:00,156.32,156.56,155.88,155.95,22964.0,146.43,146.6549,146.0179,146.0835,22964.0
2021-11-24 14:10:00,156.06,156.19,155.84,156.17,12129.0,146.1865,146.3083,145.9804,146.2895,12129.0
2021-11-24 14:20:00,156.16,156.24,155.94,156.0,15440.0,146.2802,146.3551,146.0741,146.1303,15440.0
2021-11-24 14:30:00,155.99,156.13,155.99,156.03,30305.0,146.1209,146.2521,146.1209,146.1584,30305.0
2021-11-24 14:40:00,156.03,156.25,155.97,156.12,22213.0,146.1584,146.3645,146.1022,146.2427,22213.0
2021-11-24 14:50:00,156.12,156.29,156.01,156.02,19254.0,146.2427,146.4019,146.1397,146.149,19254.0
2021-11-24 15:00:00,156.03,156.27,155.98,156.27,22627.0,146.1584,146.3832,146.1116,146.3832,22627.0
2021-11-24 15:10:00,156.23,156.35,156.09,156.17,16559.0,146.3457,146.4582,146.2146,146.2895,16559.0
2021-11-24 15:20:00,156.19,156.39,156.09,156.38,24408.0,146.3083,146.4956,146.2146,146.4863,24408.0
2021-11-24 15:30:00,156.36,156.36,155.94,155.97,36140.0,146.4675,146.4675,146.0741,146.1022,36140.0
2021-11-24 15:40:00,155.95,155.95,155.65,155.82,44651.0,146.0835,146.0835,145.8024,145.9617,44651.0
2021-11-24 15:50:00,155.82,155.93,155.68,155.85,81670.0,145.9617,146.0647,145.8305,145.9898,81670.0
2021-11-26 09:30:00,150.54,150.54,145.88,146.08,228433.0,141.0157,141.0157,136.6506,136.8379,228433.0
2021-11-26 09:40:00,146.06,146.06,144.39,144.9,204157.0,136.8192,136.8192,135.2548,135.7326,204157.0
2021-11-26 09:50:00,144.92,146.0,144.37,145.79,101370.0,135.7513,136.763,135.2361,136.5663,101370.0
2021-11-26 10:00:00,145.79,147.34,145.54,146.99,105202.0,136.5663,138.0182,136.3321,137.6903,105202.0
2021-11-26 10:10:00,147.0,147.33,146.45,147.13,94411.0,137.6997,138.0088,137.1845,137.8215,94411.0
2021-11-26 10:20:00,147.1,148.63,147.09,148.63,73102.0,137.7934,139.2266,137.784,139.2266,73102.0
2021-11-26 10:30:00,148.62,148.64,147.65,148.36,72985.0,139.2172,139.2359,138.3086,138.9737,72985.0
2021-11-26 10:40:00,148.36,148.89,148.04,148.8,51522.0,138.9737,139.4701,138.6739,139.3858,51522.0
2021-11-26 10:50:00,148.81,148.97,148.25,148.56,49097.0,139.3952,139.5451,138.8706,139.161,49097.0
2021-11-26 11:00:00,148.51,149.28,148.16,148.86,65044.0,139.1142,139.8355,138.7863,139.442,65044.0
2021-11-26 11:10:00,148.86,148.93,147.53,147.65,72219.0,139.442,139.5076,138.1962,138.3086,72219.0
2021-11-26 11:20:00,147.64,147.68,147.19,147.45,157797.0,138.2992,138.3367,137.8777,138.1212,157797.0
2021-11-26 11:30:00,147.44,147.86,147.24,147.8,109380.0,138.1119,138.5053,137.9245,138.4491,109380.0
2021-11-26 11:40:00,147.8,148.24,147.01,148.0,125355.0,138.4491,138.8612,137.7091,138.6364,125355.0
2021-11-26 11:50:00,148.04,148.4,147.7,148.14,55841.0,138.6739,139.0111,138.3554,138.7676,55841.0
2021-11-26 12:00:00,148.16,148.88,147.78,148.88,51527.0,138.7863,139.4608,138.4304,139.4608,51527.0
2021-11-26 12:10:00,148.79,149.25,148.72,148.72,39860.0,139.3765,139.8073,139.3109,139.3109,39860.0
2021-11-26 12:20:00,148.73,149.42,148.58,149.26,41970.0,139.3202,139.9666,139.1797,139.8167,41970.0
2021-11-26 12:30:00,149.23,150.09,148.88,149.9,55339.0,139.7886,140.5942,139.4608,140.4162,55339.0
2021-11-26 12:40:00,149.89,150.01,149.23,149.72,117188.0,140.4069,140.5193,139.7886,140.2476,117188.0
2021-11-26 12:50:00,149.79,149.79,148.69,149.16,160800.0,140.3132,140.3132,139.2828,139.723,160800.0
2021-11-29 09:30:00,151.24,151.73,149.85,149.85,79810.0,141.6714,142.1304,140.3694,140.3694,79810.0
2021-11-29 09:40:00,149.94,150.13,148.36,148.43,68069.0,140.4537,140.6317,138.9737,139.0392,68069.0
2021-11-29 09:50:00,148.39,148.61,147.03,147.28,62817.0,139.0018,139.2078,137.7278,137.962,62817.0
2021-11-29 10:00:00,147.22,147.68,146.49,146.95,69688.0,137.9058,138.3367,137.222,137.6529,69688.0
2021-11-29 10:10:00,146.88,147.24,146.0,146.81,126506.0,137.5873,137.9245,136.763,137.5217,126506.0
2021-11-29 10:20:00,146.86,147.05,145.81,146.07,51430.0,137.5686,137.7465,136.585,136.8285,51430.0
2021-11-29 10:30:00,146.06,146.71,145.8,146.6,60038.0,136.8192,137.428,136.5756,137.325,60038.0
2021-11-29 10:40:00,146.64,146.77,146.07,146.5,72653.0,137.3625,137.4843,136.8285,137.2313,72653.0
2021-11-29 10:50:00,146.44,146.55,146.05,146.37,77087.0,137.1751,137.2782,136.8098,137.1096,77087.0
2021-11-29 11:00:00,146.38,146.87,146.0,146.34,82241.0,137.1189,137.5779,136.763,137.0815,82241.0
2021-11-29 11:10:00,146.38,146.94,146.21,146.21,47182.0,137.1189,137.6435,136.9597,136.9597,47182.0
2021-11-29 11:20:00,146.24,146.51,145.84,145.93,48965.0,136.9878,137.2407,136.6131,136.6974,48965.0
2021-11-29 11:30:00,146.02,146.29,145.7,146.05,53284.0,136.7817,137.0346,136.4819,136.8098,53284.0
2021-11-29 11:40:00,146.01,147.39,146.01,147.1,70898.0,136.7723,138.065,136.7723,137.7934,70898.0
2021-11-29 11:50:00,147.08,147.2,146.83,147.02,28968.0,137.7746,137.887,137.5405,137.7184,28968.0
2021-11-29 12:00:00,146.98,147.62,146.93,147.54,49865.0,137.681,138.2805,137.6341,138.2055,49865.0
2021-11-29 12:10:00,147.54,148.11,147.54,148.11,37979.0,138.2055,138.7395,138.2055,138.7395,37979.0
2021-11-29 12:20:00,148.13,148.4,148.06,148.09,31575.0,138.7582,139.0111,138.6926,138.7207,31575.0
2021-11-29 12:30:00,148.09,148.26,147.91,148.04,34293.0,138.7207,138.88,138.5521,138.6739,34293.0
2021-11-29 12:40:00,148.03,148.35,147.97,148.22,31330.0,138.6645,138.9643,138.6083,138.8425,31330.0
2021-11-29 12:50:00,148.16,148.21,147.92,148.06,29649.0,138.7863,138.8331,138.5615,138.6926,29649.0
2021-11-29 13:00:00,148.08,148.39,147.99,148.33,26698.0,138.7114,139.0018,138.6271,138.9456,26698.0
2021-11-29 13:10:00,148.29,148.35,147.81,147.94,27312.0,138.9081,138.9643,138.4585,138.5802,27312.0
2021-11-29 13:20:00,147.97,148.08,147.86,147.99,30550.0,138.6083,138.7114,138.5053,138.6271,30550.0
2021-11-29 13:30:00,147.98,148.13,147.71,147.72,33782.0,138.6177,138.7582,138.3648,138.3741,33782.0
2021-11-29 13:40:00,147.66,147.72,147.55,147.59,26622.0,138.3179,138.3741,138.2149,138.2524,26622.0
2021-11-29 13:50:00,147.6,147.72,147.54,147.66,29661.0,138.2617,138.3741,138.2055,138.3179,29661.0
2021-11-29 14:00:00,147.68,147.99,147.6,147.63,35977.0,138.3367,138.6271,138.2617,138.2898,35977.0
2021-11-29 14:10:00,147.65,147.96,147.56,147.86,49293.0,138.3086,138.599,138.2243,138.5053,49293.0
2021-11-29 14:20:00,147.85,148.09,147.67,148.0,70988.0,138.4959,138.7207,138.3273,138.6364,70988.0
2021-11-29 14:30:00,148.0,148.0,147.74,147.79,90707.0,138.6364,138.6364,138.3929,138.4397,90707.0
2021-11-29 14:40:00,147.81,148.15,147.81,148.07,39021.0,138.4585,138.7769,138.4585,138.702,39021.0
2021-11-29 14:50:00,148.07,148.32,147.97,148.11,71099.0,138.702,138.9362,138.6083,138.7395,71099.0
2021-11-29 15:00:00,148.08,148.55,148.08,148.5,48896.0,138.7114,139.1516,138.7114,139.1048,48896.0
2021-11-29 15:10:00,148.46,148.52,148.3,148.38,50472.0,139.0673,139.1235,138.9175,138.9924,50472.0
2021-11-29 15:20:00,148.35,148.51,147.85,147.86,35449.0,138.9643,139.1142,138.4959,138.5053,35449.0
2021-11-29 15:30:00,147.86,148.0,147.72,147.83,45519.0,138.5053,138.6364,138.3741,138.4772,45519.0
2021-11-29 15:40:00,147.82,147.89,147.31,147.56,79267.0,138.4678,138.5334,137.9901,138.2243,79267.0
2021-11-29 15:50:00,147.56,147.56,147.0,147.03,268302.0,138.2243,138.2243,137.6997,137.7278,268302.0
2021-11-30 09:30:00,145.15,145.56,144.25,144.91,101472.0,135.9667,136.3508,135.1237,135.7419,101472.0
2021-11-30 09:40:00,144.96,146.0,144.32,144.57,91829.0,135.7888,136.763,135.1893,135.4234,91829.0
2021-11-30 09:50:00,144.47,145.26,144.12,144.65,61144.0,135.3298,136.0698,135.0019,135.4984,61144.0
2021-11-30 10:00:00,144.64,145.35,144.17,145.1,55921.0,135.489,136.1541,135.0487,135.9199,55921.0
2021-11-30 10:10:00,145.1,145.21,144.25,144.36,51249.0,135.9199,136.0229,135.1237,135.2267,51249.0
2021-11-30 10:20:00,144.31,144.35,143.01,143.12,97941.0,135.1799,135.2174,133.9621,134.0652,97941.0
2021-11-30 10:30:00,143.13,144.27,143.08,143.9,229415.0,134.0745,135.1424,134.0277,134.7958,229415.0
2021-11-30 10:40:00,143.9,144.25,143.16,143.18,100436.0,134.7958,135.1237,134.1026,134.1214,100436.0
2021-11-30 10:50:00,143.16,143.76,142.21,142.39,92930.0,134.1026,134.6647,133.2128,133.3814,92930.0
2021-11-30 11:00:00,142.44,143.01,142.21,142.71,83750.0,133.4282,133.9621,133.2128,133.6811,83750.0
2021-11-30 11:10:00,142.71,143.85,142.56,143.62,75479.0,133.6811,134.749,133.5406,134.5335,75479.0
2021-11-30 11:20:00,143.64,143.81,142.49,143.1,51214.0,134.5523,134.7115,133.475,134.0464,51214.0
2021-11-30 11:30:00,143.04,143.19,142.2,142.53,43703.0,133.9902,134.1307,133.2034,133.5125,43703.0
2021-11-30 11:40:00,142.55,142.61,141.74,141.87,47986.0,133.5312,133.5874,132.7725,132.8943,47986.0
2021-11-30 11:50:00,141.87,142.41,141.6,142.38,33052.0,132.8943,133.4001,132.6413,133.372,33052.0
2021-11-30 12:00:00,142.43,142.43,141.79,141.91,54633.0,133.4188,133.4188,132.8193,132.9317,54633.0
2021-11-30 12:10:00,141.94,142.95,141.58,142.85,37401.0,132.9598,133.9059,132.6226,133.8123,37401.0
2021-11-30 12:20:00,142.85,142.85,142.14,142.19,43850.0,133.8123,133.8123,133.1472,133.194,43850.0
2021-11-30 12:30:00,142.18,142.61,141.89,141.89,47993.0,133.1846,133.5874,132.913,132.913,47993.0
2021-11-30 12:40:00,141.91,142.29,141.63,141.85,32322.0,132.9317,133.2877,132.6694,132.8755,32322.0
2021-11-30 12:50:00,141.89,142.33,141.7,141.92,48004.0,132.913,133.3252,132.735,132.9411,48004.0
2021-11-30 13:00:00,141.94,142.01,141.31,141.48,27084.0,132.9598,133.0254,132.3697,132.5289,27084.0
2021-11-30 13:10:00,141.42,141.52,141.15,141.43,32487.0,132.4727,132.5664,132.2198,132.4821,32487.0
2021-11-30 13:20:00,141.39,141.68,141.24,141.34,41159.0,132.4446,132.7163,132.3041,132.3978,41159.0
2021-11-30 13:30:00,141.39,141.75,141.06,141.29,63434.0,132.4446,132.7819,132.1355,132.351,63434.0
2021-11-30 13:40:00,141.27,141.62,141.23,141.35,70599.0,132.3322,132.6601,132.2948,132.4072,70599.0
2021-11-30 13:50:00,141.38,141.57,140.95,141.32,79056.0,132.4353,132.6132,132.0325,132.3791,79056.0
2021-11-30 14:00:00,141.28,141.45,140.56,141.0,86446.0,132.3416,132.5008,131.6671,132.0793,86446.0
2021-11-30 14:10:00,141.02,141.17,140.81,141.13,72348.0,132.098,132.2385,131.9013,132.2011,72348.0
2021-11-30 14:20:00,141.11,141.17,140.6,140.61,43539.0,132.1823,132.2385,131.7046,131.714,43539.0
2021-11-30 14:30:00,140.62,140.99,140.59,140.83,40000.0,131.7233,132.0699,131.6952,131.9201,40000.0
2021-11-30 14:40:00,140.84,140.96,140.52,140.69,41004.0,131.9294,132.0418,131.6297,131.7889,41004.0
2021-11-30 14:50:00,140.69,140.99,140.59,140.91,52021.0,131.7889,132.0699,131.6952,131.995,52021.0
2021-11-30 15:00:00,140.9,141.19,140.77,140.96,51175.0,131.9856,132.2573,131.8639,132.0418,51175.0
2021-11-30 15:10:00,140.96,141.01,140.6,140.74,54620.0,132.0418,132.0887,131.7046,131.8358,54620.0
2021-11-30 15:20:00,140.7,140.95,140.5,140.86,78842.0,131.7983,132.0325,131.6109,131.9482,78842.0
2021-11-30 15:30:00,140.86,141.43,140.74,141.33,142288.0,131.9482,132.4821,131.8358,132.3884,142288.0
2021-11-30 15:40:00,141.33,141.55,141.12,141.15,122679.0,132.3884,132.5945,132.1917,132.2198,122679.0
2021-11-30 15:50:00,141.18,141.19,140.18,140.46,286674.0,132.2479,132.2573,131.3112,131.5735,286674.0
2021-12-01 09:30:00,144.5,145.09,142.28,143.07,161673.0,135.3579,135.9105,133.2783,134.0183,161673.0
2021-12-01 09:40:00,143.17,143.86,142.88,143.48,83917.0,134.112,134.7584,133.8404,134.4024,83917.0
2021-12-01 09:50:00,143.45,144.39,143.25,144.23,95109.0,134.3743,135.2548,134.187,135.105,95109.0
2021-12-01 10:00:00,144.25,145.1,144.19,145.02,87210.0,135.1237,135.9199,135.0675,135.845,87210.0
2021-12-01 10:10:00,145.0,145.11,144.42,144.92,97769.0,135.8262,135.9293,135.2829,135.7513,97769.0
2021-12-01 10:20:00,144.99,145.47,144.7,144.86,40408.0,135.8169,136.2665,135.5452,135.6951,40408.0
2021-12-01 10:30:00,144.96,145.22,144.05,144.08,48572.0,135.7888,136.0323,134.9363,134.9644,48572.0
2021-12-01 10:40:00,144.13,144.8,143.79,144.63,41724.0,135.0113,135.6389,134.6928,135.4796,41724.0
2021-12-01 10:50:00,144.67,144.79,144.12,144.57,43734.0,135.5171,135.6295,135.0019,135.4234,43734.0
2021-12-01 11:00:00,144.62,144.99,144.51,144.69,38481.0,135.4703,135.8169,135.3672,135.5358,38481.0
2021-12-01 11:10:00,144.75,144.96,144.37,144.37,31041.0,135.5921,135.7888,135.2361,135.2361,31041.0
2021-12-01 11:20:00,144.37,144.73,144.28,144.4,36888.0,135.2361,135.5733,135.1518,135.2642,36888.0
2021-12-01 11:30:00,144.4,144.48,143.67,143.67,37590.0,135.2642,135.3391,134.5804,134.5804,37590.0
2021-12-01 11:40:00,143.73,143.81,142.9,142.9,34345.0,134.6366,134.7115,133.8591,133.8591,34345.0
2021-12-01 11:50:00,142.9,142.9,142.2,142.55,29201.0,133.8591,133.8591,133.2034,133.5312,29201.0
2021-12-01 12:00:00,142.6,142.82,142.25,142.62,24990.0,133.5781,133.7842,133.2502,133.5968,24990.0
2021-12-01 12:10:00,142.61,143.54,142.61,143.42,49144.0,133.5874,134.4586,133.5874,134.3462,49144.0
2021-12-01 12:20:00,143.38,143.74,143.18,143.19,49582.0,134.3087,134.646,134.1214,134.1307,49582.0
2021-12-01 12:30:00,143.29,143.49,142.88,143.11,28968.0,134.2244,134.4118,133.8404,134.0558,28968.0
2021-12-01 12:40:00,143.11,143.12,142.57,142.57,23214.0,134.0558,134.0652,133.55,133.55,23214.0
2021-12-01 12:50:00,142.52,142.52,142.17,142.38,34243.0,133.5031,133.5031,133.1753,133.372,34243.0
2021-12-01 13:00:00,142.37,142.65,142.01,142.12,49629.0,133.3626,133.6249,133.0254,133.1284,49629.0
2021-12-01 13:10:00,142.06,142.06,141.64,141.64,40693.0,133.0722,133.0722,132.6788,132.6788,40693.0
2021-12-01 13:20:00,141.64,142.49,141.56,142.35,39428.0,132.6788,133.475,132.6039,133.3439,39428.0
2021-12-01 13:30:00,142.38,142.56,142.15,142.38,34685.0,133.372,133.5406,133.1565,133.372,34685.0
2021-12-01 13:40:00,142.3,142.31,140.92,140.98,38096.0,133.2971,133.3064,132.0044,132.0606,38096.0
2021-12-01 13:50:00,141.02,141.73,141.02,141.6,46217.0,132.098,132.7631,132.098,132.6413,46217.0
2021-12-01 14:00:00,141.56,141.78,141.13,141.17,43978.0,132.6039,132.81,132.2011,132.2385,43978.0
2021-12-01 14:10:00,141.24,141.24,140.69,140.74,54910.0,132.3041,132.3041,131.7889,131.8358,54910.0
2021-12-01 14:20:00,140.77,141.33,140.71,141.15,46635.0,131.8639,132.3884,131.8077,132.2198,46635.0
2021-12-01 14:30:00,141.1,141.58,141.04,141.5,45937.0,132.173,132.6226,132.1168,132.5477,45937.0
2021-12-01 14:40:00,141.5,141.5,140.93,140.95,33630.0,132.5477,132.5477,132.0137,132.0325,33630.0
2021-12-01 14:50:00,141.0,141.12,140.55,140.58,45228.0,132.0793,132.1917,131.6578,131.6859,45228.0
2021-12-01 15:00:00,140.62,140.69,140.05,140.17,43046.0,131.7233,131.7889,131.1894,131.3018,43046.0
2021-12-01 15:10:00,140.17,140.36,139.73,139.78,71435.0,131.3018,131.4798,130.8897,130.9365,71435.0
2021-12-01 15:20:00,139.75,139.81,139.31,139.36,88780.0,130.9084,130.9646,130.4962,130.5431,88780.0
2021-12-01 15:30:00,139.33,140.09,139.12,139.95,100397.0,130.515,131.2269,130.3182,131.0957,100397.0
2021-12-01 15:40:00,139.93,140.08,139.22,139.25,71209.0,131.077,131.2175,130.4119,130.44,71209.0
2021-12-01 15:50:00,139.17,139.32,138.35,138.41,234550.0,130.3651,130.5056,129.597,129.6532,234550.0
2021-12-02 09:30:00,139.71,141.0,139.0,140.77,73976.0,130.8709,132.0793,130.2058,131.8639,73976.0
2021-12-02 09:40:00,140.81,142.06,140.29,141.66,73687.0,131.9013,133.0722,131.4142,132.6975,73687.0
2021-12-02 09:50:00,141.58,142.53,141.58,142.44,86345.0,132.6226,133.5125,132.6226,133.4282,86345.0
2021-12-02 10:00:00,142.43,142.58,141.67,142.38,57134.0,133.4188,133.5593,132.7069,133.372,57134.0
2021-12-02 10:10:00,142.36,142.74,141.85,141.95,36727.0,133.3533,133.7092,132.8755,132.9692,36727.0
2021-12-02 10:20:00,141.95,142.56,141.69,142.43,49469.0,132.9692,133.5406,132.7257,133.4188,49469.0
2021-12-02 10:30:00,142.46,142.65,141.67,141.94,91139.0,133.4469,133.6249,132.7069,132.9598,91139.0
2021-12-02 10:40:00,141.91,142.26,141.63,142.19,52723.0,132.9317,133.2596,132.6694,133.194,52723.0
2021-12-02 10:50:00,142.19,142.55,141.68,142.54,97455.0,133.194,133.5312,132.7163,133.5219,97455.0
2021-12-02 11:00:00,142.55,142.77,142.2,142.66,37837.0,133.5312,133.7373,133.2034,133.6343,37837.0
2021-12-02 11:10:00,142.66,143.04,142.49,143.04,28355.0,133.6343,133.9902,133.475,133.9902,28355.0
2021-12-02 11:20:00,143.04,143.97,143.04,143.84,38370.0,133.9902,134.8614,133.9902,134.7396,38370.0
2021-12-02 11:30:00,143.87,144.02,143.08,143.42,36935.0,134.7677,134.9082,134.0277,134.3462,36935.0
2021-12-02 11:40:00,143.43,144.53,143.42,144.46,37957.0,134.3556,135.386,134.3462,135.3204,37957.0
2021-12-02 11:50:00,144.46,144.6,144.14,144.38,33541.0,135.3204,135.4515,135.0206,135.2455,33541.0
2021-12-02 12:00:00,144.41,144.79,144.14,144.73,33602.0,135.2736,135.6295,135.0206,135.5733,33602.0
2021-12-02 12:10:00,144.67,144.96,144.66,144.92,35373.0,135.5171,135.7888,135.5077,135.7513,35373.0
2021-12-02 12:20:00,144.92,145.06,144.7,145.05,30864.0,135.7513,135.8824,135.5452,135.8731,30864.0
2021-12-02 12:30:00,145.0,145.17,144.63,144.63,33859.0,135.8262,135.9855,135.4796,135.4796,33859.0
2021-12-02 12:40:00,144.56,144.78,144.5,144.73,30557.0,135.4141,135.6202,135.3579,135.5733,30557.0
2021-12-02 12:50:00,144.71,144.83,144.43,144.63,39000.0,135.5546,135.667,135.2923,135.4796,39000.0
2021-12-02 13:00:00,144.66,144.67,143.9,143.98,37175.0,135.5077,135.5171,134.7958,134.8708,37175.0
2021-12-02 13:10:00,143.98,144.24,143.75,144.05,26708.0,134.8708,135.1143,134.6553,134.9363,26708.0
2021-12-02 13:20:00,144.12,144.22,143.62,143.69,27285.0,135.0019,135.0956,134.5335,134.5991,27285.0
2021-12-02 13:30:00,143.72,143.92,143.5,143.92,23257.0,134.6272,134.8146,134.4211,134.8146,23257.0
2021-12-02 13:40:00,143.9,144.02,143.54,143.88,27402.0,134.7958,134.9082,134.4586,134.7771,27402.0
2021-12-02 13:50:00,143.84,144.25,143.66,144.09,46343.0,134.7396,135.1237,134.571,134.9738,46343.0
2021-12-02 14:00:00,144.05,144.38,144.03,144.15,40507.0,134.9363,135.2455,134.9176,135.03,40507.0
2021-12-02 14:10:00,144.15,144.16,143.66,144.02,27718.0,135.03,135.0394,134.571,134.9082,27718.0
2021-12-02 14:20:00,144.01,144.22,143.75,144.15,25398.0,134.8989,135.0956,134.6553,135.03,25398.0
2021-12-02 14:30:00,144.04,144.3,143.93,144.26,42703.0,134.927,135.1705,134.8239,135.1331,42703.0
2021-12-02 14:40:00,144.33,144.43,144.0,144.05,33574.0,135.1986,135.2923,134.8895,134.9363,33574.0
2021-12-02 14:50:00,144.07,144.18,143.69,143.69,32044.0,134.9551,135.0581,134.5991,134.5991,32044.0
2021-12-02 15:00:00,143.72,144.08,143.58,143.63,51062.0,134.6272,134.9644,134.4961,134.5429,51062.0
2021-12-02 15:10:00,143.59,143.69,143.25,143.51,37963.0,134.5054,134.5991,134.187,134.4305,37963.0
2021-12-02 15:20:00,143.47,143.88,143.24,143.7,55083.0,134.393,134.7771,134.1776,134.6085,55083.0
2021-12-02 15:30:00,143.67,143.82,143.35,143.46,48798.0,134.5804,134.7209,134.2806,134.3837,48798.0
2021-12-02 15:40:00,143.45,143.73,143.36,143.65,85592.0,134.3743,134.6366,134.29,134.5616,85592.0
2021-12-02 15:50:00,143.59,143.65,142.85,143.43,182623.0,134.5054,134.5616,133.8123,134.3556,182623.0
2021-12-03 09:30:00,143.02,143.71,142.11,142.19,64401.0,133.9715,134.6179,133.1191,133.194,64401.0
2021-12-03 09:40:00,142.47,143.08,141.73,142.48,37488.0,133.4563,134.0277,132.7631,133.4657,37488.0
2021-12-03 09:50:00,142.4,142.48,141.38,142.22,48674.0,133.3907,133.4657,132.4353,133.2221,48674.0
2021-12-03 10:00:00,142.25,142.79,141.85,141.96,39485.0,133.2502,133.7561,132.8755,132.9786,39485.0
2021-12-03 10:10:00,141.89,143.0,141.66,142.87,40593.0,132.913,133.9528,132.6975,133.831,40593.0
2021-12-03 10:20:00,142.83,143.48,142.55,143.37,44943.0,133.7935,134.4024,133.5312,134.2994,44943.0
2021-12-03 10:30:00,143.26,143.34,142.17,142.49,44960.0,134.1963,134.2713,133.1753,133.475,44960.0
2021-12-03 10:40:00,142.49,142.62,141.47,141.7,41061.0,133.475,133.5968,132.5196,132.735,41061.0
2021-12-03 10:50:00,141.75,142.38,141.52,141.89,42048.0,132.7819,133.372,132.5664,132.913,42048.0
2021-12-03 11:00:00,141.86,142.53,141.82,142.05,33301.0,132.8849,133.5125,132.8474,133.0629,33301.0
2021-12-03 11:10:00,142.02,142.47,141.82,141.95,27413.0,133.0348,133.4563,132.8474,132.9692,27413.0
2021-12-03 11:20:00,141.91,142.59,141.8,142.37,27230.0,132.9317,133.5687,132.8287,133.3626,27230.0
2021-12-03 11:30:00,142.34,143.07,142.27,142.9,33674.0,133.3345,134.0183,133.269,133.8591,33674.0
2021-12-03 11:40:00,142.9,142.93,142.14,142.58,52600.0,133.8591,133.8872,133.1472,133.5593,52600.0
2021-12-03 11:50:00,142.54,142.58,141.56,141.74,35155.0,133.5219,133.5593,132.6039,132.7725,35155.0
2021-12-03 12:00:00,141.84,142.69,141.73,142.68,58133.0,132.8662,133.6624,132.7631,133.653,58133.0
2021-12-03 12:10:00,142.68,143.43,142.62,143.37,35439.0,133.653,134.3556,133.5968,134.2994,35439.0
2021-12-03 12:20:00,143.33,143.51,143.14,143.23,22972.0,134.2619,134.4305,134.0839,134.1682,22972.0
2021-12-03 12:30:00,143.17,143.39,142.62,143.39,29005.0,134.112,134.3181,133.5968,134.3181,29005.0
2021-12-03 12:40:00,143.45,143.75,143.17,143.41,21939.0,134.3743,134.6553,134.112,134.3368,21939.0
2021-12-03 12:50:00,143.37,143.49,142.74,143.05,20717.0,134.2994,134.4118,133.7092,133.9996,20717.0
2021-12-03 13:00:00,143.05,143.05,142.46,142.91,20568.0,133.9996,133.9996,133.4469,133.8685,20568.0
2021-12-03 13:10:00,142.91,143.25,142.66,143.19,12413.0,133.8685,134.187,133.6343,134.1307,12413.0
2021-12-03 13:20:00,143.16,143.2,142.65,142.73,20779.0,134.1026,134.1401,133.6249,133.6999,20779.0
2021-12-03 13:30:00,142.67,142.69,141.9,141.96,17547.0,133.6436,133.6624,132.9224,132.9786,17547.0
2021-12-03 13:40:00,142.02,142.26,141.68,141.9,19233.0,133.0348,133.2596,132.7163,132.9224,19233.0
2021-12-03 13:50:00,141.91,142.25,141.85,141.86,34573.0,132.9317,133.2502,132.8755,132.8849,34573.0
2021-12-03 14:00:00,141.91,142.29,141.79,142.07,26102.0,132.9317,133.2877,132.8193,133.0816,26102.0
2021-12-03 14:10:00,142.09,142.15,141.6,141.67,18554.0,133.1003,133.1565,132.6413,132.7069,18554.0
2021-12-03 14:20:00,141.67,142.04,141.26,142.0,36028.0,132.7069,133.0535,132.3229,133.016,36028.0
2021-12-03 14:30:00,142.03,142.15,141.57,141.61,25172.0,133.0441,133.1565,132.6132,132.6507,25172.0
2021-12-03 14:40:00,141.59,141.83,141.33,141.38,24680.0,132.632,132.8568,132.3884,132.4353,24680.0
2021-12-03 14:50:00,141.38,141.43,141.09,141.21,26625.0,132.4353,132.4821,132.1636,132.276,26625.0
2021-12-03 15:00:00,141.22,141.36,140.76,140.81,27618.0,132.2854,132.4165,131.8545,131.9013,27618.0
2021-12-03 15:10:00,140.89,141.38,140.82,141.0,35608.0,131.9763,132.4353,131.9107,132.0793,35608.0
2021-12-03 15:20:00,141.06,142.08,141.05,141.85,35409.0,132.1355,133.091,132.1261,132.8755,35409.0
2021-12-03 15:30:00,141.85,142.4,141.59,141.77,40187.0,132.8755,133.3907,132.632,132.8006,40187.0
2021-12-03 15:40:00,141.81,141.92,140.68,140.91,57948.0,132.8381,132.9411,131.7796,131.995,57948.0
2021-12-03 15:50:00,140.97,142.08,140.78,141.89,192194.0,132.0512,133.091,131.8732,132.913,192194.0
2021-12-06 09:30:00,144.98,145.74,143.93,144.84,89697.0,135.8075,136.5194,134.8239,135.6764,89697.0
2021-12-06 09:40:00,144.71,145.08,144.08,144.69,61283.0,135.5546,135.9012,134.9644,135.5358,61283.0
2021-12-06 09:50:00,144.63,146.23,144.51,146.23,53567.0,135.4796,136.9784,135.3672,136.9784,53567.0
2021-12-06 10:00:00,146.17,146.19,144.71,145.21,46702.0,136.9222,136.9409,135.5546,136.0229,46702.0
2021-12-06 10:10:00,145.27,145.84,145.27,145.83,23995.0,136.0792,136.6131,136.0792,136.6037,23995.0
2021-12-06 10:20:00,145.87,146.72,145.77,146.71,42798.0,136.6412,137.4374,136.5475,137.428,42798.0
2021-12-06 10:30:00,146.75,147.43,146.71,147.31,63403.0,137.4655,138.1025,137.428,137.9901,63403.0
2021-12-06 10:40:00,147.22,147.32,146.68,147.25,44378.0,137.9058,137.9995,137.3999,137.9339,44378.0
2021-12-06 10:50:00,147.28,147.85,146.95,147.79,29056.0,137.962,138.4959,137.6529,138.4397,29056.0
2021-12-06 11:00:00,147.77,147.77,146.47,146.57,34164.0,138.421,138.421,137.2032,137.2969,34164.0
2021-12-06 11:10:00,146.61,147.13,146.15,147.04,27061.0,137.3344,137.8215,136.9035,137.7372,27061.0
2021-12-06 11:20:00,147.0,147.24,146.7,146.77,24972.0,137.6997,137.9245,137.4187,137.4843,24972.0
2021-12-06 11:30:00,146.83,147.04,146.64,146.95,28080.0,137.5405,137.7372,137.3625,137.6529,28080.0
2021-12-06 11:40:00,146.89,146.98,146.14,146.24,23861.0,137.5967,137.681,136.8941,136.9878,23861.0
2021-12-06 11:50:00,146.24,146.83,146.24,146.53,22692.0,136.9878,137.5405,136.9878,137.2594,22692.0
2021-12-06 12:00:00,146.58,147.04,146.56,146.9,29768.0,137.3063,137.7372,137.2875,137.606,29768.0
2021-12-06 12:10:00,146.88,147.09,146.42,146.79,27394.0,137.5873,137.784,137.1564,137.503,27394.0
2021-12-06 12:20:00,146.62,147.0,146.61,146.83,20380.0,137.3437,137.6997,137.3344,137.5405,20380.0
2021-12-06 12:30:00,146.84,147.03,146.68,146.96,21047.0,137.5498,137.7278,137.3999,137.6622,21047.0
2021-12-06 12:40:00,146.99,147.31,146.81,147.31,36322.0,137.6903,137.9901,137.5217,137.9901,36322.0
2021-12-06 12:50:00,147.3,147.41,147.07,147.2,26290.0,137.9807,138.0838,137.7653,137.887,26290.0
2021-12-06 13:00:00,147.27,147.56,147.0,147.42,26409.0,137.9526,138.2243,137.6997,138.0931,26409.0
2021-12-06 13:10:00,147.41,147.54,147.19,147.44,30646.0,138.0838,138.2055,137.8777,138.1119,30646.0
2021-12-06 13:20:00,147.44,147.46,147.15,147.25,16425.0,138.1119,138.1306,137.8402,137.9339,16425.0
2021-12-06 13:30:00,147.22,147.29,146.93,147.12,21622.0,137.9058,137.9714,137.6341,137.8121,21622.0
2021-12-06 13:40:00,147.16,147.76,147.15,147.68,26810.0,137.8496,138.4116,137.8402,138.3367,26810.0
2021-12-06 13:50:00,147.68,147.79,147.53,147.73,32326.0,138.3367,138.4397,138.1962,138.3835,32326.0
2021-12-06 14:00:00,147.69,147.84,147.39,147.4,16942.0,138.346,138.4866,138.065,138.0744,16942.0
2021-12-06 14:10:00,147.43,147.62,147.13,147.27,18724.0,138.1025,138.2805,137.8215,137.9526,18724.0
2021-12-06 14:20:00,147.31,147.46,147.18,147.25,16730.0,137.9901,138.1306,137.8683,137.9339,16730.0
2021-12-06 14:30:00,147.38,147.39,147.02,147.3,18686.0,138.0557,138.065,137.7184,137.9807,18686.0
2021-12-06 14:40:00,147.23,147.34,146.6,146.68,35841.0,137.9151,138.0182,137.325,137.3999,35841.0
2021-12-06 14:50:00,146.73,146.75,146.49,146.56,19739.0,137.4468,137.4655,137.222,137.2875,19739.0
2021-12-06 15:00:00,146.59,146.92,146.39,146.85,35434.0,137.3156,137.6248,137.1283,137.5592,35434.0
2021-12-06 15:10:00,146.81,146.94,146.58,146.93,33372.0,137.5217,137.6435,137.3063,137.6341,33372.0
2021-12-06 15:20:00,146.94,146.94,146.6,146.89,59481.0,137.6435,137.6435,137.325,137.5967,59481.0
2021-12-06 15:30:00,146.91,147.06,146.61,147.06,89464.0,137.6154,137.7559,137.3344,137.7559,89464.0
2021-12-06 15:40:00,147.01,147.37,146.33,146.38,159564.0,137.7091,138.0463,137.0721,137.1189,159564.0
2021-12-06 15:50:00,146.34,146.53,145.85,146.0,194987.0,137.0815,137.2594,136.6225,136.763,194987.0
2021-12-07 09:30:00,147.97,149.74,147.28,149.59,65976.0,138.6083,140.2663,137.962,140.1258,65976.0
2021-12-07 09:40:00,149.57,150.25,148.92,149.47,43399.0,140.1071,140.7441,139.4982,140.0134,43399.0
2021-12-07 09:50:00,149.47,150.14,149.0,150.14,35056.0,140.0134,140.641,139.5732,140.641,35056.0
2021-12-07 10:00:00,150.19,150.19,149.24,149.97,27489.0,140.6879,140.6879,139.798,140.4818,27489.0
2021-12-07 10:10:00,150.0,150.41,149.81,150.25,29270.0,140.5099,140.894,140.3319,140.7441,29270.0
2021-12-07 10:20:00,150.36,151.11,150.03,150.34,53861.0,140.8471,141.5497,140.538,140.8284,53861.0
2021-12-07 10:30:00,150.28,150.48,149.6,149.94,52014.0,140.7722,140.9595,140.1352,140.4537,52014.0
2021-12-07 10:40:00,150.0,150.42,150.0,150.41,21584.0,140.5099,140.9033,140.5099,140.894,21584.0
2021-12-07 10:50:00,150.41,150.52,150.11,150.38,27546.0,140.894,140.997,140.6129,140.8659,27546.0
2021-12-07 11:00:00,150.42,150.73,150.15,150.43,36126.0,140.9033,141.1937,140.6504,140.9127,36126.0
2021-12-07 11:10:00,150.4,150.4,149.56,149.86,57102.0,140.8846,140.8846,140.0977,140.3788,57102.0
2021-12-07 11:20:00,149.82,149.91,149.57,149.73,16650.0,140.3413,140.4256,140.1071,140.257,16650.0
2021-12-07 11:30:00,149.75,149.84,149.39,149.48,17438.0,140.2757,140.36,139.9385,140.0228,17438.0
2021-12-07 11:40:00,149.5,149.69,148.93,149.02,22674.0,140.0415,140.2195,139.5076,139.5919,22674.0
2021-12-07 11:50:00,149.05,149.58,149.03,149.45,20101.0,139.62,140.1165,139.6013,139.9947,20101.0
2021-12-07 12:00:00,149.44,149.57,149.37,149.57,17059.0,139.9853,140.1071,139.9198,140.1071,17059.0
2021-12-07 12:10:00,149.58,149.81,149.31,149.53,13145.0,140.1165,140.3319,139.8636,140.0696,13145.0
2021-12-07 12:20:00,149.51,149.72,149.51,149.56,20996.0,140.0509,140.2476,140.0509,140.0977,20996.0
2021-12-07 12:30:00,149.56,149.67,149.43,149.54,13828.0,140.0977,140.2008,139.976,140.079,13828.0
2021-12-07 12:40:00,149.53,149.83,149.5,149.55,20143.0,140.0696,140.3507,140.0415,140.0884,20143.0
2021-12-07 12:50:00,149.54,149.66,149.3,149.47,36157.0,140.079,140.1914,139.8542,140.0134,36157.0
2021-12-07 13:00:00,149.39,149.55,148.73,148.81,28394.0,139.9385,140.0884,139.3202,139.3952,28394.0
2021-12-07 13:10:00,148.82,148.83,148.42,148.74,47675.0,139.4046,139.4139,139.0299,139.3296,47675.0
2021-12-07 13:20:00,148.75,149.38,148.75,149.34,22371.0,139.339,139.9291,139.339,139.8917,22371.0
2021-12-07 13:30:00,149.39,149.64,149.35,149.51,20194.0,139.9385,140.1727,139.901,140.0509,20194.0
2021-12-07 13:40:00,149.53,149.61,149.34,149.36,19772.0,140.0696,140.1446,139.8917,139.9104,19772.0
2021-12-07 13:50:00,149.4,149.52,149.0,149.06,25291.0,139.9479,140.0603,139.5732,139.6294,25291.0
2021-12-07 14:00:00,149.05,149.62,149.05,149.6,19607.0,139.62,140.1539,139.62,140.1352,19607.0
2021-12-07 14:10:00,149.58,149.77,149.49,149.58,19222.0,140.1165,140.2945,140.0322,140.1165,19222.0
2021-12-07 14:20:00,149.61,149.84,149.42,149.42,19642.0,140.1446,140.36,139.9666,139.9666,19642.0
2021-12-07 14:30:00,149.38,149.61,149.34,149.46,20665.0,139.9291,140.1446,139.8917,140.0041,20665.0
2021-12-07 14:40:00,149.44,149.49,149.06,149.25,30521.0,139.9853,140.0322,139.6294,139.8073,30521.0
2021-12-07 14:50:00,149.28,149.31,148.86,148.86,70594.0,139.8355,139.8636,139.442,139.442,70594.0
2021-12-07 15:00:00,148.85,149.56,148.76,149.2,89322.0,139.4327,140.0977,139.3484,139.7605,89322.0
2021-12-07 15:10:00,149.21,149.39,148.88,149.23,57082.0,139.7699,139.9385,139.4608,139.7886,57082.0
2021-12-07 15:20:00,149.23,149.63,148.97,148.97,43744.0,139.7886,140.1633,139.5451,139.5451,43744.0
2021-12-07 15:30:00,148.97,149.08,148.43,148.49,32964.0,139.5451,139.6481,139.0392,139.0954,32964.0
2021-12-07 15:40:00,148.5,148.75,148.4,148.72,70685.0,139.1048,139.339,139.0111,139.3109,70685.0
2021-12-07 15:50:00,148.66,148.87,148.24,148.61,176491.0,139.2547,139.4514,138.8612,139.2078,176491.0
2021-12-08 09:30:00,148.89,149.6,148.02,148.83,95835.0,139.4701,140.1352,138.6552,139.4139,95835.0
2021-12-08 09:40:00,148.64,149.7,148.58,149.29,77842.0,139.2359,140.2289,139.1797,139.8448,77842.0
2021-12-08 09:50:00,149.34,150.05,149.15,149.3,64246.0,139.8917,140.5567,139.7137,139.8542,64246.0
2021-12-08 10:00:00,149.17,149.61,148.95,149.34,55541.0,139.7324,140.1446,139.5263,139.8917,55541.0
2021-12-08 10:10:00,149.38,149.48,148.78,149.17,52984.0,139.9291,140.0228,139.3671,139.7324,52984.0
2021-12-08 10:20:00,149.17,149.23,148.59,148.59,49187.0,139.7324,139.7886,139.1891,139.1891,49187.0
2021-12-08 10:30:00,148.53,148.79,148.26,148.43,23527.0,139.1329,139.3765,138.88,139.0392,23527.0
2021-12-08 10:40:00,148.31,148.74,148.01,148.73,50026.0,138.9268,139.3296,138.6458,139.3202,50026.0
2021-12-08 10:50:00,148.76,149.0,148.21,148.34,31349.0,139.3484,139.5732,138.8331,138.9549,31349.0
2021-12-08 11:00:00,148.39,148.94,148.39,148.85,28696.0,139.0018,139.517,139.0018,139.4327,28696.0
2021-12-08 11:10:00,148.81,149.17,148.5,148.5,24715.0,139.3952,139.7324,139.1048,139.1048,24715.0
2021-12-08 11:20:00,148.47,148.75,148.33,148.65,20974.0,139.0767,139.339,138.9456,139.2453,20974.0
2021-12-08 11:30:00,148.65,149.15,148.56,149.08,34344.0,139.2453,139.7137,139.161,139.6481,34344.0
2021-12-08 11:40:00,149.02,149.41,148.98,149.33,37636.0,139.5919,139.9572,139.5544,139.8823,37636.0
2021-12-08 11:50:00,149.32,149.44,148.78,148.98,27825.0,139.8729,139.9853,139.3671,139.5544,27825.0
2021-12-08 12:00:00,148.95,149.09,148.88,149.03,21840.0,139.5263,139.6575,139.4608,139.6013,21840.0
2021-12-08 12:10:00,149.0,149.14,148.76,148.93,20172.0,139.5732,139.7043,139.3484,139.5076,20172.0
2021-12-08 12:20:00,148.93,149.12,148.78,149.03,24207.0,139.5076,139.6856,139.3671,139.6013,24207.0
2021-12-08 12:30:00,148.99,149.26,148.93,149.18,23600.0,139.5638,139.8167,139.5076,139.7418,23600.0
2021-12-08 12:40:00,149.18,149.18,148.86,148.88,19119.0,139.7418,139.7418,139.442,139.4608,19119.0
2021-12-08 12:50:00,148.87,149.03,148.78,148.82,14477.0,139.4514,139.6013,139.3671,139.4046,14477.0
2021-12-08 13:00:00,148.8,148.88,148.74,148.83,21038.0,139.3858,139.4608,139.3296,139.4139,21038.0
2021-12-08 13:10:00,148.81,149.04,148.63,148.88,22614.0,139.3952,139.6106,139.2266,139.4608,22614.0
2021-12-08 13:20:00,148.81,148.98,148.8,148.95,14500.0,139.3952,139.5544,139.3858,139.5263,14500.0
2021-12-08 13:30:00,148.99,149.0,148.88,148.92,13870.0,139.5638,139.5732,139.4608,139.4982,13870.0
2021-12-08 13:40:00,148.88,148.96,148.77,148.93,19852.0,139.4608,139.5357,139.3577,139.5076,19852.0
2021-12-08 13:50:00,148.92,148.94,148.75,148.81,25471.0,139.4982,139.517,139.339,139.3952,25471.0
2021-12-08 14:00:00,148.83,149.06,148.79,148.97,24466.0,139.4139,139.6294,139.3765,139.5451,24466.0
2021-12-08 14:10:00,148.95,148.95,148.73,148.81,33036.0,139.5263,139.5263,139.3202,139.3952,33036.0
2021-12-08 14:20:00,148.8,148.96,148.72,148.83,27054.0,139.3858,139.5357,139.3109,139.4139,27054.0
2021-12-08 14:30:00,148.84,148.92,148.77,148.81,47886.0,139.4233,139.4982,139.3577,139.3952,47886.0
2021-12-08 14:40:00,148.8,148.88,148.78,148.84,20128.0,139.3858,139.4608,139.3671,139.4233,20128.0
2021-12-08 14:50:00,148.88,149.2,148.88,149.12,17254.0,139.4608,139.7605,139.4608,139.6856,17254.0
2021-12-08 15:00:00,149.11,149.25,149.07,149.07,22940.0,139.6762,139.8073,139.6387,139.6387,22940.0
2021-12-08 15:10:00,149.07,149.27,148.93,148.98,44868.0,139.6387,139.8261,139.5076,139.5544,44868.0
2021-12-08 15:20:00,148.98,149.46,148.98,149.39,39813.0,139.5544,140.0041,139.5544,139.9385,39813.0
2021-12-08 15:30:00,149.39,149.53,149.13,149.31,61160.0,139.9385,140.0696,139.6949,139.8636,61160.0
2021-12-08 15:40:00,149.33,149.49,149.01,149.01,56354.0,139.8823,140.0322,139.5825,139.5825,56354.0
2021-12-08 15:50:00,149.02,149.25,148.73,148.82,158461.0,139.5919,139.8073,139.3202,139.4046,158461.0
2021-12-09 09:30:00,148.24,148.24,147.06,148.07,35758.0,138.8612,138.8612,137.7559,138.702,35758.0
2021-12-09 09:40:00,147.94,148.35,147.37,147.92,66664.0,138.5802,138.9643,138.0463,138.5615,66664.0
2021-12-09 09:50:00,147.9,148.74,147.62,148.38,51063.0,138.5428,139.3296,138.2805,138.9924,51063.0
2021-12-09 10:00:00,148.37,149.43,148.14,149.04,44545.0,138.983,139.976,138.7676,139.6106,44545.0
2021-12-09 10:10:00,149.0,149.29,148.88,149.14,28508.0,139.5732,139.8448,139.4608,139.7043,28508.0
2021-12-09 10:20:00,149.2,149.33,148.44,148.68,26461.0,139.7605,139.8823,139.0486,139.2734,26461.0
2021-12-09 10:30:00,148.72,148.97,148.44,148.59,21331.0,139.3109,139.5451,139.0486,139.1891,21331.0
2021-12-09 10:40:00,148.57,149.15,148.48,149.06,24641.0,139.1704,139.7137,139.0861,139.6294,24641.0
2021-12-09 10:50:00,149.0,149.33,148.94,149.22,22120.0,139.5732,139.8823,139.517,139.7792,22120.0
2021-12-09 11:00:00,149.27,149.28,148.79,149.13,21894.0,139.8261,139.8355,139.3765,139.6949,21894.0
2021-12-09 11:10:00,149.11,149.21,148.7,148.89,21828.0,139.6762,139.7699,139.2921,139.4701,21828.0
2021-12-09 11:20:00,148.86,149.47,148.86,149.28,25920.0,139.442,140.0134,139.442,139.8355,25920.0
2021-12-09 11:30:00,149.26,149.4,149.03,149.23,16959.0,139.8167,139.9479,139.6013,139.7886,16959.0
2021-12-09 11:40:00,149.29,149.36,149.21,149.29,17157.0,139.8448,139.9104,139.7699,139.8448,17157.0
2021-12-09 11:50:00,149.31,149.58,149.06,149.25,26520.0,139.8636,140.1165,139.6294,139.8073,26520.0
2021-12-09 12:00:00,149.27,149.43,148.92,148.92,33187.0,139.8261,139.976,139.4982,139.4982,33187.0
2021-12-09 12:10:00,148.91,149.13,148.78,149.1,52706.0,139.4889,139.6949,139.3671,139.6668,52706.0
2021-12-09 12:20:00,149.11,149.84,149.1,149.78,29650.0,139.6762,140.36,139.6668,140.3038,29650.0
2021-12-09 12:30:00,149.77,150.25,149.76,150.1,25398.0,140.2945,140.7441,140.2851,140.6036,25398.0
2021-12-09 12:40:00,150.16,150.25,149.85,149.96,19844.0,140.6598,140.7441,140.3694,140.4724,19844.0
2021-12-09 12:50:00,149.96,150.44,149.94,150.4,28030.0,140.4724,140.9221,140.4537,140.8846,28030.0
2021-12-09 13:00:00,150.4,150.71,150.26,150.56,21966.0,140.8846,141.175,140.7534,141.0345,21966.0
2021-12-09 13:10:00,150.52,150.71,150.46,150.51,19682.0,140.997,141.175,140.9408,140.9876,19682.0
2021-12-09 13:20:00,150.49,150.57,150.26,150.34,23412.0,140.9689,141.0438,140.7534,140.8284,23412.0
2021-12-09 13:30:00,150.34,150.51,150.28,150.34,19930.0,140.8284,140.9876,140.7722,140.8284,19930.0
2021-12-09 13:40:00,150.31,150.37,150.14,150.23,26713.0,140.8003,140.8565,140.641,140.7253,26713.0
2021-12-09 13:50:00,150.23,150.51,150.23,150.35,27329.0,140.7253,140.9876,140.7253,140.8378,27329.0
2021-12-09 14:00:00,150.36,150.63,150.33,150.43,34534.0,140.8471,141.1,140.819,140.9127,34534.0
2021-12-09 14:10:00,150.41,150.5,150.16,150.2,20979.0,140.894,140.9783,140.6598,140.6972,20979.0
2021-12-09 14:20:00,150.23,150.35,149.98,149.99,16549.0,140.7253,140.8378,140.4912,140.5005,16549.0
2021-12-09 14:30:00,150.01,150.13,149.73,149.74,21359.0,140.5193,140.6317,140.257,140.2663,21359.0
2021-12-09 14:40:00,149.76,149.89,149.68,149.72,21891.0,140.2851,140.4069,140.2101,140.2476,21891.0
2021-12-09 14:50:00,149.73,149.83,149.72,149.75,26036.0,140.257,140.3507,140.2476,140.2757,26036.0
2021-12-09 15:00:00,149.73,149.93,149.63,149.8,28540.0,140.257,140.4443,140.1633,140.3226,28540.0
2021-12-09 15:10:00,149.79,149.91,149.72,149.85,29498.0,140.3132,140.4256,140.2476,140.3694,29498.0
2021-12-09 15:20:00,149.85,150.08,149.69,149.98,35134.0,140.3694,140.5848,140.2195,140.4912,35134.0
2021-12-09 15:30:00,149.97,150.29,149.79,150.28,79712.0,140.4818,140.7816,140.3132,140.7722,79712.0
2021-12-09 15:40:00,150.28,150.33,149.72,149.73,51749.0,140.7722,140.819,140.2476,140.257,51749.0
2021-12-09 15:50:00,149.7,149.9,149.08,149.19,176170.0,140.2289,140.4162,139.6481,139.7511,176170.0
2021-12-10 09:30:00,150.52,151.45,150.07,150.94,51594.0,140.997,141.8682,140.5755,141.3904,51594.0
2021-12-10 09:40:00,150.98,151.23,150.16,150.16,35004.0,141.4279,141.6621,140.6598,140.6598,35004.0
2021-12-10 09:50:00,150.19,150.22,149.02,149.23,37911.0,140.6879,140.716,139.5919,139.7886,37911.0
2021-12-10 10:00:00,149.21,149.3,148.49,148.73,29912.0,139.7699,139.8542,139.0954,139.3202,29912.0
2021-12-10 10:10:00,148.78,149.66,148.62,149.52,70208.0,139.3671,140.1914,139.2172,140.0603,70208.0
2021-12-10 10:20:00,149.57,149.97,149.42,149.42,39919.0,140.1071,140.4818,139.9666,139.9666,39919.0
2021-12-10 10:30:00,149.48,149.61,149.06,149.44,29335.0,140.0228,140.1446,139.6294,139.9853,29335.0
2021-12-10 10:40:00,149.45,149.66,149.16,149.57,31714.0,139.9947,140.1914,139.723,140.1071,31714.0
2021-12-10 10:50:00,149.44,149.66,149.15,149.26,27736.0,139.9853,140.1914,139.7137,139.8167,27736.0
2021-12-10 11:00:00,149.35,149.7,148.97,149.01,27622.0,139.901,140.2289,139.5451,139.5825,27622.0
2021-12-10 11:10:00,149.08,149.15,148.54,148.89,20584.0,139.6481,139.7137,139.1423,139.4701,20584.0
2021-12-10 11:20:00,148.85,149.37,148.81,149.34,26910.0,139.4327,139.9198,139.3952,139.8917,26910.0
2021-12-10 11:30:00,149.34,149.58,149.18,149.39,20531.0,139.8917,140.1165,139.7418,139.9385,20531.0
2021-12-10 11:40:00,149.43,149.68,149.36,149.67,27257.0,139.976,140.2101,139.9104,140.2008,27257.0
2021-12-10 11:50:00,149.7,149.71,149.25,149.46,28685.0,140.2289,140.2382,139.8073,140.0041,28685.0
2021-12-10 12:00:00,149.5,149.88,149.48,149.67,24414.0,140.0415,140.3975,140.0228,140.2008,24414.0
2021-12-10 12:10:00,149.68,149.71,149.26,149.38,11978.0,140.2101,140.2382,139.8167,139.9291,11978.0
2021-12-10 12:20:00,149.42,149.75,149.38,149.49,31340.0,139.9666,140.2757,139.9291,140.0322,31340.0
2021-12-10 12:30:00,149.49,149.9,149.4,149.46,36729.0,140.0322,140.4162,139.9479,140.0041,36729.0
2021-12-10 12:40:00,149.56,149.64,149.35,149.64,11577.0,140.0977,140.1727,139.901,140.1727,11577.0
2021-12-10 12:50:00,149.62,149.64,149.34,149.44,27918.0,140.1539,140.1727,139.8917,139.9853,27918.0
2021-12-10 13:00:00,149.45,149.82,149.38,149.77,19644.0,139.9947,140.3413,139.9291,140.2945,19644.0
2021-12-10 13:10:00,149.8,149.91,149.72,149.82,14803.0,140.3226,140.4256,140.2476,140.3413,14803.0
2021-12-10 13:20:00,149.77,149.91,149.66,149.77,11956.0,140.2945,140.4256,140.1914,140.2945,11956.0
2021-12-10 13:30:00,149.74,149.94,149.58,149.92,13739.0,140.2663,140.4537,140.1165,140.435,13739.0
2021-12-10 13:40:00,149.9,150.08,149.78,150.08,20551.0,140.4162,140.5848,140.3038,140.5848,20551.0
2021-12-10 13:50:00,150.08,150.24,150.0,150.16,48164.0,140.5848,140.7347,140.5099,140.6598,48164.0
2021-12-10 14:00:00,150.13,150.22,149.82,150.02,19082.0,140.6317,140.716,140.3413,140.5286,19082.0
2021-12-10 14:10:00,150.01,150.25,150.01,150.17,19205.0,140.5193,140.7441,140.5193,140.6691,19205.0
2021-12-10 14:20:00,150.14,150.22,150.03,150.09,16474.0,140.641,140.716,140.538,140.5942,16474.0
2021-12-10 14:30:00,150.11,150.15,149.79,150.04,23963.0,140.6129,140.6504,140.3132,140.5474,23963.0
2021-12-10 14:40:00,150.0,150.09,149.87,150.08,21637.0,140.5099,140.5942,140.3881,140.5848,21637.0
2021-12-10 14:50:00,150.09,150.28,149.83,149.92,46799.0,140.5942,140.7722,140.3507,140.435,46799.0
2021-12-10 15:00:00,149.85,150.1,149.85,150.07,47763.0,140.3694,140.6036,140.3694,140.5755,47763.0
2021-12-10 15:10:00,150.06,150.31,150.01,150.31,49066.0,140.5661,140.8003,140.5193,140.8003,49066.0
2021-12-10 15:20:00,150.3,150.42,150.09,150.41,51214.0,140.7909,140.9033,140.5942,140.894,51214.0
2021-12-10 15:30:00,150.4,150.56,150.24,150.45,83236.0,140.8846,141.0345,140.7347,140.9314,83236.0
2021-12-10 15:40:00,150.43,150.72,150.31,150.58,61634.0,140.9127,141.1843,140.8003,141.0532,61634.0
2021-12-10 15:50:00,150.55,150.63,150.12,150.4,211831.0,141.0251,141.1,140.6223,140.8846,211831.0
2021-12-13 09:30:00,149.26,149.47,146.74,146.74,87554.0,139.8167,140.0134,137.4562,137.4562,87554.0
2021-12-13 09:40:00,146.83,147.9,146.23,146.41,48398.0,137.5405,138.5428,136.9784,137.147,48398.0
2021-12-13 09:50:00,146.37,146.52,145.57,146.41,56652.0,137.1096,137.2501,136.3602,137.147,56652.0
2021-12-13 10:00:00,146.35,147.71,146.35,147.59,59797.0,137.0908,138.3648,137.0908,138.2524,59797.0
2021-12-13 10:10:00,147.61,147.85,147.23,147.72,32807.0,138.2711,138.4959,137.9151,138.3741,32807.0
2021-12-13 10:20:00,147.75,147.94,147.11,147.33,40707.0,138.4023,138.5802,137.8027,138.0088,40707.0
2021-12-13 10:30:00,147.34,148.09,147.05,147.84,42752.0,138.0182,138.7207,137.7465,138.4866,42752.0
2021-12-13 10:40:00,147.88,148.16,147.46,147.58,27939.0,138.524,138.7863,138.1306,138.243,27939.0
2021-12-13 10:50:00,147.62,147.75,146.58,146.79,27232.0,138.2805,138.4023,137.3063,137.503,27232.0
2021-12-13 11:00:00,146.73,146.94,146.51,146.86,21723.0,137.4468,137.6435,137.2407,137.5686,21723.0
2021-12-13 11:10:00,146.91,146.91,146.48,146.56,35046.0,137.6154,137.6154,137.2126,137.2875,35046.0
2021-12-13 11:20:00,146.6,146.75,146.28,146.32,25670.0,137.325,137.4655,137.0253,137.0627,25670.0
2021-12-13 11:30:00,146.31,146.96,146.28,146.71,32973.0,137.0534,137.6622,137.0253,137.428,32973.0
2021-12-13 11:40:00,146.79,146.83,146.28,146.42,31339.0,137.503,137.5405,137.0253,137.1564,31339.0
2021-12-13 11:50:00,146.43,146.65,146.18,146.58,34180.0,137.1658,137.3718,136.9316,137.3063,34180.0
2021-12-13 12:00:00,146.56,146.83,146.28,146.83,24229.0,137.2875,137.5405,137.0253,137.5405,24229.0
2021-12-13 12:10:00,146.84,146.86,146.4,146.66,26526.0,137.5498,137.5686,137.1377,137.3812,26526.0
2021-12-13 12:20:00,146.71,146.74,146.34,146.36,20220.0,137.428,137.4562,137.0815,137.1002,20220.0
2021-12-13 12:30:00,146.34,146.41,145.99,146.15,32582.0,137.0815,137.147,136.7536,136.9035,32582.0
2021-12-13 12:40:00,146.13,146.13,145.63,145.68,27349.0,136.8847,136.8847,136.4164,136.4632,27349.0
2021-12-13 12:50:00,145.78,146.19,145.7,146.18,13989.0,136.5569,136.9409,136.4819,136.9316,13989.0
2021-12-13 13:00:00,146.16,146.23,145.85,146.17,21323.0,136.9128,136.9784,136.6225,136.9222,21323.0
2021-12-13 13:10:00,146.14,146.41,146.14,146.39,17787.0,136.8941,137.147,136.8941,137.1283,17787.0
2021-12-13 13:20:00,146.38,146.73,146.29,146.69,19957.0,137.1189,137.4468,137.0346,137.4093,19957.0
2021-12-13 13:30:00,146.69,146.72,146.34,146.4,17468.0,137.4093,137.4374,137.0815,137.1377,17468.0
2021-12-13 13:40:00,146.38,146.56,146.12,146.22,18741.0,137.1189,137.2875,136.8754,136.969,18741.0
2021-12-13 13:50:00,146.24,146.49,146.23,146.32,18010.0,136.9878,137.222,136.9784,137.0627,18010.0
2021-12-13 14:00:00,146.3,146.36,146.12,146.3,20769.0,137.044,137.1002,136.8754,137.044,20769.0
2021-12-13 14:10:00,146.29,146.82,146.25,146.81,27397.0,137.0346,137.5311,136.9972,137.5217,27397.0
2021-12-13 14:20:00,146.81,147.17,146.75,146.75,28029.0,137.5217,137.8589,137.4655,137.4655,28029.0
2021-12-13 14:30:00,146.74,146.8,146.52,146.55,30551.0,137.4562,137.5124,137.2501,137.2782,30551.0
2021-12-13 14:40:00,146.55,146.55,146.23,146.41,20682.0,137.2782,137.2782,136.9784,137.147,20682.0
2021-12-13 14:50:00,146.42,146.49,146.17,146.18,21784.0,137.1564,137.222,136.9222,136.9316,21784.0
2021-12-13 15:00:00,146.21,146.62,146.21,146.36,29301.0,136.9597,137.3437,136.9597,137.1002,29301.0
2021-12-13 15:10:00,146.36,146.7,146.32,146.53,50208.0,137.1002,137.4187,137.0627,137.2594,50208.0
2021-12-13 15:20:00,146.53,146.85,146.53,146.73,61594.0,137.2594,137.5592,137.2594,137.4468,61594.0
2021-12-13 15:30:00,146.71,146.86,146.52,146.76,86613.0,137.428,137.5686,137.2501,137.4749,86613.0
2021-12-13 15:40:00,146.73,146.82,146.4,146.48,57325.0,137.4468,137.5311,137.1377,137.2126,57325.0
2021-12-13 15:50:00,146.47,146.47,145.96,146.12,148098.0,137.2032,137.2032,136.7255,136.8754,148098.0
2021-12-14 09:30:00,146.62,148.38,145.51,148.12,67869.0,137.3437,138.9924,136.304,138.7488,67869.0
2021-12-14 09:40:00,148.25,149.0,147.63,148.0,41734.0,138.8706,139.5732,138.2898,138.6364,41734.0
2021-12-14 09:50:00,148.04,149.44,147.86,148.93,33626.0,138.6739,139.9853,138.5053,139.5076,33626.0
2021-12-14 10:00:00,149.05,149.53,148.78,149.19,30777.0,139.62,140.0696,139.3671,139.7511,30777.0
2021-12-14 10:10:00,149.11,149.13,148.32,148.35,27684.0,139.6762,139.6949,138.9362,138.9643,27684.0
2021-12-14 10:20:00,148.39,149.12,148.26,148.94,43507.0,139.0018,139.6856,138.88,139.517,43507.0
2021-12-14 10:30:00,148.94,149.08,148.15,148.32,24498.0,139.517,139.6481,138.7769,138.9362,24498.0
2021-12-14 10:40:00,148.34,148.4,147.86,147.96,23610.0,138.9549,139.0111,138.5053,138.599,23610.0
2021-12-14 10:50:00,147.97,148.03,147.65,147.87,21364.0,138.6083,138.6645,138.3086,138.5147,21364.0
2021-12-14 11:00:00,147.76,148.1,147.58,147.58,28891.0,138.4116,138.7301,138.243,138.243,28891.0
2021-12-14 11:10:00,147.57,148.08,147.26,148.08,21611.0,138.2336,138.7114,137.9433,138.7114,21611.0
2021-12-14 11:20:00,148.07,148.07,147.35,147.55,32266.0,138.702,138.702,138.0276,138.2149,32266.0
2021-12-14 11:30:00,147.54,147.86,147.17,147.86,22937.0,138.2055,138.5053,137.8589,138.5053,22937.0
2021-12-14 11:40:00,147.86,148.08,147.53,147.69,17309.0,138.5053,138.7114,138.1962,138.346,17309.0
2021-12-14 11:50:00,147.68,147.85,147.16,147.16,27252.0,138.3367,138.4959,137.8496,137.8496,27252.0
2021-12-14 12:00:00,147.16,147.36,147.02,147.07,17206.0,137.8496,138.0369,137.7184,137.7653,17206.0
2021-12-14 12:10:00,147.05,147.43,147.04,147.33,23545.0,137.7465,138.1025,137.7372,138.0088,23545.0
2021-12-14 12:20:00,147.34,148.03,147.34,147.9,17249.0,138.0182,138.6645,138.0182,138.5428,17249.0
2021-12-14 12:30:00,147.94,148.18,147.92,148.16,10646.0,138.5802,138.805,138.5615,138.7863,10646.0
2021-12-14 12:40:00,148.19,148.37,148.08,148.27,13769.0,138.8144,138.983,138.7114,138.8894,13769.0
2021-12-14 12:50:00,148.26,148.33,147.84,147.97,16193.0,138.88,138.9456,138.4866,138.6083,16193.0
2021-12-14 13:00:00,148.0,148.44,147.99,148.38,8486.0,138.6364,139.0486,138.6271,138.9924,8486.0
2021-12-14 13:10:00,148.34,148.39,148.12,148.22,11306.0,138.9549,139.0018,138.7488,138.8425,11306.0
2021-12-14 13:20:00,148.21,148.47,148.14,148.44,10350.0,138.8331,139.0767,138.7676,139.0486,10350.0
2021-12-14 13:30:00,148.47,148.47,148.18,148.3,11181.0,139.0767,139.0767,138.805,138.9175,11181.0
2021-12-14 13:40:00,148.3,148.59,148.19,148.53,15108.0,138.9175,139.1891,138.8144,139.1329,15108.0
2021-12-14 13:50:00,148.54,148.58,147.99,148.06,23379.0,139.1423,139.1797,138.6271,138.6926,23379.0
2021-12-14 14:00:00,148.07,148.75,148.01,148.75,13264.0,138.702,139.339,138.6458,139.339,13264.0
2021-12-14 14:10:00,148.73,148.84,148.63,148.7,24041.0,139.3202,139.4233,139.2266,139.2921,24041.0
2021-12-14 14:20:00,148.73,148.75,148.57,148.59,15210.0,139.3202,139.339,139.1704,139.1891,15210.0
2021-12-14 14:30:00,148.59,148.73,148.46,148.63,17873.0,139.1891,139.3202,139.0673,139.2266,17873.0
2021-12-14 14:40:00,148.68,148.71,148.29,148.31,14006.0,139.2734,139.3015,138.9081,138.9268,14006.0
2021-12-14 14:50:00,148.28,148.35,147.95,148.32,21359.0,138.8987,138.9643,138.5896,138.9362,21359.0
2021-12-14 15:00:00,148.3,148.42,147.7,148.23,51406.0,138.9175,139.0299,138.3554,138.8519,51406.0
2021-12-14 15:10:00,148.19,148.44,148.02,148.31,29234.0,138.8144,139.0486,138.6552,138.9268,29234.0
2021-12-14 15:20:00,148.33,148.66,148.25,148.66,25330.0,138.9456,139.2547,138.8706,139.2547,25330.0
2021-12-14 15:30:00,148.65,148.66,148.04,148.24,34231.0,139.2453,139.2547,138.6739,138.8612,34231.0
2021-12-14 15:40:00,148.21,148.39,147.88,147.93,34484.0,138.8331,139.0018,138.524,138.5709,34484.0
2021-12-14 15:50:00,147.95,148.01,147.61,147.95,128856.0,138.5896,138.6458,138.2711,138.5896,128856.0
2021-12-15 09:30:00,148.35,148.66,145.52,145.78,53711.0,138.9643,139.2547,136.3133,136.5569,53711.0
2021-12-15 09:40:00,145.51,145.77,144.47,144.78,36772.0,136.304,136.5475,135.3298,135.6202,36772.0
2021-12-15 09:50:00,144.75,144.84,144.0,144.28,32373.0,135.5921,135.6764,134.8895,135.1518,32373.0
2021-12-15 10:00:00,144.25,144.95,144.22,144.69,30885.0,135.1237,135.7794,135.0956,135.5358,30885.0
2021-12-15 10:10:00,144.59,144.91,144.29,144.67,27571.0,135.4422,135.7419,135.1612,135.5171,27571.0
2021-12-15 10:20:00,144.71,145.05,144.59,145.05,44613.0,135.5546,135.8731,135.4422,135.8731,44613.0
2021-12-15 10:30:00,145.11,145.43,144.7,145.4,30227.0,135.9293,136.229,135.5452,136.2009,30227.0
2021-12-15 10:40:00,145.36,145.51,144.91,144.91,21025.0,136.1635,136.304,135.7419,135.7419,21025.0
2021-12-15 10:50:00,144.94,145.43,144.92,145.41,15189.0,135.77,136.229,135.7513,136.2103,15189.0
2021-12-15 11:00:00,145.38,145.98,145.1,145.67,21711.0,136.1822,136.7442,135.9199,136.4538,21711.0
2021-12-15 11:10:00,145.65,145.69,145.36,145.5,25443.0,136.4351,136.4726,136.1635,136.2946,25443.0
2021-12-15 11:20:00,145.4,146.1,145.4,145.81,33246.0,136.2009,136.8566,136.2009,136.585,33246.0
2021-12-15 11:30:00,145.8,146.01,145.65,145.8,16106.0,136.5756,136.7723,136.4351,136.5756,16106.0
2021-12-15 11:40:00,145.84,146.6,145.73,146.58,13555.0,136.6131,137.325,136.5101,137.3063,13555.0
2021-12-15 11:50:00,146.56,146.58,146.28,146.47,13743.0,137.2875,137.3063,137.0253,137.2032,13743.0
2021-12-15 12:00:00,146.56,146.77,146.42,146.6,16272.0,137.2875,137.4843,137.1564,137.325,16272.0
2021-12-15 12:10:00,146.59,146.64,146.44,146.53,7316.0,137.3156,137.3625,137.1751,137.2594,7316.0
2021-12-15 12:20:00,146.53,146.92,146.53,146.87,13242.0,137.2594,137.6248,137.2594,137.5779,13242.0
2021-12-15 12:30:00,146.84,147.39,146.76,147.03,29699.0,137.5498,138.065,137.4749,137.7278,29699.0
2021-12-15 12:40:00,146.97,147.05,146.74,146.82,14165.0,137.6716,137.7465,137.4562,137.5311,14165.0
2021-12-15 12:50:00,146.87,147.21,146.8,147.13,15068.0,137.5779,137.8964,137.5124,137.8215,15068.0
2021-12-15 13:00:00,147.12,147.56,147.07,147.38,11637.0,137.8121,138.2243,137.7653,138.0557,11637.0
2021-12-15 13:10:00,147.37,147.47,147.05,147.22,13904.0,138.0463,138.14,137.7465,137.9058,13904.0
2021-12-15 13:20:00,147.15,147.29,147.08,147.19,12663.0,137.8402,137.9714,137.7746,137.8777,12663.0
2021-12-15 13:30:00,147.18,147.26,146.9,146.9,17995.0,137.8683,137.9433,137.606,137.606,17995.0
2021-12-15 13:40:00,146.93,147.26,146.82,147.06,24370.0,137.6341,137.9433,137.5311,137.7559,24370.0
2021-12-15 13:50:00,147.09,147.11,146.79,146.98,14381.0,137.784,137.8027,137.503,137.681,14381.0
2021-12-15 14:00:00,146.94,147.79,146.64,147.33,124502.0,137.6435,138.4397,137.3625,138.0088,124502.0
2021-12-15 14:10:00,147.33,147.57,146.01,146.09,51789.0,138.0088,138.2336,136.7723,136.8473,51789.0
2021-12-15 14:20:00,146.15,146.17,145.15,145.36,71646.0,136.9035,136.9222,135.9667,136.1635,71646.0
2021-12-15 14:30:00,145.36,146.53,145.34,146.2,69437.0,136.1635,137.2594,136.1447,136.9503,69437.0
2021-12-15 14:40:00,146.22,146.32,145.53,145.53,22816.0,136.969,137.0627,136.3227,136.3227,22816.0
2021-12-15 14:50:00,145.5,145.9,145.06,145.13,40642.0,136.2946,136.6693,135.8824,135.948,40642.0
2021-12-15 15:00:00,145.17,146.03,145.17,145.96,42782.0,135.9855,136.7911,135.9855,136.7255,42782.0
2021-12-15 15:10:00,145.87,147.4,145.85,147.2,68851.0,136.6412,138.0744,136.6225,137.887,68851.0
2021-12-15 15:20:00,147.29,147.6,146.72,147.56,37793.0,137.9714,138.2617,137.4374,138.2243,37793.0
2021-12-15 15:30:00,147.59,147.79,147.17,147.48,56701.0,138.2524,138.4397,137.8589,138.1493,56701.0
2021-12-15 15:40:00,147.45,147.53,146.46,146.46,45170.0,138.1212,138.1962,137.1939,137.1939,45170.0
2021-12-15 15:50:00,146.43,147.44,146.43,147.32,140196.0,137.1658,138.1119,137.1658,137.9995,140196.0
2021-12-16 09:30:00,149.73,150.24,148.07,148.11,111289.0,140.257,140.7347,138.702,138.7395,111289.0
2021-12-16 09:40:00,148.12,148.37,147.61,148.16,45264.0,138.7488,138.983,138.2711,138.7863,45264.0
2021-12-16 09:50:00,148.25,148.83,148.02,148.16,41344.0,138.8706,139.4139,138.6552,138.7863,41344.0
2021-12-16 10:00:00,148.25,148.53,147.51,147.51,34019.0,138.8706,139.1329,138.1774,138.1774,34019.0
2021-12-16 10:10:00,147.61,148.26,147.57,148.17,29744.0,138.2711,138.88,138.2336,138.7957,29744.0
2021-12-16 10:20:00,148.16,148.6,148.15,148.4,59452.0,138.7863,139.1985,138.7769,139.0111,59452.0
2021-12-16 10:30:00,148.26,148.61,148.12,148.42,49665.0,138.88,139.2078,138.7488,139.0299,49665.0
2021-12-16 10:40:00,148.31,148.92,148.18,148.86,40349.0,138.9268,139.4982,138.805,139.442,40349.0
2021-12-16 10:50:00,148.96,149.01,148.36,148.59,25473.0,139.5357,139.5825,138.9737,139.1891,25473.0
2021-12-16 11:00:00,148.48,148.58,147.99,148.33,89824.0,139.0861,139.1797,138.6271,138.9456,89824.0
2021-12-16 11:10:00,148.33,149.07,148.28,148.74,34082.0,138.9456,139.6387,138.8987,139.3296,34082.0
2021-12-16 11:20:00,148.75,149.3,148.68,149.15,33398.0,139.339,139.8542,139.2734,139.7137,33398.0
2021-12-16 11:30:00,149.08,149.44,149.08,149.31,26015.0,139.6481,139.9853,139.6481,139.8636,26015.0
2021-12-16 11:40:00,149.27,149.52,149.09,149.12,26220.0,139.8261,140.0603,139.6575,139.6856,26220.0
2021-12-16 11:50:00,149.13,149.22,148.89,148.9,14512.0,139.6949,139.7792,139.4701,139.4795,14512.0
2021-12-16 12:00:00,148.88,149.37,148.83,149.0,39224.0,139.4608,139.9198,139.4139,139.5732,39224.0
2021-12-16 12:10:00,149.0,149.35,148.94,149.23,18649.0,139.5732,139.901,139.517,139.7886,18649.0
2021-12-16 12:20:00,149.26,149.52,149.13,149.43,21450.0,139.8167,140.0603,139.6949,139.976,21450.0
2021-12-16 12:30:00,149.39,149.56,148.93,149.0,31844.0,139.9385,140.0977,139.5076,139.5732,31844.0
2021-12-16 12:40:00,148.99,149.2,148.82,148.86,32496.0,139.5638,139.7605,139.4046,139.442,32496.0
2021-12-16 12:50:00,148.84,149.13,148.81,148.94,27695.0,139.4233,139.6949,139.3952,139.517,27695.0
2021-12-16 13:00:00,148.95,149.36,148.83,148.83,37096.0,139.5263,139.9104,139.4139,139.4139,37096.0
2021-12-16 13:10:00,148.88,149.25,148.78,149.14,10834.0,139.4608,139.8073,139.3671,139.7043,10834.0
2021-12-16 13:20:00,149.1,149.53,148.96,149.41,22534.0,139.6668,140.0696,139.5357,139.9572,22534.0
2021-12-16 13:30:00,149.39,149.58,149.21,149.55,12721.0,139.9385,140.1165,139.7699,140.0884,12721.0
2021-12-16 13:40:00,149.52,149.71,149.34,149.61,14452.0,140.0603,140.2382,139.8917,140.1446,14452.0
2021-12-16 13:50:00,149.58,149.72,149.38,149.42,15864.0,140.1165,140.2476,139.9291,139.9666,15864.0
2021-12-16 14:00:00,149.44,149.58,149.22,149.44,25666.0,139.9853,140.1165,139.7792,139.9853,25666.0
2021-12-16 14:10:00,149.5,149.7,149.42,149.51,19229.0,140.0415,140.2289,139.9666,140.0509,19229.0
2021-12-16 14:20:00,149.52,149.52,148.94,148.99,25640.0,140.0603,140.0603,139.517,139.5638,25640.0
2021-12-16 14:30:00,148.95,149.12,148.78,149.08,20864.0,139.5263,139.6856,139.3671,139.6481,20864.0
2021-12-16 14:40:00,149.05,149.17,148.2,148.25,21442.0,139.62,139.7324,138.8238,138.8706,21442.0
2021-12-16 14:50:00,148.24,148.44,148.06,148.37,26585.0,138.8612,139.0486,138.6926,138.983,26585.0
2021-12-16 15:00:00,148.32,148.32,147.49,147.61,58397.0,138.9362,138.9362,138.1587,138.2711,58397.0
2021-12-16 15:10:00,147.53,147.84,147.35,147.76,29420.0,138.1962,138.4866,138.0276,138.4116,29420.0
2021-12-16 15:20:00,147.74,148.56,147.73,148.47,47985.0,138.3929,139.161,138.3835,139.0767,47985.0
2021-12-16 15:30:00,148.5,148.57,148.14,148.27,57169.0,139.1048,139.1704,138.7676,138.8894,57169.0
2021-12-16 15:40:00,148.3,148.42,147.64,147.67,81553.0,138.9175,139.0299,138.2992,138.3273,81553.0
2021-12-16 15:50:00,147.64,148.44,147.64,147.96,253356.0,138.2992,139.0486,138.2992,138.599,253356.0
2021-12-17 09:30:00,147.35,147.35,145.0,145.55,463041.0,138.0276,138.0276,135.8262,136.3414,463041.0
2021-12-17 09:40:00,145.69,145.69,143.64,143.88,34880.0,136.4726,136.4726,134.5523,134.7771,34880.0
2021-12-17 09:50:00,144.0,144.05,142.79,143.25,43956.0,134.8895,134.9363,133.7561,134.187,43956.0
2021-12-17 10:00:00,143.2,143.88,142.87,143.68,63086.0,134.1401,134.7771,133.831,134.5897,63086.0
2021-12-17 10:10:00,143.67,143.85,142.64,143.18,44351.0,134.5804,134.749,133.6155,134.1214,44351.0
2021-12-17 10:20:00,143.22,143.7,143.18,143.69,53195.0,134.1589,134.6085,134.1214,134.5991,53195.0
2021-12-17 10:30:00,143.68,144.83,143.48,144.47,72598.0,134.5897,135.667,134.4024,135.3298,72598.0
2021-12-17 10:40:00,144.29,144.65,144.02,144.64,25963.0,135.1612,135.4984,134.9082,135.489,25963.0
2021-12-17 10:50:00,144.57,145.2,144.35,144.71,32101.0,135.4234,136.0136,135.2174,135.5546,32101.0
2021-12-17 11:00:00,144.67,145.35,144.66,144.88,28039.0,135.5171,136.1541,135.5077,135.7138,28039.0
2021-12-17 11:10:00,144.88,145.63,144.88,145.63,20431.0,135.7138,136.4164,135.7138,136.4164,20431.0
2021-12-17 11:20:00,145.61,145.77,145.26,145.65,24268.0,136.3976,136.5475,136.0698,136.4351,24268.0
2021-12-17 11:30:00,145.6,145.81,144.96,145.15,20999.0,136.3883,136.585,135.7888,135.9667,20999.0
2021-12-17 11:40:00,145.17,145.19,144.28,144.36,21971.0,135.9855,136.0042,135.1518,135.2267,21971.0
2021-12-17 11:50:00,144.36,144.6,144.12,144.39,35174.0,135.2267,135.4515,135.0019,135.2548,35174.0
2021-12-17 12:00:00,144.31,144.32,143.6,143.76,34768.0,135.1799,135.1893,134.5148,134.6647,34768.0
2021-12-17 12:10:00,143.76,144.26,143.71,143.77,23973.0,134.6647,135.1331,134.6179,134.6741,23973.0
2021-12-17 12:20:00,143.84,143.96,143.43,143.75,25145.0,134.7396,134.852,134.3556,134.6553,25145.0
2021-12-17 12:30:00,143.74,144.13,143.68,143.81,52902.0,134.646,135.0113,134.5897,134.7115,52902.0
2021-12-17 12:40:00,143.82,143.95,143.65,143.88,29231.0,134.7209,134.8427,134.5616,134.7771,29231.0
2021-12-17 12:50:00,143.9,143.94,143.62,143.75,29470.0,134.7958,134.8333,134.5335,134.6553,29470.0
2021-12-17 13:00:00,143.71,144.02,143.38,143.51,27770.0,134.6179,134.9082,134.3087,134.4305,27770.0
2021-12-17 13:10:00,143.5,143.6,143.15,143.37,23396.0,134.4211,134.5148,134.0933,134.2994,23396.0
2021-12-17 13:20:00,143.44,144.37,143.42,144.31,34108.0,134.3649,135.2361,134.3462,135.1799,34108.0
2021-12-17 13:30:00,144.28,144.35,143.86,143.94,55916.0,135.1518,135.2174,134.7584,134.8333,55916.0
2021-12-17 13:40:00,143.94,143.95,143.74,143.87,37271.0,134.8333,134.8427,134.646,134.7677,37271.0
2021-12-17 13:50:00,143.88,143.96,143.52,143.78,36500.0,134.7771,134.852,134.4399,134.6834,36500.0
2021-12-17 14:00:00,143.77,144.16,143.77,144.02,45152.0,134.6741,135.0394,134.6741,134.9082,45152.0
2021-12-17 14:10:00,144.0,144.0,143.73,143.83,34973.0,134.8895,134.8895,134.6366,134.7303,34973.0
2021-12-17 14:20:00,143.84,144.42,143.82,143.85,53628.0,134.7396,135.2829,134.7209,134.749,53628.0
2021-12-17 14:30:00,143.95,143.96,143.45,143.62,33672.0,134.8427,134.852,134.3743,134.5335,33672.0
2021-12-17 14:40:00,143.59,144.21,143.59,144.03,34734.0,134.5054,135.0862,134.5054,134.9176,34734.0
2021-12-17 14:50:00,144.02,144.06,143.7,143.98,30989.0,134.9082,134.9457,134.6085,134.8708,30989.0
2021-12-17 15:00:00,144.01,144.74,144.0,144.7,46776.0,134.8989,135.5827,134.8895,135.5452,46776.0
2021-12-17 15:10:00,144.74,144.74,144.18,144.34,29220.0,135.5827,135.5827,135.0581,135.208,29220.0
2021-12-17 15:20:00,144.32,144.73,144.31,144.71,34531.0,135.1893,135.5733,135.1799,135.5546,34531.0
2021-12-17 15:30:00,144.76,145.02,144.39,145.0,95738.0,135.6014,135.845,135.2548,135.8262,95738.0
2021-12-17 15:40:00,145.02,145.17,144.38,144.4,130650.0,135.845,135.9855,135.2455,135.2642,130650.0
2021-12-17 15:50:00,144.36,144.85,143.96,144.1,366518.0,135.2267,135.6857,134.852,134.9832,366518.0
2021-12-20 09:30:00,140.39,141.2,139.64,140.03,119605.0,131.5079,132.2667,130.8053,131.1707,119605.0
2021-12-20 09:40:00,139.9,139.92,139.11,139.4,40056.0,131.0489,131.0676,130.3089,130.5805,40056.0
2021-12-20 09:50:00,139.14,139.75,139.02,139.55,41427.0,130.337,130.9084,130.2246,130.721,41427.0
2021-12-20 10:00:00,139.49,139.73,138.91,139.68,42655.0,130.6648,130.8897,130.1215,130.8428,42655.0
2021-12-20 10:10:00,139.62,139.85,139.25,139.7,37912.0,130.7866,131.0021,130.44,130.8616,37912.0
2021-12-20 10:20:00,139.85,139.96,138.81,138.9,32913.0,131.0021,131.1051,130.0279,130.1122,32913.0
2021-12-20 10:30:00,138.86,138.91,137.51,137.55,59370.0,130.0747,130.1215,128.8101,128.8476,59370.0
2021-12-20 10:40:00,137.53,137.72,137.17,137.3,44028.0,128.8288,129.0068,128.4916,128.6134,44028.0
2021-12-20 10:50:00,137.31,137.57,137.05,137.52,41896.0,128.6228,128.8663,128.3792,128.8195,41896.0
2021-12-20 11:00:00,137.49,137.66,137.12,137.53,39130.0,128.7914,128.9506,128.4448,128.8288,39130.0
2021-12-20 11:10:00,137.51,137.63,136.63,136.7,64873.0,128.8101,128.9225,127.9858,128.0514,64873.0
2021-12-20 11:20:00,136.74,137.24,136.66,137.03,84382.0,128.0888,128.5572,128.0139,128.3605,84382.0
2021-12-20 11:30:00,137.03,137.16,136.52,136.75,35138.0,128.3605,128.4823,127.8827,128.0982,35138.0
2021-12-20 11:40:00,136.69,137.0,136.61,136.99,37110.0,128.042,128.3324,127.967,128.323,37110.0
2021-12-20 11:50:00,136.96,137.72,136.91,137.09,69490.0,128.2949,129.0068,128.2481,128.4167,69490.0
2021-12-20 12:00:00,137.06,137.14,136.76,136.87,37513.0,128.3886,128.4635,128.1076,128.2106,37513.0
2021-12-20 12:10:00,136.91,137.32,136.79,137.28,34375.0,128.2481,128.6321,128.1357,128.5947,34375.0
2021-12-20 12:20:00,137.28,137.45,137.19,137.35,22737.0,128.5947,128.7539,128.5104,128.6602,22737.0
2021-12-20 12:30:00,137.28,137.37,136.86,137.31,25983.0,128.5947,128.679,128.2012,128.6228,25983.0
2021-12-20 12:40:00,137.29,137.53,137.21,137.42,23574.0,128.604,128.8288,128.5291,128.7258,23574.0
2021-12-20 12:50:00,137.41,137.43,137.14,137.24,33863.0,128.7164,128.7352,128.4635,128.5572,33863.0
2021-12-20 13:00:00,137.28,137.37,136.98,137.34,29581.0,128.5947,128.679,128.3136,128.6509,29581.0
2021-12-20 13:10:00,137.27,137.35,137.12,137.26,21807.0,128.5853,128.6602,128.4448,128.5759,21807.0
2021-12-20 13:20:00,137.19,137.3,136.96,137.05,21354.0,128.5104,128.6134,128.2949,128.3792,21354.0
2021-12-20 13:30:00,137.01,137.14,136.64,137.14,31167.0,128.3417,128.4635,127.9952,128.4635,31167.0
2021-12-20 13:40:00,137.11,137.54,137.1,137.5,48781.0,128.4354,128.8382,128.426,128.8007,48781.0
2021-12-20 13:50:00,137.58,137.8,137.52,137.56,21878.0,128.8757,129.0818,128.8195,128.8569,21878.0
2021-12-20 14:00:00,137.57,137.78,137.51,137.68,17203.0,128.8663,129.063,128.8101,128.9694,17203.0
2021-12-20 14:10:00,137.71,137.84,137.6,137.67,26045.0,128.9975,129.1192,128.8944,128.96,26045.0
2021-12-20 14:20:00,137.69,137.81,137.39,137.45,22013.0,128.9787,129.0911,128.6977,128.7539,22013.0
2021-12-20 14:30:00,137.46,137.56,137.16,137.23,19283.0,128.7633,128.8569,128.4823,128.5478,19283.0
2021-12-20 14:40:00,137.24,137.5,137.24,137.34,26635.0,128.5572,128.8007,128.5572,128.6509,26635.0
2021-12-20 14:50:00,137.36,137.39,137.06,137.1,35687.0,128.6696,128.6977,128.3886,128.426,35687.0
2021-12-20 15:00:00,137.16,137.43,137.16,137.43,18116.0,128.4823,128.7352,128.4823,128.7352,18116.0
2021-12-20 15:10:00,137.42,137.71,137.38,137.6,34219.0,128.7258,128.9975,128.6883,128.8944,34219.0
2021-12-20 15:20:00,137.62,137.84,137.41,137.78,37392.0,128.9131,129.1192,128.7164,129.063,37392.0
2021-12-20 15:30:00,137.76,137.76,137.27,137.49,56332.0,129.0443,129.0443,128.5853,128.7914,56332.0
2021-12-20 15:40:00,137.48,138.01,137.43,137.94,91597.0,128.782,129.2785,128.7352,129.2129,91597.0
2021-12-20 15:50:00,137.95,138.68,137.95,138.35,196622.0,129.2223,129.9061,129.2223,129.597,196622.0
2021-12-21 09:30:00,140.37,142.13,140.11,142.13,77101.0,131.4892,133.1378,131.2456,133.1378,77101.0
2021-12-21 09:40:00,142.11,142.24,140.86,141.6,48577.0,133.1191,133.2409,131.9482,132.6413,48577.0
2021-12-21 09:50:00,141.47,141.73,141.07,141.68,22036.0,132.5196,132.7631,132.1449,132.7163,22036.0
2021-12-21 10:00:00,141.76,142.45,141.76,142.28,35861.0,132.7912,133.4376,132.7912,133.2783,35861.0
2021-12-21 10:10:00,142.25,142.91,142.14,142.79,43748.0,133.2502,133.8685,133.1472,133.7561,43748.0
2021-12-21 10:20:00,142.8,142.93,141.77,141.91,36318.0,133.7654,133.8872,132.8006,132.9317,36318.0
2021-12-21 10:30:00,141.87,142.24,141.6,141.73,43426.0,132.8943,133.2409,132.6413,132.7631,43426.0
2021-12-21 10:40:00,141.75,142.43,141.73,142.32,17934.0,132.7819,133.4188,132.7631,133.3158,17934.0
2021-12-21 10:50:00,142.39,142.39,141.92,141.97,31059.0,133.3814,133.3814,132.9411,132.9879,31059.0
2021-12-21 11:00:00,141.94,142.34,141.76,142.24,54136.0,132.9598,133.3345,132.7912,133.2409,54136.0
2021-12-21 11:10:00,142.25,142.53,142.18,142.46,29848.0,133.2502,133.5125,133.1846,133.4469,29848.0
2021-12-21 11:20:00,142.49,143.16,142.49,143.05,60067.0,133.475,134.1026,133.475,133.9996,60067.0
2021-12-21 11:30:00,143.02,143.14,142.87,143.03,29941.0,133.9715,134.0839,133.831,133.9809,29941.0
2021-12-21 11:40:00,143.06,143.41,142.92,143.03,82688.0,134.009,134.3368,133.8778,133.9809,82688.0
2021-12-21 11:50:00,143.06,143.09,142.48,142.7,52597.0,134.009,134.0371,133.4657,133.6718,52597.0
2021-12-21 12:00:00,142.7,143.09,142.63,143.0,25226.0,133.6718,134.0371,133.6062,133.9528,25226.0
2021-12-21 12:10:00,142.95,143.03,142.7,142.75,30827.0,133.9059,133.9809,133.6718,133.7186,30827.0
2021-12-21 12:20:00,142.72,143.01,142.6,142.96,17766.0,133.6905,133.9621,133.5781,133.9153,17766.0
2021-12-21 12:30:00,142.98,143.2,142.91,143.2,13118.0,133.934,134.1401,133.8685,134.1401,13118.0
2021-12-21 12:40:00,143.18,143.51,143.17,143.51,19416.0,134.1214,134.4305,134.112,134.4305,19416.0
2021-12-21 12:50:00,143.49,143.63,143.44,143.51,23675.0,134.4118,134.5429,134.3649,134.4305,23675.0
2021-12-21 13:00:00,143.51,143.58,143.22,143.31,29836.0,134.4305,134.4961,134.1589,134.2432,29836.0
2021-12-21 13:10:00,143.34,143.54,143.33,143.54,16754.0,134.2713,134.4586,134.2619,134.4586,16754.0
2021-12-21 13:20:00,143.55,143.75,143.42,143.46,39956.0,134.468,134.6553,134.3462,134.3837,39956.0
2021-12-21 13:30:00,143.46,143.54,143.33,143.48,16883.0,134.3837,134.4586,134.2619,134.4024,16883.0
2021-12-21 13:40:00,143.48,143.73,143.42,143.66,18969.0,134.4024,134.6366,134.3462,134.571,18969.0
2021-12-21 13:50:00,143.66,143.69,143.52,143.64,20915.0,134.571,134.5991,134.4399,134.5523,20915.0
2021-12-21 14:00:00,143.64,143.69,143.5,143.69,13486.0,134.5523,134.5991,134.4211,134.5991,13486.0
2021-12-21 14:10:00,143.68,143.68,143.42,143.56,23432.0,134.5897,134.5897,134.3462,134.4773,23432.0
2021-12-21 14:20:00,143.58,143.59,143.19,143.36,22076.0,134.4961,134.5054,134.1307,134.29,22076.0
2021-12-21 14:30:00,143.36,143.46,143.13,143.17,13941.0,134.29,134.3837,134.0745,134.112,13941.0
2021-12-21 14:40:00,143.15,143.31,143.03,143.24,38632.0,134.0933,134.2432,133.9809,134.1776,38632.0
2021-12-21 14:50:00,143.26,143.36,143.1,143.27,21728.0,134.1963,134.29,134.0464,134.2057,21728.0
2021-12-21 15:00:00,143.26,143.32,142.92,143.08,29898.0,134.1963,134.2525,133.8778,134.0277,29898.0
2021-12-21 15:10:00,143.08,143.4,143.08,143.36,25389.0,134.0277,134.3275,134.0277,134.29,25389.0
2021-12-21 15:20:00,143.37,143.5,143.15,143.15,48723.0,134.2994,134.4211,134.0933,134.0933,48723.0
2021-12-21 15:30:00,143.17,143.35,143.07,143.11,47906.0,134.112,134.2806,134.0183,134.0558,47906.0
2021-12-21 15:40:00,143.14,143.15,142.78,142.91,42710.0,134.0839,134.0933,133.7467,133.8685,42710.0
2021-12-21 15:50:00,142.93,143.53,142.93,143.51,121088.0,133.8872,134.4492,133.8872,134.4305,121088.0
2021-12-22 09:30:00,142.97,143.58,142.13,143.42,62383.0,133.9247,134.4961,133.1378,134.3462,62383.0
2021-12-22 09:40:00,143.38,143.68,142.73,142.76,33139.0,134.3087,134.5897,133.6999,133.728,33139.0
2021-12-22 09:50:00,142.8,143.69,142.62,143.67,34779.0,133.7654,134.5991,133.5968,134.5804,34779.0
2021-12-22 10:00:00,143.66,143.88,143.18,143.21,30923.0,134.571,134.7771,134.1214,134.1495,30923.0
2021-12-22 10:10:00,143.31,144.32,143.27,143.93,32200.0,134.2432,135.1893,134.2057,134.8239,32200.0
2021-12-22 10:20:00,143.96,144.21,143.84,143.97,16775.0,134.852,135.0862,134.7396,134.8614,16775.0
2021-12-22 10:30:00,143.97,144.17,143.84,144.12,26038.0,134.8614,135.0487,134.7396,135.0019,26038.0
2021-12-22 10:40:00,144.15,144.33,143.88,143.98,25817.0,135.03,135.1986,134.7771,134.8708,25817.0
2021-12-22 10:50:00,143.96,144.34,143.85,144.34,20771.0,134.852,135.208,134.749,135.208,20771.0
2021-12-22 11:00:00,144.38,144.41,144.22,144.25,12387.0,135.2455,135.2736,135.0956,135.1237,12387.0
2021-12-22 11:10:00,144.23,144.51,144.2,144.42,10889.0,135.105,135.3672,135.0768,135.2829,10889.0
2021-12-22 11:20:00,144.44,144.46,144.13,144.37,10291.0,135.3017,135.3204,135.0113,135.2361,10291.0
2021-12-22 11:30:00,144.39,144.53,144.33,144.46,9481.0,135.2548,135.386,135.1986,135.3204,9481.0
2021-12-22 11:40:00,144.43,144.44,144.09,144.35,7772.0,135.2923,135.3017,134.9738,135.2174,7772.0
2021-12-22 11:50:00,144.35,144.37,144.03,144.2,17026.0,135.2174,135.2361,134.9176,135.0768,17026.0
2021-12-22 12:00:00,144.22,144.24,143.94,144.02,15442.0,135.0956,135.1143,134.8333,134.9082,15442.0
2021-12-22 12:10:00,144.0,144.01,143.57,143.67,15816.0,134.8895,134.8989,134.4867,134.5804,15816.0
2021-12-22 12:20:00,143.63,143.8,143.52,143.76,15178.0,134.5429,134.7022,134.4399,134.6647,15178.0
2021-12-22 12:30:00,143.76,143.87,143.68,143.8,8407.0,134.6647,134.7677,134.5897,134.7022,8407.0
2021-12-22 12:40:00,143.79,144.02,143.74,144.02,5197.0,134.6928,134.9082,134.646,134.9082,5197.0
2021-12-22 12:50:00,144.05,144.27,144.05,144.18,9132.0,134.9363,135.1424,134.9363,135.0581,9132.0
2021-12-22 13:00:00,144.21,144.37,144.14,144.32,8082.0,135.0862,135.2361,135.0206,135.1893,8082.0
2021-12-22 13:10:00,144.35,144.51,144.33,144.33,11233.0,135.2174,135.3672,135.1986,135.1986,11233.0
2021-12-22 13:20:00,144.37,144.51,144.37,144.48,13166.0,135.2361,135.3672,135.2361,135.3391,13166.0
2021-12-22 13:30:00,144.47,144.47,144.13,144.15,13564.0,135.3298,135.3298,135.0113,135.03,13564.0
2021-12-22 13:40:00,144.17,144.27,144.16,144.22,10595.0,135.0487,135.1424,135.0394,135.0956,10595.0
2021-12-22 13:50:00,144.24,144.31,143.99,144.01,11274.0,135.1143,135.1799,134.8801,134.8989,11274.0
2021-12-22 14:00:00,143.99,143.99,143.74,143.9,9736.0,134.8801,134.8801,134.646,134.7958,9736.0
2021-12-22 14:10:00,143.96,144.19,143.95,144.07,8530.0,134.852,135.0675,134.8427,134.9551,8530.0
2021-12-22 14:20:00,144.05,144.16,143.69,143.7,9124.0,134.9363,135.0394,134.5991,134.6085,9124.0
2021-12-22 14:30:00,143.72,143.85,143.59,143.79,9108.0,134.6272,134.749,134.5054,134.6928,9108.0
2021-12-22 14:40:00,143.79,143.82,143.58,143.82,10346.0,134.6928,134.7209,134.4961,134.7209,10346.0
2021-12-22 14:50:00,143.8,143.82,143.5,143.54,11749.0,134.7022,134.7209,134.4211,134.4586,11749.0
2021-12-22 15:00:00,143.56,143.69,143.5,143.68,11706.0,134.4773,134.5991,134.4211,134.5897,11706.0
2021-12-22 15:10:00,143.65,144.0,143.62,143.65,16324.0,134.5616,134.8895,134.5335,134.5616,16324.0
2021-12-22 15:20:00,143.67,143.82,143.65,143.7,10263.0,134.5804,134.7209,134.5616,134.6085,10263.0
2021-12-22 15:30:00,143.69,143.89,143.62,143.71,21796.0,134.5991,134.7865,134.5335,134.6179,21796.0
2021-12-22 15:40:00,143.73,143.78,143.55,143.61,33772.0,134.6366,134.6834,134.468,134.5242,33772.0
2021-12-22 15:50:00,143.61,143.88,143.61,143.73,124317.0,134.5242,134.7771,134.5242,134.6366,124317.0
2021-12-23 09:30:00,145.26,146.72,144.99,146.58,40134.0,136.0698,137.4374,135.8169,137.3063,40134.0
2021-12-23 09:40:00,146.58,146.6,146.0,146.54,43811.0,137.3063,137.325,136.763,137.2688,43811.0
2021-12-23 09:50:00,146.57,146.65,145.9,145.91,34890.0,137.2969,137.3718,136.6693,136.6787,34890.0
2021-12-23 10:00:00,145.87,146.13,145.54,146.02,14533.0,136.6412,136.8847,136.3321,136.7817,14533.0
2021-12-23 10:10:00,145.95,146.13,145.94,146.05,16497.0,136.7161,136.8847,136.7068,136.8098,16497.0
2021-12-23 10:20:00,146.01,146.08,145.61,145.69,20135.0,136.7723,136.8379,136.3976,136.4726,20135.0
2021-12-23 10:30:00,145.71,145.99,145.65,145.92,14862.0,136.4913,136.7536,136.4351,136.688,14862.0
2021-12-23 10:40:00,145.96,146.01,145.76,146.01,12701.0,136.7255,136.7723,136.5382,136.7723,12701.0
2021-12-23 10:50:00,145.98,145.98,145.66,145.82,15265.0,136.7442,136.7442,136.4445,136.5944,15265.0
2021-12-23 11:00:00,145.85,145.96,145.7,145.94,14339.0,136.6225,136.7255,136.4819,136.7068,14339.0
2021-12-23 11:10:00,145.92,146.1,145.73,146.1,18860.0,136.688,136.8566,136.5101,136.8566,18860.0
2021-12-23 11:20:00,146.12,146.24,145.98,146.08,16864.0,136.8754,136.9878,136.7442,136.8379,16864.0
2021-12-23 11:30:00,146.12,146.16,145.75,145.75,14946.0,136.8754,136.9128,136.5288,136.5288,14946.0
2021-12-23 11:40:00,145.83,146.0,145.66,145.72,18050.0,136.6037,136.763,136.4445,136.5007,18050.0
2021-12-23 11:50:00,145.72,145.84,145.55,145.63,9479.0,136.5007,136.6131,136.3414,136.4164,9479.0
2021-12-23 12:00:00,145.64,145.79,145.61,145.7,12431.0,136.4257,136.5663,136.3976,136.4819,12431.0
2021-12-23 12:10:00,145.69,145.84,145.6,145.62,12562.0,136.4726,136.6131,136.3883,136.407,12562.0
2021-12-23 12:20:00,145.63,145.83,145.6,145.72,15978.0,136.4164,136.6037,136.3883,136.5007,15978.0
2021-12-23 12:30:00,145.76,145.87,145.72,145.79,19538.0,136.5382,136.6412,136.5007,136.5663,19538.0
2021-12-23 12:40:00,145.8,145.81,145.44,145.44,16007.0,136.5756,136.585,136.2384,136.2384,16007.0
2021-12-23 12:50:00,145.43,145.5,145.31,145.31,12117.0,136.229,136.2946,136.1166,136.1166,12117.0
2021-12-23 13:00:00,145.34,145.39,145.14,145.32,17200.0,136.1447,136.1916,135.9574,136.126,17200.0
2021-12-23 13:10:00,145.3,145.57,145.28,145.51,12219.0,136.1073,136.3602,136.0885,136.304,12219.0
2021-12-23 13:20:00,145.5,145.72,145.5,145.6,13153.0,136.2946,136.5007,136.2946,136.3883,13153.0
2021-12-23 13:30:00,145.6,145.61,145.35,145.47,18727.0,136.3883,136.3976,136.1541,136.2665,18727.0
2021-12-23 13:40:00,145.49,145.64,145.47,145.53,14755.0,136.2852,136.4257,136.2665,136.3227,14755.0
2021-12-23 13:50:00,145.54,145.7,145.45,145.62,19077.0,136.3321,136.4819,136.2478,136.407,19077.0
2021-12-23 14:00:00,145.59,145.62,145.31,145.36,15782.0,136.3789,136.407,136.1166,136.1635,15782.0
2021-12-23 14:10:00,145.39,145.47,145.3,145.35,22253.0,136.1916,136.2665,136.1073,136.1541,22253.0
2021-12-23 14:20:00,145.4,145.61,145.39,145.56,12675.0,136.2009,136.3976,136.1916,136.3508,12675.0
2021-12-23 14:30:00,145.56,145.69,145.42,145.44,17767.0,136.3508,136.4726,136.2197,136.2384,17767.0
2021-12-23 14:40:00,145.4,145.57,145.33,145.5,13096.0,136.2009,136.3602,136.1354,136.2946,13096.0
2021-12-23 14:50:00,145.5,145.55,145.42,145.44,13037.0,136.2946,136.3414,136.2197,136.2384,13037.0
2021-12-23 15:00:00,145.44,145.5,145.27,145.42,26907.0,136.2384,136.2946,136.0792,136.2197,26907.0
2021-12-23 15:10:00,145.42,145.44,145.09,145.09,17679.0,136.2197,136.2384,135.9105,135.9105,17679.0
2021-12-23 15:20:00,145.08,145.52,145.08,145.52,23141.0,135.9012,136.3133,135.9012,136.3133,23141.0
2021-12-23 15:30:00,145.51,145.51,145.25,145.46,24986.0,136.304,136.304,136.0604,136.2571,24986.0
2021-12-23 15:40:00,145.44,145.49,145.31,145.38,27388.0,136.2384,136.2852,136.1166,136.1822,27388.0
2021-12-23 15:50:00,145.41,145.54,145.07,145.11,104445.0,136.2103,136.3321,135.8918,135.9293,104445.0
2021-12-27 09:30:00,145.46,146.0,143.59,144.02,44444.0,136.2571,136.763,134.5054,134.9082,44444.0
2021-12-27 09:40:00,144.1,145.26,143.97,145.26,40531.0,134.9832,136.0698,134.8614,136.0698,40531.0
2021-12-27 09:50:00,145.33,145.41,144.29,144.4,16610.0,136.1354,136.2103,135.1612,135.2642,16610.0
2021-12-27 10:00:00,144.35,145.02,144.21,145.02,30015.0,135.2174,135.845,135.0862,135.845,30015.0
2021-12-27 10:10:00,144.99,145.4,144.86,145.36,20393.0,135.8169,136.2009,135.6951,136.1635,20393.0
2021-12-27 10:20:00,145.38,145.72,145.28,145.7,21998.0,136.1822,136.5007,136.0885,136.4819,21998.0
2021-12-27 10:30:00,145.64,145.77,145.5,145.6,15108.0,136.4257,136.5475,136.2946,136.3883,15108.0
2021-12-27 10:40:00,145.65,145.75,145.54,145.68,15829.0,136.4351,136.5288,136.3321,136.4632,15829.0
2021-12-27 10:50:00,145.75,145.95,145.73,145.81,8875.0,136.5288,136.7161,136.5101,136.585,8875.0
2021-12-27 11:00:00,145.89,145.95,145.76,145.86,12117.0,136.6599,136.7161,136.5382,136.6318,12117.0
2021-12-27 11:10:00,145.89,146.09,145.78,145.82,14399.0,136.6599,136.8473,136.5569,136.5944,14399.0
2021-12-27 11:20:00,145.75,146.0,145.72,145.9,8330.0,136.5288,136.763,136.5007,136.6693,8330.0
2021-12-27 11:30:00,145.87,145.87,145.51,145.71,7259.0,136.6412,136.6412,136.304,136.4913,7259.0
2021-12-27 11:40:00,145.69,145.76,145.62,145.68,6512.0,136.4726,136.5382,136.407,136.4632,6512.0
2021-12-27 11:50:00,145.65,145.79,145.65,145.69,6469.0,136.4351,136.5663,136.4351,136.4726,6469.0
2021-12-27 12:00:00,145.69,145.89,145.66,145.86,9256.0,136.4726,136.6599,136.4445,136.6318,9256.0
2021-12-27 12:10:00,145.83,145.87,145.72,145.82,11913.0,136.6037,136.6412,136.5007,136.5944,11913.0
2021-12-27 12:20:00,145.83,145.88,145.79,145.81,4732.0,136.6037,136.6506,136.5663,136.585,4732.0
2021-12-27 12:30:00,145.8,145.86,145.66,145.69,20595.0,136.5756,136.6318,136.4445,136.4726,20595.0
2021-12-27 12:40:00,145.68,145.85,145.63,145.84,7805.0,136.4632,136.6225,136.4164,136.6131,7805.0
2021-12-27 12:50:00,145.82,145.82,145.69,145.78,6028.0,136.5944,136.5944,136.4726,136.5569,6028.0
2021-12-27 13:00:00,145.72,145.87,145.7,145.86,3031.0,136.5007,136.6412,136.4819,136.6318,3031.0
2021-12-27 13:10:00,145.85,145.88,145.68,145.69,6054.0,136.6225,136.6506,136.4632,136.4726,6054.0
2021-12-27 13:20:00,145.65,145.79,145.62,145.65,6930.0,136.4351,136.5663,136.407,136.4351,6930.0
2021-12-27 13:30:00,145.65,145.7,145.51,145.7,11835.0,136.4351,136.4819,136.304,136.4819,11835.0
2021-12-27 13:40:00,145.7,146.02,145.7,145.94,6601.0,136.4819,136.7817,136.4819,136.7068,6601.0
2021-12-27 13:50:00,145.94,145.94,145.84,145.9,7587.0,136.7068,136.7068,136.6131,136.6693,7587.0
2021-12-27 14:00:00,145.85,145.93,145.75,145.93,14101.0,136.6225,136.6974,136.5288,136.6974,14101.0
2021-12-27 14:10:00,145.94,145.97,145.7,145.79,12634.0,136.7068,136.7349,136.4819,136.5663,12634.0
2021-12-27 14:20:00,145.75,145.85,145.66,145.83,17123.0,136.5288,136.6225,136.4445,136.6037,17123.0
2021-12-27 14:30:00,145.87,145.96,145.81,145.89,13594.0,136.6412,136.7255,136.585,136.6599,13594.0
2021-12-27 14:40:00,145.91,145.93,145.72,145.75,12684.0,136.6787,136.6974,136.5007,136.5288,12684.0
2021-12-27 14:50:00,145.77,145.78,145.58,145.64,8680.0,136.5475,136.5569,136.3695,136.4257,8680.0
2021-12-27 15:00:00,145.63,145.63,145.45,145.49,13075.0,136.4164,136.4164,136.2478,136.2852,13075.0
2021-12-27 15:10:00,145.52,145.52,145.33,145.47,21548.0,136.3133,136.3133,136.1354,136.2665,21548.0
2021-12-27 15:20:00,145.43,145.5,145.37,145.49,39271.0,136.229,136.2946,136.1728,136.2852,39271.0
2021-12-27 15:30:00,145.51,145.7,145.47,145.48,24756.0,136.304,136.4819,136.2665,136.2759,24756.0
2021-12-27 15:40:00,145.51,145.87,145.5,145.79,34149.0,136.304,136.6412,136.2946,136.5663,34149.0
2021-12-27 15:50:00,145.81,145.99,145.76,145.91,131868.0,136.585,136.7536,136.5382,136.6787,131868.0
2021-12-28 09:30:00,144.78,147.11,144.55,146.89,38445.0,135.6202,137.8027,135.4047,137.5967,38445.0
2021-12-28 09:40:00,146.9,147.3,146.34,146.34,20878.0,137.606,137.9807,137.0815,137.0815,20878.0
2021-12-28 09:50:00,146.26,147.28,146.26,147.12,24711.0,137.0065,137.962,137.0065,137.8121,24711.0
2021-12-28 10:00:00,147.06,147.88,146.99,147.15,27690.0,137.7559,138.524,137.6903,137.8402,27690.0
2021-12-28 10:10:00,147.09,147.73,147.05,147.46,20073.0,137.784,138.3835,137.7465,138.1306,20073.0
2021-12-28 10:20:00,147.44,147.81,147.44,147.62,10615.0,138.1119,138.4585,138.1119,138.2805,10615.0
2021-12-28 10:30:00,147.56,147.72,147.34,147.37,4323.0,138.2243,138.3741,138.0182,138.0463,4323.0
2021-12-28 10:40:00,147.4,147.48,147.22,147.35,16212.0,138.0744,138.1493,137.9058,138.0276,16212.0
2021-12-28 10:50:00,147.32,147.41,147.01,147.2,17436.0,137.9995,138.0838,137.7091,137.887,17436.0
2021-12-28 11:00:00,147.15,147.17,146.75,146.86,11779.0,137.8402,137.8589,137.4655,137.5686,11779.0
2021-12-28 11:10:00,146.82,146.85,146.49,146.54,7080.0,137.5311,137.5592,137.222,137.2688,7080.0
2021-12-28 11:20:00,146.58,146.71,146.49,146.6,9357.0,137.3063,137.428,137.222,137.325,9357.0
2021-12-28 11:30:00,146.73,147.07,146.72,147.01,7641.0,137.4468,137.7653,137.4374,137.7091,7641.0
2021-12-28 11:40:00,146.94,147.16,146.93,147.14,9415.0,137.6435,137.8496,137.6341,137.8308,9415.0
2021-12-28 11:50:00,147.22,147.32,147.09,147.15,4446.0,137.9058,137.9995,137.784,137.8402,4446.0
2021-12-28 12:00:00,147.13,147.13,146.84,146.84,5323.0,137.8215,137.8215,137.5498,137.5498,5323.0
2021-12-28 12:10:00,146.84,146.84,146.6,146.61,4170.0,137.5498,137.5498,137.325,137.3344,4170.0
2021-12-28 12:20:00,146.63,146.63,146.32,146.33,5261.0,137.3531,137.3531,137.0627,137.0721,5261.0
2021-12-28 12:30:00,146.29,146.32,145.96,145.96,19223.0,137.0346,137.0627,136.7255,136.7255,19223.0
2021-12-28 12:40:00,145.96,146.24,145.94,146.1,7978.0,136.7255,136.9878,136.7068,136.8566,7978.0
2021-12-28 12:50:00,146.17,146.41,146.17,146.38,6880.0,136.9222,137.147,136.9222,137.1189,6880.0
2021-12-28 13:00:00,146.37,146.48,146.33,146.47,7129.0,137.1096,137.2126,137.0721,137.2032,7129.0
2021-12-28 13:10:00,146.47,146.65,146.4,146.41,12164.0,137.2032,137.3718,137.1377,137.147,12164.0
2021-12-28 13:20:00,146.46,146.58,146.45,146.47,5085.0,137.1939,137.3063,137.1845,137.2032,5085.0
2021-12-28 13:30:00,146.43,146.57,146.41,146.51,6367.0,137.1658,137.2969,137.147,137.2407,6367.0
2021-12-28 13:40:00,146.47,146.68,146.45,146.52,7573.0,137.2032,137.3999,137.1845,137.2501,7573.0
2021-12-28 13:50:00,146.61,146.69,146.55,146.65,8176.0,137.3344,137.4093,137.2782,137.3718,8176.0
2021-12-28 14:00:00,146.64,146.64,146.28,146.3,6277.0,137.3625,137.3625,137.0253,137.044,6277.0
2021-12-28 14:10:00,146.31,146.45,146.28,146.38,6098.0,137.0534,137.1845,137.0253,137.1189,6098.0
2021-12-28 14:20:00,146.34,146.37,146.2,146.31,13722.0,137.0815,137.1096,136.9503,137.0534,13722.0
2021-12-28 14:30:00,146.29,146.46,146.29,146.31,5976.0,137.0346,137.1939,137.0346,137.0534,5976.0
2021-12-28 14:40:00,146.34,146.38,146.15,146.18,14481.0,137.0815,137.1189,136.9035,136.9316,14481.0
2021-12-28 14:50:00,146.18,146.46,146.12,146.41,10846.0,136.9316,137.1939,136.8754,137.147,10846.0
2021-12-28 15:00:00,146.37,146.48,146.29,146.48,10727.0,137.1096,137.2126,137.0346,137.2126,10727.0
2021-12-28 15:10:00,146.43,146.57,146.43,146.52,8898.0,137.1658,137.2969,137.1658,137.2501,8898.0
2021-12-28 15:20:00,146.52,146.63,146.5,146.61,22401.0,137.2501,137.3531,137.2313,137.3344,22401.0
2021-12-28 15:30:00,146.59,146.7,146.39,146.61,13480.0,137.3156,137.4187,137.1283,137.3344,13480.0
2021-12-28 15:40:00,146.58,146.84,146.57,146.7,12450.0,137.3063,137.5498,137.2969,137.4187,12450.0
2021-12-28 15:50:00,146.63,146.63,146.07,146.24,71120.0,137.3531,137.3531,136.8285,136.9878,71120.0
2021-12-29 09:30:00,146.2,146.73,145.66,146.51,40962.0,136.9503,137.4468,136.4445,137.2407,40962.0
2021-12-29 09:40:00,146.33,146.71,145.26,145.26,16726.0,137.0721,137.428,136.0698,136.0698,16726.0
2021-12-29 09:50:00,145.23,146.09,145.21,145.55,19088.0,136.0417,136.8473,136.0229,136.3414,19088.0
2021-12-29 10:00:00,145.62,146.07,145.56,145.87,31492.0,136.407,136.8285,136.3508,136.6412,31492.0
2021-12-29 10:10:00,145.85,145.97,145.33,145.77,20225.0,136.6225,136.7349,136.1354,136.5475,20225.0
2021-12-29 10:20:00,145.74,146.2,145.72,145.97,6476.0,136.5194,136.9503,136.5007,136.7349,6476.0
2021-12-29 10:30:00,146.06,146.32,146.05,146.19,9619.0,136.8192,137.0627,136.8098,136.9409,9619.0
2021-12-29 10:40:00,146.11,146.37,146.06,146.24,15405.0,136.866,137.1096,136.8192,136.9878,15405.0
2021-12-29 10:50:00,146.24,146.31,146.0,146.11,9568.0,136.9878,137.0534,136.763,136.866,9568.0
2021-12-29 11:00:00,146.17,146.34,145.95,146.28,14440.0,136.9222,137.0815,136.7161,137.0253,14440.0
2021-12-29 11:10:00,146.33,146.33,146.05,146.16,7995.0,137.0721,137.0721,136.8098,136.9128,7995.0
2021-12-29 11:20:00,146.09,146.22,145.97,145.97,11048.0,136.8473,136.969,136.7349,136.7349,11048.0
2021-12-29 11:30:00,145.85,145.93,145.78,145.82,5453.0,136.6225,136.6974,136.5569,136.5944,5453.0
2021-12-29 11:40:00,145.85,145.93,145.75,145.85,5984.0,136.6225,136.6974,136.5288,136.6225,5984.0
2021-12-29 11:50:00,145.82,145.97,145.78,145.94,8671.0,136.5944,136.7349,136.5569,136.7068,8671.0
2021-12-29 12:00:00,145.91,145.95,145.76,145.77,3428.0,136.6787,136.7161,136.5382,136.5475,3428.0
2021-12-29 12:10:00,145.8,145.88,145.46,145.62,8024.0,136.5756,136.6506,136.2571,136.407,8024.0
2021-12-29 12:20:00,145.63,145.73,145.59,145.72,7307.0,136.4164,136.5101,136.3789,136.5007,7307.0
2021-12-29 12:30:00,145.78,145.97,145.77,145.86,15254.0,136.5569,136.7349,136.5475,136.6318,15254.0
2021-12-29 12:40:00,145.85,146.0,145.83,146.0,4550.0,136.6225,136.763,136.6037,136.763,4550.0
2021-12-29 12:50:00,145.96,146.05,145.94,145.97,3583.0,136.7255,136.8098,136.7068,136.7349,3583.0
2021-12-29 13:00:00,146.02,146.13,146.0,146.06,4516.0,136.7817,136.8847,136.763,136.8192,4516.0
2021-12-29 13:10:00,146.1,146.15,145.9,145.94,7718.0,136.8566,136.9035,136.6693,136.7068,7718.0
2021-12-29 13:20:00,145.91,145.95,145.82,145.91,5138.0,136.6787,136.7161,136.5944,136.6787,5138.0
2021-12-29 13:30:00,145.96,146.0,145.85,145.91,11078.0,136.7255,136.763,136.6225,136.6787,11078.0
2021-12-29 13:40:00,145.91,145.96,145.83,145.88,7022.0,136.6787,136.7255,136.6037,136.6506,7022.0
2021-12-29 13:50:00,145.85,145.96,145.83,145.94,4979.0,136.6225,136.7255,136.6037,136.7068,4979.0
2021-12-29 14:00:00,145.93,145.95,145.69,145.83,11959.0,136.6974,136.7161,136.4726,136.6037,11959.0
2021-12-29 14:10:00,145.81,145.86,145.74,145.81,5191.0,136.585,136.6318,136.5194,136.585,5191.0
2021-12-29 14:20:00,145.77,145.8,145.68,145.78,10168.0,136.5475,136.5756,136.4632,136.5569,10168.0
2021-12-29 14:30:00,145.78,145.79,145.64,145.68,8351.0,136.5569,136.5663,136.4257,136.4632,8351.0
2021-12-29 14:40:00,145.69,145.71,145.6,145.7,5279.0,136.4726,136.4913,136.3883,136.4819,5279.0
2021-12-29 14:50:00,145.72,145.73,145.52,145.55,7831.0,136.5007,136.5101,136.3133,136.3414,7831.0
2021-12-29 15:00:00,145.57,145.68,145.48,145.68,13454.0,136.3602,136.4632,136.2759,136.4632,13454.0
2021-12-29 15:10:00,145.74,145.87,145.68,145.84,13781.0,136.5194,136.6412,136.4632,136.6131,13781.0
2021-12-29 15:20:00,145.8,145.83,145.66,145.83,17155.0,136.5756,136.6037,136.4445,136.6037,17155.0
2021-12-29 15:30:00,145.85,145.9,145.67,145.81,22276.0,136.6225,136.6693,136.4538,136.585,22276.0
2021-12-29 15:40:00,145.81,145.92,145.7,145.86,31158.0,136.585,136.688,136.4819,136.6318,31158.0
2021-12-29 15:50:00,145.85,145.92,145.56,145.6,71705.0,136.6225,136.688,136.3508,136.3883,71705.0
2021-12-30 09:30:00,145.75,147.24,145.75,147.0,27352.0,136.5288,137.9245,136.5288,137.6997,27352.0
2021-12-30 09:40:00,146.94,147.3,146.6,147.26,14483.0,137.6435,137.9807,137.325,137.9433,14483.0
2021-12-30 09:50:00,147.29,147.29,147.0,147.14,5446.0,137.9714,137.9714,137.6997,137.8308,5446.0
2021-12-30 10:00:00,147.14,147.21,146.66,146.9,7693.0,137.8308,137.8964,137.3812,137.606,7693.0
2021-12-30 10:10:00,146.78,146.93,146.7,146.83,9283.0,137.4936,137.6341,137.4187,137.5405,9283.0
2021-12-30 10:20:00,146.78,146.86,146.4,146.44,19150.0,137.4936,137.5686,137.1377,137.1751,19150.0
2021-12-30 10:30:00,146.44,146.63,146.25,146.43,12897.0,137.1751,137.3531,136.9972,137.1658,12897.0
2021-12-30 10:40:00,146.5,146.63,146.38,146.52,10266.0,137.2313,137.3531,137.1189,137.2501,10266.0
2021-12-30 10:50:00,146.4,146.52,146.16,146.46,22892.0,137.1377,137.2501,136.9128,137.1939,22892.0
2021-12-30 11:00:00,146.46,146.79,146.31,146.68,5949.0,137.1939,137.503,137.0534,137.3999,5949.0
2021-12-30 11:10:00,146.67,146.69,146.24,146.24,7132.0,137.3906,137.4093,136.9878,136.9878,7132.0
2021-12-30 11:20:00,146.3,146.35,145.98,146.02,15020.0,137.044,137.0908,136.7442,136.7817,15020.0
2021-12-30 11:30:00,146.06,146.27,146.0,146.1,27292.0,136.8192,137.0159,136.763,136.8566,27292.0
2021-12-30 11:40:00,146.12,146.21,146.01,146.14,13173.0,136.8754,136.9597,136.7723,136.8941,13173.0
2021-12-30 11:50:00,146.14,146.25,146.03,146.24,13051.0,136.8941,136.9972,136.7911,136.9878,13051.0
2021-12-30 12:00:00,146.24,146.35,146.15,146.24,14611.0,136.9878,137.0908,136.9035,136.9878,14611.0
2021-12-30 12:10:00,146.28,146.32,145.87,145.92,11607.0,137.0253,137.0627,136.6412,136.688,11607.0
2021-12-30 12:20:00,145.92,145.92,145.77,145.83,6159.0,136.688,136.688,136.5475,136.6037,6159.0
2021-12-30 12:30:00,145.84,146.03,145.82,145.96,14361.0,136.6131,136.7911,136.5944,136.7255,14361.0
2021-12-30 12:40:00,145.94,146.11,145.9,146.1,5839.0,136.7068,136.866,136.6693,136.8566,5839.0
2021-12-30 12:50:00,146.04,146.25,146.04,146.25,7099.0,136.8004,136.9972,136.8004,136.9972,7099.0
2021-12-30 13:00:00,146.23,146.39,146.23,146.33,6878.0,136.9784,137.1283,136.9784,137.0721,6878.0
2021-12-30 13:10:00,146.29,146.35,146.25,146.27,5402.0,137.0346,137.0908,136.9972,137.0159,5402.0
2021-12-30 13:20:00,146.28,146.28,146.06,146.15,13572.0,137.0253,137.0253,136.8192,136.9035,13572.0
2021-12-30 13:30:00,146.13,146.26,146.05,146.11,10891.0,136.8847,137.0065,136.8098,136.866,10891.0
2021-12-30 13:40:00,146.07,146.27,146.05,146.27,8898.0,136.8285,137.0159,136.8098,137.0159,8898.0
2021-12-30 13:50:00,146.21,146.29,146.14,146.21,13348.0,136.9597,137.0346,136.8941,136.9597,13348.0
2021-12-30 14:00:00,146.19,146.3,146.15,146.19,8261.0,136.9409,137.044,136.9035,136.9409,8261.0
2021-12-30 14:10:00,146.17,146.25,146.12,146.25,5301.0,136.9222,136.9972,136.8754,136.9972,5301.0
2021-12-30 14:20:00,146.22,146.36,146.19,146.3,5425.0,136.969,137.1002,136.9409,137.044,5425.0
2021-12-30 14:30:00,146.27,146.34,146.23,146.23,10724.0,137.0159,137.0815,136.9784,136.9784,10724.0
2021-12-30 14:40:00,146.26,146.33,146.15,146.17,7474.0,137.0065,137.0721,136.9035,136.9222,7474.0
2021-12-30 14:50:00,146.14,146.15,146.02,146.14,9050.0,136.8941,136.9035,136.7817,136.8941,9050.0
2021-12-30 15:00:00,146.14,146.15,145.94,145.94,8704.0,136.8941,136.9035,136.7068,136.7068,8704.0
2021-12-30 15:10:00,145.96,145.97,145.84,145.88,9618.0,136.7255,136.7349,136.6131,136.6506,9618.0
2021-12-30 15:20:00,145.89,145.99,145.78,145.9,20614.0,136.6599,136.7536,136.5569,136.6693,20614.0
2021-12-30 15:30:00,145.87,145.94,145.69,145.77,11814.0,136.6412,136.7068,136.4726,136.5475,11814.0
2021-12-30 15:40:00,145.73,145.79,145.55,145.6,25230.0,136.5101,136.5663,136.3414,136.3883,25230.0
2021-12-30 15:50:00,145.59,145.76,145.34,145.52,74182.0,136.3789,136.5382,136.1447,136.3133,74182.0
2021-12-31 09:30:00,145.2,146.66,145.2,146.62,18370.0,136.0136,137.3812,136.0136,137.3437,18370.0
2021-12-31 09:40:00,146.64,146.73,145.72,145.82,33710.0,137.3625,137.4468,136.5007,136.5944,33710.0
2021-12-31 09:50:00,145.76,146.46,145.75,146.11,10771.0,136.5382,137.1939,136.5288,136.866,10771.0
2021-12-31 10:00:00,145.99,146.3,145.63,146.08,18786.0,136.7536,137.044,136.4164,136.8379,18786.0
2021-12-31 10:10:00,146.05,146.11,145.47,145.53,7037.0,136.8098,136.866,136.2665,136.3227,7037.0
2021-12-31 10:20:00,145.51,145.59,145.35,145.58,10330.0,136.304,136.3789,136.1541,136.3695,10330.0
2021-12-31 10:30:00,145.51,145.52,145.3,145.36,8874.0,136.304,136.3133,136.1073,136.1635,8874.0
2021-12-31 10:40:00,145.3,145.38,145.08,145.36,14662.0,136.1073,136.1822,135.9012,136.1635,14662.0
2021-12-31 10:50:00,145.4,145.53,145.29,145.53,5534.0,136.2009,136.3227,136.0979,136.3227,5534.0
2021-12-31 11:00:00,145.57,145.64,145.29,145.56,7800.0,136.3602,136.4257,136.0979,136.3508,7800.0
2021-12-31 11:10:00,145.64,145.77,145.58,145.68,19636.0,136.4257,136.5475,136.3695,136.4632,19636.0
2021-12-31 11:20:00,145.72,145.8,145.62,145.63,11694.0,136.5007,136.5756,136.407,136.4164,11694.0
2021-12-31 11:30:00,145.71,145.72,145.4,145.49,6623.0,136.4913,136.5007,136.2009,136.2852,6623.0
2021-12-31 11:40:00,145.45,145.63,145.41,145.41,8519.0,136.2478,136.4164,136.2103,136.2103,8519.0
2021-12-31 11:50:00,145.41,145.45,145.28,145.42,8220.0,136.2103,136.2478,136.0885,136.2197,8220.0
2021-12-31 12:00:00,145.42,145.47,145.29,145.45,6724.0,136.2197,136.2665,136.0979,136.2478,6724.0
2021-12-31 12:10:00,145.41,145.41,145.23,145.31,3921.0,136.2103,136.2103,136.0417,136.1166,3921.0
2021-12-31 12:20:00,145.29,145.29,145.17,145.21,4590.0,136.0979,136.0979,135.9855,136.0229,4590.0
2021-12-31 12:30:00,145.2,145.37,145.07,145.37,11857.0,136.0136,136.1728,135.8918,136.1728,11857.0
2021-12-31 12:40:00,145.43,145.51,145.39,145.46,5755.0,136.229,136.304,136.1916,136.2571,5755.0
2021-12-31 12:50:00,145.51,145.62,145.43,145.62,7937.0,136.304,136.407,136.229,136.407,7937.0
2021-12-31 13:00:00,145.62,145.76,145.57,145.73,5329.0,136.407,136.5382,136.3602,136.5101,5329.0
2021-12-31 13:10:00,145.71,145.71,145.49,145.5,5075.0,136.4913,136.4913,136.2852,136.2946,5075.0
2021-12-31 13:20:00,145.48,145.56,145.48,145.49,4367.0,136.2759,136.3508,136.2759,136.2852,4367.0
2021-12-31 13:30:00,145.58,145.73,145.48,145.68,7374.0,136.3695,136.5101,136.2759,136.4632,7374.0
2021-12-31 13:40:00,145.68,145.85,145.59,145.7,10184.0,136.4632,136.6225,136.3789,136.4819,10184.0
2021-12-31 13:50:00,145.7,145.91,145.7,145.89,6790.0,136.4819,136.6787,136.4819,136.6599,6790.0
2021-12-31 14:00:00,145.85,145.93,145.83,145.85,7464.0,136.6225,136.6974,136.6037,136.6225,7464.0
2021-12-31 14:10:00,145.84,145.85,145.53,145.58,7939.0,136.6131,136.6225,136.3227,136.3695,7939.0
2021-12-31 14:20:00,145.59,145.74,145.52,145.67,10220.0,136.3789,136.5194,136.3133,136.4538,10220.0
2021-12-31 14:30:00,145.61,145.69,145.49,145.58,6737.0,136.3976,136.4726,136.2852,136.3695,6737.0
2021-12-31 14:40:00,145.55,145.55,145.33,145.36,7092.0,136.3414,136.3414,136.1354,136.1635,7092.0
2021-12-31 14:50:00,145.37,145.45,145.33,145.45,7198.0,136.1728,136.2478,136.1354,136.2478,7198.0
2021-12-31 15:00:00,145.44,145.62,145.38,145.39,17757.0,136.2384,136.407,136.1822,136.1916,17757.0
2021-12-31 15:10:00,145.42,145.62,145.41,145.57,12440.0,136.2197,136.407,136.2103,136.3602,12440.0
2021-12-31 15:20:00,145.52,145.67,145.47,145.65,6069.0,136.3133,136.4538,136.2665,136.4351,6069.0
2021-12-31 15:30:00,145.62,145.63,145.42,145.54,17142.0,136.407,136.4164,136.2197,136.3321,17142.0
2021-12-31 15:40:00,145.51,145.72,145.45,145.5,15485.0,136.304,136.5007,136.2478,136.2946,15485.0
2021-12-31 15:50:00,145.51,145.52,144.98,145.06,96176.0,136.304,136.3133,135.8075,135.8824,96176.0
2022-01-03 09:30:00,146.08,147.53,145.94,147.14,43094.0,136.8379,138.1962,136.7068,137.8308,43094.0
2022-01-03 09:40:00,147.33,147.8,146.79,146.87,27916.0,138.0088,138.4491,137.503,137.5779,27916.0
2022-01-03 09:50:00,146.99,148.15,146.69,147.98,63634.0,137.6903,138.7769,137.4093,138.6177,63634.0
2022-01-03 10:00:00,148.08,148.38,147.72,148.18,47503.0,138.7114,138.9924,138.3741,138.805,47503.0
2022-01-03 10:10:00,148.31,148.78,147.97,147.97,42372.0,138.9268,139.3671,138.6083,138.6083,42372.0
2022-01-03 10:20:00,148.01,148.64,147.98,148.56,21275.0,138.6458,139.2359,138.6177,139.161,21275.0
2022-01-03 10:30:00,148.59,148.72,147.99,148.33,32759.0,139.1891,139.3109,138.6271,138.9456,32759.0
2022-01-03 10:40:00,148.3,148.61,148.07,148.27,41027.0,138.9175,139.2078,138.702,138.8894,41027.0
2022-01-03 10:50:00,148.25,148.49,147.94,148.08,33864.0,138.8706,139.0954,138.5802,138.7114,33864.0
2022-01-03 11:00:00,148.08,148.59,148.08,148.26,24006.0,138.7114,139.1891,138.7114,138.88,24006.0
2022-01-03 11:10:00,148.2,148.2,147.53,147.72,25383.0,138.8238,138.8238,138.1962,138.3741,25383.0
2022-01-03 11:20:00,147.72,148.0,147.4,147.71,25774.0,138.3741,138.6364,138.0744,138.3648,25774.0
2022-01-03 11:30:00,147.68,147.77,147.12,147.2,12697.0,138.3367,138.421,137.8121,137.887,12697.0
2022-01-03 11:40:00,147.11,147.79,147.1,147.64,12026.0,137.8027,138.4397,137.7934,138.2992,12026.0
2022-01-03 11:50:00,147.51,147.98,147.51,147.9,8441.0,138.1774,138.6177,138.1774,138.5428,8441.0
2022-01-03 12:00:00,147.88,148.2,147.8,148.16,40561.0,138.524,138.8238,138.4491,138.7863,40561.0
2022-01-03 12:10:00,148.21,148.21,147.9,148.13,58282.0,138.8331,138.8331,138.5428,138.7582,58282.0
2022-01-03 12:20:00,148.08,148.53,148.08,148.53,20886.0,138.7114,139.1329,138.7114,139.1329,20886.0
2022-01-03 12:30:00,148.52,148.58,148.37,148.43,47644.0,139.1235,139.1797,138.983,139.0392,47644.0
2022-01-03 12:40:00,148.43,148.51,148.07,148.16,71431.0,139.0392,139.1142,138.702,138.7863,71431.0
2022-01-03 12:50:00,148.16,148.71,148.16,148.71,45734.0,138.7863,139.3015,138.7863,139.3015,45734.0
2022-01-03 13:00:00,148.72,148.87,148.59,148.76,41667.0,139.3109,139.4514,139.1891,139.3484,41667.0
2022-01-03 13:10:00,148.77,149.34,148.77,149.24,14699.0,139.3577,139.8917,139.3577,139.798,14699.0
2022-01-03 13:20:00,149.27,149.35,149.18,149.33,15035.0,139.8261,139.901,139.7418,139.8823,15035.0
2022-01-03 13:30:00,149.33,149.34,148.98,149.04,31765.0,139.8823,139.8917,139.5544,139.6106,31765.0
2022-01-03 13:40:00,149.1,149.14,148.63,148.79,9742.0,139.6668,139.7043,139.2266,139.3765,9742.0
2022-01-03 13:50:00,148.77,148.85,148.66,148.82,12310.0,139.3577,139.4327,139.2547,139.4046,12310.0
2022-01-03 14:00:00,148.76,148.78,148.57,148.71,11879.0,139.3484,139.3671,139.1704,139.3015,11879.0
2022-01-03 14:10:00,148.67,148.76,148.59,148.6,12308.0,139.264,139.3484,139.1891,139.1985,12308.0
2022-01-03 14:20:00,148.61,148.65,148.39,148.44,13819.0,139.2078,139.2453,139.0018,139.0486,13819.0
2022-01-03 14:30:00,148.45,148.6,148.45,148.59,15688.0,139.058,139.1985,139.058,139.1891,15688.0
2022-01-03 14:40:00,148.6,148.69,148.58,148.66,21905.0,139.1985,139.2828,139.1797,139.2547,21905.0
2022-01-03 14:50:00,148.69,148.76,148.6,148.66,15935.0,139.2828,139.3484,139.1985,139.2547,15935.0
2022-01-03 15:00:00,148.7,148.72,148.48,148.49,12126.0,139.2921,139.3109,139.0861,139.0954,12126.0
2022-01-03 15:10:00,148.47,148.7,148.39,148.65,25454.0,139.0767,139.2921,139.0018,139.2453,25454.0
2022-01-03 15:20:00,148.64,148.93,148.64,148.83,29645.0,139.2359,139.5076,139.2359,139.4139,29645.0
2022-01-03 15:30:00,148.81,148.82,148.44,148.44,49783.0,139.3952,139.4046,139.0486,139.0486,49783.0
2022-01-03 15:40:00,148.45,148.63,148.27,148.63,66199.0,139.058,139.2266,138.8894,139.2266,66199.0
2022-01-03 15:50:00,148.52,148.74,148.18,148.35,225544.0,139.1235,139.3296,138.805,138.9643,225544.0
2022-01-04 09:30:00,150.43,151.63,149.76,151.41,125825.0,140.9127,142.0368,140.2851,141.8307,125825.0
2022-01-04 09:40:00,151.31,151.79,150.76,151.38,67084.0,141.737,142.1867,141.2218,141.8026,67084.0
2022-01-04 09:50:00,151.44,152.1,151.07,151.53,90871.0,141.8588,142.477,141.5122,141.9431,90871.0
2022-01-04 10:00:00,151.46,151.99,150.85,151.9,107227.0,141.8775,142.374,141.3061,142.2897,107227.0
2022-01-04 10:10:00,151.86,152.26,151.34,152.26,105179.0,142.2522,142.6269,141.7651,142.6269,105179.0
2022-01-04 10:20:00,152.25,152.25,151.29,151.54,17260.0,142.6175,142.6175,141.7183,141.9525,17260.0
2022-01-04 10:30:00,151.68,151.95,151.48,151.88,36738.0,142.0836,142.3365,141.8963,142.271,36738.0
2022-01-04 10:40:00,151.89,152.36,151.83,152.06,47009.0,142.2803,142.7206,142.2241,142.4396,47009.0
2022-01-04 10:50:00,152.01,152.11,151.41,151.84,119075.0,142.3927,142.4864,141.8307,142.2335,119075.0
2022-01-04 11:00:00,151.69,151.91,150.76,151.59,40132.0,142.093,142.2991,141.2218,141.9993,40132.0
2022-01-04 11:10:00,151.56,151.85,151.29,151.68,26603.0,141.9712,142.2429,141.7183,142.0836,26603.0
2022-01-04 11:20:00,151.71,151.8,150.99,151.28,33323.0,142.1117,142.196,141.4373,141.7089,33323.0
2022-01-04 11:30:00,151.22,151.57,151.22,151.57,18618.0,141.6527,141.9806,141.6527,141.9806,18618.0
2022-01-04 11:40:00,151.61,151.8,151.34,151.63,53554.0,142.018,142.196,141.7651,142.0368,53554.0
2022-01-04 11:50:00,151.67,151.92,151.3,151.35,17133.0,142.0742,142.3084,141.7277,141.7745,17133.0
2022-01-04 12:00:00,151.23,151.53,151.2,151.29,24907.0,141.6621,141.9431,141.634,141.7183,24907.0
2022-01-04 12:10:00,151.32,151.37,151.08,151.2,26866.0,141.7464,141.7932,141.5216,141.634,26866.0
2022-01-04 12:20:00,151.18,151.37,150.84,151.37,35854.0,141.6152,141.7932,141.2968,141.7932,35854.0
2022-01-04 12:30:00,151.38,151.39,151.14,151.34,16377.0,141.8026,141.812,141.5778,141.7651,16377.0
2022-01-04 12:40:00,151.36,151.54,151.25,151.34,77226.0,141.7839,141.9525,141.6808,141.7651,77226.0
2022-01-04 12:50:00,151.37,151.54,151.14,151.27,65234.0,141.7932,141.9525,141.5778,141.6995,65234.0
2022-01-04 13:00:00,151.27,151.39,151.17,151.34,49051.0,141.6995,141.812,141.6059,141.7651,49051.0
2022-01-04 13:10:00,151.28,151.71,151.15,151.55,49962.0,141.7089,142.1117,141.5871,141.9618,49962.0
2022-01-04 13:20:00,151.51,151.62,151.42,151.58,38515.0,141.9244,142.0274,141.8401,141.9899,38515.0
2022-01-04 13:30:00,151.59,151.63,151.15,151.37,17797.0,141.9993,142.0368,141.5871,141.7932,17797.0
2022-01-04 13:40:00,151.36,151.43,151.22,151.24,37871.0,141.7839,141.8494,141.6527,141.6714,37871.0
2022-01-04 13:50:00,151.24,151.32,150.86,150.91,51752.0,141.6714,141.7464,141.3155,141.3623,51752.0
2022-01-04 14:00:00,150.88,151.18,150.87,151.17,22161.0,141.3342,141.6152,141.3249,141.6059,22161.0
2022-01-04 14:10:00,151.16,151.44,151.05,151.39,33231.0,141.5965,141.8588,141.4935,141.812,33231.0
2022-01-04 14:20:00,151.35,151.37,151.05,151.28,24468.0,141.7745,141.7932,141.4935,141.7089,24468.0
2022-01-04 14:30:00,151.27,151.42,151.02,151.08,25172.0,141.6995,141.8401,141.4654,141.5216,25172.0
2022-01-04 14:40:00,151.12,151.21,150.97,151.14,26419.0,141.559,141.6433,141.4185,141.5778,26419.0
2022-01-04 14:50:00,151.13,151.39,151.09,151.22,32805.0,141.5684,141.812,141.5309,141.6527,32805.0
2022-01-04 15:00:00,151.23,151.39,151.09,151.32,35543.0,141.6621,141.812,141.5309,141.7464,35543.0
2022-01-04 15:10:00,151.33,151.37,151.01,151.01,47628.0,141.7558,141.7932,141.456,141.456,47628.0
2022-01-04 15:20:00,150.95,151.15,150.72,150.94,33679.0,141.3998,141.5871,141.1843,141.3904,33679.0
2022-01-04 15:30:00,150.96,151.6,150.84,151.38,82583.0,141.4092,142.0087,141.2968,141.8026,82583.0
2022-01-04 15:40:00,151.36,151.68,151.28,151.45,132835.0,141.7839,142.0836,141.7089,141.8682,132835.0
2022-01-04 15:50:00,151.44,151.7,151.01,151.15,216771.0,141.8588,142.1023,141.456,141.5871,216771.0
2022-01-05 09:30:00,152.23,153.0,151.2,152.19,35487.0,142.5988,143.3201,141.634,142.5613,35487.0
2022-01-05 09:40:00,152.36,152.75,151.64,151.77,12678.0,142.7206,143.0859,142.0461,142.1679,12678.0
2022-01-05 09:50:00,151.78,152.65,151.37,151.68,22105.0,142.1773,142.9922,141.7932,142.0836,22105.0
2022-01-05 10:00:00,151.78,152.44,151.55,152.44,117723.0,142.1773,142.7955,141.9618,142.7955,117723.0
2022-01-05 10:10:00,152.37,152.66,152.22,152.31,25868.0,142.73,143.0016,142.5894,142.6738,25868.0
2022-01-05 10:20:00,152.16,152.27,151.39,151.53,35581.0,142.5332,142.6363,141.812,141.9431,35581.0
2022-01-05 10:30:00,151.42,151.75,151.28,151.56,16518.0,141.8401,142.1492,141.7089,141.9712,16518.0
2022-01-05 10:40:00,151.56,151.75,151.06,151.59,24651.0,141.9712,142.1492,141.5028,141.9993,24651.0
2022-01-05 10:50:00,151.57,151.95,151.26,151.47,16102.0,141.9806,142.3365,141.6902,141.8869,16102.0
2022-01-05 11:00:00,151.42,151.46,150.86,150.86,26281.0,141.8401,141.8775,141.3155,141.3155,26281.0
2022-01-05 11:10:00,150.95,151.24,150.77,151.2,21500.0,141.3998,141.6714,141.2312,141.634,21500.0
2022-01-05 11:20:00,151.23,151.37,151.06,151.16,16168.0,141.6621,141.7932,141.5028,141.5965,16168.0
2022-01-05 11:30:00,151.13,151.34,151.07,151.11,15334.0,141.5684,141.7651,141.5122,141.5497,15334.0
2022-01-05 11:40:00,151.11,151.35,150.95,151.21,19451.0,141.5497,141.7745,141.3998,141.6433,19451.0
2022-01-05 11:50:00,151.28,151.47,151.12,151.35,18226.0,141.7089,141.8869,141.559,141.7745,18226.0
2022-01-05 12:00:00,151.36,152.05,151.35,151.96,16185.0,141.7839,142.4302,141.7745,142.3459,16185.0
2022-01-05 12:10:00,151.97,152.26,151.97,152.19,11802.0,142.3553,142.6269,142.3553,142.5613,11802.0
2022-01-05 12:20:00,152.31,152.54,152.19,152.44,12933.0,142.6738,142.8892,142.5613,142.7955,12933.0
2022-01-05 12:30:00,152.44,152.62,151.94,152.05,18942.0,142.7955,142.9641,142.3272,142.4302,18942.0
2022-01-05 12:40:00,152.03,152.03,151.48,151.5,10307.0,142.4115,142.4115,141.8963,141.915,10307.0
2022-01-05 12:50:00,151.48,151.8,151.47,151.67,10255.0,141.8963,142.196,141.8869,142.0742,10255.0
2022-01-05 13:00:00,151.71,151.95,151.69,151.69,9855.0,142.1117,142.3365,142.093,142.093,9855.0
2022-01-05 13:10:00,151.69,151.69,151.24,151.27,15416.0,142.093,142.093,141.6714,141.6995,15416.0
2022-01-05 13:20:00,151.33,151.33,151.06,151.17,6073.0,141.7558,141.7558,141.5028,141.6059,6073.0
2022-01-05 13:30:00,151.18,151.41,151.16,151.25,12569.0,141.6152,141.8307,141.5965,141.6808,12569.0
2022-01-05 13:40:00,151.24,151.31,151.08,151.14,17329.0,141.6714,141.737,141.5216,141.5778,17329.0
2022-01-05 13:50:00,151.15,151.44,151.06,151.41,16269.0,141.5871,141.8588,141.5028,141.8307,16269.0
2022-01-05 14:00:00,151.39,151.48,151.12,151.15,17241.0,141.812,141.8963,141.559,141.5871,17241.0
2022-01-05 14:10:00,151.19,151.32,150.65,150.77,24165.0,141.6246,141.7464,141.1188,141.2312,24165.0
2022-01-05 14:20:00,150.79,150.95,150.34,150.39,15399.0,141.2499,141.3998,140.8284,140.8752,15399.0
2022-01-05 14:30:00,150.51,150.7,150.14,150.21,14539.0,140.9876,141.1656,140.641,140.7066,14539.0
2022-01-05 14:40:00,150.21,150.21,149.59,149.81,22147.0,140.7066,140.7066,140.1258,140.3319,22147.0
2022-01-05 14:50:00,149.81,150.13,149.49,149.76,28074.0,140.3319,140.6317,140.0322,140.2851,28074.0
2022-01-05 15:00:00,149.68,149.94,149.05,149.13,26757.0,140.2101,140.4537,139.62,139.6949,26757.0
2022-01-05 15:10:00,149.24,149.42,148.97,149.11,40226.0,139.798,139.9666,139.5451,139.6762,40226.0
2022-01-05 15:20:00,149.11,149.24,148.76,148.83,40521.0,139.6762,139.798,139.3484,139.4139,40521.0
2022-01-05 15:30:00,148.74,149.27,148.58,149.08,62059.0,139.3296,139.8261,139.1797,139.6481,62059.0
2022-01-05 15:40:00,149.05,149.17,148.42,148.51,69440.0,139.62,139.7324,139.0299,139.1142,69440.0
2022-01-05 15:50:00,148.48,148.73,148.19,148.31,151634.0,139.0861,139.3202,138.8144,138.9268,151634.0
2022-01-06 09:30:00,149.07,150.35,147.52,148.72,98056.0,139.6387,140.8378,138.1868,139.3109,98056.0
2022-01-06 09:40:00,148.72,149.04,147.87,148.31,71619.0,139.3109,139.6106,138.5147,138.9268,71619.0
2022-01-06 09:50:00,148.36,148.37,146.55,146.78,42851.0,138.9737,138.983,137.2782,137.4936,42851.0
2022-01-06 10:00:00,146.78,147.5,146.75,147.04,51905.0,137.4936,138.1681,137.4655,137.7372,51905.0
2022-01-06 10:10:00,147.02,147.16,146.2,146.2,24492.0,137.7184,137.8496,136.9503,136.9503,24492.0
2022-01-06 10:20:00,146.23,147.22,146.21,146.52,32988.0,136.9784,137.9058,136.9597,137.2501,32988.0
2022-01-06 10:30:00,146.51,147.13,146.4,146.62,58369.0,137.2407,137.8215,137.1377,137.3437,58369.0
2022-01-06 10:40:00,146.7,146.88,146.51,146.59,43180.0,137.4187,137.5873,137.2407,137.3156,43180.0
2022-01-06 10:50:00,146.66,147.04,146.36,146.49,40165.0,137.3812,137.7372,137.1002,137.222,40165.0
2022-01-06 11:00:00,146.55,147.19,146.37,146.93,30535.0,137.2782,137.8777,137.1096,137.6341,30535.0
2022-01-06 11:10:00,146.92,147.4,146.8,147.33,29868.0,137.6248,138.0744,137.5124,138.0088,29868.0
2022-01-06 11:20:00,147.33,147.77,147.23,147.48,35146.0,138.0088,138.421,137.9151,138.1493,35146.0
2022-01-06 11:30:00,147.5,147.65,147.33,147.58,26660.0,138.1681,138.3086,138.0088,138.243,26660.0
2022-01-06 11:40:00,147.58,147.79,147.35,147.72,20422.0,138.243,138.4397,138.0276,138.3741,20422.0
2022-01-06 11:50:00,147.71,147.83,147.31,147.83,15216.0,138.3648,138.4772,137.9901,138.4772,15216.0
2022-01-06 12:00:00,147.82,148.68,147.76,148.64,18563.0,138.4678,139.2734,138.4116,139.2359,18563.0
2022-01-06 12:10:00,148.53,149.22,148.49,149.19,37124.0,139.1329,139.7792,139.0954,139.7511,37124.0
2022-01-06 12:20:00,149.19,149.41,148.98,149.34,51775.0,139.7511,139.9572,139.5544,139.8917,51775.0
2022-01-06 12:30:00,149.33,150.04,149.07,149.94,46715.0,139.8823,140.5474,139.6387,140.4537,46715.0
2022-01-06 12:40:00,149.94,150.14,149.76,149.94,27952.0,140.4537,140.641,140.2851,140.4537,27952.0
2022-01-06 12:50:00,149.97,150.19,149.84,150.18,23597.0,140.4818,140.6879,140.36,140.6785,23597.0
2022-01-06 13:00:00,150.19,150.35,150.06,150.35,19906.0,140.6879,140.8378,140.5661,140.8378,19906.0
2022-01-06 13:10:00,150.37,150.37,149.82,149.94,18642.0,140.8565,140.8565,140.3413,140.4537,18642.0
2022-01-06 13:20:00,149.9,150.08,149.7,149.96,18942.0,140.4162,140.5848,140.2289,140.4724,18942.0
2022-01-06 13:30:00,149.9,150.24,149.82,150.01,11752.0,140.4162,140.7347,140.3413,140.5193,11752.0
2022-01-06 13:40:00,149.98,150.32,149.98,150.22,15617.0,140.4912,140.8097,140.4912,140.716,15617.0
2022-01-06 13:50:00,150.19,150.53,150.11,150.51,15128.0,140.6879,141.0064,140.6129,140.9876,15128.0
2022-01-06 14:00:00,150.49,150.54,150.07,150.43,24799.0,140.9689,141.0157,140.5755,140.9127,24799.0
2022-01-06 14:10:00,150.5,150.97,150.27,150.97,10031.0,140.9783,141.4185,140.7628,141.4185,10031.0
2022-01-06 14:20:00,151.01,151.1,150.73,150.76,14104.0,141.456,141.5403,141.1937,141.2218,14104.0
2022-01-06 14:30:00,150.78,150.91,150.58,150.76,14583.0,141.2406,141.3623,141.0532,141.2218,14583.0
2022-01-06 14:40:00,150.75,150.81,150.57,150.64,15929.0,141.2124,141.2687,141.0438,141.1094,15929.0
2022-01-06 14:50:00,150.7,150.95,150.7,150.93,19137.0,141.1656,141.3998,141.1656,141.3811,19137.0
2022-01-06 15:00:00,150.94,151.09,150.77,150.78,13282.0,141.3904,141.5309,141.2312,141.2406,13282.0
2022-01-06 15:10:00,150.77,150.92,150.53,150.59,29376.0,141.2312,141.3717,141.0064,141.0626,29376.0
2022-01-06 15:20:00,150.61,151.29,150.53,151.22,37233.0,141.0813,141.7183,141.0064,141.6527,37233.0
2022-01-06 15:30:00,151.18,151.26,150.91,151.03,48398.0,141.6152,141.6902,141.3623,141.4747,48398.0
2022-01-06 15:40:00,151.06,151.25,150.85,150.89,47235.0,141.5028,141.6808,141.3061,141.3436,47235.0
2022-01-06 15:50:00,150.91,151.13,150.64,150.71,159463.0,141.3623,141.5684,141.1094,141.175,159463.0
2022-01-07 09:30:00,150.63,152.18,149.98,152.06,47658.0,141.1,142.552,140.4912,142.4396,47658.0
2022-01-07 09:40:00,152.05,152.86,151.23,152.86,41987.0,142.4302,143.189,141.6621,143.189,41987.0
2022-01-07 09:50:00,152.79,153.48,152.53,153.38,50927.0,143.1234,143.7697,142.8798,143.6761,50927.0
2022-01-07 10:00:00,153.46,153.84,153.18,153.64,30831.0,143.751,144.107,143.4887,143.9196,30831.0
2022-01-07 10:10:00,153.5,153.95,153.4,153.77,38613.0,143.7885,144.21,143.6948,144.0414,38613.0
2022-01-07 10:20:00,153.69,154.45,153.32,154.22,31108.0,143.9664,144.6784,143.6199,144.4629,31108.0
2022-01-07 10:30:00,154.17,154.18,153.71,153.97,20611.0,144.4161,144.4254,143.9852,144.2287,20611.0
2022-01-07 10:40:00,154.0,154.2,153.84,153.85,34973.0,144.2568,144.4442,144.107,144.1163,34973.0
2022-01-07 10:50:00,153.78,153.96,153.31,153.55,26338.0,144.0507,144.2194,143.6105,143.8353,26338.0
2022-01-07 11:00:00,153.54,153.92,153.3,153.71,17418.0,143.8259,144.1819,143.6011,143.9852,17418.0
2022-01-07 11:10:00,153.75,153.8,153.41,153.8,15792.0,144.0226,144.0695,143.7042,144.0695,15792.0
2022-01-07 11:20:00,153.88,154.65,153.83,154.65,21107.0,144.1444,144.8657,144.0976,144.8657,21107.0
2022-01-07 11:30:00,154.6,154.83,154.56,154.78,29079.0,144.8189,145.0343,144.7814,144.9875,29079.0
2022-01-07 11:40:00,154.77,154.86,154.46,154.83,28728.0,144.9781,145.0624,144.6877,145.0343,28728.0
2022-01-07 11:50:00,154.86,155.06,154.74,154.78,20142.0,145.0624,145.2498,144.95,144.9875,20142.0
2022-01-07 12:00:00,154.8,154.88,154.57,154.73,14041.0,145.0062,145.0812,144.7908,144.9406,14041.0
2022-01-07 12:10:00,154.76,155.16,154.76,154.83,20118.0,144.9687,145.3434,144.9687,145.0343,20118.0
2022-01-07 12:20:00,154.81,154.82,154.44,154.64,16208.0,145.0156,145.025,144.669,144.8563,16208.0
2022-01-07 12:30:00,154.66,155.3,154.34,155.27,244489.0,144.8751,145.4746,144.5753,145.4465,244489.0
2022-01-07 12:40:00,155.3,155.45,154.51,154.7,83306.0,145.4746,145.6151,144.7346,144.9125,83306.0
2022-01-07 12:50:00,154.71,155.02,154.69,154.74,56285.0,144.9219,145.2123,144.9032,144.95,56285.0
2022-01-07 13:00:00,154.73,155.32,154.64,155.3,27963.0,144.9406,145.4933,144.8563,145.4746,27963.0
2022-01-07 13:10:00,155.31,155.31,155.1,155.26,21208.0,145.4839,145.4839,145.2872,145.4371,21208.0
2022-01-07 13:20:00,155.26,155.37,155.1,155.14,19379.0,145.4371,145.5402,145.2872,145.3247,19379.0
2022-01-07 13:30:00,155.12,155.45,155.01,155.27,22391.0,145.306,145.6151,145.2029,145.4465,22391.0
2022-01-07 13:40:00,155.21,155.34,155.11,155.34,30616.0,145.3903,145.5121,145.2966,145.5121,30616.0
2022-01-07 13:50:00,155.34,155.63,155.27,155.36,35747.0,145.5121,145.7837,145.4465,145.5308,35747.0
2022-01-07 14:00:00,155.39,155.58,155.39,155.42,35855.0,145.5589,145.7369,145.5589,145.587,35855.0
2022-01-07 14:10:00,155.42,155.56,155.05,155.09,56037.0,145.587,145.7181,145.2404,145.2779,56037.0
2022-01-07 14:20:00,155.08,155.08,154.65,154.85,42894.0,145.2685,145.2685,144.8657,145.0531,42894.0
2022-01-07 14:30:00,154.8,154.85,154.58,154.8,41377.0,145.0062,145.0531,144.8001,145.0062,41377.0
2022-01-07 14:40:00,154.79,155.1,154.71,154.97,35234.0,144.9968,145.2872,144.9219,145.1655,35234.0
2022-01-07 14:50:00,155.0,155.12,154.8,154.87,32513.0,145.1936,145.306,145.0062,145.0718,32513.0
2022-01-07 15:00:00,154.87,154.91,154.58,154.81,43639.0,145.0718,145.1093,144.8001,145.0156,43639.0
2022-01-07 15:10:00,154.81,154.83,154.59,154.78,32219.0,145.0156,145.0343,144.8095,144.9875,32219.0
2022-01-07 15:20:00,154.77,154.8,154.56,154.76,55587.0,144.9781,145.0062,144.7814,144.9687,55587.0
2022-01-07 15:30:00,154.76,155.09,154.64,155.09,72023.0,144.9687,145.2779,144.8563,145.2779,72023.0
2022-01-07 15:40:00,155.1,155.34,154.99,155.01,83719.0,145.2872,145.5121,145.1842,145.2029,83719.0
2022-01-07 15:50:00,155.01,155.16,154.63,154.63,231164.0,145.2029,145.3434,144.847,144.847,231164.0
2022-01-10 09:30:00,156.79,157.86,156.19,157.08,143017.0,146.8703,147.8726,146.3083,147.142,143017.0
2022-01-10 09:40:00,157.06,157.1,155.8,155.82,82253.0,147.1232,147.1607,145.9429,145.9617,82253.0
2022-01-10 09:50:00,155.82,155.86,155.0,155.37,63693.0,145.9617,145.9992,145.1936,145.5402,63693.0
2022-01-10 10:00:00,155.33,155.99,154.64,155.72,62925.0,145.5027,146.1209,144.8563,145.868,62925.0
2022-01-10 10:10:00,155.66,155.66,154.55,154.7,63794.0,145.8118,145.8118,144.772,144.9125,63794.0
2022-01-10 10:20:00,154.66,155.05,154.32,154.56,52643.0,144.8751,145.2404,144.5566,144.7814,52643.0
2022-01-10 10:30:00,154.6,155.37,154.59,155.15,44783.0,144.8189,145.5402,144.8095,145.3341,44783.0
2022-01-10 10:40:00,155.17,155.25,154.38,154.44,49811.0,145.3528,145.4277,144.6128,144.669,49811.0
2022-01-10 10:50:00,154.44,155.42,154.1,155.26,44577.0,144.669,145.587,144.3505,145.4371,44577.0
2022-01-10 11:00:00,155.18,155.49,154.73,155.49,38319.0,145.3622,145.6526,144.9406,145.6526,38319.0
2022-01-10 11:10:00,155.43,156.18,155.26,156.18,23606.0,145.5964,146.2989,145.4371,146.2989,23606.0
2022-01-10 11:20:00,156.17,156.22,155.5,155.67,41108.0,146.2895,146.3364,145.6619,145.8212,41108.0
2022-01-10 11:30:00,155.74,155.74,155.23,155.28,14204.0,145.8867,145.8867,145.409,145.4558,14204.0
2022-01-10 11:40:00,155.3,155.85,155.05,155.69,26144.0,145.4746,145.9898,145.2404,145.8399,26144.0
2022-01-10 11:50:00,155.68,156.18,155.64,156.16,35308.0,145.8305,146.2989,145.7931,146.2802,35308.0
2022-01-10 12:00:00,156.15,156.29,155.68,155.81,37215.0,146.2708,146.4019,145.8305,145.9523,37215.0
2022-01-10 12:10:00,155.8,156.34,155.8,156.34,14790.0,145.9429,146.4488,145.9429,146.4488,14790.0
2022-01-10 12:20:00,156.33,156.38,155.94,155.94,14250.0,146.4394,146.4863,146.0741,146.0741,14250.0
2022-01-10 12:30:00,155.93,155.93,155.16,155.22,27072.0,146.0647,146.0647,145.3434,145.3996,27072.0
2022-01-10 12:40:00,155.19,155.39,155.03,155.25,18189.0,145.3715,145.5589,145.2217,145.4277,18189.0
2022-01-10 12:50:00,155.27,155.85,155.23,155.8,64243.0,145.4465,145.9898,145.409,145.9429,64243.0
2022-01-10 13:00:00,155.79,155.9,155.55,155.75,26567.0,145.9336,146.0366,145.7088,145.8961,26567.0
2022-01-10 13:10:00,155.74,155.75,155.39,155.45,16332.0,145.8867,145.8961,145.5589,145.6151,16332.0
2022-01-10 13:20:00,155.47,155.47,154.83,154.93,36839.0,145.6338,145.6338,145.0343,145.128,36839.0
2022-01-10 13:30:00,154.95,155.04,154.78,154.91,25690.0,145.1467,145.231,144.9875,145.1093,25690.0
2022-01-10 13:40:00,154.89,155.54,154.86,155.39,24350.0,145.0905,145.6994,145.0624,145.5589,24350.0
2022-01-10 13:50:00,155.4,155.52,155.16,155.39,29174.0,145.5683,145.6807,145.3434,145.5589,29174.0
2022-01-10 14:00:00,155.36,156.06,155.23,156.03,40031.0,145.5308,146.1865,145.409,146.1584,40031.0
2022-01-10 14:10:00,156.03,156.06,155.84,155.87,44894.0,146.1584,146.1865,145.9804,146.0085,44894.0
2022-01-10 14:20:00,155.84,155.98,155.64,155.81,23573.0,145.9804,146.1116,145.7931,145.9523,23573.0
2022-01-10 14:30:00,155.79,155.97,155.62,155.7,20381.0,145.9336,146.1022,145.7743,145.8493,20381.0
2022-01-10 14:40:00,155.66,155.88,155.66,155.86,21649.0,145.8118,146.0179,145.8118,145.9992,21649.0
2022-01-10 14:50:00,155.87,155.9,155.58,155.81,33893.0,146.0085,146.0366,145.7369,145.9523,33893.0
2022-01-10 15:00:00,155.85,156.05,155.58,155.81,25003.0,145.9898,146.1771,145.7369,145.9523,25003.0
2022-01-10 15:10:00,155.83,156.08,155.8,155.92,35926.0,145.9711,146.2052,145.9429,146.0554,35926.0
2022-01-10 15:20:00,155.86,156.17,155.86,156.14,29801.0,145.9992,146.2895,145.9992,146.2614,29801.0
2022-01-10 15:30:00,156.14,156.3,156.0,156.17,53114.0,146.2614,146.4113,146.1303,146.2895,53114.0
2022-01-10 15:40:00,156.19,156.49,156.03,156.22,73770.0,146.3083,146.5893,146.1584,146.3364,73770.0
2022-01-10 15:50:00,156.27,157.22,156.27,157.15,264483.0,146.3832,147.2731,146.3832,147.2075,264483.0
2022-01-11 09:30:00,157.53,157.79,155.9,156.35,73430.0,147.5635,147.807,146.0366,146.4582,73430.0
2022-01-11 09:40:00,156.29,157.21,156.24,157.18,33802.0,146.4019,147.2637,146.3551,147.2356,33802.0
2022-01-11 09:50:00,157.11,157.33,156.37,156.47,27527.0,147.1701,147.3761,146.4769,146.5706,27527.0
2022-01-11 10:00:00,156.4,156.8,156.21,156.52,29290.0,146.505,146.8797,146.327,146.6174,29290.0
2022-01-11 10:10:00,156.68,156.94,156.4,156.94,30747.0,146.7673,147.0108,146.505,147.0108,30747.0
2022-01-11 10:20:00,156.88,157.07,156.65,156.83,28650.0,146.9546,147.1326,146.7392,146.9078,28650.0
2022-01-11 10:30:00,156.88,157.52,156.27,157.32,40605.0,146.9546,147.5541,146.3832,147.3668,40605.0
2022-01-11 10:40:00,157.26,157.57,156.67,156.82,19314.0,147.3106,147.601,146.7579,146.8984,19314.0
2022-01-11 10:50:00,156.62,157.27,156.62,157.02,17159.0,146.7111,147.3199,146.7111,147.0858,17159.0
2022-01-11 11:00:00,157.08,157.53,157.02,157.23,20715.0,147.142,147.5635,147.0858,147.2825,20715.0
2022-01-11 11:10:00,157.21,157.53,157.0,157.53,36890.0,147.2637,147.5635,147.067,147.5635,36890.0
2022-01-11 11:20:00,157.53,157.92,157.48,157.8,31877.0,147.5635,147.9288,147.5167,147.8164,31877.0
2022-01-11 11:30:00,157.79,157.89,157.59,157.65,16978.0,147.807,147.9007,147.6197,147.6759,16978.0
2022-01-11 11:40:00,157.68,157.9,157.13,157.21,22079.0,147.704,147.9101,147.1888,147.2637,22079.0
2022-01-11 11:50:00,157.24,157.35,156.81,156.87,13763.0,147.2918,147.3949,146.889,146.9453,13763.0
2022-01-11 12:00:00,156.87,157.17,156.85,157.09,14579.0,146.9453,147.2263,146.9265,147.1513,14579.0
2022-01-11 12:10:00,157.08,157.34,156.94,157.11,28650.0,147.142,147.3855,147.0108,147.1701,28650.0
2022-01-11 12:20:00,157.09,157.25,156.83,156.92,23871.0,147.1513,147.3012,146.9078,146.9921,23871.0
2022-01-11 12:30:00,156.84,157.59,156.74,157.52,31209.0,146.9172,147.6197,146.8235,147.5541,31209.0
2022-01-11 12:40:00,157.52,157.77,157.43,157.6,23510.0,147.5541,147.7883,147.4698,147.6291,23510.0
2022-01-11 12:50:00,157.48,157.79,157.46,157.78,21884.0,147.5167,147.807,147.4979,147.7977,21884.0
2022-01-11 13:00:00,157.76,157.85,157.56,157.56,20252.0,147.7789,147.8633,147.5916,147.5916,20252.0
2022-01-11 13:10:00,157.49,157.79,157.49,157.74,40125.0,147.526,147.807,147.526,147.7602,40125.0
2022-01-11 13:20:00,157.74,158.18,157.67,158.13,43888.0,147.7602,148.1724,147.6946,148.1255,43888.0
2022-01-11 13:30:00,158.14,158.26,157.94,158.23,79857.0,148.1349,148.2473,147.9476,148.2192,79857.0
2022-01-11 13:40:00,158.25,158.32,158.01,158.06,13847.0,148.2379,148.3035,148.0131,148.06,13847.0
2022-01-11 13:50:00,158.05,158.16,157.77,157.8,14108.0,148.0506,148.1536,147.7883,147.8164,14108.0
2022-01-11 14:00:00,157.85,158.02,157.74,157.9,22718.0,147.8633,148.0225,147.7602,147.9101,22718.0
2022-01-11 14:10:00,157.93,158.2,157.87,158.15,13220.0,147.9382,148.1911,147.882,148.1443,13220.0
2022-01-11 14:20:00,158.15,158.42,158.05,158.42,18600.0,148.1443,148.3972,148.0506,148.3972,18600.0
2022-01-11 14:30:00,158.42,158.44,158.32,158.41,18851.0,148.3972,148.4159,148.3035,148.3878,18851.0
2022-01-11 14:40:00,158.37,158.42,158.18,158.26,15568.0,148.3504,148.3972,148.1724,148.2473,15568.0
2022-01-11 14:50:00,158.24,158.56,158.23,158.37,23634.0,148.2286,148.5283,148.2192,148.3504,23634.0
2022-01-11 15:00:00,158.36,158.77,158.36,158.65,22289.0,148.341,148.725,148.341,148.6126,22289.0
2022-01-11 15:10:00,158.66,158.82,158.6,158.65,25185.0,148.622,148.7719,148.5658,148.6126,25185.0
2022-01-11 15:20:00,158.69,158.86,158.57,158.59,32986.0,148.6501,148.8094,148.5377,148.5564,32986.0
2022-01-11 15:30:00,158.6,158.76,158.18,158.18,56059.0,148.5658,148.7157,148.1724,148.1724,56059.0
2022-01-11 15:40:00,158.19,158.49,158.14,158.38,52485.0,148.1817,148.4628,148.1349,148.3597,52485.0
2022-01-11 15:50:00,158.4,158.7,158.24,158.51,169033.0,148.3785,148.6595,148.2286,148.4815,169033.0
2022-01-12 09:30:00,159.53,160.44,159.02,160.37,67042.0,149.437,150.2894,148.9592,150.2238,67042.0
2022-01-12 09:40:00,160.34,161.03,160.33,160.88,52860.0,150.1957,150.8421,150.1863,150.7016,52860.0
2022-01-12 09:50:00,160.93,161.0,160.47,160.68,60784.0,150.7484,150.814,150.3175,150.5142,60784.0
2022-01-12 10:00:00,160.74,160.75,159.8,160.04,57367.0,150.5704,150.5798,149.6899,149.9147,57367.0
2022-01-12 10:10:00,160.01,160.56,159.82,159.82,53206.0,149.8866,150.4018,149.7086,149.7086,53206.0
2022-01-12 10:20:00,159.83,160.11,158.81,159.07,110082.0,149.718,149.9803,148.7625,149.0061,110082.0
2022-01-12 10:30:00,159.19,159.87,158.96,159.5,13848.0,149.1185,149.7555,148.903,149.4089,13848.0
2022-01-12 10:40:00,159.61,159.66,159.05,159.52,12456.0,149.5119,149.5587,148.9873,149.4276,12456.0
2022-01-12 10:50:00,159.56,159.73,159.48,159.7,15128.0,149.4651,149.6243,149.3901,149.5962,15128.0
2022-01-12 11:00:00,159.68,159.78,158.7,158.89,11821.0,149.5775,149.6711,148.6595,148.8375,11821.0
2022-01-12 11:10:00,158.98,158.99,158.46,158.73,15925.0,148.9218,148.9311,148.4347,148.6876,15925.0
2022-01-12 11:20:00,158.76,159.27,158.69,159.19,27898.0,148.7157,149.1934,148.6501,149.1185,27898.0
2022-01-12 11:30:00,159.21,159.46,159.21,159.32,12765.0,149.1372,149.3714,149.1372,149.2402,12765.0
2022-01-12 11:40:00,159.35,159.4,159.06,159.07,21560.0,149.2683,149.3152,148.9967,149.0061,21560.0
2022-01-12 11:50:00,159.03,159.17,158.9,159.11,21822.0,148.9686,149.0997,148.8468,149.0435,21822.0
2022-01-12 12:00:00,159.08,159.22,158.8,158.94,17746.0,149.0154,149.1466,148.7531,148.8843,17746.0
2022-01-12 12:10:00,159.04,159.22,158.93,158.98,16939.0,148.978,149.1466,148.8749,148.9218,16939.0
2022-01-12 12:20:00,158.97,159.17,158.89,159.0,27488.0,148.9124,149.0997,148.8375,148.9405,27488.0
2022-01-12 12:30:00,159.0,159.12,158.78,158.85,29561.0,148.9405,149.0529,148.7344,148.8,29561.0
2022-01-12 12:40:00,158.93,159.2,158.92,159.06,15556.0,148.8749,149.1278,148.8656,148.9967,15556.0
2022-01-12 12:50:00,159.07,159.29,159.07,159.24,17631.0,149.0061,149.2121,149.0061,149.1653,17631.0
2022-01-12 13:00:00,159.25,159.31,158.97,159.14,21411.0,149.1747,149.2309,148.9124,149.0716,21411.0
2022-01-12 13:10:00,159.15,159.38,159.05,159.11,15179.0,149.081,149.2965,148.9873,149.0435,15179.0
2022-01-12 13:20:00,159.11,159.4,159.02,159.3,17036.0,149.0435,149.3152,148.9592,149.2215,17036.0
2022-01-12 13:30:00,159.29,159.33,158.96,159.01,15801.0,149.2121,149.2496,148.903,148.9499,15801.0
2022-01-12 13:40:00,159.0,159.17,158.86,158.89,17093.0,148.9405,149.0997,148.8094,148.8375,17093.0
2022-01-12 13:50:00,158.92,158.92,158.75,158.83,8975.0,148.8656,148.8656,148.7063,148.7812,8975.0
2022-01-12 14:00:00,158.7,158.77,158.46,158.77,12928.0,148.6595,148.725,148.4347,148.725,12928.0
2022-01-12 14:10:00,158.73,158.88,158.7,158.82,11204.0,148.6876,148.8281,148.6595,148.7719,11204.0
2022-01-12 14:20:00,158.79,159.1,158.79,159.01,16067.0,148.7438,149.0342,148.7438,148.9499,16067.0
2022-01-12 14:30:00,159.0,159.16,158.92,159.09,16585.0,148.9405,149.0904,148.8656,149.0248,16585.0
2022-01-12 14:40:00,159.07,159.25,158.88,159.23,28556.0,149.0061,149.1747,148.8281,149.1559,28556.0
2022-01-12 14:50:00,159.26,159.48,159.16,159.44,20878.0,149.184,149.3901,149.0904,149.3527,20878.0
2022-01-12 15:00:00,159.44,159.44,159.11,159.14,33842.0,149.3527,149.3527,149.0435,149.0716,33842.0
2022-01-12 15:10:00,159.12,159.39,159.1,159.12,32810.0,149.0529,149.3058,149.0342,149.0529,32810.0
2022-01-12 15:20:00,159.1,159.27,159.07,159.26,29539.0,149.0342,149.1934,149.0061,149.184,29539.0
2022-01-12 15:30:00,159.27,159.27,158.78,158.83,38013.0,149.1934,149.1934,148.7344,148.7812,38013.0
2022-01-12 15:40:00,158.81,159.23,158.79,159.01,52947.0,148.7625,149.1559,148.7438,148.9499,52947.0
2022-01-12 15:50:00,159.04,159.37,158.73,158.8,180610.0,148.978,149.2871,148.6876,148.7531,180610.0
2022-01-13 09:30:00,160.17,161.7,159.56,160.99,69516.0,150.0365,151.4697,149.4651,150.8046,69516.0
2022-01-13 09:40:00,160.96,161.94,160.9,161.7,39092.0,150.7765,151.6945,150.7203,151.4697,39092.0
2022-01-13 09:50:00,161.81,162.17,161.43,162.11,37006.0,151.5727,151.9099,151.2168,151.8537,37006.0
2022-01-13 10:00:00,162.14,162.3,161.25,161.36,26849.0,151.8818,152.0317,151.0481,151.1512,26849.0
2022-01-13 10:10:00,161.34,161.42,159.93,159.97,37390.0,151.1324,151.2074,149.8117,149.8491,37390.0
2022-01-13 10:20:00,159.95,160.53,159.79,160.44,53693.0,149.8304,150.3737,149.6805,150.2894,53693.0
2022-01-13 10:30:00,160.52,160.82,160.16,160.41,38962.0,150.3643,150.6453,150.0271,150.2613,38962.0
2022-01-13 10:40:00,160.43,161.08,160.22,160.98,22131.0,150.28,150.8889,150.0833,150.7952,22131.0
2022-01-13 10:50:00,160.95,161.0,160.48,160.97,36351.0,150.7671,150.814,150.3269,150.7859,36351.0
2022-01-13 11:00:00,160.97,161.61,160.97,161.21,30257.0,150.7859,151.3854,150.7859,151.0107,30257.0
2022-01-13 11:10:00,161.2,161.44,161.01,161.25,15223.0,151.0013,151.2261,150.8233,151.0481,15223.0
2022-01-13 11:20:00,161.24,161.67,161.18,161.42,17983.0,151.0388,151.4416,150.9826,151.2074,17983.0
2022-01-13 11:30:00,161.41,161.52,161.14,161.37,19482.0,151.198,151.3011,150.9451,151.1605,19482.0
2022-01-13 11:40:00,161.34,162.01,161.34,162.01,22497.0,151.1324,151.7601,151.1324,151.7601,22497.0
2022-01-13 11:50:00,161.98,162.07,161.65,161.79,17381.0,151.732,151.8163,151.4228,151.554,17381.0
2022-01-13 12:00:00,161.82,161.92,161.46,161.71,12158.0,151.5821,151.6758,151.2449,151.479,12158.0
2022-01-13 12:10:00,161.67,161.74,161.34,161.45,18908.0,151.4416,151.5071,151.1324,151.2355,18908.0
2022-01-13 12:20:00,161.38,161.74,161.1,161.52,43929.0,151.1699,151.5071,150.9076,151.3011,43929.0
2022-01-13 12:30:00,161.52,161.7,161.24,161.54,20893.0,151.3011,151.4697,151.0388,151.3198,20893.0
2022-01-13 12:40:00,161.63,161.63,160.75,160.79,17828.0,151.4041,151.4041,150.5798,150.6172,17828.0
2022-01-13 12:50:00,160.79,160.88,160.37,160.79,18275.0,150.6172,150.7016,150.2238,150.6172,18275.0
2022-01-13 13:00:00,160.71,161.11,160.5,161.06,17890.0,150.5423,150.917,150.3456,150.8702,17890.0
2022-01-13 13:10:00,161.12,161.47,161.0,161.34,41208.0,150.9264,151.2542,150.814,151.1324,41208.0
2022-01-13 13:20:00,161.35,161.7,161.32,161.68,22831.0,151.1418,151.4697,151.1137,151.4509,22831.0
2022-01-13 13:30:00,161.68,161.95,161.64,161.75,17471.0,151.4509,151.7039,151.4135,151.5165,17471.0
2022-01-13 13:40:00,161.73,161.87,161.62,161.85,16074.0,151.4978,151.6289,151.3947,151.6102,16074.0
2022-01-13 13:50:00,161.84,162.07,161.78,162.06,19457.0,151.6008,151.8163,151.5446,151.8069,19457.0
2022-01-13 14:00:00,162.04,162.1,161.89,162.0,36231.0,151.7882,151.8444,151.6477,151.7507,36231.0
2022-01-13 14:10:00,162.0,162.04,161.45,161.58,30833.0,151.7507,151.7882,151.2355,151.3573,30833.0
2022-01-13 14:20:00,161.65,161.89,161.59,161.6,20480.0,151.4228,151.6477,151.3666,151.376,20480.0
2022-01-13 14:30:00,161.6,161.9,161.53,161.75,29311.0,151.376,151.657,151.3104,151.5165,29311.0
2022-01-13 14:40:00,161.76,161.88,161.67,161.8,26921.0,151.5259,151.6383,151.4416,151.5633,26921.0
2022-01-13 14:50:00,161.79,161.97,161.69,161.9,25381.0,151.554,151.7226,151.4603,151.657,25381.0
2022-01-13 15:00:00,161.88,162.03,161.75,161.96,51443.0,151.6383,151.7788,151.5165,151.7132,51443.0
2022-01-13 15:10:00,161.94,161.95,161.47,161.47,42281.0,151.6945,151.7039,151.2542,151.2542,42281.0
2022-01-13 15:20:00,161.52,161.76,161.41,161.46,39395.0,151.3011,151.5259,151.198,151.2449,39395.0
2022-01-13 15:30:00,161.5,161.65,161.09,161.1,53413.0,151.2823,151.4228,150.8983,150.9076,53413.0
2022-01-13 15:40:00,161.13,161.29,161.05,161.05,53962.0,150.9357,151.0856,150.8608,150.8608,53962.0
2022-01-13 15:50:00,161.05,161.47,160.81,161.47,198199.0,150.8608,151.2542,150.636,151.2542,198199.0
2022-01-14 09:30:00,156.94,157.16,154.52,155.9,170144.0,147.0108,147.2169,144.7439,146.0366,170144.0
2022-01-14 09:40:00,155.8,157.48,155.55,157.3,45220.0,145.9429,147.5167,145.7088,147.348,45220.0
2022-01-14 09:50:00,157.15,158.25,156.98,157.58,50069.0,147.2075,148.2379,147.0483,147.6103,50069.0
2022-01-14 10:00:00,157.65,158.42,157.13,157.89,43139.0,147.6759,148.3972,147.1888,147.9007,43139.0
2022-01-14 10:10:00,157.95,158.75,157.92,158.75,32491.0,147.9569,148.7063,147.9288,148.7063,32491.0
2022-01-14 10:20:00,158.63,158.67,157.89,158.28,39621.0,148.5939,148.6314,147.9007,148.266,39621.0
2022-01-14 10:30:00,158.23,158.96,157.88,158.87,52555.0,148.2192,148.903,147.8914,148.8187,52555.0
2022-01-14 10:40:00,158.92,158.98,158.33,158.67,30216.0,148.8656,148.9218,148.3129,148.6314,30216.0
2022-01-14 10:50:00,158.65,159.86,158.5,159.79,43905.0,148.6126,149.7461,148.4721,149.6805,43905.0
2022-01-14 11:00:00,159.87,159.89,159.01,159.18,80469.0,149.7555,149.7742,148.9499,149.1091,80469.0
2022-01-14 11:10:00,159.18,159.49,159.1,159.25,40712.0,149.1091,149.3995,149.0342,149.1747,40712.0
2022-01-14 11:20:00,159.32,159.43,159.14,159.31,53060.0,149.2402,149.3433,149.0716,149.2309,53060.0
2022-01-14 11:30:00,159.34,159.42,159.0,159.1,36272.0,149.259,149.3339,148.9405,149.0342,36272.0
2022-01-14 11:40:00,159.09,159.63,159.0,159.49,25590.0,149.0248,149.5306,148.9405,149.3995,25590.0
2022-01-14 11:50:00,159.5,159.88,159.44,159.68,21801.0,149.4089,149.7648,149.3527,149.5775,21801.0
2022-01-14 12:00:00,159.64,159.69,159.34,159.44,20616.0,149.54,149.5868,149.259,149.3527,20616.0
2022-01-14 12:10:00,159.4,159.67,159.25,159.62,23229.0,149.3152,149.5681,149.1747,149.5213,23229.0
2022-01-14 12:20:00,159.61,159.7,159.18,159.3,22997.0,149.5119,149.5962,149.1091,149.2215,22997.0
2022-01-14 12:30:00,159.37,159.46,159.17,159.41,50722.0,149.2871,149.3714,149.0997,149.3246,50722.0
2022-01-14 12:40:00,159.31,159.31,158.65,158.76,28483.0,149.2309,149.2309,148.6126,148.7157,28483.0
2022-01-14 12:50:00,158.8,158.9,158.68,158.81,185738.0,148.7531,148.8468,148.6407,148.7625,185738.0
2022-01-14 13:00:00,158.8,158.9,158.4,158.42,43785.0,148.7531,148.8468,148.3785,148.3972,43785.0
2022-01-14 13:10:00,158.41,158.51,158.19,158.32,33861.0,148.3878,148.4815,148.1817,148.3035,33861.0
2022-01-14 13:20:00,158.31,158.42,158.04,158.27,14638.0,148.2941,148.3972,148.0412,148.2567,14638.0
2022-01-14 13:30:00,158.27,158.6,158.26,158.55,16132.0,148.2567,148.5658,148.2473,148.519,16132.0
2022-01-14 13:40:00,158.56,159.06,158.56,158.77,26041.0,148.5283,148.9967,148.5283,148.725,26041.0
2022-01-14 13:50:00,158.74,158.88,158.58,158.88,21073.0,148.6969,148.8281,148.5471,148.8281,21073.0
2022-01-14 14:00:00,158.86,159.14,158.74,158.97,28711.0,148.8094,149.0716,148.6969,148.9124,28711.0
2022-01-14 14:10:00,158.99,159.4,158.8,159.35,12849.0,148.9311,149.3152,148.7531,149.2683,12849.0
2022-01-14 14:20:00,159.38,159.55,159.03,159.04,25846.0,149.2965,149.4557,148.9686,148.978,25846.0
2022-01-14 14:30:00,159.02,159.61,159.0,159.59,16544.0,148.9592,149.5119,148.9405,149.4932,16544.0
2022-01-14 14:40:00,159.53,159.58,159.33,159.39,28088.0,149.437,149.4838,149.2496,149.3058,28088.0
2022-01-14 14:50:00,159.42,159.52,159.32,159.33,17390.0,149.3339,149.4276,149.2402,149.2496,17390.0
2022-01-14 15:00:00,159.38,160.01,159.38,159.42,54137.0,149.2965,149.8866,149.2965,149.3339,54137.0
2022-01-14 15:10:00,159.42,159.78,159.32,159.78,14827.0,149.3339,149.6711,149.2402,149.6711,14827.0
2022-01-14 15:20:00,159.84,160.07,159.75,159.75,24813.0,149.7273,149.9428,149.643,149.643,24813.0
2022-01-14 15:30:00,159.78,159.92,159.62,159.62,52157.0,149.6711,149.8023,149.5213,149.5213,52157.0
2022-01-14 15:40:00,159.58,159.88,159.56,159.72,70397.0,149.4838,149.7648,149.4651,149.6149,70397.0
2022-01-14 15:50:00,159.78,160.63,159.78,160.55,262926.0,149.6711,150.4674,149.6711,150.3924,262926.0
2022-01-18 09:30:00,160.62,162.4,160.25,160.8,165853.0,150.458,152.1254,150.1114,150.6266,165853.0
2022-01-18 09:40:00,160.82,160.9,159.62,159.76,89302.0,150.6453,150.7203,149.5213,149.6524,89302.0
2022-01-18 09:50:00,159.86,160.26,158.38,158.54,59523.0,149.7461,150.1208,148.3597,148.5096,59523.0
2022-01-18 10:00:00,158.48,159.21,158.32,158.5,25725.0,148.4534,149.1372,148.3035,148.4721,25725.0
2022-01-18 10:10:00,158.59,158.86,157.82,157.83,29967.0,148.5564,148.8094,147.8351,147.8445,29967.0
2022-01-18 10:20:00,157.78,157.88,156.83,157.52,40317.0,147.7977,147.8914,146.9078,147.5541,40317.0
2022-01-18 10:30:00,157.51,157.75,157.0,157.15,25817.0,147.5448,147.7696,147.067,147.2075,25817.0
2022-01-18 10:40:00,157.11,157.93,157.08,157.31,32538.0,147.1701,147.9382,147.142,147.3574,32538.0
2022-01-18 10:50:00,157.33,157.42,157.06,157.2,26124.0,147.3761,147.4605,147.1232,147.2544,26124.0
2022-01-18 11:00:00,157.3,157.65,157.0,157.55,14025.0,147.348,147.6759,147.067,147.5822,14025.0
2022-01-18 11:10:00,157.61,158.04,157.5,157.82,15467.0,147.6384,148.0412,147.5354,147.8351,15467.0
2022-01-18 11:20:00,157.77,157.89,157.19,157.19,24542.0,147.7883,147.9007,147.245,147.245,24542.0
2022-01-18 11:30:00,157.11,157.21,156.34,156.78,39625.0,147.1701,147.2637,146.4488,146.8609,39625.0
2022-01-18 11:40:00,156.78,157.01,156.4,156.86,23376.0,146.8609,147.0764,146.505,146.9359,23376.0
2022-01-18 11:50:00,156.86,157.03,156.39,156.5,14323.0,146.9359,147.0951,146.4956,146.5987,14323.0
2022-01-18 12:00:00,156.45,156.5,155.8,155.98,23113.0,146.5518,146.5987,145.9429,146.1116,23113.0
2022-01-18 12:10:00,155.96,156.47,155.81,156.47,14518.0,146.0928,146.5706,145.9523,146.5706,14518.0
2022-01-18 12:20:00,156.45,156.57,156.15,156.42,11159.0,146.5518,146.6642,146.2708,146.5237,11159.0
2022-01-18 12:30:00,156.47,157.06,156.37,156.86,56105.0,146.5706,147.1232,146.4769,146.9359,56105.0
2022-01-18 12:40:00,156.88,156.88,155.99,156.02,41675.0,146.9546,146.9546,146.1209,146.149,41675.0
2022-01-18 12:50:00,156.05,156.37,156.02,156.21,13939.0,146.1771,146.4769,146.149,146.327,13939.0
2022-01-18 13:00:00,156.19,156.38,156.08,156.33,25307.0,146.3083,146.4863,146.2052,146.4394,25307.0
2022-01-18 13:10:00,156.27,156.84,156.22,156.8,21229.0,146.3832,146.9172,146.3364,146.8797,21229.0
2022-01-18 13:20:00,156.76,156.83,156.3,156.4,17662.0,146.8422,146.9078,146.4113,146.505,17662.0
2022-01-18 13:30:00,156.4,157.13,156.4,157.13,71257.0,146.505,147.1888,146.505,147.1888,71257.0
2022-01-18 13:40:00,157.15,157.24,156.95,157.06,23624.0,147.2075,147.2918,147.0202,147.1232,23624.0
2022-01-18 13:50:00,157.09,157.52,156.84,157.42,18481.0,147.1513,147.5541,146.9172,147.4605,18481.0
2022-01-18 14:00:00,157.45,157.63,157.41,157.62,15243.0,147.4886,147.6572,147.4511,147.6478,15243.0
2022-01-18 14:10:00,157.61,157.87,157.47,157.86,20551.0,147.6384,147.882,147.5073,147.8726,20551.0
2022-01-18 14:20:00,157.86,157.98,157.47,157.48,13479.0,147.8726,147.985,147.5073,147.5167,13479.0
2022-01-18 14:30:00,157.47,158.15,157.47,157.99,16608.0,147.5073,148.1443,147.5073,147.9944,16608.0
2022-01-18 14:40:00,157.94,158.27,157.88,158.2,13295.0,147.9476,148.2567,147.8914,148.1911,13295.0
2022-01-18 14:50:00,158.18,158.4,158.14,158.17,13115.0,148.1724,148.3785,148.1349,148.163,13115.0
2022-01-18 15:00:00,158.13,158.23,157.89,158.01,14421.0,148.1255,148.2192,147.9007,148.0131,14421.0
2022-01-18 15:10:00,158.01,158.08,157.56,157.73,18661.0,148.0131,148.0787,147.5916,147.7508,18661.0
2022-01-18 15:20:00,157.66,158.01,157.56,157.59,21372.0,147.6853,148.0131,147.5916,147.6197,21372.0
2022-01-18 15:30:00,157.54,157.6,157.26,157.39,35788.0,147.5729,147.6291,147.3106,147.4324,35788.0
2022-01-18 15:40:00,157.41,157.41,156.76,157.03,51209.0,147.4511,147.4511,146.8422,147.0951,51209.0
2022-01-18 15:50:00,157.06,157.25,156.77,157.18,182043.0,147.1232,147.3012,146.8516,147.2356,182043.0
2022-01-19 09:30:00,157.45,158.1,155.03,155.81,52912.0,147.4886,148.0974,145.2217,145.9523,52912.0
2022-01-19 09:40:00,155.66,156.11,154.66,154.71,33299.0,145.8118,146.2333,144.8751,144.9219,33299.0
2022-01-19 09:50:00,154.62,155.89,154.62,155.39,23578.0,144.8376,146.0273,144.8376,145.5589,23578.0
2022-01-19 10:00:00,155.43,155.43,154.54,154.88,36535.0,145.5964,145.5964,144.7627,145.0812,36535.0
2022-01-19 10:10:00,155.02,155.1,154.49,154.53,20778.0,145.2123,145.2872,144.7158,144.7533,20778.0
2022-01-19 10:20:00,154.61,154.83,154.22,154.22,23414.0,144.8282,145.0343,144.4629,144.4629,23414.0
2022-01-19 10:30:00,154.25,154.38,153.29,154.08,27938.0,144.491,144.6128,143.5917,144.3318,27938.0
2022-01-19 10:40:00,154.03,154.2,153.65,154.01,38460.0,144.2849,144.4442,143.929,144.2662,38460.0
2022-01-19 10:50:00,154.03,154.27,153.62,153.97,36525.0,144.2849,144.5097,143.9009,144.2287,36525.0
2022-01-19 11:00:00,153.9,154.14,153.66,154.08,34460.0,144.1632,144.388,143.9383,144.3318,34460.0
2022-01-19 11:10:00,154.02,154.52,153.97,154.07,19759.0,144.2756,144.7439,144.2287,144.3224,19759.0
2022-01-19 11:20:00,154.15,154.24,153.39,153.64,22815.0,144.3973,144.4816,143.6854,143.9196,22815.0
2022-01-19 11:30:00,153.71,153.84,153.27,153.65,20279.0,143.9852,144.107,143.573,143.929,20279.0
2022-01-19 11:40:00,153.62,153.71,153.05,153.71,23696.0,143.9009,143.9852,143.3669,143.9852,23696.0
2022-01-19 11:50:00,153.72,153.85,153.51,153.81,13384.0,143.9945,144.1163,143.7978,144.0789,13384.0
2022-01-19 12:00:00,153.81,154.14,153.81,153.9,12076.0,144.0789,144.388,144.0789,144.1632,12076.0
2022-01-19 12:10:00,153.88,154.1,153.67,153.83,15907.0,144.1444,144.3505,143.9477,144.0976,15907.0
2022-01-19 12:20:00,153.84,153.84,153.37,153.7,10598.0,144.107,144.107,143.6667,143.9758,10598.0
2022-01-19 12:30:00,153.68,153.68,153.13,153.15,23113.0,143.9571,143.9571,143.4419,143.4606,23113.0
2022-01-19 12:40:00,153.17,153.55,153.03,153.43,28333.0,143.4793,143.8353,143.3482,143.7229,28333.0
2022-01-19 12:50:00,153.43,153.74,153.41,153.73,22257.0,143.7229,144.0133,143.7042,144.0039,22257.0
2022-01-19 13:00:00,153.73,153.73,153.23,153.54,13750.0,144.0039,144.0039,143.5355,143.8259,13750.0
2022-01-19 13:10:00,153.53,153.69,153.35,153.53,16160.0,143.8166,143.9664,143.648,143.8166,16160.0
2022-01-19 13:20:00,153.5,153.5,153.18,153.18,11153.0,143.7885,143.7885,143.4887,143.4887,11153.0
2022-01-19 13:30:00,153.09,153.53,153.03,153.38,10156.0,143.4044,143.8166,143.3482,143.6761,10156.0
2022-01-19 13:40:00,153.37,153.37,153.14,153.17,12677.0,143.6667,143.6667,143.4512,143.4793,12677.0
2022-01-19 13:50:00,153.12,153.17,152.91,153.04,16188.0,143.4325,143.4793,143.2358,143.3576,16188.0
2022-01-19 14:00:00,153.03,153.17,152.57,152.66,35020.0,143.3482,143.4793,142.9173,143.0016,35020.0
2022-01-19 14:10:00,152.61,152.61,152.34,152.59,24650.0,142.9548,142.9548,142.7019,142.936,24650.0
2022-01-19 14:20:00,152.57,152.6,152.31,152.34,22406.0,142.9173,142.9454,142.6738,142.7019,22406.0
2022-01-19 14:30:00,152.33,152.35,151.91,152.26,21042.0,142.6925,142.7112,142.2991,142.6269,21042.0
2022-01-19 14:40:00,152.29,152.34,151.97,152.08,19662.0,142.655,142.7019,142.3553,142.4583,19662.0
2022-01-19 14:50:00,152.06,152.37,151.94,152.29,14518.0,142.4396,142.73,142.3272,142.655,14518.0
2022-01-19 15:00:00,152.24,152.57,152.1,152.45,20427.0,142.6082,142.9173,142.477,142.8049,20427.0
2022-01-19 15:10:00,152.42,152.7,152.39,152.46,18144.0,142.7768,143.0391,142.7487,142.8143,18144.0
2022-01-19 15:20:00,152.49,152.67,152.32,152.37,27883.0,142.8424,143.011,142.6831,142.73,27883.0
2022-01-19 15:30:00,152.31,152.32,151.81,151.92,47641.0,142.6738,142.6831,142.2054,142.3084,47641.0
2022-01-19 15:40:00,151.92,152.17,151.66,152.06,66109.0,142.3084,142.5426,142.0649,142.4396,66109.0
2022-01-19 15:50:00,152.05,152.05,151.57,151.67,136984.0,142.4302,142.4302,141.9806,142.0742,136984.0
2022-01-20 09:30:00,151.69,152.34,149.93,149.93,56143.0,142.093,142.7019,140.4443,140.4443,56143.0
2022-01-20 09:40:00,149.91,151.14,149.84,150.98,20455.0,140.4256,141.5778,140.36,141.4279,20455.0
2022-01-20 09:50:00,151.05,151.87,150.52,151.77,28276.0,141.4935,142.2616,140.997,142.1679,28276.0
2022-01-20 10:00:00,151.55,152.5,151.29,152.31,22443.0,141.9618,142.8517,141.7183,142.6738,22443.0
2022-01-20 10:10:00,152.22,152.74,151.86,152.36,14639.0,142.5894,143.0765,142.2522,142.7206,14639.0
2022-01-20 10:20:00,152.59,152.71,152.25,152.64,19384.0,142.936,143.0484,142.6175,142.9829,19384.0
2022-01-20 10:30:00,152.65,153.52,152.64,153.48,20873.0,142.9922,143.8072,142.9829,143.7697,20873.0
2022-01-20 10:40:00,153.48,154.08,153.31,154.03,39415.0,143.7697,144.3318,143.6105,144.2849,39415.0
2022-01-20 10:50:00,153.98,154.5,153.87,154.39,22895.0,144.2381,144.7252,144.1351,144.6222,22895.0
2022-01-20 11:00:00,154.39,154.54,154.16,154.33,27150.0,144.6222,144.7627,144.4067,144.566,27150.0
2022-01-20 11:10:00,154.22,154.24,153.52,153.78,14718.0,144.4629,144.4816,143.8072,144.0507,14718.0
2022-01-20 11:20:00,153.75,153.84,153.35,153.68,14762.0,144.0226,144.107,143.648,143.9571,14762.0
2022-01-20 11:30:00,153.7,154.22,153.49,154.19,12301.0,143.9758,144.4629,143.7791,144.4348,12301.0
2022-01-20 11:40:00,154.17,154.17,153.59,153.83,13116.0,144.4161,144.4161,143.8728,144.0976,13116.0
2022-01-20 11:50:00,153.85,153.99,153.62,153.66,8288.0,144.1163,144.2475,143.9009,143.9383,8288.0
2022-01-20 12:00:00,153.72,153.78,153.54,153.69,6921.0,143.9945,144.0507,143.8259,143.9664,6921.0
2022-01-20 12:10:00,153.65,153.71,153.29,153.29,8486.0,143.929,143.9852,143.5917,143.5917,8486.0
2022-01-20 12:20:00,153.24,153.54,153.12,153.54,9464.0,143.5449,143.8259,143.4325,143.8259,9464.0
2022-01-20 12:30:00,153.54,153.8,153.54,153.73,12797.0,143.8259,144.0695,143.8259,144.0039,12797.0
2022-01-20 12:40:00,153.77,153.85,153.59,153.65,7748.0,144.0414,144.1163,143.8728,143.929,7748.0
2022-01-20 12:50:00,153.67,153.67,153.16,153.44,8517.0,143.9477,143.9477,143.47,143.7323,8517.0
2022-01-20 13:00:00,153.4,153.56,153.32,153.41,10281.0,143.6948,143.8447,143.6199,143.7042,10281.0
2022-01-20 13:10:00,153.42,153.67,153.27,153.67,8903.0,143.7135,143.9477,143.573,143.9477,8903.0
2022-01-20 13:20:00,153.69,153.86,153.47,153.68,18910.0,143.9664,144.1257,143.7604,143.9571,18910.0
2022-01-20 13:30:00,153.72,153.84,153.5,153.84,23655.0,143.9945,144.107,143.7885,144.107,23655.0
2022-01-20 13:40:00,153.81,153.85,153.63,153.73,11643.0,144.0789,144.1163,143.9102,144.0039,11643.0
2022-01-20 13:50:00,153.75,153.89,153.63,153.75,13795.0,144.0226,144.1538,143.9102,144.0226,13795.0
2022-01-20 14:00:00,153.8,154.27,153.8,154.04,12648.0,144.0695,144.5097,144.0695,144.2943,12648.0
2022-01-20 14:10:00,154.04,154.08,153.17,153.5,20365.0,144.2943,144.3318,143.4793,143.7885,20365.0
2022-01-20 14:20:00,153.5,153.59,153.04,153.06,8175.0,143.7885,143.8728,143.3576,143.3763,8175.0
2022-01-20 14:30:00,153.02,153.03,152.35,152.54,17544.0,143.3388,143.3482,142.7112,142.8892,17544.0
2022-01-20 14:40:00,152.47,152.68,152.28,152.59,16073.0,142.8236,143.0203,142.6456,142.936,16073.0
2022-01-20 14:50:00,152.63,152.69,152.35,152.52,12299.0,142.9735,143.0297,142.7112,142.8705,12299.0
2022-01-20 15:00:00,152.53,152.65,151.89,151.92,13484.0,142.8798,142.9922,142.2803,142.3084,13484.0
2022-01-20 15:10:00,152.0,152.17,151.77,151.97,39979.0,142.3834,142.5426,142.1679,142.3553,39979.0
2022-01-20 15:20:00,151.95,151.95,151.31,151.43,36430.0,142.3365,142.3365,141.737,141.8494,36430.0
2022-01-20 15:30:00,151.46,151.54,150.92,151.11,36080.0,141.8775,141.9525,141.3717,141.5497,36080.0
2022-01-20 15:40:00,151.16,151.2,150.46,150.47,47411.0,141.5965,141.634,140.9408,140.9502,47411.0
2022-01-20 15:50:00,150.5,150.76,149.83,150.2,180989.0,140.9783,141.2218,140.3507,140.6972,180989.0
2022-01-21 09:30:00,149.45,149.45,147.51,147.59,119369.0,139.9947,139.9947,138.1774,138.2524,119369.0
2022-01-21 09:40:00,147.65,148.11,146.97,147.87,49070.0,138.3086,138.7395,137.6716,138.5147,49070.0
2022-01-21 09:50:00,147.82,147.98,146.4,146.94,105111.0,138.4678,138.6177,137.1377,137.6435,105111.0
2022-01-21 10:00:00,146.91,147.27,146.13,146.51,47089.0,137.6154,137.9526,136.8847,137.2407,47089.0
2022-01-21 10:10:00,146.47,146.47,145.77,146.0,47010.0,137.2032,137.2032,136.5475,136.763,47010.0
2022-01-21 10:20:00,145.99,146.92,145.32,146.56,39078.0,136.7536,137.6248,136.126,137.2875,39078.0
2022-01-21 10:30:00,146.47,147.86,146.3,147.46,61699.0,137.2032,138.5053,137.044,138.1306,61699.0
2022-01-21 10:40:00,147.37,148.07,147.02,148.06,42923.0,138.0463,138.702,137.7184,138.6926,42923.0
2022-01-21 10:50:00,148.08,148.68,147.9,148.24,42252.0,138.7114,139.2734,138.5428,138.8612,42252.0
2022-01-21 11:00:00,148.23,148.35,147.59,148.34,32628.0,138.8519,138.9643,138.2524,138.9549,32628.0
2022-01-21 11:10:00,148.26,148.28,147.82,148.21,30305.0,138.88,138.8987,138.4678,138.8331,30305.0
2022-01-21 11:20:00,148.17,148.88,148.13,148.48,16273.0,138.7957,139.4608,138.7582,139.0861,16273.0
2022-01-21 11:30:00,148.39,148.41,147.64,147.73,15755.0,139.0018,139.0205,138.2992,138.3835,15755.0
2022-01-21 11:40:00,147.69,147.89,147.35,147.47,19581.0,138.346,138.5334,138.0276,138.14,19581.0
2022-01-21 11:50:00,147.47,147.58,147.2,147.44,16516.0,138.14,138.243,137.887,138.1119,16516.0
2022-01-21 12:00:00,147.44,147.44,146.83,147.08,52988.0,138.1119,138.1119,137.5405,137.7746,52988.0
2022-01-21 12:10:00,147.02,147.17,146.71,147.02,19602.0,137.7184,137.8589,137.428,137.7184,19602.0
2022-01-21 12:20:00,147.04,147.52,146.75,147.43,65850.0,137.7372,138.1868,137.4655,138.1025,65850.0
2022-01-21 12:30:00,147.39,147.71,147.07,147.47,35425.0,138.065,138.3648,137.7653,138.14,35425.0
2022-01-21 12:40:00,147.54,147.57,147.14,147.21,23452.0,138.2055,138.2336,137.8308,137.8964,23452.0
2022-01-21 12:50:00,147.19,147.65,147.15,147.42,35423.0,137.8777,138.3086,137.8402,138.0931,35423.0
2022-01-21 13:00:00,147.4,147.56,147.19,147.37,48678.0,138.0744,138.2243,137.8777,138.0463,48678.0
2022-01-21 13:10:00,147.42,148.0,147.29,147.47,24932.0,138.0931,138.6364,137.9714,138.14,24932.0
2022-01-21 13:20:00,147.43,147.45,146.87,147.1,34166.0,138.1025,138.1212,137.5779,137.7934,34166.0
2022-01-21 13:30:00,147.11,147.72,147.06,147.48,46564.0,137.8027,138.3741,137.7559,138.1493,46564.0
2022-01-21 13:40:00,147.51,147.69,147.32,147.53,19367.0,138.1774,138.346,137.9995,138.1962,19367.0
2022-01-21 13:50:00,147.66,147.75,147.0,147.2,32508.0,138.3179,138.4023,137.6997,137.887,32508.0
2022-01-21 14:00:00,147.26,147.59,147.12,147.18,21673.0,137.9433,138.2524,137.8121,137.8683,21673.0
2022-01-21 14:10:00,147.23,147.29,147.01,147.08,14616.0,137.9151,137.9714,137.7091,137.7746,14616.0
2022-01-21 14:20:00,147.1,147.43,146.99,147.21,23420.0,137.7934,138.1025,137.6903,137.8964,23420.0
2022-01-21 14:30:00,147.23,147.45,147.05,147.42,32864.0,137.9151,138.1212,137.7465,138.0931,32864.0
2022-01-21 14:40:00,147.45,147.46,147.17,147.4,49173.0,138.1212,138.1306,137.8589,138.0744,49173.0
2022-01-21 14:50:00,147.4,147.4,146.53,146.59,23499.0,138.0744,138.0744,137.2594,137.3156,23499.0
2022-01-21 15:00:00,146.6,146.65,146.09,146.34,34920.0,137.325,137.3718,136.8473,137.0815,34920.0
2022-01-21 15:10:00,146.31,146.59,145.91,146.44,48166.0,137.0534,137.3156,136.6787,137.1751,48166.0
2022-01-21 15:20:00,146.36,146.43,145.7,145.84,22331.0,137.1002,137.1658,136.4819,136.6131,22331.0
2022-01-21 15:30:00,145.84,146.67,145.83,146.65,37298.0,136.6131,137.3906,136.6037,137.3718,37298.0
2022-01-21 15:40:00,146.65,147.1,146.49,146.9,58975.0,137.3718,137.7934,137.222,137.606,58975.0
2022-01-21 15:50:00,146.84,146.97,146.28,146.48,155219.0,137.5498,137.6716,137.0253,137.2126,155219.0
2022-01-24 09:30:00,143.24,144.0,142.21,143.48,97978.0,134.1776,134.8895,133.2128,134.4024,97978.0
2022-01-24 09:40:00,143.47,144.55,142.04,142.05,75684.0,134.393,135.4047,133.0535,133.0629,75684.0
2022-01-24 09:50:00,142.04,142.93,141.83,142.15,40735.0,133.0535,133.8872,132.8568,133.1565,40735.0
2022-01-24 10:00:00,142.0,142.85,140.77,140.96,60940.0,133.016,133.8123,131.8639,132.0418,60940.0
2022-01-24 10:10:00,141.0,141.58,140.68,141.07,43106.0,132.0793,132.6226,131.7796,132.1449,43106.0
2022-01-24 10:20:00,141.21,143.11,141.16,142.6,40304.0,132.276,134.0558,132.2292,133.5781,40304.0
2022-01-24 10:30:00,142.67,143.55,142.67,143.45,29551.0,133.6436,134.468,133.6436,134.3743,29551.0
2022-01-24 10:40:00,143.34,144.07,143.04,143.33,52645.0,134.2713,134.9551,133.9902,134.2619,52645.0
2022-01-24 10:50:00,143.28,144.28,143.18,143.21,39165.0,134.2151,135.1518,134.1214,134.1495,39165.0
2022-01-24 11:00:00,143.18,143.79,142.93,143.23,34929.0,134.1214,134.6928,133.8872,134.1682,34929.0
2022-01-24 11:10:00,143.22,143.32,142.31,142.89,54386.0,134.1589,134.2525,133.3064,133.8497,54386.0
2022-01-24 11:20:00,142.92,143.89,142.74,143.87,64088.0,133.8778,134.7865,133.7092,134.7677,64088.0
2022-01-24 11:30:00,143.97,144.32,142.99,143.02,25184.0,134.8614,135.1893,133.9434,133.9715,25184.0
2022-01-24 11:40:00,143.07,143.12,142.25,142.3,28076.0,134.0183,134.0652,133.2502,133.2971,28076.0
2022-01-24 11:50:00,142.42,143.78,142.31,143.62,43929.0,133.4095,134.6834,133.3064,134.5335,43929.0
2022-01-24 12:00:00,143.48,143.51,142.89,143.16,28594.0,134.4024,134.4305,133.8497,134.1026,28594.0
2022-01-24 12:10:00,143.11,143.31,142.31,143.16,45955.0,134.0558,134.2432,133.3064,134.1026,45955.0
2022-01-24 12:20:00,143.14,143.49,142.34,143.29,36143.0,134.0839,134.4118,133.3345,134.2244,36143.0
2022-01-24 12:30:00,143.34,143.41,142.61,142.95,44254.0,134.2713,134.3368,133.5874,133.9059,44254.0
2022-01-24 12:40:00,142.85,143.56,142.7,143.56,90830.0,133.8123,134.4773,133.6718,134.4773,90830.0
2022-01-24 12:50:00,143.52,144.12,143.26,143.78,46059.0,134.4399,135.0019,134.1963,134.6834,46059.0
2022-01-24 13:00:00,143.73,144.66,143.65,144.42,22383.0,134.6366,135.5077,134.5616,135.2829,22383.0
2022-01-24 13:10:00,144.53,145.18,144.14,145.16,52278.0,135.386,135.9948,135.0206,135.9761,52278.0
2022-01-24 13:20:00,145.12,145.29,144.04,144.07,31126.0,135.9386,136.0979,134.927,134.9551,31126.0
2022-01-24 13:30:00,144.1,145.03,144.04,144.99,34826.0,134.9832,135.8543,134.927,135.8169,34826.0
2022-01-24 13:40:00,145.0,145.18,144.38,145.18,34040.0,135.8262,135.9948,135.2455,135.9948,34040.0
2022-01-24 13:50:00,145.27,145.85,144.95,145.79,23523.0,136.0792,136.6225,135.7794,136.5663,23523.0
2022-01-24 14:00:00,145.78,146.58,145.77,146.17,40931.0,136.5569,137.3063,136.5475,136.9222,40931.0
2022-01-24 14:10:00,146.22,146.46,144.93,145.09,41084.0,136.969,137.1939,135.7607,135.9105,41084.0
2022-01-24 14:20:00,145.01,145.51,144.7,145.22,39523.0,135.8356,136.304,135.5452,136.0323,39523.0
2022-01-24 14:30:00,145.12,145.62,144.48,144.73,33208.0,135.9386,136.407,135.3391,135.5733,33208.0
2022-01-24 14:40:00,144.81,144.94,144.1,144.89,80143.0,135.6483,135.77,134.9832,135.7232,80143.0
2022-01-24 14:50:00,144.85,145.62,144.63,145.61,29872.0,135.6857,136.407,135.4796,136.3976,29872.0
2022-01-24 15:00:00,145.54,146.12,145.41,145.72,35199.0,136.3321,136.8754,136.2103,136.5007,35199.0
2022-01-24 15:10:00,145.75,146.48,145.39,145.63,58410.0,136.5288,137.2126,136.1916,136.4164,58410.0
2022-01-24 15:20:00,145.69,146.54,145.64,146.21,100908.0,136.4726,137.2688,136.4257,136.9597,100908.0
2022-01-24 15:30:00,146.19,147.25,145.83,147.19,106723.0,136.9409,137.9339,136.6037,137.8777,106723.0
2022-01-24 15:40:00,147.14,147.76,146.18,147.46,102643.0,137.8308,138.4116,136.9316,138.1306,102643.0
2022-01-24 15:50:00,147.47,148.65,147.47,148.31,211996.0,138.14,139.2453,138.14,138.9268,211996.0
2022-01-25 09:30:00,146.73,148.86,146.59,147.32,113685.0,137.4468,139.442,137.3156,137.9995,113685.0
2022-01-25 09:40:00,147.5,148.26,146.0,146.0,85649.0,138.1681,138.88,136.763,136.763,85649.0
2022-01-25 09:50:00,145.99,146.46,145.47,145.81,66980.0,136.7536,137.1939,136.2665,136.585,66980.0
2022-01-25 10:00:00,145.8,146.14,144.87,145.22,70414.0,136.5756,136.8941,135.7045,136.0323,70414.0
2022-01-25 10:10:00,145.15,146.87,144.58,146.56,67404.0,135.9667,137.5779,135.4328,137.2875,67404.0
2022-01-25 10:20:00,146.57,148.05,146.21,147.97,66130.0,137.2969,138.6833,136.9597,138.6083,66130.0
2022-01-25 10:30:00,148.01,148.8,147.61,148.74,44986.0,138.6458,139.3858,138.2711,139.3296,44986.0
2022-01-25 10:40:00,148.73,150.55,148.73,150.29,74617.0,139.3202,141.0251,139.3202,140.7816,74617.0
2022-01-25 10:50:00,150.28,150.31,148.72,148.76,33890.0,140.7722,140.8003,139.3109,139.3484,33890.0
2022-01-25 11:00:00,148.68,149.66,148.51,149.32,67076.0,139.2734,140.1914,139.1142,139.8729,67076.0
2022-01-25 11:10:00,149.34,150.86,149.2,150.86,39554.0,139.8917,141.3155,139.7605,141.3155,39554.0
2022-01-25 11:20:00,150.8,151.62,150.53,150.78,43177.0,141.2593,142.0274,141.0064,141.2406,43177.0
2022-01-25 11:30:00,150.84,150.93,149.74,150.21,86583.0,141.2968,141.3811,140.2663,140.7066,86583.0
2022-01-25 11:40:00,150.12,150.59,149.93,150.56,40442.0,140.6223,141.0626,140.4443,141.0345,40442.0
2022-01-25 11:50:00,150.54,150.89,149.48,149.63,36912.0,141.0157,141.3436,140.0228,140.1633,36912.0
2022-01-25 12:00:00,149.55,150.57,149.24,150.57,60362.0,140.0884,141.0438,139.798,141.0438,60362.0
2022-01-25 12:10:00,150.57,151.24,149.93,150.5,68259.0,141.0438,141.6714,140.4443,140.9783,68259.0
2022-01-25 12:20:00,150.45,151.29,150.4,150.68,32648.0,140.9314,141.7183,140.8846,141.1469,32648.0
2022-01-25 12:30:00,150.66,150.67,150.13,150.4,64589.0,141.1281,141.1375,140.6317,140.8846,64589.0
2022-01-25 12:40:00,150.33,150.63,150.1,150.32,52729.0,140.819,141.1,140.6036,140.8097,52729.0
2022-01-25 12:50:00,150.3,150.62,149.99,150.62,51307.0,140.7909,141.0907,140.5005,141.0907,51307.0
2022-01-25 13:00:00,150.69,150.69,150.16,150.5,56557.0,141.1562,141.1562,140.6598,140.9783,56557.0
2022-01-25 13:10:00,150.59,151.09,150.42,150.84,35420.0,141.0626,141.5309,140.9033,141.2968,35420.0
2022-01-25 13:20:00,150.81,151.59,150.44,151.44,46732.0,141.2687,141.9993,140.9221,141.8588,46732.0
2022-01-25 13:30:00,151.41,151.94,151.07,151.9,44551.0,141.8307,142.3272,141.5122,142.2897,44551.0
2022-01-25 13:40:00,151.89,152.35,151.46,152.35,42897.0,142.2803,142.7112,141.8775,142.7112,42897.0
2022-01-25 13:50:00,152.37,152.61,152.1,152.56,38474.0,142.73,142.9548,142.477,142.9079,38474.0
2022-01-25 14:00:00,152.53,152.61,151.82,152.26,34141.0,142.8798,142.9548,142.2148,142.6269,34141.0
2022-01-25 14:10:00,152.23,153.04,152.23,153.04,33628.0,142.5988,143.3576,142.5988,143.3576,33628.0
2022-01-25 14:20:00,153.01,153.05,152.44,152.82,58999.0,143.3295,143.3669,142.7955,143.1515,58999.0
2022-01-25 14:30:00,152.87,152.98,152.22,152.79,29979.0,143.1983,143.3014,142.5894,143.1234,29979.0
2022-01-25 14:40:00,152.8,154.04,152.73,153.71,74244.0,143.1328,144.2943,143.0672,143.9852,74244.0
2022-01-25 14:50:00,153.69,154.5,153.63,154.15,102988.0,143.9664,144.7252,143.9102,144.3973,102988.0
2022-01-25 15:00:00,154.1,154.51,153.14,153.38,84629.0,144.3505,144.7346,143.4512,143.6761,84629.0
2022-01-25 15:10:00,153.38,154.3,153.2,154.22,69745.0,143.6761,144.5378,143.5074,144.4629,69745.0
2022-01-25 15:20:00,154.25,154.31,152.39,152.56,86546.0,144.491,144.5472,142.7487,142.9079,86546.0
2022-01-25 15:30:00,152.52,153.4,152.39,153.33,118342.0,142.8705,143.6948,142.7487,143.6292,118342.0
2022-01-25 15:40:00,153.37,153.39,152.39,152.51,157045.0,143.6667,143.6854,142.7487,142.8611,157045.0
2022-01-25 15:50:00,152.48,153.08,152.19,152.42,370663.0,142.833,143.395,142.5613,142.7768,370663.0
2022-01-26 09:30:00,143.95,148.34,142.13,146.28,390647.0,134.8427,138.9549,133.1378,137.0253,390647.0
2022-01-26 09:40:00,146.28,147.99,145.83,147.69,213947.0,137.0253,138.6271,136.6037,138.346,213947.0
2022-01-26 09:50:00,147.64,149.23,147.12,147.58,192363.0,138.2992,139.7886,137.8121,138.243,192363.0
2022-01-26 10:00:00,147.33,148.0,145.8,145.88,264588.0,138.0088,138.6364,136.5756,136.6506,264588.0
2022-01-26 10:10:00,145.85,147.25,145.76,147.22,185299.0,136.6225,137.9339,136.5382,137.9058,185299.0
2022-01-26 10:20:00,147.2,147.93,145.9,146.12,170642.0,137.887,138.5709,136.6693,136.8754,170642.0
2022-01-26 10:30:00,146.08,146.85,145.01,146.54,192595.0,136.8379,137.5592,135.8356,137.2688,192595.0
2022-01-26 10:40:00,146.56,148.87,146.56,148.75,150302.0,137.2875,139.4514,137.2875,139.339,150302.0
2022-01-26 10:50:00,148.75,149.95,148.38,148.96,98849.0,139.339,140.4631,138.9924,139.5357,98849.0
2022-01-26 11:00:00,148.85,149.39,148.17,149.15,180736.0,139.4327,139.9385,138.7957,139.7137,180736.0
2022-01-26 11:10:00,149.12,149.35,148.04,148.06,109020.0,139.6856,139.901,138.6739,138.6926,109020.0
2022-01-26 11:20:00,148.09,149.11,147.93,148.55,89769.0,138.7207,139.6762,138.5709,139.1516,89769.0
2022-01-26 11:30:00,148.49,148.7,147.8,148.15,57523.0,139.0954,139.2921,138.4491,138.7769,57523.0
2022-01-26 11:40:00,148.17,148.55,147.74,147.96,84253.0,138.7957,139.1516,138.3929,138.599,84253.0
2022-01-26 11:50:00,147.96,148.05,147.31,147.75,79468.0,138.599,138.6833,137.9901,138.4023,79468.0
2022-01-26 12:00:00,147.78,147.88,146.9,147.4,36074.0,138.4304,138.524,137.606,138.0744,36074.0
2022-01-26 12:10:00,147.38,147.78,146.58,146.58,48423.0,138.0557,138.4304,137.3063,137.3063,48423.0
2022-01-26 12:20:00,146.61,147.23,146.23,146.99,56665.0,137.3344,137.9151,136.9784,137.6903,56665.0
2022-01-26 12:30:00,147.0,147.77,146.73,147.64,41620.0,137.6997,138.421,137.4468,138.2992,41620.0
2022-01-26 12:40:00,147.65,147.87,147.38,147.62,57380.0,138.3086,138.5147,138.0557,138.2805,57380.0
2022-01-26 12:50:00,147.63,147.84,147.52,147.73,40628.0,138.2898,138.4866,138.1868,138.3835,40628.0
2022-01-26 13:00:00,147.7,147.73,146.47,146.87,53095.0,138.3554,138.3835,137.2032,137.5779,53095.0
2022-01-26 13:10:00,146.86,146.91,146.45,146.59,48904.0,137.5686,137.6154,137.1845,137.3156,48904.0
2022-01-26 13:20:00,146.56,147.0,146.4,146.8,53969.0,137.2875,137.6997,137.1377,137.5124,53969.0
2022-01-26 13:30:00,146.76,146.76,146.45,146.63,40022.0,137.4749,137.4749,137.1845,137.3531,40022.0
2022-01-26 13:40:00,146.69,147.25,146.43,147.06,90459.0,137.4093,137.9339,137.1658,137.7559,90459.0
2022-01-26 13:50:00,146.99,147.68,146.84,147.23,46623.0,137.6903,138.3367,137.5498,137.9151,46623.0
2022-01-26 14:00:00,147.4,148.4,146.75,146.92,67027.0,138.0744,139.0111,137.4655,137.6248,67027.0
2022-01-26 14:10:00,147.01,147.19,145.77,146.13,115682.0,137.7091,137.8777,136.5475,136.8847,115682.0
2022-01-26 14:20:00,146.22,147.8,146.13,147.52,70181.0,136.969,138.4491,136.8847,138.1868,70181.0
2022-01-26 14:30:00,147.4,147.94,146.7,147.63,96695.0,138.0744,138.5802,137.4187,138.2898,96695.0
2022-01-26 14:40:00,147.56,147.88,145.05,145.36,116563.0,138.2243,138.524,135.8731,136.1635,116563.0
2022-01-26 14:50:00,145.36,146.25,145.36,145.9,131910.0,136.1635,136.9972,136.1635,136.6693,131910.0
2022-01-26 15:00:00,145.88,145.88,143.93,143.98,158780.0,136.6506,136.6506,134.8239,134.8708,158780.0
2022-01-26 15:10:00,144.03,145.19,144.03,144.43,131989.0,134.9176,136.0042,134.9176,135.2923,131989.0
2022-01-26 15:20:00,144.53,144.93,143.44,144.88,117186.0,135.386,135.7607,134.3649,135.7138,117186.0
2022-01-26 15:30:00,144.87,145.48,144.34,145.08,121036.0,135.7045,136.2759,135.208,135.9012,121036.0
2022-01-26 15:40:00,145.06,145.75,144.79,145.12,184205.0,135.8824,136.5288,135.6295,135.9386,184205.0
2022-01-26 15:50:00,145.1,145.61,144.48,144.81,703985.0,135.9199,136.3976,135.3391,135.6483,703985.0
2022-01-27 09:30:00,146.82,148.6,146.09,146.55,118431.0,137.5311,139.1985,136.8473,137.2782,118431.0
2022-01-27 09:40:00,146.52,147.87,146.33,147.68,94820.0,137.2501,138.5147,137.0721,138.3367,94820.0
2022-01-27 09:50:00,147.62,147.98,145.88,146.92,52295.0,138.2805,138.6177,136.6506,137.6248,52295.0
2022-01-27 10:00:00,146.95,147.9,146.16,147.7,57643.0,137.6529,138.5428,136.9128,138.3554,57643.0
2022-01-27 10:10:00,147.73,148.17,147.5,147.65,49076.0,138.3835,138.7957,138.1681,138.3086,49076.0
2022-01-27 10:20:00,147.72,147.78,146.29,146.29,38460.0,138.3741,138.4304,137.0346,137.0346,38460.0
2022-01-27 10:30:00,146.24,146.65,145.42,145.72,66306.0,136.9878,137.3718,136.2197,136.5007,66306.0
2022-01-27 10:40:00,145.78,147.08,145.58,146.84,45051.0,136.5569,137.7746,136.3695,137.5498,45051.0
2022-01-27 10:50:00,146.85,147.61,146.85,147.58,43794.0,137.5592,138.2711,137.5592,138.243,43794.0
2022-01-27 11:00:00,147.61,147.92,146.83,146.83,34394.0,138.2711,138.5615,137.5405,137.5405,34394.0
2022-01-27 11:10:00,146.89,147.1,145.15,145.61,58449.0,137.5967,137.7934,135.9667,136.3976,58449.0
2022-01-27 11:20:00,145.58,145.67,144.76,145.32,44232.0,136.3695,136.4538,135.6014,136.126,44232.0
2022-01-27 11:30:00,145.31,146.0,145.19,145.33,31023.0,136.1166,136.763,136.0042,136.1354,31023.0
2022-01-27 11:40:00,145.41,145.71,144.91,144.92,37473.0,136.2103,136.4913,135.7419,135.7513,37473.0
2022-01-27 11:50:00,144.96,145.03,144.39,144.57,98442.0,135.7888,135.8543,135.2548,135.4234,98442.0
2022-01-27 12:00:00,144.59,144.83,144.22,144.28,85295.0,135.4422,135.667,135.0956,135.1518,85295.0
2022-01-27 12:10:00,144.32,144.36,143.63,143.84,42924.0,135.1893,135.2267,134.5429,134.7396,42924.0
2022-01-27 12:20:00,143.84,143.85,143.03,143.16,47555.0,134.7396,134.749,133.9809,134.1026,47555.0
2022-01-27 12:30:00,143.11,143.28,142.36,142.44,73566.0,134.0558,134.2151,133.3533,133.4282,73566.0
2022-01-27 12:40:00,142.39,143.39,142.25,142.37,53905.0,133.3814,134.3181,133.2502,133.3626,53905.0
2022-01-27 12:50:00,142.41,143.0,142.36,142.4,67685.0,133.4001,133.9528,133.3533,133.3907,67685.0
2022-01-27 13:00:00,142.31,142.41,141.34,141.67,47992.0,133.3064,133.4001,132.3978,132.7069,47992.0
2022-01-27 13:10:00,141.75,141.96,141.41,141.48,44558.0,132.7819,132.9786,132.4634,132.5289,44558.0
2022-01-27 13:20:00,141.51,141.51,140.86,141.23,110096.0,132.557,132.557,131.9482,132.2948,110096.0
2022-01-27 13:30:00,141.15,141.71,140.82,141.0,79541.0,132.2198,132.7444,131.9107,132.0793,79541.0
2022-01-27 13:40:00,141.01,141.48,140.86,141.17,96151.0,132.0887,132.5289,131.9482,132.2385,96151.0
2022-01-27 13:50:00,141.18,141.74,140.88,141.5,45120.0,132.2479,132.7725,131.9669,132.5477,45120.0
2022-01-27 14:00:00,141.56,142.55,141.56,142.24,46115.0,132.6039,133.5312,132.6039,133.2409,46115.0
2022-01-27 14:10:00,142.2,142.45,142.0,142.03,33364.0,133.2034,133.4376,133.016,133.0441,33364.0
2022-01-27 14:20:00,142.05,142.11,141.6,141.65,38475.0,133.0629,133.1191,132.6413,132.6882,38475.0
2022-01-27 14:30:00,141.66,141.92,141.17,141.74,51860.0,132.6975,132.9411,132.2385,132.7725,51860.0
2022-01-27 14:40:00,141.71,142.09,141.64,142.02,53540.0,132.7444,133.1003,132.6788,133.0348,53540.0
2022-01-27 14:50:00,141.96,141.96,141.26,141.72,33250.0,132.9786,132.9786,132.3229,132.7538,33250.0
2022-01-27 15:00:00,141.72,142.36,141.72,141.89,29189.0,132.7538,133.3533,132.7538,132.913,29189.0
2022-01-27 15:10:00,141.95,142.01,141.22,141.63,46775.0,132.9692,133.0254,132.2854,132.6694,46775.0
2022-01-27 15:20:00,141.68,142.92,141.56,142.66,39874.0,132.7163,133.8778,132.6039,133.6343,39874.0
2022-01-27 15:30:00,142.63,142.88,141.99,142.03,63428.0,133.6062,133.8404,133.0067,133.0441,63428.0
2022-01-27 15:40:00,142.03,142.62,141.68,142.07,160515.0,133.0441,133.5968,132.7163,133.0816,160515.0
2022-01-27 15:50:00,142.08,142.43,141.62,141.63,219700.0,133.091,133.4188,132.6601,132.6694,219700.0
2022-01-28 09:30:00,141.11,141.11,138.63,139.08,100765.0,132.1823,132.1823,129.8592,130.2808,100765.0
2022-01-28 09:40:00,139.05,140.85,138.75,140.12,74078.0,130.2527,131.9388,129.9717,131.255,74078.0
2022-01-28 09:50:00,140.18,140.77,138.66,139.0,65255.0,131.3112,131.8639,129.8874,130.2058,65255.0
2022-01-28 10:00:00,139.09,139.56,138.6,139.53,80840.0,130.2901,130.7304,129.8311,130.7023,80840.0
2022-01-28 10:10:00,139.53,140.43,139.45,140.43,42148.0,130.7023,131.5454,130.6274,131.5454,42148.0
2022-01-28 10:20:00,140.33,140.87,139.92,140.25,34955.0,131.4517,131.9575,131.0676,131.3768,34955.0
2022-01-28 10:30:00,140.28,140.5,139.96,140.23,32457.0,131.4049,131.6109,131.1051,131.358,32457.0
2022-01-28 10:40:00,140.11,140.11,139.01,140.01,46632.0,131.2456,131.2456,130.2152,131.1519,46632.0
2022-01-28 10:50:00,140.19,140.93,140.19,140.45,153130.0,131.3206,132.0137,131.3206,131.5641,153130.0
2022-01-28 11:00:00,140.52,140.75,139.96,139.97,55721.0,131.6297,131.8451,131.1051,131.1145,55721.0
2022-01-28 11:10:00,139.94,141.24,139.91,140.93,94732.0,131.0864,132.3041,131.0583,132.0137,94732.0
2022-01-28 11:20:00,140.95,141.05,140.41,140.66,56875.0,132.0325,132.1261,131.5266,131.7608,56875.0
2022-01-28 11:30:00,140.75,141.28,140.3,140.85,56096.0,131.8451,132.3416,131.4236,131.9388,56096.0
2022-01-28 11:40:00,140.87,140.96,140.52,140.77,38241.0,131.9575,132.0418,131.6297,131.8639,38241.0
2022-01-28 11:50:00,140.74,141.54,140.71,141.22,38146.0,131.8358,132.5851,131.8077,132.2854,38146.0
2022-01-28 12:00:00,141.18,141.65,141.06,141.31,63858.0,132.2479,132.6882,132.1355,132.3697,63858.0
2022-01-28 12:10:00,141.3,141.77,141.08,141.67,30401.0,132.3603,132.8006,132.1542,132.7069,30401.0
2022-01-28 12:20:00,141.66,141.69,140.92,140.93,34646.0,132.6975,132.7257,132.0044,132.0137,34646.0
2022-01-28 12:30:00,140.91,141.18,140.77,140.78,20197.0,131.995,132.2479,131.8639,131.8732,20197.0
2022-01-28 12:40:00,140.84,141.29,140.75,140.77,26032.0,131.9294,132.351,131.8451,131.8639,26032.0
2022-01-28 12:50:00,140.73,140.76,140.39,140.54,22822.0,131.8264,131.8545,131.5079,131.6484,22822.0
2022-01-28 13:00:00,140.53,141.03,140.53,140.99,17698.0,131.639,132.1074,131.639,132.0699,17698.0
2022-01-28 13:10:00,140.98,141.0,140.58,140.84,23825.0,132.0606,132.0793,131.6859,131.9294,23825.0
2022-01-28 13:20:00,140.84,141.02,140.64,141.0,23904.0,131.9294,132.098,131.7421,132.0793,23904.0
2022-01-28 13:30:00,141.04,141.32,140.8,140.97,59561.0,132.1168,132.3791,131.892,132.0512,59561.0
2022-01-28 13:40:00,140.94,141.02,140.68,140.92,21770.0,132.0231,132.098,131.7796,132.0044,21770.0
2022-01-28 13:50:00,140.94,141.25,140.68,140.68,30177.0,132.0231,132.3135,131.7796,131.7796,30177.0
2022-01-28 14:00:00,140.7,141.08,140.34,140.4,29566.0,131.7983,132.1542,131.4611,131.5173,29566.0
2022-01-28 14:10:00,140.38,140.38,139.8,139.8,31214.0,131.4985,131.4985,130.9552,130.9552,31214.0
2022-01-28 14:20:00,139.83,139.86,139.5,139.53,34459.0,130.9833,131.0114,130.6742,130.7023,34459.0
2022-01-28 14:30:00,139.5,139.78,139.08,139.78,47008.0,130.6742,130.9365,130.2808,130.9365,47008.0
2022-01-28 14:40:00,139.86,140.54,139.86,140.49,39137.0,131.0114,131.6484,131.0114,131.6016,39137.0
2022-01-28 14:50:00,140.51,141.06,140.4,140.92,29676.0,131.6203,132.1355,131.5173,132.0044,29676.0
2022-01-28 15:00:00,141.04,141.2,140.87,141.05,34176.0,132.1168,132.2667,131.9575,132.1261,34176.0
2022-01-28 15:10:00,141.06,141.13,140.78,141.03,51973.0,132.1355,132.2011,131.8732,132.1074,51973.0
2022-01-28 15:20:00,141.09,141.43,141.0,141.34,45978.0,132.1636,132.4821,132.0793,132.3978,45978.0
2022-01-28 15:30:00,141.32,141.77,140.85,141.71,44303.0,132.3791,132.8006,131.9388,132.7444,44303.0
2022-01-28 15:40:00,141.72,142.42,141.7,142.41,72281.0,132.7538,133.4095,132.735,133.4001,72281.0
2022-01-28 15:50:00,142.47,142.72,142.14,142.63,229272.0,133.4563,133.6905,133.1472,133.6062,229272.0
2022-01-31 09:30:00,141.34,142.04,140.6,140.97,124381.0,132.3978,133.0535,131.7046,132.0512,124381.0
2022-01-31 09:40:00,140.92,141.14,140.41,140.6,88329.0,132.0044,132.2104,131.5266,131.7046,88329.0
2022-01-31 09:50:00,140.55,141.58,140.55,141.43,98415.0,131.6578,132.6226,131.6578,132.4821,98415.0
2022-01-31 10:00:00,141.4,142.86,141.39,142.84,55029.0,132.454,133.8216,132.4446,133.8029,55029.0
2022-01-31 10:10:00,142.89,143.79,142.89,143.78,72634.0,133.8497,134.6928,133.8497,134.6834,72634.0
2022-01-31 10:20:00,143.77,143.94,143.62,143.64,47349.0,134.6741,134.8333,134.5335,134.5523,47349.0
2022-01-31 10:30:00,143.64,144.37,143.52,143.79,69458.0,134.5523,135.2361,134.4399,134.6928,69458.0
2022-01-31 10:40:00,143.77,143.85,143.42,143.85,40553.0,134.6741,134.749,134.3462,134.749,40553.0
2022-01-31 10:50:00,143.84,144.49,143.84,144.46,49319.0,134.7396,135.3485,134.7396,135.3204,49319.0
2022-01-31 11:00:00,144.46,144.87,144.4,144.69,46048.0,135.3204,135.7045,135.2642,135.5358,46048.0
2022-01-31 11:10:00,144.69,145.15,144.53,144.61,37651.0,135.5358,135.9667,135.386,135.4609,37651.0
2022-01-31 11:20:00,144.58,144.99,144.55,144.75,41778.0,135.4328,135.8169,135.4047,135.5921,41778.0
2022-01-31 11:30:00,144.76,145.17,144.49,144.56,27885.0,135.6014,135.9855,135.3485,135.4141,27885.0
2022-01-31 11:40:00,144.64,144.83,144.47,144.81,30101.0,135.489,135.667,135.3298,135.6483,30101.0
2022-01-31 11:50:00,144.83,145.43,144.79,145.23,46518.0,135.667,136.229,135.6295,136.0417,46518.0
2022-01-31 12:00:00,145.2,145.58,145.16,145.3,23113.0,136.0136,136.3695,135.9761,136.1073,23113.0
2022-01-31 12:10:00,145.38,146.04,145.31,146.04,41898.0,136.1822,136.8004,136.1166,136.8004,41898.0
2022-01-31 12:20:00,146.01,146.38,145.92,146.34,53236.0,136.7723,137.1189,136.688,137.0815,53236.0
2022-01-31 12:30:00,146.36,146.36,146.01,146.19,28625.0,137.1002,137.1002,136.7723,136.9409,28625.0
2022-01-31 12:40:00,146.2,146.7,146.17,146.63,35077.0,136.9503,137.4187,136.9222,137.3531,35077.0
2022-01-31 12:50:00,146.6,146.65,146.42,146.58,29563.0,137.325,137.3718,137.1564,137.3063,29563.0
2022-01-31 13:00:00,146.59,146.62,146.38,146.47,28353.0,137.3156,137.3437,137.1189,137.2032,28353.0
2022-01-31 13:10:00,146.48,146.76,146.27,146.76,37263.0,137.2126,137.4749,137.0159,137.4749,37263.0
2022-01-31 13:20:00,146.78,147.01,146.28,146.28,42000.0,137.4936,137.7091,137.0253,137.0253,42000.0
2022-01-31 13:30:00,146.3,146.5,146.18,146.34,30225.0,137.044,137.2313,136.9316,137.0815,30225.0
2022-01-31 13:40:00,146.23,146.39,145.97,146.3,39026.0,136.9784,137.1283,136.7349,137.044,39026.0
2022-01-31 13:50:00,146.31,146.61,146.29,146.45,27255.0,137.0534,137.3344,137.0346,137.1845,27255.0
2022-01-31 14:00:00,146.54,146.7,146.44,146.48,24681.0,137.2688,137.4187,137.1751,137.2126,24681.0
2022-01-31 14:10:00,146.45,146.5,146.29,146.39,17549.0,137.1845,137.2313,137.0346,137.1283,17549.0
2022-01-31 14:20:00,146.37,146.77,146.34,146.77,22274.0,137.1096,137.4843,137.0815,137.4843,22274.0
2022-01-31 14:30:00,146.77,146.86,146.72,146.76,40684.0,137.4843,137.5686,137.4374,137.4749,40684.0
2022-01-31 14:40:00,146.73,146.85,146.59,146.79,48798.0,137.4468,137.5592,137.3156,137.503,48798.0
2022-01-31 14:50:00,146.75,146.75,146.41,146.51,38255.0,137.4655,137.4655,137.147,137.2407,38255.0
2022-01-31 15:00:00,146.52,146.79,146.49,146.66,29271.0,137.2501,137.503,137.222,137.3812,29271.0
2022-01-31 15:10:00,146.68,146.69,145.67,145.68,20497.0,137.3999,137.4093,136.4538,136.4632,20497.0
2022-01-31 15:20:00,145.67,146.3,145.67,146.22,55151.0,136.4538,137.044,136.4538,136.969,55151.0
2022-01-31 15:30:00,146.22,146.39,145.91,146.28,68126.0,136.969,137.1283,136.6787,137.0253,68126.0
2022-01-31 15:40:00,146.27,146.76,146.13,146.69,77594.0,137.0159,137.4749,136.8847,137.4093,77594.0
2022-01-31 15:50:00,146.64,146.94,146.62,146.73,246483.0,137.3625,137.6435,137.3437,137.4468,246483.0
2022-02-01 09:30:00,147.0,148.16,145.97,147.88,75358.0,137.6997,138.7863,136.7349,138.524,75358.0
2022-02-01 09:40:00,147.6,148.07,146.83,147.54,32844.0,138.2617,138.702,137.5405,138.2055,32844.0
2022-02-01 09:50:00,147.42,148.39,147.24,147.81,45937.0,138.0931,139.0018,137.9245,138.4585,45937.0
2022-02-01 10:00:00,147.74,147.79,146.41,146.78,59355.0,138.3929,138.4397,137.147,137.4936,59355.0
2022-02-01 10:10:00,146.84,147.47,146.5,147.38,31250.0,137.5498,138.14,137.2313,138.0557,31250.0
2022-02-01 10:20:00,147.37,148.28,147.3,147.81,60456.0,138.0463,138.8987,137.9807,138.4585,60456.0
2022-02-01 10:30:00,147.87,148.53,147.87,148.11,19132.0,138.5147,139.1329,138.5147,138.7395,19132.0
2022-02-01 10:40:00,148.21,148.46,147.93,147.94,15676.0,138.8331,139.0673,138.5709,138.5802,15676.0
2022-02-01 10:50:00,147.93,148.74,147.93,148.65,26960.0,138.5709,139.3296,138.5709,139.2453,26960.0
2022-02-01 11:00:00,148.69,148.88,148.0,148.31,28410.0,139.2828,139.4608,138.6364,138.9268,28410.0
2022-02-01 11:10:00,148.35,148.85,148.3,148.61,26688.0,138.9643,139.4327,138.9175,139.2078,26688.0
2022-02-01 11:20:00,148.65,148.82,148.28,148.32,28505.0,139.2453,139.4046,138.8987,138.9362,28505.0
2022-02-01 11:30:00,148.27,148.84,147.76,148.84,22149.0,138.8894,139.4233,138.4116,139.4233,22149.0
2022-02-01 11:40:00,148.87,149.06,148.72,148.9,22765.0,139.4514,139.6294,139.3109,139.4795,22765.0
2022-02-01 11:50:00,148.93,149.1,148.55,148.97,16397.0,139.5076,139.6668,139.1516,139.5451,16397.0
2022-02-01 12:00:00,148.94,149.1,148.86,148.92,8955.0,139.517,139.6668,139.442,139.4982,8955.0
2022-02-01 12:10:00,148.97,149.06,148.74,148.94,25013.0,139.5451,139.6294,139.3296,139.517,25013.0
2022-02-01 12:20:00,148.89,149.11,148.76,148.97,18904.0,139.4701,139.6762,139.3484,139.5451,18904.0
2022-02-01 12:30:00,149.0,149.06,148.69,148.84,24488.0,139.5732,139.6294,139.2828,139.4233,24488.0
2022-02-01 12:40:00,148.88,149.11,148.77,148.98,67661.0,139.4608,139.6762,139.3577,139.5544,67661.0
2022-02-01 12:50:00,148.96,149.1,148.91,149.03,31522.0,139.5357,139.6668,139.4889,139.6013,31522.0
2022-02-01 13:00:00,149.04,149.15,148.62,148.77,40288.0,139.6106,139.7137,139.2172,139.3577,40288.0
2022-02-01 13:10:00,148.76,148.85,148.57,148.8,44088.0,139.3484,139.4327,139.1704,139.3858,44088.0
2022-02-01 13:20:00,148.85,149.08,148.85,149.08,19789.0,139.4327,139.6481,139.4327,139.6481,19789.0
2022-02-01 13:30:00,149.1,149.65,149.1,149.46,28977.0,139.6668,140.182,139.6668,140.0041,28977.0
2022-02-01 13:40:00,149.43,149.76,149.42,149.66,29369.0,139.976,140.2851,139.9666,140.1914,29369.0
2022-02-01 13:50:00,149.69,149.74,149.37,149.47,10950.0,140.2195,140.2663,139.9198,140.0134,10950.0
2022-02-01 14:00:00,149.49,149.68,149.43,149.49,15212.0,140.0322,140.2101,139.976,140.0322,15212.0
2022-02-01 14:10:00,149.49,149.49,149.03,149.37,20349.0,140.0322,140.0322,139.6013,139.9198,20349.0
2022-02-01 14:20:00,149.34,149.41,149.16,149.39,31702.0,139.8917,139.9572,139.723,139.9385,31702.0
2022-02-01 14:30:00,149.4,149.53,149.32,149.43,31943.0,139.9479,140.0696,139.8729,139.976,31943.0
2022-02-01 14:40:00,149.44,149.5,149.3,149.4,17612.0,139.9853,140.0415,139.8542,139.9479,17612.0
2022-02-01 14:50:00,149.36,149.57,149.2,149.54,19180.0,139.9104,140.1071,139.7605,140.079,19180.0
2022-02-01 15:00:00,149.51,150.11,149.49,150.07,59104.0,140.0509,140.6129,140.0322,140.5755,59104.0
2022-02-01 15:10:00,150.12,150.16,149.83,149.9,26944.0,140.6223,140.6598,140.3507,140.4162,26944.0
2022-02-01 15:20:00,149.94,150.29,149.83,150.23,39782.0,140.4537,140.7816,140.3507,140.7253,39782.0
2022-02-01 15:30:00,150.23,150.63,150.23,150.31,60290.0,140.7253,141.1,140.7253,140.8003,60290.0
2022-02-01 15:40:00,150.35,150.82,150.35,150.6,87690.0,140.8378,141.278,140.8378,141.0719,87690.0
2022-02-01 15:50:00,150.65,150.86,150.35,150.47,242100.0,141.1188,141.3155,140.8378,140.9502,242100.0
2022-02-02 09:30:00,149.48,150.54,149.27,149.27,68254.0,140.0228,141.0157,139.8261,139.8261,68254.0
2022-02-02 09:40:00,149.2,149.53,148.11,148.11,46200.0,139.7605,140.0696,138.7395,138.7395,46200.0
2022-02-02 09:50:00,148.05,148.74,147.17,147.17,47071.0,138.6833,139.3296,137.8589,137.8589,47071.0
2022-02-02 10:00:00,147.26,147.65,146.93,147.65,70852.0,137.9433,138.3086,137.6341,138.3086,70852.0
2022-02-02 10:10:00,147.65,147.79,147.36,147.73,32691.0,138.3086,138.4397,138.0369,138.3835,32691.0
2022-02-02 10:20:00,147.82,147.82,147.23,147.3,48168.0,138.4678,138.4678,137.9151,137.9807,48168.0
2022-02-02 10:30:00,147.28,147.59,147.0,147.28,47399.0,137.962,138.2524,137.6997,137.962,47399.0
2022-02-02 10:40:00,147.33,148.55,147.33,148.3,24269.0,138.0088,139.1516,138.0088,138.9175,24269.0
2022-02-02 10:50:00,148.21,148.73,147.64,148.28,39606.0,138.8331,139.3202,138.2992,138.8987,39606.0
2022-02-02 11:00:00,148.27,148.33,147.71,147.78,28062.0,138.8894,138.9456,138.3648,138.4304,28062.0
2022-02-02 11:10:00,147.78,147.89,147.4,147.64,18075.0,138.4304,138.5334,138.0744,138.2992,18075.0
2022-02-02 11:20:00,147.62,147.84,147.52,147.63,16505.0,138.2805,138.4866,138.1868,138.2898,16505.0
2022-02-02 11:30:00,147.66,147.95,147.57,147.59,19288.0,138.3179,138.5896,138.2336,138.2524,19288.0
2022-02-02 11:40:00,147.62,148.26,147.62,148.16,18495.0,138.2805,138.88,138.2805,138.7863,18495.0
2022-02-02 11:50:00,148.15,148.34,148.0,148.15,29797.0,138.7769,138.9549,138.6364,138.7769,29797.0
2022-02-02 12:00:00,148.17,148.61,148.0,148.59,16534.0,138.7957,139.2078,138.6364,139.1891,16534.0
2022-02-02 12:10:00,148.57,148.76,148.4,148.48,26699.0,139.1704,139.3484,139.0111,139.0861,26699.0
2022-02-02 12:20:00,148.46,148.57,148.41,148.55,9632.0,139.0673,139.1704,139.0205,139.1516,9632.0
2022-02-02 12:30:00,148.52,148.92,148.49,148.91,26773.0,139.1235,139.4982,139.0954,139.4889,26773.0
2022-02-02 12:40:00,148.98,149.07,148.74,148.89,30573.0,139.5544,139.6387,139.3296,139.4701,30573.0
2022-02-02 12:50:00,148.89,148.89,148.66,148.7,24110.0,139.4701,139.4701,139.2547,139.2921,24110.0
2022-02-02 13:00:00,148.76,149.1,148.72,148.97,15088.0,139.3484,139.6668,139.3109,139.5451,15088.0
2022-02-02 13:10:00,148.98,149.4,148.91,149.33,21804.0,139.5544,139.9479,139.4889,139.8823,21804.0
2022-02-02 13:20:00,149.34,149.38,148.99,149.17,17192.0,139.8917,139.9291,139.5638,139.7324,17192.0
2022-02-02 13:30:00,149.23,149.75,149.23,149.69,12115.0,139.7886,140.2757,139.7886,140.2195,12115.0
2022-02-02 13:40:00,149.72,149.87,149.61,149.71,16142.0,140.2476,140.3881,140.1446,140.2382,16142.0
2022-02-02 13:50:00,149.7,149.89,149.63,149.89,23876.0,140.2289,140.4069,140.1633,140.4069,23876.0
2022-02-02 14:00:00,149.93,150.2,149.9,150.13,25037.0,140.4443,140.6972,140.4162,140.6317,25037.0
2022-02-02 14:10:00,150.1,150.31,149.92,150.18,24257.0,140.6036,140.8003,140.435,140.6785,24257.0
2022-02-02 14:20:00,150.1,150.11,149.4,149.54,22132.0,140.6036,140.6129,139.9479,140.079,22132.0
2022-02-02 14:30:00,149.57,149.93,149.53,149.75,25255.0,140.1071,140.4443,140.0696,140.2757,25255.0
2022-02-02 14:40:00,149.74,150.06,149.73,149.92,19284.0,140.2663,140.5661,140.257,140.435,19284.0
2022-02-02 14:50:00,149.87,149.89,149.43,149.5,22041.0,140.3881,140.4069,139.976,140.0415,22041.0
2022-02-02 15:00:00,149.51,149.98,149.48,149.93,37163.0,140.0509,140.4912,140.0228,140.4443,37163.0
2022-02-02 15:10:00,149.93,149.98,149.64,149.72,74848.0,140.4443,140.4912,140.1727,140.2476,74848.0
2022-02-02 15:20:00,149.75,149.76,149.38,149.42,53715.0,140.2757,140.2851,139.9291,139.9666,53715.0
2022-02-02 15:30:00,149.38,149.72,149.36,149.59,66170.0,139.9291,140.2476,139.9104,140.1258,66170.0
2022-02-02 15:40:00,149.57,149.98,149.55,149.85,117263.0,140.1071,140.4912,140.0884,140.3694,117263.0
2022-02-02 15:50:00,149.79,149.89,149.46,149.62,165232.0,140.3132,140.4069,140.0041,140.1539,165232.0
2022-02-03 09:30:00,148.91,149.35,148.0,149.25,66908.0,139.4889,139.901,138.6364,139.8073,66908.0
2022-02-03 09:40:00,149.34,149.62,148.74,148.81,26514.0,139.8917,140.1539,139.3296,139.3952,26514.0
2022-02-03 09:50:00,148.8,149.44,148.65,148.84,25544.0,139.3858,139.9853,139.2453,139.4233,25544.0
2022-02-03 10:00:00,148.95,149.86,148.64,149.51,28000.0,139.5263,140.3788,139.2359,140.0509,28000.0
2022-02-03 10:10:00,149.46,150.25,149.35,150.12,25173.0,140.0041,140.7441,139.901,140.6223,25173.0
2022-02-03 10:20:00,150.15,150.27,149.54,150.01,48645.0,140.6504,140.7628,140.079,140.5193,48645.0
2022-02-03 10:30:00,150.11,150.21,149.74,150.08,17693.0,140.6129,140.7066,140.2663,140.5848,17693.0
2022-02-03 10:40:00,150.13,150.6,150.07,150.46,22933.0,140.6317,141.0719,140.5755,140.9408,22933.0
2022-02-03 10:50:00,150.57,150.96,150.53,150.61,25550.0,141.0438,141.4092,141.0064,141.0813,25550.0
2022-02-03 11:00:00,150.59,151.11,150.43,150.99,37437.0,141.0626,141.5497,140.9127,141.4373,37437.0
2022-02-03 11:10:00,150.99,151.03,150.34,150.34,29870.0,141.4373,141.4747,140.8284,140.8284,29870.0
2022-02-03 11:20:00,150.33,150.79,150.33,150.46,18848.0,140.819,141.2499,140.819,140.9408,18848.0
2022-02-03 11:30:00,150.57,150.68,150.27,150.38,22351.0,141.0438,141.1469,140.7628,140.8659,22351.0
2022-02-03 11:40:00,150.31,150.37,149.95,150.1,18396.0,140.8003,140.8565,140.4631,140.6036,18396.0
2022-02-03 11:50:00,150.09,150.2,149.87,149.94,16408.0,140.5942,140.6972,140.3881,140.4537,16408.0
2022-02-03 12:00:00,149.99,150.13,149.34,149.62,34240.0,140.5005,140.6317,139.8917,140.1539,34240.0
2022-02-03 12:10:00,149.6,149.7,149.1,149.1,14945.0,140.1352,140.2289,139.6668,139.6668,14945.0
2022-02-03 12:20:00,149.1,149.46,149.04,149.46,24872.0,139.6668,140.0041,139.6106,140.0041,24872.0
2022-02-03 12:30:00,149.43,149.7,149.35,149.52,16713.0,139.976,140.2289,139.901,140.0603,16713.0
2022-02-03 12:40:00,149.51,149.61,148.97,149.08,15540.0,140.0509,140.1446,139.5451,139.6481,15540.0
2022-02-03 12:50:00,149.14,149.38,149.14,149.26,14289.0,139.7043,139.9291,139.7043,139.8167,14289.0
2022-02-03 13:00:00,149.22,149.24,148.77,148.84,8756.0,139.7792,139.798,139.3577,139.4233,8756.0
2022-02-03 13:10:00,148.78,148.97,148.73,148.79,14023.0,139.3671,139.5451,139.3202,139.3765,14023.0
2022-02-03 13:20:00,148.83,149.28,148.82,149.05,15768.0,139.4139,139.8355,139.4046,139.62,15768.0
2022-02-03 13:30:00,149.12,149.3,149.04,149.09,17260.0,139.6856,139.8542,139.6106,139.6575,17260.0
2022-02-03 13:40:00,149.11,149.2,148.94,148.97,6714.0,139.6762,139.7605,139.517,139.5451,6714.0
2022-02-03 13:50:00,148.95,149.02,148.73,148.86,11924.0,139.5263,139.5919,139.3202,139.442,11924.0
2022-02-03 14:00:00,148.86,149.03,148.75,148.83,36979.0,139.442,139.6013,139.339,139.4139,36979.0
2022-02-03 14:10:00,148.83,148.86,148.63,148.67,35100.0,139.4139,139.442,139.2266,139.264,35100.0
2022-02-03 14:20:00,148.68,148.84,148.3,148.37,52157.0,139.2734,139.4233,138.9175,138.983,52157.0
2022-02-03 14:30:00,148.3,148.47,148.15,148.22,15739.0,138.9175,139.0767,138.7769,138.8425,15739.0
2022-02-03 14:40:00,148.21,148.22,148.0,148.18,30759.0,138.8331,138.8425,138.6364,138.805,30759.0
2022-02-03 14:50:00,148.15,148.48,148.08,148.45,24963.0,138.7769,139.0861,138.7114,139.058,24963.0
2022-02-03 15:00:00,148.48,148.5,148.0,148.1,32814.0,139.0861,139.1048,138.6364,138.7301,32814.0
2022-02-03 15:10:00,148.15,148.58,148.13,148.52,54338.0,138.7769,139.1797,138.7582,139.1235,54338.0
2022-02-03 15:20:00,148.49,148.72,148.48,148.7,47832.0,139.0954,139.3109,139.0861,139.2921,47832.0
2022-02-03 15:30:00,148.68,148.68,148.18,148.39,75921.0,139.2734,139.2734,138.805,139.0018,75921.0
2022-02-03 15:40:00,148.39,148.54,148.09,148.13,72667.0,139.0018,139.1423,138.7207,138.7582,72667.0
2022-02-03 15:50:00,148.06,148.5,147.9,148.29,136781.0,138.6926,139.1048,138.5428,138.9081,136781.0
2022-02-04 09:30:00,149.0,150.35,148.75,150.21,63508.0,139.5732,140.8378,139.339,140.7066,63508.0
2022-02-04 09:40:00,150.12,150.39,149.78,149.82,53759.0,140.6223,140.8752,140.3038,140.3413,53759.0
2022-02-04 09:50:00,149.74,149.95,148.57,148.76,58377.0,140.2663,140.4631,139.1704,139.3484,58377.0
2022-02-04 10:00:00,148.88,149.64,148.64,149.5,48145.0,139.4608,140.1727,139.2359,140.0415,48145.0
2022-02-04 10:10:00,149.49,150.38,149.34,150.19,42037.0,140.0322,140.8659,139.8917,140.6879,42037.0
2022-02-04 10:20:00,150.16,150.89,150.12,150.39,27564.0,140.6598,141.3436,140.6223,140.8752,27564.0
2022-02-04 10:30:00,150.44,150.8,150.08,150.08,26152.0,140.9221,141.2593,140.5848,140.5848,26152.0
2022-02-04 10:40:00,150.03,150.75,150.01,150.08,46756.0,140.538,141.2124,140.5193,140.5848,46756.0
2022-02-04 10:50:00,150.04,150.26,149.67,149.9,31986.0,140.5474,140.7534,140.2008,140.4162,31986.0
2022-02-04 11:00:00,149.84,149.88,149.31,149.31,17091.0,140.36,140.3975,139.8636,139.8636,17091.0
2022-02-04 11:10:00,149.24,149.24,148.87,149.12,17054.0,139.798,139.798,139.4514,139.6856,17054.0
2022-02-04 11:20:00,149.08,149.5,148.87,149.29,17639.0,139.6481,140.0415,139.4514,139.8448,17639.0
2022-02-04 11:30:00,149.23,149.86,149.14,149.8,27512.0,139.7886,140.3788,139.7043,140.3226,27512.0
2022-02-04 11:40:00,149.83,150.13,149.7,150.01,22771.0,140.3507,140.6317,140.2289,140.5193,22771.0
2022-02-04 11:50:00,150.02,150.21,149.89,149.89,15637.0,140.5286,140.7066,140.4069,140.4069,15637.0
2022-02-04 12:00:00,149.89,149.98,149.38,149.56,19360.0,140.4069,140.4912,139.9291,140.0977,19360.0
2022-02-04 12:10:00,149.59,149.85,149.41,149.69,12286.0,140.1258,140.3694,139.9572,140.2195,12286.0
2022-02-04 12:20:00,149.66,149.87,149.52,149.79,13102.0,140.1914,140.3881,140.0603,140.3132,13102.0
2022-02-04 12:30:00,149.87,149.97,149.61,149.89,7347.0,140.3881,140.4818,140.1446,140.4069,7347.0
2022-02-04 12:40:00,149.93,149.97,149.75,149.86,12404.0,140.4443,140.4818,140.2757,140.3788,12404.0
2022-02-04 12:50:00,149.89,150.06,149.83,150.01,10234.0,140.4069,140.5661,140.3507,140.5193,10234.0
2022-02-04 13:00:00,150.04,150.5,150.04,150.44,17095.0,140.5474,140.9783,140.5474,140.9221,17095.0
2022-02-04 13:10:00,150.43,150.51,150.06,150.06,14444.0,140.9127,140.9876,140.5661,140.5661,14444.0
2022-02-04 13:20:00,150.07,150.36,150.05,150.15,20381.0,140.5755,140.8471,140.5567,140.6504,20381.0
2022-02-04 13:30:00,150.22,150.31,150.07,150.28,18812.0,140.716,140.8003,140.5755,140.7722,18812.0
2022-02-04 13:40:00,150.25,150.44,150.12,150.33,13287.0,140.7441,140.9221,140.6223,140.819,13287.0
2022-02-04 13:50:00,150.34,150.5,150.01,150.09,34983.0,140.8284,140.9783,140.5193,140.5942,34983.0
2022-02-04 14:00:00,150.08,150.36,150.0,150.1,21692.0,140.5848,140.8471,140.5099,140.6036,21692.0
2022-02-04 14:10:00,150.06,150.12,149.79,149.8,18989.0,140.5661,140.6223,140.3132,140.3226,18989.0
2022-02-04 14:20:00,149.83,150.19,149.75,150.06,45638.0,140.3507,140.6879,140.2757,140.5661,45638.0
2022-02-04 14:30:00,150.01,150.2,149.93,150.2,17683.0,140.5193,140.6972,140.4443,140.6972,17683.0
2022-02-04 14:40:00,150.2,150.36,149.99,150.09,16497.0,140.6972,140.8471,140.5005,140.5942,16497.0
2022-02-04 14:50:00,150.13,150.3,150.07,150.27,20139.0,140.6317,140.7909,140.5755,140.7628,20139.0
2022-02-04 15:00:00,150.27,150.76,150.27,150.66,41619.0,140.7628,141.2218,140.7628,141.1281,41619.0
2022-02-04 15:10:00,150.62,151.21,150.56,151.03,41094.0,141.0907,141.6433,141.0345,141.4747,41094.0
2022-02-04 15:20:00,151.05,151.44,151.0,151.38,39915.0,141.4935,141.8588,141.4466,141.8026,39915.0
2022-02-04 15:30:00,151.48,151.87,151.47,151.85,65090.0,141.8963,142.2616,141.8869,142.2429,65090.0
2022-02-04 15:40:00,151.87,151.88,150.96,151.1,72833.0,142.2616,142.271,141.4092,141.5403,72833.0
2022-02-04 15:50:00,151.09,151.33,150.31,150.35,176894.0,141.5309,141.7558,140.8003,140.8378,176894.0
2022-02-07 09:30:00,151.22,151.33,150.35,151.09,40258.0,141.6527,141.7558,140.8378,141.5309,40258.0
2022-02-07 09:40:00,150.88,151.01,150.33,150.33,8529.0,141.3342,141.456,140.819,140.819,8529.0
2022-02-07 09:50:00,150.45,150.93,150.32,150.79,31643.0,140.9314,141.3811,140.8097,141.2499,31643.0
2022-02-07 10:00:00,151.2,151.44,150.89,151.26,16714.0,141.634,141.8588,141.3436,141.6902,16714.0
2022-02-07 10:10:00,151.36,151.4,150.69,150.84,24048.0,141.7839,141.8213,141.1562,141.2968,24048.0
2022-02-07 10:20:00,150.85,151.5,150.79,151.45,16389.0,141.3061,141.915,141.2499,141.8682,16389.0
2022-02-07 10:30:00,151.41,151.89,151.22,151.56,21921.0,141.8307,142.2803,141.6527,141.9712,21921.0
2022-02-07 10:40:00,151.56,152.11,151.18,152.11,22689.0,141.9712,142.4864,141.6152,142.4864,22689.0
2022-02-07 10:50:00,152.1,152.33,151.82,151.89,31344.0,142.477,142.6925,142.2148,142.2803,31344.0
2022-02-07 11:00:00,151.9,152.49,151.86,152.49,39412.0,142.2897,142.8424,142.2522,142.8424,39412.0
2022-02-07 11:10:00,152.44,152.67,152.38,152.61,19986.0,142.7955,143.011,142.7393,142.9548,19986.0
2022-02-07 11:20:00,152.61,152.61,152.27,152.49,18588.0,142.9548,142.9548,142.6363,142.8424,18588.0
2022-02-07 11:30:00,152.49,152.49,151.75,151.85,18496.0,142.8424,142.8424,142.1492,142.2429,18496.0
2022-02-07 11:40:00,151.77,152.23,151.72,152.23,27232.0,142.1679,142.5988,142.1211,142.5988,27232.0
2022-02-07 11:50:00,152.25,152.34,151.98,152.26,20091.0,142.6175,142.7019,142.3646,142.6269,20091.0
2022-02-07 12:00:00,152.22,152.22,151.73,151.73,10246.0,142.5894,142.5894,142.1304,142.1304,10246.0
2022-02-07 12:10:00,151.71,151.91,151.65,151.66,15251.0,142.1117,142.2991,142.0555,142.0649,15251.0
2022-02-07 12:20:00,151.63,151.92,151.62,151.65,12137.0,142.0368,142.3084,142.0274,142.0555,12137.0
2022-02-07 12:30:00,151.66,152.07,151.57,151.68,11818.0,142.0649,142.4489,141.9806,142.0836,11818.0
2022-02-07 12:40:00,151.72,152.0,151.71,151.82,13900.0,142.1211,142.3834,142.1117,142.2148,13900.0
2022-02-07 12:50:00,151.83,151.92,151.67,151.86,24660.0,142.2241,142.3084,142.0742,142.2522,24660.0
2022-02-07 13:00:00,151.87,152.02,151.7,151.82,45998.0,142.2616,142.4021,142.1023,142.2148,45998.0
2022-02-07 13:10:00,151.81,152.16,151.8,151.88,27549.0,142.2054,142.5332,142.196,142.271,27549.0
2022-02-07 13:20:00,151.87,151.96,151.7,151.96,29778.0,142.2616,142.3459,142.1023,142.3459,29778.0
2022-02-07 13:30:00,151.98,152.28,151.97,152.28,32153.0,142.3646,142.6456,142.3553,142.6456,32153.0
2022-02-07 13:40:00,152.31,152.45,152.09,152.45,18885.0,142.6738,142.8049,142.4677,142.8049,18885.0
2022-02-07 13:50:00,152.41,152.69,152.34,152.53,20283.0,142.7674,143.0297,142.7019,142.8798,20283.0
2022-02-07 14:00:00,152.51,152.67,152.28,152.28,14674.0,142.8611,143.011,142.6456,142.6456,14674.0
2022-02-07 14:10:00,152.26,152.53,152.18,152.44,17162.0,142.6269,142.8798,142.552,142.7955,17162.0
2022-02-07 14:20:00,152.42,152.57,152.37,152.46,20564.0,142.7768,142.9173,142.73,142.8143,20564.0
2022-02-07 14:30:00,152.46,152.53,152.35,152.35,21825.0,142.8143,142.8798,142.7112,142.7112,21825.0
2022-02-07 14:40:00,152.39,152.55,152.39,152.46,33306.0,142.7487,142.8986,142.7487,142.8143,33306.0
2022-02-07 14:50:00,152.44,152.97,152.42,152.97,55550.0,142.7955,143.292,142.7768,143.292,55550.0
2022-02-07 15:00:00,152.87,153.09,152.63,152.94,41053.0,143.1983,143.4044,142.9735,143.2639,41053.0
2022-02-07 15:10:00,152.94,153.17,152.94,153.11,37127.0,143.2639,143.4793,143.2639,143.4231,37127.0
2022-02-07 15:20:00,153.1,153.48,152.97,153.0,78252.0,143.4138,143.7697,143.292,143.3201,78252.0
2022-02-07 15:30:00,153.03,153.32,152.51,152.51,64006.0,143.3482,143.6199,142.8611,142.8611,64006.0
2022-02-07 15:40:00,152.5,152.73,152.12,152.22,62921.0,142.8517,143.0672,142.4958,142.5894,62921.0
2022-02-07 15:50:00,152.29,152.76,151.8,152.2,112426.0,142.655,143.0953,142.196,142.5707,112426.0
2022-02-08 09:30:00,153.5,154.38,152.91,153.22,77567.0,143.7885,144.6128,143.2358,143.5262,77567.0
2022-02-08 09:40:00,153.22,153.83,153.17,153.33,44659.0,143.5262,144.0976,143.4793,143.6292,44659.0
2022-02-08 09:50:00,153.26,153.52,153.06,153.44,52538.0,143.5636,143.8072,143.3763,143.7323,52538.0
2022-02-08 10:00:00,153.35,153.62,152.64,153.46,44279.0,143.648,143.9009,142.9829,143.751,44279.0
2022-02-08 10:10:00,153.54,154.36,153.54,154.11,56396.0,143.8259,144.5941,143.8259,144.3599,56396.0
2022-02-08 10:20:00,154.07,154.48,153.91,153.97,28934.0,144.3224,144.7065,144.1725,144.2287,28934.0
2022-02-08 10:30:00,154.01,154.69,154.01,154.56,31517.0,144.2662,144.9032,144.2662,144.7814,31517.0
2022-02-08 10:40:00,154.54,154.73,154.11,154.73,41931.0,144.7627,144.9406,144.3599,144.9406,41931.0
2022-02-08 10:50:00,154.71,154.77,154.55,154.68,44511.0,144.9219,144.9781,144.772,144.8938,44511.0
2022-02-08 11:00:00,154.7,155.2,154.67,154.84,82064.0,144.9125,145.3809,144.8844,145.0437,82064.0
2022-02-08 11:10:00,154.84,154.99,154.62,154.75,28973.0,145.0437,145.1842,144.8376,144.9594,28973.0
2022-02-08 11:20:00,154.81,154.81,154.18,154.25,30208.0,145.0156,145.0156,144.4254,144.491,30208.0
2022-02-08 11:30:00,154.29,154.59,154.21,154.51,22936.0,144.5285,144.8095,144.4535,144.7346,22936.0
2022-02-08 11:40:00,154.49,154.88,154.49,154.88,21529.0,144.7158,145.0812,144.7158,145.0812,21529.0
2022-02-08 11:50:00,154.86,155.0,154.72,155.0,26611.0,145.0624,145.1936,144.9313,145.1936,26611.0
2022-02-08 12:00:00,155.01,155.17,154.59,154.69,43614.0,145.2029,145.3528,144.8095,144.9032,43614.0
2022-02-08 12:10:00,154.68,154.7,154.23,154.24,18915.0,144.8938,144.9125,144.4723,144.4816,18915.0
2022-02-08 12:20:00,154.24,154.67,154.24,154.44,22234.0,144.4816,144.8844,144.4816,144.669,22234.0
2022-02-08 12:30:00,154.44,154.9,154.39,154.72,21866.0,144.669,145.0999,144.6222,144.9313,21866.0
2022-02-08 12:40:00,154.74,154.85,154.65,154.68,20752.0,144.95,145.0531,144.8657,144.8938,20752.0
2022-02-08 12:50:00,154.69,155.01,154.66,155.0,15980.0,144.9032,145.2029,144.8751,145.1936,15980.0
2022-02-08 13:00:00,155.04,155.38,155.03,155.13,33044.0,145.231,145.5495,145.2217,145.3153,33044.0
2022-02-08 13:10:00,155.15,155.18,154.89,154.97,25056.0,145.3341,145.3622,145.0905,145.1655,25056.0
2022-02-08 13:20:00,154.96,155.08,154.78,154.85,27592.0,145.1561,145.2685,144.9875,145.0531,27592.0
2022-02-08 13:30:00,154.82,155.36,154.73,155.16,44339.0,145.025,145.5308,144.9406,145.3434,44339.0
2022-02-08 13:40:00,155.1,155.3,155.03,155.28,17602.0,145.2872,145.4746,145.2217,145.4558,17602.0
2022-02-08 13:50:00,155.33,155.67,155.33,155.65,28266.0,145.5027,145.8212,145.5027,145.8024,28266.0
2022-02-08 14:00:00,155.65,155.85,155.65,155.74,25959.0,145.8024,145.9898,145.8024,145.8867,25959.0
2022-02-08 14:10:00,155.73,155.74,155.44,155.48,22871.0,145.8774,145.8867,145.6057,145.6432,22871.0
2022-02-08 14:20:00,155.49,155.49,154.99,155.14,24053.0,145.6526,145.6526,145.1842,145.3247,24053.0
2022-02-08 14:30:00,155.16,155.48,155.01,155.01,36134.0,145.3434,145.6432,145.2029,145.2029,36134.0
2022-02-08 14:40:00,154.99,155.04,154.47,154.56,32905.0,145.1842,145.231,144.6971,144.7814,32905.0
2022-02-08 14:50:00,154.57,154.91,154.55,154.69,21259.0,144.7908,145.1093,144.772,144.9032,21259.0
2022-02-08 15:00:00,154.69,154.95,154.6,154.92,28302.0,144.9032,145.1467,144.8189,145.1186,28302.0
2022-02-08 15:10:00,154.95,155.7,154.95,155.55,38052.0,145.1467,145.8493,145.1467,145.7088,38052.0
2022-02-08 15:20:00,155.54,155.75,155.4,155.72,47510.0,145.6994,145.8961,145.5683,145.868,47510.0
2022-02-08 15:30:00,155.73,156.18,155.73,156.06,70672.0,145.8774,146.2989,145.8774,146.1865,70672.0
2022-02-08 15:40:00,156.07,156.3,155.89,155.96,70860.0,146.1959,146.4113,146.0273,146.0928,70860.0
2022-02-08 15:50:00,156.0,156.32,155.75,155.98,169247.0,146.1303,146.43,145.8961,146.1116,169247.0
2022-02-09 09:30:00,156.94,158.0,156.78,157.25,69181.0,147.0108,148.0038,146.8609,147.3012,69181.0
2022-02-09 09:40:00,157.37,158.35,157.34,158.29,52697.0,147.4136,148.3316,147.3855,148.2754,52697.0
2022-02-09 09:50:00,158.22,158.89,158.08,158.56,74477.0,148.2098,148.8375,148.0787,148.5283,74477.0
2022-02-09 10:00:00,158.65,159.72,158.64,159.53,54147.0,148.6126,149.6149,148.6033,149.437,54147.0
2022-02-09 10:10:00,159.48,159.91,158.99,159.33,64718.0,149.3901,149.7929,148.9311,149.2496,64718.0
2022-02-09 10:20:00,159.16,159.5,158.95,159.43,49052.0,149.0904,149.4089,148.8937,149.3433,49052.0
2022-02-09 10:30:00,159.49,159.92,159.18,159.22,34035.0,149.3995,149.8023,149.1091,149.1466,34035.0
2022-02-09 10:40:00,159.32,159.47,158.99,159.4,32855.0,149.2402,149.3808,148.9311,149.3152,32855.0
2022-02-09 10:50:00,159.41,159.76,159.4,159.52,35544.0,149.3246,149.6524,149.3152,149.4276,35544.0
2022-02-09 11:00:00,159.56,159.68,159.26,159.45,28651.0,149.4651,149.5775,149.184,149.362,28651.0
2022-02-09 11:10:00,159.43,159.58,159.16,159.2,56260.0,149.3433,149.4838,149.0904,149.1278,56260.0
2022-02-09 11:20:00,159.24,159.42,159.07,159.34,20608.0,149.1653,149.3339,149.0061,149.259,20608.0
2022-02-09 11:30:00,159.32,159.36,158.9,158.95,28692.0,149.2402,149.2777,148.8468,148.8937,28692.0
2022-02-09 11:40:00,158.95,159.02,158.72,158.81,17096.0,148.8937,148.9592,148.6782,148.7625,17096.0
2022-02-09 11:50:00,158.84,158.92,158.38,158.38,16319.0,148.7906,148.8656,148.3597,148.3597,16319.0
2022-02-09 12:00:00,158.38,158.59,158.31,158.39,14816.0,148.3597,148.5564,148.2941,148.3691,14816.0
2022-02-09 12:10:00,158.38,158.56,158.08,158.53,11814.0,148.3597,148.5283,148.0787,148.5002,11814.0
2022-02-09 12:20:00,158.53,158.94,158.5,158.86,39407.0,148.5002,148.8843,148.4721,148.8094,39407.0
2022-02-09 12:30:00,158.85,159.08,158.79,159.06,29218.0,148.8,149.0154,148.7438,148.9967,29218.0
2022-02-09 12:40:00,159.06,159.11,158.9,158.95,25216.0,148.9967,149.0435,148.8468,148.8937,25216.0
2022-02-09 12:50:00,158.94,159.08,158.91,159.02,27790.0,148.8843,149.0154,148.8562,148.9592,27790.0
2022-02-09 13:00:00,158.98,159.09,158.5,158.51,28706.0,148.9218,149.0248,148.4721,148.4815,28706.0
2022-02-09 13:10:00,158.48,158.58,158.38,158.52,12733.0,148.4534,148.5471,148.3597,148.4909,12733.0
2022-02-09 13:20:00,158.51,158.52,158.21,158.47,15913.0,148.4815,148.4909,148.2005,148.444,15913.0
2022-02-09 13:30:00,158.45,158.71,158.41,158.71,7833.0,148.4253,148.6688,148.3878,148.6688,7833.0
2022-02-09 13:40:00,158.68,159.15,158.65,159.01,24320.0,148.6407,149.081,148.6126,148.9499,24320.0
2022-02-09 13:50:00,159.0,159.39,159.0,159.32,20727.0,148.9405,149.3058,148.9405,149.2402,20727.0
2022-02-09 14:00:00,159.35,159.52,159.19,159.5,13869.0,149.2683,149.4276,149.1185,149.4089,13869.0
2022-02-09 14:10:00,159.49,159.5,159.25,159.26,14308.0,149.3995,149.4089,149.1747,149.184,14308.0
2022-02-09 14:20:00,159.25,159.25,159.05,159.11,10864.0,149.1747,149.1747,148.9873,149.0435,10864.0
2022-02-09 14:30:00,159.12,159.22,159.0,159.05,14667.0,149.0529,149.1466,148.9405,148.9873,14667.0
2022-02-09 14:40:00,159.05,159.07,158.75,158.83,19998.0,148.9873,149.0061,148.7063,148.7812,19998.0
2022-02-09 14:50:00,158.84,159.0,158.82,158.83,22474.0,148.7906,148.9405,148.7719,148.7812,22474.0
2022-02-09 15:00:00,158.79,158.91,158.56,158.6,13962.0,148.7438,148.8562,148.5283,148.5658,13962.0
2022-02-09 15:10:00,158.64,158.84,158.62,158.8,16687.0,148.6033,148.7906,148.5845,148.7531,16687.0
2022-02-09 15:20:00,158.79,158.93,158.62,158.92,37652.0,148.7438,148.8749,148.5845,148.8656,37652.0
2022-02-09 15:30:00,158.92,159.24,158.91,159.13,59568.0,148.8656,149.1653,148.8562,149.0623,59568.0
2022-02-09 15:40:00,159.12,159.26,158.85,159.18,65987.0,149.0529,149.184,148.8,149.1091,65987.0
2022-02-09 15:50:00,159.2,159.32,158.78,158.85,143464.0,149.1278,149.2402,148.7344,148.8,143464.0
2022-02-10 09:30:00,158.31,159.11,157.67,158.95,62365.0,148.2941,149.0435,147.6946,148.8937,62365.0
2022-02-10 09:40:00,158.94,160.13,158.93,159.47,47709.0,148.8843,149.999,148.8749,149.3808,47709.0
2022-02-10 09:50:00,159.3,160.04,159.16,159.91,23578.0,149.2215,149.9147,149.0904,149.7929,23578.0
2022-02-10 10:00:00,159.93,159.97,159.57,159.81,32978.0,149.8117,149.8491,149.4744,149.6992,32978.0
2022-02-10 10:10:00,159.77,160.11,159.68,159.84,26821.0,149.6618,149.9803,149.5775,149.7273,26821.0
2022-02-10 10:20:00,159.8,160.1,159.65,160.09,32543.0,149.6899,149.9709,149.5494,149.9615,32543.0
2022-02-10 10:30:00,160.1,160.5,159.95,160.46,46125.0,149.9709,150.3456,149.8304,150.3081,46125.0
2022-02-10 10:40:00,160.4,160.42,159.96,160.38,54029.0,150.2519,150.2707,149.8398,150.2332,54029.0
2022-02-10 10:50:00,160.32,160.32,159.56,159.74,38651.0,150.177,150.177,149.4651,149.6337,38651.0
2022-02-10 11:00:00,159.77,160.32,159.65,160.2,32596.0,149.6618,150.177,149.5494,150.0646,32596.0
2022-02-10 11:10:00,160.16,160.19,159.62,159.86,33098.0,150.0271,150.0552,149.5213,149.7461,33098.0
2022-02-10 11:20:00,159.87,160.16,159.61,160.03,21519.0,149.7555,150.0271,149.5119,149.9053,21519.0
2022-02-10 11:30:00,159.95,160.2,159.81,160.16,43810.0,149.8304,150.0646,149.6992,150.0271,43810.0
2022-02-10 11:40:00,160.18,160.34,160.02,160.25,44735.0,150.0458,150.1957,149.896,150.1114,44735.0
2022-02-10 11:50:00,160.25,160.27,159.82,159.95,13289.0,150.1114,150.1301,149.7086,149.8304,13289.0
2022-02-10 12:00:00,159.98,160.09,159.7,160.06,15558.0,149.8585,149.9615,149.5962,149.9334,15558.0
2022-02-10 12:10:00,160.05,160.08,159.85,159.94,12579.0,149.9241,149.9522,149.7367,149.821,12579.0
2022-02-10 12:20:00,159.97,160.03,159.8,160.03,12530.0,149.8491,149.9053,149.6899,149.9053,12530.0
2022-02-10 12:30:00,159.99,160.07,159.7,159.83,18589.0,149.8679,149.9428,149.5962,149.718,18589.0
2022-02-10 12:40:00,159.84,159.94,159.28,159.48,32900.0,149.7273,149.821,149.2028,149.3901,32900.0
2022-02-10 12:50:00,159.45,159.56,159.25,159.43,17531.0,149.362,149.4651,149.1747,149.3433,17531.0
2022-02-10 13:00:00,159.43,159.63,159.33,159.59,25748.0,149.3433,149.5306,149.2496,149.4932,25748.0
2022-02-10 13:10:00,159.53,159.59,158.91,158.91,22268.0,149.437,149.4932,148.8562,148.8562,22268.0
2022-02-10 13:20:00,158.87,159.06,158.54,158.54,28466.0,148.8187,148.9967,148.5096,148.5096,28466.0
2022-02-10 13:30:00,158.5,158.65,158.0,158.27,32554.0,148.4721,148.6126,148.0038,148.2567,32554.0
2022-02-10 13:40:00,158.23,158.97,158.2,158.84,33039.0,148.2192,148.9124,148.1911,148.7906,33039.0
2022-02-10 13:50:00,158.86,158.99,158.52,158.76,35084.0,148.8094,148.9311,148.4909,148.7157,35084.0
2022-02-10 14:00:00,158.74,158.82,157.94,158.22,32755.0,148.6969,148.7719,147.9476,148.2098,32755.0
2022-02-10 14:10:00,158.21,158.37,157.77,157.78,26023.0,148.2005,148.3504,147.7883,147.7977,26023.0
2022-02-10 14:20:00,157.81,158.29,157.73,158.24,43517.0,147.8258,148.2754,147.7508,148.2286,43517.0
2022-02-10 14:30:00,158.27,158.59,158.14,158.43,31204.0,148.2567,148.5564,148.1349,148.4066,31204.0
2022-02-10 14:40:00,158.45,158.6,158.12,158.12,29143.0,148.4253,148.5658,148.1162,148.1162,29143.0
2022-02-10 14:50:00,158.19,158.2,157.74,157.86,25583.0,148.1817,148.1911,147.7602,147.8726,25583.0
2022-02-10 15:00:00,157.8,158.24,157.65,158.24,34454.0,147.8164,148.2286,147.6759,148.2286,34454.0
2022-02-10 15:10:00,158.26,158.55,158.11,158.17,36582.0,148.2473,148.519,148.1068,148.163,36582.0
2022-02-10 15:20:00,158.21,158.33,157.86,157.97,41544.0,148.2005,148.3129,147.8726,147.9757,41544.0
2022-02-10 15:30:00,157.94,157.94,157.47,157.72,68491.0,147.9476,147.9476,147.5073,147.7415,68491.0
2022-02-10 15:40:00,157.74,157.85,156.92,157.18,94418.0,147.7602,147.8633,146.9921,147.2356,94418.0
2022-02-10 15:50:00,157.1,157.86,156.78,157.45,178602.0,147.1607,147.8726,146.8609,147.4886,178602.0
2022-02-11 09:30:00,156.19,158.15,156.19,158.01,47040.0,146.871,148.7141,146.871,148.5824,47040.0
2022-02-11 09:40:00,158.11,158.75,157.62,158.68,40384.0,148.6764,149.2783,148.2157,149.2124,40384.0
2022-02-11 09:50:00,158.71,159.15,158.11,158.39,46623.0,149.2406,149.6544,148.6764,148.9397,46623.0
2022-02-11 10:00:00,158.54,159.3,158.52,159.25,35672.0,149.0808,149.7954,149.062,149.7484,35672.0
2022-02-11 10:10:00,159.34,159.53,158.86,159.39,30411.0,149.8331,150.0117,149.3817,149.8801,30411.0
2022-02-11 10:20:00,159.49,160.02,159.49,159.68,52599.0,149.9741,150.4725,149.9741,150.1528,52599.0
2022-02-11 10:30:00,159.73,160.01,159.64,159.91,37356.0,150.1998,150.4631,150.1152,150.369,37356.0
2022-02-11 10:40:00,160.0,160.13,159.74,159.81,26286.0,150.4537,150.5759,150.2092,150.275,26286.0
2022-02-11 10:50:00,159.77,160.07,159.53,159.74,34243.0,150.2374,150.5195,150.0117,150.2092,34243.0
2022-02-11 11:00:00,159.72,160.28,159.72,159.72,23057.0,150.1904,150.717,150.1904,150.1904,23057.0
2022-02-11 11:10:00,159.71,160.1,159.7,159.94,25818.0,150.181,150.5477,150.1716,150.3973,25818.0
2022-02-11 11:20:00,160.0,160.38,159.95,159.99,16676.0,150.4537,150.811,150.4067,150.4443,16676.0
2022-02-11 11:30:00,160.02,160.11,159.14,159.25,11213.0,150.4725,150.5571,149.645,149.7484,11213.0
2022-02-11 11:40:00,159.3,159.41,159.05,159.25,12735.0,149.7954,149.8989,149.5604,149.7484,12735.0
2022-02-11 11:50:00,159.27,159.28,158.88,159.22,14665.0,149.7672,149.7766,149.4005,149.7202,14665.0
2022-02-11 12:00:00,159.28,159.59,159.1,159.46,40554.0,149.7766,150.0681,149.6074,149.9459,40554.0
2022-02-11 12:10:00,159.43,159.62,159.26,159.37,15299.0,149.9177,150.0963,149.7578,149.8613,15299.0
2022-02-11 12:20:00,159.39,159.67,159.32,159.62,9406.0,149.8801,150.1434,149.8142,150.0963,9406.0
2022-02-11 12:30:00,159.6,159.66,159.44,159.57,9214.0,150.0775,150.134,149.9271,150.0493,9214.0
2022-02-11 12:40:00,159.58,159.61,159.2,159.21,45685.0,150.0587,150.0869,149.7014,149.7108,45685.0
2022-02-11 12:50:00,159.21,159.26,158.75,158.92,40988.0,149.7108,149.7578,149.2783,149.4381,40988.0
2022-02-11 13:00:00,158.99,159.08,158.73,159.03,32454.0,149.5039,149.5886,149.2595,149.5416,32454.0
2022-02-11 13:10:00,159.03,159.03,158.38,158.57,7530.0,149.5416,149.5416,148.9303,149.109,7530.0
2022-02-11 13:20:00,158.56,158.65,158.1,158.1,13055.0,149.0996,149.1842,148.667,148.667,13055.0
2022-02-11 13:30:00,158.14,158.16,156.75,156.75,58329.0,148.7047,148.7235,147.3976,147.3976,58329.0
2022-02-11 13:40:00,156.73,157.11,156.13,156.55,50686.0,147.3788,147.7361,146.8146,147.2095,50686.0
2022-02-11 13:50:00,156.63,156.91,156.31,156.33,26446.0,147.2847,147.548,146.9838,147.0026,26446.0
2022-02-11 14:00:00,156.33,156.6,155.69,156.3,38473.0,147.0026,147.2565,146.4008,146.9744,38473.0
2022-02-11 14:10:00,156.44,157.48,156.37,157.37,37132.0,147.1061,148.084,147.0403,147.9806,37132.0
2022-02-11 14:20:00,157.26,157.39,156.12,156.12,26214.0,147.8772,147.9994,146.8052,146.8052,26214.0
2022-02-11 14:30:00,156.07,157.02,156.07,156.64,29916.0,146.7582,147.6515,146.7582,147.2941,29916.0
2022-02-11 14:40:00,156.73,156.73,155.96,156.08,15777.0,147.3788,147.3788,146.6547,146.7676,15777.0
2022-02-11 14:50:00,156.09,156.1,155.57,155.92,27462.0,146.777,146.7864,146.288,146.6171,27462.0
2022-02-11 15:00:00,155.96,156.57,155.66,155.71,54961.0,146.6547,147.2283,146.3726,146.4196,54961.0
2022-02-11 15:10:00,155.72,155.97,155.31,155.31,39681.0,146.429,146.6641,146.0435,146.0435,39681.0
2022-02-11 15:20:00,155.21,155.73,155.08,155.69,38971.0,145.9495,146.4384,145.8272,146.4008,38971.0
2022-02-11 15:30:00,155.57,155.66,154.92,155.26,53276.0,146.288,146.3726,145.6768,145.9965,53276.0
2022-02-11 15:40:00,155.28,156.06,154.73,156.0,78578.0,146.0153,146.7488,145.4981,146.6923,78578.0
2022-02-11 15:50:00,156.08,156.38,155.65,156.0,235592.0,146.7676,147.0497,146.3632,146.6923,235592.0
2022-02-14 09:30:00,156.6,157.2,156.09,156.69,59692.0,147.2565,147.8207,146.777,147.3412,59692.0
2022-02-14 09:40:00,157.07,158.09,156.73,157.17,31200.0,147.6985,148.6576,147.3788,147.7925,31200.0
2022-02-14 09:50:00,157.1,158.04,156.73,156.75,50873.0,147.7267,148.6106,147.3788,147.3976,50873.0
2022-02-14 10:00:00,156.75,156.81,155.74,156.33,47656.0,147.3976,147.454,146.4478,147.0026,47656.0
2022-02-14 10:10:00,156.43,156.99,155.39,155.82,31264.0,147.0967,147.6233,146.1187,146.5231,31264.0
2022-02-14 10:20:00,155.81,156.32,155.67,155.86,20873.0,146.5137,146.9932,146.382,146.5607,20873.0
2022-02-14 10:30:00,155.89,155.91,154.94,155.18,23215.0,146.5889,146.6077,145.6956,145.9213,23215.0
2022-02-14 10:40:00,155.42,155.81,155.13,155.19,16570.0,146.1469,146.5137,145.8742,145.9307,16570.0
2022-02-14 10:50:00,155.24,155.36,154.81,155.0,16651.0,145.9777,146.0905,145.5733,145.752,16651.0
2022-02-14 11:00:00,155.03,155.43,154.99,155.21,24336.0,145.7802,146.1563,145.7426,145.9495,24336.0
2022-02-14 11:10:00,155.27,155.76,154.88,155.76,24966.0,146.0059,146.4667,145.6392,146.4667,24966.0
2022-02-14 11:20:00,155.75,155.9,155.61,155.76,14567.0,146.4573,146.5983,146.3256,146.4667,14567.0
2022-02-14 11:30:00,155.77,155.93,155.4,155.75,19521.0,146.4761,146.6265,146.1281,146.4573,19521.0
2022-02-14 11:40:00,155.85,156.42,155.79,156.42,15161.0,146.5513,147.0873,146.4949,147.0873,15161.0
2022-02-14 11:50:00,156.43,156.46,155.95,156.27,15551.0,147.0967,147.1249,146.6453,146.9462,15551.0
2022-02-14 12:00:00,156.21,156.34,155.93,156.03,13671.0,146.8898,147.012,146.6265,146.7205,13671.0
2022-02-14 12:10:00,156.12,156.26,155.94,156.14,9947.0,146.8052,146.9368,146.6359,146.824,9947.0
2022-02-14 12:20:00,156.19,156.47,156.16,156.47,9307.0,146.871,147.1343,146.8428,147.1343,9307.0
2022-02-14 12:30:00,156.53,156.7,156.33,156.53,12013.0,147.1907,147.3506,147.0026,147.1907,12013.0
2022-02-14 12:40:00,156.57,156.88,156.54,156.71,11163.0,147.2283,147.5198,147.2001,147.36,11163.0
2022-02-14 12:50:00,156.71,156.76,156.44,156.56,11219.0,147.36,147.407,147.1061,147.2189,11219.0
2022-02-14 13:00:00,156.6,156.78,156.41,156.69,10244.0,147.2565,147.4258,147.0779,147.3412,10244.0
2022-02-14 13:10:00,156.7,156.7,156.36,156.46,9404.0,147.3506,147.3506,147.0309,147.1249,9404.0
2022-02-14 13:20:00,156.48,156.48,156.11,156.33,10883.0,147.1437,147.1437,146.7958,147.0026,10883.0
2022-02-14 13:30:00,156.27,156.33,156.0,156.11,17596.0,146.9462,147.0026,146.6923,146.7958,17596.0
2022-02-14 13:40:00,156.09,156.13,155.75,155.75,22735.0,146.777,146.8146,146.4573,146.4573,22735.0
2022-02-14 13:50:00,155.68,155.68,154.83,155.04,38104.0,146.3914,146.3914,145.5921,145.7896,38104.0
2022-02-14 14:00:00,155.02,155.24,154.42,154.81,30624.0,145.7708,145.9777,145.2066,145.5733,30624.0
2022-02-14 14:10:00,154.83,155.03,154.4,154.53,25479.0,145.5921,145.7802,145.1878,145.31,25479.0
2022-02-14 14:20:00,154.5,155.63,154.35,155.09,33165.0,145.2818,146.3444,145.1408,145.8366,33165.0
2022-02-14 14:30:00,154.89,155.3,154.73,155.14,23681.0,145.6486,146.0341,145.4981,145.8836,23681.0
2022-02-14 14:40:00,155.2,155.38,154.78,154.94,19787.0,145.9401,146.1093,145.5451,145.6956,19787.0
2022-02-14 14:50:00,154.87,155.51,154.83,155.42,24503.0,145.6298,146.2316,145.5921,146.1469,24503.0
2022-02-14 15:00:00,155.48,155.5,154.85,155.29,33295.0,146.2034,146.2222,145.6109,146.0247,33295.0
2022-02-14 15:10:00,155.25,155.41,154.85,155.11,33127.0,145.9871,146.1375,145.6109,145.8554,33127.0
2022-02-14 15:20:00,155.11,155.67,154.96,155.3,32966.0,145.8554,146.382,145.7144,146.0341,32966.0
2022-02-14 15:30:00,155.2,155.56,155.12,155.42,95345.0,145.9401,146.2786,145.8648,146.1469,95345.0
2022-02-14 15:40:00,155.43,155.77,155.01,155.58,117373.0,146.1563,146.4761,145.7614,146.2974,117373.0
2022-02-14 15:50:00,155.54,155.61,155.03,155.13,166982.0,146.2598,146.3256,145.7802,145.8742,166982.0
2022-02-15 09:30:00,156.99,158.38,156.37,158.23,45186.0,147.6233,148.9303,147.0403,148.7893,45186.0
2022-02-15 09:40:00,158.22,159.31,158.19,159.14,44029.0,148.7799,149.8048,148.7517,149.645,44029.0
2022-02-15 09:50:00,159.1,159.23,157.45,157.72,49759.0,149.6074,149.7296,148.0558,148.3097,49759.0
2022-02-15 10:00:00,157.81,158.09,157.21,157.96,25856.0,148.3943,148.6576,147.8301,148.5354,25856.0
2022-02-15 10:10:00,157.98,158.11,157.61,157.94,20734.0,148.5542,148.6764,148.2063,148.5166,20734.0
2022-02-15 10:20:00,157.9,158.73,157.75,158.69,26658.0,148.479,149.2595,148.3379,149.2218,26658.0
2022-02-15 10:30:00,158.7,159.25,158.59,159.15,23327.0,149.2312,149.7484,149.1278,149.6544,23327.0
2022-02-15 10:40:00,159.12,159.23,158.98,159.1,18959.0,149.6262,149.7296,149.4945,149.6074,18959.0
2022-02-15 10:50:00,159.2,159.38,159.03,159.26,15606.0,149.7014,149.8707,149.5416,149.7578,15606.0
2022-02-15 11:00:00,159.28,159.55,159.2,159.43,14029.0,149.7766,150.0305,149.7014,149.9177,14029.0
2022-02-15 11:10:00,159.43,159.57,159.27,159.34,10306.0,149.9177,150.0493,149.7672,149.8331,10306.0
2022-02-15 11:20:00,159.39,159.6,159.16,159.21,20145.0,149.8801,150.0775,149.6638,149.7108,20145.0
2022-02-15 11:30:00,159.22,159.62,159.22,159.25,12392.0,149.7202,150.0963,149.7202,149.7484,12392.0
2022-02-15 11:40:00,159.22,159.3,158.93,158.94,23111.0,149.7202,149.7954,149.4475,149.4569,23111.0
2022-02-15 11:50:00,158.96,159.27,158.91,159.23,10724.0,149.4757,149.7672,149.4287,149.7296,10724.0
2022-02-15 12:00:00,159.27,159.59,159.25,159.59,11966.0,149.7672,150.0681,149.7484,150.0681,11966.0
2022-02-15 12:10:00,159.55,159.57,159.2,159.28,14002.0,150.0305,150.0493,149.7014,149.7766,14002.0
2022-02-15 12:20:00,159.15,159.31,158.97,159.28,21492.0,149.6544,149.8048,149.4851,149.7766,21492.0
2022-02-15 12:30:00,159.26,159.62,159.23,159.45,19659.0,149.7578,150.0963,149.7296,149.9365,19659.0
2022-02-15 12:40:00,159.54,159.56,158.86,158.9,25134.0,150.0211,150.0399,149.3817,149.4193,25134.0
2022-02-15 12:50:00,158.89,159.1,158.87,158.98,19936.0,149.4099,149.6074,149.3911,149.4945,19936.0
2022-02-15 13:00:00,159.01,159.29,158.89,159.15,15774.0,149.5227,149.786,149.4099,149.6544,15774.0
2022-02-15 13:10:00,159.08,159.17,158.86,159.0,13691.0,149.5886,149.6732,149.3817,149.5133,13691.0
2022-02-15 13:20:00,159.01,159.31,159.01,159.28,14370.0,149.5227,149.8048,149.5227,149.7766,14370.0
2022-02-15 13:30:00,159.28,159.43,159.24,159.35,11171.0,149.7766,149.9177,149.739,149.8425,11171.0
2022-02-15 13:40:00,159.37,159.6,159.32,159.54,13516.0,149.8613,150.0775,149.8142,150.0211,13516.0
2022-02-15 13:50:00,159.55,159.61,159.39,159.44,12987.0,150.0305,150.0869,149.8801,149.9271,12987.0
2022-02-15 14:00:00,159.42,159.47,159.07,159.23,15347.0,149.9083,149.9553,149.5792,149.7296,15347.0
2022-02-15 14:10:00,159.25,159.6,159.21,159.52,12763.0,149.7484,150.0775,149.7108,150.0023,12763.0
2022-02-15 14:20:00,159.53,159.63,159.45,159.46,10711.0,150.0117,150.1058,149.9365,149.9459,10711.0
2022-02-15 14:30:00,159.46,159.51,159.21,159.29,14872.0,149.9459,149.9929,149.7108,149.786,14872.0
2022-02-15 14:40:00,159.3,159.42,159.1,159.13,16884.0,149.7954,149.9083,149.6074,149.6356,16884.0
2022-02-15 14:50:00,159.12,159.15,158.83,158.9,13049.0,149.6262,149.6544,149.3535,149.4193,13049.0
2022-02-15 15:00:00,158.91,159.08,158.87,158.94,18051.0,149.4287,149.5886,149.3911,149.4569,18051.0
2022-02-15 15:10:00,158.96,159.07,158.92,159.06,19006.0,149.4757,149.5792,149.4381,149.5698,19006.0
2022-02-15 15:20:00,159.08,159.1,158.81,158.87,40527.0,149.5886,149.6074,149.3347,149.3911,40527.0
2022-02-15 15:30:00,158.86,158.88,158.25,158.3,122445.0,149.3817,149.4005,148.8081,148.8551,122445.0
2022-02-15 15:40:00,158.26,158.69,158.15,158.4,112164.0,148.8175,149.2218,148.7141,148.9491,112164.0
2022-02-15 15:50:00,158.53,159.01,158.45,158.86,203345.0,149.0714,149.5227,148.9962,149.3817,203345.0
2022-02-16 09:30:00,157.46,159.87,157.09,159.48,38412.0,148.0652,150.3314,147.7173,149.9647,38412.0
2022-02-16 09:40:00,159.44,160.54,159.43,159.64,29315.0,149.9271,150.9615,149.9177,150.1152,29315.0
2022-02-16 09:50:00,159.48,159.74,158.55,158.75,31882.0,149.9647,150.2092,149.0902,149.2783,31882.0
2022-02-16 10:00:00,158.71,158.94,158.5,158.76,19862.0,149.2406,149.4569,149.0432,149.2877,19862.0
2022-02-16 10:10:00,158.69,159.15,158.6,158.89,14171.0,149.2218,149.6544,149.1372,149.4099,14171.0
2022-02-16 10:20:00,158.87,159.48,158.71,159.48,15356.0,149.3911,149.9647,149.2406,149.9647,15356.0
2022-02-16 10:30:00,159.45,160.05,159.36,159.72,39225.0,149.9365,150.5007,149.8519,150.1904,39225.0
2022-02-16 10:40:00,159.68,159.69,159.24,159.3,21730.0,150.1528,150.1622,149.739,149.7954,21730.0
2022-02-16 10:50:00,159.35,159.57,158.79,159.0,16276.0,149.8425,150.0493,149.3159,149.5133,16276.0
2022-02-16 11:00:00,159.01,159.33,158.96,159.2,24849.0,149.5227,149.8237,149.4757,149.7014,24849.0
2022-02-16 11:10:00,159.03,159.35,158.86,159.03,10953.0,149.5416,149.8425,149.3817,149.5416,10953.0
2022-02-16 11:20:00,159.08,159.3,159.06,159.26,11788.0,149.5886,149.7954,149.5698,149.7578,11788.0
2022-02-16 11:30:00,159.19,159.33,159.11,159.16,11900.0,149.692,149.8237,149.6168,149.6638,11900.0
2022-02-16 11:40:00,159.19,159.26,158.97,159.08,14612.0,149.692,149.7578,149.4851,149.5886,14612.0
2022-02-16 11:50:00,159.09,159.19,158.96,158.97,15232.0,149.598,149.692,149.4757,149.4851,15232.0
2022-02-16 12:00:00,159.03,159.07,158.86,159.0,11942.0,149.5416,149.5792,149.3817,149.5133,11942.0
2022-02-16 12:10:00,159.02,159.09,158.89,158.89,17032.0,149.5321,149.598,149.4099,149.4099,17032.0
2022-02-16 12:20:00,158.94,158.97,158.64,158.69,19031.0,149.4569,149.4851,149.1748,149.2218,19031.0
2022-02-16 12:30:00,158.67,158.67,158.08,158.36,15631.0,149.203,149.203,148.6482,148.9115,15631.0
2022-02-16 12:40:00,158.45,158.52,158.19,158.29,12660.0,148.9962,149.062,148.7517,148.8457,12660.0
2022-02-16 12:50:00,158.37,158.43,158.21,158.21,7142.0,148.9209,148.9773,148.7705,148.7705,7142.0
2022-02-16 13:00:00,158.22,158.35,158.11,158.3,10903.0,148.7799,148.9021,148.6764,148.8551,10903.0
2022-02-16 13:10:00,158.32,158.51,158.28,158.43,17668.0,148.8739,149.0526,148.8363,148.9773,17668.0
2022-02-16 13:20:00,158.43,158.43,158.19,158.19,6486.0,148.9773,148.9773,148.7517,148.7517,6486.0
2022-02-16 13:30:00,158.2,158.36,158.12,158.25,8696.0,148.7611,148.9115,148.6858,148.8081,8696.0
2022-02-16 13:40:00,158.24,158.27,158.03,158.21,9065.0,148.7987,148.8269,148.6012,148.7705,9065.0
2022-02-16 13:50:00,158.19,158.39,158.11,158.3,11050.0,148.7517,148.9397,148.6764,148.8551,11050.0
2022-02-16 14:00:00,158.31,158.84,157.82,158.5,25485.0,148.8645,149.3629,148.4037,149.0432,25485.0
2022-02-16 14:10:00,158.48,158.85,158.18,158.75,14971.0,149.0244,149.3723,148.7423,149.2783,14971.0
2022-02-16 14:20:00,158.73,159.12,158.67,159.05,18527.0,149.2595,149.6262,149.203,149.5604,18527.0
2022-02-16 14:30:00,159.13,159.44,158.83,158.98,36502.0,149.6356,149.9271,149.3535,149.4945,36502.0
2022-02-16 14:40:00,158.91,158.96,158.73,158.75,13409.0,149.4287,149.4757,149.2595,149.2783,13409.0
2022-02-16 14:50:00,158.72,159.08,158.72,159.05,9434.0,149.25,149.5886,149.25,149.5604,9434.0
2022-02-16 15:00:00,159.06,159.32,158.99,159.22,17811.0,149.5698,149.8142,149.5039,149.7202,17811.0
2022-02-16 15:10:00,159.18,159.3,159.0,159.28,21028.0,149.6826,149.7954,149.5133,149.7766,21028.0
2022-02-16 15:20:00,159.28,159.34,158.97,159.17,30889.0,149.7766,149.8331,149.4851,149.6732,30889.0
2022-02-16 15:30:00,159.18,159.23,158.83,159.19,34595.0,149.6826,149.7296,149.3535,149.692,34595.0
2022-02-16 15:40:00,159.18,159.49,159.05,159.37,66451.0,149.6826,149.9741,149.5604,149.8613,66451.0
2022-02-16 15:50:00,159.37,159.58,158.78,158.86,148270.0,149.8613,150.0587,149.3065,149.3817,148270.0
2022-02-17 09:30:00,157.09,157.82,156.51,157.41,33158.0,147.7173,148.4037,147.1719,148.0182,33158.0
2022-02-17 09:40:00,157.46,157.62,156.33,156.49,35164.0,148.0652,148.2157,147.0026,147.1531,35164.0
2022-02-17 09:50:00,156.53,156.61,155.18,155.2,28594.0,147.1907,147.2659,145.9213,145.9401,28594.0
2022-02-17 10:00:00,155.24,155.38,154.88,155.17,44875.0,145.9777,146.1093,145.6392,145.9119,44875.0
2022-02-17 10:10:00,155.2,156.22,155.01,156.08,50838.0,145.9401,146.8992,145.7614,146.7676,50838.0
2022-02-17 10:20:00,156.02,156.04,155.17,155.24,23962.0,146.7111,146.7299,145.9119,145.9777,23962.0
2022-02-17 10:30:00,155.2,155.51,155.11,155.26,26614.0,145.9401,146.2316,145.8554,145.9965,26614.0
2022-02-17 10:40:00,155.2,155.73,155.0,155.17,42117.0,145.9401,146.4384,145.752,145.9119,42117.0
2022-02-17 10:50:00,155.2,155.66,154.98,155.42,17477.0,145.9401,146.3726,145.7332,146.1469,17477.0
2022-02-17 11:00:00,155.39,155.64,155.2,155.47,25897.0,146.1187,146.3538,145.9401,146.194,25897.0
2022-02-17 11:10:00,155.48,155.8,155.4,155.73,14176.0,146.2034,146.5043,146.1281,146.4384,14176.0
2022-02-17 11:20:00,155.7,155.72,155.37,155.44,23886.0,146.4102,146.429,146.0999,146.1657,23886.0
2022-02-17 11:30:00,155.41,155.58,155.16,155.19,16690.0,146.1375,146.2974,145.9025,145.9307,16690.0
2022-02-17 11:40:00,155.18,155.62,155.06,155.53,29198.0,145.9213,146.335,145.8084,146.2504,29198.0
2022-02-17 11:50:00,155.57,155.61,155.3,155.43,13195.0,146.288,146.3256,146.0341,146.1563,13195.0
2022-02-17 12:00:00,155.38,155.68,155.2,155.54,20407.0,146.1093,146.3914,145.9401,146.2598,20407.0
2022-02-17 12:10:00,155.69,155.7,155.49,155.65,17799.0,146.4008,146.4102,146.2128,146.3632,17799.0
2022-02-17 12:20:00,155.64,155.69,155.59,155.62,27021.0,146.3538,146.4008,146.3068,146.335,27021.0
2022-02-17 12:30:00,155.61,155.72,155.47,155.65,19305.0,146.3256,146.429,146.194,146.3632,19305.0
2022-02-17 12:40:00,155.63,155.66,155.25,155.27,20261.0,146.3444,146.3726,145.9871,146.0059,20261.0
2022-02-17 12:50:00,155.25,155.38,155.19,155.31,11717.0,145.9871,146.1093,145.9307,146.0435,11717.0
2022-02-17 13:00:00,155.34,155.37,155.11,155.2,17257.0,146.0717,146.0999,145.8554,145.9401,17257.0
2022-02-17 13:10:00,155.2,155.2,154.95,155.03,19403.0,145.9401,145.9401,145.705,145.7802,19403.0
2022-02-17 13:20:00,155.0,155.02,154.51,154.52,26876.0,145.752,145.7708,145.2912,145.3006,26876.0
2022-02-17 13:30:00,154.5,154.82,154.44,154.44,23590.0,145.2818,145.5827,145.2254,145.2254,23590.0
2022-02-17 13:40:00,154.4,154.44,154.21,154.25,28788.0,145.1878,145.2254,145.0091,145.0467,28788.0
2022-02-17 13:50:00,154.23,154.48,154.21,154.43,21709.0,145.0279,145.263,145.0091,145.216,21709.0
2022-02-17 14:00:00,154.47,154.47,154.03,154.05,27395.0,145.2536,145.2536,144.8399,144.8587,27395.0
2022-02-17 14:10:00,154.02,154.19,153.88,154.09,32258.0,144.8305,144.9903,144.6988,144.8963,32258.0
2022-02-17 14:20:00,154.07,154.16,153.72,153.75,33165.0,144.8775,144.9621,144.5484,144.5766,33165.0
2022-02-17 14:30:00,153.76,153.88,153.58,153.84,24323.0,144.586,144.6988,144.4167,144.6612,24323.0
2022-02-17 14:40:00,153.83,154.03,153.77,153.96,48947.0,144.6518,144.8399,144.5954,144.7741,48947.0
2022-02-17 14:50:00,153.98,153.98,153.6,153.65,45517.0,144.7929,144.7929,144.4355,144.4825,45517.0
2022-02-17 15:00:00,153.64,153.78,153.27,153.27,30670.0,144.4731,144.6048,144.1252,144.1252,30670.0
2022-02-17 15:10:00,153.31,153.4,153.1,153.27,58641.0,144.1628,144.2475,143.9654,144.1252,58641.0
2022-02-17 15:20:00,153.26,153.76,153.26,153.66,59664.0,144.1158,144.586,144.1158,144.4919,59664.0
2022-02-17 15:30:00,153.66,154.2,153.47,154.15,60568.0,144.4919,144.9997,144.3133,144.9527,60568.0
2022-02-17 15:40:00,154.12,154.63,153.9,154.29,69237.0,144.9245,145.4041,144.7176,145.0844,69237.0
2022-02-17 15:50:00,154.3,154.53,153.88,154.39,193036.0,145.0938,145.31,144.6988,145.1784,193036.0
2022-02-18 09:30:00,153.76,156.15,153.69,156.1,185204.0,144.586,146.8334,144.5202,146.7864,185204.0
2022-02-18 09:40:00,156.07,156.33,154.81,156.32,66861.0,146.7582,147.0026,145.5733,146.9932,66861.0
2022-02-18 09:50:00,156.33,156.83,156.17,156.63,99495.0,147.0026,147.4728,146.8522,147.2847,99495.0
2022-02-18 10:00:00,156.6,157.12,156.48,156.97,77630.0,147.2565,147.7455,147.1437,147.6045,77630.0
2022-02-18 10:10:00,157.0,157.22,156.57,156.87,89332.0,147.6327,147.8395,147.2283,147.5104,89332.0
2022-02-18 10:20:00,156.88,157.28,156.18,156.24,54789.0,147.5198,147.896,146.8616,146.918,54789.0
2022-02-18 10:30:00,156.23,156.49,155.75,156.15,64595.0,146.9086,147.1531,146.4573,146.8334,64595.0
2022-02-18 10:40:00,156.13,156.21,155.89,156.03,41740.0,146.8146,146.8898,146.5889,146.7205,41740.0
2022-02-18 10:50:00,156.15,156.19,155.49,155.62,57771.0,146.8334,146.871,146.2128,146.335,57771.0
2022-02-18 11:00:00,155.51,155.62,154.83,155.04,43306.0,146.2316,146.335,145.5921,145.7896,43306.0
2022-02-18 11:10:00,155.08,155.56,154.94,155.49,45278.0,145.8272,146.2786,145.6956,146.2128,45278.0
2022-02-18 11:20:00,155.54,155.78,155.41,155.53,28829.0,146.2598,146.4855,146.1375,146.2504,28829.0
2022-02-18 11:30:00,155.49,155.53,154.99,155.18,34130.0,146.2128,146.2504,145.7426,145.9213,34130.0
2022-02-18 11:40:00,155.2,155.24,154.75,154.81,27952.0,145.9401,145.9777,145.5169,145.5733,27952.0
2022-02-18 11:50:00,154.81,154.81,153.89,153.97,34645.0,145.5733,145.5733,144.7082,144.7835,34645.0
2022-02-18 12:00:00,154.0,154.14,153.84,154.11,31609.0,144.8117,144.9433,144.6612,144.9151,31609.0
2022-02-18 12:10:00,154.09,154.48,153.92,154.18,32450.0,144.8963,145.263,144.7364,144.9809,32450.0
2022-02-18 12:20:00,154.17,154.23,153.93,154.06,46807.0,144.9715,145.0279,144.7458,144.8681,46807.0
2022-02-18 12:30:00,154.05,154.21,153.65,153.73,29121.0,144.8587,145.0091,144.4825,144.5578,29121.0
2022-02-18 12:40:00,153.74,154.19,153.74,153.89,26216.0,144.5672,144.9903,144.5672,144.7082,26216.0
2022-02-18 12:50:00,153.84,154.17,153.79,153.82,24976.0,144.6612,144.9715,144.6142,144.6424,24976.0
2022-02-18 13:00:00,153.86,153.89,153.58,153.58,22049.0,144.68,144.7082,144.4167,144.4167,22049.0
2022-02-18 13:10:00,153.61,153.63,153.3,153.39,27127.0,144.4449,144.4637,144.1534,144.2381,27127.0
2022-02-18 13:20:00,153.41,153.93,153.39,153.67,17676.0,144.2569,144.7458,144.2381,144.5014,17676.0
2022-02-18 13:30:00,153.67,153.95,153.46,153.73,69510.0,144.5014,144.7646,144.3039,144.5578,69510.0
2022-02-18 13:40:00,153.73,154.09,153.63,153.79,31015.0,144.5578,144.8963,144.4637,144.6142,31015.0
2022-02-18 13:50:00,153.91,154.06,153.84,153.96,23507.0,144.727,144.8681,144.6612,144.7741,23507.0
2022-02-18 14:00:00,153.99,154.09,153.78,153.82,22974.0,144.8023,144.8963,144.6048,144.6424,22974.0
2022-02-18 14:10:00,153.8,154.32,153.78,154.24,19434.0,144.6236,145.1126,144.6048,145.0373,19434.0
2022-02-18 14:20:00,154.24,154.75,154.21,154.73,21866.0,145.0373,145.5169,145.0091,145.4981,21866.0
2022-02-18 14:30:00,154.73,154.83,154.23,154.25,29179.0,145.4981,145.5921,145.0279,145.0467,29179.0
2022-02-18 14:40:00,154.28,154.29,153.96,153.98,27118.0,145.075,145.0844,144.7741,144.7929,27118.0
2022-02-18 14:50:00,153.92,154.64,153.87,154.57,26346.0,144.7364,145.4135,144.6894,145.3477,26346.0
2022-02-18 15:00:00,154.62,154.77,154.16,154.3,28411.0,145.3947,145.5357,144.9621,145.0938,28411.0
2022-02-18 15:10:00,154.33,154.51,154.07,154.09,44774.0,145.122,145.2912,144.8775,144.8963,44774.0
2022-02-18 15:20:00,154.09,154.25,153.73,153.73,48442.0,144.8963,145.0467,144.5578,144.5578,48442.0
2022-02-18 15:30:00,153.72,153.92,153.32,153.83,84718.0,144.5484,144.7364,144.1722,144.6518,84718.0
2022-02-18 15:40:00,153.82,154.57,153.81,154.39,88512.0,144.6424,145.3477,144.633,145.1784,88512.0
2022-02-18 15:50:00,154.4,154.43,153.81,153.98,135687.0,145.1878,145.216,144.633,144.7929,135687.0
2022-02-22 09:30:00,153.52,154.08,152.3,152.86,67792.0,144.3603,144.8869,143.2131,143.7397,67792.0
2022-02-22 09:40:00,152.85,154.32,152.81,154.27,22518.0,143.7303,145.1126,143.6927,145.0656,22518.0
2022-02-22 09:50:00,154.32,155.09,154.15,155.0,33190.0,145.1126,145.8366,144.9527,145.752,33190.0
2022-02-22 10:00:00,155.08,155.08,153.94,154.28,28890.0,145.8272,145.8272,144.7552,145.075,28890.0
2022-02-22 10:10:00,154.21,154.87,153.79,154.83,20984.0,145.0091,145.6298,144.6142,145.5921,20984.0
2022-02-22 10:20:00,154.82,154.83,154.1,154.51,26614.0,145.5827,145.5921,144.9057,145.2912,26614.0
2022-02-22 10:30:00,154.55,154.55,153.95,154.06,16712.0,145.3288,145.3288,144.7646,144.8681,16712.0
2022-02-22 10:40:00,154.03,154.34,153.78,154.19,19631.0,144.8399,145.1314,144.6048,144.9903,19631.0
2022-02-22 10:50:00,154.14,154.22,153.67,153.84,41925.0,144.9433,145.0185,144.5014,144.6612,41925.0
2022-02-22 11:00:00,153.82,154.26,153.65,153.68,21802.0,144.6424,145.0562,144.4825,144.5108,21802.0
2022-02-22 11:10:00,153.71,154.05,153.37,153.67,16890.0,144.539,144.8587,144.2193,144.5014,16890.0
2022-02-22 11:20:00,153.7,154.11,153.52,153.59,30790.0,144.5296,144.9151,144.3603,144.4261,30790.0
2022-02-22 11:30:00,153.56,154.23,153.56,153.87,20172.0,144.3979,145.0279,144.3979,144.6894,20172.0
2022-02-22 11:40:00,153.88,154.17,153.84,154.12,16434.0,144.6988,144.9715,144.6612,144.9245,16434.0
2022-02-22 11:50:00,154.15,154.34,153.78,154.1,16432.0,144.9527,145.1314,144.6048,144.9057,16432.0
2022-02-22 12:00:00,154.1,154.25,153.99,154.2,23046.0,144.9057,145.0467,144.8023,144.9997,23046.0
2022-02-22 12:10:00,154.19,154.19,153.57,153.57,21665.0,144.9903,144.9903,144.4073,144.4073,21665.0
2022-02-22 12:20:00,153.55,153.68,153.37,153.5,13710.0,144.3885,144.5108,144.2193,144.3415,13710.0
2022-02-22 12:30:00,153.52,153.68,153.39,153.49,14345.0,144.3603,144.5108,144.2381,144.3321,14345.0
2022-02-22 12:40:00,153.46,153.5,153.05,153.13,12625.0,144.3039,144.3415,143.9183,143.9936,12625.0
2022-02-22 12:50:00,153.15,153.43,153.0,153.04,17462.0,144.0124,144.2757,143.8713,143.9089,17462.0
2022-02-22 13:00:00,153.05,153.22,152.9,153.03,22142.0,143.9183,144.0782,143.7773,143.8995,22142.0
2022-02-22 13:10:00,153.01,153.32,152.68,152.75,17849.0,143.8807,144.1722,143.5704,143.6362,17849.0
2022-02-22 13:20:00,152.74,153.01,152.74,152.86,19730.0,143.6268,143.8807,143.6268,143.7397,19730.0
2022-02-22 13:30:00,152.86,153.09,152.55,152.6,17289.0,143.7397,143.956,143.4482,143.4952,17289.0
2022-02-22 13:40:00,152.63,152.8,152.04,152.05,27873.0,143.5234,143.6833,142.9686,142.978,27873.0
2022-02-22 13:50:00,152.03,152.11,151.72,152.04,29193.0,142.9592,143.0344,142.6677,142.9686,29193.0
2022-02-22 14:00:00,152.04,152.04,151.34,151.43,33736.0,142.9686,142.9686,142.3104,142.395,33736.0
2022-02-22 14:10:00,151.47,151.88,151.18,151.88,32789.0,142.4326,142.8182,142.1599,142.8182,32789.0
2022-02-22 14:20:00,151.9,152.33,151.32,152.14,31396.0,142.837,143.2413,142.2916,143.0626,31396.0
2022-02-22 14:30:00,152.17,152.72,152.01,152.51,26609.0,143.0908,143.608,142.9404,143.4106,26609.0
2022-02-22 14:40:00,152.55,153.51,152.4,153.48,32029.0,143.4482,144.3509,143.3071,144.3227,32029.0
2022-02-22 14:50:00,153.45,154.24,153.35,154.08,49000.0,144.2945,145.0373,144.2004,144.8869,49000.0
2022-02-22 15:00:00,154.09,154.69,153.96,153.96,40289.0,144.8963,145.4605,144.7741,144.7741,40289.0
2022-02-22 15:10:00,154.04,154.43,153.87,154.02,23796.0,144.8493,145.216,144.6894,144.8305,23796.0
2022-02-22 15:20:00,153.98,154.28,153.69,154.01,24010.0,144.7929,145.075,144.5202,144.8211,24010.0
2022-02-22 15:30:00,154.01,154.17,153.65,153.95,39093.0,144.8211,144.9715,144.4825,144.7646,39093.0
2022-02-22 15:40:00,153.97,153.98,152.89,152.92,71482.0,144.7835,144.7929,143.7679,143.7961,71482.0
2022-02-22 15:50:00,152.89,153.0,152.4,152.93,100021.0,143.7679,143.8713,143.3071,143.8055,100021.0
2022-02-23 09:30:00,153.83,154.65,152.96,153.95,55110.0,144.6518,145.4229,143.8337,144.7646,55110.0
2022-02-23 09:40:00,153.66,154.19,153.43,153.59,19247.0,144.4919,144.9903,144.2757,144.4261,19247.0
2022-02-23 09:50:00,153.56,153.56,152.87,152.96,24633.0,144.3979,144.3979,143.7491,143.8337,24633.0
2022-02-23 10:00:00,152.85,152.85,151.87,152.0,24297.0,143.7303,143.7303,142.8087,142.931,24297.0
2022-02-23 10:10:00,152.0,152.04,151.16,151.27,19351.0,142.931,142.9686,142.1411,142.2445,19351.0
2022-02-23 10:20:00,151.29,151.34,150.7,150.81,25698.0,142.2634,142.3104,141.7086,141.812,25698.0
2022-02-23 10:30:00,150.69,151.53,150.5,151.33,15617.0,141.6992,142.489,141.5205,142.301,15617.0
2022-02-23 10:40:00,151.42,151.48,151.01,151.44,24440.0,142.3856,142.442,142.0001,142.4044,24440.0
2022-02-23 10:50:00,151.41,151.57,150.92,150.97,15141.0,142.3762,142.5266,141.9154,141.9624,15141.0
2022-02-23 11:00:00,150.87,151.02,150.46,150.53,16157.0,141.8684,142.0095,141.4829,141.5487,16157.0
2022-02-23 11:10:00,150.52,150.74,150.32,150.54,15427.0,141.5393,141.7462,141.3512,141.5581,15427.0
2022-02-23 11:20:00,150.54,150.73,150.45,150.49,19195.0,141.5581,141.7368,141.4735,141.5111,19195.0
2022-02-23 11:30:00,150.52,151.01,150.39,150.78,23015.0,141.5393,142.0001,141.4171,141.7838,23015.0
2022-02-23 11:40:00,150.77,151.01,150.58,150.96,51487.0,141.7744,142.0001,141.5957,141.953,51487.0
2022-02-23 11:50:00,150.97,151.37,150.86,151.23,49549.0,141.9624,142.3386,141.859,142.2069,49549.0
2022-02-23 12:00:00,151.27,151.41,150.97,151.32,62866.0,142.2445,142.3762,141.9624,142.2916,62866.0
2022-02-23 12:10:00,151.36,152.03,151.16,151.98,138075.0,142.3292,142.9592,142.1411,142.9122,138075.0
2022-02-23 12:20:00,151.95,151.99,151.81,151.95,52335.0,142.884,142.9216,142.7523,142.884,52335.0
2022-02-23 12:30:00,151.99,152.05,151.7,151.77,42146.0,142.9216,142.978,142.6489,142.7147,42146.0
2022-02-23 12:40:00,151.79,152.03,151.7,151.71,49432.0,142.7335,142.9592,142.6489,142.6583,49432.0
2022-02-23 12:50:00,151.71,151.77,151.31,151.53,25403.0,142.6583,142.7147,142.2822,142.489,25403.0
2022-02-23 13:00:00,151.48,151.48,151.11,151.17,16819.0,142.442,142.442,142.0941,142.1505,16819.0
2022-02-23 13:10:00,151.17,151.17,150.34,150.76,18644.0,142.1505,142.1505,141.37,141.765,18644.0
2022-02-23 13:20:00,150.73,150.77,150.16,150.21,8743.0,141.7368,141.7744,141.2008,141.2478,8743.0
2022-02-23 13:30:00,150.3,150.34,149.75,150.09,35613.0,141.3324,141.37,140.8152,141.135,35613.0
2022-02-23 13:40:00,150.04,150.59,150.0,150.42,61576.0,141.0879,141.6051,141.0503,141.4453,61576.0
2022-02-23 13:50:00,150.42,150.53,149.75,150.35,84007.0,141.4453,141.5487,140.8152,141.3794,84007.0
2022-02-23 14:00:00,150.3,150.43,149.79,150.27,27248.0,141.3324,141.4547,140.8529,141.3042,27248.0
2022-02-23 14:10:00,150.34,150.52,149.87,150.18,41162.0,141.37,141.5393,140.9281,141.2196,41162.0
2022-02-23 14:20:00,150.26,150.37,149.48,149.51,47167.0,141.2948,141.3982,140.5613,140.5896,47167.0
2022-02-23 14:30:00,149.56,149.68,149.27,149.32,40832.0,140.6366,140.7494,140.3639,140.4109,40832.0
2022-02-23 14:40:00,149.3,149.61,148.93,149.41,25023.0,140.3921,140.6836,140.0442,140.4955,25023.0
2022-02-23 14:50:00,149.41,149.63,149.23,149.5,49518.0,140.4955,140.7024,140.3263,140.5802,49518.0
2022-02-23 15:00:00,149.46,149.59,149.09,149.17,56549.0,140.5425,140.6648,140.1946,140.2698,56549.0
2022-02-23 15:10:00,149.18,149.67,149.02,149.34,53807.0,140.2792,140.74,140.1288,140.4297,53807.0
2022-02-23 15:20:00,149.41,149.9,149.27,149.84,60478.0,140.4955,140.9563,140.3639,140.8999,60478.0
2022-02-23 15:30:00,149.81,149.86,149.26,149.26,62045.0,140.8717,140.9187,140.3545,140.3545,62045.0
2022-02-23 15:40:00,149.24,149.58,148.95,148.97,150490.0,140.3357,140.6554,140.063,140.0818,150490.0
2022-02-23 15:50:00,148.96,149.7,148.8,149.47,225126.0,140.0724,140.7682,139.9219,140.5519,225126.0
2022-02-24 09:30:00,143.01,143.61,141.28,141.71,218673.0,134.4774,135.0416,132.8506,133.2549,218673.0
2022-02-24 09:40:00,141.78,142.98,141.03,142.9,197743.0,133.3208,134.4492,132.6155,134.3739,197743.0
2022-02-24 09:50:00,142.93,144.64,142.86,144.35,113835.0,134.4021,136.0101,134.3363,135.7374,113835.0
2022-02-24 10:00:00,144.36,144.36,142.55,143.49,61766.0,135.7468,135.7468,134.0448,134.9287,61766.0
2022-02-24 10:10:00,143.32,144.16,142.93,143.92,62175.0,134.7689,135.5588,134.4021,135.3331,62175.0
2022-02-24 10:20:00,143.87,144.34,142.71,142.78,49208.0,135.2861,135.728,134.1953,134.2611,49208.0
2022-02-24 10:30:00,142.78,143.35,142.39,143.08,51084.0,134.2611,134.7971,133.8944,134.5432,51084.0
2022-02-24 10:40:00,143.05,143.37,142.6,143.24,100240.0,134.515,134.8159,134.0918,134.6937,100240.0
2022-02-24 10:50:00,143.25,143.56,142.73,143.2,56372.0,134.7031,134.9946,134.2141,134.656,56372.0
2022-02-24 11:00:00,143.15,143.9,142.65,143.9,42891.0,134.609,135.3143,134.1389,135.3143,42891.0
2022-02-24 11:10:00,143.85,144.73,143.57,144.71,42595.0,135.2673,136.0948,135.004,136.0759,42595.0
2022-02-24 11:20:00,144.77,144.77,143.81,143.9,45116.0,136.1324,136.1324,135.2296,135.3143,45116.0
2022-02-24 11:30:00,143.88,144.27,143.55,144.21,39820.0,135.2955,135.6622,134.9852,135.6058,39820.0
2022-02-24 11:40:00,144.23,144.23,143.79,144.03,67199.0,135.6246,135.6246,135.2108,135.4365,67199.0
2022-02-24 11:50:00,144.07,144.65,143.92,144.58,38385.0,135.4741,136.0195,135.3331,135.9537,38385.0
2022-02-24 12:00:00,144.55,144.79,143.99,143.99,31866.0,135.9255,136.1512,135.3989,135.3989,31866.0
2022-02-24 12:10:00,144.07,144.2,143.61,143.75,39681.0,135.4741,135.5964,135.0416,135.1732,39681.0
2022-02-24 12:20:00,143.76,143.81,143.45,143.8,39340.0,135.1826,135.2296,134.8911,135.2202,39340.0
2022-02-24 12:30:00,143.84,144.18,143.38,144.03,47302.0,135.2579,135.5776,134.8253,135.4365,47302.0
2022-02-24 12:40:00,144.02,144.12,143.67,143.81,44128.0,135.4271,135.5211,135.098,135.2296,44128.0
2022-02-24 12:50:00,143.88,144.13,143.66,143.69,28629.0,135.2955,135.5306,135.0886,135.1168,28629.0
2022-02-24 13:00:00,143.71,143.92,143.31,143.91,32113.0,135.1356,135.3331,134.7595,135.3237,32113.0
2022-02-24 13:10:00,143.87,144.43,143.47,144.36,20557.0,135.2861,135.8127,134.9099,135.7468,20557.0
2022-02-24 13:20:00,144.35,144.37,143.81,143.84,29211.0,135.7374,135.7562,135.2296,135.2579,29211.0
2022-02-24 13:30:00,143.83,144.42,143.82,144.38,31014.0,135.2485,135.8032,135.239,135.7656,31014.0
2022-02-24 13:40:00,144.38,145.2,143.78,145.14,53426.0,135.7656,136.5367,135.2014,136.4803,53426.0
2022-02-24 13:50:00,145.22,145.29,144.49,144.56,38976.0,136.5555,136.6213,135.8691,135.9349,38976.0
2022-02-24 14:00:00,144.58,144.91,144.36,144.37,38711.0,135.9537,136.264,135.7468,135.7562,38711.0
2022-02-24 14:10:00,144.4,145.5,144.4,145.44,27274.0,135.7844,136.8188,135.7844,136.7624,27274.0
2022-02-24 14:20:00,145.42,145.78,145.36,145.67,31359.0,136.7436,137.0821,136.6872,136.9787,31359.0
2022-02-24 14:30:00,145.66,146.53,145.58,146.4,49312.0,136.9693,137.7874,136.894,137.6651,49312.0
2022-02-24 14:40:00,146.42,146.56,145.92,146.46,48737.0,137.6839,137.8156,137.2138,137.7215,48737.0
2022-02-24 14:50:00,146.43,146.54,146.08,146.33,22723.0,137.6933,137.7968,137.3642,137.5993,22723.0
2022-02-24 15:00:00,146.31,146.8,146.07,146.47,22086.0,137.5805,138.0412,137.3548,137.7309,22086.0
2022-02-24 15:10:00,146.44,146.69,146.31,146.57,25574.0,137.7027,137.9378,137.5805,137.825,25574.0
2022-02-24 15:20:00,146.59,146.71,146.15,146.17,37623.0,137.8438,137.9566,137.43,137.4488,37623.0
2022-02-24 15:30:00,146.15,147.52,146.14,147.4,41001.0,137.43,138.7183,137.4206,138.6054,41001.0
2022-02-24 15:40:00,147.39,147.48,146.93,147.12,54327.0,138.596,138.6807,138.1635,138.3422,54327.0
2022-02-24 15:50:00,147.17,148.14,147.14,147.75,267296.0,138.3892,139.3013,138.361,138.9346,267296.0
2022-02-25 09:30:00,148.82,151.1,148.53,150.64,43615.0,139.9407,142.0847,139.668,141.6521,43615.0
2022-02-25 09:40:00,150.55,150.84,149.67,150.34,38409.0,141.5675,141.8402,140.74,141.37,38409.0
2022-02-25 09:50:00,150.28,150.55,149.88,149.93,25546.0,141.3136,141.5675,140.9375,140.9845,25546.0
2022-02-25 10:00:00,150.1,150.73,149.5,150.73,17474.0,141.1444,141.7368,140.5802,141.7368,17474.0
2022-02-25 10:10:00,150.65,151.75,150.55,151.75,32350.0,141.6615,142.6959,141.5675,142.6959,32350.0
2022-02-25 10:20:00,151.73,151.91,151.48,151.81,17070.0,142.6771,142.8464,142.442,142.7523,17070.0
2022-02-25 10:30:00,151.72,151.83,150.92,151.23,25783.0,142.6677,142.7711,141.9154,142.2069,25783.0
2022-02-25 10:40:00,151.38,151.78,151.38,151.76,16329.0,142.348,142.7241,142.348,142.7053,16329.0
2022-02-25 10:50:00,151.71,152.07,151.56,151.75,25321.0,142.6583,142.9968,142.5172,142.6959,25321.0
2022-02-25 11:00:00,151.81,152.37,151.51,152.37,34331.0,142.7523,143.2789,142.4702,143.2789,34331.0
2022-02-25 11:10:00,152.31,152.82,152.2,152.77,23619.0,143.2225,143.7021,143.1191,143.6551,23619.0
2022-02-25 11:20:00,152.82,153.04,152.53,152.61,24933.0,143.7021,143.9089,143.4294,143.5046,24933.0
2022-02-25 11:30:00,152.6,152.82,152.42,152.58,15387.0,143.4952,143.7021,143.3259,143.4764,15387.0
2022-02-25 11:40:00,152.63,152.96,152.47,152.95,22181.0,143.5234,143.8337,143.373,143.8243,22181.0
2022-02-25 11:50:00,152.95,153.59,152.95,153.49,27122.0,143.8243,144.4261,143.8243,144.3321,27122.0
2022-02-25 12:00:00,153.52,153.64,153.1,153.1,21214.0,144.3603,144.4731,143.9654,143.9654,21214.0
2022-02-25 12:10:00,153.12,153.45,153.03,153.37,12485.0,143.9842,144.2945,143.8995,144.2193,12485.0
2022-02-25 12:20:00,153.38,153.4,153.16,153.2,23912.0,144.2287,144.2475,144.0218,144.0594,23912.0
2022-02-25 12:30:00,153.25,153.75,153.23,153.73,16598.0,144.1064,144.5766,144.0876,144.5578,16598.0
2022-02-25 12:40:00,153.75,154.07,153.74,153.83,21318.0,144.5766,144.8775,144.5672,144.6518,21318.0
2022-02-25 12:50:00,153.81,153.91,153.49,153.7,20153.0,144.633,144.727,144.3321,144.5296,20153.0
2022-02-25 13:00:00,153.83,154.02,153.47,153.51,14468.0,144.6518,144.8305,144.3133,144.3509,14468.0
2022-02-25 13:10:00,153.53,154.1,153.26,154.09,20221.0,144.3697,144.9057,144.1158,144.8963,20221.0
2022-02-25 13:20:00,154.1,154.28,153.87,154.07,17749.0,144.9057,145.075,144.6894,144.8775,17749.0
2022-02-25 13:30:00,154.07,154.33,153.72,153.88,13529.0,144.8775,145.122,144.5484,144.6988,13529.0
2022-02-25 13:40:00,153.99,154.31,153.96,154.18,19488.0,144.8023,145.1032,144.7741,144.9809,19488.0
2022-02-25 13:50:00,154.18,154.18,153.49,153.56,27197.0,144.9809,144.9809,144.3321,144.3979,27197.0
2022-02-25 14:00:00,153.47,153.68,153.25,153.27,19548.0,144.3133,144.5108,144.1064,144.1252,19548.0
2022-02-25 14:10:00,153.32,153.42,153.06,153.32,17408.0,144.1722,144.2663,143.9277,144.1722,17408.0
2022-02-25 14:20:00,153.28,153.84,153.28,153.69,21709.0,144.1346,144.6612,144.1346,144.5202,21709.0
2022-02-25 14:30:00,153.76,153.84,153.19,153.38,20736.0,144.586,144.6612,144.05,144.2287,20736.0
2022-02-25 14:40:00,153.39,153.52,153.09,153.23,15282.0,144.2381,144.3603,143.956,144.0876,15282.0
2022-02-25 14:50:00,153.18,153.34,152.72,153.13,18451.0,144.0406,144.191,143.608,143.9936,18451.0
2022-02-25 15:00:00,153.07,153.19,152.74,153.15,16378.0,143.9372,144.05,143.6268,144.0124,16378.0
2022-02-25 15:10:00,153.15,153.41,152.93,153.41,23434.0,144.0124,144.2569,143.8055,144.2569,23434.0
2022-02-25 15:20:00,153.41,153.67,153.4,153.4,31475.0,144.2569,144.5014,144.2475,144.2475,31475.0
2022-02-25 15:30:00,153.42,153.65,153.18,153.52,38611.0,144.2663,144.4825,144.0406,144.3603,38611.0
2022-02-25 15:40:00,153.53,153.87,153.31,153.56,119656.0,144.3697,144.6894,144.1628,144.3979,119656.0
2022-02-25 15:50:00,153.69,153.96,153.43,153.63,135476.0,144.5202,144.7741,144.2757,144.4637,135476.0
2022-02-28 09:30:00,148.98,150.55,147.88,150.19,93449.0,140.0912,141.5675,139.0568,141.229,93449.0
2022-02-28 09:40:00,150.06,150.4,149.45,149.63,64373.0,141.1067,141.4265,140.5331,140.7024,64373.0
2022-02-28 09:50:00,149.69,150.51,149.49,150.29,47708.0,140.7588,141.5299,140.5708,141.323,47708.0
2022-02-28 10:00:00,150.25,150.45,149.7,149.91,44642.0,141.2854,141.4735,140.7682,140.9657,44642.0
2022-02-28 10:10:00,149.87,150.31,149.52,149.65,50322.0,140.9281,141.3418,140.599,140.7212,50322.0
2022-02-28 10:20:00,149.7,150.44,149.68,150.32,26348.0,140.7682,141.4641,140.7494,141.3512,26348.0
2022-02-28 10:30:00,150.26,151.18,150.19,150.95,26889.0,141.2948,142.1599,141.229,141.9436,26889.0
2022-02-28 10:40:00,150.99,151.24,150.86,151.06,33436.0,141.9813,142.2163,141.859,142.0471,33436.0
2022-02-28 10:50:00,151.08,151.45,151.07,151.43,20882.0,142.0659,142.4138,142.0565,142.395,20882.0
2022-02-28 11:00:00,151.48,151.65,151.35,151.39,17157.0,142.442,142.6019,142.3198,142.3574,17157.0
2022-02-28 11:10:00,151.38,152.03,151.23,151.87,15356.0,142.348,142.9592,142.2069,142.8087,15356.0
2022-02-28 11:20:00,151.84,152.71,151.84,152.58,20459.0,142.7805,143.5986,142.7805,143.4764,20459.0
2022-02-28 11:30:00,152.64,152.83,152.5,152.62,23281.0,143.5328,143.7115,143.4012,143.514,23281.0
2022-02-28 11:40:00,152.64,152.77,152.39,152.42,14298.0,143.5328,143.6551,143.2977,143.3259,14298.0
2022-02-28 11:50:00,152.54,153.05,152.35,152.99,13815.0,143.4388,143.9183,143.2601,143.8619,13815.0
2022-02-28 12:00:00,153.01,153.06,152.32,152.36,16785.0,143.8807,143.9277,143.2319,143.2695,16785.0
2022-02-28 12:10:00,152.37,152.51,152.19,152.49,24172.0,143.2789,143.4106,143.1097,143.3918,24172.0
2022-02-28 12:20:00,152.47,152.58,152.27,152.56,14999.0,143.373,143.4764,143.1849,143.4576,14999.0
2022-02-28 12:30:00,152.54,152.69,152.18,152.37,19247.0,143.4388,143.5798,143.1003,143.2789,19247.0
2022-02-28 12:40:00,152.36,152.62,152.16,152.44,38930.0,143.2695,143.514,143.0814,143.3447,38930.0
2022-02-28 12:50:00,152.44,152.5,151.99,152.27,14621.0,143.3447,143.4012,142.9216,143.1849,14621.0
2022-02-28 13:00:00,152.24,152.89,152.14,152.83,11417.0,143.1567,143.7679,143.0626,143.7115,11417.0
2022-02-28 13:10:00,152.86,153.2,152.49,152.54,16190.0,143.7397,144.0594,143.3918,143.4388,16190.0
2022-02-28 13:20:00,152.52,152.77,152.26,152.68,13515.0,143.42,143.6551,143.1755,143.5704,13515.0
2022-02-28 13:30:00,152.62,152.8,152.41,152.65,14904.0,143.514,143.6833,143.3165,143.5422,14904.0
2022-02-28 13:40:00,152.65,152.81,152.19,152.41,19732.0,143.5422,143.6927,143.1097,143.3165,19732.0
2022-02-28 13:50:00,152.58,152.9,152.52,152.84,16356.0,143.4764,143.7773,143.42,143.7209,16356.0
2022-02-28 14:00:00,152.79,152.79,151.39,151.39,32377.0,143.6739,143.6739,142.3574,142.3574,32377.0
2022-02-28 14:10:00,151.35,151.75,151.13,151.74,19275.0,142.3198,142.6959,142.1129,142.6865,19275.0
2022-02-28 14:20:00,151.76,151.76,151.16,151.3,32956.0,142.7053,142.7053,142.1411,142.2728,32956.0
2022-02-28 14:30:00,151.33,151.72,151.05,151.64,37262.0,142.301,142.6677,142.0377,142.5925,37262.0
2022-02-28 14:40:00,151.67,152.15,151.57,152.08,31594.0,142.6207,143.072,142.5266,143.0062,31594.0
2022-02-28 14:50:00,152.1,152.24,151.96,152.04,36764.0,143.025,143.1567,142.8934,142.9686,36764.0
2022-02-28 15:00:00,151.99,152.2,151.76,152.16,22927.0,142.9216,143.1191,142.7053,143.0814,22927.0
2022-02-28 15:10:00,152.11,152.42,151.79,152.32,18251.0,143.0344,143.3259,142.7335,143.2319,18251.0
2022-02-28 15:20:00,152.35,152.72,152.31,152.58,61065.0,143.2601,143.608,143.2225,143.4764,61065.0
2022-02-28 15:30:00,152.56,152.57,151.91,152.06,57505.0,143.4576,143.467,142.8464,142.9874,57505.0
2022-02-28 15:40:00,152.11,153.28,152.11,153.16,80371.0,143.0344,144.1346,143.0344,144.0218,80371.0
2022-02-28 15:50:00,153.19,153.51,153.01,153.24,149835.0,144.05,144.3509,143.8807,144.097,149835.0
2022-03-01 09:30:00,152.38,152.49,150.67,150.73,45984.0,143.2883,143.3918,141.6803,141.7368,45984.0
2022-03-01 09:40:00,150.76,150.76,149.1,149.46,30327.0,141.765,141.765,140.204,140.5425,30327.0
2022-03-01 09:50:00,149.51,149.51,146.86,146.88,33201.0,140.5896,140.5896,138.0977,138.1165,33201.0
2022-03-01 10:00:00,147.03,147.51,146.35,146.48,91728.0,138.2575,138.7089,137.6181,137.7403,91728.0
2022-03-01 10:10:00,146.41,146.56,145.53,145.92,83313.0,137.6745,137.8156,136.847,137.2138,83313.0
2022-03-01 10:20:00,145.94,146.3,145.18,145.59,70887.0,137.2326,137.5711,136.5179,136.9034,70887.0
2022-03-01 10:30:00,145.67,146.27,145.4,146.05,67056.0,136.9787,137.5429,136.7248,137.336,67056.0
2022-03-01 10:40:00,146.05,146.79,145.64,146.58,45307.0,137.336,138.0318,136.9505,137.8344,45307.0
2022-03-01 10:50:00,146.63,147.33,146.28,146.38,39226.0,137.8814,138.5396,137.5523,137.6463,39226.0
2022-03-01 11:00:00,146.28,146.8,146.04,146.22,29795.0,137.5523,138.0412,137.3266,137.4959,29795.0
2022-03-01 11:10:00,146.28,146.67,145.59,145.62,32622.0,137.5523,137.919,136.9034,136.9317,32622.0
2022-03-01 11:20:00,145.6,145.81,145.38,145.52,27968.0,136.9128,137.1103,136.706,136.8376,27968.0
2022-03-01 11:30:00,145.58,145.58,144.81,145.09,40444.0,136.894,136.894,136.17,136.4333,40444.0
2022-03-01 11:40:00,145.17,145.29,144.15,144.31,27874.0,136.5085,136.6213,135.5494,135.6998,27874.0
2022-03-01 11:50:00,144.36,144.62,144.05,144.47,33634.0,135.7468,135.9913,135.4553,135.8503,33634.0
2022-03-01 12:00:00,144.45,144.45,143.74,143.85,34378.0,135.8315,135.8315,135.1638,135.2673,34378.0
2022-03-01 12:10:00,143.88,144.6,143.58,144.47,40129.0,135.2955,135.9725,135.0134,135.8503,40129.0
2022-03-01 12:20:00,144.53,144.55,143.89,144.33,41438.0,135.9067,135.9255,135.3049,135.7186,41438.0
2022-03-01 12:30:00,144.33,144.42,143.61,143.62,31615.0,135.7186,135.8032,135.0416,135.051,31615.0
2022-03-01 12:40:00,143.67,143.99,143.43,143.72,32024.0,135.098,135.3989,134.8723,135.145,32024.0
2022-03-01 12:50:00,143.75,143.94,143.26,143.71,38830.0,135.1732,135.3519,134.7125,135.1356,38830.0
2022-03-01 13:00:00,143.7,143.84,142.83,142.83,34301.0,135.1262,135.2579,134.3081,134.3081,34301.0
2022-03-01 13:10:00,142.88,142.9,142.29,142.39,59503.0,134.3551,134.3739,133.8003,133.8944,59503.0
2022-03-01 13:20:00,142.36,142.44,141.68,141.69,75693.0,133.8662,133.9414,133.2267,133.2361,75693.0
2022-03-01 13:30:00,141.69,142.08,141.55,141.59,57207.0,133.2361,133.6029,133.1045,133.1421,57207.0
2022-03-01 13:40:00,141.55,141.67,141.19,141.35,62386.0,133.1045,133.2173,132.766,132.9164,62386.0
2022-03-01 13:50:00,141.38,141.95,141.34,141.73,45214.0,132.9446,133.4806,132.907,133.2737,45214.0
2022-03-01 14:00:00,141.75,142.05,141.4,141.81,69347.0,133.2926,133.5747,132.9634,133.349,69347.0
2022-03-01 14:10:00,141.86,142.02,141.32,141.98,51277.0,133.396,133.5464,132.8882,133.5088,51277.0
2022-03-01 14:20:00,141.98,142.71,141.98,142.32,62222.0,133.5088,134.1953,133.5088,133.8285,62222.0
2022-03-01 14:30:00,142.37,142.76,141.91,142.71,66774.0,133.8756,134.2423,133.443,134.1953,66774.0
2022-03-01 14:40:00,142.68,142.9,142.22,142.22,64535.0,134.1671,134.3739,133.7345,133.7345,64535.0
2022-03-01 14:50:00,142.22,142.28,141.86,142.24,44192.0,133.7345,133.7909,133.396,133.7533,44192.0
2022-03-01 15:00:00,142.25,143.04,142.14,142.63,58050.0,133.7627,134.5056,133.6593,134.12,58050.0
2022-03-01 15:10:00,142.65,142.67,141.57,141.62,57702.0,134.1389,134.1577,133.1233,133.1703,57702.0
2022-03-01 15:20:00,141.62,142.09,141.48,141.48,74168.0,133.1703,133.6123,133.0387,133.0387,74168.0
2022-03-01 15:30:00,141.47,141.79,141.27,141.49,120661.0,133.0293,133.3302,132.8412,133.0481,120661.0
2022-03-01 15:40:00,141.45,141.6,140.4,140.42,197472.0,133.0105,133.1515,132.0231,132.0419,197472.0
2022-03-01 15:50:00,140.4,140.89,140.15,140.69,363286.0,132.0231,132.4839,131.788,132.2958,363286.0
2022-03-02 09:30:00,141.95,143.84,141.95,143.3,91597.0,133.4806,135.2579,133.4806,134.7501,91597.0
2022-03-02 09:40:00,143.25,143.35,141.9,142.17,96859.0,134.7031,134.7971,133.4336,133.6875,96859.0
2022-03-02 09:50:00,142.18,142.34,141.41,141.6,56685.0,133.6969,133.8474,132.9728,133.1515,56685.0
2022-03-02 10:00:00,141.59,142.13,140.51,140.55,47943.0,133.1421,133.6499,132.1265,132.1642,47943.0
2022-03-02 10:10:00,140.61,140.61,139.38,139.57,60209.0,132.2206,132.2206,131.064,131.2426,60209.0
2022-03-02 10:20:00,139.55,140.13,139.11,139.98,62478.0,131.2238,131.7692,130.8101,131.6282,62478.0
2022-03-02 10:30:00,140.06,140.99,139.55,140.75,70047.0,131.7034,132.5779,131.2238,132.3522,70047.0
2022-03-02 10:40:00,140.78,140.89,140.22,140.37,51570.0,132.3804,132.4839,131.8538,131.9949,51570.0
2022-03-02 10:50:00,140.34,140.46,139.83,140.22,68856.0,131.9667,132.0795,131.4871,131.8538,68856.0
2022-03-02 11:00:00,140.24,141.19,140.03,140.99,142819.0,131.8726,132.766,131.6752,132.5779,142819.0
2022-03-02 11:10:00,140.99,141.26,140.79,140.87,78223.0,132.5779,132.8318,132.3898,132.4651,78223.0
2022-03-02 11:20:00,140.85,141.42,140.65,141.38,65892.0,132.4463,132.9822,132.2582,132.9446,65892.0
2022-03-02 11:30:00,141.39,141.98,141.13,141.75,109973.0,132.954,133.5088,132.7095,133.2926,109973.0
2022-03-02 11:40:00,141.81,142.01,141.19,141.43,80271.0,133.349,133.537,132.766,132.9916,80271.0
2022-03-02 11:50:00,141.44,141.74,141.29,141.36,51462.0,133.001,133.2832,132.86,132.9258,51462.0
2022-03-02 12:00:00,141.37,141.5,141.09,141.41,32772.0,132.9352,133.0575,132.6719,132.9728,32772.0
2022-03-02 12:10:00,141.4,141.48,140.69,140.84,43165.0,132.9634,133.0387,132.2958,132.4368,43165.0
2022-03-02 12:20:00,140.92,141.04,140.34,141.04,41994.0,132.5121,132.6249,131.9667,132.6249,41994.0
2022-03-02 12:30:00,141.07,141.36,140.97,141.14,38430.0,132.6531,132.9258,132.5591,132.7189,38430.0
2022-03-02 12:40:00,141.14,141.2,140.87,141.05,39203.0,132.7189,132.7754,132.4651,132.6343,39203.0
2022-03-02 12:50:00,141.05,141.2,140.8,141.19,52467.0,132.6343,132.7754,132.3992,132.766,52467.0
2022-03-02 13:00:00,141.25,141.64,141.15,141.24,48904.0,132.8224,133.1891,132.7284,132.813,48904.0
2022-03-02 13:10:00,141.23,141.36,140.99,141.28,42808.0,132.8036,132.9258,132.5779,132.8506,42808.0
2022-03-02 13:20:00,141.31,141.38,141.08,141.13,33585.0,132.8788,132.9446,132.6625,132.7095,33585.0
2022-03-02 13:30:00,141.14,141.76,141.09,141.76,27192.0,132.7189,133.302,132.6719,133.302,27192.0
2022-03-02 13:40:00,141.79,141.88,141.58,141.63,30580.0,133.3302,133.4148,133.1327,133.1797,30580.0
2022-03-02 13:50:00,141.68,141.94,141.64,141.78,25581.0,133.2267,133.4712,133.1891,133.3208,25581.0
2022-03-02 14:00:00,141.82,141.85,141.51,141.71,43407.0,133.3584,133.3866,133.0669,133.2549,43407.0
2022-03-02 14:10:00,141.73,141.88,141.66,141.75,25457.0,133.2737,133.4148,133.2079,133.2926,25457.0
2022-03-02 14:20:00,141.83,141.87,141.28,141.59,27666.0,133.3678,133.4054,132.8506,133.1421,27666.0
2022-03-02 14:30:00,141.57,141.87,141.51,141.85,37982.0,133.1233,133.4054,133.0669,133.3866,37982.0
2022-03-02 14:40:00,141.85,141.91,141.52,141.59,28058.0,133.3866,133.443,133.0763,133.1421,28058.0
2022-03-02 14:50:00,141.61,141.72,140.92,141.07,31389.0,133.1609,133.2643,132.5121,132.6531,31389.0
2022-03-02 15:00:00,141.06,141.44,141.0,141.2,42812.0,132.6437,133.001,132.5873,132.7754,42812.0
2022-03-02 15:10:00,141.23,141.37,141.0,141.22,62626.0,132.8036,132.9352,132.5873,132.7942,62626.0
2022-03-02 15:20:00,141.18,141.36,140.91,141.3,45244.0,132.7566,132.9258,132.5027,132.8694,45244.0
2022-03-02 15:30:00,141.35,141.79,141.3,141.65,55802.0,132.9164,133.3302,132.8694,133.1985,55802.0
2022-03-02 15:40:00,141.62,141.76,141.36,141.63,55440.0,133.1703,133.302,132.9258,133.1797,55440.0
2022-03-02 15:50:00,141.64,141.92,140.93,141.25,242580.0,133.1891,133.4524,132.5215,132.8224,242580.0
2022-03-03 09:30:00,142.12,142.66,140.57,140.67,52841.0,133.6405,134.1483,132.183,132.277,52841.0
2022-03-03 09:40:00,140.75,141.34,140.36,140.61,34779.0,132.3522,132.907,131.9855,132.2206,34779.0
2022-03-03 09:50:00,140.61,140.92,140.16,140.41,25181.0,132.2206,132.5121,131.7974,132.0325,25181.0
2022-03-03 10:00:00,140.36,140.69,139.55,139.67,27226.0,131.9855,132.2958,131.2238,131.3367,27226.0
2022-03-03 10:10:00,139.67,139.84,139.2,139.71,31352.0,131.3367,131.4965,130.8947,131.3743,31352.0
2022-03-03 10:20:00,139.66,139.66,138.77,139.23,29297.0,131.3273,131.3273,130.4904,130.9229,29297.0
2022-03-03 10:30:00,139.2,139.2,138.07,138.17,23093.0,130.8947,130.8947,129.8321,129.9262,23093.0
2022-03-03 10:40:00,138.2,138.22,137.18,137.4,61188.0,129.9544,129.9732,128.9952,129.2021,61188.0
2022-03-03 10:50:00,137.37,137.37,136.55,136.73,85708.0,129.1739,129.1739,128.4028,128.5721,85708.0
2022-03-03 11:00:00,136.74,136.77,136.09,136.4,79694.0,128.5815,128.6097,127.9703,128.2618,79694.0
2022-03-03 11:10:00,136.41,136.5,136.01,136.45,44962.0,128.2712,128.3558,127.895,128.3088,44962.0
2022-03-03 11:20:00,136.5,136.91,136.25,136.79,50618.0,128.3558,128.7413,128.1207,128.6285,50618.0
2022-03-03 11:30:00,136.77,136.99,136.7,136.85,52131.0,128.6097,128.8166,128.5439,128.6849,52131.0
2022-03-03 11:40:00,136.93,137.64,136.9,137.21,72638.0,128.7601,129.4278,128.7319,129.0234,72638.0
2022-03-03 11:50:00,137.15,137.32,136.6,136.75,87777.0,128.967,129.1269,128.4498,128.5909,87777.0
2022-03-03 12:00:00,136.7,137.72,136.68,137.71,87339.0,128.5439,129.503,128.5251,129.4936,87339.0
2022-03-03 12:10:00,137.68,137.77,137.07,137.13,39159.0,129.4654,129.55,128.8918,128.9482,39159.0
2022-03-03 12:20:00,137.03,137.25,136.79,136.87,38759.0,128.8542,129.061,128.6285,128.7037,38759.0
2022-03-03 12:30:00,136.88,138.12,136.88,137.28,54272.0,128.7131,129.8791,128.7131,129.0893,54272.0
2022-03-03 12:40:00,137.31,137.72,137.28,137.59,30302.0,129.1175,129.503,129.0893,129.3808,30302.0
2022-03-03 12:50:00,137.57,137.73,137.25,137.69,28961.0,129.362,129.5124,129.061,129.4748,28961.0
2022-03-03 13:00:00,137.67,138.02,137.49,137.65,59771.0,129.456,129.7851,129.2867,129.4372,59771.0
2022-03-03 13:10:00,137.69,138.3,137.62,138.22,33247.0,129.4748,130.0484,129.409,129.9732,33247.0
2022-03-03 13:20:00,138.2,138.45,138.18,138.39,29512.0,129.9544,130.1894,129.9356,130.133,29512.0
2022-03-03 13:30:00,138.37,138.37,137.81,138.07,22246.0,130.1142,130.1142,129.5876,129.8321,22246.0
2022-03-03 13:40:00,138.08,138.11,137.85,137.99,36614.0,129.8415,129.8697,129.6252,129.7569,36614.0
2022-03-03 13:50:00,138.02,138.42,138.01,138.13,32978.0,129.7851,130.1612,129.7757,129.8885,32978.0
2022-03-03 14:00:00,138.15,138.41,138.0,138.35,53881.0,129.9073,130.1518,129.7663,130.0954,53881.0
2022-03-03 14:10:00,138.41,138.97,138.3,138.74,41096.0,130.1518,130.6784,130.0484,130.4621,41096.0
2022-03-03 14:20:00,138.72,138.72,138.38,138.5,22227.0,130.4433,130.4433,130.1236,130.2365,22227.0
2022-03-03 14:30:00,138.5,138.61,138.41,138.45,24542.0,130.2365,130.3399,130.1518,130.1894,24542.0
2022-03-03 14:40:00,138.49,138.56,137.9,137.92,30193.0,130.2271,130.2929,129.6723,129.6911,30193.0
2022-03-03 14:50:00,137.94,138.01,137.63,138.0,32198.0,129.7099,129.7757,129.4184,129.7663,32198.0
2022-03-03 15:00:00,137.98,137.98,137.29,137.5,35180.0,129.7475,129.7475,129.0987,129.2961,35180.0
2022-03-03 15:10:00,137.48,138.09,137.34,137.99,36514.0,129.2773,129.8509,129.1457,129.7569,36514.0
2022-03-03 15:20:00,137.97,138.54,137.78,138.43,46447.0,129.7381,130.2741,129.5594,130.1706,46447.0
2022-03-03 15:30:00,138.45,138.45,137.87,138.27,126591.0,130.1894,130.1894,129.6441,130.0202,126591.0
2022-03-03 15:40:00,138.25,138.3,137.75,137.88,110831.0,130.0014,130.0484,129.5312,129.6535,110831.0
2022-03-03 15:50:00,137.87,138.59,137.7,138.56,310532.0,129.6441,130.3211,129.4842,130.2929,310532.0
2022-03-04 09:30:00,135.01,135.17,133.29,134.45,99961.0,126.9547,127.1051,125.3373,126.4281,99961.0
2022-03-04 09:40:00,134.33,134.78,133.6,133.81,59370.0,126.3153,126.7384,125.6288,125.8263,59370.0
2022-03-04 09:50:00,133.85,134.92,133.65,134.83,40247.0,125.8639,126.8701,125.6758,126.7854,40247.0
2022-03-04 10:00:00,134.89,134.92,133.73,133.87,32055.0,126.8419,126.8701,125.7511,125.8827,32055.0
2022-03-04 10:10:00,133.85,133.92,133.42,133.71,38896.0,125.8639,125.9297,125.4596,125.7323,38896.0
2022-03-04 10:20:00,133.75,133.99,133.54,133.91,27394.0,125.7699,125.9956,125.5724,125.9203,27394.0
2022-03-04 10:30:00,133.86,134.2,133.39,133.84,24223.0,125.8733,126.193,125.4313,125.8545,24223.0
2022-03-04 10:40:00,133.75,133.75,133.03,133.17,21691.0,125.7699,125.7699,125.0928,125.2245,21691.0
2022-03-04 10:50:00,133.07,133.29,133.0,133.04,28003.0,125.1304,125.3373,125.0646,125.1022,28003.0
2022-03-04 11:00:00,133.03,133.21,132.7,132.91,17910.0,125.0928,125.2621,124.7825,124.98,17910.0
2022-03-04 11:10:00,132.89,133.25,132.72,133.05,26607.0,124.9612,125.2997,124.8013,125.1116,26607.0
2022-03-04 11:20:00,132.91,133.03,132.7,132.78,18189.0,124.98,125.0928,124.7825,124.8577,18189.0
2022-03-04 11:30:00,132.72,132.8,131.92,132.59,33508.0,124.8013,124.8766,124.0491,124.6791,33508.0
2022-03-04 11:40:00,132.58,132.61,132.0,132.14,93950.0,124.6697,124.6979,124.1243,124.2559,93950.0
2022-03-04 11:50:00,132.19,132.19,131.42,131.54,63122.0,124.3029,124.3029,123.5789,123.6917,63122.0
2022-03-04 12:00:00,131.56,131.57,131.02,131.49,174544.0,123.7105,123.7199,123.2028,123.6447,174544.0
2022-03-04 12:10:00,131.52,132.71,131.5,132.4,85196.0,123.6729,124.7919,123.6541,124.5004,85196.0
2022-03-04 12:20:00,132.38,132.58,131.81,132.49,24425.0,124.4816,124.6697,123.9456,124.585,24425.0
2022-03-04 12:30:00,132.42,132.72,132.2,132.53,49530.0,124.5192,124.8013,124.3124,124.6227,49530.0
2022-03-04 12:40:00,132.5,132.71,132.31,132.65,37726.0,124.5945,124.7919,124.4158,124.7355,37726.0
2022-03-04 12:50:00,132.65,133.09,132.58,133.03,35553.0,124.7355,125.1492,124.6697,125.0928,35553.0
2022-03-04 13:00:00,133.06,133.67,133.06,133.64,45388.0,125.121,125.6946,125.121,125.6664,45388.0
2022-03-04 13:10:00,133.67,133.8,132.98,133.11,68943.0,125.6946,125.8169,125.0458,125.1681,68943.0
2022-03-04 13:20:00,133.14,133.25,132.8,132.95,52484.0,125.1963,125.2997,124.8766,125.0176,52484.0
2022-03-04 13:30:00,132.97,133.25,132.93,133.22,38205.0,125.0364,125.2997,124.9988,125.2715,38205.0
2022-03-04 13:40:00,133.19,133.2,132.61,132.83,73948.0,125.2433,125.2527,124.6979,124.9048,73948.0
2022-03-04 13:50:00,132.8,133.09,132.75,132.78,39072.0,124.8766,125.1492,124.8295,124.8577,39072.0
2022-03-04 14:00:00,132.78,132.89,132.04,132.52,74865.0,124.8577,124.9612,124.1619,124.6133,74865.0
2022-03-04 14:10:00,132.53,132.57,132.15,132.47,49285.0,124.6227,124.6603,124.2653,124.5662,49285.0
2022-03-04 14:20:00,132.44,133.14,132.39,132.96,35065.0,124.538,125.1963,124.491,125.027,35065.0
2022-03-04 14:30:00,132.93,132.97,132.62,132.7,34918.0,124.9988,125.0364,124.7073,124.7825,34918.0
2022-03-04 14:40:00,132.69,132.69,132.2,132.25,38962.0,124.7731,124.7731,124.3124,124.3594,38962.0
2022-03-04 14:50:00,132.23,132.73,132.19,132.32,53148.0,124.3406,124.8107,124.3029,124.4252,53148.0
2022-03-04 15:00:00,132.36,133.07,132.34,132.97,35551.0,124.4628,125.1304,124.444,125.0364,35551.0
2022-03-04 15:10:00,132.99,133.15,132.74,132.96,61210.0,125.0552,125.2057,124.8201,125.027,61210.0
2022-03-04 15:20:00,132.93,133.45,132.75,133.18,35274.0,124.9988,125.4878,124.8295,125.2339,35274.0
2022-03-04 15:30:00,133.18,133.28,132.83,133.18,66267.0,125.2339,125.3279,124.9048,125.2339,66267.0
2022-03-04 15:40:00,133.2,133.56,133.04,133.17,101832.0,125.2527,125.5912,125.1022,125.2245,101832.0
2022-03-04 15:50:00,133.2,134.2,133.11,134.07,275261.0,125.2527,126.193,125.1681,126.0708,275261.0
2022-03-07 09:30:00,132.49,132.81,130.45,130.6,104644.0,124.585,124.886,122.6668,122.8078,104644.0
2022-03-07 09:40:00,130.64,131.64,129.62,129.7,110365.0,122.8454,123.7858,121.8863,121.9615,110365.0
2022-03-07 09:50:00,129.75,130.32,129.28,129.29,142617.0,122.0085,122.5445,121.5666,121.576,142617.0
2022-03-07 10:00:00,129.29,129.67,128.94,129.0,97494.0,121.576,121.9333,121.2469,121.3033,97494.0
2022-03-07 10:10:00,128.97,129.11,128.17,128.17,62506.0,121.2751,121.4067,120.5228,120.5228,62506.0
2022-03-07 10:20:00,128.17,128.49,128.04,128.11,91736.0,120.5228,120.8237,120.4006,120.4664,91736.0
2022-03-07 10:30:00,128.09,128.53,127.13,127.13,98580.0,120.4476,120.8613,119.5448,119.5448,98580.0
2022-03-07 10:40:00,127.08,127.55,126.82,126.97,113838.0,119.4978,119.9398,119.2533,119.3944,113838.0
2022-03-07 10:50:00,127.02,127.56,126.67,127.49,99557.0,119.4414,119.9492,119.1123,119.8834,99557.0
2022-03-07 11:00:00,127.46,128.69,127.18,128.49,62128.0,119.8552,121.0118,119.5919,120.8237,62128.0
2022-03-07 11:10:00,128.46,128.87,128.19,128.62,69703.0,120.7955,121.181,120.5416,120.9459,69703.0
2022-03-07 11:20:00,128.58,129.02,128.48,128.54,60366.0,120.9083,121.3221,120.8143,120.8707,60366.0
2022-03-07 11:30:00,128.54,128.59,127.63,127.84,47307.0,120.8707,120.9177,120.015,120.2125,47307.0
2022-03-07 11:40:00,127.83,127.97,127.4,127.41,49301.0,120.2031,120.3347,119.7987,119.8081,49301.0
2022-03-07 11:50:00,127.43,127.43,126.69,126.85,34636.0,119.8269,119.8269,119.1311,119.2816,34636.0
2022-03-07 12:00:00,126.84,126.96,126.42,126.51,77951.0,119.2722,119.385,118.8772,118.9618,77951.0
2022-03-07 12:10:00,126.54,126.58,125.43,125.53,80446.0,118.9901,119.0277,117.9463,118.0403,80446.0
2022-03-07 12:20:00,125.53,125.75,125.02,125.6,68580.0,118.0403,118.2472,117.5607,118.1061,68580.0
2022-03-07 12:30:00,125.57,125.9,125.28,125.6,95167.0,118.0779,118.3882,117.8052,118.1061,95167.0
2022-03-07 12:40:00,125.66,126.62,125.64,126.5,100152.0,118.1626,119.0653,118.1437,118.9524,100152.0
2022-03-07 12:50:00,126.52,126.77,125.82,126.15,83493.0,118.9712,119.2063,118.313,118.6233,83493.0
2022-03-07 13:00:00,126.15,126.73,126.15,126.43,44954.0,118.6233,119.1687,118.6233,118.8866,44954.0
2022-03-07 13:10:00,126.38,126.44,125.36,125.36,40017.0,118.8396,118.896,117.8805,117.8805,40017.0
2022-03-07 13:20:00,125.41,126.19,125.33,125.92,42613.0,117.9275,118.6609,117.8522,118.407,42613.0
2022-03-07 13:30:00,125.95,126.19,125.6,125.96,53353.0,118.4353,118.6609,118.1061,118.4447,53353.0
2022-03-07 13:40:00,125.94,126.21,125.58,125.79,62538.0,118.4258,118.6797,118.0873,118.2848,62538.0
2022-03-07 13:50:00,125.79,126.08,125.71,125.88,57197.0,118.2848,118.5575,118.2096,118.3694,57197.0
2022-03-07 14:00:00,125.89,126.26,125.62,126.1,65703.0,118.3788,118.7268,118.1249,118.5763,65703.0
2022-03-07 14:10:00,126.09,127.04,126.09,127.04,46400.0,118.5669,119.4602,118.5669,119.4602,46400.0
2022-03-07 14:20:00,126.96,126.96,126.36,126.38,58118.0,119.385,119.385,118.8208,118.8396,58118.0
2022-03-07 14:30:00,126.38,126.46,126.07,126.34,53126.0,118.8396,118.9148,118.5481,118.802,53126.0
2022-03-07 14:40:00,126.39,126.41,125.99,126.31,76015.0,118.849,118.8678,118.4729,118.7738,76015.0
2022-03-07 14:50:00,126.32,126.42,125.87,125.9,53419.0,118.7832,118.8772,118.36,118.3882,53419.0
2022-03-07 15:00:00,125.91,125.97,125.49,125.55,39733.0,118.3976,118.4541,118.0027,118.0591,39733.0
2022-03-07 15:10:00,125.57,125.72,125.19,125.22,92678.0,118.0779,118.219,117.7206,117.7488,92678.0
2022-03-07 15:20:00,125.24,126.12,125.24,126.05,80512.0,117.7676,118.5951,117.7676,118.5293,80512.0
2022-03-07 15:30:00,126.03,126.03,125.25,125.27,146524.0,118.5105,118.5105,117.777,117.7958,146524.0
2022-03-07 15:40:00,125.27,125.54,124.86,124.89,158991.0,117.7958,118.0497,117.4103,117.4385,158991.0
2022-03-07 15:50:00,124.91,125.42,124.7,124.82,325645.0,117.4573,117.9369,117.2598,117.3727,325645.0
2022-03-08 09:30:00,125.93,126.48,124.25,124.32,75980.0,118.4164,118.9336,116.8367,116.9025,75980.0
2022-03-08 09:40:00,124.25,125.0,123.41,124.26,66872.0,116.8367,117.5419,116.0468,116.8461,66872.0
2022-03-08 09:50:00,124.17,124.49,123.63,123.69,72028.0,116.7615,117.0624,116.2537,116.3101,72028.0
2022-03-08 10:00:00,123.57,123.58,122.43,122.55,69604.0,116.1973,116.2067,115.1253,115.2381,69604.0
2022-03-08 10:10:00,122.48,123.98,122.47,123.86,92794.0,115.1723,116.5828,115.1629,116.47,92794.0
2022-03-08 10:20:00,123.76,124.21,123.43,123.68,69472.0,116.3759,116.7991,116.0656,116.3007,69472.0
2022-03-08 10:30:00,123.65,124.16,122.62,122.77,70117.0,116.2725,116.7521,115.3039,115.445,70117.0
2022-03-08 10:40:00,122.86,124.39,122.81,124.31,49095.0,115.5296,116.9683,115.4826,116.8931,49095.0
2022-03-08 10:50:00,124.31,125.2,124.07,125.08,49826.0,116.8931,117.73,116.6674,117.6172,49826.0
2022-03-08 11:00:00,125.03,125.21,124.18,124.21,61235.0,117.5701,117.7394,116.7709,116.7991,61235.0
2022-03-08 11:10:00,124.39,125.0,124.34,124.68,41995.0,116.9683,117.5419,116.9213,117.241,41995.0
2022-03-08 11:20:00,124.71,124.8,123.7,123.75,39017.0,117.2692,117.3539,116.3195,116.3665,39017.0
2022-03-08 11:30:00,123.73,124.05,123.25,123.85,25376.0,116.3477,116.6486,115.8963,116.4605,25376.0
2022-03-08 11:40:00,123.92,125.07,123.8,124.93,21385.0,116.5264,117.6078,116.4135,117.4761,21385.0
2022-03-08 11:50:00,125.02,125.2,124.74,124.95,23125.0,117.5607,117.73,117.2974,117.4949,23125.0
2022-03-08 12:00:00,125.02,126.65,124.9,126.63,48449.0,117.5607,119.0935,117.4479,119.0747,48449.0
2022-03-08 12:10:00,126.64,127.83,126.64,127.74,45203.0,119.0841,120.2031,119.0841,120.1185,45203.0
2022-03-08 12:20:00,127.74,127.92,126.86,127.85,41837.0,120.1185,120.2877,119.291,120.2219,41837.0
2022-03-08 12:30:00,127.89,128.26,127.46,128.19,56925.0,120.2595,120.6074,119.8552,120.5416,56925.0
2022-03-08 12:40:00,128.19,128.87,127.81,128.59,82744.0,120.5416,121.181,120.1843,120.9177,82744.0
2022-03-08 12:50:00,128.53,129.34,128.25,129.27,65096.0,120.8613,121.623,120.598,121.5572,65096.0
2022-03-08 13:00:00,129.25,130.28,129.25,130.2,63388.0,121.5384,122.5069,121.5384,122.4317,63388.0
2022-03-08 13:10:00,130.21,130.75,130.06,130.75,52821.0,122.4411,122.9489,122.3,122.9489,52821.0
2022-03-08 13:20:00,130.75,130.75,129.17,129.26,114766.0,122.9489,122.9489,121.4631,121.5478,114766.0
2022-03-08 13:30:00,129.26,129.3,127.67,127.92,75564.0,121.5478,121.5854,120.0526,120.2877,75564.0
2022-03-08 13:40:00,127.88,128.16,127.52,127.73,36967.0,120.2501,120.5134,119.9116,120.1091,36967.0
2022-03-08 13:50:00,127.65,127.87,127.26,127.51,27485.0,120.0338,120.2407,119.6671,119.9022,27485.0
2022-03-08 14:00:00,127.46,127.82,126.93,127.52,42935.0,119.8552,120.1937,119.3568,119.9116,42935.0
2022-03-08 14:10:00,127.45,127.45,126.72,126.81,29704.0,119.8458,119.8458,119.1593,119.2439,29704.0
2022-03-08 14:20:00,126.85,127.4,126.37,127.3,23951.0,119.2816,119.7987,118.8302,119.7047,23951.0
2022-03-08 14:30:00,127.34,127.59,126.99,127.47,23684.0,119.7423,119.9774,119.4132,119.8646,23684.0
2022-03-08 14:40:00,127.41,128.14,127.1,128.13,42616.0,119.8081,120.4946,119.5166,120.4852,42616.0
2022-03-08 14:50:00,128.11,128.37,127.84,128.28,28649.0,120.4664,120.7109,120.2125,120.6262,28649.0
2022-03-08 15:00:00,128.31,129.0,128.22,128.82,27533.0,120.6544,121.3033,120.5698,121.134,27533.0
2022-03-08 15:10:00,128.9,128.9,128.23,128.43,31495.0,121.2092,121.2092,120.5792,120.7673,31495.0
2022-03-08 15:20:00,128.49,128.53,127.57,127.59,34644.0,120.8237,120.8613,119.9586,119.9774,34644.0
2022-03-08 15:30:00,127.58,127.6,127.04,127.53,66005.0,119.968,119.9868,119.4602,119.921,66005.0
2022-03-08 15:40:00,127.58,127.64,126.49,126.5,81167.0,119.968,120.0244,118.943,118.9524,81167.0
2022-03-08 15:50:00,126.46,127.07,126.0,126.02,130882.0,118.9148,119.4884,118.4823,118.5011,130882.0
2022-03-09 09:30:00,132.18,135.01,130.98,133.25,156799.0,124.2935,126.9547,123.1651,125.2997,156799.0
2022-03-09 09:40:00,133.43,134.55,132.17,134.32,67821.0,125.469,126.5221,124.2841,126.3059,67821.0
2022-03-09 09:50:00,134.4,134.42,131.96,132.4,40016.0,126.3811,126.3999,124.0867,124.5004,40016.0
2022-03-09 10:00:00,132.41,133.11,132.13,132.23,48582.0,124.5098,125.1681,124.2465,124.3406,48582.0
2022-03-09 10:10:00,132.12,132.78,131.76,132.56,39384.0,124.2371,124.8577,123.8986,124.6509,39384.0
2022-03-09 10:20:00,132.61,132.88,132.0,132.81,40656.0,124.6979,124.9518,124.1243,124.886,40656.0
2022-03-09 10:30:00,132.74,133.22,132.47,133.22,24867.0,124.8201,125.2715,124.5662,125.2715,24867.0
2022-03-09 10:40:00,133.25,133.47,132.88,133.16,42996.0,125.2997,125.5066,124.9518,125.2151,42996.0
2022-03-09 10:50:00,133.14,133.42,132.62,133.08,31698.0,125.1963,125.4596,124.7073,125.1398,31698.0
2022-03-09 11:00:00,133.13,133.15,132.14,132.15,39375.0,125.1869,125.2057,124.2559,124.2653,39375.0
2022-03-09 11:10:00,132.16,132.25,131.25,131.59,38279.0,124.2747,124.3594,123.419,123.7387,38279.0
2022-03-09 11:20:00,131.68,131.94,131.25,131.25,24157.0,123.8234,124.0679,123.419,123.419,24157.0
2022-03-09 11:30:00,131.18,132.25,131.09,132.01,27839.0,123.3532,124.3594,123.2686,124.1337,27839.0
2022-03-09 11:40:00,132.08,132.3,131.91,132.25,26222.0,124.1995,124.4064,124.0397,124.3594,26222.0
2022-03-09 11:50:00,132.22,132.4,132.04,132.28,37214.0,124.3312,124.5004,124.1619,124.3876,37214.0
2022-03-09 12:00:00,132.29,132.43,132.11,132.31,33430.0,124.397,124.5286,124.2277,124.4158,33430.0
2022-03-09 12:10:00,132.38,132.73,131.99,131.99,26402.0,124.4816,124.8107,124.1149,124.1149,26402.0
2022-03-09 12:20:00,132.05,132.32,131.71,131.92,44611.0,124.1713,124.4252,123.8516,124.0491,44611.0
2022-03-09 12:30:00,131.95,132.91,131.93,132.88,31754.0,124.0773,124.98,124.0585,124.9518,31754.0
2022-03-09 12:40:00,132.89,133.06,132.56,133.06,29663.0,124.9612,125.121,124.6509,125.121,29663.0
2022-03-09 12:50:00,133.03,133.1,132.72,132.81,34721.0,125.0928,125.1587,124.8013,124.886,34721.0
2022-03-09 13:00:00,132.78,132.78,132.16,132.52,46349.0,124.8577,124.8577,124.2747,124.6133,46349.0
2022-03-09 13:10:00,132.56,133.05,132.51,132.65,28569.0,124.6509,125.1116,124.6039,124.7355,28569.0
2022-03-09 13:20:00,132.67,133.0,132.5,133.0,26613.0,124.7543,125.0646,124.5945,125.0646,26613.0
2022-03-09 13:30:00,133.0,133.0,132.34,132.65,42825.0,125.0646,125.0646,124.444,124.7355,42825.0
2022-03-09 13:40:00,132.73,132.83,132.19,132.25,39281.0,124.8107,124.9048,124.3029,124.3594,39281.0
2022-03-09 13:50:00,132.25,132.5,132.02,132.12,39193.0,124.3594,124.5945,124.1431,124.2371,39193.0
2022-03-09 14:00:00,132.11,132.77,132.09,132.33,75218.0,124.2277,124.8483,124.2089,124.4346,75218.0
2022-03-09 14:10:00,132.37,132.45,131.76,131.9,46340.0,124.4722,124.5474,123.8986,124.0302,46340.0
2022-03-09 14:20:00,131.91,132.34,131.86,132.32,37441.0,124.0397,124.444,123.9926,124.4252,37441.0
2022-03-09 14:30:00,132.32,132.72,132.31,132.57,45783.0,124.4252,124.8013,124.4158,124.6603,45783.0
2022-03-09 14:40:00,132.58,132.72,132.37,132.47,44706.0,124.6697,124.8013,124.4722,124.5662,44706.0
2022-03-09 14:50:00,132.53,132.86,132.33,132.67,42600.0,124.6227,124.933,124.4346,124.7543,42600.0
2022-03-09 15:00:00,132.68,132.73,132.46,132.61,39295.0,124.7637,124.8107,124.5568,124.6979,39295.0
2022-03-09 15:10:00,132.63,132.8,132.39,132.5,37732.0,124.7167,124.8766,124.491,124.5945,37732.0
2022-03-09 15:20:00,132.5,132.73,132.34,132.49,44908.0,124.5945,124.8107,124.444,124.585,44908.0
2022-03-09 15:30:00,132.51,133.09,132.47,132.62,53475.0,124.6039,125.1492,124.5662,124.7073,53475.0
2022-03-09 15:40:00,132.59,132.94,132.28,132.4,92133.0,124.6791,125.0082,124.3876,124.5004,92133.0
2022-03-09 15:50:00,132.45,132.64,131.69,131.94,187388.0,124.5474,124.7261,123.8328,124.0679,187388.0
2022-03-10 09:30:00,129.0,131.13,128.72,131.0,64001.0,121.3033,123.3062,121.04,123.1839,64001.0
2022-03-10 09:40:00,131.1,131.69,130.62,131.18,20158.0,123.278,123.8328,122.8266,123.3532,20158.0
2022-03-10 09:50:00,130.86,132.1,129.87,131.87,51787.0,123.0523,124.2183,122.1214,124.002,51787.0
2022-03-10 10:00:00,131.84,131.93,130.36,130.71,43785.0,123.9738,124.0585,122.5821,122.9113,43785.0
2022-03-10 10:10:00,130.8,131.44,130.41,131.44,46008.0,122.9959,123.5977,122.6291,123.5977,46008.0
2022-03-10 10:20:00,131.41,131.48,130.57,130.61,31901.0,123.5695,123.6353,122.7796,122.8172,31901.0
2022-03-10 10:30:00,130.49,130.64,129.48,129.56,67857.0,122.7044,122.8454,121.7546,121.8299,67857.0
2022-03-10 10:40:00,129.53,129.91,129.29,129.78,55281.0,121.8017,122.159,121.576,122.0367,55281.0
2022-03-10 10:50:00,129.75,129.75,128.41,128.66,48221.0,122.0085,122.0085,120.7485,120.9836,48221.0
2022-03-10 11:00:00,128.6,128.61,127.93,128.16,57490.0,120.9271,120.9365,120.2971,120.5134,57490.0
2022-03-10 11:10:00,128.09,128.62,128.03,128.33,47429.0,120.4476,120.9459,120.3912,120.6733,47429.0
2022-03-10 11:20:00,128.34,128.44,127.55,127.65,72829.0,120.6827,120.7767,119.9398,120.0338,72829.0
2022-03-10 11:30:00,127.68,127.87,127.27,127.33,105901.0,120.062,120.2407,119.6765,119.7329,105901.0
2022-03-10 11:40:00,127.35,127.45,127.14,127.34,92512.0,119.7517,119.8458,119.5543,119.7423,92512.0
2022-03-10 11:50:00,127.33,127.85,127.12,127.85,108172.0,119.7329,120.2219,119.5354,120.2219,108172.0
2022-03-10 12:00:00,127.84,128.65,127.82,128.16,84575.0,120.2125,120.9742,120.1937,120.5134,84575.0
2022-03-10 12:10:00,128.18,128.31,128.0,128.24,63791.0,120.5322,120.6544,120.3629,120.5886,63791.0
2022-03-10 12:20:00,128.25,128.51,128.16,128.29,59368.0,120.598,120.8425,120.5134,120.6356,59368.0
2022-03-10 12:30:00,128.3,128.35,127.69,127.87,24270.0,120.645,120.6921,120.0714,120.2407,24270.0
2022-03-10 12:40:00,127.88,127.93,127.37,127.48,67600.0,120.2501,120.2971,119.7705,119.874,67600.0
2022-03-10 12:50:00,127.48,127.66,127.27,127.33,54837.0,119.874,120.0432,119.6765,119.7329,54837.0
2022-03-10 13:00:00,127.31,127.42,127.08,127.4,62910.0,119.7141,119.8175,119.4978,119.7987,62910.0
2022-03-10 13:10:00,127.43,128.36,127.34,128.28,50964.0,119.8269,120.7015,119.7423,120.6262,50964.0
2022-03-10 13:20:00,128.24,128.42,127.83,127.95,31031.0,120.5886,120.7579,120.2031,120.3159,31031.0
2022-03-10 13:30:00,127.88,128.12,127.76,127.89,27019.0,120.2501,120.4758,120.1373,120.2595,27019.0
2022-03-10 13:40:00,127.95,128.39,127.92,128.37,49708.0,120.3159,120.7297,120.2877,120.7109,49708.0
2022-03-10 13:50:00,128.35,128.36,128.09,128.21,39152.0,120.6921,120.7015,120.4476,120.5604,39152.0
2022-03-10 14:00:00,128.22,129.0,128.19,128.62,43187.0,120.5698,121.3033,120.5416,120.9459,43187.0
2022-03-10 14:10:00,128.61,129.32,128.33,129.24,26991.0,120.9365,121.6042,120.6733,121.529,26991.0
2022-03-10 14:20:00,129.24,129.3,128.72,129.03,20170.0,121.529,121.5854,121.04,121.3315,20170.0
2022-03-10 14:30:00,129.13,129.31,128.71,128.91,28425.0,121.4255,121.5948,121.0306,121.2186,28425.0
2022-03-10 14:40:00,128.9,129.28,128.67,129.28,27547.0,121.2092,121.5666,120.993,121.5666,27547.0
2022-03-10 14:50:00,129.39,129.45,129.12,129.35,34984.0,121.67,121.7264,121.4161,121.6324,34984.0
2022-03-10 15:00:00,129.35,129.35,128.87,128.92,29573.0,121.6324,121.6324,121.181,121.228,29573.0
2022-03-10 15:10:00,128.97,129.54,128.94,129.43,21575.0,121.2751,121.8111,121.2469,121.7076,21575.0
2022-03-10 15:20:00,129.44,129.87,129.24,129.8,60986.0,121.717,122.1214,121.529,122.0555,60986.0
2022-03-10 15:30:00,129.82,129.93,129.51,129.68,84189.0,122.0744,122.1778,121.7828,121.9427,84189.0
2022-03-10 15:40:00,129.72,130.07,129.66,129.86,69243.0,121.9803,122.3094,121.9239,122.112,69243.0
2022-03-10 15:50:00,129.75,130.35,129.74,130.26,121754.0,122.0085,122.5727,121.9991,122.4881,121754.0
2022-03-11 09:30:00,131.46,132.21,129.82,129.97,75950.0,123.6165,124.3218,122.0744,122.2154,75950.0
2022-03-11 09:40:00,129.77,131.59,129.74,131.43,50780.0,122.0273,123.7387,121.9991,123.5883,50780.0
2022-03-11 09:50:00,131.29,131.41,130.65,131.3,26419.0,123.4566,123.5695,122.8548,123.466,26419.0
2022-03-11 10:00:00,131.25,131.4,129.67,129.67,47025.0,123.419,123.5601,121.9333,121.9333,47025.0
2022-03-11 10:10:00,129.71,131.07,129.71,130.71,31385.0,121.9709,123.2498,121.9709,122.9113,31385.0
2022-03-11 10:20:00,130.82,131.33,130.3,131.14,32382.0,123.0147,123.4943,122.5257,123.3156,32382.0
2022-03-11 10:30:00,131.07,131.98,130.9,131.75,31026.0,123.2498,124.1055,123.0899,123.8892,31026.0
2022-03-11 10:40:00,131.73,132.1,131.51,132.1,40169.0,123.8704,124.2183,123.6635,124.2183,40169.0
2022-03-11 10:50:00,132.09,132.53,131.9,132.5,38601.0,124.2089,124.6227,124.0302,124.5945,38601.0
2022-03-11 11:00:00,132.47,132.7,132.01,132.17,27164.0,124.5662,124.7825,124.1337,124.2841,27164.0
2022-03-11 11:10:00,132.14,132.76,131.82,132.74,24155.0,124.2559,124.8389,123.955,124.8201,24155.0
2022-03-11 11:20:00,132.77,132.97,132.49,132.7,23939.0,124.8483,125.0364,124.585,124.7825,23939.0
2022-03-11 11:30:00,132.7,132.98,132.19,132.94,43117.0,124.7825,125.0458,124.3029,125.0082,43117.0
2022-03-11 11:40:00,132.97,133.11,132.53,132.9,31786.0,125.0364,125.1681,124.6227,124.9706,31786.0
2022-03-11 11:50:00,132.87,132.87,132.24,132.31,14631.0,124.9424,124.9424,124.35,124.4158,14631.0
2022-03-11 12:00:00,132.27,132.35,131.77,131.77,18007.0,124.3782,124.4534,123.908,123.908,18007.0
2022-03-11 12:10:00,131.8,132.39,131.77,132.38,14832.0,123.9362,124.491,123.908,124.4816,14832.0
2022-03-11 12:20:00,132.37,132.5,132.12,132.12,26199.0,124.4722,124.5945,124.2371,124.2371,26199.0
2022-03-11 12:30:00,132.1,132.1,131.41,131.65,18022.0,124.2183,124.2183,123.5695,123.7952,18022.0
2022-03-11 12:40:00,131.7,132.15,131.7,131.86,13053.0,123.8422,124.2653,123.8422,123.9926,13053.0
2022-03-11 12:50:00,131.86,132.19,131.76,131.94,13666.0,123.9926,124.3029,123.8986,124.0679,13666.0
2022-03-11 13:00:00,131.97,132.36,131.93,131.98,19566.0,124.0961,124.4628,124.0585,124.1055,19566.0
2022-03-11 13:10:00,132.02,132.19,131.95,132.16,13266.0,124.1431,124.3029,124.0773,124.2747,13266.0
2022-03-11 13:20:00,132.17,132.17,131.94,132.11,24589.0,124.2841,124.2841,124.0679,124.2277,24589.0
2022-03-11 13:30:00,132.11,132.23,131.75,131.75,20919.0,124.2277,124.3406,123.8892,123.8892,20919.0
2022-03-11 13:40:00,131.71,132.1,131.55,132.09,20381.0,123.8516,124.2183,123.7011,124.2089,20381.0
2022-03-11 13:50:00,132.08,132.09,131.4,131.4,30921.0,124.1995,124.2089,123.5601,123.5601,30921.0
2022-03-11 14:00:00,131.43,131.52,131.25,131.45,22744.0,123.5883,123.6729,123.419,123.6071,22744.0
2022-03-11 14:10:00,131.45,131.76,131.34,131.44,19887.0,123.6071,123.8986,123.5037,123.5977,19887.0
2022-03-11 14:20:00,131.43,131.89,131.38,131.85,20630.0,123.5883,124.0208,123.5413,123.9832,20630.0
2022-03-11 14:30:00,131.79,131.85,131.49,131.55,22776.0,123.9268,123.9832,123.6447,123.7011,22776.0
2022-03-11 14:40:00,131.55,131.61,131.27,131.39,22616.0,123.7011,123.7576,123.4378,123.5507,22616.0
2022-03-11 14:50:00,131.44,131.44,131.13,131.29,29491.0,123.5977,123.5977,123.3062,123.4566,29491.0
2022-03-11 15:00:00,131.33,131.33,130.99,131.04,23639.0,123.4943,123.4943,123.1745,123.2216,23639.0
2022-03-11 15:10:00,131.06,131.24,130.94,131.21,20355.0,123.2404,123.4096,123.1275,123.3814,20355.0
2022-03-11 15:20:00,131.2,131.23,130.55,130.62,39423.0,123.372,123.4002,122.7608,122.8266,39423.0
2022-03-11 15:30:00,130.6,130.72,130.4,130.54,25625.0,122.8078,122.9207,122.6197,122.7514,25625.0
2022-03-11 15:40:00,130.53,130.56,130.1,130.15,32002.0,122.742,122.7702,122.3376,122.3847,32002.0
2022-03-11 15:50:00,130.15,130.46,129.93,130.09,188957.0,122.3847,122.6762,122.1778,122.3282,188957.0
2022-03-14 09:30:00,132.95,134.37,132.95,134.15,83302.0,125.0176,126.3529,125.0176,126.146,83302.0
2022-03-14 09:40:00,134.08,135.76,133.81,135.34,61336.0,126.0802,127.6599,125.8263,127.265,61336.0
2022-03-14 09:50:00,135.39,135.57,134.2,134.71,86212.0,127.312,127.4813,126.193,126.6726,86212.0
2022-03-14 10:00:00,134.69,135.88,134.21,135.8,60963.0,126.6538,127.7728,126.2024,127.6976,60963.0
2022-03-14 10:10:00,135.87,136.08,135.64,135.84,31273.0,127.7634,127.9609,127.5471,127.7352,31273.0
2022-03-14 10:20:00,135.86,136.21,135.16,135.2,37156.0,127.754,128.0831,127.0957,127.1334,37156.0
2022-03-14 10:30:00,135.15,135.58,134.79,135.2,23954.0,127.0863,127.4907,126.7478,127.1334,23954.0
2022-03-14 10:40:00,135.32,135.6,134.99,135.03,23464.0,127.2462,127.5095,126.9359,126.9735,23464.0
2022-03-14 10:50:00,135.05,136.19,134.94,136.15,22352.0,126.9923,128.0643,126.8889,128.0267,22352.0
2022-03-14 11:00:00,136.19,136.38,135.91,136.01,24961.0,128.0643,128.243,127.801,127.895,24961.0
2022-03-14 11:10:00,136.08,136.23,135.58,136.01,23071.0,127.9609,128.1019,127.4907,127.895,23071.0
2022-03-14 11:20:00,135.98,136.16,135.65,135.94,20214.0,127.8668,128.0361,127.5565,127.8292,20214.0
2022-03-14 11:30:00,135.92,136.28,135.75,135.99,44230.0,127.8104,128.1489,127.6505,127.8762,44230.0
2022-03-14 11:40:00,135.94,136.0,134.64,134.64,25711.0,127.8292,127.8856,126.6068,126.6068,25711.0
2022-03-14 11:50:00,134.63,134.89,134.47,134.87,24209.0,126.5974,126.8419,126.4469,126.823,24209.0
2022-03-14 12:00:00,134.82,134.82,134.15,134.33,31914.0,126.776,126.776,126.146,126.3153,31914.0
2022-03-14 12:10:00,134.34,134.96,134.21,134.89,35156.0,126.3247,126.9077,126.2024,126.8419,35156.0
2022-03-14 12:20:00,134.86,135.1,134.63,134.94,38825.0,126.8136,127.0393,126.5974,126.8889,38825.0
2022-03-14 12:30:00,134.92,135.06,134.26,134.9,40019.0,126.8701,127.0017,126.2494,126.8513,40019.0
2022-03-14 12:40:00,134.88,135.09,134.44,134.66,43241.0,126.8324,127.0299,126.4187,126.6256,43241.0
2022-03-14 12:50:00,134.68,134.68,134.15,134.16,32680.0,126.6444,126.6444,126.146,126.1554,32680.0
2022-03-14 13:00:00,134.12,134.38,133.94,133.98,28032.0,126.1178,126.3623,125.9485,125.9861,28032.0
2022-03-14 13:10:00,134.0,134.07,133.29,133.56,62047.0,126.005,126.0708,125.3373,125.5912,62047.0
2022-03-14 13:20:00,133.51,133.51,133.2,133.24,23983.0,125.5442,125.5442,125.2527,125.2903,23983.0
2022-03-14 13:30:00,133.27,133.29,132.66,132.83,30413.0,125.3185,125.3373,124.7449,124.9048,30413.0
2022-03-14 13:40:00,132.82,133.34,132.71,132.81,32314.0,124.8954,125.3843,124.7919,124.886,32314.0
2022-03-14 13:50:00,132.85,133.04,132.41,132.42,47689.0,124.9236,125.1022,124.5098,124.5192,47689.0
2022-03-14 14:00:00,132.42,133.05,132.42,132.94,21623.0,124.5192,125.1116,124.5192,125.0082,21623.0
2022-03-14 14:10:00,132.97,133.05,132.69,132.82,44652.0,125.0364,125.1116,124.7731,124.8954,44652.0
2022-03-14 14:20:00,132.85,132.89,132.4,132.49,14909.0,124.9236,124.9612,124.5004,124.585,14909.0
2022-03-14 14:30:00,132.46,132.92,132.44,132.77,16156.0,124.5568,124.9894,124.538,124.8483,16156.0
2022-03-14 14:40:00,132.81,132.84,132.46,132.55,23251.0,124.886,124.9142,124.5568,124.6415,23251.0
2022-03-14 14:50:00,132.56,133.32,132.47,133.14,27785.0,124.6509,125.3655,124.5662,125.1963,27785.0
2022-03-14 15:00:00,133.17,133.52,132.91,133.48,36350.0,125.2245,125.5536,124.98,125.516,36350.0
2022-03-14 15:10:00,133.44,134.1,133.44,133.71,45094.0,125.4784,126.099,125.4784,125.7323,45094.0
2022-03-14 15:20:00,133.71,133.96,133.63,133.8,58751.0,125.7323,125.9673,125.657,125.8169,58751.0
2022-03-14 15:30:00,133.78,133.79,133.38,133.66,69373.0,125.7981,125.8075,125.4219,125.6852,69373.0
2022-03-14 15:40:00,133.63,134.06,133.4,133.49,91322.0,125.657,126.0614,125.4408,125.5254,91322.0
2022-03-14 15:50:00,133.48,133.75,133.17,133.67,203336.0,125.516,125.7699,125.2245,125.6946,203336.0
2022-03-15 09:30:00,133.73,136.4,133.73,135.68,96254.0,125.7511,128.2618,125.7511,127.5847,96254.0
2022-03-15 09:40:00,135.88,136.09,134.34,135.12,79569.0,127.7728,127.9703,126.3247,127.0581,79569.0
2022-03-15 09:50:00,135.26,136.0,134.94,135.28,67617.0,127.1898,127.8856,126.8889,127.2086,67617.0
2022-03-15 10:00:00,135.28,135.36,133.32,133.37,67345.0,127.2086,127.2838,125.3655,125.4125,67345.0
2022-03-15 10:10:00,133.4,134.0,132.85,134.0,62474.0,125.4408,126.005,124.9236,126.005,62474.0
2022-03-15 10:20:00,134.0,134.82,133.93,134.77,87595.0,126.005,126.776,125.9391,126.729,87595.0
2022-03-15 10:30:00,134.85,135.65,134.58,135.4,47681.0,126.8042,127.5565,126.5503,127.3214,47681.0
2022-03-15 10:40:00,135.41,136.73,135.41,136.69,42406.0,127.3308,128.5721,127.3308,128.5345,42406.0
2022-03-15 10:50:00,136.72,136.8,135.79,135.81,48482.0,128.5627,128.6379,127.6882,127.707,48482.0
2022-03-15 11:00:00,135.76,135.76,134.9,134.99,30006.0,127.6599,127.6599,126.8513,126.9359,30006.0
2022-03-15 11:10:00,135.01,135.2,134.81,135.08,20991.0,126.9547,127.1334,126.7666,127.0205,20991.0
2022-03-15 11:20:00,135.2,135.32,134.87,135.09,24706.0,127.1334,127.2462,126.823,127.0299,24706.0
2022-03-15 11:30:00,135.06,135.06,134.04,134.04,42372.0,127.0017,127.0017,126.0426,126.0426,42372.0
2022-03-15 11:40:00,134.1,134.29,133.62,133.98,29375.0,126.099,126.2777,125.6476,125.9861,29375.0
2022-03-15 11:50:00,134.01,134.3,133.07,133.45,39903.0,126.0144,126.2871,125.1304,125.4878,39903.0
2022-03-15 12:00:00,133.47,133.55,133.03,133.36,49134.0,125.5066,125.5818,125.0928,125.4031,49134.0
2022-03-15 12:10:00,133.36,133.65,133.11,133.25,54663.0,125.4031,125.6758,125.1681,125.2997,54663.0
2022-03-15 12:20:00,133.24,133.48,132.91,133.41,26979.0,125.2903,125.516,124.98,125.4502,26979.0
2022-03-15 12:30:00,133.41,134.21,133.41,134.15,24806.0,125.4502,126.2024,125.4502,126.146,24806.0
2022-03-15 12:40:00,134.19,134.28,134.03,134.21,19786.0,126.1836,126.2682,126.0332,126.2024,19786.0
2022-03-15 12:50:00,134.21,134.55,133.91,134.52,24860.0,126.2024,126.5221,125.9203,126.4939,24860.0
2022-03-15 13:00:00,134.52,135.02,134.42,134.84,25931.0,126.4939,126.9641,126.3999,126.7948,25931.0
2022-03-15 13:10:00,134.8,134.8,134.12,134.21,18937.0,126.7572,126.7572,126.1178,126.2024,18937.0
2022-03-15 13:20:00,134.25,134.61,134.14,134.14,16237.0,126.24,126.5786,126.1366,126.1366,16237.0
2022-03-15 13:30:00,134.17,134.3,133.81,133.81,24517.0,126.1648,126.2871,125.8263,125.8263,24517.0
2022-03-15 13:40:00,133.83,134.07,133.69,133.75,26841.0,125.8451,126.0708,125.7134,125.7699,26841.0
2022-03-15 13:50:00,133.77,134.04,133.76,133.87,23226.0,125.7887,126.0426,125.7793,125.8827,23226.0
2022-03-15 14:00:00,133.8,133.96,133.45,133.75,29716.0,125.8169,125.9673,125.4878,125.7699,29716.0
2022-03-15 14:10:00,133.75,133.75,132.96,133.03,32494.0,125.7699,125.7699,125.027,125.0928,32494.0
2022-03-15 14:20:00,132.99,133.51,132.91,133.47,24746.0,125.0552,125.5442,124.98,125.5066,24746.0
2022-03-15 14:30:00,133.47,133.8,133.23,133.79,26773.0,125.5066,125.8169,125.2809,125.8075,26773.0
2022-03-15 14:40:00,133.93,134.42,133.9,134.4,31466.0,125.9391,126.3999,125.9109,126.3811,31466.0
2022-03-15 14:50:00,134.45,134.62,134.3,134.59,28582.0,126.4281,126.588,126.2871,126.5598,28582.0
2022-03-15 15:00:00,134.51,134.78,134.47,134.51,26642.0,126.4845,126.7384,126.4469,126.4845,26642.0
2022-03-15 15:10:00,134.56,134.94,134.51,134.87,38558.0,126.5315,126.8889,126.4845,126.823,38558.0
2022-03-15 15:20:00,134.87,134.97,134.63,134.65,14204.0,126.823,126.9171,126.5974,126.6162,14204.0
2022-03-15 15:30:00,134.65,134.93,134.48,134.61,30244.0,126.6162,126.8795,126.4563,126.5786,30244.0
2022-03-15 15:40:00,134.61,134.83,134.45,134.79,67209.0,126.5786,126.7854,126.4281,126.7478,67209.0
2022-03-15 15:50:00,134.75,134.87,134.07,134.34,214180.0,126.7102,126.823,126.0708,126.3247,214180.0
2022-03-16 09:30:00,136.99,138.27,136.74,138.24,54368.0,128.8166,130.0202,128.5815,129.992,54368.0
2022-03-16 09:40:00,138.24,139.46,138.1,139.26,51708.0,129.992,131.1392,129.8603,130.9511,51708.0
2022-03-16 09:50:00,139.25,139.75,138.73,138.94,54812.0,130.9417,131.4119,130.4527,130.6502,54812.0
2022-03-16 10:00:00,138.99,139.04,138.08,138.16,35737.0,130.6972,130.7442,129.8415,129.9167,35737.0
2022-03-16 10:10:00,138.14,140.03,138.14,139.78,54424.0,129.8979,131.6752,129.8979,131.4401,54424.0
2022-03-16 10:20:00,139.79,140.74,139.79,140.31,33522.0,131.4495,132.3428,131.4495,131.9385,33522.0
2022-03-16 10:30:00,140.47,141.2,140.47,140.83,26045.0,132.0889,132.7754,132.0889,132.4274,26045.0
2022-03-16 10:40:00,141.0,141.0,139.91,139.96,53668.0,132.5873,132.5873,131.5623,131.6094,53668.0
2022-03-16 10:50:00,139.88,140.06,138.96,139.05,54764.0,131.5341,131.7034,130.669,130.7536,54764.0
2022-03-16 11:00:00,139.08,139.45,138.43,138.67,75838.0,130.7819,131.1298,130.1706,130.3963,75838.0
2022-03-16 11:10:00,138.69,139.03,138.44,138.65,44913.0,130.4151,130.7348,130.18,130.3775,44913.0
2022-03-16 11:20:00,138.8,139.15,138.62,139.02,22936.0,130.5186,130.8477,130.3493,130.7254,22936.0
2022-03-16 11:30:00,139.04,139.6,138.73,138.85,33649.0,130.7442,131.2708,130.4527,130.5656,33649.0
2022-03-16 11:40:00,138.83,138.85,137.8,138.06,18589.0,130.5468,130.5656,129.5782,129.8227,18589.0
2022-03-16 11:50:00,138.06,138.61,138.0,138.55,23514.0,129.8227,130.3399,129.7663,130.2835,23514.0
2022-03-16 12:00:00,138.55,138.87,138.29,138.63,27294.0,130.2835,130.5844,130.039,130.3587,27294.0
2022-03-16 12:10:00,138.59,138.85,138.56,138.64,18522.0,130.3211,130.5656,130.2929,130.3681,18522.0
2022-03-16 12:20:00,138.53,138.53,138.02,138.08,19824.0,130.2647,130.2647,129.7851,129.8415,19824.0
2022-03-16 12:30:00,138.15,138.36,138.03,138.06,18412.0,129.9073,130.1048,129.7945,129.8227,18412.0
2022-03-16 12:40:00,138.06,138.36,137.42,137.5,16292.0,129.8227,130.1048,129.2209,129.2961,16292.0
2022-03-16 12:50:00,137.54,138.09,137.51,138.0,14887.0,129.3337,129.8509,129.3055,129.7663,14887.0
2022-03-16 13:00:00,138.0,138.38,137.65,137.66,16360.0,129.7663,130.1236,129.4372,129.4466,16360.0
2022-03-16 13:10:00,137.61,137.61,137.07,137.31,23423.0,129.3996,129.3996,128.8918,129.1175,23423.0
2022-03-16 13:20:00,137.37,137.55,137.18,137.36,15558.0,129.1739,129.3431,128.9952,129.1645,15558.0
2022-03-16 13:30:00,137.46,137.67,137.08,137.12,12280.0,129.2585,129.456,128.9012,128.9388,12280.0
2022-03-16 13:40:00,137.11,137.15,136.72,136.75,15987.0,128.9294,128.967,128.5627,128.5909,15987.0
2022-03-16 13:50:00,136.75,136.96,136.33,136.57,28687.0,128.5909,128.7883,128.1959,128.4216,28687.0
2022-03-16 14:00:00,136.46,137.29,135.58,135.61,30387.0,128.3182,129.0987,127.4907,127.5189,30387.0
2022-03-16 14:10:00,135.61,136.3,135.35,136.3,69927.0,127.5189,128.1677,127.2744,128.1677,69927.0
2022-03-16 14:20:00,136.38,136.41,135.34,135.4,39829.0,128.243,128.2712,127.265,127.3214,39829.0
2022-03-16 14:30:00,135.31,135.82,134.72,135.75,44377.0,127.2368,127.7164,126.682,127.6505,44377.0
2022-03-16 14:40:00,135.83,136.6,135.8,136.31,65090.0,127.7258,128.4498,127.6976,128.1771,65090.0
2022-03-16 14:50:00,136.13,136.56,135.85,135.85,57139.0,128.0079,128.4122,127.7446,127.7446,57139.0
2022-03-16 15:00:00,135.86,136.34,135.61,135.84,56763.0,127.754,128.2053,127.5189,127.7352,56763.0
2022-03-16 15:10:00,135.87,136.95,135.76,136.95,92197.0,127.7634,128.7789,127.6599,128.7789,92197.0
2022-03-16 15:20:00,136.94,137.35,136.93,137.26,53689.0,128.7695,129.1551,128.7601,129.0704,53689.0
2022-03-16 15:30:00,137.28,137.3,136.68,137.2,56719.0,129.0893,129.1081,128.5251,129.014,56719.0
2022-03-16 15:40:00,137.18,137.26,136.6,137.09,78164.0,128.9952,129.0704,128.4498,128.9106,78164.0
2022-03-16 15:50:00,137.08,137.87,136.96,137.87,145638.0,128.9012,129.6441,128.7883,129.6441,145638.0
2022-03-17 09:30:00,132.07,133.09,131.76,132.44,166850.0,124.1901,125.1492,123.8986,124.538,166850.0
2022-03-17 09:40:00,132.46,133.69,131.16,133.16,103878.0,124.5568,125.7134,123.3344,125.2151,103878.0
2022-03-17 09:50:00,133.16,134.88,133.1,134.88,67040.0,125.2151,126.8324,125.1587,126.8324,67040.0
2022-03-17 10:00:00,134.82,135.13,134.28,134.69,59824.0,126.776,127.0675,126.2682,126.6538,59824.0
2022-03-17 10:10:00,134.69,135.02,134.39,134.72,36242.0,126.6538,126.9641,126.3717,126.682,36242.0
2022-03-17 10:20:00,134.74,136.17,134.64,136.17,68196.0,126.7008,128.0455,126.6068,128.0455,68196.0
2022-03-17 10:30:00,136.23,136.23,134.83,135.05,47673.0,128.1019,128.1019,126.7854,126.9923,47673.0
2022-03-17 10:40:00,135.04,135.34,134.41,134.83,46670.0,126.9829,127.265,126.3905,126.7854,46670.0
2022-03-17 10:50:00,134.88,135.29,134.7,135.2,37451.0,126.8324,127.218,126.6632,127.1334,37451.0
2022-03-17 11:00:00,135.15,135.29,134.73,134.86,42494.0,127.0863,127.218,126.6914,126.8136,42494.0
2022-03-17 11:10:00,134.84,134.91,134.65,134.85,34102.0,126.7948,126.8607,126.6162,126.8042,34102.0
2022-03-17 11:20:00,134.85,134.94,134.66,134.78,38205.0,126.8042,126.8889,126.6256,126.7384,38205.0
2022-03-17 11:30:00,134.75,134.88,134.46,134.75,43644.0,126.7102,126.8324,126.4375,126.7102,43644.0
2022-03-17 11:40:00,134.76,134.87,134.21,134.21,25633.0,126.7196,126.823,126.2024,126.2024,25633.0
2022-03-17 11:50:00,134.2,134.81,134.1,134.58,40780.0,126.193,126.7666,126.099,126.5503,40780.0
2022-03-17 12:00:00,134.59,135.56,134.56,135.5,32057.0,126.5598,127.4719,126.5315,127.4155,32057.0
2022-03-17 12:10:00,135.52,135.89,135.4,135.89,20886.0,127.4343,127.7822,127.3214,127.7822,20886.0
2022-03-17 12:20:00,135.9,136.34,135.89,135.95,29275.0,127.7916,128.2053,127.7822,127.8386,29275.0
2022-03-17 12:30:00,135.98,136.22,135.87,136.2,22194.0,127.8668,128.0925,127.7634,128.0737,22194.0
2022-03-17 12:40:00,136.18,136.19,135.87,136.02,19314.0,128.0549,128.0643,127.7634,127.9044,19314.0
2022-03-17 12:50:00,136.05,136.26,136.04,136.2,19231.0,127.9326,128.1301,127.9232,128.0737,19231.0
2022-03-17 13:00:00,136.14,136.43,136.03,136.33,13817.0,128.0173,128.29,127.9138,128.1959,13817.0
2022-03-17 13:10:00,136.32,136.56,136.1,136.47,19818.0,128.1865,128.4122,127.9797,128.3276,19818.0
2022-03-17 13:20:00,136.47,136.88,136.41,136.88,23664.0,128.3276,128.7131,128.2712,128.7131,23664.0
2022-03-17 13:30:00,136.89,136.9,136.35,136.46,28412.0,128.7225,128.7319,128.2147,128.3182,28412.0
2022-03-17 13:40:00,136.45,137.04,136.45,137.0,28284.0,128.3088,128.8636,128.3088,128.826,28284.0
2022-03-17 13:50:00,136.98,137.21,136.98,137.08,30364.0,128.8072,129.0234,128.8072,128.9012,30364.0
2022-03-17 14:00:00,137.1,137.11,136.77,136.89,28973.0,128.92,128.9294,128.6097,128.7225,28973.0
2022-03-17 14:10:00,136.86,136.9,136.55,136.81,25595.0,128.6943,128.7319,128.4028,128.6473,25595.0
2022-03-17 14:20:00,136.82,137.03,136.32,136.32,32750.0,128.6567,128.8542,128.1865,128.1865,32750.0
2022-03-17 14:30:00,136.34,136.74,136.34,136.58,30121.0,128.2053,128.5815,128.2053,128.431,30121.0
2022-03-17 14:40:00,136.56,137.03,136.51,137.01,23103.0,128.4122,128.8542,128.3652,128.8354,23103.0
2022-03-17 14:50:00,136.99,137.04,136.59,136.64,30166.0,128.8166,128.8636,128.4404,128.4874,30166.0
2022-03-17 15:00:00,136.63,137.01,136.58,136.94,45505.0,128.478,128.8354,128.431,128.7695,45505.0
2022-03-17 15:10:00,136.94,136.94,136.36,136.86,48537.0,128.7695,128.7695,128.2241,128.6943,48537.0
2022-03-17 15:20:00,136.86,136.91,136.64,136.86,27824.0,128.6943,128.7413,128.4874,128.6943,27824.0
2022-03-17 15:30:00,136.91,137.03,136.79,137.01,56389.0,128.7413,128.8542,128.6285,128.8354,56389.0
2022-03-17 15:40:00,137.03,137.35,136.99,137.31,72565.0,128.8542,129.1551,128.8166,129.1175,72565.0
2022-03-17 15:50:00,137.3,137.56,137.13,137.54,145375.0,129.1081,129.3525,128.9482,129.3337,145375.0
2022-03-18 09:30:00,134.03,135.48,134.03,134.99,440858.0,126.0332,127.3967,126.0332,126.9359,440858.0
2022-03-18 09:40:00,135.12,135.93,134.65,134.81,46560.0,127.0581,127.8198,126.6162,126.7666,46560.0
2022-03-18 09:50:00,134.81,135.0,134.11,134.9,44682.0,126.7666,126.9453,126.1084,126.8513,44682.0
2022-03-18 10:00:00,134.98,136.13,134.79,136.13,35806.0,126.9265,128.0079,126.7478,128.0079,35806.0
2022-03-18 10:10:00,136.13,136.26,135.83,136.17,46450.0,128.0079,128.1301,127.7258,128.0455,46450.0
2022-03-18 10:20:00,136.17,136.2,135.69,135.71,43460.0,128.0455,128.0737,127.5941,127.6129,43460.0
2022-03-18 10:30:00,135.66,135.75,135.06,135.41,39858.0,127.5659,127.6505,127.0017,127.3308,39858.0
2022-03-18 10:40:00,135.49,135.67,134.84,134.89,34247.0,127.4061,127.5753,126.7948,126.8419,34247.0
2022-03-18 10:50:00,134.89,135.6,134.77,135.31,22393.0,126.8419,127.5095,126.729,127.2368,22393.0
2022-03-18 11:00:00,135.33,135.49,135.07,135.14,21843.0,127.2556,127.4061,127.0111,127.0769,21843.0
2022-03-18 11:10:00,135.13,135.54,135.03,135.32,24521.0,127.0675,127.4531,126.9735,127.2462,24521.0
2022-03-18 11:20:00,135.36,135.76,135.09,135.75,21834.0,127.2838,127.6599,127.0299,127.6505,21834.0
2022-03-18 11:30:00,135.77,136.52,135.77,136.17,36776.0,127.6693,128.3746,127.6693,128.0455,36776.0
2022-03-18 11:40:00,136.2,136.2,135.67,135.77,32780.0,128.0737,128.0737,127.5753,127.6693,32780.0
2022-03-18 11:50:00,135.75,135.9,135.34,135.52,46469.0,127.6505,127.7916,127.265,127.4343,46469.0
2022-03-18 12:00:00,135.52,135.85,135.38,135.7,31700.0,127.4343,127.7446,127.3026,127.6035,31700.0
2022-03-18 12:10:00,135.7,136.06,135.7,135.83,32160.0,127.6035,127.942,127.6035,127.7258,32160.0
2022-03-18 12:20:00,135.81,136.09,135.75,136.06,44806.0,127.707,127.9703,127.6505,127.942,44806.0
2022-03-18 12:30:00,136.05,136.2,135.91,136.03,44234.0,127.9326,128.0737,127.801,127.9138,44234.0
2022-03-18 12:40:00,136.03,136.14,135.76,135.95,34716.0,127.9138,128.0173,127.6599,127.8386,34716.0
2022-03-18 12:50:00,135.97,136.57,135.97,136.5,28747.0,127.8574,128.4216,127.8574,128.3558,28747.0
2022-03-18 13:00:00,136.49,136.86,136.48,136.74,31230.0,128.3464,128.6943,128.337,128.5815,31230.0
2022-03-18 13:10:00,136.67,136.89,136.56,136.72,39084.0,128.5156,128.7225,128.4122,128.5627,39084.0
2022-03-18 13:20:00,136.76,136.76,136.56,136.62,59817.0,128.6003,128.6003,128.4122,128.4686,59817.0
2022-03-18 13:30:00,136.64,136.68,136.34,136.47,51420.0,128.4874,128.5251,128.2053,128.3276,51420.0
2022-03-18 13:40:00,136.46,136.9,136.36,136.9,94420.0,128.3182,128.7319,128.2241,128.7319,94420.0
2022-03-18 13:50:00,136.91,137.4,136.84,137.3,36977.0,128.7413,129.2021,128.6755,129.1081,36977.0
2022-03-18 14:00:00,137.32,137.5,136.61,136.65,45923.0,129.1269,129.2961,128.4592,128.4968,45923.0
2022-03-18 14:10:00,136.62,136.96,136.51,136.83,30735.0,128.4686,128.7883,128.3652,128.6661,30735.0
2022-03-18 14:20:00,136.82,136.9,136.68,136.84,24276.0,128.6567,128.7319,128.5251,128.6755,24276.0
2022-03-18 14:30:00,136.85,137.21,136.8,137.01,42722.0,128.6849,129.0234,128.6379,128.8354,42722.0
2022-03-18 14:40:00,137.03,137.34,136.88,137.25,33956.0,128.8542,129.1457,128.7131,129.061,33956.0
2022-03-18 14:50:00,137.28,137.44,137.17,137.39,37519.0,129.0893,129.2397,128.9858,129.1927,37519.0
2022-03-18 15:00:00,137.4,137.84,137.39,137.84,33882.0,129.2021,129.6158,129.1927,129.6158,33882.0
2022-03-18 15:10:00,137.84,138.05,137.74,138.03,52232.0,129.6158,129.8133,129.5218,129.7945,52232.0
2022-03-18 15:20:00,138.0,138.32,137.64,138.1,65720.0,129.7663,130.0672,129.4278,129.8603,65720.0
2022-03-18 15:30:00,138.13,138.31,137.58,137.59,45959.0,129.8885,130.0578,129.3714,129.3808,45959.0
2022-03-18 15:40:00,137.54,138.13,137.29,138.09,136017.0,129.3337,129.8885,129.0987,129.8509,136017.0
2022-03-18 15:50:00,138.09,138.52,137.56,138.3,372007.0,129.8509,130.2553,129.3525,130.0484,372007.0
2022-03-21 09:30:00,138.2,138.89,136.26,136.71,104202.0,129.9544,130.6032,128.1301,128.5533,104202.0
2022-03-21 09:40:00,136.71,136.71,134.3,134.46,118009.0,128.5533,128.5533,126.2871,126.4375,118009.0
2022-03-21 09:50:00,134.45,135.99,134.43,135.7,69047.0,126.4281,127.8762,126.4093,127.6035,69047.0
2022-03-21 10:00:00,135.62,136.67,135.39,136.19,60013.0,127.5283,128.5156,127.312,128.0643,60013.0
2022-03-21 10:10:00,136.17,136.74,136.03,136.36,45121.0,128.0455,128.5815,127.9138,128.2241,45121.0
2022-03-21 10:20:00,136.22,136.45,135.7,135.93,48231.0,128.0925,128.3088,127.6035,127.8198,48231.0
2022-03-21 10:30:00,135.88,135.93,135.05,135.51,76072.0,127.7728,127.8198,126.9923,127.4249,76072.0
2022-03-21 10:40:00,135.51,136.49,135.46,136.11,53698.0,127.4249,128.3464,127.3778,127.9891,53698.0
2022-03-21 10:50:00,136.14,136.17,135.36,135.75,53608.0,128.0173,128.0455,127.2838,127.6505,53608.0
2022-03-21 11:00:00,135.75,135.99,135.42,135.58,54451.0,127.6505,127.8762,127.3402,127.4907,54451.0
2022-03-21 11:10:00,135.58,135.96,135.47,135.47,38687.0,127.4907,127.848,127.3872,127.3872,38687.0
2022-03-21 11:20:00,135.47,135.96,135.35,135.74,41751.0,127.3872,127.848,127.2744,127.6411,41751.0
2022-03-21 11:30:00,135.69,135.76,135.27,135.32,26573.0,127.5941,127.6599,127.1992,127.2462,26573.0
2022-03-21 11:40:00,135.32,135.95,135.3,135.83,26384.0,127.2462,127.8386,127.2274,127.7258,26384.0
2022-03-21 11:50:00,135.82,135.99,135.64,135.67,28455.0,127.7164,127.8762,127.5471,127.5753,28455.0
2022-03-21 12:00:00,135.67,135.89,135.4,135.77,39211.0,127.5753,127.7822,127.3214,127.6693,39211.0
2022-03-21 12:10:00,135.76,136.43,135.75,136.43,39912.0,127.6599,128.29,127.6505,128.29,39912.0
2022-03-21 12:20:00,136.41,136.76,136.33,136.47,30325.0,128.2712,128.6003,128.1959,128.3276,30325.0
2022-03-21 12:30:00,136.46,136.46,135.72,135.96,34481.0,128.3182,128.3182,127.6223,127.848,34481.0
2022-03-21 12:40:00,136.03,136.16,135.89,136.11,33863.0,127.9138,128.0361,127.7822,127.9891,33863.0
2022-03-21 12:50:00,136.08,136.16,135.57,135.68,30780.0,127.9609,128.0361,127.4813,127.5847,30780.0
2022-03-21 13:00:00,135.63,135.65,135.25,135.64,21149.0,127.5377,127.5565,127.1804,127.5471,21149.0
2022-03-21 13:10:00,135.63,135.67,134.8,134.84,31454.0,127.5377,127.5753,126.7572,126.7948,31454.0
2022-03-21 13:20:00,134.86,135.38,134.71,134.92,25302.0,126.8136,127.3026,126.6726,126.8701,25302.0
2022-03-21 13:30:00,134.93,135.29,134.92,135.18,19284.0,126.8795,127.218,126.8701,127.1145,19284.0
2022-03-21 13:40:00,135.14,135.41,134.83,135.37,25427.0,127.0769,127.3308,126.7854,127.2932,25427.0
2022-03-21 13:50:00,135.48,135.5,135.24,135.34,28060.0,127.3967,127.4155,127.171,127.265,28060.0
2022-03-21 14:00:00,135.34,135.52,135.08,135.22,22217.0,127.265,127.4343,127.0205,127.1522,22217.0
2022-03-21 14:10:00,135.19,135.2,134.82,135.03,30070.0,127.124,127.1334,126.776,126.9735,30070.0
2022-03-21 14:20:00,135.07,135.43,135.05,135.25,31488.0,127.0111,127.3496,126.9923,127.1804,31488.0
2022-03-21 14:30:00,135.27,135.34,134.89,134.91,30039.0,127.1992,127.265,126.8419,126.8607,30039.0
2022-03-21 14:40:00,134.91,135.12,134.69,134.7,40716.0,126.8607,127.0581,126.6538,126.6632,40716.0
2022-03-21 14:50:00,134.71,134.73,133.41,133.45,98976.0,126.6726,126.6914,125.4502,125.4878,98976.0
2022-03-21 15:00:00,133.46,133.79,133.26,133.7,82853.0,125.4972,125.8075,125.3091,125.7229,82853.0
2022-03-21 15:10:00,133.71,134.05,133.64,133.85,78553.0,125.7323,126.052,125.6664,125.8639,78553.0
2022-03-21 15:20:00,133.82,134.39,133.64,134.13,125398.0,125.8357,126.3717,125.6664,126.1272,125398.0
2022-03-21 15:30:00,134.13,134.29,133.88,134.08,129267.0,126.1272,126.2777,125.8921,126.0802,129267.0
2022-03-21 15:40:00,134.08,134.38,133.73,133.75,149563.0,126.0802,126.3623,125.7511,125.7699,149563.0
2022-03-21 15:50:00,133.76,134.72,133.75,134.39,274909.0,125.7793,126.682,125.7699,126.3717,274909.0
2022-03-22 09:30:00,136.36,138.08,135.91,137.7,80577.0,128.2241,129.8415,127.801,129.4842,80577.0
2022-03-22 09:40:00,137.7,139.31,137.36,139.19,63332.0,129.4842,130.9981,129.1645,130.8853,63332.0
2022-03-22 09:50:00,139.21,140.08,139.19,139.69,50811.0,130.9041,131.7222,130.8853,131.3555,50811.0
2022-03-22 10:00:00,139.81,140.7,139.51,139.72,51834.0,131.4683,132.3052,131.1862,131.3837,51834.0
2022-03-22 10:10:00,139.5,139.92,139.0,139.22,36142.0,131.1768,131.5717,130.7066,130.9135,36142.0
2022-03-22 10:20:00,139.22,139.73,138.99,138.99,57053.0,130.9135,131.3931,130.6972,130.6972,57053.0
2022-03-22 10:30:00,139.06,139.73,139.05,139.3,41510.0,130.7631,131.3931,130.7536,130.9887,41510.0
2022-03-22 10:40:00,139.35,139.35,138.98,139.2,23543.0,131.0357,131.0357,130.6878,130.8947,23543.0
2022-03-22 10:50:00,139.18,139.25,138.85,139.22,30040.0,130.8759,130.9417,130.5656,130.9135,30040.0
2022-03-22 11:00:00,139.22,139.22,138.4,138.77,36667.0,130.9135,130.9135,130.1424,130.4904,36667.0
2022-03-22 11:10:00,138.83,139.01,138.6,138.99,15833.0,130.5468,130.716,130.3305,130.6972,15833.0
2022-03-22 11:20:00,138.99,139.0,138.59,138.63,25917.0,130.6972,130.7066,130.3211,130.3587,25917.0
2022-03-22 11:30:00,138.64,138.64,138.24,138.27,23661.0,130.3681,130.3681,129.992,130.0202,23661.0
2022-03-22 11:40:00,138.26,138.46,137.83,138.06,32977.0,130.0108,130.1989,129.6064,129.8227,32977.0
2022-03-22 11:50:00,138.05,138.43,138.03,138.07,12713.0,129.8133,130.1706,129.7945,129.8321,12713.0
2022-03-22 12:00:00,138.11,138.12,137.65,138.06,28013.0,129.8697,129.8791,129.4372,129.8227,28013.0
2022-03-22 12:10:00,138.06,138.08,137.78,137.97,39370.0,129.8227,129.8415,129.5594,129.7381,39370.0
2022-03-22 12:20:00,137.99,137.99,137.43,137.58,21887.0,129.7569,129.7569,129.2303,129.3714,21887.0
2022-03-22 12:30:00,137.51,137.61,137.32,137.55,26749.0,129.3055,129.3996,129.1269,129.3431,26749.0
2022-03-22 12:40:00,137.53,137.57,137.25,137.42,63325.0,129.3243,129.362,129.061,129.2209,63325.0
2022-03-22 12:50:00,137.41,137.79,137.18,137.62,168390.0,129.2115,129.5688,128.9952,129.409,168390.0
2022-03-22 13:00:00,137.58,138.18,137.57,138.05,25667.0,129.3714,129.9356,129.362,129.8133,25667.0
2022-03-22 13:10:00,138.03,138.16,137.87,137.91,24562.0,129.7945,129.9167,129.6441,129.6817,24562.0
2022-03-22 13:20:00,137.87,138.01,137.67,138.01,19785.0,129.6441,129.7757,129.456,129.7757,19785.0
2022-03-22 13:30:00,138.0,138.21,137.76,137.76,21548.0,129.7663,129.9638,129.5406,129.5406,21548.0
2022-03-22 13:40:00,137.78,137.91,137.62,137.67,22636.0,129.5594,129.6817,129.409,129.456,22636.0
2022-03-22 13:50:00,137.71,137.9,137.7,137.74,30338.0,129.4936,129.6723,129.4842,129.5218,30338.0
2022-03-22 14:00:00,137.78,138.11,137.78,138.01,24031.0,129.5594,129.8697,129.5594,129.7757,24031.0
2022-03-22 14:10:00,138.02,138.14,137.89,138.09,25061.0,129.7851,129.8979,129.6629,129.8509,25061.0
2022-03-22 14:20:00,138.12,138.12,137.59,137.78,23530.0,129.8791,129.8791,129.3808,129.5594,23530.0
2022-03-22 14:30:00,137.78,138.02,137.61,137.85,19335.0,129.5594,129.7851,129.3996,129.6252,19335.0
2022-03-22 14:40:00,137.81,137.83,137.56,137.78,19969.0,129.5876,129.6064,129.3525,129.5594,19969.0
2022-03-22 14:50:00,137.81,138.03,137.76,137.99,19421.0,129.5876,129.7945,129.5406,129.7569,19421.0
2022-03-22 15:00:00,137.96,138.08,137.87,138.02,23174.0,129.7287,129.8415,129.6441,129.7851,23174.0
2022-03-22 15:10:00,138.02,138.33,137.97,137.97,34414.0,129.7851,130.0766,129.7381,129.7381,34414.0
2022-03-22 15:20:00,137.97,138.01,137.76,137.87,28128.0,129.7381,129.7757,129.5406,129.6441,28128.0
2022-03-22 15:30:00,137.82,138.27,137.62,138.24,76064.0,129.597,130.0202,129.409,129.992,76064.0
2022-03-22 15:40:00,138.22,138.55,138.08,138.45,104139.0,129.9732,130.2835,129.8415,130.1894,104139.0
2022-03-22 15:50:00,138.48,138.69,138.09,138.16,162494.0,130.2177,130.4151,129.8509,129.9167,162494.0
2022-03-23 09:30:00,136.77,137.4,136.22,136.76,61882.0,128.6097,129.2021,128.0925,128.6003,61882.0
2022-03-23 09:40:00,137.05,137.94,136.71,136.95,53806.0,128.873,129.7099,128.5533,128.7789,53806.0
2022-03-23 09:50:00,136.89,137.35,136.49,136.5,35770.0,128.7225,129.1551,128.3464,128.3558,35770.0
2022-03-23 10:00:00,136.5,137.28,136.41,137.23,27083.0,128.3558,129.0893,128.2712,129.0422,27083.0
2022-03-23 10:10:00,137.23,137.76,137.02,137.41,24918.0,129.0422,129.5406,128.8448,129.2115,24918.0
2022-03-23 10:20:00,137.38,137.43,136.59,136.65,27645.0,129.1833,129.2303,128.4404,128.4968,27645.0
2022-03-23 10:30:00,136.68,136.83,136.2,136.49,17448.0,128.5251,128.6661,128.0737,128.3464,17448.0
2022-03-23 10:40:00,136.41,136.62,135.26,135.35,35371.0,128.2712,128.4686,127.1898,127.2744,35371.0
2022-03-23 10:50:00,135.36,135.76,135.3,135.35,27200.0,127.2838,127.6599,127.2274,127.2744,27200.0
2022-03-23 11:00:00,135.46,135.75,135.25,135.61,14810.0,127.3778,127.6505,127.1804,127.5189,14810.0
2022-03-23 11:10:00,135.58,135.78,135.45,135.53,23607.0,127.4907,127.6788,127.3684,127.4437,23607.0
2022-03-23 11:20:00,135.52,135.94,135.49,135.82,9286.0,127.4343,127.8292,127.4061,127.7164,9286.0
2022-03-23 11:30:00,135.8,135.93,135.59,135.7,12324.0,127.6976,127.8198,127.5001,127.6035,12324.0
2022-03-23 11:40:00,135.71,135.79,135.41,135.55,8626.0,127.6129,127.6882,127.3308,127.4625,8626.0
2022-03-23 11:50:00,135.46,135.57,135.24,135.34,9456.0,127.3778,127.4813,127.171,127.265,9456.0
2022-03-23 12:00:00,135.34,135.47,134.94,134.94,12924.0,127.265,127.3872,126.8889,126.8889,12924.0
2022-03-23 12:10:00,134.89,135.08,134.69,135.02,10517.0,126.8419,127.0205,126.6538,126.9641,10517.0
2022-03-23 12:20:00,135.07,135.09,134.73,134.73,9250.0,127.0111,127.0299,126.6914,126.6914,9250.0
2022-03-23 12:30:00,134.78,134.89,134.4,134.71,20765.0,126.7384,126.8419,126.3811,126.6726,20765.0
2022-03-23 12:40:00,134.71,134.76,134.39,134.5,8093.0,126.6726,126.7196,126.3717,126.4751,8093.0
2022-03-23 12:50:00,134.48,134.68,134.47,134.49,11068.0,126.4563,126.6444,126.4469,126.4657,11068.0
2022-03-23 13:00:00,134.48,134.48,134.1,134.16,9351.0,126.4563,126.4563,126.099,126.1554,9351.0
2022-03-23 13:10:00,134.16,134.25,133.95,134.06,12534.0,126.1554,126.24,125.9579,126.0614,12534.0
2022-03-23 13:20:00,134.05,134.09,133.44,133.45,18520.0,126.052,126.0896,125.4784,125.4878,18520.0
2022-03-23 13:30:00,133.4,133.53,133.21,133.37,25427.0,125.4408,125.563,125.2621,125.4125,25427.0
2022-03-23 13:40:00,133.35,133.39,132.88,133.02,68234.0,125.3937,125.4313,124.9518,125.0834,68234.0
2022-03-23 13:50:00,132.98,133.84,132.95,133.77,30336.0,125.0458,125.8545,125.0176,125.7887,30336.0
2022-03-23 14:00:00,133.77,133.88,133.63,133.65,21469.0,125.7887,125.8921,125.657,125.6758,21469.0
2022-03-23 14:10:00,133.69,133.83,133.51,133.81,16281.0,125.7134,125.8451,125.5442,125.8263,16281.0
2022-03-23 14:20:00,133.81,134.04,133.68,134.0,17903.0,125.8263,126.0426,125.704,126.005,17903.0
2022-03-23 14:30:00,134.03,134.03,133.74,133.91,17242.0,126.0332,126.0332,125.7605,125.9203,17242.0
2022-03-23 14:40:00,133.96,134.0,133.8,133.94,7572.0,125.9673,126.005,125.8169,125.9485,7572.0
2022-03-23 14:50:00,133.87,133.94,133.55,133.63,16792.0,125.8827,125.9485,125.5818,125.657,16792.0
2022-03-23 15:00:00,133.59,133.89,133.59,133.61,15322.0,125.6194,125.9015,125.6194,125.6382,15322.0
2022-03-23 15:10:00,133.62,133.9,133.61,133.74,21274.0,125.6476,125.9109,125.6382,125.7605,21274.0
2022-03-23 15:20:00,133.76,134.52,133.73,134.49,64863.0,125.7793,126.4939,125.7511,126.4657,64863.0
2022-03-23 15:30:00,134.5,134.71,134.41,134.43,45875.0,126.4751,126.6726,126.3905,126.4093,45875.0
2022-03-23 15:40:00,134.43,134.95,134.37,134.47,49000.0,126.4093,126.8983,126.3529,126.4469,49000.0
2022-03-23 15:50:00,134.46,134.46,133.91,133.92,95540.0,126.4375,126.4375,125.9203,125.9297,95540.0
2022-03-24 09:30:00,135.21,135.6,133.28,133.84,62327.0,127.1428,127.5095,125.3279,125.8545,62327.0
2022-03-24 09:40:00,133.77,135.1,133.49,134.74,31412.0,125.7887,127.0393,125.5254,126.7008,31412.0
2022-03-24 09:50:00,134.65,135.39,134.55,135.09,21071.0,126.6162,127.312,126.5221,127.0299,21071.0
2022-03-24 10:00:00,135.0,135.62,134.85,135.16,25655.0,126.9453,127.5283,126.8042,127.0957,25655.0
2022-03-24 10:10:00,135.2,135.3,134.79,134.84,20757.0,127.1334,127.2274,126.7478,126.7948,20757.0
2022-03-24 10:20:00,134.86,135.31,134.85,134.96,28843.0,126.8136,127.2368,126.8042,126.9077,28843.0
2022-03-24 10:30:00,134.91,135.35,134.77,134.84,13418.0,126.8607,127.2744,126.729,126.7948,13418.0
2022-03-24 10:40:00,134.86,135.27,134.71,135.12,14707.0,126.8136,127.1992,126.6726,127.0581,14707.0
2022-03-24 10:50:00,135.07,135.29,134.95,134.98,17683.0,127.0111,127.218,126.8983,126.9265,17683.0
2022-03-24 11:00:00,135.04,135.33,134.86,135.1,21009.0,126.9829,127.2556,126.8136,127.0393,21009.0
2022-03-24 11:10:00,135.1,135.58,135.05,135.23,18386.0,127.0393,127.4907,126.9923,127.1616,18386.0
2022-03-24 11:20:00,135.24,135.53,135.16,135.43,15711.0,127.171,127.4437,127.0957,127.3496,15711.0
2022-03-24 11:30:00,135.42,135.58,135.2,135.26,20261.0,127.3402,127.4907,127.1334,127.1898,20261.0
2022-03-24 11:40:00,135.23,135.43,135.13,135.43,20059.0,127.1616,127.3496,127.0675,127.3496,20059.0
2022-03-24 11:50:00,135.43,135.56,135.36,135.48,11493.0,127.3496,127.4719,127.2838,127.3967,11493.0
2022-03-24 12:00:00,135.46,135.71,135.39,135.43,14484.0,127.3778,127.6129,127.312,127.3496,14484.0
2022-03-24 12:10:00,135.41,135.43,135.26,135.37,14000.0,127.3308,127.3496,127.1898,127.2932,14000.0
2022-03-24 12:20:00,135.39,135.67,135.27,135.33,14631.0,127.312,127.5753,127.1992,127.2556,14631.0
2022-03-24 12:30:00,135.32,135.32,134.71,134.96,13031.0,127.2462,127.2462,126.6726,126.9077,13031.0
2022-03-24 12:40:00,134.94,135.08,134.79,135.01,14700.0,126.8889,127.0205,126.7478,126.9547,14700.0
2022-03-24 12:50:00,135.01,135.13,134.94,135.02,7809.0,126.9547,127.0675,126.8889,126.9641,7809.0
2022-03-24 13:00:00,135.02,135.2,134.97,134.99,15679.0,126.9641,127.1334,126.9171,126.9359,15679.0
2022-03-24 13:10:00,134.99,135.22,134.92,135.19,14486.0,126.9359,127.1522,126.8701,127.124,14486.0
2022-03-24 13:20:00,135.19,135.19,134.75,134.78,26094.0,127.124,127.124,126.7102,126.7384,26094.0
2022-03-24 13:30:00,134.77,134.9,134.62,134.62,18963.0,126.729,126.8513,126.588,126.588,18963.0
2022-03-24 13:40:00,134.65,134.87,134.61,134.8,16462.0,126.6162,126.823,126.5786,126.7572,16462.0
2022-03-24 13:50:00,134.8,134.81,134.37,134.47,25798.0,126.7572,126.7666,126.3529,126.4469,25798.0
2022-03-24 14:00:00,134.48,134.63,134.4,134.4,14454.0,126.4563,126.5974,126.3811,126.3811,14454.0
2022-03-24 14:10:00,134.38,134.38,134.11,134.28,42865.0,126.3623,126.3623,126.1084,126.2682,42865.0
2022-03-24 14:20:00,134.25,134.25,133.87,133.98,17104.0,126.24,126.24,125.8827,125.9861,17104.0
2022-03-24 14:30:00,133.99,134.15,133.94,134.14,24094.0,125.9956,126.146,125.9485,126.1366,24094.0
2022-03-24 14:40:00,134.13,134.22,133.94,133.99,18879.0,126.1272,126.2118,125.9485,125.9956,18879.0
2022-03-24 14:50:00,134.02,134.47,134.02,134.42,21739.0,126.0238,126.4469,126.0238,126.3999,21739.0
2022-03-24 15:00:00,134.41,134.71,134.29,134.66,17313.0,126.3905,126.6726,126.2777,126.6256,17313.0
2022-03-24 15:10:00,134.66,134.77,134.6,134.67,13655.0,126.6256,126.729,126.5692,126.635,13655.0
2022-03-24 15:20:00,134.69,134.99,134.69,134.92,19507.0,126.6538,126.9359,126.6538,126.8701,19507.0
2022-03-24 15:30:00,134.91,134.95,134.75,134.82,42031.0,126.8607,126.8983,126.7102,126.776,42031.0
2022-03-24 15:40:00,134.84,135.1,134.81,135.07,46022.0,126.7948,127.0393,126.7666,127.0111,46022.0
2022-03-24 15:50:00,135.04,135.21,134.9,135.07,92604.0,126.9829,127.1428,126.8513,127.0111,92604.0
2022-03-25 09:30:00,136.09,136.33,135.54,136.1,46334.0,127.9703,128.1959,127.4531,127.9797,46334.0
2022-03-25 09:40:00,136.07,136.32,135.64,136.08,29442.0,127.9514,128.1865,127.5471,127.9609,29442.0
2022-03-25 09:50:00,136.01,136.28,135.67,135.77,33023.0,127.895,128.1489,127.5753,127.6693,33023.0
2022-03-25 10:00:00,135.79,136.36,135.73,136.36,19466.0,127.6882,128.2241,127.6317,128.2241,19466.0
2022-03-25 10:10:00,136.31,136.47,136.02,136.38,17343.0,128.1771,128.3276,127.9044,128.243,17343.0
2022-03-25 10:20:00,136.4,136.71,136.19,136.19,24553.0,128.2618,128.5533,128.0643,128.0643,24553.0
2022-03-25 10:30:00,136.19,136.34,136.11,136.27,18675.0,128.0643,128.2053,127.9891,128.1395,18675.0
2022-03-25 10:40:00,136.25,136.77,136.2,136.59,18017.0,128.1207,128.6097,128.0737,128.4404,18017.0
2022-03-25 10:50:00,136.59,136.79,136.56,136.65,19509.0,128.4404,128.6285,128.4122,128.4968,19509.0
2022-03-25 11:00:00,136.67,136.85,136.25,136.31,31028.0,128.5156,128.6849,128.1207,128.1771,31028.0
2022-03-25 11:10:00,136.31,136.38,135.57,135.6,45338.0,128.1771,128.243,127.4813,127.5095,45338.0
2022-03-25 11:20:00,135.63,135.68,135.13,135.36,45764.0,127.5377,127.5847,127.0675,127.2838,45764.0
2022-03-25 11:30:00,135.34,135.69,135.31,135.69,17277.0,127.265,127.5941,127.2368,127.5941,17277.0
2022-03-25 11:40:00,135.69,136.1,135.59,135.68,10255.0,127.5941,127.9797,127.5001,127.5847,10255.0
2022-03-25 11:50:00,135.66,136.08,135.56,135.67,8762.0,127.5659,127.9609,127.4719,127.5753,8762.0
2022-03-25 12:00:00,135.68,135.83,135.59,135.77,8410.0,127.5847,127.7258,127.5001,127.6693,8410.0
2022-03-25 12:10:00,135.75,135.86,135.62,135.65,8312.0,127.6505,127.754,127.5283,127.5565,8312.0
2022-03-25 12:20:00,135.65,135.77,135.46,135.62,6407.0,127.5565,127.6693,127.3778,127.5283,6407.0
2022-03-25 12:30:00,135.64,135.82,135.54,135.65,11084.0,127.5471,127.7164,127.4531,127.5565,11084.0
2022-03-25 12:40:00,135.7,135.96,135.55,135.93,16283.0,127.6035,127.848,127.4625,127.8198,16283.0
2022-03-25 12:50:00,135.94,136.05,135.75,135.84,7458.0,127.8292,127.9326,127.6505,127.7352,7458.0
2022-03-25 13:00:00,135.76,135.92,135.66,135.74,11275.0,127.6599,127.8104,127.5659,127.6411,11275.0
2022-03-25 13:10:00,135.73,135.78,135.21,135.58,35842.0,127.6317,127.6788,127.1428,127.4907,35842.0
2022-03-25 13:20:00,135.56,135.68,135.07,135.26,22142.0,127.4719,127.5847,127.0111,127.1898,22142.0
2022-03-25 13:30:00,135.27,135.54,135.27,135.47,24056.0,127.1992,127.4531,127.1992,127.3872,24056.0
2022-03-25 13:40:00,135.5,135.54,135.35,135.49,18269.0,127.4155,127.4531,127.2744,127.4061,18269.0
2022-03-25 13:50:00,135.58,135.67,135.48,135.66,8724.0,127.4907,127.5753,127.3967,127.5659,8724.0
2022-03-25 14:00:00,135.66,135.68,135.48,135.56,11995.0,127.5659,127.5847,127.3967,127.4719,11995.0
2022-03-25 14:10:00,135.6,135.62,135.44,135.55,13910.0,127.5095,127.5283,127.359,127.4625,13910.0
2022-03-25 14:20:00,135.6,135.74,135.55,135.59,7690.0,127.5095,127.6411,127.4625,127.5001,7690.0
2022-03-25 14:30:00,135.59,135.72,135.43,135.53,8983.0,127.5001,127.6223,127.3496,127.4437,8983.0
2022-03-25 14:40:00,135.47,135.65,135.41,135.52,12991.0,127.3872,127.5565,127.3308,127.4343,12991.0
2022-03-25 14:50:00,135.53,135.65,135.46,135.5,17778.0,127.4437,127.5565,127.3778,127.4155,17778.0
2022-03-25 15:00:00,135.48,135.48,135.15,135.23,33825.0,127.3967,127.3967,127.0863,127.1616,33825.0
2022-03-25 15:10:00,135.28,135.42,135.03,135.07,33128.0,127.2086,127.3402,126.9735,127.0111,33128.0
2022-03-25 15:20:00,135.09,135.09,134.7,134.72,38388.0,127.0299,127.0299,126.6632,126.682,38388.0
2022-03-25 15:30:00,134.72,134.88,134.66,134.72,63367.0,126.682,126.8324,126.6256,126.682,63367.0
2022-03-25 15:40:00,134.76,135.54,134.76,135.52,135950.0,126.7196,127.4531,126.7196,127.4343,135950.0
2022-03-25 15:50:00,135.49,135.89,135.4,135.88,204872.0,127.4061,127.7822,127.3214,127.7728,204872.0
2022-03-28 09:30:00,134.95,134.95,131.76,131.82,117865.0,126.8983,126.8983,123.8986,123.955,117865.0
2022-03-28 09:40:00,131.86,131.98,131.12,131.54,70065.0,123.9926,124.1055,123.2968,123.6917,70065.0
2022-03-28 09:50:00,131.74,132.31,131.44,132.19,44841.0,123.8798,124.4158,123.5977,124.3029,44841.0
2022-03-28 10:00:00,132.04,132.17,131.78,131.94,40530.0,124.1619,124.2841,123.9174,124.0679,40530.0
2022-03-28 10:10:00,131.93,132.34,131.76,132.06,25887.0,124.0585,124.444,123.8986,124.1807,25887.0
2022-03-28 10:20:00,132.02,132.3,131.8,132.19,30177.0,124.1431,124.4064,123.9362,124.3029,30177.0
2022-03-28 10:30:00,132.26,132.59,131.92,131.92,41592.0,124.3688,124.6791,124.0491,124.0491,41592.0
2022-03-28 10:40:00,131.92,132.26,131.75,132.05,33565.0,124.0491,124.3688,123.8892,124.1713,33565.0
2022-03-28 10:50:00,132.05,132.35,132.0,132.27,29202.0,124.1713,124.4534,124.1243,124.3782,29202.0
2022-03-28 11:00:00,132.29,132.43,131.92,132.17,48726.0,124.397,124.5286,124.0491,124.2841,48726.0
2022-03-28 11:10:00,132.12,132.38,132.05,132.05,25390.0,124.2371,124.4816,124.1713,124.1713,25390.0
2022-03-28 11:20:00,132.07,132.18,131.75,132.14,18005.0,124.1901,124.2935,123.8892,124.2559,18005.0
2022-03-28 11:30:00,132.12,132.21,131.63,131.77,16531.0,124.2371,124.3218,123.7764,123.908,16531.0
2022-03-28 11:40:00,131.75,131.76,131.46,131.51,28201.0,123.8892,123.8986,123.6165,123.6635,28201.0
2022-03-28 11:50:00,131.49,131.59,131.35,131.41,24360.0,123.6447,123.7387,123.5131,123.5695,24360.0
2022-03-28 12:00:00,131.4,131.54,131.28,131.32,15555.0,123.5601,123.6917,123.4472,123.4849,15555.0
2022-03-28 12:10:00,131.29,131.7,131.21,131.62,42519.0,123.4566,123.8422,123.3814,123.767,42519.0
2022-03-28 12:20:00,131.64,131.9,131.5,131.74,12705.0,123.7858,124.0302,123.6541,123.8798,12705.0
2022-03-28 12:30:00,131.76,132.05,131.75,132.0,12422.0,123.8986,124.1713,123.8892,124.1243,12422.0
2022-03-28 12:40:00,131.98,132.1,131.85,132.01,13640.0,124.1055,124.2183,123.9832,124.1337,13640.0
2022-03-28 12:50:00,131.98,132.05,131.76,131.9,34302.0,124.1055,124.1713,123.8986,124.0302,34302.0
2022-03-28 13:00:00,131.96,132.01,131.8,131.84,18012.0,124.0867,124.1337,123.9362,123.9738,18012.0
2022-03-28 13:10:00,131.8,131.9,131.66,131.68,15365.0,123.9362,124.0302,123.8046,123.8234,15365.0
2022-03-28 13:20:00,131.69,131.75,131.57,131.7,26871.0,123.8328,123.8892,123.7199,123.8422,26871.0
2022-03-28 13:30:00,131.72,132.3,131.66,131.92,29445.0,123.861,124.4064,123.8046,124.0491,29445.0
2022-03-28 13:40:00,131.96,132.05,131.87,132.05,36146.0,124.0867,124.1713,124.002,124.1713,36146.0
2022-03-28 13:50:00,132.04,132.14,131.84,131.9,93123.0,124.1619,124.2559,123.9738,124.0302,93123.0
2022-03-28 14:00:00,131.9,131.98,131.81,131.9,15734.0,124.0302,124.1055,123.9456,124.0302,15734.0
2022-03-28 14:10:00,131.9,132.28,131.87,131.91,65257.0,124.0302,124.3876,124.002,124.0397,65257.0
2022-03-28 14:20:00,131.92,132.3,131.92,132.22,26089.0,124.0491,124.4064,124.0491,124.3312,26089.0
2022-03-28 14:30:00,132.22,132.57,132.15,132.49,66568.0,124.3312,124.6603,124.2653,124.585,66568.0
2022-03-28 14:40:00,132.48,132.71,132.28,132.6,87213.0,124.5756,124.7919,124.3876,124.6885,87213.0
2022-03-28 14:50:00,132.61,133.02,132.54,132.98,60535.0,124.6979,125.0834,124.6321,125.0458,60535.0
2022-03-28 15:00:00,132.97,132.99,132.64,132.68,60275.0,125.0364,125.0552,124.7261,124.7637,60275.0
2022-03-28 15:10:00,132.69,132.95,132.69,132.79,63050.0,124.7731,125.0176,124.7731,124.8671,63050.0
2022-03-28 15:20:00,132.78,133.06,132.77,133.02,34427.0,124.8577,125.121,124.8483,125.0834,34427.0
2022-03-28 15:30:00,133.09,133.18,132.8,132.8,59635.0,125.1492,125.2339,124.8766,124.8766,59635.0
2022-03-28 15:40:00,132.81,133.18,132.8,133.18,78293.0,124.886,125.2339,124.8766,125.2339,78293.0
2022-03-28 15:50:00,133.18,133.3,132.84,133.23,144793.0,125.2339,125.3467,124.9142,125.2809,144793.0
2022-03-29 09:30:00,136.29,137.86,136.29,137.5,96240.0,128.1583,129.6346,128.1583,129.2961,96240.0
2022-03-29 09:40:00,137.53,137.75,136.49,136.68,35609.0,129.3243,129.5312,128.3464,128.5251,35609.0
2022-03-29 09:50:00,136.61,137.06,135.87,136.03,47994.0,128.4592,128.8824,127.7634,127.9138,47994.0
2022-03-29 10:00:00,136.03,136.08,135.54,135.97,23728.0,127.9138,127.9609,127.4531,127.8574,23728.0
2022-03-29 10:10:00,135.96,136.13,135.37,135.42,40371.0,127.848,128.0079,127.2932,127.3402,40371.0
2022-03-29 10:20:00,135.44,136.2,135.41,136.19,43388.0,127.359,128.0737,127.3308,128.0643,43388.0
2022-03-29 10:30:00,136.19,136.8,136.16,136.67,35343.0,128.0643,128.6379,128.0361,128.5156,35343.0
2022-03-29 10:40:00,136.66,136.86,136.3,136.6,41475.0,128.5062,128.6943,128.1677,128.4498,41475.0
2022-03-29 10:50:00,136.62,136.87,136.39,136.83,41239.0,128.4686,128.7037,128.2524,128.6661,41239.0
2022-03-29 11:00:00,136.83,137.08,136.79,136.94,40506.0,128.6661,128.9012,128.6285,128.7695,40506.0
2022-03-29 11:10:00,136.96,136.96,136.0,136.06,64549.0,128.7883,128.7883,127.8856,127.942,64549.0
2022-03-29 11:20:00,136.11,136.3,135.9,136.2,41062.0,127.9891,128.1677,127.7916,128.0737,41062.0
2022-03-29 11:30:00,136.2,136.51,136.17,136.25,21984.0,128.0737,128.3652,128.0455,128.1207,21984.0
2022-03-29 11:40:00,136.27,136.93,136.26,136.89,33224.0,128.1395,128.7601,128.1301,128.7225,33224.0
2022-03-29 11:50:00,136.9,136.99,136.65,136.75,17121.0,128.7319,128.8166,128.4968,128.5909,17121.0
2022-03-29 12:00:00,136.77,136.79,136.3,136.3,15848.0,128.6097,128.6285,128.1677,128.1677,15848.0
2022-03-29 12:10:00,136.3,136.3,136.08,136.16,20794.0,128.1677,128.1677,127.9609,128.0361,20794.0
2022-03-29 12:20:00,136.16,136.17,135.9,136.0,16227.0,128.0361,128.0455,127.7916,127.8856,16227.0
2022-03-29 12:30:00,136.0,136.03,135.43,135.54,17622.0,127.8856,127.9138,127.3496,127.4531,17622.0
2022-03-29 12:40:00,135.52,135.78,135.52,135.6,12993.0,127.4343,127.6788,127.4343,127.5095,12993.0
2022-03-29 12:50:00,135.62,135.66,135.07,135.24,23363.0,127.5283,127.5659,127.0111,127.171,23363.0
2022-03-29 13:00:00,135.25,135.3,135.08,135.09,12030.0,127.1804,127.2274,127.0205,127.0299,12030.0
2022-03-29 13:10:00,135.1,135.46,135.02,135.38,13140.0,127.0393,127.3778,126.9641,127.3026,13140.0
2022-03-29 13:20:00,135.36,135.42,135.22,135.22,12634.0,127.2838,127.3402,127.1522,127.1522,12634.0
2022-03-29 13:30:00,135.26,135.34,135.09,135.22,25559.0,127.1898,127.265,127.0299,127.1522,25559.0
2022-03-29 13:40:00,135.23,135.59,135.16,135.43,23850.0,127.1616,127.5001,127.0957,127.3496,23850.0
2022-03-29 13:50:00,135.39,135.42,135.23,135.41,21850.0,127.312,127.3402,127.1616,127.3308,21850.0
2022-03-29 14:00:00,135.43,135.97,135.42,135.73,21327.0,127.3496,127.8574,127.3402,127.6317,21327.0
2022-03-29 14:10:00,135.72,135.95,135.54,135.56,16986.0,127.6223,127.8386,127.4531,127.4719,16986.0
2022-03-29 14:20:00,135.56,135.95,135.54,135.95,17570.0,127.4719,127.8386,127.4531,127.8386,17570.0
2022-03-29 14:30:00,135.97,136.08,135.85,135.9,17383.0,127.8574,127.9609,127.7446,127.7916,17383.0
2022-03-29 14:40:00,135.88,136.1,135.83,135.85,20709.0,127.7728,127.9797,127.7258,127.7446,20709.0
2022-03-29 14:50:00,135.81,135.95,135.76,135.87,16315.0,127.707,127.8386,127.6599,127.7634,16315.0
2022-03-29 15:00:00,135.85,136.05,135.78,136.04,18169.0,127.7446,127.9326,127.6788,127.9232,18169.0
2022-03-29 15:10:00,136.04,136.04,135.89,135.97,19913.0,127.9232,127.9232,127.7822,127.8574,19913.0
2022-03-29 15:20:00,136.01,136.07,135.8,135.93,24607.0,127.895,127.9514,127.6976,127.8198,24607.0
2022-03-29 15:30:00,135.99,136.08,135.82,135.86,49606.0,127.8762,127.9609,127.7164,127.754,49606.0
2022-03-29 15:40:00,135.88,135.88,135.5,135.62,45147.0,127.7728,127.7728,127.4155,127.5283,45147.0
2022-03-29 15:50:00,135.54,135.69,135.28,135.69,115252.0,127.4531,127.5941,127.2086,127.5941,115252.0
2022-03-30 09:30:00,135.7,136.36,135.37,136.12,70415.0,127.6035,128.2241,127.2932,127.9985,70415.0
2022-03-30 09:40:00,136.12,136.54,135.71,136.49,57693.0,127.9985,128.3934,127.6129,128.3464,57693.0
2022-03-30 09:50:00,136.57,137.17,136.53,137.17,82277.0,128.4216,128.9858,128.384,128.9858,82277.0
2022-03-30 10:00:00,137.11,137.32,136.78,137.1,77793.0,128.9294,129.1269,128.6191,128.92,77793.0
2022-03-30 10:10:00,137.09,137.09,136.1,136.34,57267.0,128.9106,128.9106,127.9797,128.2053,57267.0
2022-03-30 10:20:00,136.41,136.54,135.99,136.01,51705.0,128.2712,128.3934,127.8762,127.895,51705.0
2022-03-30 10:30:00,135.99,136.21,135.68,135.98,61576.0,127.8762,128.0831,127.5847,127.8668,61576.0
2022-03-30 10:40:00,136.0,136.45,135.9,136.25,48684.0,127.8856,128.3088,127.7916,128.1207,48684.0
2022-03-30 10:50:00,136.31,136.89,136.2,136.63,99425.0,128.1771,128.7225,128.0737,128.478,99425.0
2022-03-30 11:00:00,136.63,136.78,136.2,136.29,46254.0,128.478,128.6191,128.0737,128.1583,46254.0
2022-03-30 11:10:00,136.31,136.37,136.0,136.09,67869.0,128.1771,128.2335,127.8856,127.9703,67869.0
2022-03-30 11:20:00,136.06,136.06,135.32,135.35,30439.0,127.942,127.942,127.2462,127.2744,30439.0
2022-03-30 11:30:00,135.38,135.48,135.16,135.36,30447.0,127.3026,127.3967,127.0957,127.2838,30447.0
2022-03-30 11:40:00,135.37,135.56,134.98,135.18,31828.0,127.2932,127.4719,126.9265,127.1145,31828.0
2022-03-30 11:50:00,135.22,135.22,134.76,135.13,28733.0,127.1522,127.1522,126.7196,127.0675,28733.0
2022-03-30 12:00:00,135.16,135.24,134.68,134.74,11001.0,127.0957,127.171,126.6444,126.7008,11001.0
2022-03-30 12:10:00,134.75,135.01,134.73,134.98,13821.0,126.7102,126.9547,126.6914,126.9265,13821.0
2022-03-30 12:20:00,134.96,135.03,134.65,134.83,26150.0,126.9077,126.9735,126.6162,126.7854,26150.0
2022-03-30 12:30:00,134.87,135.05,134.82,134.98,9942.0,126.823,126.9923,126.776,126.9265,9942.0
2022-03-30 12:40:00,135.02,135.02,134.69,134.69,15194.0,126.9641,126.9641,126.6538,126.6538,15194.0
2022-03-30 12:50:00,134.7,134.83,134.58,134.82,13088.0,126.6632,126.7854,126.5503,126.776,13088.0
2022-03-30 13:00:00,134.79,134.79,134.39,134.49,11844.0,126.7478,126.7478,126.3717,126.4657,11844.0
2022-03-30 13:10:00,134.52,134.54,134.34,134.47,16089.0,126.4939,126.5127,126.3247,126.4469,16089.0
2022-03-30 13:20:00,134.47,134.47,134.16,134.31,19357.0,126.4469,126.4469,126.1554,126.2965,19357.0
2022-03-30 13:30:00,134.33,134.36,134.19,134.25,28295.0,126.3153,126.3435,126.1836,126.24,28295.0
2022-03-30 13:40:00,134.25,134.3,134.1,134.21,21793.0,126.24,126.2871,126.099,126.2024,21793.0
2022-03-30 13:50:00,134.24,134.29,133.93,134.0,16582.0,126.2306,126.2777,125.9391,126.005,16582.0
2022-03-30 14:00:00,133.98,134.4,133.96,134.38,17629.0,125.9861,126.3811,125.9673,126.3623,17629.0
2022-03-30 14:10:00,134.41,134.42,133.97,133.99,19316.0,126.3905,126.3999,125.9767,125.9956,19316.0
2022-03-30 14:20:00,134.0,134.07,133.77,134.05,21508.0,126.005,126.0708,125.7887,126.052,21508.0
2022-03-30 14:30:00,134.06,134.16,133.92,133.97,18191.0,126.0614,126.1554,125.9297,125.9767,18191.0
2022-03-30 14:40:00,133.98,133.98,133.56,133.8,24864.0,125.9861,125.9861,125.5912,125.8169,24864.0
2022-03-30 14:50:00,133.81,133.89,133.71,133.76,18735.0,125.8263,125.9015,125.7323,125.7793,18735.0
2022-03-30 15:00:00,133.76,133.81,133.67,133.79,11298.0,125.7793,125.8263,125.6946,125.8075,11298.0
2022-03-30 15:10:00,133.84,134.04,133.73,133.84,17870.0,125.8545,126.0426,125.7511,125.8545,17870.0
2022-03-30 15:20:00,133.83,133.96,133.65,133.89,39757.0,125.8451,125.9673,125.6758,125.9015,39757.0
2022-03-30 15:30:00,133.88,134.4,133.84,134.34,54240.0,125.8921,126.3811,125.8545,126.3247,54240.0
2022-03-30 15:40:00,134.33,134.41,134.17,134.17,67629.0,126.3153,126.3905,126.1648,126.1648,67629.0
2022-03-30 15:50:00,134.07,134.49,133.7,134.49,184630.0,126.0708,126.4657,125.7229,126.4657,184630.0
2022-03-31 09:30:00,134.18,135.55,133.2,135.42,80683.0,126.1742,127.4625,125.2527,127.3402,80683.0
2022-03-31 09:40:00,135.36,136.14,134.93,135.27,41338.0,127.2838,128.0173,126.8795,127.1992,41338.0
2022-03-31 09:50:00,135.25,135.49,133.53,133.53,46739.0,127.1804,127.4061,125.563,125.563,46739.0
2022-03-31 10:00:00,133.5,133.68,133.14,133.21,50872.0,125.5348,125.704,125.1963,125.2621,50872.0
2022-03-31 10:10:00,133.24,133.38,133.05,133.17,36481.0,125.2903,125.4219,125.1116,125.2245,36481.0
2022-03-31 10:20:00,133.16,133.16,132.68,132.78,34229.0,125.2151,125.2151,124.7637,124.8577,34229.0
2022-03-31 10:30:00,132.8,133.02,132.62,132.65,37276.0,124.8766,125.0834,124.7073,124.7355,37276.0
2022-03-31 10:40:00,132.63,133.17,132.59,133.15,30591.0,124.7167,125.2245,124.6791,125.2057,30591.0
2022-03-31 10:50:00,133.12,133.74,132.97,133.71,29646.0,125.1775,125.7605,125.0364,125.7323,29646.0
2022-03-31 11:00:00,133.71,134.0,133.47,133.95,23666.0,125.7323,126.005,125.5066,125.9579,23666.0
2022-03-31 11:10:00,133.94,134.2,133.79,134.13,24465.0,125.9485,126.193,125.8075,126.1272,24465.0
2022-03-31 11:20:00,134.09,134.09,133.57,133.57,28142.0,126.0896,126.0896,125.6006,125.6006,28142.0
2022-03-31 11:30:00,133.51,133.72,133.12,133.57,33875.0,125.5442,125.7417,125.1775,125.6006,33875.0
2022-03-31 11:40:00,133.59,133.75,133.43,133.54,20378.0,125.6194,125.7699,125.469,125.5724,20378.0
2022-03-31 11:50:00,133.54,133.56,133.15,133.28,15834.0,125.5724,125.5912,125.2057,125.3279,15834.0
2022-03-31 12:00:00,133.25,133.34,133.17,133.29,14398.0,125.2997,125.3843,125.2245,125.3373,14398.0
2022-03-31 12:10:00,133.28,133.41,133.1,133.11,19366.0,125.3279,125.4502,125.1587,125.1681,19366.0
2022-03-31 12:20:00,133.11,133.16,132.66,132.84,29683.0,125.1681,125.2151,124.7449,124.9142,29683.0
2022-03-31 12:30:00,132.89,132.92,132.65,132.74,20041.0,124.9612,124.9894,124.7355,124.8201,20041.0
2022-03-31 12:40:00,132.72,132.79,132.58,132.6,20041.0,124.8013,124.8671,124.6697,124.6885,20041.0
2022-03-31 12:50:00,132.56,132.71,132.47,132.69,23547.0,124.6509,124.7919,124.5662,124.7731,23547.0
2022-03-31 13:00:00,132.71,132.82,132.55,132.62,15940.0,124.7919,124.8954,124.6415,124.7073,15940.0
2022-03-31 13:10:00,132.6,132.74,132.39,132.7,23263.0,124.6885,124.8201,124.491,124.7825,23263.0
2022-03-31 13:20:00,132.7,132.72,132.56,132.64,19407.0,124.7825,124.8013,124.6509,124.7261,19407.0
2022-03-31 13:30:00,132.63,132.75,132.51,132.66,19743.0,124.7167,124.8295,124.6039,124.7449,19743.0
2022-03-31 13:40:00,132.68,133.02,132.68,132.95,17492.0,124.7637,125.0834,124.7637,125.0176,17492.0
2022-03-31 13:50:00,132.96,133.09,132.78,132.78,21147.0,125.027,125.1492,124.8577,124.8577,21147.0
2022-03-31 14:00:00,132.77,132.82,132.6,132.61,30687.0,124.8483,124.8954,124.6885,124.6979,30687.0
2022-03-31 14:10:00,132.6,132.69,132.5,132.68,42142.0,124.6885,124.7731,124.5945,124.7637,42142.0
2022-03-31 14:20:00,132.69,132.75,132.5,132.57,34684.0,124.7731,124.8295,124.5945,124.6603,34684.0
2022-03-31 14:30:00,132.58,132.63,132.41,132.54,33246.0,124.6697,124.7167,124.5098,124.6321,33246.0
2022-03-31 14:40:00,132.57,132.72,132.49,132.56,20352.0,124.6603,124.8013,124.585,124.6509,20352.0
2022-03-31 14:50:00,132.56,132.72,132.5,132.72,29410.0,124.6509,124.8013,124.5945,124.8013,29410.0
2022-03-31 15:00:00,132.72,132.92,132.7,132.87,33887.0,124.8013,124.9894,124.7825,124.9424,33887.0
2022-03-31 15:10:00,132.88,133.19,132.87,133.06,56504.0,124.9518,125.2433,124.9424,125.121,56504.0
2022-03-31 15:20:00,133.02,133.05,132.5,132.6,46101.0,125.0834,125.1116,124.5945,124.6885,46101.0
2022-03-31 15:30:00,132.59,132.6,132.06,132.43,57113.0,124.6791,124.6885,124.1807,124.5286,57113.0
2022-03-31 15:40:00,132.41,132.41,132.04,132.06,61323.0,124.5098,124.5098,124.1619,124.1807,61323.0
2022-03-31 15:50:00,132.02,132.11,131.3,131.32,260583.0,124.1431,124.2277,123.466,123.4849,260583.0
2022-04-01 09:30:00,133.02,134.04,132.52,133.82,60940.0,125.0834,126.0426,124.6133,125.8357,60940.0
2022-04-01 09:40:00,134.0,134.05,132.75,133.07,50456.0,126.005,126.052,124.8295,125.1304,50456.0
2022-04-01 09:50:00,133.03,133.43,132.84,133.42,28230.0,125.0928,125.469,124.9142,125.4596,28230.0
2022-04-01 10:00:00,133.36,133.7,132.32,132.55,39551.0,125.4031,125.7229,124.4252,124.6415,39551.0
2022-04-01 10:10:00,132.62,132.77,131.38,131.52,22339.0,124.7073,124.8483,123.5413,123.6729,22339.0
2022-04-01 10:20:00,131.53,131.53,131.04,131.33,32377.0,123.6823,123.6823,123.2216,123.4943,32377.0
2022-04-01 10:30:00,131.34,131.9,131.24,131.33,40207.0,123.5037,124.0302,123.4096,123.4943,40207.0
2022-04-01 10:40:00,131.31,131.46,130.92,131.2,21800.0,123.4755,123.6165,123.1087,123.372,21800.0
2022-04-01 10:50:00,131.25,131.52,131.03,131.35,19647.0,123.419,123.6729,123.2122,123.5131,19647.0
2022-04-01 11:00:00,131.35,131.51,131.23,131.45,56357.0,123.5131,123.6635,123.4002,123.6071,56357.0
2022-04-01 11:10:00,131.46,131.46,131.05,131.12,23912.0,123.6165,123.6165,123.231,123.2968,23912.0
2022-04-01 11:20:00,131.1,131.39,131.09,131.26,28414.0,123.278,123.5507,123.2686,123.4284,28414.0
2022-04-01 11:30:00,131.27,131.38,131.15,131.16,17450.0,123.4378,123.5413,123.325,123.3344,17450.0
2022-04-01 11:40:00,131.18,131.26,130.58,130.8,179638.0,123.3532,123.4284,122.789,122.9959,179638.0
2022-04-01 11:50:00,130.79,131.07,130.64,130.75,41315.0,122.9865,123.2498,122.8454,122.9489,41315.0
2022-04-01 12:00:00,130.78,130.78,130.31,130.46,31825.0,122.9771,122.9771,122.5351,122.6762,31825.0
2022-04-01 12:10:00,130.48,130.59,130.3,130.53,29288.0,122.695,122.7984,122.5257,122.742,29288.0
2022-04-01 12:20:00,130.56,130.82,130.51,130.81,17890.0,122.7702,123.0147,122.7232,123.0053,17890.0
2022-04-01 12:30:00,130.81,130.81,130.33,130.49,29794.0,123.0053,123.0053,122.5539,122.7044,29794.0
2022-04-01 12:40:00,130.49,130.51,130.28,130.4,27928.0,122.7044,122.7232,122.5069,122.6197,27928.0
2022-04-01 12:50:00,130.38,130.54,130.24,130.47,20141.0,122.6009,122.7514,122.4693,122.6856,20141.0
2022-04-01 13:00:00,130.49,130.51,130.24,130.38,21121.0,122.7044,122.7232,122.4693,122.6009,21121.0
2022-04-01 13:10:00,130.39,130.4,130.06,130.11,23769.0,122.6103,122.6197,122.3,122.347,23769.0
2022-04-01 13:20:00,130.11,130.51,130.06,130.5,25245.0,122.347,122.7232,122.3,122.7138,25245.0
2022-04-01 13:30:00,130.49,130.78,130.38,130.72,29386.0,122.7044,122.9771,122.6009,122.9207,29386.0
2022-04-01 13:40:00,130.73,131.05,130.65,130.66,46182.0,122.9301,123.231,122.8548,122.8642,46182.0
2022-04-01 13:50:00,130.65,131.02,130.6,130.96,40519.0,122.8548,123.2028,122.8078,123.1463,40519.0
2022-04-01 14:00:00,130.95,131.26,130.88,130.89,65797.0,123.1369,123.4284,123.0711,123.0805,65797.0
2022-04-01 14:10:00,130.88,130.99,130.7,130.89,37666.0,123.0711,123.1745,122.9018,123.0805,37666.0
2022-04-01 14:20:00,130.89,131.3,130.83,131.26,59280.0,123.0805,123.466,123.0241,123.4284,59280.0
2022-04-01 14:30:00,131.26,131.61,131.26,131.4,45875.0,123.4284,123.7576,123.4284,123.5601,45875.0
2022-04-01 14:40:00,131.38,131.4,130.94,130.94,22017.0,123.5413,123.5601,123.1275,123.1275,22017.0
2022-04-01 14:50:00,130.93,131.07,130.77,130.91,19106.0,123.1181,123.2498,122.9677,123.0993,19106.0
2022-04-01 15:00:00,130.89,131.05,130.66,130.66,20221.0,123.0805,123.231,122.8642,122.8642,20221.0
2022-04-01 15:10:00,130.67,130.77,130.3,130.3,30252.0,122.8736,122.9677,122.5257,122.5257,30252.0
2022-04-01 15:20:00,130.27,130.44,130.21,130.39,30345.0,122.4975,122.6574,122.4411,122.6103,30345.0
2022-04-01 15:30:00,130.39,130.51,130.17,130.19,57172.0,122.6103,122.7232,122.4035,122.4223,57172.0
2022-04-01 15:40:00,130.19,130.63,130.19,130.63,49421.0,122.4223,122.836,122.4223,122.836,49421.0
2022-04-01 15:50:00,130.67,131.1,130.66,130.89,141012.0,122.8736,123.278,122.8642,123.0805,141012.0
2022-04-04 09:30:00,131.0,131.46,129.23,129.42,88237.0,123.1839,123.6165,121.5196,121.6982,88237.0
2022-04-04 09:40:00,129.49,130.4,129.49,130.34,52207.0,121.764,122.6197,121.764,122.5633,52207.0
2022-04-04 09:50:00,130.4,131.55,130.04,131.31,31411.0,122.6197,123.7011,122.2812,123.4755,31411.0
2022-04-04 10:00:00,131.38,132.01,131.03,132.01,36393.0,123.5413,124.1337,123.2122,124.1337,36393.0
2022-04-04 10:10:00,131.98,132.84,131.75,132.75,50225.0,124.1055,124.9142,123.8892,124.8295,50225.0
2022-04-04 10:20:00,132.8,132.87,132.45,132.5,19681.0,124.8766,124.9424,124.5474,124.5945,19681.0
2022-04-04 10:30:00,132.5,132.53,131.85,131.89,52946.0,124.5945,124.6227,123.9832,124.0208,52946.0
2022-04-04 10:40:00,131.97,132.13,131.65,132.02,33219.0,124.0961,124.2465,123.7952,124.1431,33219.0
2022-04-04 10:50:00,132.0,132.0,131.08,131.15,19623.0,124.1243,124.1243,123.2592,123.325,19623.0
2022-04-04 11:00:00,131.15,131.2,130.74,130.8,45609.0,123.325,123.372,122.9395,122.9959,45609.0
2022-04-04 11:10:00,130.78,131.11,130.65,130.86,37644.0,122.9771,123.2874,122.8548,123.0523,37644.0
2022-04-04 11:20:00,130.86,131.2,130.75,131.04,31071.0,123.0523,123.372,122.9489,123.2216,31071.0
2022-04-04 11:30:00,131.04,131.3,131.02,131.3,33125.0,123.2216,123.466,123.2028,123.466,33125.0
2022-04-04 11:40:00,131.28,131.54,131.04,131.27,47836.0,123.4472,123.6917,123.2216,123.4378,47836.0
2022-04-04 11:50:00,131.27,131.77,131.19,131.72,22183.0,123.4378,123.908,123.3626,123.861,22183.0
2022-04-04 12:00:00,131.77,131.82,131.42,131.47,25588.0,123.908,123.955,123.5789,123.6259,25588.0
2022-04-04 12:10:00,131.47,131.9,131.3,131.86,29637.0,123.6259,124.0302,123.466,123.9926,29637.0
2022-04-04 12:20:00,131.9,131.9,131.51,131.51,11782.0,124.0302,124.0302,123.6635,123.6635,11782.0
2022-04-04 12:30:00,131.48,131.57,131.28,131.36,14931.0,123.6353,123.7199,123.4472,123.5225,14931.0
2022-04-04 12:40:00,131.34,131.56,131.24,131.44,20242.0,123.5037,123.7105,123.4096,123.5977,20242.0
2022-04-04 12:50:00,131.45,131.6,131.43,131.54,10809.0,123.6071,123.7481,123.5883,123.6917,10809.0
2022-04-04 13:00:00,131.5,131.55,131.37,131.54,7471.0,123.6541,123.7011,123.5319,123.6917,7471.0
2022-04-04 13:10:00,131.52,131.67,131.47,131.62,12146.0,123.6729,123.814,123.6259,123.767,12146.0
2022-04-04 13:20:00,131.62,131.67,131.42,131.49,13714.0,123.767,123.814,123.5789,123.6447,13714.0
2022-04-04 13:30:00,131.48,131.7,131.45,131.52,21008.0,123.6353,123.8422,123.6071,123.6729,21008.0
2022-04-04 13:40:00,131.55,131.8,131.43,131.78,14073.0,123.7011,123.9362,123.5883,123.9174,14073.0
2022-04-04 13:50:00,131.73,131.9,131.56,131.66,18456.0,123.8704,124.0302,123.7105,123.8046,18456.0
2022-04-04 14:00:00,131.66,131.72,131.51,131.64,14217.0,123.8046,123.861,123.6635,123.7858,14217.0
2022-04-04 14:10:00,131.59,131.88,131.59,131.88,13631.0,123.7387,124.0114,123.7387,124.0114,13631.0
2022-04-04 14:20:00,131.87,131.92,131.75,131.89,22934.0,124.002,124.0491,123.8892,124.0208,22934.0
2022-04-04 14:30:00,131.89,131.91,131.72,131.84,18092.0,124.0208,124.0397,123.861,123.9738,18092.0
2022-04-04 14:40:00,131.85,132.04,131.82,131.97,15785.0,123.9832,124.1619,123.955,124.0961,15785.0
2022-04-04 14:50:00,131.96,132.06,131.9,131.95,22815.0,124.0867,124.1807,124.0302,124.0773,22815.0
2022-04-04 15:00:00,131.96,132.22,131.93,132.19,23882.0,124.0867,124.3312,124.0585,124.3029,23882.0
2022-04-04 15:10:00,132.21,132.26,132.1,132.13,18407.0,124.3218,124.3688,124.2183,124.2465,18407.0
2022-04-04 15:20:00,132.15,132.17,131.79,131.79,24736.0,124.2653,124.2841,123.9268,123.9268,24736.0
2022-04-04 15:30:00,131.79,131.83,131.58,131.63,26180.0,123.9268,123.9644,123.7293,123.7764,26180.0
2022-04-04 15:40:00,131.63,131.72,131.49,131.53,42487.0,123.7764,123.861,123.6447,123.6823,42487.0
2022-04-04 15:50:00,131.56,131.78,131.38,131.67,103152.0,123.7105,123.9174,123.5413,123.814,103152.0
2022-04-05 09:30:00,130.94,131.95,130.56,131.47,73948.0,123.1275,124.0773,122.7702,123.6259,73948.0
2022-04-05 09:40:00,131.78,132.1,130.49,130.52,39754.0,123.9174,124.2183,122.7044,122.7326,39754.0
2022-04-05 09:50:00,130.52,131.91,130.51,131.91,25651.0,122.7326,124.0397,122.7232,124.0397,25651.0
2022-04-05 10:00:00,131.9,132.35,131.03,131.11,34072.0,124.0302,124.4534,123.2122,123.2874,34072.0
2022-04-05 10:10:00,131.16,131.33,130.38,130.49,21816.0,123.3344,123.4943,122.6009,122.7044,21816.0
2022-04-05 10:20:00,130.5,131.21,130.47,131.02,25000.0,122.7138,123.3814,122.6856,123.2028,25000.0
2022-04-05 10:30:00,131.03,131.16,130.8,130.91,32385.0,123.2122,123.3344,122.9959,123.0993,32385.0
2022-04-05 10:40:00,130.89,131.46,130.88,131.42,25885.0,123.0805,123.6165,123.0711,123.5789,25885.0
2022-04-05 10:50:00,131.43,131.58,131.22,131.39,36189.0,123.5883,123.7293,123.3908,123.5507,36189.0
2022-04-05 11:00:00,131.45,131.64,131.14,131.57,23514.0,123.6071,123.7858,123.3156,123.7199,23514.0
2022-04-05 11:10:00,131.55,131.71,131.22,131.3,37289.0,123.7011,123.8516,123.3908,123.466,37289.0
2022-04-05 11:20:00,131.34,131.62,131.3,131.52,25208.0,123.5037,123.767,123.466,123.6729,25208.0
2022-04-05 11:30:00,131.53,131.98,131.47,131.6,25522.0,123.6823,124.1055,123.6259,123.7481,25522.0
2022-04-05 11:40:00,131.58,131.93,131.57,131.68,17457.0,123.7293,124.0585,123.7199,123.8234,17457.0
2022-04-05 11:50:00,131.67,131.83,131.46,131.55,11716.0,123.814,123.9644,123.6165,123.7011,11716.0
2022-04-05 12:00:00,131.56,131.67,131.38,131.5,32517.0,123.7105,123.814,123.5413,123.6541,32517.0
2022-04-05 12:10:00,131.54,131.59,131.02,131.03,29171.0,123.6917,123.7387,123.2028,123.2122,29171.0
2022-04-05 12:20:00,131.05,131.63,131.05,131.41,31459.0,123.231,123.7764,123.231,123.5695,31459.0
2022-04-05 12:30:00,131.41,131.65,131.35,131.64,20565.0,123.5695,123.7952,123.5131,123.7858,20565.0
2022-04-05 12:40:00,131.62,131.67,131.51,131.59,20949.0,123.767,123.814,123.6635,123.7387,20949.0
2022-04-05 12:50:00,131.61,131.86,131.56,131.82,19134.0,123.7576,123.9926,123.7105,123.955,19134.0
2022-04-05 13:00:00,131.77,131.83,131.63,131.83,29738.0,123.908,123.9644,123.7764,123.9644,29738.0
2022-04-05 13:10:00,131.86,132.12,131.82,132.12,19290.0,123.9926,124.2371,123.955,124.2371,19290.0
2022-04-05 13:20:00,132.12,132.12,132.01,132.06,25550.0,124.2371,124.2371,124.1337,124.1807,25550.0
2022-04-05 13:30:00,132.04,132.08,131.86,131.92,18072.0,124.1619,124.1995,123.9926,124.0491,18072.0
2022-04-05 13:40:00,131.91,131.91,131.72,131.78,24001.0,124.0397,124.0397,123.861,123.9174,24001.0
2022-04-05 13:50:00,131.77,131.79,131.52,131.59,19450.0,123.908,123.9268,123.6729,123.7387,19450.0
2022-04-05 14:00:00,131.59,131.59,131.25,131.25,27021.0,123.7387,123.7387,123.419,123.419,27021.0
2022-04-05 14:10:00,131.28,131.37,131.23,131.31,20836.0,123.4472,123.5319,123.4002,123.4755,20836.0
2022-04-05 14:20:00,131.36,131.36,131.14,131.15,21350.0,123.5225,123.5225,123.3156,123.325,21350.0
2022-04-05 14:30:00,131.16,131.24,130.98,131.12,15652.0,123.3344,123.4096,123.1651,123.2968,15652.0
2022-04-05 14:40:00,131.1,131.23,131.07,131.2,34155.0,123.278,123.4002,123.2498,123.372,34155.0
2022-04-05 14:50:00,131.19,131.19,130.81,130.93,22203.0,123.3626,123.3626,123.0053,123.1181,22203.0
2022-04-05 15:00:00,130.97,131.01,130.61,130.62,22344.0,123.1557,123.1934,122.8172,122.8266,22344.0
2022-04-05 15:10:00,130.63,130.66,130.42,130.51,27699.0,122.836,122.8642,122.6386,122.7232,27699.0
2022-04-05 15:20:00,130.5,130.71,130.43,130.58,32346.0,122.7138,122.9113,122.648,122.789,32346.0
2022-04-05 15:30:00,130.57,130.57,130.27,130.44,44532.0,122.7796,122.7796,122.4975,122.6574,44532.0
2022-04-05 15:40:00,130.46,130.49,130.15,130.17,72884.0,122.6762,122.7044,122.3847,122.4035,72884.0
2022-04-05 15:50:00,130.18,130.48,130.07,130.48,162157.0,122.4129,122.695,122.3094,122.695,162157.0
2022-04-06 09:30:00,130.22,130.83,129.1,129.94,102020.0,122.4505,123.0241,121.3973,122.1872,102020.0
2022-04-06 09:40:00,129.91,130.76,129.67,130.21,66820.0,122.159,122.9583,121.9333,122.4411,66820.0
2022-04-06 09:50:00,130.16,130.31,129.29,129.39,53871.0,122.3941,122.5351,121.576,121.67,53871.0
2022-04-06 10:00:00,129.47,129.56,128.71,128.81,51214.0,121.7452,121.8299,121.0306,121.1246,51214.0
2022-04-06 10:10:00,128.78,129.45,128.67,129.43,48349.0,121.0964,121.7264,120.993,121.7076,48349.0
2022-04-06 10:20:00,129.45,130.09,129.44,129.88,52707.0,121.7264,122.3282,121.717,122.1308,52707.0
2022-04-06 10:30:00,129.89,130.44,129.49,130.36,110300.0,122.1402,122.6574,121.764,122.5821,110300.0
2022-04-06 10:40:00,130.34,131.02,130.28,131.01,91685.0,122.5633,123.2028,122.5069,123.1934,91685.0
2022-04-06 10:50:00,131.0,131.04,130.65,130.72,49619.0,123.1839,123.2216,122.8548,122.9207,49619.0
2022-04-06 11:00:00,130.75,130.82,130.52,130.59,32098.0,122.9489,123.0147,122.7326,122.7984,32098.0
2022-04-06 11:10:00,130.58,130.72,130.32,130.34,47115.0,122.789,122.9207,122.5445,122.5633,47115.0
2022-04-06 11:20:00,130.34,130.68,130.3,130.39,31852.0,122.5633,122.883,122.5257,122.6103,31852.0
2022-04-06 11:30:00,130.41,130.58,130.1,130.16,57227.0,122.6291,122.789,122.3376,122.3941,57227.0
2022-04-06 11:40:00,130.13,130.31,129.89,130.2,46734.0,122.3659,122.5351,122.1402,122.4317,46734.0
2022-04-06 11:50:00,130.22,130.34,130.01,130.05,42506.0,122.4505,122.5633,122.253,122.2906,42506.0
2022-04-06 12:00:00,130.06,130.25,129.86,129.86,37057.0,122.3,122.4787,122.112,122.112,37057.0
2022-04-06 12:10:00,129.86,129.9,129.36,129.38,40592.0,122.112,122.1496,121.6418,121.6606,40592.0
2022-04-06 12:20:00,129.38,129.66,129.23,129.57,24328.0,121.6606,121.9239,121.5196,121.8393,24328.0
2022-04-06 12:30:00,129.55,129.69,129.49,129.61,17208.0,121.8205,121.9521,121.764,121.8769,17208.0
2022-04-06 12:40:00,129.61,129.83,129.47,129.76,22197.0,121.8769,122.0838,121.7452,122.0179,22197.0
2022-04-06 12:50:00,129.76,129.76,129.53,129.6,24500.0,122.0179,122.0179,121.8017,121.8675,24500.0
2022-04-06 13:00:00,129.58,129.69,129.41,129.45,20090.0,121.8487,121.9521,121.6888,121.7264,20090.0
2022-04-06 13:10:00,129.46,129.56,129.37,129.54,20099.0,121.7358,121.8299,121.6512,121.8111,20099.0
2022-04-06 13:20:00,129.53,129.79,129.51,129.51,40418.0,121.8017,122.0461,121.7828,121.7828,40418.0
2022-04-06 13:30:00,129.5,129.5,129.16,129.34,26936.0,121.7734,121.7734,121.4537,121.623,26936.0
2022-04-06 13:40:00,129.36,129.59,129.35,129.53,42743.0,121.6418,121.8581,121.6324,121.8017,42743.0
2022-04-06 13:50:00,129.54,129.68,129.23,129.28,27261.0,121.8111,121.9427,121.5196,121.5666,27261.0
2022-04-06 14:00:00,129.24,130.11,129.01,129.08,73630.0,121.529,122.347,121.3127,121.3785,73630.0
2022-04-06 14:10:00,129.09,129.33,128.94,129.05,67468.0,121.3879,121.6136,121.2469,121.3503,67468.0
2022-04-06 14:20:00,129.07,129.35,128.89,129.14,29902.0,121.3691,121.6324,121.1998,121.4349,29902.0
2022-04-06 14:30:00,129.16,129.65,129.07,129.37,36747.0,121.4537,121.9145,121.3691,121.6512,36747.0
2022-04-06 14:40:00,129.35,129.76,129.31,129.65,25910.0,121.6324,122.0179,121.5948,121.9145,25910.0
2022-04-06 14:50:00,129.67,129.84,129.61,129.71,48730.0,121.9333,122.0932,121.8769,121.9709,48730.0
2022-04-06 15:00:00,129.7,129.9,129.45,129.57,40444.0,121.9615,122.1496,121.7264,121.8393,40444.0
2022-04-06 15:10:00,129.6,129.93,129.56,129.7,82222.0,121.8675,122.1778,121.8299,121.9615,82222.0
2022-04-06 15:20:00,129.72,129.75,129.06,129.08,45755.0,121.9803,122.0085,121.3597,121.3785,45755.0
2022-04-06 15:30:00,129.09,129.31,128.81,129.21,52812.0,121.3879,121.5948,121.1246,121.5007,52812.0
2022-04-06 15:40:00,129.2,129.55,129.08,129.49,108406.0,121.4913,121.8205,121.3785,121.764,108406.0
2022-04-06 15:50:00,129.46,129.66,128.88,129.3,232112.0,121.7358,121.9239,121.1904,121.5854,232112.0
2022-04-07 09:30:00,130.04,132.74,129.88,131.63,258270.0,122.2812,124.8201,122.1308,123.7764,258270.0
2022-04-07 09:40:00,131.6,131.71,130.29,130.37,103688.0,123.7481,123.8516,122.5163,122.5915,103688.0
2022-04-07 09:50:00,130.39,130.75,129.58,129.7,64712.0,122.6103,122.9489,121.8487,121.9615,64712.0
2022-04-07 10:00:00,129.78,129.79,128.22,128.55,60430.0,122.0367,122.0461,120.5698,120.8801,60430.0
2022-04-07 10:10:00,128.53,128.92,128.32,128.92,41176.0,120.8613,121.228,120.6638,121.228,41176.0
2022-04-07 10:20:00,128.97,128.97,128.28,128.31,21087.0,121.2751,121.2751,120.6262,120.6544,21087.0
2022-04-07 10:30:00,128.28,128.7,128.14,128.26,24347.0,120.6262,121.0212,120.4946,120.6074,24347.0
2022-04-07 10:40:00,128.24,128.24,127.3,127.3,37658.0,120.5886,120.5886,119.7047,119.7047,37658.0
2022-04-07 10:50:00,127.32,127.64,127.04,127.5,41655.0,119.7235,120.0244,119.4602,119.8928,41655.0
2022-04-07 11:00:00,127.55,128.02,127.54,127.69,59477.0,119.9398,120.3817,119.9304,120.0714,59477.0
2022-04-07 11:10:00,127.66,127.66,127.06,127.38,36984.0,120.0432,120.0432,119.479,119.7799,36984.0
2022-04-07 11:20:00,127.38,127.43,127.14,127.22,33826.0,119.7799,119.8269,119.5543,119.6295,33826.0
2022-04-07 11:30:00,127.23,127.73,126.85,127.38,199407.0,119.6389,120.1091,119.2816,119.7799,199407.0
2022-04-07 11:40:00,127.38,128.01,127.36,127.85,48700.0,119.7799,120.3723,119.7611,120.2219,48700.0
2022-04-07 11:50:00,127.83,127.92,127.63,127.67,24485.0,120.2031,120.2877,120.015,120.0526,24485.0
2022-04-07 12:00:00,127.68,127.7,127.26,127.61,129328.0,120.062,120.0808,119.6671,119.9962,129328.0
2022-04-07 12:10:00,127.61,127.79,127.09,127.17,32178.0,119.9962,120.1655,119.5072,119.5825,32178.0
2022-04-07 12:20:00,127.18,127.81,127.17,127.59,33672.0,119.5919,120.1843,119.5825,119.9774,33672.0
2022-04-07 12:30:00,127.6,127.73,127.23,127.26,39648.0,119.9868,120.1091,119.6389,119.6671,39648.0
2022-04-07 12:40:00,127.24,127.25,126.86,126.99,30976.0,119.6483,119.6577,119.291,119.4132,30976.0
2022-04-07 12:50:00,126.98,127.33,126.83,127.24,48992.0,119.4038,119.7329,119.2627,119.6483,48992.0
2022-04-07 13:00:00,127.25,127.42,127.1,127.38,41597.0,119.6577,119.8175,119.5166,119.7799,41597.0
2022-04-07 13:10:00,127.38,127.96,127.33,127.93,104369.0,119.7799,120.3253,119.7329,120.2971,104369.0
2022-04-07 13:20:00,127.95,128.04,127.68,127.91,31780.0,120.3159,120.4006,120.062,120.2783,31780.0
2022-04-07 13:30:00,127.92,127.96,127.69,127.73,32296.0,120.2877,120.3253,120.0714,120.1091,32296.0
2022-04-07 13:40:00,127.73,127.95,127.44,127.67,93821.0,120.1091,120.3159,119.8364,120.0526,93821.0
2022-04-07 13:50:00,127.67,128.17,127.48,128.09,61058.0,120.0526,120.5228,119.874,120.4476,61058.0
2022-04-07 14:00:00,128.09,128.44,127.96,128.13,114143.0,120.4476,120.7767,120.3253,120.4852,114143.0
2022-04-07 14:10:00,128.11,128.41,128.01,128.25,82567.0,120.4664,120.7485,120.3723,120.598,82567.0
2022-04-07 14:20:00,128.26,129.11,128.24,128.8,127420.0,120.6074,121.4067,120.5886,121.1152,127420.0
2022-04-07 14:30:00,128.78,128.82,128.4,128.62,37209.0,121.0964,121.134,120.7391,120.9459,37209.0
2022-04-07 14:40:00,128.64,129.01,128.62,128.93,41873.0,120.9648,121.3127,120.9459,121.2375,41873.0
2022-04-07 14:50:00,128.92,129.44,128.78,129.32,57800.0,121.228,121.717,121.0964,121.6042,57800.0
2022-04-07 15:00:00,129.29,129.6,129.18,129.46,74438.0,121.576,121.8675,121.4725,121.7358,74438.0
2022-04-07 15:10:00,129.45,129.66,129.34,129.64,46802.0,121.7264,121.9239,121.623,121.9051,46802.0
2022-04-07 15:20:00,129.62,129.78,129.35,129.77,44644.0,121.8863,122.0367,121.6324,122.0273,44644.0
2022-04-07 15:30:00,129.78,130.02,129.61,129.89,190253.0,122.0367,122.2624,121.8769,122.1402,190253.0
2022-04-07 15:40:00,129.9,130.3,129.79,130.27,287315.0,122.1496,122.5257,122.0461,122.4975,287315.0
2022-04-07 15:50:00,130.27,130.31,129.22,129.31,290684.0,122.4975,122.5351,121.5102,121.5948,290684.0
2022-04-08 09:30:00,130.41,131.01,129.84,130.7,55345.0,122.6291,123.1934,122.0932,122.9018,55345.0
2022-04-08 09:40:00,130.82,131.1,130.2,130.95,47201.0,123.0147,123.278,122.4317,123.1369,47201.0
2022-04-08 09:50:00,130.96,130.98,129.68,130.16,45722.0,123.1463,123.1651,121.9427,122.3941,45722.0
2022-04-08 10:00:00,130.08,131.4,130.02,131.29,27852.0,122.3188,123.5601,122.2624,123.4566,27852.0
2022-04-08 10:10:00,131.25,131.3,130.23,130.78,48208.0,123.419,123.466,122.4599,122.9771,48208.0
2022-04-08 10:20:00,130.82,131.32,130.64,130.98,35426.0,123.0147,123.4849,122.8454,123.1651,35426.0
2022-04-08 10:30:00,130.95,131.56,130.95,131.5,65256.0,123.1369,123.7105,123.1369,123.6541,65256.0
2022-04-08 10:40:00,131.54,131.77,131.05,131.54,49458.0,123.6917,123.908,123.231,123.6917,49458.0
2022-04-08 10:50:00,131.56,132.24,131.44,132.14,60524.0,123.7105,124.35,123.5977,124.2559,60524.0
2022-04-08 11:00:00,132.14,132.59,132.04,132.53,62022.0,124.2559,124.6791,124.1619,124.6227,62022.0
2022-04-08 11:10:00,132.52,132.64,132.13,132.13,40852.0,124.6133,124.7261,124.2465,124.2465,40852.0
2022-04-08 11:20:00,132.08,132.12,131.86,131.9,51671.0,124.1995,124.2371,123.9926,124.0302,51671.0
2022-04-08 11:30:00,131.92,132.37,131.75,131.87,45848.0,124.0491,124.4722,123.8892,124.002,45848.0
2022-04-08 11:40:00,131.84,131.94,131.66,131.73,56317.0,123.9738,124.0679,123.8046,123.8704,56317.0
2022-04-08 11:50:00,131.71,131.75,131.48,131.62,39532.0,123.8516,123.8892,123.6353,123.767,39532.0
2022-04-08 12:00:00,131.56,131.81,131.4,131.61,41260.0,123.7105,123.9456,123.5601,123.7576,41260.0
2022-04-08 12:10:00,131.6,131.74,131.5,131.68,39500.0,123.7481,123.8798,123.6541,123.8234,39500.0
2022-04-08 12:20:00,131.68,131.97,131.67,131.9,41219.0,123.8234,124.0961,123.814,124.0302,41219.0
2022-04-08 12:30:00,131.86,131.91,131.61,131.7,43890.0,123.9926,124.0397,123.7576,123.8422,43890.0
2022-04-08 12:40:00,131.74,131.93,131.71,131.8,39729.0,123.8798,124.0585,123.8516,123.9362,39729.0
2022-04-08 12:50:00,131.8,132.33,131.79,132.27,17923.0,123.9362,124.4346,123.9268,124.3782,17923.0
2022-04-08 13:00:00,132.29,132.29,132.05,132.16,11200.0,124.397,124.397,124.1713,124.2747,11200.0
2022-04-08 13:10:00,132.16,132.17,131.91,131.95,16055.0,124.2747,124.2841,124.0397,124.0773,16055.0
2022-04-08 13:20:00,131.98,132.13,131.89,131.89,16223.0,124.1055,124.2465,124.0208,124.0208,16223.0
2022-04-08 13:30:00,131.87,131.94,131.69,131.7,19487.0,124.002,124.0679,123.8328,123.8422,19487.0
2022-04-08 13:40:00,131.74,131.86,131.7,131.8,16680.0,123.8798,123.9926,123.8422,123.9362,16680.0
2022-04-08 13:50:00,131.78,131.8,131.65,131.68,29260.0,123.9174,123.9362,123.7952,123.8234,29260.0
2022-04-08 14:00:00,131.67,131.89,131.62,131.78,26421.0,123.814,124.0208,123.767,123.9174,26421.0
2022-04-08 14:10:00,131.77,131.82,131.65,131.65,56415.0,123.908,123.955,123.7952,123.7952,56415.0
2022-04-08 14:20:00,131.66,131.92,131.5,131.62,29645.0,123.8046,124.0491,123.6541,123.767,29645.0
2022-04-08 14:30:00,131.63,131.63,131.35,131.53,32411.0,123.7764,123.7764,123.5131,123.6823,32411.0
2022-04-08 14:40:00,131.51,131.75,131.5,131.74,16281.0,123.6635,123.8892,123.6541,123.8798,16281.0
2022-04-08 14:50:00,131.75,131.91,131.64,131.7,35519.0,123.8892,124.0397,123.7858,123.8422,35519.0
2022-04-08 15:00:00,131.72,131.91,131.69,131.75,48212.0,123.861,124.0397,123.8328,123.8892,48212.0
2022-04-08 15:10:00,131.75,132.14,131.72,131.99,73290.0,123.8892,124.2559,123.861,124.1149,73290.0
2022-04-08 15:20:00,131.97,132.29,131.97,132.27,21895.0,124.0961,124.397,124.0961,124.3782,21895.0
2022-04-08 15:30:00,132.31,132.42,131.9,131.9,40842.0,124.4158,124.5192,124.0302,124.0302,40842.0
2022-04-08 15:40:00,131.91,132.21,131.89,131.89,77606.0,124.0397,124.3218,124.0208,124.0208,77606.0
2022-04-08 15:50:00,131.88,132.06,131.42,131.77,153107.0,124.0114,124.1807,123.5789,123.908,153107.0
2022-04-11 09:30:00,131.95,132.63,131.63,131.98,44390.0,124.0773,124.7167,123.7764,124.1055,44390.0
2022-04-11 09:40:00,132.13,132.51,131.86,132.18,31805.0,124.2465,124.6039,123.9926,124.2935,31805.0
2022-04-11 09:50:00,132.15,133.78,132.11,133.64,36921.0,124.2653,125.7981,124.2277,125.6664,36921.0
2022-04-11 10:00:00,133.64,133.95,132.81,133.61,62593.0,125.6664,125.9579,124.886,125.6382,62593.0
2022-04-11 10:10:00,133.66,133.8,133.29,133.55,24856.0,125.6852,125.8169,125.3373,125.5818,24856.0
2022-04-11 10:20:00,133.52,133.82,132.83,133.3,50853.0,125.5536,125.8357,124.9048,125.3467,50853.0
2022-04-11 10:30:00,133.27,133.6,132.72,132.84,55853.0,125.3185,125.6288,124.8013,124.9142,55853.0
2022-04-11 10:40:00,132.87,133.03,132.62,132.62,22785.0,124.9424,125.0928,124.7073,124.7073,22785.0
2022-04-11 10:50:00,132.62,132.73,132.25,132.31,19148.0,124.7073,124.8107,124.3594,124.4158,19148.0
2022-04-11 11:00:00,132.3,132.3,131.78,131.8,24910.0,124.4064,124.4064,123.9174,123.9362,24910.0
2022-04-11 11:10:00,131.85,131.96,131.7,131.8,17615.0,123.9832,124.0867,123.8422,123.9362,17615.0
2022-04-11 11:20:00,131.85,131.95,131.58,131.94,45731.0,123.9832,124.0773,123.7293,124.0679,45731.0
2022-04-11 11:30:00,131.96,132.36,131.94,132.24,20692.0,124.0867,124.4628,124.0679,124.35,20692.0
2022-04-11 11:40:00,132.24,132.33,132.14,132.25,18364.0,124.35,124.4346,124.2559,124.3594,18364.0
2022-04-11 11:50:00,132.23,132.38,132.13,132.38,9170.0,124.3406,124.4816,124.2465,124.4816,9170.0
2022-04-11 12:00:00,132.41,132.55,132.26,132.46,10215.0,124.5098,124.6415,124.3688,124.5568,10215.0
2022-04-11 12:10:00,132.54,132.54,132.27,132.43,9901.0,124.6321,124.6321,124.3782,124.5286,9901.0
2022-04-11 12:20:00,132.43,132.51,132.2,132.22,45561.0,124.5286,124.6039,124.3124,124.3312,45561.0
2022-04-11 12:30:00,132.24,132.29,132.06,132.15,9104.0,124.35,124.397,124.1807,124.2653,9104.0
2022-04-11 12:40:00,132.1,132.11,131.57,131.67,23223.0,124.2183,124.2277,123.7199,123.814,23223.0
2022-04-11 12:50:00,131.65,131.84,131.38,131.49,13202.0,123.7952,123.9738,123.5413,123.6447,13202.0
2022-04-11 13:00:00,131.5,131.75,131.5,131.56,11041.0,123.6541,123.8892,123.6541,123.7105,11041.0
2022-04-11 13:10:00,131.53,131.57,131.13,131.32,14675.0,123.6823,123.7199,123.3062,123.4849,14675.0
2022-04-11 13:20:00,131.3,131.45,131.16,131.42,9817.0,123.466,123.6071,123.3344,123.5789,9817.0
2022-04-11 13:30:00,131.43,131.7,131.42,131.57,18481.0,123.5883,123.8422,123.5789,123.7199,18481.0
2022-04-11 13:40:00,131.6,131.72,131.54,131.62,13077.0,123.7481,123.861,123.6917,123.767,13077.0
2022-04-11 13:50:00,131.6,131.83,131.5,131.78,12763.0,123.7481,123.9644,123.6541,123.9174,12763.0
2022-04-11 14:00:00,131.81,131.85,131.53,131.78,20724.0,123.9456,123.9832,123.6823,123.9174,20724.0
2022-04-11 14:10:00,131.78,131.79,131.22,131.25,19055.0,123.9174,123.9268,123.3908,123.419,19055.0
2022-04-11 14:20:00,131.25,131.67,131.18,131.58,14134.0,123.419,123.814,123.3532,123.7293,14134.0
2022-04-11 14:30:00,131.57,131.77,131.48,131.77,13046.0,123.7199,123.908,123.6353,123.908,13046.0
2022-04-11 14:40:00,131.82,131.86,131.61,131.81,13153.0,123.955,123.9926,123.7576,123.9456,13153.0
2022-04-11 14:50:00,131.82,132.09,131.79,131.93,13801.0,123.955,124.2089,123.9268,124.0585,13801.0
2022-04-11 15:00:00,131.93,132.11,131.78,131.96,17830.0,124.0585,124.2277,123.9174,124.0867,17830.0
2022-04-11 15:10:00,131.99,132.11,131.87,132.05,19439.0,124.1149,124.2277,124.002,124.1713,19439.0
2022-04-11 15:20:00,132.04,132.04,131.65,131.67,23703.0,124.1619,124.1619,123.7952,123.814,23703.0
2022-04-11 15:30:00,131.7,131.81,131.42,131.62,42444.0,123.8422,123.9456,123.5789,123.767,42444.0
2022-04-11 15:40:00,131.6,131.7,131.21,131.29,56241.0,123.7481,123.8422,123.3814,123.4566,56241.0
2022-04-11 15:50:00,131.29,131.43,130.94,131.23,141676.0,123.4566,123.5883,123.1275,123.4002,141676.0
2022-04-12 09:30:00,130.91,133.59,130.63,133.42,87674.0,123.0993,125.6194,122.836,125.4596,87674.0
2022-04-12 09:40:00,133.88,134.37,132.66,133.4,31370.0,125.8921,126.3529,124.7449,125.4408,31370.0
2022-04-12 09:50:00,133.45,134.47,133.18,134.46,28383.0,125.4878,126.4469,125.2339,126.4375,28383.0
2022-04-12 10:00:00,134.51,135.0,134.3,134.84,57023.0,126.4845,126.9453,126.2871,126.7948,57023.0
2022-04-12 10:10:00,134.85,134.9,134.34,134.41,48454.0,126.8042,126.8513,126.3247,126.3905,48454.0
2022-04-12 10:20:00,134.4,134.78,134.24,134.27,22347.0,126.3811,126.7384,126.2306,126.2588,22347.0
2022-04-12 10:30:00,134.29,134.43,133.91,133.94,13556.0,126.2777,126.4093,125.9203,125.9485,13556.0
2022-04-12 10:40:00,134.05,134.09,133.47,133.72,12223.0,126.052,126.0896,125.5066,125.7417,12223.0
2022-04-12 10:50:00,133.69,133.77,133.48,133.77,21348.0,125.7134,125.7887,125.516,125.7887,21348.0
2022-04-12 11:00:00,133.74,133.83,133.42,133.58,18000.0,125.7605,125.8451,125.4596,125.61,18000.0
2022-04-12 11:10:00,133.6,133.61,133.27,133.57,12093.0,125.6288,125.6382,125.3185,125.6006,12093.0
2022-04-12 11:20:00,133.58,133.94,133.53,133.84,19534.0,125.61,125.9485,125.563,125.8545,19534.0
2022-04-12 11:30:00,133.85,134.13,133.8,133.91,28437.0,125.8639,126.1272,125.8169,125.9203,28437.0
2022-04-12 11:40:00,133.92,134.02,133.75,133.96,19751.0,125.9297,126.0238,125.7699,125.9673,19751.0
2022-04-12 11:50:00,133.97,134.13,133.85,134.1,13364.0,125.9767,126.1272,125.8639,126.099,13364.0
2022-04-12 12:00:00,134.16,134.23,133.76,133.76,23917.0,126.1554,126.2212,125.7793,125.7793,23917.0
2022-04-12 12:10:00,133.72,133.82,133.6,133.64,16442.0,125.7417,125.8357,125.6288,125.6664,16442.0
2022-04-12 12:20:00,133.63,133.78,133.26,133.5,20339.0,125.657,125.7981,125.3091,125.5348,20339.0
2022-04-12 12:30:00,133.47,133.73,133.44,133.66,30164.0,125.5066,125.7511,125.4784,125.6852,30164.0
2022-04-12 12:40:00,133.63,133.83,133.53,133.8,20572.0,125.657,125.8451,125.563,125.8169,20572.0
2022-04-12 12:50:00,133.77,133.88,133.58,133.7,20795.0,125.7887,125.8921,125.61,125.7229,20795.0
2022-04-12 13:00:00,133.69,133.74,133.39,133.47,11565.0,125.7134,125.7605,125.4313,125.5066,11565.0
2022-04-12 13:10:00,133.49,133.87,133.48,133.87,10588.0,125.5254,125.8827,125.516,125.8827,10588.0
2022-04-12 13:20:00,133.94,134.07,133.71,133.71,23253.0,125.9485,126.0708,125.7323,125.7323,23253.0
2022-04-12 13:30:00,133.78,133.79,133.39,133.39,15285.0,125.7981,125.8075,125.4313,125.4313,15285.0
2022-04-12 13:40:00,133.33,133.33,132.98,133.05,7340.0,125.3749,125.3749,125.0458,125.1116,7340.0
2022-04-12 13:50:00,133.04,133.04,132.28,132.44,36424.0,125.1022,125.1022,124.3876,124.538,36424.0
2022-04-12 14:00:00,132.39,132.84,132.36,132.69,13703.0,124.491,124.9142,124.4628,124.7731,13703.0
2022-04-12 14:10:00,132.7,132.7,132.14,132.4,25388.0,124.7825,124.7825,124.2559,124.5004,25388.0
2022-04-12 14:20:00,132.42,132.58,132.38,132.38,9224.0,124.5192,124.6697,124.4816,124.4816,9224.0
2022-04-12 14:30:00,132.39,132.45,132.1,132.38,15892.0,124.491,124.5474,124.2183,124.4816,15892.0
2022-04-12 14:40:00,132.31,132.56,132.21,132.5,17850.0,124.4158,124.6509,124.3218,124.5945,17850.0
2022-04-12 14:50:00,132.55,132.58,132.3,132.45,19018.0,124.6415,124.6697,124.4064,124.5474,19018.0
2022-04-12 15:00:00,132.43,132.51,131.96,131.96,15607.0,124.5286,124.6039,124.0867,124.0867,15607.0
2022-04-12 15:10:00,131.92,132.01,131.75,131.96,36199.0,124.0491,124.1337,123.8892,124.0867,36199.0
2022-04-12 15:20:00,131.98,132.1,131.67,131.75,59133.0,124.1055,124.2183,123.814,123.8892,59133.0
2022-04-12 15:30:00,131.8,131.99,131.65,131.92,55836.0,123.9362,124.1149,123.7952,124.0491,55836.0
2022-04-12 15:40:00,131.92,132.17,131.73,132.13,89830.0,124.0491,124.2841,123.8704,124.2465,89830.0
2022-04-12 15:50:00,132.15,132.31,131.89,132.21,114906.0,124.2653,124.4158,124.0208,124.3218,114906.0
2022-04-13 09:30:00,130.48,132.57,130.3,131.95,45173.0,122.695,124.6603,122.5257,124.0773,45173.0
2022-04-13 09:40:00,131.97,132.37,131.6,132.24,65210.0,124.0961,124.4722,123.7481,124.35,65210.0
2022-04-13 09:50:00,132.34,132.69,132.14,132.26,20560.0,124.444,124.7731,124.2559,124.3688,20560.0
2022-04-13 10:00:00,132.27,132.64,132.07,132.09,16133.0,124.3782,124.7261,124.1901,124.2089,16133.0
2022-04-13 10:10:00,132.15,132.62,132.09,132.48,13276.0,124.2653,124.7073,124.2089,124.5756,13276.0
2022-04-13 10:20:00,132.53,132.56,131.89,131.98,28180.0,124.6227,124.6509,124.0208,124.1055,28180.0
2022-04-13 10:30:00,131.98,132.11,131.66,131.67,12537.0,124.1055,124.2277,123.8046,123.814,12537.0
2022-04-13 10:40:00,131.66,132.19,131.4,132.0,22214.0,123.8046,124.3029,123.5601,124.1243,22214.0
2022-04-13 10:50:00,132.06,132.39,132.0,132.04,16498.0,124.1807,124.491,124.1243,124.1619,16498.0
2022-04-13 11:00:00,132.04,132.18,131.94,132.0,20529.0,124.1619,124.2935,124.0679,124.1243,20529.0
2022-04-13 11:10:00,132.0,132.47,132.0,132.25,15792.0,124.1243,124.5662,124.1243,124.3594,15792.0
2022-04-13 11:20:00,132.21,132.34,132.07,132.34,18420.0,124.3218,124.444,124.1901,124.444,18420.0
2022-04-13 11:30:00,132.37,132.9,132.33,132.42,23672.0,124.4722,124.9706,124.4346,124.5192,23672.0
2022-04-13 11:40:00,132.49,132.58,132.36,132.55,23763.0,124.585,124.6697,124.4628,124.6415,23763.0
2022-04-13 11:50:00,132.53,132.55,132.18,132.26,16883.0,124.6227,124.6415,124.2935,124.3688,16883.0
2022-04-13 12:00:00,132.25,132.5,132.18,132.36,12285.0,124.3594,124.5945,124.2935,124.4628,12285.0
2022-04-13 12:10:00,132.29,132.44,132.09,132.33,10561.0,124.397,124.538,124.2089,124.4346,10561.0
2022-04-13 12:20:00,132.3,132.61,132.3,132.46,15672.0,124.4064,124.6979,124.4064,124.5568,15672.0
2022-04-13 12:30:00,132.49,132.79,132.47,132.7,15756.0,124.585,124.8671,124.5662,124.7825,15756.0
2022-04-13 12:40:00,132.7,132.97,132.69,132.69,13450.0,124.7825,125.0364,124.7731,124.7731,13450.0
2022-04-13 12:50:00,132.65,132.74,132.46,132.55,7482.0,124.7355,124.8201,124.5568,124.6415,7482.0
2022-04-13 13:00:00,132.52,132.7,132.5,132.65,7974.0,124.6133,124.7825,124.5945,124.7355,7974.0
2022-04-13 13:10:00,132.62,132.75,132.59,132.66,6131.0,124.7073,124.8295,124.6791,124.7449,6131.0
2022-04-13 13:20:00,132.66,132.82,132.56,132.58,8900.0,124.7449,124.8954,124.6509,124.6697,8900.0
2022-04-13 13:30:00,132.61,132.67,132.29,132.41,5586.0,124.6979,124.7543,124.397,124.5098,5586.0
2022-04-13 13:40:00,132.4,132.59,132.35,132.56,7584.0,124.5004,124.6791,124.4534,124.6509,7584.0
2022-04-13 13:50:00,132.6,132.61,132.38,132.52,9383.0,124.6885,124.6979,124.4816,124.6133,9383.0
2022-04-13 14:00:00,132.39,132.62,132.34,132.57,6733.0,124.491,124.7073,124.444,124.6603,6733.0
2022-04-13 14:10:00,132.53,132.53,132.2,132.25,5793.0,124.6227,124.6227,124.3124,124.3594,5793.0
2022-04-13 14:20:00,132.25,132.39,132.18,132.26,11355.0,124.3594,124.491,124.2935,124.3688,11355.0
2022-04-13 14:30:00,132.26,132.37,132.2,132.22,9961.0,124.3688,124.4722,124.3124,124.3312,9961.0
2022-04-13 14:40:00,132.21,132.36,132.21,132.29,8465.0,124.3218,124.4628,124.3218,124.397,8465.0
2022-04-13 14:50:00,132.32,132.35,132.14,132.17,10975.0,124.4252,124.4534,124.2559,124.2841,10975.0
2022-04-13 15:00:00,132.16,132.38,132.02,132.34,13751.0,124.2747,124.4816,124.1431,124.444,13751.0
2022-04-13 15:10:00,132.31,132.69,132.29,132.66,20336.0,124.4158,124.7731,124.397,124.7449,20336.0
2022-04-13 15:20:00,132.64,132.66,132.28,132.47,22947.0,124.7261,124.7449,124.3876,124.5662,22947.0
2022-04-13 15:30:00,132.47,132.56,132.32,132.53,35886.0,124.5662,124.6509,124.4252,124.6227,35886.0
2022-04-13 15:40:00,132.51,132.74,132.44,132.73,32124.0,124.6039,124.8201,124.538,124.8107,32124.0
2022-04-13 15:50:00,132.67,132.71,132.38,132.62,118503.0,124.7543,124.7919,124.4816,124.7073,118503.0
2022-04-14 09:30:00,132.73,134.0,132.71,133.27,96441.0,124.8107,126.005,124.7919,125.3185,96441.0
2022-04-14 09:40:00,133.22,133.46,132.65,133.11,28127.0,125.2715,125.4972,124.7355,125.1681,28127.0
2022-04-14 09:50:00,133.06,133.75,132.8,133.75,49296.0,125.121,125.7699,124.8766,125.7699,49296.0
2022-04-14 10:00:00,133.69,134.46,133.56,133.87,53546.0,125.7134,126.4375,125.5912,125.8827,53546.0
2022-04-14 10:10:00,133.85,134.11,133.31,133.86,29799.0,125.8639,126.1084,125.3561,125.8733,29799.0
2022-04-14 10:20:00,133.89,134.29,133.75,134.0,23063.0,125.9015,126.2777,125.7699,126.005,23063.0
2022-04-14 10:30:00,134.04,134.45,133.93,134.06,17677.0,126.0426,126.4281,125.9391,126.0614,17677.0
2022-04-14 10:40:00,134.03,134.03,133.45,133.56,22704.0,126.0332,126.0332,125.4878,125.5912,22704.0
2022-04-14 10:50:00,133.5,133.56,133.11,133.38,26547.0,125.5348,125.5912,125.1681,125.4219,26547.0
2022-04-14 11:00:00,133.3,133.73,133.29,133.73,22548.0,125.3467,125.7511,125.3373,125.7511,22548.0
2022-04-14 11:10:00,133.75,134.08,133.4,133.8,28581.0,125.7699,126.0802,125.4408,125.8169,28581.0
2022-04-14 11:20:00,133.86,134.12,133.84,133.95,18858.0,125.8733,126.1178,125.8545,125.9579,18858.0
2022-04-14 11:30:00,133.97,134.02,133.45,133.51,14572.0,125.9767,126.0238,125.4878,125.5442,14572.0
2022-04-14 11:40:00,133.56,133.59,133.09,133.09,14442.0,125.5912,125.6194,125.1492,125.1492,14442.0
2022-04-14 11:50:00,133.09,133.21,132.96,133.1,27281.0,125.1492,125.2621,125.027,125.1587,27281.0
2022-04-14 12:00:00,133.1,133.15,132.85,133.03,24763.0,125.1587,125.2057,124.9236,125.0928,24763.0
2022-04-14 12:10:00,133.02,133.07,132.69,132.9,36175.0,125.0834,125.1304,124.7731,124.9706,36175.0
2022-04-14 12:20:00,132.92,132.98,132.49,132.55,24469.0,124.9894,125.0458,124.585,124.6415,24469.0
2022-04-14 12:30:00,132.58,132.71,132.48,132.58,25485.0,124.6697,124.7919,124.5756,124.6697,25485.0
2022-04-14 12:40:00,132.56,132.63,132.25,132.36,27992.0,124.6509,124.7167,124.3594,124.4628,27992.0
2022-04-14 12:50:00,132.35,132.42,132.18,132.35,37771.0,124.4534,124.5192,124.2935,124.4534,37771.0
2022-04-14 13:00:00,132.35,132.6,132.32,132.6,32798.0,124.4534,124.6885,124.4252,124.6885,32798.0
2022-04-14 13:10:00,132.59,132.65,132.35,132.5,21809.0,124.6791,124.7355,124.4534,124.5945,21809.0
2022-04-14 13:20:00,132.55,132.82,132.52,132.79,16833.0,124.6415,124.8954,124.6133,124.8671,16833.0
2022-04-14 13:30:00,132.83,133.04,132.75,132.83,22613.0,124.9048,125.1022,124.8295,124.9048,22613.0
2022-04-14 13:40:00,132.84,133.33,132.77,133.3,26038.0,124.9142,125.3749,124.8483,125.3467,26038.0
2022-04-14 13:50:00,133.28,133.43,133.18,133.36,25669.0,125.3279,125.469,125.2339,125.4031,25669.0
2022-04-14 14:00:00,133.37,133.67,133.34,133.59,25426.0,125.4125,125.6946,125.3843,125.6194,25426.0
2022-04-14 14:10:00,133.59,133.79,133.5,133.52,15917.0,125.6194,125.8075,125.5348,125.5536,15917.0
2022-04-14 14:20:00,133.51,133.63,133.33,133.62,17466.0,125.5442,125.657,125.3749,125.6476,17466.0
2022-04-14 14:30:00,133.63,133.65,133.26,133.31,13117.0,125.657,125.6758,125.3091,125.3561,13117.0
2022-04-14 14:40:00,133.31,133.44,133.11,133.38,17361.0,125.3561,125.4784,125.1681,125.4219,17361.0
2022-04-14 14:50:00,133.41,133.47,132.93,133.06,16725.0,125.4502,125.5066,124.9988,125.121,16725.0
2022-04-14 15:00:00,133.06,133.14,132.87,132.88,25066.0,125.121,125.1963,124.9424,124.9518,25066.0
2022-04-14 15:10:00,132.87,133.22,132.77,133.12,24308.0,124.9424,125.2715,124.8483,125.1775,24308.0
2022-04-14 15:20:00,133.15,133.15,132.85,133.05,30682.0,125.2057,125.2057,124.9236,125.1116,30682.0
2022-04-14 15:30:00,133.05,133.07,132.86,132.91,42039.0,125.1116,125.1304,124.933,124.98,42039.0
2022-04-14 15:40:00,132.88,133.03,132.74,132.8,54746.0,124.9518,125.0928,124.8201,124.8766,54746.0
2022-04-14 15:50:00,132.85,132.88,132.53,132.56,135160.0,124.9236,124.9518,124.6227,124.6509,135160.0
2022-04-18 09:30:00,132.23,135.5,132.0,135.09,70770.0,124.3406,127.4155,124.1243,127.0299,70770.0
2022-04-18 09:40:00,134.88,136.35,134.55,136.23,74564.0,126.8324,128.2147,126.5221,128.1019,74564.0
2022-04-18 09:50:00,136.15,136.15,134.92,134.96,33592.0,128.0267,128.0267,126.8701,126.9077,33592.0
2022-04-18 10:00:00,134.92,135.22,134.09,134.09,28477.0,126.8701,127.1522,126.0896,126.0896,28477.0
2022-04-18 10:10:00,134.15,135.25,133.98,134.81,30775.0,126.146,127.1804,125.9861,126.7666,30775.0
2022-04-18 10:20:00,134.81,135.22,134.62,134.84,35597.0,126.7666,127.1522,126.588,126.7948,35597.0
2022-04-18 10:30:00,134.88,135.53,134.88,135.53,21028.0,126.8324,127.4437,126.8324,127.4437,21028.0
2022-04-18 10:40:00,135.56,135.74,135.02,135.3,26127.0,127.4719,127.6411,126.9641,127.2274,26127.0
2022-04-18 10:50:00,135.27,135.5,135.05,135.39,19388.0,127.1992,127.4155,126.9923,127.312,19388.0
2022-04-18 11:00:00,135.42,136.0,135.34,135.92,16634.0,127.3402,127.8856,127.265,127.8104,16634.0
2022-04-18 11:10:00,135.91,136.35,135.88,136.33,32863.0,127.801,128.2147,127.7728,128.1959,32863.0
2022-04-18 11:20:00,136.31,136.52,136.05,136.13,63966.0,128.1771,128.3746,127.9326,128.0079,63966.0
2022-04-18 11:30:00,136.14,136.43,136.08,136.25,19055.0,128.0173,128.29,127.9609,128.1207,19055.0
2022-04-18 11:40:00,136.28,136.3,135.93,135.99,61866.0,128.1489,128.1677,127.8198,127.8762,61866.0
2022-04-18 11:50:00,135.97,136.6,135.72,136.5,20585.0,127.8574,128.4498,127.6223,128.3558,20585.0
2022-04-18 12:00:00,136.5,136.5,136.02,136.1,18767.0,128.3558,128.3558,127.9044,127.9797,18767.0
2022-04-18 12:10:00,136.17,136.21,135.86,135.93,29563.0,128.0455,128.0831,127.754,127.8198,29563.0
2022-04-18 12:20:00,135.89,136.3,135.89,136.25,23704.0,127.7822,128.1677,127.7822,128.1207,23704.0
2022-04-18 12:30:00,136.25,136.57,136.03,136.57,24753.0,128.1207,128.4216,127.9138,128.4216,24753.0
2022-04-18 12:40:00,136.57,137.12,136.3,137.01,45017.0,128.4216,128.9388,128.1677,128.8354,45017.0
2022-04-18 12:50:00,136.98,137.47,136.75,137.35,29980.0,128.8072,129.2679,128.5909,129.1551,29980.0
2022-04-18 13:00:00,137.39,137.51,137.2,137.41,16742.0,129.1927,129.3055,129.014,129.2115,16742.0
2022-04-18 13:10:00,137.46,137.7,137.24,137.46,18512.0,129.2585,129.4842,129.0516,129.2585,18512.0
2022-04-18 13:20:00,137.46,137.6,137.25,137.58,31673.0,129.2585,129.3902,129.061,129.3714,31673.0
2022-04-18 13:30:00,137.56,138.55,137.56,138.4,51997.0,129.3525,130.2835,129.3525,130.1424,51997.0
2022-04-18 13:40:00,138.41,138.78,138.22,138.32,95247.0,130.1518,130.4998,129.9732,130.0672,95247.0
2022-04-18 13:50:00,138.34,138.94,138.33,138.66,67739.0,130.086,130.6502,130.0766,130.3869,67739.0
2022-04-18 14:00:00,138.64,138.94,138.64,138.72,97952.0,130.3681,130.6502,130.3681,130.4433,97952.0
2022-04-18 14:10:00,138.71,139.13,138.59,138.81,30838.0,130.4339,130.8289,130.3211,130.528,30838.0
2022-04-18 14:20:00,138.78,138.95,138.6,138.83,25499.0,130.4998,130.6596,130.3305,130.5468,25499.0
2022-04-18 14:30:00,138.83,139.06,138.78,139.0,31606.0,130.5468,130.7631,130.4998,130.7066,31606.0
2022-04-18 14:40:00,139.03,139.06,138.5,138.63,45369.0,130.7348,130.7631,130.2365,130.3587,45369.0
2022-04-18 14:50:00,138.64,139.04,138.56,138.87,27556.0,130.3681,130.7442,130.2929,130.5844,27556.0
2022-04-18 15:00:00,138.88,138.94,138.64,138.83,19970.0,130.5938,130.6502,130.3681,130.5468,19970.0
2022-04-18 15:10:00,138.82,138.91,138.3,138.34,50701.0,130.5374,130.622,130.0484,130.086,50701.0
2022-04-18 15:20:00,138.33,138.4,137.82,137.87,55315.0,130.0766,130.1424,129.597,129.6441,55315.0
2022-04-18 15:30:00,137.86,137.86,137.43,137.5,50161.0,129.6346,129.6346,129.2303,129.2961,50161.0
2022-04-18 15:40:00,137.49,137.7,137.37,137.5,98646.0,129.2867,129.4842,129.1739,129.2961,98646.0
2022-04-18 15:50:00,137.51,138.0,137.49,137.99,164934.0,129.3055,129.7663,129.2867,129.7569,164934.0
2022-04-19 09:30:00,138.09,139.65,138.09,139.38,86887.0,129.8509,131.3178,129.8509,131.064,86887.0
2022-04-19 09:40:00,139.62,140.82,139.58,140.54,69803.0,131.2896,132.418,131.252,132.1547,69803.0
2022-04-19 09:50:00,140.52,140.95,140.39,140.6,77737.0,132.1359,132.5403,132.0137,132.2112,77737.0
2022-04-19 10:00:00,140.59,140.6,139.82,140.2,56196.0,132.2018,132.2112,131.4777,131.835,56196.0
2022-04-19 10:10:00,140.22,140.67,140.22,140.57,73947.0,131.8538,132.277,131.8538,132.183,73947.0
2022-04-19 10:20:00,140.58,140.88,140.55,140.68,38192.0,132.1924,132.4745,132.1642,132.2864,38192.0
2022-04-19 10:30:00,140.69,141.26,140.51,141.0,47564.0,132.2958,132.8318,132.1265,132.5873,47564.0
2022-04-19 10:40:00,141.0,141.12,140.84,141.05,25471.0,132.5873,132.7001,132.4368,132.6343,25471.0
2022-04-19 10:50:00,141.06,141.13,140.61,140.68,28588.0,132.6437,132.7095,132.2206,132.2864,28588.0
2022-04-19 11:00:00,140.66,141.19,140.55,140.56,29404.0,132.2676,132.766,132.1642,132.1736,29404.0
2022-04-19 11:10:00,140.6,140.91,140.57,140.65,24792.0,132.2112,132.5027,132.183,132.2582,24792.0
2022-04-19 11:20:00,140.62,140.82,140.5,140.58,23861.0,132.23,132.418,132.1171,132.1924,23861.0
2022-04-19 11:30:00,140.54,140.79,140.46,140.77,22941.0,132.1547,132.3898,132.0795,132.371,22941.0
2022-04-19 11:40:00,140.75,140.98,140.67,140.9,25238.0,132.3522,132.5685,132.277,132.4933,25238.0
2022-04-19 11:50:00,140.9,141.1,140.82,140.9,32366.0,132.4933,132.6813,132.418,132.4933,32366.0
2022-04-19 12:00:00,140.88,141.11,140.74,141.11,55288.0,132.4745,132.6907,132.3428,132.6907,55288.0
2022-04-19 12:10:00,141.13,141.36,141.08,141.36,28536.0,132.7095,132.9258,132.6625,132.9258,28536.0
2022-04-19 12:20:00,141.37,141.5,141.18,141.19,30563.0,132.9352,133.0575,132.7566,132.766,30563.0
2022-04-19 12:30:00,141.19,141.31,140.99,141.07,26484.0,132.766,132.8788,132.5779,132.6531,26484.0
2022-04-19 12:40:00,141.06,141.13,140.99,141.06,19904.0,132.6437,132.7095,132.5779,132.6437,19904.0
2022-04-19 12:50:00,141.07,141.42,141.07,141.13,26997.0,132.6531,132.9822,132.6531,132.7095,26997.0
2022-04-19 13:00:00,141.14,141.44,141.14,141.25,19400.0,132.7189,133.001,132.7189,132.8224,19400.0
2022-04-19 13:10:00,141.26,141.59,141.26,141.47,17804.0,132.8318,133.1421,132.8318,133.0293,17804.0
2022-04-19 13:20:00,141.46,141.5,141.06,141.08,19658.0,133.0199,133.0575,132.6437,132.6625,19658.0
2022-04-19 13:30:00,141.09,141.55,141.09,141.46,17956.0,132.6719,133.1045,132.6719,133.0199,17956.0
2022-04-19 13:40:00,141.47,141.51,141.28,141.49,14184.0,133.0293,133.0669,132.8506,133.0481,14184.0
2022-04-19 13:50:00,141.6,141.72,141.53,141.54,29511.0,133.1515,133.2643,133.0857,133.0951,29511.0
2022-04-19 14:00:00,141.53,141.64,141.48,141.51,34732.0,133.0857,133.1891,133.0387,133.0669,34732.0
2022-04-19 14:10:00,141.5,141.55,141.31,141.51,38923.0,133.0575,133.1045,132.8788,133.0669,38923.0
2022-04-19 14:20:00,141.5,141.81,141.46,141.8,51106.0,133.0575,133.349,133.0199,133.3396,51106.0
2022-04-19 14:30:00,141.77,142.06,141.72,142.0,40898.0,133.3114,133.5841,133.2643,133.5276,40898.0
2022-04-19 14:40:00,141.98,142.02,141.67,141.72,25687.0,133.5088,133.5464,133.2173,133.2643,25687.0
2022-04-19 14:50:00,141.75,141.87,141.66,141.8,21283.0,133.2926,133.4054,133.2079,133.3396,21283.0
2022-04-19 15:00:00,141.81,141.84,141.45,141.61,29410.0,133.349,133.3772,133.0105,133.1609,29410.0
2022-04-19 15:10:00,141.6,141.95,141.51,141.79,51390.0,133.1515,133.4806,133.0669,133.3302,51390.0
2022-04-19 15:20:00,141.81,141.9,141.64,141.74,46396.0,133.349,133.4336,133.1891,133.2832,46396.0
2022-04-19 15:30:00,141.74,142.06,141.71,141.98,60362.0,133.2832,133.5841,133.2549,133.5088,60362.0
2022-04-19 15:40:00,141.95,142.19,141.79,142.15,196078.0,133.4806,133.7063,133.3302,133.6687,196078.0
2022-04-19 15:50:00,142.13,142.35,141.55,141.6,337268.0,133.6499,133.8568,133.1045,133.1515,337268.0
2022-04-20 09:30:00,142.73,144.24,142.73,143.5,55172.0,134.2141,135.634,134.2141,134.9381,55172.0
2022-04-20 09:40:00,143.56,143.64,141.78,141.91,37218.0,134.9946,135.0698,133.3208,133.443,37218.0
2022-04-20 09:50:00,141.84,142.15,141.46,142.13,26409.0,133.3772,133.6687,133.0199,133.6499,26409.0
2022-04-20 10:00:00,142.02,142.09,141.39,141.93,45263.0,133.5464,133.6123,132.954,133.4618,45263.0
2022-04-20 10:10:00,141.93,141.99,141.23,141.84,36874.0,133.4618,133.5182,132.8036,133.3772,36874.0
2022-04-20 10:20:00,141.95,142.28,141.72,142.28,21227.0,133.4806,133.7909,133.2643,133.7909,21227.0
2022-04-20 10:30:00,142.25,142.35,142.0,142.35,13560.0,133.7627,133.8568,133.5276,133.8568,13560.0
2022-04-20 10:40:00,142.42,142.75,142.4,142.67,16769.0,133.9226,134.2329,133.9038,134.1577,16769.0
2022-04-20 10:50:00,142.66,143.31,142.66,143.23,26854.0,134.1483,134.7595,134.1483,134.6843,26854.0
2022-04-20 11:00:00,143.21,143.32,142.85,142.89,28608.0,134.6654,134.7689,134.3269,134.3645,28608.0
2022-04-20 11:10:00,142.86,143.37,142.76,142.76,15089.0,134.3363,134.8159,134.2423,134.2423,15089.0
2022-04-20 11:20:00,142.72,143.18,142.62,143.11,18571.0,134.2047,134.6372,134.1106,134.5714,18571.0
2022-04-20 11:30:00,143.11,143.54,143.07,143.46,18763.0,134.5714,134.9758,134.5338,134.9005,18763.0
2022-04-20 11:40:00,143.56,143.68,143.33,143.33,12684.0,134.9946,135.1074,134.7783,134.7783,12684.0
2022-04-20 11:50:00,143.31,143.52,143.07,143.43,29837.0,134.7595,134.9569,134.5338,134.8723,29837.0
2022-04-20 12:00:00,143.47,143.6,143.31,143.46,18517.0,134.9099,135.0322,134.7595,134.9005,18517.0
2022-04-20 12:10:00,143.45,143.45,143.04,143.16,12121.0,134.8911,134.8911,134.5056,134.6184,12121.0
2022-04-20 12:20:00,143.14,143.16,142.85,142.94,12624.0,134.5996,134.6184,134.3269,134.4116,12624.0
2022-04-20 12:30:00,142.94,143.16,142.9,142.99,14241.0,134.4116,134.6184,134.3739,134.4586,14241.0
2022-04-20 12:40:00,142.99,143.04,142.77,142.93,12299.0,134.4586,134.5056,134.2517,134.4021,12299.0
2022-04-20 12:50:00,143.0,143.18,142.93,142.98,12120.0,134.468,134.6372,134.4021,134.4492,12120.0
2022-04-20 13:00:00,142.96,143.08,142.77,142.81,13771.0,134.4304,134.5432,134.2517,134.2893,13771.0
2022-04-20 13:10:00,142.79,142.96,142.46,142.49,12387.0,134.2705,134.4304,133.9602,133.9884,12387.0
2022-04-20 13:20:00,142.46,142.46,141.81,141.91,32944.0,133.9602,133.9602,133.349,133.443,32944.0
2022-04-20 13:30:00,141.88,142.28,141.85,142.17,21526.0,133.4148,133.7909,133.3866,133.6875,21526.0
2022-04-20 13:40:00,142.22,142.45,142.13,142.13,15964.0,133.7345,133.9508,133.6499,133.6499,15964.0
2022-04-20 13:50:00,142.14,142.16,141.73,141.95,20897.0,133.6593,133.6781,133.2737,133.4806,20897.0
2022-04-20 14:00:00,141.91,142.18,141.79,141.98,17201.0,133.443,133.6969,133.3302,133.5088,17201.0
2022-04-20 14:10:00,141.98,142.02,141.35,141.4,16594.0,133.5088,133.5464,132.9164,132.9634,16594.0
2022-04-20 14:20:00,141.4,141.44,141.26,141.35,18668.0,132.9634,133.001,132.8318,132.9164,18668.0
2022-04-20 14:30:00,141.23,141.33,141.05,141.1,19704.0,132.8036,132.8976,132.6343,132.6813,19704.0
2022-04-20 14:40:00,141.1,141.56,141.09,141.47,16364.0,132.6813,133.1139,132.6719,133.0293,16364.0
2022-04-20 14:50:00,141.46,141.47,141.05,141.19,18651.0,133.0199,133.0293,132.6343,132.766,18651.0
2022-04-20 15:00:00,141.2,141.39,141.2,141.37,19846.0,132.7754,132.954,132.7754,132.9352,19846.0
2022-04-20 15:10:00,141.39,141.72,141.39,141.66,20349.0,132.954,133.2643,132.954,133.2079,20349.0
2022-04-20 15:20:00,141.67,142.02,141.6,142.02,25359.0,133.2173,133.5464,133.1515,133.5464,25359.0
2022-04-20 15:30:00,142.01,142.11,141.8,141.92,27228.0,133.537,133.6311,133.3396,133.4524,27228.0
2022-04-20 15:40:00,141.93,142.34,141.93,142.2,44813.0,133.4618,133.8474,133.4618,133.7157,44813.0
2022-04-20 15:50:00,142.18,142.33,141.76,141.87,122890.0,133.6969,133.8379,133.302,133.4054,122890.0
2022-04-21 09:30:00,143.13,144.73,143.13,143.17,58095.0,134.5902,136.0948,134.5902,134.6278,58095.0
2022-04-21 09:40:00,143.27,144.35,143.07,144.27,30892.0,134.7219,135.7374,134.5338,135.6622,30892.0
2022-04-21 09:50:00,144.25,144.6,143.71,143.71,51568.0,135.6434,135.9725,135.1356,135.1356,51568.0
2022-04-21 10:00:00,143.89,144.12,143.45,143.45,41904.0,135.3049,135.5211,134.8911,134.8911,41904.0
2022-04-21 10:10:00,143.52,143.86,143.22,143.24,36793.0,134.9569,135.2767,134.6748,134.6937,36793.0
2022-04-21 10:20:00,143.22,143.87,143.19,143.84,31919.0,134.6748,135.2861,134.6466,135.2579,31919.0
2022-04-21 10:30:00,143.81,143.86,143.25,143.25,22469.0,135.2296,135.2767,134.7031,134.7031,22469.0
2022-04-21 10:40:00,143.31,143.36,143.09,143.22,20680.0,134.7595,134.8065,134.5526,134.6748,20680.0
2022-04-21 10:50:00,143.23,143.39,142.99,143.23,24294.0,134.6843,134.8347,134.4586,134.6843,24294.0
2022-04-21 11:00:00,143.19,143.45,142.83,142.83,23156.0,134.6466,134.8911,134.3081,134.3081,23156.0
2022-04-21 11:10:00,142.84,143.08,142.56,142.69,21913.0,134.3175,134.5432,134.0542,134.1765,21913.0
2022-04-21 11:20:00,142.69,142.81,142.46,142.7,13512.0,134.1765,134.2893,133.9602,134.1859,13512.0
2022-04-21 11:30:00,142.66,142.88,142.4,142.81,18533.0,134.1483,134.3551,133.9038,134.2893,18533.0
2022-04-21 11:40:00,142.8,142.83,142.34,142.62,14418.0,134.2799,134.3081,133.8474,134.1106,14418.0
2022-04-21 11:50:00,142.6,142.61,142.08,142.1,12531.0,134.0918,134.1012,133.6029,133.6217,12531.0
2022-04-21 12:00:00,142.13,142.46,141.9,141.9,15954.0,133.6499,133.9602,133.4336,133.4336,15954.0
2022-04-21 12:10:00,141.85,142.17,141.79,142.08,21903.0,133.3866,133.6875,133.3302,133.6029,21903.0
2022-04-21 12:20:00,142.06,142.1,141.75,141.83,8177.0,133.5841,133.6217,133.2926,133.3678,8177.0
2022-04-21 12:30:00,141.8,142.06,141.69,141.69,14102.0,133.3396,133.5841,133.2361,133.2361,14102.0
2022-04-21 12:40:00,141.7,141.93,141.69,141.73,16648.0,133.2455,133.4618,133.2361,133.2737,16648.0
2022-04-21 12:50:00,141.71,142.0,141.51,141.59,12027.0,133.2549,133.5276,133.0669,133.1421,12027.0
2022-04-21 13:00:00,141.62,141.67,141.28,141.67,13129.0,133.1703,133.2173,132.8506,133.2173,13129.0
2022-04-21 13:10:00,141.67,141.75,141.32,141.42,11763.0,133.2173,133.2926,132.8882,132.9822,11763.0
2022-04-21 13:20:00,141.41,141.96,141.41,141.84,14416.0,132.9728,133.49,132.9728,133.3772,14416.0
2022-04-21 13:30:00,141.84,141.94,141.55,141.63,11640.0,133.3772,133.4712,133.1045,133.1797,11640.0
2022-04-21 13:40:00,141.57,142.1,141.46,142.06,14349.0,133.1233,133.6217,133.0199,133.5841,14349.0
2022-04-21 13:50:00,142.06,142.06,141.41,141.46,12310.0,133.5841,133.5841,132.9728,133.0199,12310.0
2022-04-21 14:00:00,141.39,141.51,141.32,141.48,16180.0,132.954,133.0669,132.8882,133.0387,16180.0
2022-04-21 14:10:00,141.5,141.54,141.22,141.29,20134.0,133.0575,133.0951,132.7942,132.86,20134.0
2022-04-21 14:20:00,141.31,141.46,140.97,141.01,26134.0,132.8788,133.0199,132.5591,132.5967,26134.0
2022-04-21 14:30:00,141.0,141.25,140.84,140.84,40387.0,132.5873,132.8224,132.4368,132.4368,40387.0
2022-04-21 14:40:00,140.85,140.94,140.16,140.25,34361.0,132.4463,132.5309,131.7974,131.8821,34361.0
2022-04-21 14:50:00,140.28,140.32,140.04,140.09,17344.0,131.9103,131.9479,131.6846,131.7316,17344.0
2022-04-21 15:00:00,140.08,140.16,139.7,139.7,22997.0,131.7222,131.7974,131.3649,131.3649,22997.0
2022-04-21 15:10:00,139.68,139.97,139.63,139.86,26794.0,131.3461,131.6188,131.299,131.5153,26794.0
2022-04-21 15:20:00,139.85,140.36,139.72,140.31,22281.0,131.5059,131.9855,131.3837,131.9385,22281.0
2022-04-21 15:30:00,140.24,140.26,139.65,139.83,44884.0,131.8726,131.8915,131.3178,131.4871,44884.0
2022-04-21 15:40:00,139.9,140.14,139.63,139.63,57099.0,131.5529,131.7786,131.299,131.299,57099.0
2022-04-21 15:50:00,139.69,140.38,139.69,140.0,163338.0,131.3555,132.0043,131.3555,131.647,163338.0
2022-04-22 09:30:00,139.22,139.5,137.9,138.56,40963.0,130.9135,131.1768,129.6723,130.2929,40963.0
2022-04-22 09:40:00,138.53,138.78,137.89,138.68,32094.0,130.2647,130.4998,129.6629,130.4057,32094.0
2022-04-22 09:50:00,138.83,138.83,137.74,137.85,24036.0,130.5468,130.5468,129.5218,129.6252,24036.0
2022-04-22 10:00:00,137.93,139.0,137.86,138.8,28477.0,129.7005,130.7066,129.6346,130.5186,28477.0
2022-04-22 10:10:00,138.72,139.12,138.66,138.72,25419.0,130.4433,130.8195,130.3869,130.4433,25419.0
2022-04-22 10:20:00,138.71,138.71,138.31,138.54,18609.0,130.4339,130.4339,130.0578,130.2741,18609.0
2022-04-22 10:30:00,138.58,138.69,138.29,138.45,17442.0,130.3117,130.4151,130.039,130.1894,17442.0
2022-04-22 10:40:00,138.37,138.4,137.25,137.45,58822.0,130.1142,130.1424,129.061,129.2491,58822.0
2022-04-22 10:50:00,137.38,137.61,137.24,137.33,39922.0,129.1833,129.3996,129.0516,129.1363,39922.0
2022-04-22 11:00:00,137.39,137.59,137.0,137.53,35287.0,129.1927,129.3808,128.826,129.3243,35287.0
2022-04-22 11:10:00,137.48,137.96,137.37,137.73,33546.0,129.2773,129.7287,129.1739,129.5124,33546.0
2022-04-22 11:20:00,137.72,137.9,137.3,137.46,26358.0,129.503,129.6723,129.1081,129.2585,26358.0
2022-04-22 11:30:00,137.47,137.66,137.06,137.23,15031.0,129.2679,129.4466,128.8824,129.0422,15031.0
2022-04-22 11:40:00,137.1,137.19,136.93,137.07,16672.0,128.92,129.0046,128.7601,128.8918,16672.0
2022-04-22 11:50:00,137.02,137.16,136.92,137.08,15150.0,128.8448,128.9764,128.7507,128.9012,15150.0
2022-04-22 12:00:00,137.06,137.41,137.0,137.24,20209.0,128.8824,129.2115,128.826,129.0516,20209.0
2022-04-22 12:10:00,137.27,137.55,137.27,137.48,10070.0,129.0799,129.3431,129.0799,129.2773,10070.0
2022-04-22 12:20:00,137.53,137.79,137.44,137.63,24696.0,129.3243,129.5688,129.2397,129.4184,24696.0
2022-04-22 12:30:00,137.61,138.06,137.61,137.72,27441.0,129.3996,129.8227,129.3996,129.503,27441.0
2022-04-22 12:40:00,137.75,138.01,137.68,138.0,16145.0,129.5312,129.7757,129.4654,129.7663,16145.0
2022-04-22 12:50:00,137.95,138.03,137.69,137.77,13734.0,129.7193,129.7945,129.4748,129.55,13734.0
2022-04-22 13:00:00,137.74,137.74,137.24,137.46,28875.0,129.5218,129.5218,129.0516,129.2585,28875.0
2022-04-22 13:10:00,137.49,137.88,137.42,137.78,28036.0,129.2867,129.6535,129.2209,129.5594,28036.0
2022-04-22 13:20:00,137.76,137.79,137.61,137.75,16944.0,129.5406,129.5688,129.3996,129.5312,16944.0
2022-04-22 13:30:00,137.74,137.86,137.44,137.56,19209.0,129.5218,129.6346,129.2397,129.3525,19209.0
2022-04-22 13:40:00,137.54,137.65,137.28,137.28,19712.0,129.3337,129.4372,129.0893,129.0893,19712.0
2022-04-22 13:50:00,137.27,137.3,136.79,136.9,28149.0,129.0799,129.1081,128.6285,128.7319,28149.0
2022-04-22 14:00:00,136.88,137.02,136.77,136.88,18963.0,128.7131,128.8448,128.6097,128.7131,18963.0
2022-04-22 14:10:00,136.91,137.28,136.79,137.28,16630.0,128.7413,129.0893,128.6285,129.0893,16630.0
2022-04-22 14:20:00,137.26,137.35,136.95,136.96,18179.0,129.0704,129.1551,128.7789,128.7883,18179.0
2022-04-22 14:30:00,136.96,137.05,136.68,136.68,13210.0,128.7883,128.873,128.5251,128.5251,13210.0
2022-04-22 14:40:00,136.72,136.78,136.57,136.71,12898.0,128.5627,128.6191,128.4216,128.5533,12898.0
2022-04-22 14:50:00,136.7,136.71,136.36,136.54,42146.0,128.5439,128.5533,128.2241,128.3934,42146.0
2022-04-22 15:00:00,136.54,136.55,136.28,136.37,30915.0,128.3934,128.4028,128.1489,128.2335,30915.0
2022-04-22 15:10:00,136.39,137.21,136.23,137.15,40568.0,128.2524,129.0234,128.1019,128.967,40568.0
2022-04-22 15:20:00,137.14,137.22,136.86,136.94,28546.0,128.9576,129.0328,128.6943,128.7695,28546.0
2022-04-22 15:30:00,136.95,137.46,136.95,137.19,52796.0,128.7789,129.2585,128.7789,129.0046,52796.0
2022-04-22 15:40:00,137.19,137.32,136.04,136.05,76126.0,129.0046,129.1269,127.9232,127.9326,76126.0
2022-04-22 15:50:00,136.02,136.23,135.07,135.31,262824.0,127.9044,128.1019,127.0111,127.2368,262824.0
2022-04-25 09:30:00,133.92,133.92,131.66,132.82,113390.0,125.9297,125.9297,123.8046,124.8954,113390.0
2022-04-25 09:40:00,132.66,133.07,131.69,131.91,36985.0,124.7449,125.1304,123.8328,124.0397,36985.0
2022-04-25 09:50:00,131.95,132.58,131.66,131.8,38666.0,124.0773,124.6697,123.8046,123.9362,38666.0
2022-04-25 10:00:00,131.74,132.22,131.25,131.75,33810.0,123.8798,124.3312,123.419,123.8892,33810.0
2022-04-25 10:10:00,131.83,132.27,131.67,132.14,32799.0,123.9644,124.3782,123.814,124.2559,32799.0
2022-04-25 10:20:00,132.17,132.94,131.82,132.61,60810.0,124.2841,125.0082,123.955,124.6979,60810.0
2022-04-25 10:30:00,132.57,132.84,132.04,132.07,29009.0,124.6603,124.9142,124.1619,124.1901,29009.0
2022-04-25 10:40:00,132.0,132.4,131.71,132.13,30021.0,124.1243,124.5004,123.8516,124.2465,30021.0
2022-04-25 10:50:00,132.09,132.1,131.43,131.43,48267.0,124.2089,124.2183,123.5883,123.5883,48267.0
2022-04-25 11:00:00,131.43,132.12,131.43,131.81,15589.0,123.5883,124.2371,123.5883,123.9456,15589.0
2022-04-25 11:10:00,131.82,132.5,131.75,132.4,28818.0,123.955,124.5945,123.8892,124.5004,28818.0
2022-04-25 11:20:00,132.35,133.02,132.28,132.74,17476.0,124.4534,125.0834,124.3876,124.8201,17476.0
2022-04-25 11:30:00,132.77,133.12,132.32,132.68,16795.0,124.8483,125.1775,124.4252,124.7637,16795.0
2022-04-25 11:40:00,132.7,132.83,132.42,132.44,45179.0,124.7825,124.9048,124.5192,124.538,45179.0
2022-04-25 11:50:00,132.48,132.79,132.28,132.77,18785.0,124.5756,124.8671,124.3876,124.8483,18785.0
2022-04-25 12:00:00,132.75,133.43,132.4,133.39,25235.0,124.8295,125.469,124.5004,125.4313,25235.0
2022-04-25 12:10:00,133.34,133.77,133.33,133.5,24600.0,125.3843,125.7887,125.3749,125.5348,24600.0
2022-04-25 12:20:00,133.55,134.14,133.54,133.88,19539.0,125.5818,126.1366,125.5724,125.8921,19539.0
2022-04-25 12:30:00,133.85,134.33,133.69,134.03,18306.0,125.8639,126.3153,125.7134,126.0332,18306.0
2022-04-25 12:40:00,134.01,134.3,133.81,134.25,20306.0,126.0144,126.2871,125.8263,126.24,20306.0
2022-04-25 12:50:00,134.27,134.35,134.09,134.19,20116.0,126.2588,126.3341,126.0896,126.1836,20116.0
2022-04-25 13:00:00,134.3,134.45,133.78,134.41,18666.0,126.2871,126.4281,125.7981,126.3905,18666.0
2022-04-25 13:10:00,134.46,134.89,134.42,134.59,15849.0,126.4375,126.8419,126.3999,126.5598,15849.0
2022-04-25 13:20:00,134.61,134.69,134.34,134.57,14926.0,126.5786,126.6538,126.3247,126.5409,14926.0
2022-04-25 13:30:00,134.7,134.86,134.18,134.28,15737.0,126.6632,126.8136,126.1742,126.2682,15737.0
2022-04-25 13:40:00,134.37,134.66,134.14,134.44,24757.0,126.3529,126.6256,126.1366,126.4187,24757.0
2022-04-25 13:50:00,134.46,134.46,134.06,134.31,54230.0,126.4375,126.4375,126.0614,126.2965,54230.0
2022-04-25 14:00:00,134.31,134.74,134.03,134.59,27289.0,126.2965,126.7008,126.0332,126.5598,27289.0
2022-04-25 14:10:00,134.73,134.91,134.43,134.87,15398.0,126.6914,126.8607,126.4093,126.823,15398.0
2022-04-25 14:20:00,134.93,135.61,134.85,135.61,33107.0,126.8795,127.5189,126.8042,127.5189,33107.0
2022-04-25 14:30:00,135.61,135.71,135.29,135.29,31648.0,127.5189,127.6129,127.218,127.218,31648.0
2022-04-25 14:40:00,135.29,135.82,135.21,135.72,34713.0,127.218,127.7164,127.1428,127.6223,34713.0
2022-04-25 14:50:00,135.75,135.88,135.59,135.61,29254.0,127.6505,127.7728,127.5001,127.5189,29254.0
2022-04-25 15:00:00,135.59,135.64,135.08,135.21,21829.0,127.5001,127.5471,127.0205,127.1428,21829.0
2022-04-25 15:10:00,135.2,135.82,135.2,135.78,28376.0,127.1334,127.7164,127.1334,127.6788,28376.0
2022-04-25 15:20:00,135.83,136.23,135.78,136.03,53276.0,127.7258,128.1019,127.6788,127.9138,53276.0
2022-04-25 15:30:00,136.04,136.59,135.98,136.51,71660.0,127.9232,128.4404,127.8668,128.3652,71660.0
2022-04-25 15:40:00,136.54,136.85,136.28,136.48,99722.0,128.3934,128.6849,128.1489,128.337,99722.0
2022-04-25 15:50:00,136.42,136.61,136.07,136.46,122553.0,128.2806,128.4592,127.9514,128.3182,122553.0
2022-04-26 09:30:00,133.63,135.21,133.08,134.64,71699.0,125.657,127.1428,125.1398,126.6068,71699.0
2022-04-26 09:40:00,134.48,134.84,133.88,134.45,37888.0,126.4563,126.7948,125.8921,126.4281,37888.0
2022-04-26 09:50:00,134.42,135.44,134.31,135.41,39242.0,126.3999,127.359,126.2965,127.3308,39242.0
2022-04-26 10:00:00,135.43,136.29,135.14,136.15,49261.0,127.3496,128.1583,127.0769,128.0267,49261.0
2022-04-26 10:10:00,136.11,136.11,134.93,135.16,33884.0,127.9891,127.9891,126.8795,127.0957,33884.0
2022-04-26 10:20:00,135.17,135.49,134.65,135.47,38496.0,127.1051,127.4061,126.6162,127.3872,38496.0
2022-04-26 10:30:00,135.47,135.47,134.4,134.68,40499.0,127.3872,127.3872,126.3811,126.6444,40499.0
2022-04-26 10:40:00,134.66,134.67,134.17,134.44,26591.0,126.6256,126.635,126.1648,126.4187,26591.0
2022-04-26 10:50:00,134.41,134.95,134.26,134.54,39222.0,126.3905,126.8983,126.2494,126.5127,39222.0
2022-04-26 11:00:00,134.49,134.49,133.45,133.58,22280.0,126.4657,126.4657,125.4878,125.61,22280.0
2022-04-26 11:10:00,133.51,133.96,133.41,133.46,50229.0,125.5442,125.9673,125.4502,125.4972,50229.0
2022-04-26 11:20:00,133.49,134.12,133.42,133.79,28756.0,125.5254,126.1178,125.4596,125.8075,28756.0
2022-04-26 11:30:00,133.74,134.09,133.43,133.95,28882.0,125.7605,126.0896,125.469,125.9579,28882.0
2022-04-26 11:40:00,133.86,134.03,133.51,133.87,31208.0,125.8733,126.0332,125.5442,125.8827,31208.0
2022-04-26 11:50:00,133.9,133.92,132.2,132.38,64336.0,125.9109,125.9297,124.3124,124.4816,64336.0
2022-04-26 12:00:00,132.41,133.04,132.4,133.04,30127.0,124.5098,125.1022,124.5004,125.1022,30127.0
2022-04-26 12:10:00,133.1,133.37,132.86,133.24,37944.0,125.1587,125.4125,124.933,125.2903,37944.0
2022-04-26 12:20:00,133.3,133.98,133.3,133.79,22145.0,125.3467,125.9861,125.3467,125.8075,22145.0
2022-04-26 12:30:00,133.78,133.88,133.51,133.77,18116.0,125.7981,125.8921,125.5442,125.7887,18116.0
2022-04-26 12:40:00,133.75,133.98,133.58,133.79,17261.0,125.7699,125.9861,125.61,125.8075,17261.0
2022-04-26 12:50:00,133.82,134.42,133.61,134.42,17959.0,125.8357,126.3999,125.6382,126.3999,17959.0
2022-04-26 13:00:00,134.37,134.38,133.59,133.85,14470.0,126.3529,126.3623,125.6194,125.8639,14470.0
2022-04-26 13:10:00,133.78,134.04,133.53,133.55,28704.0,125.7981,126.0426,125.563,125.5818,28704.0
2022-04-26 13:20:00,133.54,133.68,133.46,133.59,26105.0,125.5724,125.704,125.4972,125.6194,26105.0
2022-04-26 13:30:00,133.56,133.62,133.2,133.54,25421.0,125.5912,125.6476,125.2527,125.5724,25421.0
2022-04-26 13:40:00,133.57,134.21,133.57,133.94,26696.0,125.6006,126.2024,125.6006,125.9485,26696.0
2022-04-26 13:50:00,133.94,133.95,133.44,133.57,32498.0,125.9485,125.9579,125.4784,125.6006,32498.0
2022-04-26 14:00:00,133.58,133.62,133.31,133.5,34638.0,125.61,125.6476,125.3561,125.5348,34638.0
2022-04-26 14:10:00,133.53,133.94,133.46,133.63,45616.0,125.563,125.9485,125.4972,125.657,45616.0
2022-04-26 14:20:00,133.62,134.25,133.62,134.1,51492.0,125.6476,126.24,125.6476,126.099,51492.0
2022-04-26 14:30:00,134.07,134.15,133.73,133.87,23915.0,126.0708,126.146,125.7511,125.8827,23915.0
2022-04-26 14:40:00,133.86,133.86,133.1,133.23,30446.0,125.8733,125.8733,125.1587,125.2809,30446.0
2022-04-26 14:50:00,133.25,133.79,133.25,133.64,26944.0,125.2997,125.8075,125.2997,125.6664,26944.0
2022-04-26 15:00:00,133.67,133.7,133.09,133.18,49523.0,125.6946,125.7229,125.1492,125.2339,49523.0
2022-04-26 15:10:00,133.15,133.29,132.51,132.6,54744.0,125.2057,125.3373,124.6039,124.6885,54744.0
2022-04-26 15:20:00,132.61,132.86,132.56,132.72,54205.0,124.6979,124.933,124.6509,124.8013,54205.0
2022-04-26 15:30:00,132.71,132.71,132.16,132.43,74458.0,124.7919,124.7919,124.2747,124.5286,74458.0
2022-04-26 15:40:00,132.53,132.62,132.18,132.55,140669.0,124.6227,124.7073,124.2935,124.6415,140669.0
2022-04-26 15:50:00,132.55,132.77,132.14,132.24,265862.0,124.6415,124.8483,124.2559,124.35,265862.0
2022-04-27 09:30:00,120.98,124.95,119.88,124.83,383953.0,113.7618,117.4949,112.7274,117.3821,383953.0
2022-04-27 09:40:00,124.9,126.56,124.01,125.75,266462.0,117.4479,119.0089,116.611,118.2472,266462.0
2022-04-27 09:50:00,125.75,126.28,123.71,123.74,232084.0,118.2472,118.7456,116.3289,116.3571,232084.0
2022-04-27 10:00:00,123.81,125.95,123.6,125.24,98707.0,116.4229,118.4353,116.2255,117.7676,98707.0
2022-04-27 10:10:00,125.25,125.26,123.54,123.92,108166.0,117.777,117.7864,116.169,116.5264,108166.0
2022-04-27 10:20:00,123.81,123.94,122.32,122.49,139691.0,116.4229,116.5452,115.0218,115.1817,139691.0
2022-04-27 10:30:00,122.51,122.85,122.02,122.29,198756.0,115.2005,115.5202,114.7397,114.9936,198756.0
2022-04-27 10:40:00,122.28,122.92,121.9,122.61,168190.0,114.9842,115.586,114.6269,115.2945,168190.0
2022-04-27 10:50:00,122.58,122.86,122.08,122.25,119142.0,115.2663,115.5296,114.7962,114.956,119142.0
2022-04-27 11:00:00,122.3,123.71,122.22,123.47,68286.0,115.003,116.3289,114.9278,116.1032,68286.0
2022-04-27 11:10:00,123.46,124.46,122.98,124.4,75766.0,116.0938,117.0342,115.6425,116.9777,75766.0
2022-04-27 11:20:00,124.58,125.0,123.88,123.88,53805.0,117.147,117.5419,116.4888,116.4888,53805.0
2022-04-27 11:30:00,123.93,124.7,123.89,124.41,49116.0,116.5358,117.2598,116.4982,116.9871,49116.0
2022-04-27 11:40:00,124.45,124.58,123.8,124.4,55205.0,117.0248,117.147,116.4135,116.9777,55205.0
2022-04-27 11:50:00,124.43,124.53,123.58,124.08,48267.0,117.0059,117.1,116.2067,116.6768,48267.0
2022-04-27 12:00:00,124.08,124.68,123.92,124.68,40255.0,116.6768,117.241,116.5264,117.241,40255.0
2022-04-27 12:10:00,124.72,124.74,123.8,124.17,43779.0,117.2786,117.2974,116.4135,116.7615,43779.0
2022-04-27 12:20:00,124.17,124.8,124.17,124.38,42040.0,116.7615,117.3539,116.7615,116.9589,42040.0
2022-04-27 12:30:00,124.39,124.89,124.16,124.81,43192.0,116.9683,117.4385,116.7521,117.3633,43192.0
2022-04-27 12:40:00,124.85,125.39,124.73,125.0,45263.0,117.4009,117.9087,117.288,117.5419,45263.0
2022-04-27 12:50:00,125.02,125.22,124.84,125.09,55196.0,117.5607,117.7488,117.3915,117.6266,55196.0
2022-04-27 13:00:00,125.07,125.34,124.35,124.35,69626.0,117.6078,117.8616,116.9307,116.9307,69626.0
2022-04-27 13:10:00,124.39,124.52,123.79,123.93,54880.0,116.9683,117.0906,116.4041,116.5358,54880.0
2022-04-27 13:20:00,123.93,124.34,123.59,123.97,70545.0,116.5358,116.9213,116.2161,116.5734,70545.0
2022-04-27 13:30:00,124.0,124.42,123.97,124.32,40071.0,116.6016,116.9965,116.5734,116.9025,40071.0
2022-04-27 13:40:00,124.34,124.8,124.21,124.79,39036.0,116.9213,117.3539,116.7991,117.3445,39036.0
2022-04-27 13:50:00,124.82,125.14,124.74,125.09,52680.0,117.3727,117.6736,117.2974,117.6266,52680.0
2022-04-27 14:00:00,125.09,125.37,124.87,125.19,39153.0,117.6266,117.8899,117.4197,117.7206,39153.0
2022-04-27 14:10:00,125.26,125.47,124.87,124.98,40522.0,117.7864,117.9839,117.4197,117.5231,40522.0
2022-04-27 14:20:00,125.04,125.24,124.94,125.02,44052.0,117.5795,117.7676,117.4855,117.5607,44052.0
2022-04-27 14:30:00,125.02,125.6,124.95,125.33,58293.0,117.5607,118.1061,117.4949,117.8522,58293.0
2022-04-27 14:40:00,125.33,125.77,125.2,125.56,69515.0,117.8522,118.266,117.73,118.0685,69515.0
2022-04-27 14:50:00,125.57,125.71,124.51,124.75,84916.0,118.0779,118.2096,117.0812,117.3069,84916.0
2022-04-27 15:00:00,124.7,124.89,124.33,124.42,83674.0,117.2598,117.4385,116.9119,116.9965,83674.0
2022-04-27 15:10:00,124.42,124.95,124.24,124.63,116318.0,116.9965,117.4949,116.8273,117.194,116318.0
2022-04-27 15:20:00,124.61,125.24,124.37,125.03,91207.0,117.1752,117.7676,116.9495,117.5701,91207.0
2022-04-27 15:30:00,125.08,125.45,124.97,125.19,95916.0,117.6172,117.9651,117.5137,117.7206,95916.0
2022-04-27 15:40:00,125.24,125.44,124.72,124.73,127286.0,117.7676,117.9557,117.2786,117.288,127286.0
2022-04-27 15:50:00,124.72,124.73,124.14,124.4,298915.0,117.2786,117.288,116.7332,116.9777,298915.0
2022-04-28 09:30:00,125.77,128.0,125.47,127.5,137637.0,118.266,120.3629,117.9839,119.8928,137637.0
2022-04-28 09:40:00,127.24,127.67,125.44,125.73,101381.0,119.6483,120.0526,117.9557,118.2284,101381.0
2022-04-28 09:50:00,125.6,126.93,125.37,126.93,48672.0,118.1061,119.3568,117.8899,119.3568,48672.0
2022-04-28 10:00:00,126.85,126.9,126.23,126.54,53842.0,119.2816,119.3286,118.6985,118.9901,53842.0
2022-04-28 10:10:00,126.51,126.96,126.39,126.51,91297.0,118.9618,119.385,118.849,118.9618,91297.0
2022-04-28 10:20:00,126.53,126.57,125.39,125.69,80734.0,118.9806,119.0183,117.9087,118.1908,80734.0
2022-04-28 10:30:00,125.66,126.58,125.53,126.18,46353.0,118.1626,119.0277,118.0403,118.6515,46353.0
2022-04-28 10:40:00,126.17,126.21,125.49,125.86,77142.0,118.6421,118.6797,118.0027,118.3506,77142.0
2022-04-28 10:50:00,125.91,126.11,125.46,126.07,39324.0,118.3976,118.5857,117.9745,118.5481,39324.0
2022-04-28 11:00:00,126.08,126.4,125.83,126.05,32954.0,118.5575,118.8584,118.3224,118.5293,32954.0
2022-04-28 11:10:00,126.08,126.28,125.93,126.13,22050.0,118.5575,118.7456,118.4164,118.6045,22050.0
2022-04-28 11:20:00,126.09,126.33,125.9,125.91,22427.0,118.5669,118.7926,118.3882,118.3976,22427.0
2022-04-28 11:30:00,125.93,126.03,125.66,125.68,20684.0,118.4164,118.5105,118.1626,118.1814,20684.0
2022-04-28 11:40:00,125.69,125.71,125.13,125.23,38266.0,118.1908,118.2096,117.6642,117.7582,38266.0
2022-04-28 11:50:00,125.25,125.93,125.19,125.88,19370.0,117.777,118.4164,117.7206,118.3694,19370.0
2022-04-28 12:00:00,125.88,126.15,125.7,125.9,28827.0,118.3694,118.6233,118.2002,118.3882,28827.0
2022-04-28 12:10:00,125.9,126.35,125.87,126.25,66963.0,118.3882,118.8114,118.36,118.7174,66963.0
2022-04-28 12:20:00,126.23,126.78,126.08,126.75,166906.0,118.6985,119.2157,118.5575,119.1875,166906.0
2022-04-28 12:30:00,126.8,127.3,126.61,127.22,40406.0,119.2345,119.7047,119.0559,119.6295,40406.0
2022-04-28 12:40:00,127.23,128.3,127.22,128.05,44377.0,119.6389,120.645,119.6295,120.41,44377.0
2022-04-28 12:50:00,128.05,128.24,127.58,127.96,28309.0,120.41,120.5886,119.968,120.3253,28309.0
2022-04-28 13:00:00,127.99,128.09,127.75,127.88,28932.0,120.3535,120.4476,120.1279,120.2501,28932.0
2022-04-28 13:10:00,127.89,128.23,127.65,127.92,40619.0,120.2595,120.5792,120.0338,120.2877,40619.0
2022-04-28 13:20:00,127.94,127.94,127.65,127.86,51088.0,120.3065,120.3065,120.0338,120.2313,51088.0
2022-04-28 13:30:00,127.86,128.59,127.76,128.56,39089.0,120.2313,120.9177,120.1373,120.8895,39089.0
2022-04-28 13:40:00,128.6,128.99,128.27,128.93,36706.0,120.9271,121.2939,120.6168,121.2375,36706.0
2022-04-28 13:50:00,128.97,129.05,128.56,128.86,29773.0,121.2751,121.3503,120.8895,121.1716,29773.0
2022-04-28 14:00:00,128.86,129.18,128.82,129.0,30077.0,121.1716,121.4725,121.134,121.3033,30077.0
2022-04-28 14:10:00,129.03,129.33,128.99,129.27,29136.0,121.3315,121.6136,121.2939,121.5572,29136.0
2022-04-28 14:20:00,129.27,129.33,129.03,129.08,28352.0,121.5572,121.6136,121.3315,121.3785,28352.0
2022-04-28 14:30:00,129.08,129.18,128.82,129.14,18612.0,121.3785,121.4725,121.134,121.4349,18612.0
2022-04-28 14:40:00,129.17,130.11,129.15,130.09,24328.0,121.4631,122.347,121.4443,122.3282,24328.0
2022-04-28 14:50:00,130.13,130.16,129.76,129.91,33365.0,122.3659,122.3941,122.0179,122.159,33365.0
2022-04-28 15:00:00,129.9,130.17,129.86,130.02,25255.0,122.1496,122.4035,122.112,122.2624,25255.0
2022-04-28 15:10:00,130.0,130.34,129.91,130.33,40252.0,122.2436,122.5633,122.159,122.5539,40252.0
2022-04-28 15:20:00,130.33,130.51,130.15,130.15,43295.0,122.5539,122.7232,122.3847,122.3847,43295.0
2022-04-28 15:30:00,130.15,130.19,129.34,129.53,94832.0,122.3847,122.4223,121.623,121.8017,94832.0
2022-04-28 15:40:00,129.53,129.86,129.07,129.21,78924.0,121.8017,122.112,121.3691,121.5007,78924.0
2022-04-28 15:50:00,129.15,129.5,128.83,129.44,196235.0,121.4443,121.7734,121.1434,121.717,196235.0
2022-04-29 09:30:00,128.85,130.7,128.85,130.41,49358.0,121.1622,122.9018,121.1622,122.6291,49358.0
2022-04-29 09:40:00,130.46,131.0,129.9,130.14,49539.0,122.6762,123.1839,122.1496,122.3753,49539.0
2022-04-29 09:50:00,130.09,130.57,129.05,130.36,46321.0,122.3282,122.7796,121.3503,122.5821,46321.0
2022-04-29 10:00:00,130.42,130.57,129.77,130.25,51646.0,122.6386,122.7796,122.0273,122.4787,51646.0
2022-04-29 10:10:00,130.25,130.42,128.76,129.07,40248.0,122.4787,122.6386,121.0776,121.3691,40248.0
2022-04-29 10:20:00,129.14,129.2,128.4,128.6,63368.0,121.4349,121.4913,120.7391,120.9271,63368.0
2022-04-29 10:30:00,128.49,128.6,127.94,128.15,55749.0,120.8237,120.9271,120.3065,120.504,55749.0
2022-04-29 10:40:00,128.13,128.52,128.07,128.28,28836.0,120.4852,120.8519,120.4288,120.6262,28836.0
2022-04-29 10:50:00,128.31,128.57,128.08,128.37,24043.0,120.6544,120.8989,120.4382,120.7109,24043.0
2022-04-29 11:00:00,128.32,128.72,128.21,128.36,35418.0,120.6638,121.04,120.5604,120.7015,35418.0
2022-04-29 11:10:00,128.38,128.39,128.04,128.2,48966.0,120.7203,120.7297,120.4006,120.551,48966.0
2022-04-29 11:20:00,128.23,128.65,128.18,128.5,19203.0,120.5792,120.9742,120.5322,120.8331,19203.0
2022-04-29 11:30:00,128.49,129.32,128.45,129.06,20328.0,120.8237,121.6042,120.7861,121.3597,20328.0
2022-04-29 11:40:00,129.02,129.15,128.73,128.88,12981.0,121.3221,121.4443,121.0494,121.1904,12981.0
2022-04-29 11:50:00,128.89,128.96,128.51,128.64,13792.0,121.1998,121.2657,120.8425,120.9648,13792.0
2022-04-29 12:00:00,128.61,128.64,127.9,128.08,17283.0,120.9365,120.9648,120.2689,120.4382,17283.0
2022-04-29 12:10:00,128.09,128.32,127.99,128.32,13395.0,120.4476,120.6638,120.3535,120.6638,13395.0
2022-04-29 12:20:00,128.33,128.4,127.89,128.03,19674.0,120.6733,120.7391,120.2595,120.3912,19674.0
2022-04-29 12:30:00,128.05,128.19,127.96,128.11,13904.0,120.41,120.5416,120.3253,120.4664,13904.0
2022-04-29 12:40:00,128.08,128.09,127.78,127.82,11259.0,120.4382,120.4476,120.1561,120.1937,11259.0
2022-04-29 12:50:00,127.84,127.84,127.43,127.46,21275.0,120.2125,120.2125,119.8269,119.8552,21275.0
2022-04-29 13:00:00,127.52,127.71,127.44,127.5,14396.0,119.9116,120.0902,119.8364,119.8928,14396.0
2022-04-29 13:10:00,127.42,127.9,127.37,127.85,18036.0,119.8175,120.2689,119.7705,120.2219,18036.0
2022-04-29 13:20:00,127.82,128.28,127.76,128.21,16416.0,120.1937,120.6262,120.1373,120.5604,16416.0
2022-04-29 13:30:00,128.24,128.33,128.08,128.13,19771.0,120.5886,120.6733,120.4382,120.4852,19771.0
2022-04-29 13:40:00,128.13,128.13,127.57,127.68,17643.0,120.4852,120.4852,119.9586,120.062,17643.0
2022-04-29 13:50:00,127.7,127.72,127.27,127.27,22265.0,120.0808,120.0996,119.6765,119.6765,22265.0
2022-04-29 14:00:00,127.32,127.34,127.08,127.09,21900.0,119.7235,119.7423,119.4978,119.5072,21900.0
2022-04-29 14:10:00,127.06,127.36,126.97,127.02,34934.0,119.479,119.7611,119.3944,119.4414,34934.0
2022-04-29 14:20:00,127.0,127.07,126.85,126.99,31315.0,119.4226,119.4884,119.2816,119.4132,31315.0
2022-04-29 14:30:00,126.95,127.11,126.76,126.83,31618.0,119.3756,119.526,119.1969,119.2627,31618.0
2022-04-29 14:40:00,126.77,126.98,126.52,126.58,27949.0,119.2063,119.4038,118.9712,119.0277,27949.0
2022-04-29 14:50:00,126.57,126.63,126.39,126.52,33951.0,119.0183,119.0747,118.849,118.9712,33951.0
2022-04-29 15:00:00,126.52,126.55,126.02,126.05,26670.0,118.9712,118.9995,118.5011,118.5293,26670.0
2022-04-29 15:10:00,126.12,126.3,125.84,126.23,27564.0,118.5951,118.7644,118.3318,118.6985,27564.0
2022-04-29 15:20:00,126.26,126.26,125.7,125.75,32483.0,118.7268,118.7268,118.2002,118.2472,32483.0
2022-04-29 15:30:00,125.71,126.06,125.5,125.85,56934.0,118.2096,118.5387,118.0121,118.3412,56934.0
2022-04-29 15:40:00,125.85,126.0,124.87,124.88,92678.0,118.3412,118.4823,117.4197,117.4291,92678.0
2022-04-29 15:50:00,124.82,125.12,124.36,124.62,225299.0,117.3727,117.6548,116.9401,117.1846,225299.0
2022-05-02 09:30:00,125.54,126.22,123.75,124.37,60416.0,118.0497,118.6891,116.3665,116.9495,60416.0
2022-05-02 09:40:00,124.3,126.06,123.76,125.6,53902.0,116.8837,118.5387,116.3759,118.1061,53902.0
2022-05-02 09:50:00,125.5,126.49,125.39,125.56,58461.0,118.0121,118.943,117.9087,118.0685,58461.0
2022-05-02 10:00:00,125.53,126.32,124.73,124.93,37883.0,118.0403,118.7832,117.288,117.4761,37883.0
2022-05-02 10:10:00,124.88,125.53,124.71,125.5,34258.0,117.4291,118.0403,117.2692,118.0121,34258.0
2022-05-02 10:20:00,125.31,126.02,125.03,125.57,35709.0,117.8334,118.5011,117.5701,118.0779,35709.0
2022-05-02 10:30:00,125.63,126.29,125.62,125.99,37531.0,118.1343,118.755,118.1249,118.4729,37531.0
2022-05-02 10:40:00,126.03,126.08,125.58,125.91,27433.0,118.5105,118.5575,118.0873,118.3976,27433.0
2022-05-02 10:50:00,125.9,126.15,125.55,125.55,23852.0,118.3882,118.6233,118.0591,118.0591,23852.0
2022-05-02 11:00:00,125.6,125.6,125.05,125.54,21880.0,118.1061,118.1061,117.589,118.0497,21880.0
2022-05-02 11:10:00,125.56,125.92,125.22,125.34,23592.0,118.0685,118.407,117.7488,117.8616,23592.0
2022-05-02 11:20:00,125.35,125.56,125.02,125.05,24963.0,117.8711,118.0685,117.5607,117.589,24963.0
2022-05-02 11:30:00,125.1,125.45,124.82,124.89,19457.0,117.636,117.9651,117.3727,117.4385,19457.0
2022-05-02 11:40:00,124.87,125.28,124.74,125.07,18143.0,117.4197,117.8052,117.2974,117.6078,18143.0
2022-05-02 11:50:00,125.04,125.5,124.99,125.45,22457.0,117.5795,118.0121,117.5325,117.9651,22457.0
2022-05-02 12:00:00,125.43,125.67,124.86,125.12,36505.0,117.9463,118.172,117.4103,117.6548,36505.0
2022-05-02 12:10:00,125.08,125.8,125.05,125.76,15236.0,117.6172,118.2942,117.589,118.2566,15236.0
2022-05-02 12:20:00,125.75,125.95,125.54,125.85,22898.0,118.2472,118.4353,118.0497,118.3412,22898.0
2022-05-02 12:30:00,125.84,126.02,125.55,125.57,21452.0,118.3318,118.5011,118.0591,118.0779,21452.0
2022-05-02 12:40:00,125.61,125.72,125.1,125.23,18206.0,118.1155,118.219,117.636,117.7582,18206.0
2022-05-02 12:50:00,125.25,125.29,124.46,124.57,20578.0,117.777,117.8146,117.0342,117.1376,20578.0
2022-05-02 13:00:00,124.62,124.82,124.26,124.71,31520.0,117.1846,117.3727,116.8461,117.2692,31520.0
2022-05-02 13:10:00,124.67,125.0,124.62,124.75,12578.0,117.2316,117.5419,117.1846,117.3069,12578.0
2022-05-02 13:20:00,124.77,124.77,124.29,124.49,20657.0,117.3257,117.3257,116.8743,117.0624,20657.0
2022-05-02 13:30:00,124.44,124.68,124.37,124.45,16815.0,117.0153,117.241,116.9495,117.0248,16815.0
2022-05-02 13:40:00,124.48,124.61,123.96,124.16,23578.0,117.053,117.1752,116.564,116.7521,23578.0
2022-05-02 13:50:00,124.21,124.45,124.13,124.36,21675.0,116.7991,117.0248,116.7238,116.9401,21675.0
2022-05-02 14:00:00,124.32,124.79,124.18,124.47,28335.0,116.9025,117.3445,116.7709,117.0436,28335.0
2022-05-02 14:10:00,124.43,124.49,123.84,123.99,16251.0,117.0059,117.0624,116.4511,116.5922,16251.0
2022-05-02 14:20:00,123.96,124.3,123.86,124.08,23907.0,116.564,116.8837,116.47,116.6768,23907.0
2022-05-02 14:30:00,124.11,124.35,124.01,124.23,19070.0,116.705,116.9307,116.611,116.8179,19070.0
2022-05-02 14:40:00,124.18,124.37,123.84,124.3,30036.0,116.7709,116.9495,116.4511,116.8837,30036.0
2022-05-02 14:50:00,124.33,124.74,124.14,124.37,38767.0,116.9119,117.2974,116.7332,116.9495,38767.0
2022-05-02 15:00:00,124.41,125.38,124.39,125.21,44134.0,116.9871,117.8993,116.9683,117.7394,44134.0
2022-05-02 15:10:00,125.35,125.86,125.26,125.74,47665.0,117.8711,118.3506,117.7864,118.2378,47665.0
2022-05-02 15:20:00,125.77,126.11,125.75,126.04,61197.0,118.266,118.5857,118.2472,118.5199,61197.0
2022-05-02 15:30:00,126.06,126.77,126.06,126.52,46468.0,118.5387,119.2063,118.5387,118.9712,46468.0
2022-05-02 15:40:00,126.56,126.8,126.1,126.8,47114.0,119.0089,119.2345,118.5763,119.2345,47114.0
2022-05-02 15:50:00,126.82,126.85,126.46,126.68,145171.0,119.2533,119.2816,118.9148,119.1217,145171.0
2022-05-03 09:30:00,127.51,128.85,126.96,127.17,49363.0,119.9022,121.1622,119.385,119.5825,49363.0
2022-05-03 09:40:00,126.93,127.3,126.56,126.71,22801.0,119.3568,119.7047,119.0089,119.1499,22801.0
2022-05-03 09:50:00,126.63,127.28,126.46,127.28,62216.0,119.0747,119.6859,118.9148,119.6859,62216.0
2022-05-03 10:00:00,127.26,127.7,126.37,126.42,25841.0,119.6671,120.0808,118.8302,118.8772,25841.0
2022-05-03 10:10:00,126.51,126.79,126.26,126.79,13784.0,118.9618,119.2251,118.7268,119.2251,13784.0
2022-05-03 10:20:00,126.79,127.24,126.44,127.14,10953.0,119.2251,119.6483,118.896,119.5543,10953.0
2022-05-03 10:30:00,127.12,127.94,127.11,127.35,27860.0,119.5354,120.3065,119.526,119.7517,27860.0
2022-05-03 10:40:00,127.39,127.44,126.99,127.3,19781.0,119.7893,119.8364,119.4132,119.7047,19781.0
2022-05-03 10:50:00,127.2,127.83,127.2,127.71,15123.0,119.6107,120.2031,119.6107,120.0902,15123.0
2022-05-03 11:00:00,127.67,128.36,127.48,128.29,29605.0,120.0526,120.7015,119.874,120.6356,29605.0
2022-05-03 11:10:00,128.32,128.89,128.11,128.81,31272.0,120.6638,121.1998,120.4664,121.1246,31272.0
2022-05-03 11:20:00,128.75,129.28,128.75,128.99,21549.0,121.0682,121.5666,121.0682,121.2939,21549.0
2022-05-03 11:30:00,129.02,129.78,129.02,129.11,23952.0,121.3221,122.0367,121.3221,121.4067,23952.0
2022-05-03 11:40:00,129.13,129.48,129.05,129.08,17914.0,121.4255,121.7546,121.3503,121.3785,17914.0
2022-05-03 11:50:00,129.09,129.23,128.91,129.2,19350.0,121.3879,121.5196,121.2186,121.4913,19350.0
2022-05-03 12:00:00,129.24,129.56,128.96,129.05,23628.0,121.529,121.8299,121.2657,121.3503,23628.0
2022-05-03 12:10:00,128.97,129.66,128.93,129.66,32690.0,121.2751,121.9239,121.2375,121.9239,32690.0
2022-05-03 12:20:00,129.69,129.72,129.21,129.21,34229.0,121.9521,121.9803,121.5007,121.5007,34229.0
2022-05-03 12:30:00,129.19,129.49,129.09,129.24,14024.0,121.4819,121.764,121.3879,121.529,14024.0
2022-05-03 12:40:00,129.26,129.6,129.17,129.43,13008.0,121.5478,121.8675,121.4631,121.7076,13008.0
2022-05-03 12:50:00,129.41,129.58,129.21,129.49,11006.0,121.6888,121.8487,121.5007,121.764,11006.0
2022-05-03 13:00:00,129.53,129.79,129.47,129.69,9007.0,121.8017,122.0461,121.7452,121.9521,9007.0
2022-05-03 13:10:00,129.69,130.12,129.67,130.02,18267.0,121.9521,122.3565,121.9333,122.2624,18267.0
2022-05-03 13:20:00,129.96,130.14,129.85,130.01,14551.0,122.206,122.3753,122.1026,122.253,14551.0
2022-05-03 13:30:00,130.07,130.29,129.85,130.22,15382.0,122.3094,122.5163,122.1026,122.4505,15382.0
2022-05-03 13:40:00,130.27,130.27,129.98,130.03,14846.0,122.4975,122.4975,122.2248,122.2718,14846.0
2022-05-03 13:50:00,129.99,130.11,129.89,130.09,50329.0,122.2342,122.347,122.1402,122.3282,50329.0
2022-05-03 14:00:00,130.08,130.17,129.55,129.65,42176.0,122.3188,122.4035,121.8205,121.9145,42176.0
2022-05-03 14:10:00,129.65,129.67,129.0,129.0,17712.0,121.9145,121.9333,121.3033,121.3033,17712.0
2022-05-03 14:20:00,129.02,129.08,128.67,128.76,19632.0,121.3221,121.3785,120.993,121.0776,19632.0
2022-05-03 14:30:00,128.72,129.39,128.68,128.97,19441.0,121.04,121.67,121.0024,121.2751,19441.0
2022-05-03 14:40:00,129.0,129.17,128.62,129.12,21421.0,121.3033,121.4631,120.9459,121.4161,21421.0
2022-05-03 14:50:00,129.17,129.56,129.11,129.52,13952.0,121.4631,121.8299,121.4067,121.7923,13952.0
2022-05-03 15:00:00,129.52,129.87,129.46,129.76,19213.0,121.7923,122.1214,121.7358,122.0179,19213.0
2022-05-03 15:10:00,129.83,129.91,129.52,129.67,15794.0,122.0838,122.159,121.7923,121.9333,15794.0
2022-05-03 15:20:00,129.71,129.92,129.48,129.57,29105.0,121.9709,122.1684,121.7546,121.8393,29105.0
2022-05-03 15:30:00,129.52,129.59,128.75,128.88,36741.0,121.7923,121.8581,121.0682,121.1904,36741.0
2022-05-03 15:40:00,128.83,128.88,128.42,128.71,84795.0,121.1434,121.1904,120.7579,121.0306,84795.0
2022-05-03 15:50:00,128.74,129.29,128.53,128.7,163145.0,121.0588,121.576,120.8613,121.0212,163145.0
2022-05-04 09:30:00,128.72,129.22,128.21,129.05,36653.0,121.04,121.5102,120.5604,121.3503,36653.0
2022-05-04 09:40:00,128.99,130.52,128.9,130.27,31476.0,121.2939,122.7326,121.2092,122.4975,31476.0
2022-05-04 09:50:00,130.12,130.36,129.64,129.97,23308.0,122.3565,122.5821,121.9051,122.2154,23308.0
2022-05-04 10:00:00,129.8,130.06,129.26,129.37,26442.0,122.0555,122.3,121.5478,121.6512,26442.0
2022-05-04 10:10:00,129.38,129.79,129.34,129.58,30991.0,121.6606,122.0461,121.623,121.8487,30991.0
2022-05-04 10:20:00,129.4,130.31,129.4,130.04,27100.0,121.6794,122.5351,121.6794,122.2812,27100.0
2022-05-04 10:30:00,130.03,130.12,129.39,130.12,48979.0,122.2718,122.3565,121.67,122.3565,48979.0
2022-05-04 10:40:00,130.09,130.21,129.88,130.14,28514.0,122.3282,122.4411,122.1308,122.3753,28514.0
2022-05-04 10:50:00,130.14,130.14,129.54,129.57,16711.0,122.3753,122.3753,121.8111,121.8393,16711.0
2022-05-04 11:00:00,129.56,129.63,129.26,129.43,35599.0,121.8299,121.8957,121.5478,121.7076,35599.0
2022-05-04 11:10:00,129.46,129.67,129.2,129.54,22253.0,121.7358,121.9333,121.4913,121.8111,22253.0
2022-05-04 11:20:00,129.53,129.54,129.19,129.27,16121.0,121.8017,121.8111,121.4819,121.5572,16121.0
2022-05-04 11:30:00,129.13,129.13,128.63,128.87,12907.0,121.4255,121.4255,120.9554,121.181,12907.0
2022-05-04 11:40:00,128.89,129.02,128.61,128.91,14317.0,121.1998,121.3221,120.9365,121.2186,14317.0
2022-05-04 11:50:00,128.89,129.08,128.62,128.84,18363.0,121.1998,121.3785,120.9459,121.1528,18363.0
2022-05-04 12:00:00,128.87,129.4,128.87,129.29,10594.0,121.181,121.6794,121.181,121.576,10594.0
2022-05-04 12:10:00,129.27,129.48,129.12,129.43,34279.0,121.5572,121.7546,121.4161,121.7076,34279.0
2022-05-04 12:20:00,129.44,129.85,129.44,129.84,22303.0,121.717,122.1026,121.717,122.0932,22303.0
2022-05-04 12:30:00,129.83,129.94,129.67,129.78,14806.0,122.0838,122.1872,121.9333,122.0367,14806.0
2022-05-04 12:40:00,129.77,129.86,129.37,129.51,13998.0,122.0273,122.112,121.6512,121.7828,13998.0
2022-05-04 12:50:00,129.48,129.73,129.45,129.71,17828.0,121.7546,121.9897,121.7264,121.9709,17828.0
2022-05-04 13:00:00,129.76,129.86,129.41,129.41,10205.0,122.0179,122.112,121.6888,121.6888,10205.0
2022-05-04 13:10:00,129.39,129.47,129.27,129.32,11511.0,121.67,121.7452,121.5572,121.6042,11511.0
2022-05-04 13:20:00,129.27,129.27,128.92,128.92,24646.0,121.5572,121.5572,121.228,121.228,24646.0
2022-05-04 13:30:00,128.95,129.0,128.67,128.73,12697.0,121.2563,121.3033,120.993,121.0494,12697.0
2022-05-04 13:40:00,128.71,128.94,128.6,128.88,17225.0,121.0306,121.2469,120.9271,121.1904,17225.0
2022-05-04 13:50:00,128.85,129.15,128.76,128.78,15682.0,121.1622,121.4443,121.0776,121.0964,15682.0
2022-05-04 14:00:00,128.81,129.69,128.7,128.96,26941.0,121.1246,121.9521,121.0212,121.2657,26941.0
2022-05-04 14:10:00,129.08,129.27,128.65,128.78,20922.0,121.3785,121.5572,120.9742,121.0964,20922.0
2022-05-04 14:20:00,128.79,129.94,128.42,129.85,29258.0,121.1058,122.1872,120.7579,122.1026,29258.0
2022-05-04 14:30:00,129.91,130.0,128.53,129.2,46533.0,122.159,122.2436,120.8613,121.4913,46533.0
2022-05-04 14:40:00,129.08,131.54,129.08,131.07,58556.0,121.3785,123.6917,121.3785,123.2498,58556.0
2022-05-04 14:50:00,131.13,131.97,130.82,131.79,46133.0,123.3062,124.0961,123.0147,123.9268,46133.0
2022-05-04 15:00:00,131.8,132.65,131.79,132.6,32791.0,123.9362,124.7355,123.9268,124.6885,32791.0
2022-05-04 15:10:00,132.55,133.45,132.52,133.07,63134.0,124.6415,125.4878,124.6133,125.1304,63134.0
2022-05-04 15:20:00,133.13,134.14,133.12,134.06,78544.0,125.1869,126.1366,125.1775,126.0614,78544.0
2022-05-04 15:30:00,134.15,134.3,133.86,134.15,67334.0,126.146,126.2871,125.8733,126.146,67334.0
2022-05-04 15:40:00,134.15,134.46,133.79,134.23,116002.0,126.146,126.4375,125.8075,126.2212,116002.0
2022-05-04 15:50:00,134.26,134.38,133.96,134.33,168533.0,126.2494,126.3623,125.9673,126.3153,168533.0
2022-05-05 09:30:00,132.0,133.14,131.52,132.7,38360.0,124.1243,125.1963,123.6729,124.7825,38360.0
2022-05-05 09:40:00,132.85,133.41,131.94,132.04,21898.0,124.9236,125.4502,124.0679,124.1619,21898.0
2022-05-05 09:50:00,131.95,132.52,131.94,132.26,33361.0,124.0773,124.6133,124.0679,124.3688,33361.0
2022-05-05 10:00:00,132.26,132.3,131.22,131.43,38451.0,124.3688,124.4064,123.3908,123.5883,38451.0
2022-05-05 10:10:00,131.34,132.29,131.16,131.89,39748.0,123.5037,124.397,123.3344,124.0208,39748.0
2022-05-05 10:20:00,131.83,131.96,131.28,131.32,14716.0,123.9644,124.0867,123.4472,123.4849,14716.0
2022-05-05 10:30:00,131.32,131.58,131.11,131.11,12614.0,123.4849,123.7293,123.2874,123.2874,12614.0
2022-05-05 10:40:00,131.27,131.82,130.49,130.62,32498.0,123.4378,123.955,122.7044,122.8266,32498.0
2022-05-05 10:50:00,130.61,131.27,130.38,131.18,23323.0,122.8172,123.4378,122.6009,123.3532,23323.0
2022-05-05 11:00:00,131.16,131.4,130.24,130.29,27857.0,123.3344,123.5601,122.4693,122.5163,27857.0
2022-05-05 11:10:00,130.39,130.89,130.13,130.79,23671.0,122.6103,123.0805,122.3659,122.9865,23671.0
2022-05-05 11:20:00,130.67,130.7,130.19,130.34,18911.0,122.8736,122.9018,122.4223,122.5633,18911.0
2022-05-05 11:30:00,130.32,131.04,130.09,130.77,23792.0,122.5445,123.2216,122.3282,122.9677,23792.0
2022-05-05 11:40:00,130.9,131.1,130.37,130.38,18947.0,123.0899,123.278,122.5915,122.6009,18947.0
2022-05-05 11:50:00,130.53,130.58,129.69,129.69,13185.0,122.742,122.789,121.9521,121.9521,13185.0
2022-05-05 12:00:00,129.57,130.06,129.02,129.96,20249.0,121.8393,122.3,121.3221,122.206,20249.0
2022-05-05 12:10:00,129.86,130.8,129.86,130.8,20722.0,122.112,122.9959,122.112,122.9959,20722.0
2022-05-05 12:20:00,130.8,130.89,130.22,130.54,37037.0,122.9959,123.0805,122.4505,122.7514,37037.0
2022-05-05 12:30:00,130.49,130.96,130.3,130.58,26164.0,122.7044,123.1463,122.5257,122.789,26164.0
2022-05-05 12:40:00,130.53,130.58,129.8,129.94,28371.0,122.742,122.789,122.0555,122.1872,28371.0
2022-05-05 12:50:00,130.02,130.73,129.94,130.71,19986.0,122.2624,122.9301,122.1872,122.9113,19986.0
2022-05-05 13:00:00,130.75,131.7,130.73,131.65,21487.0,122.9489,123.8422,122.9301,123.7952,21487.0
2022-05-05 13:10:00,131.64,131.74,131.22,131.74,32516.0,123.7858,123.8798,123.3908,123.8798,32516.0
2022-05-05 13:20:00,131.74,131.86,131.53,131.76,18690.0,123.8798,123.9926,123.6823,123.8986,18690.0
2022-05-05 13:30:00,131.76,132.2,131.31,131.88,31589.0,123.8986,124.3124,123.4755,124.0114,31589.0
2022-05-05 13:40:00,131.85,132.1,131.13,131.17,41606.0,123.9832,124.2183,123.3062,123.3438,41606.0
2022-05-05 13:50:00,131.14,131.31,130.99,131.23,24217.0,123.3156,123.4755,123.1745,123.4002,24217.0
2022-05-05 14:00:00,131.18,131.18,130.58,130.89,66884.0,123.3532,123.3532,122.789,123.0805,66884.0
2022-05-05 14:10:00,130.97,131.28,130.55,131.28,42983.0,123.1557,123.4472,122.7608,123.4472,42983.0
2022-05-05 14:20:00,131.31,131.35,130.11,130.12,44641.0,123.4755,123.5131,122.347,122.3565,44641.0
2022-05-05 14:30:00,130.13,130.36,130.09,130.36,28074.0,122.3659,122.5821,122.3282,122.5821,28074.0
2022-05-05 14:40:00,130.33,130.56,130.17,130.46,23829.0,122.5539,122.7702,122.4035,122.6762,23829.0
2022-05-05 14:50:00,130.48,130.97,130.22,130.44,29033.0,122.695,123.1557,122.4505,122.6574,29033.0
2022-05-05 15:00:00,130.44,130.58,129.87,129.93,63172.0,122.6574,122.789,122.1214,122.1778,63172.0
2022-05-05 15:10:00,129.93,129.99,129.52,129.77,54104.0,122.1778,122.2342,121.7923,122.0273,54104.0
2022-05-05 15:20:00,129.76,129.95,129.33,129.47,48369.0,122.0179,122.1966,121.6136,121.7452,48369.0
2022-05-05 15:30:00,129.43,130.06,129.05,129.76,55832.0,121.7076,122.3,121.3503,122.0179,55832.0
2022-05-05 15:40:00,129.89,130.11,129.31,129.53,91806.0,122.1402,122.347,121.5948,121.8017,91806.0
2022-05-05 15:50:00,129.49,130.65,129.49,130.35,256627.0,121.764,122.8548,121.764,122.5727,256627.0
2022-05-06 09:30:00,129.85,130.29,128.73,128.77,50664.0,122.1026,122.5163,121.0494,121.087,50664.0
2022-05-06 09:40:00,128.65,128.8,127.57,127.82,40172.0,120.9742,121.1152,119.9586,120.1937,40172.0
2022-05-06 09:50:00,128.1,128.21,126.61,127.02,66675.0,120.457,120.5604,119.0559,119.4414,66675.0
2022-05-06 10:00:00,127.02,127.92,126.88,127.19,39295.0,119.4414,120.2877,119.3098,119.6013,39295.0
2022-05-06 10:10:00,127.11,127.64,126.72,127.13,52938.0,119.526,120.0244,119.1593,119.5448,52938.0
2022-05-06 10:20:00,127.12,127.66,126.86,126.86,58134.0,119.5354,120.0432,119.291,119.291,58134.0
2022-05-06 10:30:00,126.86,127.26,125.98,126.28,31039.0,119.291,119.6671,118.4635,118.7456,31039.0
2022-05-06 10:40:00,126.4,127.62,126.33,127.52,23105.0,118.8584,120.0056,118.7926,119.9116,23105.0
2022-05-06 10:50:00,127.59,127.62,126.76,127.43,23421.0,119.9774,120.0056,119.1969,119.8269,23421.0
2022-05-06 11:00:00,127.37,127.57,127.07,127.5,18167.0,119.7705,119.9586,119.4884,119.8928,18167.0
2022-05-06 11:10:00,127.49,128.06,127.27,127.68,27417.0,119.8834,120.4194,119.6765,120.062,27417.0
2022-05-06 11:20:00,127.55,128.37,127.49,127.85,27624.0,119.9398,120.7109,119.8834,120.2219,27624.0
2022-05-06 11:30:00,127.85,127.85,126.66,126.66,27444.0,120.2219,120.2219,119.1029,119.1029,27444.0
2022-05-06 11:40:00,126.76,127.19,126.72,126.97,17940.0,119.1969,119.6013,119.1593,119.3944,17940.0
2022-05-06 11:50:00,126.95,127.24,126.65,126.76,16168.0,119.3756,119.6483,119.0935,119.1969,16168.0
2022-05-06 12:00:00,126.7,127.69,126.57,127.39,21259.0,119.1405,120.0714,119.0183,119.7893,21259.0
2022-05-06 12:10:00,127.38,127.41,126.48,126.49,18883.0,119.7799,119.8081,118.9336,118.943,18883.0
2022-05-06 12:20:00,126.55,127.5,126.55,127.44,15622.0,118.9995,119.8928,118.9995,119.8364,15622.0
2022-05-06 12:30:00,127.45,127.48,126.95,127.26,25161.0,119.8458,119.874,119.3756,119.6671,25161.0
2022-05-06 12:40:00,127.27,127.57,127.13,127.39,22365.0,119.6765,119.9586,119.5448,119.7893,22365.0
2022-05-06 12:50:00,127.35,128.15,127.11,127.97,28468.0,119.7517,120.504,119.526,120.3347,28468.0
2022-05-06 13:00:00,127.97,128.22,127.71,127.88,16754.0,120.3347,120.5698,120.0902,120.2501,16754.0
2022-05-06 13:10:00,127.84,128.0,127.13,127.13,35237.0,120.2125,120.3629,119.5448,119.5448,35237.0
2022-05-06 13:20:00,127.1,127.72,127.04,127.66,30544.0,119.5166,120.0996,119.4602,120.0432,30544.0
2022-05-06 13:30:00,127.61,128.01,127.24,127.37,27336.0,119.9962,120.3723,119.6483,119.7705,27336.0
2022-05-06 13:40:00,127.48,127.7,127.23,127.42,18542.0,119.874,120.0808,119.6389,119.8175,18542.0
2022-05-06 13:50:00,127.47,127.55,126.98,127.09,16222.0,119.8646,119.9398,119.4038,119.5072,16222.0
2022-05-06 14:00:00,127.05,127.37,126.5,126.54,18420.0,119.4696,119.7705,118.9524,118.9901,18420.0
2022-05-06 14:10:00,126.51,127.02,126.48,126.63,27873.0,118.9618,119.4414,118.9336,119.0747,27873.0
2022-05-06 14:20:00,126.6,126.69,126.25,126.38,18910.0,119.0465,119.1311,118.7174,118.8396,18910.0
2022-05-06 14:30:00,126.37,126.41,126.04,126.18,21891.0,118.8302,118.8678,118.5199,118.6515,21891.0
2022-05-06 14:40:00,126.15,126.44,125.96,126.35,18260.0,118.6233,118.896,118.4447,118.8114,18260.0
2022-05-06 14:50:00,126.44,126.82,126.31,126.31,29775.0,118.896,119.2533,118.7738,118.7738,29775.0
2022-05-06 15:00:00,126.24,126.5,125.78,125.84,36282.0,118.708,118.9524,118.2754,118.3318,36282.0
2022-05-06 15:10:00,125.87,126.35,125.87,126.22,63975.0,118.36,118.8114,118.36,118.6891,63975.0
2022-05-06 15:20:00,126.18,126.24,125.69,126.23,49082.0,118.6515,118.708,118.1908,118.6985,49082.0
2022-05-06 15:30:00,126.23,127.46,126.23,127.43,76338.0,118.6985,119.8552,118.6985,119.8269,76338.0
2022-05-06 15:40:00,127.43,127.5,127.0,127.44,92482.0,119.8269,119.8928,119.4226,119.8364,92482.0
2022-05-06 15:50:00,127.47,127.71,126.91,127.04,179157.0,119.8646,120.0902,119.338,119.4602,179157.0
2022-05-09 09:30:00,124.78,126.21,124.69,125.62,63780.0,117.3351,118.6797,117.2504,118.1249,63780.0
2022-05-09 09:40:00,125.67,125.96,124.5,124.72,44283.0,118.172,118.4447,117.0718,117.2786,44283.0
2022-05-09 09:50:00,124.64,126.04,124.46,125.82,40280.0,117.2034,118.5199,117.0342,118.313,40280.0
2022-05-09 10:00:00,125.79,126.46,125.1,125.12,34503.0,118.2848,118.9148,117.636,117.6548,34503.0
2022-05-09 10:10:00,125.13,125.86,124.91,124.96,42343.0,117.6642,118.3506,117.4573,117.5043,42343.0
2022-05-09 10:20:00,124.94,125.02,124.21,124.31,32708.0,117.4855,117.5607,116.7991,116.8931,32708.0
2022-05-09 10:30:00,124.28,124.43,123.81,123.98,28379.0,116.8649,117.0059,116.4229,116.5828,28379.0
2022-05-09 10:40:00,123.95,124.57,123.92,124.43,32347.0,116.5546,117.1376,116.5264,117.0059,32347.0
2022-05-09 10:50:00,124.45,124.5,123.71,123.77,32695.0,117.0248,117.0718,116.3289,116.3853,32695.0
2022-05-09 11:00:00,123.66,123.99,123.53,123.78,60616.0,116.2819,116.5922,116.1596,116.3947,60616.0
2022-05-09 11:10:00,123.83,124.2,123.43,123.45,40874.0,116.4417,116.7897,116.0656,116.0844,40874.0
2022-05-09 11:20:00,123.47,123.47,122.75,122.77,61906.0,116.1032,116.1032,115.4262,115.445,61906.0
2022-05-09 11:30:00,122.77,123.41,122.32,123.33,56148.0,115.445,116.0468,115.0218,115.9716,56148.0
2022-05-09 11:40:00,123.33,123.65,122.88,123.48,24606.0,115.9716,116.2725,115.5484,116.1126,24606.0
2022-05-09 11:50:00,123.52,124.27,123.45,124.19,43853.0,116.1502,116.8555,116.0844,116.7803,43853.0
2022-05-09 12:00:00,124.21,125.14,123.92,124.67,28332.0,116.7991,117.6736,116.5264,117.2316,28332.0
2022-05-09 12:10:00,124.71,125.42,124.71,125.17,29455.0,117.2692,117.9369,117.2692,117.7018,29455.0
2022-05-09 12:20:00,125.17,125.38,124.95,125.23,16310.0,117.7018,117.8993,117.4949,117.7582,16310.0
2022-05-09 12:30:00,125.16,125.33,124.76,124.78,30272.0,117.6924,117.8522,117.3163,117.3351,30272.0
2022-05-09 12:40:00,124.79,124.94,124.29,124.42,23704.0,117.3445,117.4855,116.8743,116.9965,23704.0
2022-05-09 12:50:00,124.38,124.43,124.03,124.15,25475.0,116.9589,117.0059,116.6298,116.7426,25475.0
2022-05-09 13:00:00,124.2,124.31,124.05,124.12,24320.0,116.7897,116.8931,116.6486,116.7144,24320.0
2022-05-09 13:10:00,124.08,124.3,123.93,124.15,21177.0,116.6768,116.8837,116.5358,116.7426,21177.0
2022-05-09 13:20:00,124.13,124.46,123.95,124.39,40113.0,116.7238,117.0342,116.5546,116.9683,40113.0
2022-05-09 13:30:00,124.5,124.6,123.83,123.89,32809.0,117.0718,117.1658,116.4417,116.4982,32809.0
2022-05-09 13:40:00,123.88,124.76,123.85,124.49,27427.0,116.4888,117.3163,116.4605,117.0624,27427.0
2022-05-09 13:50:00,124.45,124.47,123.86,124.3,22242.0,117.0248,117.0436,116.47,116.8837,22242.0
2022-05-09 14:00:00,124.26,124.81,124.15,124.32,25216.0,116.8461,117.3633,116.7426,116.9025,25216.0
2022-05-09 14:10:00,124.29,124.74,124.16,124.72,20103.0,116.8743,117.2974,116.7521,117.2786,20103.0
2022-05-09 14:20:00,124.72,124.72,124.03,124.26,27151.0,117.2786,117.2786,116.6298,116.8461,27151.0
2022-05-09 14:30:00,124.23,124.23,123.76,123.94,34266.0,116.8179,116.8179,116.3759,116.5452,34266.0
2022-05-09 14:40:00,123.84,124.55,123.73,124.21,28834.0,116.4511,117.1188,116.3477,116.7991,28834.0
2022-05-09 14:50:00,124.14,124.98,123.88,124.87,29091.0,116.7332,117.5231,116.4888,117.4197,29091.0
2022-05-09 15:00:00,124.93,125.29,124.65,124.74,32888.0,117.4761,117.8146,117.2128,117.2974,32888.0
2022-05-09 15:10:00,124.8,125.25,124.71,124.76,41168.0,117.3539,117.777,117.2692,117.3163,41168.0
2022-05-09 15:20:00,124.73,124.74,123.92,124.08,48816.0,117.288,117.2974,116.5264,116.6768,48816.0
2022-05-09 15:30:00,124.08,124.09,123.62,123.81,80150.0,116.6768,116.6862,116.2443,116.4229,80150.0
2022-05-09 15:40:00,123.79,123.81,122.84,122.93,93202.0,116.4041,116.4229,115.5108,115.5954,93202.0
2022-05-09 15:50:00,122.96,123.33,122.54,123.25,198840.0,115.6237,115.9716,115.2287,115.8963,198840.0
2022-05-10 09:30:00,123.87,124.99,122.59,123.61,93704.0,116.4794,117.5325,115.2757,116.2349,93704.0
2022-05-10 09:40:00,123.71,123.92,122.26,123.27,75946.0,116.3289,116.5264,114.9654,115.9152,75946.0
2022-05-10 09:50:00,123.26,124.18,122.89,124.07,42561.0,115.9058,116.7709,115.5578,116.6674,42561.0
2022-05-10 10:00:00,124.23,124.34,123.6,123.76,26873.0,116.8179,116.9213,116.2255,116.3759,26873.0
2022-05-10 10:10:00,123.8,124.09,123.23,123.35,43136.0,116.4135,116.6862,115.8775,115.9904,43136.0
2022-05-10 10:20:00,123.33,123.52,122.35,122.41,33492.0,115.9716,116.1502,115.05,115.1065,33492.0
2022-05-10 10:30:00,122.43,122.55,121.28,121.29,53521.0,115.1253,115.2381,114.0439,114.0533,53521.0
2022-05-10 10:40:00,121.36,121.41,120.0,120.44,79371.0,114.1191,114.1661,112.8403,113.254,79371.0
2022-05-10 10:50:00,120.41,120.58,120.01,120.19,47350.0,113.2258,113.3857,112.8497,113.0189,47350.0
2022-05-10 11:00:00,120.17,120.5,119.64,119.68,77076.0,113.0001,113.3104,112.5017,112.5393,77076.0
2022-05-10 11:10:00,119.7,120.6,119.47,120.41,57497.0,112.5582,113.4045,112.3419,113.2258,57497.0
2022-05-10 11:20:00,120.46,120.47,119.26,119.74,52152.0,113.2728,113.2822,112.1444,112.5958,52152.0
2022-05-10 11:30:00,119.73,120.13,119.21,120.03,44946.0,112.5864,112.9625,112.0974,112.8685,44946.0
2022-05-10 11:40:00,119.97,120.24,119.24,119.24,52214.0,112.812,113.0659,112.1256,112.1256,52214.0
2022-05-10 11:50:00,119.22,119.89,118.84,119.55,34975.0,112.1068,112.7368,111.7495,112.4171,34975.0
2022-05-10 12:00:00,119.57,119.91,119.14,119.21,37065.0,112.4359,112.7556,112.0316,112.0974,37065.0
2022-05-10 12:10:00,119.19,119.48,118.77,118.89,54581.0,112.0786,112.3513,111.6836,111.7965,54581.0
2022-05-10 12:20:00,118.8,119.13,118.65,118.78,52609.0,111.7119,112.0222,111.5708,111.693,52609.0
2022-05-10 12:30:00,118.75,118.93,117.61,117.61,72103.0,111.6648,111.8341,110.5929,110.5929,72103.0
2022-05-10 12:40:00,117.6,118.66,117.49,118.34,39230.0,110.5835,111.5802,110.48,111.2793,39230.0
2022-05-10 12:50:00,118.38,118.38,117.64,118.21,22027.0,111.3169,111.3169,110.6211,111.1571,22027.0
2022-05-10 13:00:00,118.21,119.2,118.1,118.9,54517.0,111.1571,112.088,111.0536,111.8059,54517.0
2022-05-10 13:10:00,118.91,118.91,118.33,118.52,69624.0,111.8153,111.8153,111.2699,111.4486,69624.0
2022-05-10 13:20:00,118.64,119.76,118.61,119.72,26551.0,111.5614,112.6146,111.5332,112.577,26551.0
2022-05-10 13:30:00,119.78,120.86,119.78,120.86,37224.0,112.6334,113.6489,112.6334,113.6489,37224.0
2022-05-10 13:40:00,120.91,121.65,120.83,121.53,29399.0,113.696,114.3918,113.6207,114.279,29399.0
2022-05-10 13:50:00,121.41,121.97,121.32,121.92,36809.0,114.1661,114.6927,114.0815,114.6457,36809.0
2022-05-10 14:00:00,121.94,121.98,121.64,121.73,31725.0,114.6645,114.7021,114.3824,114.467,31725.0
2022-05-10 14:10:00,121.76,122.26,121.12,121.72,29330.0,114.4952,114.9654,113.8934,114.4576,29330.0
2022-05-10 14:20:00,121.67,121.85,121.18,121.41,19727.0,114.4106,114.5799,113.9499,114.1661,19727.0
2022-05-10 14:30:00,121.42,121.73,121.23,121.61,19192.0,114.1755,114.467,113.9969,114.3542,19192.0
2022-05-10 14:40:00,121.54,122.18,121.29,121.72,31216.0,114.2884,114.8902,114.0533,114.4576,31216.0
2022-05-10 14:50:00,121.72,122.08,121.52,121.88,13371.0,114.4576,114.7962,114.2696,114.6081,13371.0
2022-05-10 15:00:00,121.95,122.49,121.79,122.12,26451.0,114.6739,115.1817,114.5235,114.8338,26451.0
2022-05-10 15:10:00,122.13,122.32,121.72,122.0,24043.0,114.8432,115.0218,114.4576,114.7209,24043.0
2022-05-10 15:20:00,121.98,122.05,121.07,121.15,29413.0,114.7021,114.7679,113.8464,113.9216,29413.0
2022-05-10 15:30:00,121.14,121.16,120.63,120.89,51830.0,113.9122,113.931,113.4327,113.6772,51830.0
2022-05-10 15:40:00,120.89,121.09,120.59,120.97,80110.0,113.6772,113.8652,113.3951,113.7524,80110.0
2022-05-10 15:50:00,120.95,121.17,120.69,121.05,103115.0,113.7336,113.9404,113.4891,113.8276,103115.0
2022-05-11 09:30:00,121.26,121.99,120.18,120.62,34715.0,114.0251,114.7115,113.0095,113.4233,34715.0
2022-05-11 09:40:00,120.62,122.77,120.16,122.42,29374.0,113.4233,115.445,112.9907,115.1159,29374.0
2022-05-11 09:50:00,122.4,122.84,122.01,122.77,33964.0,115.0971,115.5108,114.7303,115.445,33964.0
2022-05-11 10:00:00,122.7,122.7,122.1,122.12,22510.0,115.3792,115.3792,114.815,114.8338,22510.0
2022-05-11 10:10:00,122.08,123.3,121.95,123.29,26856.0,114.7962,115.9434,114.6739,115.934,26856.0
2022-05-11 10:20:00,123.34,124.09,123.04,123.89,23228.0,115.981,116.6862,115.6989,116.4982,23228.0
2022-05-11 10:30:00,123.87,124.18,123.11,124.1,30880.0,116.4794,116.7709,115.7647,116.6956,30880.0
2022-05-11 10:40:00,124.07,124.59,123.73,123.86,20197.0,116.6674,117.1564,116.3477,116.47,20197.0
2022-05-11 10:50:00,123.8,123.86,123.29,123.82,31994.0,116.4135,116.47,115.934,116.4323,31994.0
2022-05-11 11:00:00,123.84,123.85,122.88,123.05,31285.0,116.4511,116.4605,115.5484,115.7083,31285.0
2022-05-11 11:10:00,122.96,123.38,122.43,122.59,18453.0,115.6237,116.0186,115.1253,115.2757,18453.0
2022-05-11 11:20:00,122.55,123.26,122.5,123.26,22113.0,115.2381,115.9058,115.1911,115.9058,22113.0
2022-05-11 11:30:00,123.18,123.67,122.8,123.38,15377.0,115.8305,116.2913,115.4732,116.0186,15377.0
2022-05-11 11:40:00,123.42,123.58,123.12,123.32,12379.0,116.0562,116.2067,115.7741,115.9622,12379.0
2022-05-11 11:50:00,123.33,123.33,122.72,123.05,15743.0,115.9716,115.9716,115.398,115.7083,15743.0
2022-05-11 12:00:00,123.1,123.34,122.93,123.08,26375.0,115.7553,115.981,115.5954,115.7365,26375.0
2022-05-11 12:10:00,122.96,123.06,122.62,122.77,21049.0,115.6237,115.7177,115.3039,115.445,21049.0
2022-05-11 12:20:00,122.73,123.51,122.64,122.75,42454.0,115.4074,116.1408,115.3227,115.4262,42454.0
2022-05-11 12:30:00,122.75,122.78,122.4,122.49,19577.0,115.4262,115.4544,115.0971,115.1817,19577.0
2022-05-11 12:40:00,122.48,122.55,121.77,122.13,38720.0,115.1723,115.2381,114.5047,114.8432,38720.0
2022-05-11 12:50:00,122.08,122.12,121.53,121.69,28359.0,114.7962,114.8338,114.279,114.4294,28359.0
2022-05-11 13:00:00,121.66,121.94,121.4,121.54,30015.0,114.4012,114.6645,114.1567,114.2884,30015.0
2022-05-11 13:10:00,121.43,121.68,121.35,121.49,18947.0,114.1849,114.42,114.1097,114.2414,18947.0
2022-05-11 13:20:00,121.5,121.7,121.17,121.17,21904.0,114.2508,114.4388,113.9404,113.9404,21904.0
2022-05-11 13:30:00,121.2,121.31,120.57,120.57,28839.0,113.9687,114.0721,113.3762,113.3762,28839.0
2022-05-11 13:40:00,120.55,120.61,120.27,120.53,35077.0,113.3574,113.4139,113.0941,113.3386,35077.0
2022-05-11 13:50:00,120.55,120.76,120.22,120.43,32112.0,113.3574,113.5549,113.0471,113.2446,32112.0
2022-05-11 14:00:00,120.45,121.21,120.45,120.93,35043.0,113.2634,113.9781,113.2634,113.7148,35043.0
2022-05-11 14:10:00,120.9,121.29,120.76,121.27,21825.0,113.6866,114.0533,113.5549,114.0345,21825.0
2022-05-11 14:20:00,121.22,122.16,120.98,121.54,32649.0,113.9875,114.8714,113.7618,114.2884,32649.0
2022-05-11 14:30:00,121.58,122.13,121.33,122.02,28759.0,114.326,114.8432,114.0909,114.7397,28759.0
2022-05-11 14:40:00,122.04,122.28,121.6,121.72,34987.0,114.7585,114.9842,114.3448,114.4576,34987.0
2022-05-11 14:50:00,121.71,121.76,121.19,121.35,31469.0,114.4482,114.4952,113.9593,114.1097,31469.0
2022-05-11 15:00:00,121.38,121.49,121.02,121.34,26944.0,114.1379,114.2414,113.7994,114.1003,26944.0
2022-05-11 15:10:00,121.29,121.43,120.84,121.19,29910.0,114.0533,114.1849,113.6301,113.9593,29910.0
2022-05-11 15:20:00,121.17,121.31,120.91,121.04,37939.0,113.9404,114.0721,113.696,113.8182,37939.0
2022-05-11 15:30:00,121.02,121.2,120.3,120.34,60578.0,113.7994,113.9687,113.1224,113.16,60578.0
2022-05-11 15:40:00,120.38,120.55,119.7,119.7,159614.0,113.1976,113.3574,112.5582,112.5582,159614.0
2022-05-11 15:50:00,119.72,119.9,119.4,119.62,175108.0,112.577,112.7462,112.2761,112.4829,175108.0
2022-05-12 09:30:00,116.0,116.89,115.02,115.27,123499.0,109.0789,109.9158,108.1574,108.3925,123499.0
2022-05-12 09:40:00,115.25,116.69,115.03,116.4,50602.0,108.3737,109.7277,108.1668,109.455,50602.0
2022-05-12 09:50:00,116.31,116.62,115.55,115.86,43719.0,109.3704,109.6619,108.6558,108.9473,43719.0
2022-05-12 10:00:00,115.85,116.77,115.09,116.74,53642.0,108.9379,109.803,108.2232,109.7748,53642.0
2022-05-12 10:10:00,116.74,117.51,116.36,116.82,54134.0,109.7748,110.4988,109.4174,109.85,54134.0
2022-05-12 10:20:00,116.9,117.82,116.42,117.14,35568.0,109.9252,110.7903,109.4739,110.1509,35568.0
2022-05-12 10:30:00,117.21,117.65,115.91,116.46,85535.0,110.2167,110.6305,108.9943,109.5115,85535.0
2022-05-12 10:40:00,116.49,116.65,115.97,116.34,65925.0,109.5397,109.6901,109.0507,109.3986,65925.0
2022-05-12 10:50:00,116.35,116.74,116.15,116.59,47304.0,109.408,109.7748,109.22,109.6337,47304.0
2022-05-12 11:00:00,116.67,117.79,116.27,117.74,52714.0,109.7089,110.7621,109.3328,110.7151,52714.0
2022-05-12 11:10:00,117.82,117.88,116.5,116.73,59713.0,110.7903,110.8467,109.5491,109.7654,59713.0
2022-05-12 11:20:00,116.73,116.94,116.02,116.47,29854.0,109.7654,109.9628,109.0977,109.5209,29854.0
2022-05-12 11:30:00,116.5,116.82,116.06,116.74,42360.0,109.5491,109.85,109.1353,109.7748,42360.0
2022-05-12 11:40:00,116.74,116.74,115.5,115.58,39718.0,109.7748,109.7748,108.6087,108.684,39718.0
2022-05-12 11:50:00,115.53,115.56,114.87,115.17,37084.0,108.637,108.6652,108.0163,108.2984,37084.0
2022-05-12 12:00:00,115.16,115.18,114.65,115.02,42082.0,108.289,108.3078,107.8095,108.1574,42082.0
2022-05-12 12:10:00,114.79,114.92,114.4,114.7,34111.0,107.9411,108.0634,107.5744,107.8565,34111.0
2022-05-12 12:20:00,114.73,115.48,114.59,115.41,28392.0,107.8847,108.5899,107.753,108.5241,28392.0
2022-05-12 12:30:00,115.42,116.22,115.4,116.01,29505.0,108.5335,109.2858,108.5147,109.0883,29505.0
2022-05-12 12:40:00,116.02,116.45,115.5,116.15,40684.0,109.0977,109.5021,108.6087,109.22,40684.0
2022-05-12 12:50:00,116.17,116.47,115.78,115.79,31035.0,109.2388,109.5209,108.872,108.8814,31035.0
2022-05-12 13:00:00,115.76,115.93,115.23,115.28,26402.0,108.8532,109.0131,108.3549,108.4019,26402.0
2022-05-12 13:10:00,115.38,115.71,114.92,114.95,28273.0,108.4959,108.8062,108.0634,108.0916,28273.0
2022-05-12 13:20:00,114.93,115.1,114.45,114.64,51699.0,108.0728,108.2326,107.6214,107.8001,51699.0
2022-05-12 13:30:00,114.58,114.73,114.14,114.24,37786.0,107.7436,107.8847,107.3299,107.4239,37786.0
2022-05-12 13:40:00,114.19,114.59,113.73,113.77,60819.0,107.3769,107.753,106.9444,106.982,60819.0
2022-05-12 13:50:00,113.79,113.86,113.45,113.54,38503.0,107.0008,107.0666,106.6811,106.7657,38503.0
2022-05-12 14:00:00,113.55,113.81,112.96,113.03,32203.0,106.7751,107.0196,106.2203,106.2861,32203.0
2022-05-12 14:10:00,113.1,113.41,112.93,113.38,25927.0,106.3519,106.6434,106.1921,106.6152,25927.0
2022-05-12 14:20:00,113.39,113.61,112.96,113.18,49845.0,106.6246,106.8315,106.2203,106.4272,49845.0
2022-05-12 14:30:00,113.21,113.27,112.33,112.39,51089.0,106.4554,106.5118,105.6279,105.6843,51089.0
2022-05-12 14:40:00,112.39,112.45,111.96,111.96,32048.0,105.6843,105.7407,105.28,105.28,32048.0
2022-05-12 14:50:00,111.93,112.17,111.65,111.76,45462.0,105.2517,105.4774,104.9885,105.0919,45462.0
2022-05-12 15:00:00,111.75,112.19,111.61,111.98,57938.0,105.0825,105.4962,104.9508,105.2988,57938.0
2022-05-12 15:10:00,111.94,112.76,111.58,112.64,88497.0,105.2612,106.0322,104.9226,105.9194,88497.0
2022-05-12 15:20:00,112.63,114.08,112.55,113.32,125314.0,105.91,107.2735,105.8348,106.5588,125314.0
2022-05-12 15:30:00,113.41,113.84,113.33,113.68,69923.0,106.6434,107.0478,106.5682,106.8973,69923.0
2022-05-12 15:40:00,113.72,114.0,113.44,113.48,145100.0,106.935,107.1982,106.6717,106.7093,145100.0
2022-05-12 15:50:00,113.46,114.28,113.33,114.2,256224.0,106.6905,107.4615,106.5682,107.3863,256224.0
2022-05-13 09:30:00,115.67,117.5,115.67,117.32,64530.0,109.329,111.0587,109.329,110.8885,64530.0
2022-05-13 09:40:00,117.33,117.89,117.13,117.15,42143.0,110.898,111.4273,110.7089,110.7278,42143.0
2022-05-13 09:50:00,117.19,117.42,116.39,116.53,38815.0,110.7657,110.983,110.0095,110.1418,38815.0
2022-05-13 10:00:00,116.53,117.26,116.5,116.94,26434.0,110.1418,110.8318,110.1135,110.5294,26434.0
2022-05-13 10:10:00,116.92,117.03,116.5,116.85,43070.0,110.5105,110.6144,110.1135,110.4443,43070.0
2022-05-13 10:20:00,116.82,117.61,116.82,117.34,26841.0,110.4159,111.1626,110.4159,110.9074,26841.0
2022-05-13 10:30:00,117.38,117.63,116.99,116.99,24922.0,110.9452,111.1815,110.5766,110.5766,24922.0
2022-05-13 10:40:00,116.99,116.99,116.04,116.27,24173.0,110.5766,110.5766,109.6787,109.8961,24173.0
2022-05-13 10:50:00,116.22,116.81,116.21,116.73,23233.0,109.8488,110.4065,109.8394,110.3309,23233.0
2022-05-13 11:00:00,116.71,116.71,116.22,116.56,22468.0,110.312,110.312,109.8488,110.1702,22468.0
2022-05-13 11:10:00,116.57,117.13,116.46,116.96,19313.0,110.1796,110.7089,110.0757,110.5483,19313.0
2022-05-13 11:20:00,117.03,117.54,117.03,117.52,24292.0,110.6144,111.0965,110.6144,111.0776,24292.0
2022-05-13 11:30:00,117.55,117.55,117.21,117.39,19986.0,111.1059,111.1059,110.7846,110.9547,19986.0
2022-05-13 11:40:00,117.37,117.49,117.11,117.26,16547.0,110.9358,111.0492,110.69,110.8318,16547.0
2022-05-13 11:50:00,117.24,117.58,117.21,117.55,18465.0,110.8129,111.1343,110.7846,111.1059,18465.0
2022-05-13 12:00:00,117.6,118.1,117.48,118.1,22938.0,111.1532,111.6258,111.0398,111.6258,22938.0
2022-05-13 12:10:00,118.08,118.37,118.07,118.1,20930.0,111.6069,111.881,111.5974,111.6258,20930.0
2022-05-13 12:20:00,118.1,118.15,117.77,117.97,18275.0,111.6258,111.673,111.3139,111.5029,18275.0
2022-05-13 12:30:00,117.95,118.17,117.95,118.07,17635.0,111.484,111.6919,111.484,111.5974,17635.0
2022-05-13 12:40:00,118.06,118.06,117.61,117.61,14842.0,111.588,111.588,111.1626,111.1626,14842.0
2022-05-13 12:50:00,117.56,117.79,117.2,117.7,33138.0,111.1154,111.3328,110.7751,111.2477,33138.0
2022-05-13 13:00:00,117.73,117.94,117.27,117.33,25903.0,111.276,111.4745,110.8413,110.898,25903.0
2022-05-13 13:10:00,117.41,117.56,117.14,117.15,27783.0,110.9736,111.1154,110.7184,110.7278,27783.0
2022-05-13 13:20:00,117.1,117.21,116.9,117.05,34614.0,110.6806,110.7846,110.4916,110.6333,34614.0
2022-05-13 13:30:00,117.0,117.1,116.49,116.52,38237.0,110.5861,110.6806,110.104,110.1324,38237.0
2022-05-13 13:40:00,116.52,116.59,116.27,116.48,22747.0,110.1324,110.1985,109.8961,110.0946,22747.0
2022-05-13 13:50:00,116.47,116.47,115.74,115.99,38967.0,110.0851,110.0851,109.3951,109.6314,38967.0
2022-05-13 14:00:00,115.99,115.99,115.26,115.72,28864.0,109.6314,109.6314,108.9415,109.3762,28864.0
2022-05-13 14:10:00,115.73,115.98,115.54,115.79,32265.0,109.3857,109.622,109.2061,109.4424,32265.0
2022-05-13 14:20:00,115.83,115.83,115.26,115.48,24495.0,109.4802,109.4802,108.9415,109.1494,24495.0
2022-05-13 14:30:00,115.52,116.1,115.45,115.6,23636.0,109.1872,109.7354,109.121,109.2628,23636.0
2022-05-13 14:40:00,115.61,115.87,115.33,115.37,34081.0,109.2723,109.518,109.0076,109.0454,34081.0
2022-05-13 14:50:00,115.4,115.97,115.37,115.73,40974.0,109.0738,109.6125,109.0454,109.3857,40974.0
2022-05-13 15:00:00,115.73,116.07,115.62,116.03,23917.0,109.3857,109.7071,109.2817,109.6692,23917.0
2022-05-13 15:10:00,116.08,116.33,115.97,116.16,156726.0,109.7165,109.9528,109.6125,109.7921,156726.0
2022-05-13 15:20:00,116.15,116.21,116.02,116.13,116269.0,109.7827,109.8394,109.6598,109.7638,116269.0
2022-05-13 15:30:00,116.12,116.26,115.54,115.8,205226.0,109.7543,109.8866,109.2061,109.4519,205226.0
2022-05-13 15:40:00,115.83,116.5,115.77,116.13,114218.0,109.4802,110.1135,109.4235,109.7638,114218.0
2022-05-13 15:50:00,116.15,116.47,115.92,116.41,252926.0,109.7827,110.0851,109.5653,110.0284,252926.0
2022-05-16 09:30:00,115.83,116.83,114.94,115.49,70398.0,109.4802,110.4254,108.639,109.1588,70398.0
2022-05-16 09:40:00,115.66,115.66,112.84,113.13,81999.0,109.3195,109.3195,106.6541,106.9282,81999.0
2022-05-16 09:50:00,113.13,114.12,112.68,113.75,33752.0,106.9282,107.8639,106.5029,107.5142,33752.0
2022-05-16 10:00:00,113.67,113.83,113.05,113.83,26608.0,107.4386,107.5898,106.8526,107.5898,26608.0
2022-05-16 10:10:00,113.75,114.05,113.49,113.59,30777.0,107.5142,107.7978,107.2685,107.363,30777.0
2022-05-16 10:20:00,113.63,114.24,113.53,114.04,33160.0,107.4008,107.9774,107.3063,107.7883,33160.0
2022-05-16 10:30:00,114.08,114.21,113.57,114.13,60467.0,107.8261,107.949,107.3441,107.8734,60467.0
2022-05-16 10:40:00,114.1,114.27,113.4,113.42,38900.0,107.845,108.0057,107.1834,107.2023,38900.0
2022-05-16 10:50:00,113.34,113.79,113.24,113.33,23125.0,107.1267,107.552,107.0322,107.1173,23125.0
2022-05-16 11:00:00,113.27,113.62,113.09,113.6,24800.0,107.0605,107.3914,106.8904,107.3725,24800.0
2022-05-16 11:10:00,113.62,114.32,113.58,114.23,28505.0,107.3914,108.053,107.3536,107.9679,28505.0
2022-05-16 11:20:00,114.22,114.24,113.9,114.14,19228.0,107.9585,107.9774,107.656,107.8829,19228.0
2022-05-16 11:30:00,114.15,114.45,113.86,114.38,50833.0,107.8923,108.1759,107.6182,108.1097,50833.0
2022-05-16 11:40:00,114.38,114.92,114.04,114.86,28815.0,108.1097,108.6201,107.7883,108.5634,28815.0
2022-05-16 11:50:00,114.86,115.28,114.7,115.19,31037.0,108.5634,108.9604,108.4122,108.8753,31037.0
2022-05-16 12:00:00,115.19,115.29,114.88,115.06,29352.0,108.8753,108.9698,108.5823,108.7524,29352.0
2022-05-16 12:10:00,115.07,115.1,114.73,114.92,15280.0,108.7619,108.7902,108.4405,108.6201,15280.0
2022-05-16 12:20:00,114.9,114.92,114.6,114.83,10712.0,108.6012,108.6201,108.3176,108.535,10712.0
2022-05-16 12:30:00,114.83,115.1,114.74,114.78,16259.0,108.535,108.7902,108.45,108.4878,16259.0
2022-05-16 12:40:00,114.75,115.07,114.69,115.06,22537.0,108.4594,108.7619,108.4027,108.7524,22537.0
2022-05-16 12:50:00,115.1,115.1,114.65,114.77,27713.0,108.7902,108.7902,108.3649,108.4783,27713.0
2022-05-16 13:00:00,114.74,115.07,114.58,115.0,15871.0,108.45,108.7619,108.2987,108.6957,15871.0
2022-05-16 13:10:00,115.01,115.28,114.83,114.85,28352.0,108.7052,108.9604,108.535,108.5539,28352.0
2022-05-16 13:20:00,114.86,115.62,114.84,115.56,24185.0,108.5634,109.2817,108.5445,109.225,24185.0
2022-05-16 13:30:00,115.64,115.81,115.38,115.44,18805.0,109.3006,109.4613,109.0549,109.1116,18805.0
2022-05-16 13:40:00,115.49,115.63,115.05,115.11,27916.0,109.1588,109.2912,108.743,108.7997,27916.0
2022-05-16 13:50:00,115.17,115.27,115.09,115.18,22231.0,108.8564,108.9509,108.7808,108.8658,22231.0
2022-05-16 14:00:00,115.19,115.41,114.97,115.27,20086.0,108.8753,109.0832,108.6674,108.9509,20086.0
2022-05-16 14:10:00,115.23,115.23,115.0,115.09,31275.0,108.9131,108.9131,108.6957,108.7808,31275.0
2022-05-16 14:20:00,115.09,115.48,115.04,115.42,39608.0,108.7808,109.1494,108.7335,109.0927,39608.0
2022-05-16 14:30:00,115.47,115.65,115.33,115.42,19628.0,109.1399,109.3101,109.0076,109.0927,19628.0
2022-05-16 14:40:00,115.43,115.54,115.1,115.11,19042.0,109.1021,109.2061,108.7902,108.7997,19042.0
2022-05-16 14:50:00,115.11,115.44,115.03,115.43,18491.0,108.7997,109.1116,108.7241,109.1021,18491.0
2022-05-16 15:00:00,115.43,115.55,115.3,115.3,30130.0,109.1021,109.2156,108.9793,108.9793,30130.0
2022-05-16 15:10:00,115.18,115.27,114.66,114.84,24156.0,108.8658,108.9509,108.3743,108.5445,24156.0
2022-05-16 15:20:00,114.85,114.85,114.55,114.56,22085.0,108.5539,108.5539,108.2704,108.2798,22085.0
2022-05-16 15:30:00,114.56,114.58,114.15,114.26,53770.0,108.2798,108.2987,107.8923,107.9963,53770.0
2022-05-16 15:40:00,114.25,114.35,113.79,113.88,100120.0,107.9868,108.0813,107.552,107.6371,100120.0
2022-05-16 15:50:00,113.9,114.33,113.73,113.95,163226.0,107.656,108.0624,107.4953,107.7033,163226.0
2022-05-17 09:30:00,117.81,119.51,117.45,118.92,109968.0,111.3517,112.9585,111.0114,112.4008,109968.0
2022-05-17 09:40:00,119.04,119.67,119.02,119.33,32626.0,112.5142,113.1097,112.4953,112.7883,32626.0
2022-05-17 09:50:00,119.26,119.35,118.44,119.35,48074.0,112.7222,112.8072,111.9471,112.8072,48074.0
2022-05-17 10:00:00,119.34,119.6,118.69,118.69,26923.0,112.7978,113.0435,112.1834,112.1834,26923.0
2022-05-17 10:10:00,118.66,119.18,118.54,119.18,32117.0,112.1551,112.6466,112.0416,112.6466,32117.0
2022-05-17 10:20:00,119.22,119.24,118.16,118.22,29451.0,112.6844,112.7033,111.6825,111.7392,29451.0
2022-05-17 10:30:00,118.26,118.38,117.28,117.81,52055.0,111.777,111.8904,110.8507,111.3517,52055.0
2022-05-17 10:40:00,117.8,117.8,116.91,117.21,35974.0,111.3422,111.3422,110.501,110.7846,35974.0
2022-05-17 10:50:00,117.21,117.5,117.12,117.45,141035.0,110.7846,111.0587,110.6995,111.0114,141035.0
2022-05-17 11:00:00,117.46,118.14,117.29,118.05,65251.0,111.0209,111.6636,110.8602,111.5785,65251.0
2022-05-17 11:10:00,118.08,118.24,117.79,118.14,38019.0,111.6069,111.7581,111.3328,111.6636,38019.0
2022-05-17 11:20:00,118.11,118.38,118.0,118.38,30245.0,111.6352,111.8904,111.5312,111.8904,30245.0
2022-05-17 11:30:00,118.38,118.85,118.37,118.69,40114.0,111.8904,112.3347,111.881,112.1834,40114.0
2022-05-17 11:40:00,118.68,118.98,118.4,118.51,38346.0,112.174,112.4575,111.9093,112.0133,38346.0
2022-05-17 11:50:00,118.57,118.85,118.52,118.68,27426.0,112.07,112.3347,112.0227,112.174,27426.0
2022-05-17 12:00:00,118.71,118.85,118.37,118.59,53750.0,112.2023,112.3347,111.881,112.0889,53750.0
2022-05-17 12:10:00,118.59,119.18,118.54,119.08,23444.0,112.0889,112.6466,112.0416,112.552,23444.0
2022-05-17 12:20:00,119.06,119.3,119.06,119.19,14903.0,112.5331,112.76,112.5331,112.656,14903.0
2022-05-17 12:30:00,119.18,119.35,119.07,119.23,23785.0,112.6466,112.8072,112.5426,112.6938,23785.0
2022-05-17 12:40:00,119.19,119.72,119.19,119.68,13590.0,112.656,113.157,112.656,113.1192,13590.0
2022-05-17 12:50:00,119.62,119.8,119.46,119.63,17660.0,113.0624,113.2326,112.9112,113.0719,17660.0
2022-05-17 13:00:00,119.62,119.83,119.39,119.69,22609.0,113.0624,113.2609,112.845,113.1286,22609.0
2022-05-17 13:10:00,119.69,120.2,119.64,120.12,25546.0,113.1286,113.6106,113.0813,113.535,25546.0
2022-05-17 13:20:00,120.09,120.41,120.04,120.25,42884.0,113.5067,113.8091,113.4594,113.6579,42884.0
2022-05-17 13:30:00,120.24,120.67,120.22,120.5,35667.0,113.6485,114.0549,113.6295,113.8942,35667.0
2022-05-17 13:40:00,120.52,120.63,120.05,120.11,31581.0,113.9131,114.0171,113.4689,113.5256,31581.0
2022-05-17 13:50:00,120.12,120.15,119.93,119.94,18823.0,113.535,113.5634,113.3554,113.3649,18823.0
2022-05-17 14:00:00,119.94,120.43,119.61,120.43,38990.0,113.3649,113.828,113.053,113.828,38990.0
2022-05-17 14:10:00,120.4,120.4,119.39,119.58,33411.0,113.7997,113.7997,112.845,113.0246,33411.0
2022-05-17 14:20:00,119.59,120.23,119.05,119.99,44738.0,113.0341,113.639,112.5237,113.4122,44738.0
2022-05-17 14:30:00,119.95,120.26,119.63,120.25,23642.0,113.3743,113.6674,113.0719,113.6579,23642.0
2022-05-17 14:40:00,120.42,120.98,120.42,120.94,30067.0,113.8186,114.3479,113.8186,114.3101,30067.0
2022-05-17 14:50:00,120.95,120.95,120.38,120.43,30683.0,114.3195,114.3195,113.7808,113.828,30683.0
2022-05-17 15:00:00,120.4,120.75,120.38,120.52,67518.0,113.7997,114.1305,113.7808,113.9131,67518.0
2022-05-17 15:10:00,120.46,120.76,120.32,120.71,33808.0,113.8564,114.1399,113.7241,114.0927,33808.0
2022-05-17 15:20:00,120.69,120.86,120.55,120.61,48212.0,114.0738,114.2345,113.9415,113.9982,48212.0
2022-05-17 15:30:00,120.63,120.83,120.46,120.5,63764.0,114.0171,114.2061,113.8564,113.8942,63764.0
2022-05-17 15:40:00,120.48,120.64,120.08,120.13,70828.0,113.8753,114.0265,113.4972,113.5445,70828.0
2022-05-17 15:50:00,120.13,120.43,120.0,120.41,167732.0,113.5445,113.828,113.4216,113.8091,167732.0
2022-05-18 09:30:00,118.12,118.85,117.02,117.91,121333.0,111.6447,112.3347,110.605,111.4462,121333.0
2022-05-18 09:40:00,117.8,118.61,117.22,118.4,57886.0,111.3422,112.1078,110.794,111.9093,57886.0
2022-05-18 09:50:00,118.48,118.49,117.6,117.91,27865.0,111.9849,111.9944,111.1532,111.4462,27865.0
2022-05-18 10:00:00,117.87,118.51,117.68,117.72,25002.0,111.4084,112.0133,111.2288,111.2666,25002.0
2022-05-18 10:10:00,117.77,117.99,117.43,117.73,15679.0,111.3139,111.5218,110.9925,111.276,15679.0
2022-05-18 10:20:00,117.73,117.96,117.37,117.38,19412.0,111.276,111.4934,110.9358,110.9452,19412.0
2022-05-18 10:30:00,117.39,117.74,117.15,117.68,44792.0,110.9547,111.2855,110.7278,111.2288,44792.0
2022-05-18 10:40:00,117.73,118.09,117.5,118.09,21051.0,111.276,111.6163,111.0587,111.6163,21051.0
2022-05-18 10:50:00,118.09,118.11,117.68,118.02,48470.0,111.6163,111.6352,111.2288,111.5502,48470.0
2022-05-18 11:00:00,117.97,118.03,117.28,117.51,28176.0,111.5029,111.5596,110.8507,111.0681,28176.0
2022-05-18 11:10:00,117.43,117.43,116.71,116.92,24305.0,110.9925,110.9925,110.312,110.5105,24305.0
2022-05-18 11:20:00,116.82,116.84,115.9,116.0,34650.0,110.4159,110.4348,109.5464,109.6409,34650.0
2022-05-18 11:30:00,116.05,116.88,115.81,116.73,22488.0,109.6881,110.4726,109.4613,110.3309,22488.0
2022-05-18 11:40:00,116.78,116.96,116.56,116.68,26071.0,110.3781,110.5483,110.1702,110.2836,26071.0
2022-05-18 11:50:00,116.7,116.8,116.15,116.19,18786.0,110.3025,110.397,109.7827,109.8205,18786.0
2022-05-18 12:00:00,116.17,116.2,115.66,115.73,22351.0,109.8016,109.8299,109.3195,109.3857,22351.0
2022-05-18 12:10:00,115.76,116.49,115.75,116.36,13524.0,109.414,110.104,109.4046,109.9812,13524.0
2022-05-18 12:20:00,116.37,116.41,115.81,116.11,21077.0,109.9906,110.0284,109.4613,109.7449,21077.0
2022-05-18 12:30:00,116.17,116.62,116.0,116.62,19451.0,109.8016,110.2269,109.6409,110.2269,19451.0
2022-05-18 12:40:00,116.56,116.63,116.05,116.46,21199.0,110.1702,110.2364,109.6881,110.0757,21199.0
2022-05-18 12:50:00,116.51,116.72,116.42,116.58,12928.0,110.1229,110.3214,110.0379,110.1891,12928.0
2022-05-18 13:00:00,116.52,116.52,115.91,115.96,14650.0,110.1324,110.1324,109.5558,109.6031,14650.0
2022-05-18 13:10:00,115.94,115.94,115.53,115.69,16000.0,109.5842,109.5842,109.1967,109.3479,16000.0
2022-05-18 13:20:00,115.67,115.95,115.67,115.93,10469.0,109.329,109.5936,109.329,109.5747,10469.0
2022-05-18 13:30:00,115.94,115.99,115.76,115.94,12505.0,109.5842,109.6314,109.414,109.5842,12505.0
2022-05-18 13:40:00,115.86,115.86,115.33,115.4,11909.0,109.5086,109.5086,109.0076,109.0738,11909.0
2022-05-18 13:50:00,115.4,115.53,115.17,115.43,17981.0,109.0738,109.1967,108.8564,109.1021,17981.0
2022-05-18 14:00:00,115.53,115.59,115.21,115.56,14724.0,109.1967,109.2534,108.8942,109.225,14724.0
2022-05-18 14:10:00,115.71,115.71,115.26,115.61,13006.0,109.3668,109.3668,108.9415,109.2723,13006.0
2022-05-18 14:20:00,115.57,115.71,115.34,115.71,18760.0,109.2345,109.3668,109.0171,109.3668,18760.0
2022-05-18 14:30:00,115.67,115.88,115.07,115.32,71417.0,109.329,109.5275,108.7619,108.9982,71417.0
2022-05-18 14:40:00,115.36,115.54,114.78,115.07,32819.0,109.036,109.2061,108.4878,108.7619,32819.0
2022-05-18 14:50:00,115.08,115.17,114.49,114.63,62164.0,108.7713,108.8564,108.2137,108.346,62164.0
2022-05-18 15:00:00,114.56,114.86,114.53,114.63,34147.0,108.2798,108.5634,108.2515,108.346,34147.0
2022-05-18 15:10:00,114.54,114.75,114.49,114.68,31547.0,108.2609,108.4594,108.2137,108.3933,31547.0
2022-05-18 15:20:00,114.65,114.78,114.28,114.41,44606.0,108.3649,108.4878,108.0152,108.1381,44606.0
2022-05-18 15:30:00,114.4,115.24,114.17,115.05,87237.0,108.1286,108.9226,107.9112,108.743,87237.0
2022-05-18 15:40:00,115.07,115.15,114.22,114.31,86531.0,108.7619,108.8375,107.9585,108.0435,86531.0
2022-05-18 15:50:00,114.28,114.61,114.03,114.39,240493.0,108.0152,108.3271,107.7789,108.1191,240493.0
2022-05-19 09:30:00,112.46,114.95,112.23,114.7,55364.0,106.295,108.6484,106.0776,108.4122,55364.0
2022-05-19 09:40:00,114.65,114.65,112.76,112.82,69649.0,108.3649,108.3649,106.5785,106.6352,69649.0
2022-05-19 09:50:00,112.88,113.82,112.87,113.15,65424.0,106.6919,107.5804,106.6825,106.9471,65424.0
2022-05-19 10:00:00,113.04,114.38,112.97,113.69,21515.0,106.8432,108.1097,106.777,107.4575,21515.0
2022-05-19 10:10:00,113.76,114.42,113.7,114.17,29516.0,107.5237,108.1475,107.467,107.9112,29516.0
2022-05-19 10:20:00,114.06,114.52,113.53,113.63,21309.0,107.8072,108.242,107.3063,107.4008,21309.0
2022-05-19 10:30:00,113.72,114.18,113.26,113.7,35734.0,107.4859,107.9207,107.0511,107.467,35734.0
2022-05-19 10:40:00,113.59,113.75,113.14,113.19,31793.0,107.363,107.5142,106.9377,106.9849,31793.0
2022-05-19 10:50:00,113.16,113.46,112.7,112.82,25726.0,106.9566,107.2401,106.5218,106.6352,25726.0
2022-05-19 11:00:00,112.87,113.06,112.43,113.06,77500.0,106.6825,106.8621,106.2666,106.8621,77500.0
2022-05-19 11:10:00,113.02,113.42,112.61,113.07,31203.0,106.8243,107.2023,106.4367,106.8715,31203.0
2022-05-19 11:20:00,113.0,113.4,112.84,113.04,28478.0,106.8053,107.1834,106.6541,106.8432,28478.0
2022-05-19 11:30:00,113.06,114.13,113.05,114.01,19959.0,106.8621,107.8734,106.8526,107.76,19959.0
2022-05-19 11:40:00,114.07,114.46,114.06,114.35,16677.0,107.8167,108.1853,107.8072,108.0813,16677.0
2022-05-19 11:50:00,114.33,114.45,113.95,114.03,17541.0,108.0624,108.1759,107.7033,107.7789,17541.0
2022-05-19 12:00:00,114.01,114.36,113.82,114.29,16646.0,107.76,108.0908,107.5804,108.0246,16646.0
2022-05-19 12:10:00,114.31,114.52,114.07,114.12,17197.0,108.0435,108.242,107.8167,107.8639,17197.0
2022-05-19 12:20:00,114.09,114.09,113.62,114.02,27331.0,107.8356,107.8356,107.3914,107.7694,27331.0
2022-05-19 12:30:00,114.06,114.11,113.1,113.11,38094.0,107.8072,107.8545,106.8999,106.9093,38094.0
2022-05-19 12:40:00,113.08,113.08,112.64,112.72,25990.0,106.881,106.881,106.4651,106.5407,25990.0
2022-05-19 12:50:00,112.8,113.48,112.8,113.46,44827.0,106.6163,107.259,106.6163,107.2401,44827.0
2022-05-19 13:00:00,113.58,113.77,113.41,113.52,13922.0,107.3536,107.5331,107.1929,107.2968,13922.0
2022-05-19 13:10:00,113.54,113.66,113.12,113.66,30544.0,107.3157,107.4292,106.9188,107.4292,30544.0
2022-05-19 13:20:00,113.65,113.82,113.5,113.58,24124.0,107.4197,107.5804,107.2779,107.3536,24124.0
2022-05-19 13:30:00,113.63,114.03,113.52,113.94,36333.0,107.4008,107.7789,107.2968,107.6938,36333.0
2022-05-19 13:40:00,113.91,114.02,113.2,113.23,26884.0,107.6655,107.7694,106.9944,107.0227,26884.0
2022-05-19 13:50:00,113.24,114.59,113.24,114.3,67873.0,107.0322,108.3082,107.0322,108.0341,67873.0
2022-05-19 14:00:00,114.31,114.33,113.66,113.89,22370.0,108.0435,108.0624,107.4292,107.6466,22370.0
2022-05-19 14:10:00,113.92,114.15,113.74,113.74,17336.0,107.6749,107.8923,107.5048,107.5048,17336.0
2022-05-19 14:20:00,113.66,114.04,113.6,113.79,17259.0,107.4292,107.7883,107.3725,107.552,17259.0
2022-05-19 14:30:00,113.75,114.12,113.55,113.84,16183.0,107.5142,107.8639,107.3252,107.5993,16183.0
2022-05-19 14:40:00,113.8,114.26,113.38,114.26,32076.0,107.5615,107.9963,107.1645,107.9963,32076.0
2022-05-19 14:50:00,114.32,114.44,113.96,114.21,17312.0,108.053,108.1664,107.7127,107.949,17312.0
2022-05-19 15:00:00,114.19,114.54,114.11,114.11,33309.0,107.9301,108.2609,107.8545,107.8545,33309.0
2022-05-19 15:10:00,114.08,114.1,113.62,113.71,40227.0,107.8261,107.845,107.3914,107.4764,40227.0
2022-05-19 15:20:00,113.71,113.76,113.37,113.44,45828.0,107.4764,107.5237,107.1551,107.2212,45828.0
2022-05-19 15:30:00,113.42,113.63,113.26,113.36,77116.0,107.2023,107.4008,107.0511,107.1456,77116.0
2022-05-19 15:40:00,113.37,113.81,113.17,113.54,101172.0,107.1551,107.5709,106.966,107.3157,101172.0
2022-05-19 15:50:00,113.62,113.62,113.03,113.34,145875.0,107.3914,107.3914,106.8337,107.1267,145875.0
2022-05-20 09:30:00,115.1,115.79,114.27,114.59,75987.0,108.7902,109.4424,108.0057,108.3082,75987.0
2022-05-20 09:40:00,114.54,114.83,114.09,114.38,17582.0,108.2609,108.535,107.8356,108.1097,17582.0
2022-05-20 09:50:00,114.26,114.6,114.17,114.4,11043.0,107.9963,108.3176,107.9112,108.1286,11043.0
2022-05-20 10:00:00,114.45,114.76,114.01,114.01,20738.0,108.1759,108.4689,107.76,107.76,20738.0
2022-05-20 10:10:00,113.99,114.29,113.82,113.96,37008.0,107.7411,108.0246,107.5804,107.7127,37008.0
2022-05-20 10:20:00,113.96,114.53,113.82,114.34,32685.0,107.7127,108.2515,107.5804,108.0719,32685.0
2022-05-20 10:30:00,114.32,114.48,113.94,114.0,24807.0,108.053,108.2042,107.6938,107.7505,24807.0
2022-05-20 10:40:00,114.01,114.15,113.79,113.82,49114.0,107.76,107.8923,107.552,107.5804,49114.0
2022-05-20 10:50:00,113.81,113.85,112.8,112.83,56425.0,107.5709,107.6088,106.6163,106.6447,56425.0
2022-05-20 11:00:00,112.8,113.1,112.65,112.72,42352.0,106.6163,106.8999,106.4745,106.5407,42352.0
2022-05-20 11:10:00,112.72,112.8,112.42,112.56,18170.0,106.5407,106.6163,106.2571,106.3895,18170.0
2022-05-20 11:20:00,112.6,112.79,112.27,112.58,21770.0,106.4273,106.6069,106.1154,106.4084,21770.0
2022-05-20 11:30:00,112.63,113.02,112.57,112.69,20377.0,106.4556,106.8243,106.3989,106.5123,20377.0
2022-05-20 11:40:00,112.65,112.78,112.29,112.63,22660.0,106.4745,106.5974,106.1343,106.4556,22660.0
2022-05-20 11:50:00,112.58,112.91,112.41,112.42,14087.0,106.4084,106.7203,106.2477,106.2571,14087.0
2022-05-20 12:00:00,112.4,112.48,111.88,111.88,37222.0,106.2382,106.3139,105.7467,105.7467,37222.0
2022-05-20 12:10:00,111.84,112.26,111.7,112.0,20508.0,105.7089,106.1059,105.5766,105.8602,20508.0
2022-05-20 12:20:00,111.99,112.12,111.87,112.04,32419.0,105.8507,105.9736,105.7373,105.898,32419.0
2022-05-20 12:30:00,112.02,112.07,111.58,111.63,24879.0,105.8791,105.9263,105.4632,105.5105,24879.0
2022-05-20 12:40:00,111.63,111.82,111.15,111.79,28351.0,105.5105,105.69,105.0568,105.6617,28351.0
2022-05-20 12:50:00,111.8,111.84,111.34,111.38,30698.0,105.6711,105.7089,105.2363,105.2742,30698.0
2022-05-20 13:00:00,111.35,111.44,110.94,110.97,36971.0,105.2458,105.3309,104.8583,104.8866,36971.0
2022-05-20 13:10:00,111.0,111.01,110.67,110.76,22334.0,104.915,104.9244,104.6031,104.6881,22334.0
2022-05-20 13:20:00,110.7,110.8,110.33,110.33,20208.0,104.6314,104.726,104.2817,104.2817,20208.0
2022-05-20 13:30:00,110.31,111.34,110.29,111.22,33743.0,104.2628,105.2363,104.2439,105.1229,33743.0
2022-05-20 13:40:00,111.17,111.36,110.84,110.97,26197.0,105.0757,105.2553,104.7638,104.8866,26197.0
2022-05-20 13:50:00,110.99,111.47,110.91,111.25,22486.0,104.9055,105.3592,104.8299,105.1513,22486.0
2022-05-20 14:00:00,111.23,111.39,110.86,111.01,16407.0,105.1324,105.2836,104.7827,104.9244,16407.0
2022-05-20 14:10:00,111.14,111.25,110.8,111.0,13800.0,105.0473,105.1513,104.726,104.915,13800.0
2022-05-20 14:20:00,110.97,111.1,110.82,111.03,33440.0,104.8866,105.0095,104.7449,104.9433,33440.0
2022-05-20 14:30:00,110.95,111.08,110.64,110.88,15380.0,104.8677,104.9906,104.5747,104.8016,15380.0
2022-05-20 14:40:00,110.89,111.57,110.89,111.53,36663.0,104.811,105.4537,104.811,105.4159,36663.0
2022-05-20 14:50:00,111.56,112.06,111.45,111.62,20658.0,105.4443,105.9169,105.3403,105.501,20658.0
2022-05-20 15:00:00,111.62,111.78,111.38,111.45,23356.0,105.501,105.6522,105.2742,105.3403,23356.0
2022-05-20 15:10:00,111.45,111.9,111.38,111.84,24439.0,105.3403,105.7656,105.2742,105.7089,24439.0
2022-05-20 15:20:00,111.86,112.52,111.79,112.48,37864.0,105.7278,106.3517,105.6617,106.3139,37864.0
2022-05-20 15:30:00,112.48,113.28,112.18,113.1,52451.0,106.3139,107.07,106.0303,106.8999,52451.0
2022-05-20 15:40:00,113.09,113.73,113.07,113.42,98882.0,106.8904,107.4953,106.8715,107.2023,98882.0
2022-05-20 15:50:00,113.48,113.84,113.23,113.71,162827.0,107.259,107.5993,107.0227,107.4764,162827.0
2022-05-23 09:30:00,116.57,117.72,116.06,117.2,87838.0,110.1796,111.2666,109.6976,110.7751,87838.0
2022-05-23 09:40:00,117.16,118.47,116.67,118.38,41589.0,110.7373,111.9755,110.2742,111.8904,41589.0
2022-05-23 09:50:00,118.34,118.54,116.85,117.01,78769.0,111.8526,112.0416,110.4443,110.5955,78769.0
2022-05-23 10:00:00,116.74,116.77,115.96,116.39,42926.0,110.3403,110.3687,109.6031,110.0095,42926.0
2022-05-23 10:10:00,116.46,117.26,116.38,117.18,33173.0,110.0757,110.8318,110.0001,110.7562,33173.0
2022-05-23 10:20:00,117.1,117.89,116.75,117.89,32577.0,110.6806,111.4273,110.3498,111.4273,32577.0
2022-05-23 10:30:00,117.91,118.25,117.56,118.05,22292.0,111.4462,111.7675,111.1154,111.5785,22292.0
2022-05-23 10:40:00,118.08,118.49,117.8,118.1,23480.0,111.6069,111.9944,111.3422,111.6258,23480.0
2022-05-23 10:50:00,118.03,118.5,117.51,118.5,33606.0,111.5596,112.0038,111.0681,112.0038,33606.0
2022-05-23 11:00:00,118.43,118.87,118.33,118.59,33343.0,111.9377,112.3536,111.8432,112.0889,33343.0
2022-05-23 11:10:00,118.66,119.39,118.56,119.26,36173.0,112.1551,112.845,112.0605,112.7222,36173.0
2022-05-23 11:20:00,119.24,119.49,118.99,119.24,55468.0,112.7033,112.9396,112.467,112.7033,55468.0
2022-05-23 11:30:00,119.22,119.8,119.22,119.75,22599.0,112.6844,113.2326,112.6844,113.1853,22599.0
2022-05-23 11:40:00,119.75,119.92,119.47,119.62,25052.0,113.1853,113.346,112.9207,113.0624,25052.0
2022-05-23 11:50:00,119.68,119.87,119.67,119.71,10117.0,113.1192,113.2987,113.1097,113.1475,10117.0
2022-05-23 12:00:00,119.68,119.84,119.56,119.79,14525.0,113.1192,113.2704,113.0057,113.2231,14525.0
2022-05-23 12:10:00,119.76,119.79,119.56,119.67,24309.0,113.1948,113.2231,113.0057,113.1097,24309.0
2022-05-23 12:20:00,119.66,119.92,119.28,119.34,23678.0,113.1002,113.346,112.7411,112.7978,23678.0
2022-05-23 12:30:00,119.38,119.45,119.19,119.44,12436.0,112.8356,112.9018,112.656,112.8923,12436.0
2022-05-23 12:40:00,119.38,119.53,119.19,119.19,13500.0,112.8356,112.9774,112.656,112.656,13500.0
2022-05-23 12:50:00,119.23,119.31,118.83,119.29,30124.0,112.6938,112.7694,112.3157,112.7505,30124.0
2022-05-23 13:00:00,119.33,119.33,118.99,119.19,9766.0,112.7883,112.7883,112.467,112.656,9766.0
2022-05-23 13:10:00,119.18,119.49,118.78,118.91,18532.0,112.6466,112.9396,112.2685,112.3914,18532.0
2022-05-23 13:20:00,118.96,119.38,118.73,119.31,19393.0,112.4386,112.8356,112.2212,112.7694,19393.0
2022-05-23 13:30:00,119.32,119.79,119.24,119.71,19390.0,112.7789,113.2231,112.7033,113.1475,19390.0
2022-05-23 13:40:00,119.72,119.82,119.6,119.77,20425.0,113.157,113.2515,113.0435,113.2042,20425.0
2022-05-23 13:50:00,119.77,119.78,119.4,119.55,37474.0,113.2042,113.2137,112.8545,112.9963,37474.0
2022-05-23 14:00:00,119.56,119.63,119.21,119.44,21269.0,113.0057,113.0719,112.6749,112.8923,21269.0
2022-05-23 14:10:00,119.43,119.69,119.43,119.61,24217.0,112.8829,113.1286,112.8829,113.053,24217.0
2022-05-23 14:20:00,119.61,119.7,119.45,119.53,26628.0,113.053,113.1381,112.9018,112.9774,26628.0
2022-05-23 14:30:00,119.56,119.72,119.44,119.69,11483.0,113.0057,113.157,112.8923,113.1286,11483.0
2022-05-23 14:40:00,119.69,119.8,119.36,119.46,16578.0,113.1286,113.2326,112.8167,112.9112,16578.0
2022-05-23 14:50:00,119.43,119.57,119.31,119.33,14483.0,112.8829,113.0152,112.7694,112.7883,14483.0
2022-05-23 15:00:00,119.41,119.65,119.38,119.65,15982.0,112.864,113.0908,112.8356,113.0908,15982.0
2022-05-23 15:10:00,119.66,119.68,119.3,119.55,29854.0,113.1002,113.1192,112.76,112.9963,29854.0
2022-05-23 15:20:00,119.62,119.69,119.1,119.36,19017.0,113.0624,113.1286,112.5709,112.8167,19017.0
2022-05-23 15:30:00,119.36,119.4,118.93,118.95,34754.0,112.8167,112.8545,112.4103,112.4292,34754.0
2022-05-23 15:40:00,118.93,118.94,118.64,118.8,79071.0,112.4103,112.4197,112.1362,112.2874,79071.0
2022-05-23 15:50:00,118.86,119.08,118.44,118.81,136435.0,112.3441,112.552,111.9471,112.2968,136435.0
2022-05-24 09:30:00,117.19,118.04,115.84,115.97,63584.0,110.7657,111.5691,109.4897,109.6125,63584.0
2022-05-24 09:40:00,115.95,116.75,115.67,116.37,30356.0,109.5936,110.3498,109.329,109.9906,30356.0
2022-05-24 09:50:00,116.33,116.37,115.0,115.07,49989.0,109.9528,109.9906,108.6957,108.7619,49989.0
2022-05-24 10:00:00,115.11,115.45,114.44,114.74,57259.0,108.7997,109.121,108.1664,108.45,57259.0
2022-05-24 10:10:00,114.8,115.27,114.3,114.55,20047.0,108.5067,108.9509,108.0341,108.2704,20047.0
2022-05-24 10:20:00,114.54,114.92,114.41,114.91,24254.0,108.2609,108.6201,108.1381,108.6106,24254.0
2022-05-24 10:30:00,114.94,114.94,114.31,114.56,22765.0,108.639,108.639,108.0435,108.2798,22765.0
2022-05-24 10:40:00,114.58,114.62,113.75,113.81,17914.0,108.2987,108.3365,107.5142,107.5709,17914.0
2022-05-24 10:50:00,113.84,114.27,113.77,114.12,30192.0,107.5993,108.0057,107.5331,107.8639,30192.0
2022-05-24 11:00:00,114.09,114.48,114.09,114.25,24142.0,107.8356,108.2042,107.8356,107.9868,24142.0
2022-05-24 11:10:00,114.3,114.71,114.21,114.29,38427.0,108.0341,108.4216,107.949,108.0246,38427.0
2022-05-24 11:20:00,114.27,114.84,114.27,114.84,34844.0,108.0057,108.5445,108.0057,108.5445,34844.0
2022-05-24 11:30:00,114.84,114.88,114.56,114.76,40631.0,108.5445,108.5823,108.2798,108.4689,40631.0
2022-05-24 11:40:00,114.75,115.61,114.7,115.44,24870.0,108.4594,109.2723,108.4122,109.1116,24870.0
2022-05-24 11:50:00,115.49,115.68,115.16,115.39,31093.0,109.1588,109.3384,108.8469,109.0643,31093.0
2022-05-24 12:00:00,115.39,116.1,115.36,116.1,37244.0,109.0643,109.7354,109.036,109.7354,37244.0
2022-05-24 12:10:00,116.13,116.69,116.08,116.44,37050.0,109.7638,110.2931,109.7165,110.0568,37050.0
2022-05-24 12:20:00,116.39,116.4,116.22,116.3,43896.0,110.0095,110.019,109.8488,109.9244,43896.0
2022-05-24 12:30:00,116.29,116.45,116.17,116.22,195657.0,109.915,110.0662,109.8016,109.8488,195657.0
2022-05-24 12:40:00,116.22,116.24,115.79,115.97,76104.0,109.8488,109.8677,109.4424,109.6125,76104.0
2022-05-24 12:50:00,115.98,116.22,115.84,115.93,27327.0,109.622,109.8488,109.4897,109.5747,27327.0
2022-05-24 13:00:00,115.86,115.93,115.67,115.83,70780.0,109.5086,109.5747,109.329,109.4802,70780.0
2022-05-24 13:10:00,115.8,115.96,115.69,115.85,47565.0,109.4519,109.6031,109.3479,109.4991,47565.0
2022-05-24 13:20:00,115.85,116.31,115.77,116.2,29690.0,109.4991,109.9339,109.4235,109.8299,29690.0
2022-05-24 13:30:00,116.18,116.18,115.62,116.02,17962.0,109.811,109.811,109.2817,109.6598,17962.0
2022-05-24 13:40:00,115.99,116.3,115.88,116.08,14145.0,109.6314,109.9244,109.5275,109.7165,14145.0
2022-05-24 13:50:00,116.08,116.41,115.97,116.32,16785.0,109.7165,110.0284,109.6125,109.9433,16785.0
2022-05-24 14:00:00,116.32,116.67,115.96,116.63,19603.0,109.9433,110.2742,109.6031,110.2364,19603.0
2022-05-24 14:10:00,116.58,117.1,116.31,116.42,18660.0,110.1891,110.6806,109.9339,110.0379,18660.0
2022-05-24 14:20:00,116.35,116.84,116.24,116.57,17786.0,109.9717,110.4348,109.8677,110.1796,17786.0
2022-05-24 14:30:00,116.61,116.82,116.45,116.82,13157.0,110.2174,110.4159,110.0662,110.4159,13157.0
2022-05-24 14:40:00,116.78,116.8,115.75,115.81,19305.0,110.3781,110.397,109.4046,109.4613,19305.0
2022-05-24 14:50:00,115.83,115.86,115.5,115.79,18857.0,109.4802,109.5086,109.1683,109.4424,18857.0
2022-05-24 15:00:00,115.79,116.37,115.79,116.2,20140.0,109.4424,109.9906,109.4424,109.8299,20140.0
2022-05-24 15:10:00,116.24,116.38,116.05,116.11,19688.0,109.8677,110.0001,109.6881,109.7449,19688.0
2022-05-24 15:20:00,116.14,116.45,115.88,116.33,20573.0,109.7732,110.0662,109.5275,109.9528,20573.0
2022-05-24 15:30:00,116.32,117.13,116.23,116.95,42603.0,109.9433,110.7089,109.8583,110.5388,42603.0
2022-05-24 15:40:00,117.02,117.3,116.74,116.92,67768.0,110.605,110.8696,110.3403,110.5105,67768.0
2022-05-24 15:50:00,116.98,117.16,116.41,116.87,130724.0,110.5672,110.7373,110.0284,110.4632,130724.0
2022-05-25 09:30:00,116.36,117.87,115.92,117.64,58434.0,109.9812,111.4084,109.5653,111.191,58434.0
2022-05-25 09:40:00,117.65,118.4,117.15,117.48,33001.0,111.2004,111.9093,110.7278,111.0398,33001.0
2022-05-25 09:50:00,117.49,118.5,117.44,118.21,25918.0,111.0492,112.0038,111.0019,111.7297,25918.0
2022-05-25 10:00:00,118.17,118.4,117.94,118.4,17220.0,111.6919,111.9093,111.4745,111.9093,17220.0
2022-05-25 10:10:00,118.47,119.0,118.21,119.0,26819.0,111.9755,112.4764,111.7297,112.4764,26819.0
2022-05-25 10:20:00,119.0,119.36,118.91,119.26,24045.0,112.4764,112.8167,112.3914,112.7222,24045.0
2022-05-25 10:30:00,119.29,119.75,119.17,119.75,26789.0,112.7505,113.1853,112.6371,113.1853,26789.0
2022-05-25 10:40:00,119.78,119.93,119.68,119.82,53937.0,113.2137,113.3554,113.1192,113.2515,53937.0
2022-05-25 10:50:00,119.87,120.06,119.35,119.82,24436.0,113.2987,113.4783,112.8072,113.2515,24436.0
2022-05-25 11:00:00,119.81,119.82,119.34,119.49,19060.0,113.242,113.2515,112.7978,112.9396,19060.0
2022-05-25 11:10:00,119.38,119.85,119.38,119.58,17532.0,112.8356,113.2798,112.8356,113.0246,17532.0
2022-05-25 11:20:00,119.54,119.62,119.34,119.52,18522.0,112.9868,113.0624,112.7978,112.9679,18522.0
2022-05-25 11:30:00,119.5,119.56,119.09,119.27,25775.0,112.949,113.0057,112.5615,112.7316,25775.0
2022-05-25 11:40:00,119.19,119.54,119.15,119.43,16045.0,112.656,112.9868,112.6182,112.8829,16045.0
2022-05-25 11:50:00,119.43,119.54,119.15,119.53,19824.0,112.8829,112.9868,112.6182,112.9774,19824.0
2022-05-25 12:00:00,119.54,119.86,119.46,119.7,26786.0,112.9868,113.2893,112.9112,113.1381,26786.0
2022-05-25 12:10:00,119.66,119.83,119.59,119.72,22476.0,113.1002,113.2609,113.0341,113.157,22476.0
2022-05-25 12:20:00,119.7,119.7,119.0,119.07,34068.0,113.1381,113.1381,112.4764,112.5426,34068.0
2022-05-25 12:30:00,119.12,119.25,118.88,118.95,14782.0,112.5898,112.7127,112.363,112.4292,14782.0
2022-05-25 12:40:00,118.98,119.48,118.98,119.39,12785.0,112.4575,112.9301,112.4575,112.845,12785.0
2022-05-25 12:50:00,119.41,119.41,118.99,119.26,17433.0,112.864,112.864,112.467,112.7222,17433.0
2022-05-25 13:00:00,119.28,119.28,119.08,119.19,15916.0,112.7411,112.7411,112.552,112.656,15916.0
2022-05-25 13:10:00,119.22,119.41,118.84,119.32,13845.0,112.6844,112.864,112.3252,112.7789,13845.0
2022-05-25 13:20:00,119.27,119.33,118.94,119.28,13626.0,112.7316,112.7883,112.4197,112.7411,13626.0
2022-05-25 13:30:00,119.27,119.44,119.12,119.24,19848.0,112.7316,112.8923,112.5898,112.7033,19848.0
2022-05-25 13:40:00,119.22,119.28,119.04,119.16,23259.0,112.6844,112.7411,112.5142,112.6277,23259.0
2022-05-25 13:50:00,119.18,119.27,118.94,119.21,20200.0,112.6466,112.7316,112.4197,112.6749,20200.0
2022-05-25 14:00:00,119.17,119.98,118.81,119.13,27189.0,112.6371,113.4027,112.2968,112.5993,27189.0
2022-05-25 14:10:00,119.14,120.09,119.09,119.71,31433.0,112.6088,113.5067,112.5615,113.1475,31433.0
2022-05-25 14:20:00,119.77,120.28,119.71,120.15,18899.0,113.2042,113.6863,113.1475,113.5634,18899.0
2022-05-25 14:30:00,120.16,120.35,119.99,120.09,19283.0,113.5728,113.7524,113.4122,113.5067,19283.0
2022-05-25 14:40:00,120.08,120.44,120.04,120.16,17815.0,113.4972,113.8375,113.4594,113.5728,17815.0
2022-05-25 14:50:00,120.15,120.73,120.05,120.64,23833.0,113.5634,114.1116,113.4689,114.0265,23833.0
2022-05-25 15:00:00,120.66,121.11,120.6,121.05,30205.0,114.0454,114.4708,113.9887,114.414,30205.0
2022-05-25 15:10:00,121.04,121.08,120.84,120.93,22937.0,114.4046,114.4424,114.2156,114.3006,22937.0
2022-05-25 15:20:00,120.98,121.0,120.75,120.88,20944.0,114.3479,114.3668,114.1305,114.2534,20944.0
2022-05-25 15:30:00,120.87,120.98,120.32,120.32,37986.0,114.2439,114.3479,113.7241,113.7241,37986.0
2022-05-25 15:40:00,120.32,120.49,120.15,120.19,69522.0,113.7241,113.8847,113.5634,113.6012,69522.0
2022-05-25 15:50:00,120.19,120.39,119.9,120.23,124017.0,113.6012,113.7902,113.3271,113.639,124017.0
2022-05-26 09:30:00,121.96,123.42,121.5,122.77,62004.0,115.2742,116.6541,114.8394,116.0398,62004.0
2022-05-26 09:40:00,122.82,123.96,122.69,123.69,29896.0,116.087,117.1645,115.9641,116.9093,29896.0
2022-05-26 09:50:00,123.69,124.5,123.5,124.31,55893.0,116.9093,117.6749,116.7297,117.4953,55893.0
2022-05-26 10:00:00,124.37,124.88,124.06,124.88,32605.0,117.552,118.0341,117.259,118.0341,32605.0
2022-05-26 10:10:00,124.76,125.2,124.54,125.13,53051.0,117.9207,118.3365,117.7127,118.2704,53051.0
2022-05-26 10:20:00,125.18,125.28,124.75,124.88,13543.0,118.3176,118.4122,117.9112,118.0341,13543.0
2022-05-26 10:30:00,124.91,125.14,124.69,124.89,18658.0,118.0624,118.2798,117.8545,118.0435,18658.0
2022-05-26 10:40:00,124.83,124.88,124.57,124.7,15860.0,117.9868,118.0341,117.7411,117.864,15860.0
2022-05-26 10:50:00,124.71,124.97,124.66,124.88,38491.0,117.8734,118.1192,117.8261,118.0341,38491.0
2022-05-26 11:00:00,124.81,125.01,124.75,124.97,14232.0,117.9679,118.157,117.9112,118.1192,14232.0
2022-05-26 11:10:00,124.99,125.23,124.95,124.97,19014.0,118.1381,118.3649,118.1002,118.1192,19014.0
2022-05-26 11:20:00,124.9,125.09,124.82,124.93,10349.0,118.053,118.2326,117.9774,118.0813,10349.0
2022-05-26 11:30:00,124.93,124.93,124.53,124.58,19738.0,118.0813,118.0813,117.7033,117.7505,19738.0
2022-05-26 11:40:00,124.54,124.55,124.33,124.33,12292.0,117.7127,117.7222,117.5142,117.5142,12292.0
2022-05-26 11:50:00,124.28,124.54,124.14,124.51,8776.0,117.467,117.7127,117.3347,117.6844,8776.0
2022-05-26 12:00:00,124.5,124.75,124.41,124.59,8408.0,117.6749,117.9112,117.5899,117.76,8408.0
2022-05-26 12:10:00,124.61,124.81,124.49,124.66,19034.0,117.7789,117.9679,117.6655,117.8261,19034.0
2022-05-26 12:20:00,124.65,124.86,124.62,124.84,8813.0,117.8167,118.0152,117.7883,117.9963,8813.0
2022-05-26 12:30:00,124.8,124.89,124.48,124.69,16472.0,117.9585,118.0435,117.656,117.8545,16472.0
2022-05-26 12:40:00,124.72,124.72,124.51,124.64,9720.0,117.8829,117.8829,117.6844,117.8072,9720.0
2022-05-26 12:50:00,124.65,124.65,124.52,124.61,20398.0,117.8167,117.8167,117.6938,117.7789,20398.0
2022-05-26 13:00:00,124.59,124.97,124.53,124.95,13723.0,117.76,118.1192,117.7033,118.1002,13723.0
2022-05-26 13:10:00,124.96,125.03,124.63,124.77,50084.0,118.1097,118.1759,117.7978,117.9301,50084.0
2022-05-26 13:20:00,124.77,124.77,124.27,124.37,48567.0,117.9301,117.9301,117.4575,117.552,48567.0
2022-05-26 13:30:00,124.37,124.57,124.33,124.45,19176.0,117.552,117.7411,117.5142,117.6277,19176.0
2022-05-26 13:40:00,124.42,124.46,124.29,124.34,11505.0,117.5993,117.6371,117.4764,117.5237,11505.0
2022-05-26 13:50:00,124.33,124.79,124.32,124.77,18160.0,117.5142,117.949,117.5048,117.9301,18160.0
2022-05-26 14:00:00,124.75,124.84,124.59,124.79,16360.0,117.9112,117.9963,117.76,117.949,16360.0
2022-05-26 14:10:00,124.85,124.92,124.77,124.79,7418.0,118.0057,118.0719,117.9301,117.949,7418.0
2022-05-26 14:20:00,124.83,124.93,124.65,124.65,7806.0,117.9868,118.0813,117.8167,117.8167,7806.0
2022-05-26 14:30:00,124.69,124.71,124.34,124.43,15168.0,117.8545,117.8734,117.5237,117.6088,15168.0
2022-05-26 14:40:00,124.39,124.53,124.24,124.52,20599.0,117.5709,117.7033,117.4292,117.6938,20599.0
2022-05-26 14:50:00,124.55,124.6,124.39,124.58,15044.0,117.7222,117.7694,117.5709,117.7505,15044.0
2022-05-26 15:00:00,124.58,124.6,124.15,124.41,30037.0,117.7505,117.7694,117.3441,117.5899,30037.0
2022-05-26 15:10:00,124.4,124.44,123.97,124.16,23092.0,117.5804,117.6182,117.174,117.3536,23092.0
2022-05-26 15:20:00,124.21,124.52,124.05,124.43,27943.0,117.4008,117.6938,117.2496,117.6088,27943.0
2022-05-26 15:30:00,124.42,124.59,124.35,124.59,42573.0,117.5993,117.76,117.5331,117.76,42573.0
2022-05-26 15:40:00,124.59,125.0,124.57,124.75,90643.0,117.76,118.1475,117.7411,117.9112,90643.0
2022-05-26 15:50:00,124.75,124.9,124.28,124.38,118660.0,117.9112,118.053,117.467,117.5615,118660.0
2022-05-27 09:30:00,124.49,125.77,124.42,125.62,63959.0,117.6655,118.8753,117.5993,118.7335,63959.0
2022-05-27 09:40:00,125.48,125.84,125.1,125.52,34655.0,118.6012,118.9415,118.242,118.639,34655.0
2022-05-27 09:50:00,125.5,126.07,125.47,125.47,33026.0,118.6201,119.1589,118.5917,118.5917,33026.0
2022-05-27 10:00:00,125.57,125.67,125.06,125.63,14602.0,118.6863,118.7808,118.2042,118.743,14602.0
2022-05-27 10:10:00,125.61,125.87,125.2,125.66,29494.0,118.7241,118.9698,118.3365,118.7713,29494.0
2022-05-27 10:20:00,125.68,125.92,125.41,125.59,24228.0,118.7902,119.0171,118.535,118.7052,24228.0
2022-05-27 10:30:00,125.64,125.69,125.07,125.17,33317.0,118.7524,118.7997,118.2137,118.3082,33317.0
2022-05-27 10:40:00,125.21,125.39,125.08,125.36,16053.0,118.346,118.5161,118.2231,118.4878,16053.0
2022-05-27 10:50:00,125.38,125.47,125.13,125.25,25125.0,118.5067,118.5917,118.2704,118.3838,25125.0
2022-05-27 11:00:00,125.26,125.59,125.13,125.51,44015.0,118.3933,118.7052,118.2704,118.6296,44015.0
2022-05-27 11:10:00,125.57,125.68,125.39,125.6,18277.0,118.6863,118.7902,118.5161,118.7146,18277.0
2022-05-27 11:20:00,125.58,125.7,125.44,125.63,19104.0,118.6957,118.8091,118.5634,118.743,19104.0
2022-05-27 11:30:00,125.62,125.77,125.42,125.61,13908.0,118.7335,118.8753,118.5445,118.7241,13908.0
2022-05-27 11:40:00,125.64,125.96,125.59,125.91,12992.0,118.7524,119.0549,118.7052,119.0076,12992.0
2022-05-27 11:50:00,125.88,125.92,125.69,125.76,9681.0,118.9793,119.0171,118.7997,118.8658,9681.0
2022-05-27 12:00:00,125.73,125.95,125.72,125.81,17797.0,118.8375,119.0454,118.828,118.9131,17797.0
2022-05-27 12:10:00,125.78,125.9,125.66,125.77,12997.0,118.8847,118.9982,118.7713,118.8753,12997.0
2022-05-27 12:20:00,125.77,125.77,125.53,125.6,21045.0,118.8753,118.8753,118.6485,118.7146,21045.0
2022-05-27 12:30:00,125.61,125.7,125.43,125.52,11650.0,118.7241,118.8091,118.5539,118.639,11650.0
2022-05-27 12:40:00,125.5,125.59,125.21,125.21,13506.0,118.6201,118.7052,118.346,118.346,13506.0
2022-05-27 12:50:00,125.19,125.44,125.08,125.37,12894.0,118.3271,118.5634,118.2231,118.4972,12894.0
2022-05-27 13:00:00,125.37,125.39,125.21,125.35,12360.0,118.4972,118.5161,118.346,118.4783,12360.0
2022-05-27 13:10:00,125.34,125.39,125.22,125.31,8529.0,118.4689,118.5161,118.3554,118.4405,8529.0
2022-05-27 13:20:00,125.31,125.31,124.93,124.98,18340.0,118.4405,118.4405,118.0813,118.1286,18340.0
2022-05-27 13:30:00,125.0,125.12,124.84,124.95,16861.0,118.1475,118.2609,117.9963,118.1002,16861.0
2022-05-27 13:40:00,124.93,124.94,124.67,124.9,16774.0,118.0813,118.0908,117.8356,118.053,16774.0
2022-05-27 13:50:00,124.9,124.98,124.84,124.96,14870.0,118.053,118.1286,117.9963,118.1097,14870.0
2022-05-27 14:00:00,124.97,125.2,124.86,125.11,16397.0,118.1192,118.3365,118.0152,118.2515,16397.0
2022-05-27 14:10:00,125.1,125.43,125.08,125.41,16944.0,118.242,118.5539,118.2231,118.535,16944.0
2022-05-27 14:20:00,125.42,125.6,125.38,125.56,8021.0,118.5445,118.7146,118.5067,118.6768,8021.0
2022-05-27 14:30:00,125.57,125.76,125.57,125.63,21872.0,118.6863,118.8658,118.6863,118.743,21872.0
2022-05-27 14:40:00,125.61,125.74,125.55,125.71,14564.0,118.7241,118.8469,118.6674,118.8186,14564.0
2022-05-27 14:50:00,125.71,125.83,125.67,125.8,20950.0,118.8186,118.932,118.7808,118.9037,20950.0
2022-05-27 15:00:00,125.79,126.11,125.76,126.03,18361.0,118.8942,119.1967,118.8658,119.121,18361.0
2022-05-27 15:10:00,126.05,126.22,126.01,126.17,18833.0,119.1399,119.3006,119.1021,119.2534,18833.0
2022-05-27 15:20:00,126.18,126.38,126.14,126.36,25788.0,119.2628,119.4519,119.225,119.433,25788.0
2022-05-27 15:30:00,126.34,126.42,126.13,126.2,43149.0,119.4141,119.4897,119.2156,119.2817,43149.0
2022-05-27 15:40:00,126.18,126.34,126.09,126.12,56724.0,119.2628,119.4141,119.1778,119.2061,56724.0
2022-05-27 15:50:00,126.15,126.46,125.94,126.46,186244.0,119.2345,119.5275,119.036,119.5275,186244.0
2022-05-31 09:30:00,124.96,126.14,124.71,125.71,72222.0,118.1097,119.225,117.8734,118.8186,72222.0
2022-05-31 09:40:00,125.69,126.49,125.47,126.32,35775.0,118.7997,119.5558,118.5917,119.3951,35775.0
2022-05-31 09:50:00,126.25,127.34,126.25,127.1,30419.0,119.329,120.3592,119.329,120.1324,30419.0
2022-05-31 10:00:00,127.06,127.19,126.44,126.59,42200.0,120.0946,120.2175,119.5086,119.6503,42200.0
2022-05-31 10:10:00,126.7,127.56,126.34,127.56,25491.0,119.7543,120.5672,119.4141,120.5672,25491.0
2022-05-31 10:20:00,127.58,127.86,127.3,127.31,27849.0,120.5861,120.8507,120.3214,120.3309,27849.0
2022-05-31 10:30:00,127.28,127.68,126.54,126.68,28541.0,120.3025,120.6806,119.6031,119.7354,28541.0
2022-05-31 10:40:00,126.71,127.16,126.65,127.05,17881.0,119.7638,120.1891,119.7071,120.0851,17881.0
2022-05-31 10:50:00,126.97,127.37,126.97,126.97,17591.0,120.0095,120.3876,120.0095,120.0095,17591.0
2022-05-31 11:00:00,126.97,126.99,126.5,126.72,27758.0,120.0095,120.0284,119.5653,119.7732,27758.0
2022-05-31 11:10:00,126.74,126.92,126.5,126.65,22386.0,119.7921,119.9623,119.5653,119.7071,22386.0
2022-05-31 11:20:00,126.62,127.06,126.59,126.78,24452.0,119.6787,120.0946,119.6503,119.8299,24452.0
2022-05-31 11:30:00,126.8,127.15,126.67,127.03,18846.0,119.8488,120.1796,119.726,120.0662,18846.0
2022-05-31 11:40:00,127.03,127.43,126.97,127.39,20136.0,120.0662,120.4443,120.0095,120.4065,20136.0
2022-05-31 11:50:00,127.4,127.77,127.35,127.75,24113.0,120.4159,120.7657,120.3687,120.7468,24113.0
2022-05-31 12:00:00,127.77,127.96,127.73,127.82,21131.0,120.7657,120.9452,120.7279,120.8129,21131.0
2022-05-31 12:10:00,127.79,127.85,127.36,127.53,17940.0,120.7846,120.8413,120.3781,120.5388,17940.0
2022-05-31 12:20:00,127.6,127.63,127.35,127.63,10263.0,120.605,120.6333,120.3687,120.6333,10263.0
2022-05-31 12:30:00,127.62,128.01,127.59,127.99,10209.0,120.6239,120.9925,120.5955,120.9736,10209.0
2022-05-31 12:40:00,127.99,128.08,127.86,128.06,13831.0,120.9736,121.0587,120.8507,121.0398,13831.0
2022-05-31 12:50:00,128.09,128.27,127.92,127.98,16426.0,121.0681,121.2382,120.9074,120.9641,16426.0
2022-05-31 13:00:00,127.96,128.2,127.68,128.14,15093.0,120.9452,121.1721,120.6806,121.1154,15093.0
2022-05-31 13:10:00,128.1,128.1,127.46,127.54,11546.0,121.0776,121.0776,120.4727,120.5483,11546.0
2022-05-31 13:20:00,127.61,127.71,127.42,127.58,10607.0,120.6144,120.7089,120.4348,120.5861,10607.0
2022-05-31 13:30:00,127.54,128.04,127.5,127.94,14051.0,120.5483,121.0209,120.5105,120.9263,14051.0
2022-05-31 13:40:00,127.95,128.13,127.92,128.06,16260.0,120.9358,121.1059,120.9074,121.0398,16260.0
2022-05-31 13:50:00,128.06,128.68,128.04,128.65,14607.0,121.0398,121.6258,121.0209,121.5974,14607.0
2022-05-31 14:00:00,128.56,128.64,128.31,128.5,18524.0,121.5123,121.588,121.2761,121.4556,18524.0
2022-05-31 14:10:00,128.51,128.83,128.51,128.77,25866.0,121.4651,121.7675,121.4651,121.7108,25866.0
2022-05-31 14:20:00,128.85,128.95,128.4,128.52,25853.0,121.7865,121.881,121.3611,121.4745,25853.0
2022-05-31 14:30:00,128.5,128.58,128.35,128.49,14876.0,121.4556,121.5313,121.3139,121.4462,14876.0
2022-05-31 14:40:00,128.49,128.49,127.66,127.75,18152.0,121.4462,121.4462,120.6617,120.7468,18152.0
2022-05-31 14:50:00,127.78,127.9,127.49,127.82,20822.0,120.7751,120.8885,120.501,120.8129,20822.0
2022-05-31 15:00:00,127.82,128.16,127.56,128.16,26264.0,120.8129,121.1343,120.5672,121.1343,26264.0
2022-05-31 15:10:00,128.14,128.47,127.87,128.02,27180.0,121.1154,121.4273,120.8602,121.002,27180.0
2022-05-31 15:20:00,128.05,128.51,128.04,128.5,23055.0,121.0303,121.4651,121.0209,121.4556,23055.0
2022-05-31 15:30:00,128.44,128.76,128.44,128.69,28135.0,121.3989,121.7014,121.3989,121.6352,28135.0
2022-05-31 15:40:00,128.71,128.82,128.25,128.31,63305.0,121.6541,121.7581,121.2193,121.2761,63305.0
2022-05-31 15:50:00,128.34,128.73,127.62,127.93,233594.0,121.3044,121.673,120.6239,120.9169,233594.0
2022-06-01 09:30:00,127.76,128.54,126.72,126.77,92949.0,120.7562,121.4934,119.7732,119.8205,92949.0
2022-06-01 09:40:00,126.8,127.47,126.73,127.16,34406.0,119.8488,120.4821,119.7827,120.1891,34406.0
2022-06-01 09:50:00,127.15,127.28,126.3,126.56,31025.0,120.1796,120.3025,119.3762,119.622,31025.0
2022-06-01 10:00:00,126.51,126.91,126.03,126.3,37270.0,119.5747,119.9528,119.121,119.3762,37270.0
2022-06-01 10:10:00,126.36,126.48,125.25,125.31,26988.0,119.433,119.5464,118.3838,118.4405,26988.0
2022-06-01 10:20:00,125.32,125.38,124.98,125.07,51521.0,118.45,118.5067,118.1286,118.2137,51521.0
2022-06-01 10:30:00,125.09,125.09,124.67,124.74,55264.0,118.2326,118.2326,117.8356,117.9018,55264.0
2022-06-01 10:40:00,124.8,124.99,124.59,124.59,21797.0,117.9585,118.1381,117.76,117.76,21797.0
2022-06-01 10:50:00,124.57,125.19,124.54,125.1,53152.0,117.7411,118.3271,117.7127,118.242,53152.0
2022-06-01 11:00:00,125.09,125.1,124.27,124.28,25487.0,118.2326,118.242,117.4575,117.467,25487.0
2022-06-01 11:10:00,124.28,124.6,123.91,124.14,38195.0,117.467,117.7694,117.1173,117.3347,38195.0
2022-06-01 11:20:00,124.12,124.12,123.62,123.91,29560.0,117.3158,117.3158,116.8432,117.1173,29560.0
2022-06-01 11:30:00,123.91,124.03,123.6,123.68,30402.0,117.1173,117.2307,116.8243,116.8999,30402.0
2022-06-01 11:40:00,123.7,123.8,123.46,123.55,16930.0,116.9188,117.0133,116.6919,116.777,16930.0
2022-06-01 11:50:00,123.54,123.91,123.51,123.77,8257.0,116.7675,117.1173,116.7392,116.9849,8257.0
2022-06-01 12:00:00,123.77,123.78,123.43,123.72,17165.0,116.9849,116.9944,116.6636,116.9377,17165.0
2022-06-01 12:10:00,123.73,123.91,123.47,123.9,15140.0,116.9471,117.1173,116.7014,117.1078,15140.0
2022-06-01 12:20:00,123.87,124.18,123.84,123.9,19366.0,117.0795,117.3725,117.0511,117.1078,19366.0
2022-06-01 12:30:00,123.86,124.29,123.83,124.14,18998.0,117.07,117.4764,117.0416,117.3347,18998.0
2022-06-01 12:40:00,124.16,124.43,123.85,123.91,31175.0,117.3536,117.6088,117.0606,117.1173,31175.0
2022-06-01 12:50:00,123.93,124.33,123.65,124.26,14368.0,117.1362,117.5142,116.8715,117.4481,14368.0
2022-06-01 13:00:00,124.3,124.54,124.12,124.54,13764.0,117.4859,117.7127,117.3158,117.7127,13764.0
2022-06-01 13:10:00,124.57,125.21,124.44,125.19,24991.0,117.7411,118.346,117.6182,118.3271,24991.0
2022-06-01 13:20:00,125.23,125.47,125.07,125.37,71930.0,118.3649,118.5917,118.2137,118.4972,71930.0
2022-06-01 13:30:00,125.37,125.38,125.11,125.29,21214.0,118.4972,118.5067,118.2515,118.4216,21214.0
2022-06-01 13:40:00,125.27,125.41,125.21,125.32,14987.0,118.4027,118.535,118.346,118.45,14987.0
2022-06-01 13:50:00,125.3,125.51,125.03,125.19,37760.0,118.4311,118.6296,118.1759,118.3271,37760.0
2022-06-01 14:00:00,125.18,125.53,125.14,125.41,23394.0,118.3176,118.6485,118.2798,118.535,23394.0
2022-06-01 14:10:00,125.43,125.61,125.37,125.42,25330.0,118.5539,118.7241,118.4972,118.5445,25330.0
2022-06-01 14:20:00,125.39,126.29,125.39,126.12,42119.0,118.5161,119.3668,118.5161,119.2061,42119.0
2022-06-01 14:30:00,126.13,126.22,125.86,125.86,18726.0,119.2156,119.3006,118.9604,118.9604,18726.0
2022-06-01 14:40:00,125.87,126.2,125.84,126.01,19211.0,118.9698,119.2817,118.9415,119.1021,19211.0
2022-06-01 14:50:00,125.94,125.97,125.5,125.52,29354.0,119.036,119.0643,118.6201,118.639,29354.0
2022-06-01 15:00:00,125.53,125.7,125.31,125.65,34678.0,118.6485,118.8091,118.4405,118.7619,34678.0
2022-06-01 15:10:00,125.62,126.07,125.6,125.92,24700.0,118.7335,119.1589,118.7146,119.0171,24700.0
2022-06-01 15:20:00,125.93,126.02,125.78,125.87,27617.0,119.0265,119.1116,118.8847,118.9698,27617.0
2022-06-01 15:30:00,125.78,125.83,125.3,125.73,30233.0,118.8847,118.932,118.4311,118.8375,30233.0
2022-06-01 15:40:00,125.75,125.89,125.51,125.69,35833.0,118.8564,118.9887,118.6296,118.7997,35833.0
2022-06-01 15:50:00,125.72,125.96,124.93,124.93,119384.0,118.828,119.0549,118.0813,118.0813,119384.0
2022-06-02 09:30:00,125.73,126.27,124.85,126.09,45073.0,118.8375,119.3479,118.0057,119.1778,45073.0
2022-06-02 09:40:00,126.02,126.02,124.74,125.21,26449.0,119.1116,119.1116,117.9018,118.346,26449.0
2022-06-02 09:50:00,125.15,125.15,124.33,125.01,20154.0,118.2893,118.2893,117.5142,118.157,20154.0
2022-06-02 10:00:00,125.0,125.4,124.44,124.45,28344.0,118.1475,118.5256,117.6182,117.6277,28344.0
2022-06-02 10:10:00,124.51,125.54,124.51,124.63,20856.0,117.6844,118.6579,117.6844,117.7978,20856.0
2022-06-02 10:20:00,124.64,124.75,123.78,124.24,32457.0,117.8072,117.9112,116.9944,117.4292,32457.0
2022-06-02 10:30:00,124.34,124.56,124.17,124.53,21942.0,117.5237,117.7316,117.363,117.7033,21942.0
2022-06-02 10:40:00,124.55,124.63,124.13,124.31,18487.0,117.7222,117.7978,117.3252,117.4953,18487.0
2022-06-02 10:50:00,124.33,124.88,124.2,124.86,22613.0,117.5142,118.0341,117.3914,118.0152,22613.0
2022-06-02 11:00:00,124.77,125.31,124.76,125.25,25020.0,117.9301,118.4405,117.9207,118.3838,25020.0
2022-06-02 11:10:00,125.33,125.57,125.22,125.22,19812.0,118.4594,118.6863,118.3554,118.3554,19812.0
2022-06-02 11:20:00,125.26,125.71,125.16,125.71,22693.0,118.3933,118.8186,118.2987,118.8186,22693.0
2022-06-02 11:30:00,125.76,125.78,125.45,125.52,15425.0,118.8658,118.8847,118.5728,118.639,15425.0
2022-06-02 11:40:00,125.54,126.13,125.54,126.13,18956.0,118.6579,119.2156,118.6579,119.2156,18956.0
2022-06-02 11:50:00,126.15,126.2,125.69,125.73,20611.0,119.2345,119.2817,118.7997,118.8375,20611.0
2022-06-02 12:00:00,125.74,126.14,125.74,125.96,21127.0,118.8469,119.225,118.8469,119.0549,21127.0
2022-06-02 12:10:00,125.92,126.29,125.9,126.22,13645.0,119.0171,119.3668,118.9982,119.3006,13645.0
2022-06-02 12:20:00,126.2,126.56,126.12,126.46,15766.0,119.2817,119.622,119.2061,119.5275,15766.0
2022-06-02 12:30:00,126.47,126.65,126.42,126.57,15481.0,119.5369,119.7071,119.4897,119.6314,15481.0
2022-06-02 12:40:00,126.54,126.58,126.05,126.08,20252.0,119.6031,119.6409,119.1399,119.1683,20252.0
2022-06-02 12:50:00,126.09,126.39,126.07,126.38,11565.0,119.1778,119.4613,119.1589,119.4519,11565.0
2022-06-02 13:00:00,126.4,126.52,126.29,126.33,13037.0,119.4708,119.5842,119.3668,119.4046,13037.0
2022-06-02 13:10:00,126.33,126.46,126.1,126.46,10994.0,119.4046,119.5275,119.1872,119.5275,10994.0
2022-06-02 13:20:00,126.45,126.75,126.37,126.75,19744.0,119.518,119.8016,119.4424,119.8016,19744.0
2022-06-02 13:30:00,126.74,126.87,126.68,126.77,19128.0,119.7921,119.915,119.7354,119.8205,19128.0
2022-06-02 13:40:00,126.71,126.75,126.41,126.67,17588.0,119.7638,119.8016,119.4802,119.726,17588.0
2022-06-02 13:50:00,126.66,126.77,126.48,126.76,11003.0,119.7165,119.8205,119.5464,119.811,11003.0
2022-06-02 14:00:00,126.77,126.99,126.69,126.84,14606.0,119.8205,120.0284,119.7449,119.8866,14606.0
2022-06-02 14:10:00,126.84,126.89,126.61,126.62,14293.0,119.8866,119.9339,119.6692,119.6787,14293.0
2022-06-02 14:20:00,126.61,126.75,126.56,126.59,24692.0,119.6692,119.8016,119.622,119.6503,24692.0
2022-06-02 14:30:00,126.58,126.87,126.58,126.83,13538.0,119.6409,119.915,119.6409,119.8772,13538.0
2022-06-02 14:40:00,126.86,126.93,126.66,126.85,17471.0,119.9055,119.9717,119.7165,119.8961,17471.0
2022-06-02 14:50:00,126.81,126.88,126.29,126.3,14433.0,119.8583,119.9244,119.3668,119.3762,14433.0
2022-06-02 15:00:00,126.29,126.57,126.29,126.41,17437.0,119.3668,119.6314,119.3668,119.4802,17437.0
2022-06-02 15:10:00,126.36,126.67,126.33,126.6,19387.0,119.433,119.726,119.4046,119.6598,19387.0
2022-06-02 15:20:00,126.59,126.72,126.31,126.43,36170.0,119.6503,119.7732,119.3857,119.4991,36170.0
2022-06-02 15:30:00,126.45,126.48,126.11,126.15,22601.0,119.518,119.5464,119.1967,119.2345,22601.0
2022-06-02 15:40:00,126.14,126.23,126.03,126.03,74632.0,119.225,119.3101,119.121,119.121,74632.0
2022-06-02 15:50:00,126.06,126.4,126.0,126.34,304942.0,119.1494,119.4708,119.0927,119.4141,304942.0
2022-06-03 09:30:00,124.88,125.59,124.17,125.06,65427.0,118.0341,118.7052,117.363,118.2042,65427.0
2022-06-03 09:40:00,125.06,125.23,124.14,124.14,36915.0,118.2042,118.3649,117.3347,117.3347,36915.0
2022-06-03 09:50:00,124.14,124.66,123.58,124.41,20882.0,117.3347,117.8261,116.8054,117.5899,20882.0
2022-06-03 10:00:00,124.49,124.54,123.97,124.18,35120.0,117.6655,117.7127,117.174,117.3725,35120.0
2022-06-03 10:10:00,124.17,124.6,123.95,124.54,23106.0,117.363,117.7694,117.1551,117.7127,23106.0
2022-06-03 10:20:00,124.52,124.53,124.03,124.15,11453.0,117.6938,117.7033,117.2307,117.3441,11453.0
2022-06-03 10:30:00,124.02,124.57,123.83,124.07,14516.0,117.2212,117.7411,117.0416,117.2685,14516.0
2022-06-03 10:40:00,124.06,124.54,123.78,124.47,14102.0,117.259,117.7127,116.9944,117.6466,14102.0
2022-06-03 10:50:00,124.48,124.61,124.17,124.43,26339.0,117.656,117.7789,117.363,117.6088,26339.0
2022-06-03 11:00:00,124.4,124.44,124.11,124.17,18343.0,117.5804,117.6182,117.3063,117.363,18343.0
2022-06-03 11:10:00,124.11,124.48,123.87,124.38,22988.0,117.3063,117.656,117.0795,117.5615,22988.0
2022-06-03 11:20:00,124.4,124.56,124.32,124.54,21704.0,117.5804,117.7316,117.5048,117.7127,21704.0
2022-06-03 11:30:00,124.58,125.12,124.54,125.0,48215.0,117.7505,118.2609,117.7127,118.1475,48215.0
2022-06-03 11:40:00,124.98,125.07,124.67,124.67,45187.0,118.1286,118.2137,117.8356,117.8356,45187.0
2022-06-03 11:50:00,124.65,124.88,124.55,124.83,22756.0,117.8167,118.0341,117.7222,117.9868,22756.0
2022-06-03 12:00:00,124.82,125.0,124.56,124.57,55670.0,117.9774,118.1475,117.7316,117.7411,55670.0
2022-06-03 12:10:00,124.6,124.85,124.37,124.37,7859.0,117.7694,118.0057,117.552,117.552,7859.0
2022-06-03 12:20:00,124.25,124.75,124.22,124.73,13056.0,117.4386,117.9112,117.4103,117.8923,13056.0
2022-06-03 12:30:00,124.72,124.86,124.55,124.76,33114.0,117.8829,118.0152,117.7222,117.9207,33114.0
2022-06-03 12:40:00,124.73,124.79,124.25,124.41,58571.0,117.8923,117.949,117.4386,117.5899,58571.0
2022-06-03 12:50:00,124.39,125.19,124.29,125.18,46131.0,117.5709,118.3271,117.4764,118.3176,46131.0
2022-06-03 13:00:00,125.19,125.74,125.14,125.5,26028.0,118.3271,118.8469,118.2798,118.6201,26028.0
2022-06-03 13:10:00,125.44,125.44,124.88,124.96,23473.0,118.5634,118.5634,118.0341,118.1097,23473.0
2022-06-03 13:20:00,124.91,125.13,124.88,125.02,9265.0,118.0624,118.2704,118.0341,118.1664,9265.0
2022-06-03 13:30:00,125.02,125.02,124.71,124.82,11386.0,118.1664,118.1664,117.8734,117.9774,11386.0
2022-06-03 13:40:00,124.8,124.8,124.38,124.51,11933.0,117.9585,117.9585,117.5615,117.6844,11933.0
2022-06-03 13:50:00,124.51,124.56,124.19,124.3,14700.0,117.6844,117.7316,117.3819,117.4859,14700.0
2022-06-03 14:00:00,124.2,124.37,124.09,124.21,16636.0,117.3914,117.552,117.2874,117.4008,16636.0
2022-06-03 14:10:00,124.23,124.47,124.22,124.36,11819.0,117.4197,117.6466,117.4103,117.5426,11819.0
2022-06-03 14:20:00,124.35,124.59,124.2,124.52,13487.0,117.5331,117.76,117.3914,117.6938,13487.0
2022-06-03 14:30:00,124.54,124.54,123.92,123.92,12221.0,117.7127,117.7127,117.1267,117.1267,12221.0
2022-06-03 14:40:00,123.88,124.0,123.81,124.0,11955.0,117.0889,117.2023,117.0227,117.2023,11955.0
2022-06-03 14:50:00,124.01,124.05,123.86,123.98,12789.0,117.2118,117.2496,117.07,117.1834,12789.0
2022-06-03 15:00:00,124.02,124.11,123.67,123.7,16613.0,117.2212,117.3063,116.8904,116.9188,16613.0
2022-06-03 15:10:00,123.73,123.86,123.6,123.72,23039.0,116.9471,117.07,116.8243,116.9377,23039.0
2022-06-03 15:20:00,123.74,124.1,123.6,124.08,24201.0,116.9566,117.2968,116.8243,117.2779,24201.0
2022-06-03 15:30:00,124.1,124.32,123.83,124.18,36463.0,117.2968,117.5048,117.0416,117.3725,36463.0
2022-06-03 15:40:00,124.19,124.23,123.87,123.99,45761.0,117.3819,117.4197,117.0795,117.1929,45761.0
2022-06-03 15:50:00,124.0,124.29,123.85,124.05,111100.0,117.2023,117.4764,117.0606,117.2496,111100.0
2022-06-06 09:30:00,125.26,125.67,123.49,125.63,58347.0,118.3933,118.7808,116.7203,118.743,58347.0
2022-06-06 09:40:00,125.63,126.2,125.29,126.09,41608.0,118.743,119.2817,118.4216,119.1778,41608.0
2022-06-06 09:50:00,126.11,126.37,125.82,126.07,35486.0,119.1967,119.4424,118.9226,119.1589,35486.0
2022-06-06 10:00:00,126.14,126.77,126.1,126.64,31297.0,119.225,119.8205,119.1872,119.6976,31297.0
2022-06-06 10:10:00,126.61,127.07,126.6,126.91,27354.0,119.6692,120.104,119.6598,119.9528,27354.0
2022-06-06 10:20:00,126.91,127.1,126.88,127.03,36004.0,119.9528,120.1324,119.9244,120.0662,36004.0
2022-06-06 10:30:00,127.04,127.08,126.58,126.73,22438.0,120.0757,120.1135,119.6409,119.7827,22438.0
2022-06-06 10:40:00,126.76,127.26,126.63,127.21,55125.0,119.811,120.2836,119.6882,120.2364,55125.0
2022-06-06 10:50:00,127.22,127.36,127.01,127.27,21062.0,120.2458,120.3781,120.0473,120.2931,21062.0
2022-06-06 11:00:00,127.3,127.32,126.75,126.78,27253.0,120.3214,120.3403,119.8016,119.8299,27253.0
2022-06-06 11:10:00,126.75,126.75,125.84,125.87,21332.0,119.8016,119.8016,118.9415,118.9698,21332.0
2022-06-06 11:20:00,125.85,126.07,125.72,125.99,12140.0,118.9509,119.1589,118.828,119.0832,12140.0
2022-06-06 11:30:00,125.95,126.04,125.81,125.81,12796.0,119.0454,119.1305,118.9131,118.9131,12796.0
2022-06-06 11:40:00,125.79,126.0,125.63,125.63,14745.0,118.8942,119.0927,118.743,118.743,14745.0
2022-06-06 11:50:00,125.6,125.89,125.6,125.85,8465.0,118.7146,118.9887,118.7146,118.9509,8465.0
2022-06-06 12:00:00,125.83,125.83,125.3,125.43,31188.0,118.932,118.932,118.4311,118.5539,31188.0
2022-06-06 12:10:00,125.43,125.52,125.23,125.37,18870.0,118.5539,118.639,118.3649,118.4972,18870.0
2022-06-06 12:20:00,125.34,125.47,125.16,125.16,10518.0,118.4689,118.5917,118.2987,118.2987,10518.0
2022-06-06 12:30:00,125.21,125.52,125.1,125.49,10040.0,118.346,118.639,118.242,118.6106,10040.0
2022-06-06 12:40:00,125.48,125.64,125.48,125.48,8415.0,118.6012,118.7524,118.6012,118.6012,8415.0
2022-06-06 12:50:00,125.48,125.76,125.4,125.68,10592.0,118.6012,118.8658,118.5256,118.7902,10592.0
2022-06-06 13:00:00,125.7,125.72,125.58,125.68,6406.0,118.8091,118.828,118.6957,118.7902,6406.0
2022-06-06 13:10:00,125.72,125.74,125.59,125.72,10285.0,118.828,118.8469,118.7052,118.828,10285.0
2022-06-06 13:20:00,125.69,125.97,125.62,125.9,11050.0,118.7997,119.0643,118.7335,118.9982,11050.0
2022-06-06 13:30:00,125.87,126.42,125.81,126.33,16070.0,118.9698,119.4897,118.9131,119.4046,16070.0
2022-06-06 13:40:00,126.36,126.86,126.35,126.86,24248.0,119.433,119.9055,119.4235,119.9055,24248.0
2022-06-06 13:50:00,126.82,127.09,126.79,127.05,30067.0,119.8677,120.1229,119.8394,120.0851,30067.0
2022-06-06 14:00:00,127.06,127.16,126.83,126.9,19757.0,120.0946,120.1891,119.8772,119.9434,19757.0
2022-06-06 14:10:00,126.93,127.0,126.56,126.62,27096.0,119.9717,120.0379,119.622,119.6787,27096.0
2022-06-06 14:20:00,126.61,126.62,126.04,126.21,16617.0,119.6692,119.6787,119.1305,119.2912,16617.0
2022-06-06 14:30:00,126.17,126.24,125.75,125.75,17137.0,119.2534,119.3195,118.8564,118.8564,17137.0
2022-06-06 14:40:00,125.79,126.05,125.64,125.99,13845.0,118.8942,119.1399,118.7524,119.0832,13845.0
2022-06-06 14:50:00,125.99,126.1,125.63,126.03,25672.0,119.0832,119.1872,118.743,119.121,25672.0
2022-06-06 15:00:00,126.01,126.09,125.76,125.81,14468.0,119.1021,119.1778,118.8658,118.9131,14468.0
2022-06-06 15:10:00,125.79,126.05,125.69,125.81,16548.0,118.8942,119.1399,118.7997,118.9131,16548.0
2022-06-06 15:20:00,125.78,125.98,125.57,125.72,23589.0,118.8847,119.0738,118.6863,118.828,23589.0
2022-06-06 15:30:00,125.7,125.94,125.55,125.61,30880.0,118.8091,119.036,118.6674,118.7241,30880.0
2022-06-06 15:40:00,125.6,125.91,125.48,125.5,26706.0,118.7146,119.0076,118.6012,118.6201,26706.0
2022-06-06 15:50:00,125.57,125.91,125.51,125.64,65514.0,118.6863,119.0076,118.6296,118.7524,65514.0
2022-06-07 09:30:00,124.48,125.48,124.17,124.98,37797.0,117.656,118.6012,117.363,118.1286,37797.0
2022-06-07 09:40:00,124.98,125.14,124.49,124.51,24719.0,118.1286,118.2798,117.6655,117.6844,24719.0
2022-06-07 09:50:00,124.57,125.26,124.54,124.79,17597.0,117.7411,118.3933,117.7127,117.949,17597.0
2022-06-07 10:00:00,124.73,125.21,124.69,124.87,19199.0,117.8923,118.346,117.8545,118.0246,19199.0
2022-06-07 10:10:00,124.79,124.83,124.55,124.69,19553.0,117.949,117.9868,117.7222,117.8545,19553.0
2022-06-07 10:20:00,124.75,125.47,124.64,125.42,19354.0,117.9112,118.5917,117.8072,118.5445,19354.0
2022-06-07 10:30:00,125.5,126.24,125.46,126.15,17704.0,118.6201,119.3195,118.5823,119.2345,17704.0
2022-06-07 10:40:00,126.16,126.66,126.15,126.59,16326.0,119.2439,119.7165,119.2345,119.6503,16326.0
2022-06-07 10:50:00,126.61,126.84,126.51,126.72,32733.0,119.6692,119.8866,119.5747,119.7732,32733.0
2022-06-07 11:00:00,126.81,127.06,126.53,127.05,51814.0,119.8583,120.0946,119.5936,120.0851,51814.0
2022-06-07 11:10:00,127.06,127.39,127.0,127.13,12341.0,120.0946,120.4065,120.0379,120.1607,12341.0
2022-06-07 11:20:00,127.15,127.16,126.5,126.75,11838.0,120.1796,120.1891,119.5653,119.8016,11838.0
2022-06-07 11:30:00,126.72,126.83,126.56,126.64,11911.0,119.7732,119.8772,119.622,119.6976,11911.0
2022-06-07 11:40:00,126.67,126.69,126.47,126.5,24828.0,119.726,119.7449,119.5369,119.5653,24828.0
2022-06-07 11:50:00,126.46,126.79,126.42,126.66,11423.0,119.5275,119.8394,119.4897,119.7165,11423.0
2022-06-07 12:00:00,126.7,126.85,126.61,126.74,11635.0,119.7543,119.8961,119.6692,119.7921,11635.0
2022-06-07 12:10:00,126.8,126.94,126.6,126.66,16548.0,119.8488,119.9812,119.6598,119.7165,16548.0
2022-06-07 12:20:00,126.65,127.0,126.51,126.95,15453.0,119.7071,120.0379,119.5747,119.9906,15453.0
2022-06-07 12:30:00,126.96,127.29,126.83,127.15,14633.0,120.0001,120.312,119.8772,120.1796,14633.0
2022-06-07 12:40:00,127.16,127.64,127.16,127.63,15177.0,120.1891,120.6428,120.1891,120.6333,15177.0
2022-06-07 12:50:00,127.69,127.83,127.52,127.52,30780.0,120.69,120.8224,120.5294,120.5294,30780.0
2022-06-07 13:00:00,127.55,128.0,127.53,128.0,26034.0,120.5577,120.983,120.5388,120.983,26034.0
2022-06-07 13:10:00,128.03,128.15,127.95,127.96,26697.0,121.0114,121.1248,120.9358,120.9452,26697.0
2022-06-07 13:20:00,127.95,128.03,127.7,127.83,12553.0,120.9358,121.0114,120.6995,120.8224,12553.0
2022-06-07 13:30:00,127.84,127.85,127.66,127.76,13691.0,120.8318,120.8413,120.6617,120.7562,13691.0
2022-06-07 13:40:00,127.81,127.89,127.69,127.89,17780.0,120.8035,120.8791,120.69,120.8791,17780.0
2022-06-07 13:50:00,127.89,127.91,127.45,127.54,13041.0,120.8791,120.898,120.4632,120.5483,13041.0
2022-06-07 14:00:00,127.56,127.86,127.52,127.81,15058.0,120.5672,120.8507,120.5294,120.8035,15058.0
2022-06-07 14:10:00,127.88,128.09,127.88,127.95,11194.0,120.8696,121.0681,120.8696,120.9358,11194.0
2022-06-07 14:20:00,127.93,128.04,127.84,128.01,20549.0,120.9169,121.0209,120.8318,120.9925,20549.0
2022-06-07 14:30:00,128.0,128.23,127.95,127.99,15117.0,120.983,121.2004,120.9358,120.9736,15117.0
2022-06-07 14:40:00,128.01,128.01,127.46,127.46,12177.0,120.9925,120.9925,120.4727,120.4727,12177.0
2022-06-07 14:50:00,127.48,127.82,127.46,127.82,11050.0,120.4916,120.8129,120.4727,120.8129,11050.0
2022-06-07 15:00:00,127.8,128.0,127.76,127.81,18571.0,120.794,120.983,120.7562,120.8035,18571.0
2022-06-07 15:10:00,127.81,128.02,127.69,128.01,15960.0,120.8035,121.002,120.69,120.9925,15960.0
2022-06-07 15:20:00,128.02,128.08,127.91,128.03,15766.0,121.002,121.0587,120.898,121.0114,15766.0
2022-06-07 15:30:00,128.04,128.49,128.02,128.49,24032.0,121.0209,121.4462,121.002,121.4462,24032.0
2022-06-07 15:40:00,128.53,128.57,128.34,128.47,43070.0,121.484,121.5218,121.3044,121.4273,43070.0
2022-06-07 15:50:00,128.46,128.61,128.14,128.23,126197.0,121.4178,121.5596,121.1154,121.2004,126197.0
2022-06-08 09:30:00,126.6,127.42,126.31,127.38,52574.0,119.6598,120.4348,119.3857,120.397,52574.0
2022-06-08 09:40:00,127.23,127.63,126.95,127.62,46973.0,120.2553,120.6333,119.9906,120.6239,46973.0
2022-06-08 09:50:00,127.66,127.95,127.49,127.8,22990.0,120.6617,120.9358,120.501,120.794,22990.0
2022-06-08 10:00:00,127.81,127.82,127.28,127.38,18965.0,120.8035,120.8129,120.3025,120.397,18965.0
2022-06-08 10:10:00,127.32,127.32,126.25,126.41,34914.0,120.3403,120.3403,119.329,119.4802,34914.0
2022-06-08 10:20:00,126.42,126.67,126.24,126.25,16035.0,119.4897,119.726,119.3195,119.329,16035.0
2022-06-08 10:30:00,126.22,126.55,126.15,126.28,26133.0,119.3006,119.6125,119.2345,119.3573,26133.0
2022-06-08 10:40:00,126.29,126.65,126.02,126.33,19820.0,119.3668,119.7071,119.1116,119.4046,19820.0
2022-06-08 10:50:00,126.28,126.4,125.8,125.92,19784.0,119.3573,119.4708,118.9037,119.0171,19784.0
2022-06-08 11:00:00,125.95,126.23,125.89,126.1,15186.0,119.0454,119.3101,118.9887,119.1872,15186.0
2022-06-08 11:10:00,126.08,126.51,126.06,126.44,18474.0,119.1683,119.5747,119.1494,119.5086,18474.0
2022-06-08 11:20:00,126.4,126.45,126.27,126.41,17203.0,119.4708,119.518,119.3479,119.4802,17203.0
2022-06-08 11:30:00,126.41,126.54,126.34,126.41,11517.0,119.4802,119.6031,119.4141,119.4802,11517.0
2022-06-08 11:40:00,126.41,126.51,126.07,126.12,18999.0,119.4802,119.5747,119.1589,119.2061,18999.0
2022-06-08 11:50:00,126.09,126.21,126.03,126.1,12459.0,119.1778,119.2912,119.121,119.1872,12459.0
2022-06-08 12:00:00,126.1,126.41,125.96,126.0,13213.0,119.1872,119.4802,119.0549,119.0927,13213.0
2022-06-08 12:10:00,126.02,126.19,126.01,126.15,12048.0,119.1116,119.2723,119.1021,119.2345,12048.0
2022-06-08 12:20:00,126.17,126.19,125.55,125.62,23148.0,119.2534,119.2723,118.6674,118.7335,23148.0
2022-06-08 12:30:00,125.6,125.6,124.9,124.9,28350.0,118.7146,118.7146,118.053,118.053,28350.0
2022-06-08 12:40:00,124.9,124.95,124.33,124.74,14965.0,118.053,118.1002,117.5142,117.9018,14965.0
2022-06-08 12:50:00,124.77,124.98,124.77,124.97,13799.0,117.9301,118.1286,117.9301,118.1192,13799.0
2022-06-08 13:00:00,124.97,125.19,124.73,125.16,21204.0,118.1192,118.3271,117.8923,118.2987,21204.0
2022-06-08 13:10:00,125.12,125.31,124.93,125.29,17270.0,118.2609,118.4405,118.0813,118.4216,17270.0
2022-06-08 13:20:00,125.31,125.32,125.04,125.04,12829.0,118.4405,118.45,118.1853,118.1853,12829.0
2022-06-08 13:30:00,125.02,125.02,124.46,124.56,23359.0,118.1664,118.1664,117.6371,117.7316,23359.0
2022-06-08 13:40:00,124.54,125.01,124.49,124.9,20099.0,117.7127,118.157,117.6655,118.053,20099.0
2022-06-08 13:50:00,124.94,125.05,124.72,124.91,19282.0,118.0908,118.1948,117.8829,118.0624,19282.0
2022-06-08 14:00:00,124.92,125.2,124.85,125.02,20767.0,118.0719,118.3365,118.0057,118.1664,20767.0
2022-06-08 14:10:00,124.98,125.17,124.95,125.09,14345.0,118.1286,118.3082,118.1002,118.2326,14345.0
2022-06-08 14:20:00,125.14,125.29,124.81,124.98,15923.0,118.2798,118.4216,117.9679,118.1286,15923.0
2022-06-08 14:30:00,124.95,125.09,124.64,124.8,15254.0,118.1002,118.2326,117.8072,117.9585,15254.0
2022-06-08 14:40:00,124.81,125.29,124.8,125.14,31532.0,117.9679,118.4216,117.9585,118.2798,31532.0
2022-06-08 14:50:00,125.12,125.35,125.05,125.35,22599.0,118.2609,118.4783,118.1948,118.4783,22599.0
2022-06-08 15:00:00,125.33,125.35,124.96,125.15,23676.0,118.4594,118.4783,118.1097,118.2893,23676.0
2022-06-08 15:10:00,125.13,125.47,125.13,125.42,26083.0,118.2704,118.5917,118.2704,118.5445,26083.0
2022-06-08 15:20:00,125.42,125.8,125.4,125.74,36053.0,118.5445,118.9037,118.5256,118.8469,36053.0
2022-06-08 15:30:00,125.75,125.97,125.69,125.93,93813.0,118.8564,119.0643,118.7997,119.0265,93813.0
2022-06-08 15:40:00,125.92,125.93,125.06,125.11,74726.0,119.0171,119.0265,118.2042,118.2515,74726.0
2022-06-08 15:50:00,125.12,125.4,124.98,125.17,181069.0,118.2609,118.5256,118.1286,118.3082,181069.0
2022-06-09 09:30:00,124.87,125.05,123.6,123.65,55564.0,118.0246,118.1948,116.8243,116.8715,55564.0
2022-06-09 09:40:00,123.66,123.83,123.0,123.0,58944.0,116.881,117.0416,116.2571,116.2571,58944.0
2022-06-09 09:50:00,123.07,123.43,123.03,123.41,36203.0,116.3233,116.6636,116.2855,116.6447,36203.0
2022-06-09 10:00:00,123.41,123.41,122.5,122.52,42150.0,116.6447,116.6447,115.7846,115.8035,42150.0
2022-06-09 10:10:00,122.51,122.78,122.09,122.5,41368.0,115.794,116.0492,115.397,115.7846,41368.0
2022-06-09 10:20:00,122.5,123.17,122.5,123.17,54687.0,115.7846,116.4178,115.7846,116.4178,54687.0
2022-06-09 10:30:00,123.3,123.61,123.09,123.4,13357.0,116.5407,116.8337,116.3422,116.6352,13357.0
2022-06-09 10:40:00,123.41,123.45,122.85,123.01,18628.0,116.6447,116.6825,116.1154,116.2666,18628.0
2022-06-09 10:50:00,122.89,122.97,122.43,122.96,20763.0,116.1532,116.2288,115.7184,116.2193,20763.0
2022-06-09 11:00:00,122.96,123.03,122.47,122.62,24390.0,116.2193,116.2855,115.7562,115.898,24390.0
2022-06-09 11:10:00,122.64,123.14,122.64,122.96,13237.0,115.9169,116.3895,115.9169,116.2193,13237.0
2022-06-09 11:20:00,123.03,123.47,123.01,123.21,19554.0,116.2855,116.7014,116.2666,116.4556,19554.0
2022-06-09 11:30:00,123.19,123.32,123.03,123.24,9406.0,116.4367,116.5596,116.2855,116.484,9406.0
2022-06-09 11:40:00,123.23,123.74,123.18,123.26,16216.0,116.4745,116.9566,116.4273,116.5029,16216.0
2022-06-09 11:50:00,123.22,123.53,123.08,123.46,13163.0,116.4651,116.7581,116.3328,116.6919,13163.0
2022-06-09 12:00:00,123.45,123.5,122.8,122.93,17512.0,116.6825,116.7297,116.0681,116.191,17512.0
2022-06-09 12:10:00,122.93,122.93,122.62,122.7,17306.0,116.191,116.191,115.898,115.9736,17306.0
2022-06-09 12:20:00,122.73,123.02,122.72,122.94,22101.0,116.0019,116.2761,115.9925,116.2004,22101.0
2022-06-09 12:30:00,122.94,123.03,122.79,122.87,23494.0,116.2004,116.2855,116.0587,116.1343,23494.0
2022-06-09 12:40:00,122.86,123.14,122.73,122.82,17406.0,116.1248,116.3895,116.0019,116.087,17406.0
2022-06-09 12:50:00,122.8,123.12,122.61,123.1,15973.0,116.0681,116.3706,115.8885,116.3517,15973.0
2022-06-09 13:00:00,123.14,123.29,122.85,122.85,12579.0,116.3895,116.5313,116.1154,116.1154,12579.0
2022-06-09 13:10:00,122.89,122.98,122.77,122.91,14517.0,116.1532,116.2382,116.0398,116.1721,14517.0
2022-06-09 13:20:00,122.87,122.93,122.39,122.44,15315.0,116.1343,116.191,115.6806,115.7278,15315.0
2022-06-09 13:30:00,122.42,122.46,122.09,122.23,37776.0,115.7089,115.7468,115.397,115.5294,37776.0
2022-06-09 13:40:00,122.23,122.27,122.1,122.23,28627.0,115.5294,115.5672,115.4065,115.5294,28627.0
2022-06-09 13:50:00,122.24,122.43,122.07,122.39,27558.0,115.5388,115.7184,115.3781,115.6806,27558.0
2022-06-09 14:00:00,122.4,122.4,121.95,121.97,27352.0,115.69,115.69,115.2647,115.2836,27352.0
2022-06-09 14:10:00,121.98,122.0,121.47,121.57,34339.0,115.2931,115.312,114.811,114.9055,34339.0
2022-06-09 14:20:00,121.56,121.73,121.3,121.49,29529.0,114.8961,115.0568,114.6503,114.8299,29529.0
2022-06-09 14:30:00,121.48,121.48,121.05,121.09,31377.0,114.8205,114.8205,114.414,114.4519,31377.0
2022-06-09 14:40:00,121.09,121.09,120.75,120.89,32846.0,114.4519,114.4519,114.1305,114.2628,32846.0
2022-06-09 14:50:00,120.89,121.02,120.58,120.58,38839.0,114.2628,114.3857,113.9698,113.9698,38839.0
2022-06-09 15:00:00,120.57,120.57,120.08,120.1,61895.0,113.9604,113.9604,113.4972,113.5161,61895.0
2022-06-09 15:10:00,120.13,120.24,119.94,120.07,68617.0,113.5445,113.6485,113.3649,113.4878,68617.0
2022-06-09 15:20:00,120.09,120.33,120.02,120.04,89928.0,113.5067,113.7335,113.4405,113.4594,89928.0
2022-06-09 15:30:00,120.01,120.08,119.47,119.77,124486.0,113.4311,113.4972,112.9207,113.2042,124486.0
2022-06-09 15:40:00,119.76,119.81,119.31,119.46,130231.0,113.1948,113.242,112.7694,112.9112,130231.0
2022-06-09 15:50:00,119.46,119.6,119.24,119.36,253399.0,112.9112,113.0435,112.7033,112.8167,253399.0
2022-06-10 09:30:00,115.84,117.19,115.62,116.7,64417.0,109.4897,110.7657,109.2817,110.3025,64417.0
2022-06-10 09:40:00,116.61,116.82,115.76,115.84,48419.0,110.2174,110.4159,109.414,109.4897,48419.0
2022-06-10 09:50:00,115.77,115.81,114.77,114.77,43724.0,109.4235,109.4613,108.4783,108.4783,43724.0
2022-06-10 10:00:00,114.81,114.9,113.86,114.01,40361.0,108.5161,108.6012,107.6182,107.76,40361.0
2022-06-10 10:10:00,113.96,114.09,113.43,113.59,41038.0,107.7127,107.8356,107.2118,107.363,41038.0
2022-06-10 10:20:00,113.58,113.84,113.37,113.48,57841.0,107.3536,107.5993,107.1551,107.259,57841.0
2022-06-10 10:30:00,113.48,113.95,113.44,113.89,52468.0,107.259,107.7033,107.2212,107.6466,52468.0
2022-06-10 10:40:00,113.87,114.24,113.86,114.16,51452.0,107.6277,107.9774,107.6182,107.9018,51452.0
2022-06-10 10:50:00,114.13,114.63,113.9,113.9,52947.0,107.8734,108.346,107.656,107.656,52947.0
2022-06-10 11:00:00,113.86,113.98,113.23,113.32,43802.0,107.6182,107.7316,107.0227,107.1078,43802.0
2022-06-10 11:10:00,113.36,113.41,113.03,113.27,39646.0,107.1456,107.1929,106.8337,107.0605,39646.0
2022-06-10 11:20:00,113.27,113.53,112.61,112.76,39087.0,107.0605,107.3063,106.4367,106.5785,39087.0
2022-06-10 11:30:00,112.75,112.93,112.31,112.32,26634.0,106.5691,106.7392,106.1532,106.1626,26634.0
2022-06-10 11:40:00,112.3,112.74,112.14,112.21,48386.0,106.1437,106.5596,105.9925,106.0587,48386.0
2022-06-10 11:50:00,112.2,112.63,112.11,112.54,24928.0,106.0492,106.4556,105.9641,106.3706,24928.0
2022-06-10 12:00:00,112.53,113.09,112.52,113.09,26912.0,106.3611,106.8904,106.3517,106.8904,26912.0
2022-06-10 12:10:00,113.11,113.12,112.25,112.39,46466.0,106.9093,106.9188,106.0965,106.2288,46466.0
2022-06-10 12:20:00,112.39,112.58,112.01,112.22,26186.0,106.2288,106.4084,105.8696,106.0681,26186.0
2022-06-10 12:30:00,112.17,112.59,112.0,112.58,34097.0,106.0208,106.4178,105.8602,106.4084,34097.0
2022-06-10 12:40:00,112.59,112.82,112.15,112.23,31029.0,106.4178,106.6352,106.0019,106.0776,31029.0
2022-06-10 12:50:00,112.21,112.21,111.67,111.9,22782.0,106.0587,106.0587,105.5483,105.7656,22782.0
2022-06-10 13:00:00,111.91,112.05,111.44,112.05,48188.0,105.7751,105.9074,105.3309,105.9074,48188.0
2022-06-10 13:10:00,112.09,112.26,111.89,112.23,40218.0,105.9452,106.1059,105.7562,106.0776,40218.0
2022-06-10 13:20:00,112.24,112.57,112.18,112.57,27478.0,106.087,106.3989,106.0303,106.3989,27478.0
2022-06-10 13:30:00,112.56,113.01,112.51,112.85,41844.0,106.3895,106.8148,106.3422,106.6636,41844.0
2022-06-10 13:40:00,112.84,112.85,112.45,112.79,36525.0,106.6541,106.6636,106.2855,106.6069,36525.0
2022-06-10 13:50:00,112.83,112.96,112.12,112.23,63181.0,106.6447,106.7675,105.9736,106.0776,63181.0
2022-06-10 14:00:00,112.25,112.33,111.87,112.27,39619.0,106.0965,106.1721,105.7373,106.1154,39619.0
2022-06-10 14:10:00,112.32,113.0,112.25,112.86,106963.0,106.1626,106.8053,106.0965,106.673,106963.0
2022-06-10 14:20:00,112.89,113.06,112.28,112.29,39619.0,106.7014,106.8621,106.1248,106.1343,39619.0
2022-06-10 14:30:00,112.32,112.62,112.15,112.15,24308.0,106.1626,106.4462,106.0019,106.0019,24308.0
2022-06-10 14:40:00,112.13,112.72,111.9,112.7,38690.0,105.983,106.5407,105.7656,106.5218,38690.0
2022-06-10 14:50:00,112.67,113.02,112.47,112.88,52910.0,106.4934,106.8243,106.3044,106.6919,52910.0
2022-06-10 15:00:00,112.92,113.06,112.39,112.53,89635.0,106.7297,106.8621,106.2288,106.3611,89635.0
2022-06-10 15:10:00,112.53,113.08,112.5,112.96,56547.0,106.3611,106.881,106.3328,106.7675,56547.0
2022-06-10 15:20:00,112.97,113.27,112.55,112.9,55486.0,106.777,107.0605,106.38,106.7108,55486.0
2022-06-10 15:30:00,112.87,113.01,112.52,112.81,163000.0,106.6825,106.8148,106.3517,106.6258,163000.0
2022-06-10 15:40:00,112.76,112.86,112.15,112.29,189236.0,106.5785,106.673,106.0019,106.1343,189236.0
2022-06-10 15:50:00,112.27,112.66,112.15,112.57,434102.0,106.1154,106.484,106.0019,106.3989,434102.0
2022-06-13 09:30:00,109.01,110.91,108.75,110.11,107853.0,103.0341,104.8299,102.7883,104.0738,107853.0
2022-06-13 09:40:00,110.01,110.71,109.41,109.41,58761.0,103.9793,104.6409,103.4122,103.4122,58761.0
2022-06-13 09:50:00,109.4,109.72,108.88,109.06,63972.0,103.4027,103.7052,102.9112,103.0813,63972.0
2022-06-13 10:00:00,109.04,110.05,109.04,109.94,28118.0,103.0624,104.0171,103.0624,103.9131,28118.0
2022-06-13 10:10:00,109.86,110.01,108.72,108.82,26109.0,103.8375,103.9793,102.76,102.8545,26109.0
2022-06-13 10:20:00,108.79,108.97,108.2,108.29,37769.0,102.8261,102.9963,102.2685,102.3535,37769.0
2022-06-13 10:30:00,108.28,108.37,107.86,107.98,45612.0,102.3441,102.4292,101.9471,102.0605,45612.0
2022-06-13 10:40:00,107.95,107.95,107.43,107.52,27184.0,102.0322,102.0322,101.5407,101.6258,27184.0
2022-06-13 10:50:00,107.53,107.73,107.26,107.3,23413.0,101.6352,101.8242,101.38,101.4178,23413.0
2022-06-13 11:00:00,107.28,107.38,107.01,107.24,78638.0,101.3989,101.4934,101.1437,101.3611,78638.0
2022-06-13 11:10:00,107.24,108.48,107.21,108.46,41788.0,101.3611,102.5331,101.3328,102.5142,41788.0
2022-06-13 11:20:00,108.43,108.7,108.09,108.15,44982.0,102.4859,102.7411,102.1645,102.2212,44982.0
2022-06-13 11:30:00,108.15,108.91,107.96,108.88,27489.0,102.2212,102.9396,102.0416,102.9112,27489.0
2022-06-13 11:40:00,108.94,109.46,108.74,109.45,70381.0,102.9679,103.4594,102.7789,103.45,70381.0
2022-06-13 11:50:00,109.43,109.52,108.82,109.1,159024.0,103.4311,103.5161,102.8545,103.1191,159024.0
2022-06-13 12:00:00,109.13,109.47,108.82,109.08,60705.0,103.1475,103.4689,102.8545,103.1002,60705.0
2022-06-13 12:10:00,109.07,109.46,108.85,108.99,23685.0,103.0908,103.4594,102.8829,103.0152,23685.0
2022-06-13 12:20:00,108.96,109.17,108.78,108.95,28042.0,102.9868,103.1853,102.8167,102.9774,28042.0
2022-06-13 12:30:00,108.91,109.91,108.78,109.77,68508.0,102.9396,103.8847,102.8167,103.7524,68508.0
2022-06-13 12:40:00,109.81,109.81,108.86,108.86,67379.0,103.7902,103.7902,102.8923,102.8923,67379.0
2022-06-13 12:50:00,108.86,109.12,108.4,108.43,83406.0,102.8923,103.138,102.4575,102.4859,83406.0
2022-06-13 13:00:00,108.44,108.44,108.04,108.19,47965.0,102.4953,102.4953,102.1173,102.259,47965.0
2022-06-13 13:10:00,108.18,108.19,107.84,108.07,30583.0,102.2496,102.259,101.9282,102.1456,30583.0
2022-06-13 13:20:00,108.06,108.06,107.71,107.83,22630.0,102.1362,102.1362,101.8053,101.9188,22630.0
2022-06-13 13:30:00,107.85,107.95,107.52,107.94,36351.0,101.9377,102.0322,101.6258,102.0227,36351.0
2022-06-13 13:40:00,107.95,108.84,107.85,108.82,43433.0,102.0322,102.8734,101.9377,102.8545,43433.0
2022-06-13 13:50:00,108.82,108.93,108.39,108.7,101098.0,102.8545,102.9585,102.4481,102.7411,101098.0
2022-06-13 14:00:00,108.7,108.75,107.65,107.65,35442.0,102.7411,102.7883,101.7486,101.7486,35442.0
2022-06-13 14:10:00,107.6,107.68,107.33,107.52,34369.0,101.7014,101.777,101.4462,101.6258,34369.0
2022-06-13 14:20:00,107.54,107.94,107.45,107.8,30531.0,101.6447,102.0227,101.5596,101.8904,30531.0
2022-06-13 14:30:00,107.78,108.48,107.6,108.4,29883.0,101.8715,102.5331,101.7014,102.4575,29883.0
2022-06-13 14:40:00,108.39,108.61,108.22,108.26,31723.0,102.4481,102.656,102.2874,102.3252,31723.0
2022-06-13 14:50:00,108.16,108.24,107.64,107.64,121179.0,102.2307,102.3063,101.7392,101.7392,121179.0
2022-06-13 15:00:00,107.59,107.92,107.38,107.85,111811.0,101.6919,102.0038,101.4934,101.9377,111811.0
2022-06-13 15:10:00,107.84,108.34,107.44,107.78,70441.0,101.9282,102.4008,101.5501,101.8715,70441.0
2022-06-13 15:20:00,107.74,107.93,107.09,107.11,53362.0,101.8337,102.0133,101.2193,101.2382,53362.0
2022-06-13 15:30:00,107.08,107.33,106.69,106.83,104286.0,101.2099,101.4462,100.8413,100.9736,104286.0
2022-06-13 15:40:00,106.84,106.99,106.65,106.71,117491.0,100.983,101.1248,100.8035,100.8602,117491.0
2022-06-13 15:50:00,106.71,107.12,106.28,107.07,202997.0,100.8602,101.2477,100.4537,101.2004,202997.0
2022-06-14 09:30:00,108.11,108.44,107.18,107.99,54143.0,102.1834,102.4953,101.3044,102.07,54143.0
2022-06-14 09:40:00,107.97,108.32,107.2,108.1,28026.0,102.0511,102.3819,101.3233,102.174,28026.0
2022-06-14 09:50:00,107.85,108.48,107.5,108.31,24251.0,101.9377,102.5331,101.6069,102.3725,24251.0
2022-06-14 10:00:00,108.23,108.55,107.28,107.39,24221.0,102.2968,102.5993,101.3989,101.5029,24221.0
2022-06-14 10:10:00,107.43,107.87,107.05,107.07,24762.0,101.5407,101.9566,101.1815,101.2004,24762.0
2022-06-14 10:20:00,107.0,107.24,106.71,106.94,14992.0,101.1343,101.3611,100.8602,101.0776,14992.0
2022-06-14 10:30:00,106.86,107.4,106.86,107.01,14171.0,101.0019,101.5123,101.0019,101.1437,14171.0
2022-06-14 10:40:00,107.0,107.25,106.68,107.23,26815.0,101.1343,101.3706,100.8318,101.3517,26815.0
2022-06-14 10:50:00,107.22,107.5,107.17,107.26,14781.0,101.3422,101.6069,101.2949,101.38,14781.0
2022-06-14 11:00:00,107.24,107.49,106.74,106.77,20534.0,101.3611,101.5974,100.8885,100.9169,20534.0
2022-06-14 11:10:00,106.68,106.68,106.27,106.37,28194.0,100.8318,100.8318,100.4443,100.5388,28194.0
2022-06-14 11:20:00,106.36,107.0,106.11,106.6,24439.0,100.5294,101.1343,100.2931,100.7562,24439.0
2022-06-14 11:30:00,106.61,107.18,106.46,106.8,17083.0,100.7656,101.3044,100.6239,100.9452,17083.0
2022-06-14 11:40:00,106.83,107.31,106.77,106.95,20153.0,100.9736,101.4273,100.9169,101.087,20153.0
2022-06-14 11:50:00,106.89,107.45,106.88,107.34,20144.0,101.0303,101.5596,101.0208,101.4556,20144.0
2022-06-14 12:00:00,107.28,107.28,106.83,106.87,12436.0,101.3989,101.3989,100.9736,101.0114,12436.0
2022-06-14 12:10:00,106.88,107.11,106.62,107.09,10436.0,101.0208,101.2382,100.7751,101.2193,10436.0
2022-06-14 12:20:00,107.06,107.06,106.73,106.84,12556.0,101.191,101.191,100.8791,100.983,12556.0
2022-06-14 12:30:00,106.87,106.94,106.49,106.7,12526.0,101.0114,101.0776,100.6522,100.8507,12526.0
2022-06-14 12:40:00,106.61,106.75,106.51,106.63,10289.0,100.7656,100.898,100.6711,100.7846,10289.0
2022-06-14 12:50:00,106.6,107.0,106.44,106.91,9633.0,100.7562,101.1343,100.605,101.0492,9633.0
2022-06-14 13:00:00,107.01,107.18,106.73,107.17,10763.0,101.1437,101.3044,100.8791,101.2949,10763.0
2022-06-14 13:10:00,107.12,107.54,106.96,107.45,18129.0,101.2477,101.6447,101.0965,101.5596,18129.0
2022-06-14 13:20:00,107.47,107.59,106.94,106.95,14869.0,101.5785,101.6919,101.0776,101.087,14869.0
2022-06-14 13:30:00,106.93,106.94,106.43,106.43,27238.0,101.0681,101.0776,100.5955,100.5955,27238.0
2022-06-14 13:40:00,106.41,106.42,105.93,106.09,49744.0,100.5766,100.5861,100.1229,100.2742,49744.0
2022-06-14 13:50:00,106.06,106.44,106.05,106.28,21470.0,100.2458,100.605,100.2363,100.4537,21470.0
2022-06-14 14:00:00,106.22,106.83,106.22,106.79,30584.0,100.397,100.9736,100.397,100.9358,30584.0
2022-06-14 14:10:00,106.78,106.79,106.52,106.58,29937.0,100.9263,100.9358,100.6806,100.7373,29937.0
2022-06-14 14:20:00,106.58,106.78,106.43,106.68,26891.0,100.7373,100.9263,100.5955,100.8318,26891.0
2022-06-14 14:30:00,106.65,106.66,106.39,106.59,17690.0,100.8035,100.8129,100.5577,100.7467,17690.0
2022-06-14 14:40:00,106.59,106.61,106.06,106.1,12736.0,100.7467,100.7656,100.2458,100.2836,12736.0
2022-06-14 14:50:00,106.07,106.16,105.86,105.99,22913.0,100.2553,100.3403,100.0568,100.1796,22913.0
2022-06-14 15:00:00,105.96,106.25,105.79,105.79,29750.0,100.1513,100.4254,99.9906,99.9906,29750.0
2022-06-14 15:10:00,105.8,105.95,105.54,105.59,18291.0,100.0001,100.1418,99.7543,99.8016,18291.0
2022-06-14 15:20:00,105.62,106.19,105.6,106.11,28403.0,99.8299,100.3687,99.811,100.2931,28403.0
2022-06-14 15:30:00,106.14,106.79,106.1,106.76,68769.0,100.3214,100.9358,100.2836,100.9074,68769.0
2022-06-14 15:40:00,106.76,106.91,106.35,106.66,55813.0,100.9074,101.0492,100.5199,100.8129,55813.0
2022-06-14 15:50:00,106.66,106.75,106.37,106.6,127067.0,100.8129,100.898,100.5388,100.7562,127067.0
2022-06-15 09:30:00,108.71,109.33,107.54,108.03,61709.0,102.7505,103.3365,101.6447,102.1078,61709.0
2022-06-15 09:40:00,108.12,108.84,108.06,108.12,48602.0,102.1929,102.8734,102.1362,102.1929,48602.0
2022-06-15 09:50:00,108.1,108.32,107.67,107.72,52643.0,102.174,102.3819,101.7675,101.8148,52643.0
2022-06-15 10:00:00,107.72,108.51,107.7,108.11,31636.0,101.8148,102.5615,101.7959,102.1834,31636.0
2022-06-15 10:10:00,108.15,108.35,107.9,108.29,24604.0,102.2212,102.4103,101.9849,102.3535,24604.0
2022-06-15 10:20:00,108.22,108.76,108.14,108.73,27495.0,102.2874,102.7978,102.2118,102.7694,27495.0
2022-06-15 10:30:00,108.75,108.86,108.21,108.56,27781.0,102.7883,102.8923,102.2779,102.6087,27781.0
2022-06-15 10:40:00,108.54,108.7,108.33,108.43,23099.0,102.5898,102.7411,102.3914,102.4859,23099.0
2022-06-15 10:50:00,108.43,108.66,108.12,108.54,31118.0,102.4859,102.7033,102.1929,102.5898,31118.0
2022-06-15 11:00:00,108.54,108.68,108.11,108.11,19540.0,102.5898,102.7222,102.1834,102.1834,19540.0
2022-06-15 11:10:00,108.09,108.22,107.7,107.7,23053.0,102.1645,102.2874,101.7959,101.7959,23053.0
2022-06-15 11:20:00,107.68,108.13,107.52,108.09,14590.0,101.777,102.2023,101.6258,102.1645,14590.0
2022-06-15 11:30:00,108.04,108.52,108.02,108.43,15977.0,102.1173,102.5709,102.0984,102.4859,15977.0
2022-06-15 11:40:00,108.41,108.88,108.38,108.85,11646.0,102.467,102.9112,102.4386,102.8829,11646.0
2022-06-15 11:50:00,108.79,109.08,108.76,108.93,14464.0,102.8261,103.1002,102.7978,102.9585,14464.0
2022-06-15 12:00:00,108.95,109.1,108.82,108.99,15307.0,102.9774,103.1191,102.8545,103.0152,15307.0
2022-06-15 12:10:00,109.0,109.2,108.99,109.08,14277.0,103.0246,103.2137,103.0152,103.1002,14277.0
2022-06-15 12:20:00,109.06,109.21,109.02,109.04,10601.0,103.0813,103.2231,103.0435,103.0624,10601.0
2022-06-15 12:30:00,109.06,109.2,108.71,108.76,19837.0,103.0813,103.2137,102.7505,102.7978,19837.0
2022-06-15 12:40:00,108.69,108.69,108.28,108.48,26592.0,102.7316,102.7316,102.3441,102.5331,26592.0
2022-06-15 12:50:00,108.51,108.51,108.0,108.09,14355.0,102.5615,102.5615,102.0794,102.1645,14355.0
2022-06-15 13:00:00,108.07,108.16,107.93,108.02,11921.0,102.1456,102.2307,102.0133,102.0984,11921.0
2022-06-15 13:10:00,108.03,108.24,108.03,108.13,12917.0,102.1078,102.3063,102.1078,102.2023,12917.0
2022-06-15 13:20:00,108.12,108.38,108.05,108.31,15713.0,102.1929,102.4386,102.1267,102.3725,15713.0
2022-06-15 13:30:00,108.32,108.4,108.16,108.23,10203.0,102.3819,102.4575,102.2307,102.2968,10203.0
2022-06-15 13:40:00,108.31,108.38,107.99,108.01,24601.0,102.3725,102.4386,102.07,102.0889,24601.0
2022-06-15 13:50:00,108.01,108.65,107.89,108.48,16436.0,102.0889,102.6938,101.9755,102.5331,16436.0
2022-06-15 14:00:00,108.48,109.21,106.58,107.17,76379.0,102.5331,103.2231,100.7373,101.2949,76379.0
2022-06-15 14:10:00,107.02,107.69,106.73,107.3,15366.0,101.1532,101.7864,100.8791,101.4178,15366.0
2022-06-15 14:20:00,107.21,107.5,106.54,106.66,27321.0,101.3328,101.6069,100.6995,100.8129,27321.0
2022-06-15 14:30:00,106.58,107.73,105.7,107.35,71851.0,100.7373,101.8242,99.9055,101.4651,71851.0
2022-06-15 14:40:00,107.27,109.11,107.24,108.01,53573.0,101.3895,103.1286,101.3611,102.0889,53573.0
2022-06-15 14:50:00,108.1,108.4,107.03,107.31,77723.0,102.174,102.4575,101.1626,101.4273,77723.0
2022-06-15 15:00:00,107.3,108.07,107.2,107.82,53687.0,101.4178,102.1456,101.3233,101.9093,53687.0
2022-06-15 15:10:00,107.82,108.09,107.15,107.52,43495.0,101.9093,102.1645,101.276,101.6258,43495.0
2022-06-15 15:20:00,107.51,109.08,107.51,109.02,67389.0,101.6163,103.1002,101.6163,103.0435,67389.0
2022-06-15 15:30:00,109.04,109.58,108.78,108.92,70627.0,103.0624,103.5728,102.8167,102.949,70627.0
2022-06-15 15:40:00,108.92,108.92,108.19,108.57,86558.0,102.949,102.949,102.259,102.6182,86558.0
2022-06-15 15:50:00,108.55,108.55,107.99,108.16,211835.0,102.5993,102.5993,102.07,102.2307,211835.0
2022-06-16 09:30:00,104.83,104.94,101.9,102.0,96765.0,99.0832,99.1872,96.3138,96.4084,96765.0
2022-06-16 09:40:00,101.88,102.15,100.66,101.21,82872.0,96.2949,96.5501,95.1418,95.6617,82872.0
2022-06-16 09:50:00,101.17,101.17,100.41,100.41,68653.0,95.6239,95.6239,94.9055,94.9055,68653.0
2022-06-16 10:00:00,100.39,100.44,99.74,99.78,118129.0,94.8866,94.9339,94.2723,94.3101,118129.0
2022-06-16 10:10:00,99.77,100.4,99.75,100.04,67570.0,94.3006,94.8961,94.2817,94.5558,67570.0
2022-06-16 10:20:00,100.05,100.72,99.82,100.58,63439.0,94.5653,95.1985,94.3479,95.0662,63439.0
2022-06-16 10:30:00,100.55,100.55,99.3,99.31,61282.0,95.0379,95.0379,93.8564,93.8658,61282.0
2022-06-16 10:40:00,99.34,99.52,99.0,99.12,47231.0,93.8942,94.0643,93.5728,93.6862,47231.0
2022-06-16 10:50:00,99.12,99.12,98.64,98.7,60394.0,93.6862,93.6862,93.2326,93.2893,60394.0
2022-06-16 11:00:00,98.7,99.14,98.61,98.75,54166.0,93.2893,93.7052,93.2042,93.3365,54166.0
2022-06-16 11:10:00,98.78,99.01,98.54,98.86,75155.0,93.3649,93.5823,93.138,93.4405,75155.0
2022-06-16 11:20:00,98.83,99.45,98.81,99.2,59037.0,93.4121,93.9982,93.3932,93.7619,59037.0
2022-06-16 11:30:00,99.19,99.92,98.95,99.89,88865.0,93.7524,94.4424,93.5256,94.414,88865.0
2022-06-16 11:40:00,99.91,100.22,99.72,100.22,118977.0,94.4329,94.7259,94.2534,94.7259,118977.0
2022-06-16 11:50:00,100.27,100.35,100.09,100.25,44760.0,94.7732,94.8488,94.6031,94.7543,44760.0
2022-06-16 12:00:00,100.42,100.51,99.75,99.75,57004.0,94.915,95.0,94.2817,94.2817,57004.0
2022-06-16 12:10:00,99.75,100.07,99.71,99.78,32567.0,94.2817,94.5842,94.2439,94.3101,32567.0
2022-06-16 12:20:00,99.76,100.51,99.67,100.51,43819.0,94.2912,95.0,94.2061,95.0,43819.0
2022-06-16 12:30:00,100.47,101.02,100.2,100.89,146918.0,94.9622,95.4821,94.707,95.3592,146918.0
2022-06-16 12:40:00,100.9,101.32,100.73,101.27,90273.0,95.3687,95.7656,95.208,95.7184,90273.0
2022-06-16 12:50:00,101.26,101.47,100.96,101.47,54515.0,95.7089,95.9074,95.4254,95.9074,54515.0
2022-06-16 13:00:00,101.49,101.83,101.35,101.72,55621.0,95.9263,96.2477,95.794,96.1437,55621.0
2022-06-16 13:10:00,101.74,101.78,101.43,101.56,26862.0,96.1626,96.2004,95.8696,95.9925,26862.0
2022-06-16 13:20:00,101.56,101.82,100.83,101.66,60584.0,95.9925,96.2382,95.3025,96.087,60584.0
2022-06-16 13:30:00,101.67,101.97,101.46,101.86,46053.0,96.0965,96.38,95.898,96.276,46053.0
2022-06-16 13:40:00,101.86,101.9,101.11,101.22,60610.0,96.276,96.3138,95.5672,95.6711,60610.0
2022-06-16 13:50:00,101.23,101.3,100.88,100.89,36811.0,95.6806,95.7467,95.3498,95.3592,36811.0
2022-06-16 14:00:00,100.84,101.04,100.66,100.86,62562.0,95.312,95.501,95.1418,95.3309,62562.0
2022-06-16 14:10:00,100.85,101.11,100.84,101.1,63052.0,95.3214,95.5672,95.312,95.5577,63052.0
2022-06-16 14:20:00,101.1,101.12,100.9,100.93,43853.0,95.5577,95.5766,95.3687,95.397,43853.0
2022-06-16 14:30:00,100.92,101.08,100.82,100.97,25765.0,95.3876,95.5388,95.2931,95.4348,25765.0
2022-06-16 14:40:00,100.98,101.32,100.7,100.7,58041.0,95.4443,95.7656,95.1796,95.1796,58041.0
2022-06-16 14:50:00,100.74,100.88,100.25,100.88,104216.0,95.2174,95.3498,94.7543,95.3498,104216.0
2022-06-16 15:00:00,100.86,101.66,100.84,101.66,39949.0,95.3309,96.087,95.312,96.087,39949.0
2022-06-16 15:10:00,101.65,101.84,101.43,101.84,61260.0,96.0776,96.2571,95.8696,96.2571,61260.0
2022-06-16 15:20:00,101.84,102.08,101.78,101.87,55884.0,96.2571,96.484,96.2004,96.2855,55884.0
2022-06-16 15:30:00,101.85,101.98,101.66,101.9,179937.0,96.2666,96.3895,96.087,96.3138,179937.0
2022-06-16 15:40:00,101.9,102.27,101.67,101.69,123329.0,96.3138,96.6636,96.0965,96.1154,123329.0
2022-06-16 15:50:00,101.7,102.23,101.43,102.21,271590.0,96.1248,96.6258,95.8696,96.6069,271590.0
2022-06-17 09:30:00,104.26,105.34,103.01,103.93,580423.0,98.5445,99.5653,97.363,98.2326,580423.0
2022-06-17 09:40:00,103.88,105.05,103.84,104.52,78569.0,98.1853,99.2912,98.1475,98.7902,78569.0
2022-06-17 09:50:00,104.54,105.65,104.54,105.43,44569.0,98.8091,99.8583,98.8091,99.6503,44569.0
2022-06-17 10:00:00,105.41,105.51,104.87,105.06,51144.0,99.6314,99.7259,99.121,99.3006,51144.0
2022-06-17 10:10:00,105.08,105.65,104.73,104.78,53207.0,99.3195,99.8583,98.9887,99.036,53207.0
2022-06-17 10:20:00,104.79,105.14,104.35,104.87,52320.0,99.0454,99.3762,98.6295,99.121,52320.0
2022-06-17 10:30:00,104.9,104.98,103.58,103.7,66897.0,99.1494,99.225,97.9018,98.0152,66897.0
2022-06-17 10:40:00,103.64,103.87,103.05,103.29,89224.0,97.9585,98.1759,97.4008,97.6276,89224.0
2022-06-17 10:50:00,103.29,104.94,103.24,104.93,62305.0,97.6276,99.1872,97.5804,99.1777,62305.0
2022-06-17 11:00:00,104.9,106.41,104.78,106.41,60161.0,99.1494,100.5766,99.036,100.5766,60161.0
2022-06-17 11:10:00,106.41,106.65,106.05,106.48,39229.0,100.5766,100.8035,100.2363,100.6428,39229.0
2022-06-17 11:20:00,106.57,106.57,105.79,105.8,51540.0,100.7278,100.7278,99.9906,100.0001,51540.0
2022-06-17 11:30:00,105.85,106.12,105.55,105.77,44520.0,100.0473,100.3025,99.7638,99.9717,44520.0
2022-06-17 11:40:00,105.87,106.03,105.49,105.57,33436.0,100.0662,100.2174,99.707,99.7827,33436.0
2022-06-17 11:50:00,105.57,105.67,104.88,105.01,50705.0,99.7827,99.8772,99.1305,99.2534,50705.0
2022-06-17 12:00:00,105.01,105.25,104.65,105.24,31624.0,99.2534,99.4802,98.9131,99.4708,31624.0
2022-06-17 12:10:00,105.21,106.22,105.13,105.76,46332.0,99.4424,100.397,99.3668,99.9622,46332.0
2022-06-17 12:20:00,105.76,106.6,105.72,106.39,43874.0,99.9622,100.7562,99.9244,100.5577,43874.0
2022-06-17 12:30:00,106.42,106.42,105.83,106.33,31373.0,100.5861,100.5861,100.0284,100.501,31373.0
2022-06-17 12:40:00,106.36,106.36,105.87,106.17,33573.0,100.5294,100.5294,100.0662,100.3498,33573.0
2022-06-17 12:50:00,106.16,106.22,105.61,105.87,33938.0,100.3403,100.397,99.8205,100.0662,33938.0
2022-06-17 13:00:00,105.86,106.68,105.63,106.6,40802.0,100.0568,100.8318,99.8394,100.7562,40802.0
2022-06-17 13:10:00,106.58,107.11,106.44,106.87,32020.0,100.7373,101.2382,100.605,101.0114,32020.0
2022-06-17 13:20:00,106.79,106.89,106.3,106.39,32772.0,100.9358,101.0303,100.4726,100.5577,32772.0
2022-06-17 13:30:00,106.41,106.75,106.19,106.46,30255.0,100.5766,100.898,100.3687,100.6239,30255.0
2022-06-17 13:40:00,106.43,106.8,106.24,106.43,29829.0,100.5955,100.9452,100.4159,100.5955,29829.0
2022-06-17 13:50:00,106.48,106.88,106.28,106.8,41641.0,100.6428,101.0208,100.4537,100.9452,41641.0
2022-06-17 14:00:00,106.86,107.38,106.82,106.96,58354.0,101.0019,101.4934,100.9641,101.0965,58354.0
2022-06-17 14:10:00,106.97,107.47,106.86,107.41,31615.0,101.1059,101.5785,101.0019,101.5218,31615.0
2022-06-17 14:20:00,107.46,107.61,107.25,107.29,33825.0,101.5691,101.7108,101.3706,101.4084,33825.0
2022-06-17 14:30:00,107.27,107.71,107.07,107.71,43820.0,101.3895,101.8053,101.2004,101.8053,43820.0
2022-06-17 14:40:00,107.77,108.08,107.29,107.29,66652.0,101.8621,102.1551,101.4084,101.4084,66652.0
2022-06-17 14:50:00,107.24,107.46,107.1,107.24,72990.0,101.3611,101.5691,101.2288,101.3611,72990.0
2022-06-17 15:00:00,107.24,107.79,107.13,107.56,97359.0,101.3611,101.881,101.2571,101.6636,97359.0
2022-06-17 15:10:00,107.57,107.59,106.88,107.54,79493.0,101.673,101.6919,101.0208,101.6447,79493.0
2022-06-17 15:20:00,107.54,107.96,107.5,107.59,104409.0,101.6447,102.0416,101.6069,101.6919,104409.0
2022-06-17 15:30:00,107.6,108.24,107.36,108.19,101708.0,101.7014,102.3063,101.4745,102.259,101708.0
2022-06-17 15:40:00,108.19,108.2,107.62,107.89,155095.0,102.259,102.2685,101.7203,101.9755,155095.0
2022-06-17 15:50:00,107.86,108.04,107.02,107.24,531573.0,101.9471,102.1173,101.1532,101.3611,531573.0
2022-06-21 09:30:00,110.69,111.31,107.69,107.88,73575.0,104.622,105.208,101.7864,101.966,73575.0
2022-06-21 09:40:00,107.84,108.35,107.26,107.57,35713.0,101.9282,102.4103,101.38,101.673,35713.0
2022-06-21 09:50:00,107.6,108.65,107.6,108.65,46684.0,101.7014,102.6938,101.7014,102.6938,46684.0
2022-06-21 10:00:00,108.47,108.52,107.41,107.41,44191.0,102.5237,102.5709,101.5218,101.5218,44191.0
2022-06-21 10:10:00,107.45,107.9,107.31,107.31,29043.0,101.5596,101.9849,101.4273,101.4273,29043.0
2022-06-21 10:20:00,107.28,107.31,106.52,106.65,55576.0,101.3989,101.4273,100.6806,100.8035,55576.0
2022-06-21 10:30:00,106.65,107.1,106.49,107.1,43061.0,100.8035,101.2288,100.6522,101.2288,43061.0
2022-06-21 10:40:00,107.13,107.36,106.96,107.34,45182.0,101.2571,101.4745,101.0965,101.4556,45182.0
2022-06-21 10:50:00,107.35,107.47,106.88,107.22,35432.0,101.4651,101.5785,101.0208,101.3422,35432.0
2022-06-21 11:00:00,107.2,107.36,106.7,106.87,66696.0,101.3233,101.4745,100.8507,101.0114,66696.0
2022-06-21 11:10:00,106.88,106.94,106.54,106.82,34249.0,101.0208,101.0776,100.6995,100.9641,34249.0
2022-06-21 11:20:00,106.84,106.87,106.63,106.67,25232.0,100.983,101.0114,100.7846,100.8224,25232.0
2022-06-21 11:30:00,106.67,106.74,105.98,106.02,27780.0,100.8224,100.8885,100.1702,100.208,27780.0
2022-06-21 11:40:00,106.03,106.08,105.76,106.03,26048.0,100.2174,100.2647,99.9622,100.2174,26048.0
2022-06-21 11:50:00,106.01,106.04,105.39,105.39,44716.0,100.1985,100.2269,99.6125,99.6125,44716.0
2022-06-21 12:00:00,105.38,105.96,105.37,105.93,40056.0,99.6031,100.1513,99.5936,100.1229,40056.0
2022-06-21 12:10:00,105.95,106.06,105.75,105.97,20819.0,100.1418,100.2458,99.9528,100.1607,20819.0
2022-06-21 12:20:00,105.96,106.5,105.9,106.44,28490.0,100.1513,100.6617,100.0946,100.605,28490.0
2022-06-21 12:30:00,106.48,106.56,106.29,106.51,25986.0,100.6428,100.7184,100.4632,100.6711,25986.0
2022-06-21 12:40:00,106.47,106.56,106.39,106.55,22893.0,100.6333,100.7184,100.5577,100.7089,22893.0
2022-06-21 12:50:00,106.57,106.88,106.42,106.84,44177.0,100.7278,101.0208,100.5861,100.983,44177.0
2022-06-21 13:00:00,106.86,106.87,106.57,106.65,15703.0,101.0019,101.0114,100.7278,100.8035,15703.0
2022-06-21 13:10:00,106.65,106.8,106.48,106.52,15103.0,100.8035,100.9452,100.6428,100.6806,15103.0
2022-06-21 13:20:00,106.56,106.57,106.28,106.35,17483.0,100.7184,100.7278,100.4537,100.5199,17483.0
2022-06-21 13:30:00,106.35,106.76,106.35,106.44,14571.0,100.5199,100.9074,100.5199,100.605,14571.0
2022-06-21 13:40:00,106.41,106.5,106.22,106.34,25117.0,100.5766,100.6617,100.397,100.5104,25117.0
2022-06-21 13:50:00,106.36,106.41,105.99,106.06,21963.0,100.5294,100.5766,100.1796,100.2458,21963.0
2022-06-21 14:00:00,106.08,106.11,105.77,106.05,36013.0,100.2647,100.2931,99.9717,100.2363,36013.0
2022-06-21 14:10:00,106.06,106.14,105.71,105.74,19579.0,100.2458,100.3214,99.915,99.9433,19579.0
2022-06-21 14:20:00,105.78,106.14,105.75,106.09,21168.0,99.9811,100.3214,99.9528,100.2742,21168.0
2022-06-21 14:30:00,106.13,106.25,105.88,105.95,24461.0,100.312,100.4254,100.0757,100.1418,24461.0
2022-06-21 14:40:00,105.93,106.17,105.87,106.0,30514.0,100.1229,100.3498,100.0662,100.1891,30514.0
2022-06-21 14:50:00,105.98,106.61,105.98,106.59,29224.0,100.1702,100.7656,100.1702,100.7467,29224.0
2022-06-21 15:00:00,106.61,107.0,106.57,106.98,37410.0,100.7656,101.1343,100.7278,101.1154,37410.0
2022-06-21 15:10:00,106.96,106.97,106.69,106.75,28538.0,101.0965,101.1059,100.8413,100.898,28538.0
2022-06-21 15:20:00,106.73,106.95,106.68,106.85,32986.0,100.8791,101.087,100.8318,100.9925,32986.0
2022-06-21 15:30:00,106.87,106.99,106.74,106.8,48887.0,101.0114,101.1248,100.8885,100.9452,48887.0
2022-06-21 15:40:00,106.82,106.86,106.68,106.84,77474.0,100.9641,101.0019,100.8318,100.983,77474.0
2022-06-21 15:50:00,106.85,106.95,106.33,106.47,118490.0,100.9925,101.087,100.501,100.6333,118490.0
2022-06-22 09:30:00,104.7,105.89,104.32,105.57,61126.0,98.9604,100.0851,98.6012,99.7827,61126.0
2022-06-22 09:40:00,105.49,105.7,105.05,105.29,28432.0,99.707,99.9055,99.2912,99.518,28432.0
2022-06-22 09:50:00,105.28,105.87,104.84,104.94,36081.0,99.5086,100.0662,99.0927,99.1872,36081.0
2022-06-22 10:00:00,105.07,105.98,105.06,105.73,21839.0,99.3101,100.1702,99.3006,99.9339,21839.0
2022-06-22 10:10:00,105.71,106.14,105.47,105.83,42961.0,99.915,100.3214,99.6881,100.0284,42961.0
2022-06-22 10:20:00,105.84,106.35,105.6,106.35,28702.0,100.0379,100.5199,99.811,100.5199,28702.0
2022-06-22 10:30:00,106.38,106.75,106.19,106.75,16242.0,100.5483,100.898,100.3687,100.898,16242.0
2022-06-22 10:40:00,106.69,106.69,106.06,106.09,17802.0,100.8413,100.8413,100.2458,100.2742,17802.0
2022-06-22 10:50:00,106.12,106.28,105.86,105.97,14435.0,100.3025,100.4537,100.0568,100.1607,14435.0
2022-06-22 11:00:00,105.89,106.03,105.49,105.84,17506.0,100.0851,100.2174,99.707,100.0379,17506.0
2022-06-22 11:10:00,105.83,105.94,105.63,105.86,14711.0,100.0284,100.1324,99.8394,100.0568,14711.0
2022-06-22 11:20:00,105.82,105.92,105.58,105.89,12139.0,100.019,100.1135,99.7921,100.0851,12139.0
2022-06-22 11:30:00,105.97,106.19,105.8,105.9,10621.0,100.1607,100.3687,100.0001,100.0946,10621.0
2022-06-22 11:40:00,105.9,105.9,105.33,105.66,23086.0,100.0946,100.0946,99.5558,99.8677,23086.0
2022-06-22 11:50:00,105.68,105.68,105.18,105.23,13682.0,99.8866,99.8866,99.414,99.4613,13682.0
2022-06-22 12:00:00,105.25,105.45,104.75,104.8,42148.0,99.4802,99.6692,99.0076,99.0549,42148.0
2022-06-22 12:10:00,104.85,105.3,104.79,105.25,29335.0,99.1021,99.5275,99.0454,99.4802,29335.0
2022-06-22 12:20:00,105.18,105.78,105.18,105.66,21111.0,99.414,99.9811,99.414,99.8677,21111.0
2022-06-22 12:30:00,105.65,105.94,105.59,105.66,15049.0,99.8583,100.1324,99.8016,99.8677,15049.0
2022-06-22 12:40:00,105.66,106.08,105.64,105.96,10064.0,99.8677,100.2647,99.8488,100.1513,10064.0
2022-06-22 12:50:00,105.98,106.05,105.77,105.94,16999.0,100.1702,100.2363,99.9717,100.1324,16999.0
2022-06-22 13:00:00,105.96,105.96,105.58,105.64,10167.0,100.1513,100.1513,99.7921,99.8488,10167.0
2022-06-22 13:10:00,105.69,105.87,105.66,105.85,11280.0,99.8961,100.0662,99.8677,100.0473,11280.0
2022-06-22 13:20:00,105.87,106.16,105.86,106.03,14325.0,100.0662,100.3403,100.0568,100.2174,14325.0
2022-06-22 13:30:00,106.05,106.05,105.65,105.78,10331.0,100.2363,100.2363,99.8583,99.9811,10331.0
2022-06-22 13:40:00,105.76,106.06,105.76,106.06,12175.0,99.9622,100.2458,99.9622,100.2458,12175.0
2022-06-22 13:50:00,106.03,106.04,105.77,105.93,15041.0,100.2174,100.2269,99.9717,100.1229,15041.0
2022-06-22 14:00:00,105.94,106.16,105.82,106.07,22445.0,100.1324,100.3403,100.019,100.2553,22445.0
2022-06-22 14:10:00,106.07,106.34,105.96,106.13,38598.0,100.2553,100.5104,100.1513,100.312,38598.0
2022-06-22 14:20:00,106.17,106.17,105.78,105.79,18727.0,100.3498,100.3498,99.9811,99.9906,18727.0
2022-06-22 14:30:00,105.84,105.94,105.68,105.73,22831.0,100.0379,100.1324,99.8866,99.9339,22831.0
2022-06-22 14:40:00,105.69,105.78,105.56,105.62,20552.0,99.8961,99.9811,99.7732,99.8299,20552.0
2022-06-22 14:50:00,105.59,105.95,105.58,105.82,24849.0,99.8016,100.1418,99.7921,100.019,24849.0
2022-06-22 15:00:00,105.84,105.85,105.57,105.64,32058.0,100.0379,100.0473,99.7827,99.8488,32058.0
2022-06-22 15:10:00,105.6,105.78,105.54,105.68,22671.0,99.811,99.9811,99.7543,99.8866,22671.0
2022-06-22 15:20:00,105.7,105.87,105.52,105.59,47483.0,99.9055,100.0662,99.7354,99.8016,47483.0
2022-06-22 15:30:00,105.59,105.69,105.47,105.63,54836.0,99.8016,99.8961,99.6881,99.8394,54836.0
2022-06-22 15:40:00,105.61,105.71,105.56,105.62,55056.0,99.8205,99.915,99.7732,99.8299,55056.0
2022-06-22 15:50:00,105.6,105.96,105.54,105.55,151710.0,99.811,100.1513,99.7543,99.7638,151710.0
2022-06-23 09:30:00,105.33,105.63,104.71,105.48,31193.0,99.5558,99.8394,98.9698,99.6976,31193.0
2022-06-23 09:40:00,105.44,105.66,105.03,105.35,34573.0,99.6598,99.8677,99.2723,99.5747,34573.0
2022-06-23 09:50:00,105.18,105.37,104.37,105.37,34936.0,99.414,99.5936,98.6484,99.5936,34936.0
2022-06-23 10:00:00,105.23,105.46,104.4,104.4,15922.0,99.4613,99.6787,98.6768,98.6768,15922.0
2022-06-23 10:10:00,104.37,104.82,104.01,104.17,35250.0,98.6484,99.0738,98.3082,98.4594,35250.0
2022-06-23 10:20:00,104.17,104.45,103.87,103.97,30783.0,98.4594,98.7241,98.1759,98.2704,30783.0
2022-06-23 10:30:00,104.01,104.33,103.68,104.28,46200.0,98.3082,98.6106,97.9963,98.5634,46200.0
2022-06-23 10:40:00,104.29,104.62,104.14,104.39,36884.0,98.5728,98.8847,98.4311,98.6673,36884.0
2022-06-23 10:50:00,104.37,104.76,104.24,104.61,36044.0,98.6484,99.0171,98.5256,98.8753,36044.0
2022-06-23 11:00:00,104.66,104.81,104.5,104.68,26492.0,98.9225,99.0643,98.7713,98.9414,26492.0
2022-06-23 11:10:00,104.69,104.99,104.54,104.63,30529.0,98.9509,99.2345,98.8091,98.8942,30529.0
2022-06-23 11:20:00,104.63,104.74,104.18,104.25,21650.0,98.8942,98.9982,98.4689,98.535,21650.0
2022-06-23 11:30:00,104.26,104.32,103.27,103.27,34822.0,98.5445,98.6012,97.6087,97.6087,34822.0
2022-06-23 11:40:00,103.23,103.53,103.22,103.47,26136.0,97.5709,97.8545,97.5615,97.7978,26136.0
2022-06-23 11:50:00,103.48,103.53,103.19,103.24,19171.0,97.8072,97.8545,97.5331,97.5804,19171.0
2022-06-23 12:00:00,103.25,103.27,102.67,102.79,34691.0,97.5898,97.6087,97.0416,97.1551,34691.0
2022-06-23 12:10:00,102.79,103.35,102.77,103.21,26127.0,97.1551,97.6844,97.1362,97.552,26127.0
2022-06-23 12:20:00,103.19,103.35,102.87,102.98,25984.0,97.5331,97.6844,97.2307,97.3346,25984.0
2022-06-23 12:30:00,102.99,103.05,102.74,102.79,19691.0,97.3441,97.4008,97.1078,97.1551,19691.0
2022-06-23 12:40:00,102.78,103.04,102.53,102.77,24709.0,97.1456,97.3914,96.9093,97.1362,24709.0
2022-06-23 12:50:00,102.74,102.84,102.51,102.77,15154.0,97.1078,97.2023,96.8904,97.1362,15154.0
2022-06-23 13:00:00,102.75,103.01,102.52,102.92,17542.0,97.1173,97.363,96.8999,97.2779,17542.0
2022-06-23 13:10:00,102.92,103.17,102.91,103.1,21357.0,97.2779,97.5142,97.2685,97.4481,21357.0
2022-06-23 13:20:00,103.1,103.11,102.77,102.82,26613.0,97.4481,97.4575,97.1362,97.1834,26613.0
2022-06-23 13:30:00,102.81,103.01,102.47,102.59,29085.0,97.174,97.363,96.8526,96.966,29085.0
2022-06-23 13:40:00,102.61,102.64,102.36,102.52,29642.0,96.9849,97.0133,96.7486,96.8999,29642.0
2022-06-23 13:50:00,102.55,102.86,102.51,102.66,30864.0,96.9282,97.2212,96.8904,97.0322,30864.0
2022-06-23 14:00:00,102.67,102.69,102.4,102.49,25858.0,97.0416,97.0605,96.7864,96.8715,25858.0
2022-06-23 14:10:00,102.52,102.71,102.39,102.62,31845.0,96.8999,97.0794,96.777,96.9944,31845.0
2022-06-23 14:20:00,102.62,103.0,102.51,103.0,26098.0,96.9944,97.3535,96.8904,97.3535,26098.0
2022-06-23 14:30:00,103.01,103.49,103.01,103.38,34170.0,97.363,97.8167,97.363,97.7127,34170.0
2022-06-23 14:40:00,103.41,103.46,103.23,103.38,19281.0,97.7411,97.7883,97.5709,97.7127,19281.0
2022-06-23 14:50:00,103.37,103.49,103.17,103.32,30244.0,97.7033,97.8167,97.5142,97.656,30244.0
2022-06-23 15:00:00,103.34,103.36,103.18,103.23,44316.0,97.6749,97.6938,97.5237,97.5709,44316.0
2022-06-23 15:10:00,103.27,103.71,103.24,103.68,31529.0,97.6087,98.0246,97.5804,97.9963,31529.0
2022-06-23 15:20:00,103.7,104.19,103.67,104.11,40343.0,98.0152,98.4783,97.9868,98.4027,40343.0
2022-06-23 15:30:00,104.12,104.51,104.07,104.18,93601.0,98.4121,98.7808,98.3649,98.4689,93601.0
2022-06-23 15:40:00,104.19,104.42,104.12,104.42,76863.0,98.4783,98.6957,98.4121,98.6957,76863.0
2022-06-23 15:50:00,104.48,104.54,104.06,104.23,215065.0,98.7524,98.8091,98.3554,98.5161,215065.0
2022-06-24 09:30:00,105.43,108.16,105.31,107.34,135655.0,99.6503,102.2307,99.5369,101.4556,135655.0
2022-06-24 09:40:00,107.37,108.12,106.95,108.0,83799.0,101.484,102.1929,101.087,102.0794,83799.0
2022-06-24 09:50:00,108.0,108.43,107.74,108.29,53204.0,102.0794,102.4859,101.8337,102.3535,53204.0
2022-06-24 10:00:00,108.38,109.66,108.24,109.59,57847.0,102.4386,103.6484,102.3063,103.5823,57847.0
2022-06-24 10:10:00,109.58,109.58,109.01,109.23,26597.0,103.5728,103.5728,103.0341,103.242,26597.0
2022-06-24 10:20:00,109.27,109.6,109.12,109.47,55713.0,103.2798,103.5917,103.138,103.4689,55713.0
2022-06-24 10:30:00,109.48,110.35,109.42,110.34,41791.0,103.4783,104.3006,103.4216,104.2912,41791.0
2022-06-24 10:40:00,110.32,110.51,110.14,110.37,89639.0,104.2723,104.4518,104.1021,104.3195,89639.0
2022-06-24 10:50:00,110.36,110.92,110.29,110.67,50690.0,104.3101,104.8394,104.2439,104.6031,50690.0
2022-06-24 11:00:00,110.68,111.15,110.67,110.89,61436.0,104.6125,105.0568,104.6031,104.811,61436.0
2022-06-24 11:10:00,110.89,110.95,110.24,110.32,35214.0,104.811,104.8677,104.1967,104.2723,35214.0
2022-06-24 11:20:00,110.3,110.66,110.16,110.66,44090.0,104.2534,104.5936,104.121,104.5936,44090.0
2022-06-24 11:30:00,110.69,111.25,110.57,111.25,62370.0,104.622,105.1513,104.5086,105.1513,62370.0
2022-06-24 11:40:00,111.3,111.7,111.16,111.19,87471.0,105.1985,105.5766,105.0662,105.0946,87471.0
2022-06-24 11:50:00,111.18,111.45,111.02,111.05,16793.0,105.0851,105.3403,104.9339,104.9622,16793.0
2022-06-24 12:00:00,111.07,111.13,110.91,110.95,46147.0,104.9812,105.0379,104.8299,104.8677,46147.0
2022-06-24 12:10:00,110.94,111.06,110.72,110.8,34758.0,104.8583,104.9717,104.6503,104.726,34758.0
2022-06-24 12:20:00,110.79,110.79,110.22,110.31,20198.0,104.7165,104.7165,104.1777,104.2628,20198.0
2022-06-24 12:30:00,110.31,110.67,110.22,110.65,20619.0,104.2628,104.6031,104.1777,104.5842,20619.0
2022-06-24 12:40:00,110.64,110.91,110.61,110.7,19761.0,104.5747,104.8299,104.5464,104.6314,19761.0
2022-06-24 12:50:00,110.71,110.85,110.67,110.77,18707.0,104.6409,104.7732,104.6031,104.6976,18707.0
2022-06-24 13:00:00,110.79,110.99,110.79,110.99,13634.0,104.7165,104.9055,104.7165,104.9055,13634.0
2022-06-24 13:10:00,110.99,111.15,110.99,111.01,15820.0,104.9055,105.0568,104.9055,104.9244,15820.0
2022-06-24 13:20:00,110.98,110.98,110.47,110.59,22312.0,104.8961,104.8961,104.414,104.5275,22312.0
2022-06-24 13:30:00,110.56,110.62,110.39,110.4,20868.0,104.4991,104.5558,104.3384,104.3479,20868.0
2022-06-24 13:40:00,110.41,110.59,110.37,110.56,18888.0,104.3573,104.5275,104.3195,104.4991,18888.0
2022-06-24 13:50:00,110.57,110.66,110.27,110.31,21104.0,104.5086,104.5936,104.225,104.2628,21104.0
2022-06-24 14:00:00,110.33,110.63,109.96,109.97,34519.0,104.2817,104.5653,103.932,103.9415,34519.0
2022-06-24 14:10:00,109.98,110.1,109.85,109.88,31440.0,103.9509,104.0643,103.828,103.8564,31440.0
2022-06-24 14:20:00,109.91,110.04,109.81,109.88,19679.0,103.8847,104.0076,103.7902,103.8564,19679.0
2022-06-24 14:30:00,109.88,109.99,109.63,109.66,33266.0,103.8564,103.9604,103.6201,103.6484,33266.0
2022-06-24 14:40:00,109.62,110.0,109.53,109.99,94900.0,103.6106,103.9698,103.5256,103.9604,94900.0
2022-06-24 14:50:00,109.99,110.04,109.68,109.74,24062.0,103.9604,104.0076,103.6674,103.7241,24062.0
2022-06-24 15:00:00,109.73,109.8,109.64,109.67,55144.0,103.7146,103.7808,103.6295,103.6579,55144.0
2022-06-24 15:10:00,109.67,110.06,109.58,109.99,71751.0,103.6579,104.0265,103.5728,103.9604,71751.0
2022-06-24 15:20:00,110.02,110.17,109.93,109.95,42305.0,103.9887,104.1305,103.9036,103.9225,42305.0
2022-06-24 15:30:00,109.94,110.0,109.74,109.81,65481.0,103.9131,103.9698,103.7241,103.7902,65481.0
2022-06-24 15:40:00,109.82,109.92,109.67,109.71,86577.0,103.7997,103.8942,103.6579,103.6957,86577.0
2022-06-24 15:50:00,109.75,110.14,109.65,110.1,256376.0,103.7335,104.1021,103.639,104.0643,256376.0
2022-06-27 09:30:00,111.25,111.25,109.98,110.96,55952.0,105.1513,105.1513,103.9509,104.8772,55952.0
2022-06-27 09:40:00,110.95,110.97,109.7,110.09,29940.0,104.8677,104.8866,103.6863,104.0549,29940.0
2022-06-27 09:50:00,109.98,110.5,109.16,109.16,33494.0,103.9509,104.4424,103.1759,103.1759,33494.0
2022-06-27 10:00:00,109.22,110.02,109.0,109.64,34134.0,103.2326,103.9887,103.0246,103.6295,34134.0
2022-06-27 10:10:00,109.58,109.76,109.2,109.72,32172.0,103.5728,103.743,103.2137,103.7052,32172.0
2022-06-27 10:20:00,109.82,109.93,109.04,109.26,24329.0,103.7997,103.9036,103.0624,103.2704,24329.0
2022-06-27 10:30:00,109.15,109.68,109.15,109.61,13698.0,103.1664,103.6674,103.1664,103.6012,13698.0
2022-06-27 10:40:00,109.65,110.36,109.65,110.26,22343.0,103.639,104.3101,103.639,104.2156,22343.0
2022-06-27 10:50:00,110.23,110.52,110.07,110.2,44914.0,104.1872,104.4613,104.036,104.1588,44914.0
2022-06-27 11:00:00,110.23,110.4,110.13,110.15,12199.0,104.1872,104.3479,104.0927,104.1116,12199.0
2022-06-27 11:10:00,110.13,110.52,110.11,110.51,19959.0,104.0927,104.4613,104.0738,104.4518,19959.0
2022-06-27 11:20:00,110.48,110.75,110.45,110.71,20684.0,104.4235,104.6787,104.3951,104.6409,20684.0
2022-06-27 11:30:00,110.71,110.71,110.3,110.43,11312.0,104.6409,104.6409,104.2534,104.3762,11312.0
2022-06-27 11:40:00,110.45,110.89,110.4,110.81,23063.0,104.3951,104.811,104.3479,104.7354,23063.0
2022-06-27 11:50:00,110.72,110.74,110.35,110.68,19563.0,104.6503,104.6692,104.3006,104.6125,19563.0
2022-06-27 12:00:00,110.65,110.67,110.05,110.1,99321.0,104.5842,104.6031,104.0171,104.0643,99321.0
2022-06-27 12:10:00,110.08,110.53,109.98,110.53,20757.0,104.0454,104.4708,103.9509,104.4708,20757.0
2022-06-27 12:20:00,110.57,110.69,110.34,110.36,11749.0,104.5086,104.622,104.2912,104.3101,11749.0
2022-06-27 12:30:00,110.28,110.46,110.12,110.45,12595.0,104.2345,104.4046,104.0832,104.3951,12595.0
2022-06-27 12:40:00,110.47,110.76,110.43,110.52,11279.0,104.414,104.6881,104.3762,104.4613,11279.0
2022-06-27 12:50:00,110.48,110.56,110.39,110.52,11750.0,104.4235,104.4991,104.3384,104.4613,11750.0
2022-06-27 13:00:00,110.53,110.58,110.25,110.58,12505.0,104.4708,104.518,104.2061,104.518,12505.0
2022-06-27 13:10:00,110.59,110.77,110.54,110.7,25991.0,104.5275,104.6976,104.4802,104.6314,25991.0
2022-06-27 13:20:00,110.61,110.66,110.09,110.12,16973.0,104.5464,104.5936,104.0549,104.0832,16973.0
2022-06-27 13:30:00,110.12,110.13,109.91,110.01,13764.0,104.0832,104.0927,103.8847,103.9793,13764.0
2022-06-27 13:40:00,110.03,110.12,109.82,109.89,10857.0,103.9982,104.0832,103.7997,103.8658,10857.0
2022-06-27 13:50:00,109.96,110.17,109.89,110.03,12467.0,103.932,104.1305,103.8658,103.9982,12467.0
2022-06-27 14:00:00,110.04,110.12,109.86,110.09,11723.0,104.0076,104.0832,103.8375,104.0549,11723.0
2022-06-27 14:10:00,110.09,110.31,110.02,110.31,18813.0,104.0549,104.2628,103.9887,104.2628,18813.0
2022-06-27 14:20:00,110.3,110.31,109.96,109.97,42060.0,104.2534,104.2628,103.932,103.9415,42060.0
2022-06-27 14:30:00,109.97,110.05,109.8,110.0,27232.0,103.9415,104.0171,103.7808,103.9698,27232.0
2022-06-27 14:40:00,109.97,110.01,109.77,109.98,31324.0,103.9415,103.9793,103.7524,103.9509,31324.0
2022-06-27 14:50:00,109.98,109.99,109.77,109.91,22497.0,103.9509,103.9604,103.7524,103.8847,22497.0
2022-06-27 15:00:00,109.91,109.95,109.52,109.83,29557.0,103.8847,103.9225,103.5161,103.8091,29557.0
2022-06-27 15:10:00,109.86,110.17,109.83,110.12,39887.0,103.8375,104.1305,103.8091,104.0832,39887.0
2022-06-27 15:20:00,110.11,110.29,110.03,110.19,27426.0,104.0738,104.2439,103.9982,104.1494,27426.0
2022-06-27 15:30:00,110.13,110.13,109.46,109.51,39963.0,104.0927,104.0927,103.4594,103.5067,39963.0
2022-06-27 15:40:00,109.53,110.15,109.45,109.84,51096.0,103.5256,104.1116,103.45,103.8186,51096.0
2022-06-27 15:50:00,109.79,109.79,109.28,109.64,160309.0,103.7713,103.7713,103.2893,103.6295,160309.0
2022-06-28 09:30:00,111.58,112.79,111.47,112.44,43578.0,105.4632,106.6069,105.3592,106.276,43578.0
2022-06-28 09:40:00,112.51,113.37,112.41,113.19,32947.0,106.3422,107.1551,106.2477,106.9849,32947.0
2022-06-28 09:50:00,113.27,113.32,112.73,112.91,21600.0,107.0605,107.1078,106.5501,106.7203,21600.0
2022-06-28 10:00:00,112.92,113.09,112.06,112.4,22206.0,106.7297,106.8904,105.9169,106.2382,22206.0
2022-06-28 10:10:00,112.47,113.16,112.41,112.55,19302.0,106.3044,106.9566,106.2477,106.38,19302.0
2022-06-28 10:20:00,112.5,112.61,111.94,112.11,18411.0,106.3328,106.4367,105.8035,105.9641,18411.0
2022-06-28 10:30:00,112.06,112.1,111.76,112.03,19358.0,105.9169,105.9547,105.6333,105.8885,19358.0
2022-06-28 10:40:00,111.98,112.07,111.52,111.86,9968.0,105.8413,105.9263,105.4065,105.7278,9968.0
2022-06-28 10:50:00,111.89,112.1,111.73,112.02,15373.0,105.7562,105.9547,105.605,105.8791,15373.0
2022-06-28 11:00:00,112.03,112.17,111.7,111.75,12024.0,105.8885,106.0208,105.5766,105.6239,12024.0
2022-06-28 11:10:00,111.74,111.84,110.92,110.98,14321.0,105.6144,105.7089,104.8394,104.8961,14321.0
2022-06-28 11:20:00,111.01,111.02,110.12,110.21,21266.0,104.9244,104.9339,104.0832,104.1683,21266.0
2022-06-28 11:30:00,110.22,110.53,110.05,110.1,11502.0,104.1777,104.4708,104.0171,104.0643,11502.0
2022-06-28 11:40:00,110.07,110.19,109.83,110.06,12075.0,104.036,104.1494,103.8091,104.0265,12075.0
2022-06-28 11:50:00,110.05,110.06,109.75,109.91,11507.0,104.0171,104.0265,103.7335,103.8847,11507.0
2022-06-28 12:00:00,109.9,110.08,109.81,110.07,12337.0,103.8753,104.0454,103.7902,104.036,12337.0
2022-06-28 12:10:00,110.04,110.25,109.92,110.25,26469.0,104.0076,104.2061,103.8942,104.2061,26469.0
2022-06-28 12:20:00,110.23,110.71,110.19,110.7,16051.0,104.1872,104.6409,104.1494,104.6314,16051.0
2022-06-28 12:30:00,110.69,110.7,110.31,110.47,14285.0,104.622,104.6314,104.2628,104.414,14285.0
2022-06-28 12:40:00,110.48,110.65,110.44,110.52,14391.0,104.4235,104.5842,104.3857,104.4613,14391.0
2022-06-28 12:50:00,110.53,110.53,110.25,110.33,9592.0,104.4708,104.4708,104.2061,104.2817,9592.0
2022-06-28 13:00:00,110.33,110.35,109.88,109.88,12592.0,104.2817,104.3006,103.8564,103.8564,12592.0
2022-06-28 13:10:00,109.84,109.91,109.67,109.81,10307.0,103.8186,103.8847,103.6579,103.7902,10307.0
2022-06-28 13:20:00,109.77,109.94,109.6,109.89,22139.0,103.7524,103.9131,103.5917,103.8658,22139.0
2022-06-28 13:30:00,109.86,109.97,109.55,109.64,12695.0,103.8375,103.9415,103.5445,103.6295,12695.0
2022-06-28 13:40:00,109.64,109.83,109.61,109.75,11316.0,103.6295,103.8091,103.6012,103.7335,11316.0
2022-06-28 13:50:00,109.77,109.79,109.61,109.7,11451.0,103.7524,103.7713,103.6012,103.6863,11451.0
2022-06-28 14:00:00,109.67,109.8,109.29,109.31,11133.0,103.6579,103.7808,103.2987,103.3176,11133.0
2022-06-28 14:10:00,109.35,109.36,108.85,108.89,22260.0,103.3554,103.3649,102.8829,102.9207,22260.0
2022-06-28 14:20:00,108.86,108.96,108.64,108.77,20527.0,102.8923,102.9868,102.6844,102.8072,20527.0
2022-06-28 14:30:00,108.75,108.75,108.45,108.5,21220.0,102.7883,102.7883,102.5048,102.552,21220.0
2022-06-28 14:40:00,108.46,108.86,108.38,108.84,19298.0,102.5142,102.8923,102.4386,102.8734,19298.0
2022-06-28 14:50:00,108.89,108.9,108.67,108.7,13190.0,102.9207,102.9301,102.7127,102.7411,13190.0
2022-06-28 15:00:00,108.74,108.84,108.38,108.53,27458.0,102.7789,102.8734,102.4386,102.5804,27458.0
2022-06-28 15:10:00,108.59,108.77,108.4,108.71,17281.0,102.6371,102.8072,102.4575,102.7505,17281.0
2022-06-28 15:20:00,108.67,108.9,108.51,108.77,29649.0,102.7127,102.9301,102.5615,102.8072,29649.0
2022-06-28 15:30:00,108.75,108.82,108.53,108.69,67577.0,102.7883,102.8545,102.5804,102.7316,67577.0
2022-06-28 15:40:00,108.7,108.7,108.22,108.36,63674.0,102.7411,102.7411,102.2874,102.4197,63674.0
2022-06-28 15:50:00,108.2,108.57,108.19,108.55,118759.0,102.2685,102.6182,102.259,102.5993,118759.0
2022-06-29 09:30:00,107.9,108.02,106.1,106.15,40830.0,101.9849,102.0984,100.2836,100.3309,40830.0
2022-06-29 09:40:00,106.11,107.02,106.0,107.02,28320.0,100.2931,101.1532,100.1891,101.1532,28320.0
2022-06-29 09:50:00,106.76,107.55,106.75,107.01,19630.0,100.9074,101.6541,100.898,101.1437,19630.0
2022-06-29 10:00:00,106.93,107.38,106.51,106.98,24033.0,101.0681,101.4934,100.6711,101.1154,24033.0
2022-06-29 10:10:00,106.91,107.19,106.28,106.44,13031.0,101.0492,101.3139,100.4537,100.605,13031.0
2022-06-29 10:20:00,106.39,107.11,106.35,106.86,7549.0,100.5577,101.2382,100.5199,101.0019,7549.0
2022-06-29 10:30:00,106.82,107.25,106.67,107.06,25526.0,100.9641,101.3706,100.8224,101.191,25526.0
2022-06-29 10:40:00,107.08,107.51,106.99,107.18,20310.0,101.2099,101.6163,101.1248,101.3044,20310.0
2022-06-29 10:50:00,107.16,107.27,106.65,106.72,10931.0,101.2855,101.3895,100.8035,100.8696,10931.0
2022-06-29 11:00:00,106.66,106.98,106.5,106.87,14284.0,100.8129,101.1154,100.6617,101.0114,14284.0
2022-06-29 11:10:00,106.88,106.91,106.62,106.66,6303.0,101.0208,101.0492,100.7751,100.8129,6303.0
2022-06-29 11:20:00,106.68,106.68,106.25,106.32,9973.0,100.8318,100.8318,100.4254,100.4915,9973.0
2022-06-29 11:30:00,106.28,106.77,106.22,106.46,14032.0,100.4537,100.9169,100.397,100.6239,14032.0
2022-06-29 11:40:00,106.43,106.55,106.08,106.34,11285.0,100.5955,100.7089,100.2647,100.5104,11285.0
2022-06-29 11:50:00,106.29,106.52,106.26,106.39,8146.0,100.4632,100.6806,100.4348,100.5577,8146.0
2022-06-29 12:00:00,106.45,106.52,105.85,105.85,17333.0,100.6144,100.6806,100.0473,100.0473,17333.0
2022-06-29 12:10:00,105.88,106.21,105.76,106.12,17227.0,100.0757,100.3876,99.9622,100.3025,17227.0
2022-06-29 12:20:00,106.21,106.21,105.57,105.65,8257.0,100.3876,100.3876,99.7827,99.8583,8257.0
2022-06-29 12:30:00,105.69,106.03,105.57,105.97,24936.0,99.8961,100.2174,99.7827,100.1607,24936.0
2022-06-29 12:40:00,105.97,106.07,105.91,105.95,12804.0,100.1607,100.2553,100.104,100.1418,12804.0
2022-06-29 12:50:00,105.91,106.01,105.77,105.94,14781.0,100.104,100.1985,99.9717,100.1324,14781.0
2022-06-29 13:00:00,105.92,106.32,105.88,106.3,15343.0,100.1135,100.4915,100.0757,100.4726,15343.0
2022-06-29 13:10:00,106.34,106.4,105.77,105.82,13940.0,100.5104,100.5672,99.9717,100.019,13940.0
2022-06-29 13:20:00,105.8,105.8,105.45,105.55,21047.0,100.0001,100.0001,99.6692,99.7638,21047.0
2022-06-29 13:30:00,105.58,105.66,105.41,105.62,39441.0,99.7921,99.8677,99.6314,99.8299,39441.0
2022-06-29 13:40:00,105.6,105.74,105.51,105.63,60721.0,99.811,99.9433,99.7259,99.8394,60721.0
2022-06-29 13:50:00,105.64,105.89,105.64,105.8,83190.0,99.8488,100.0851,99.8488,100.0001,83190.0
2022-06-29 14:00:00,105.76,106.21,105.74,106.08,21016.0,99.9622,100.3876,99.9433,100.2647,21016.0
2022-06-29 14:10:00,106.04,106.04,105.73,105.8,28188.0,100.2269,100.2269,99.9339,100.0001,28188.0
2022-06-29 14:20:00,105.78,105.93,105.61,105.93,25989.0,99.9811,100.1229,99.8205,100.1229,25989.0
2022-06-29 14:30:00,105.94,106.05,105.7,105.72,41178.0,100.1324,100.2363,99.9055,99.9244,41178.0
2022-06-29 14:40:00,105.71,105.75,105.51,105.58,25568.0,99.915,99.9528,99.7259,99.7921,25568.0
2022-06-29 14:50:00,105.57,105.88,105.57,105.77,16996.0,99.7827,100.0757,99.7827,99.9717,16996.0
2022-06-29 15:00:00,105.76,105.87,105.58,105.85,45652.0,99.9622,100.0662,99.7921,100.0473,45652.0
2022-06-29 15:10:00,105.81,106.03,105.72,105.82,66236.0,100.0095,100.2174,99.9244,100.019,66236.0
2022-06-29 15:20:00,105.86,106.02,105.83,105.96,86941.0,100.0568,100.208,100.0284,100.1513,86941.0
2022-06-29 15:30:00,105.99,105.99,105.66,105.76,79729.0,100.1796,100.1796,99.8677,99.9622,79729.0
2022-06-29 15:40:00,105.75,105.8,105.54,105.61,88815.0,99.9528,100.0001,99.7543,99.8205,88815.0
2022-06-29 15:50:00,105.57,105.77,105.35,105.58,258966.0,99.7827,99.9717,99.5747,99.7921,258966.0
2022-06-30 09:30:00,103.0,103.4,102.38,102.53,66661.0,97.3535,97.7316,96.7675,96.9093,66661.0
2022-06-30 09:40:00,102.45,103.61,102.1,102.38,59732.0,96.8337,97.9301,96.5029,96.7675,59732.0
2022-06-30 09:50:00,102.44,102.47,101.57,101.76,30025.0,96.8242,96.8526,96.0019,96.1815,30025.0
2022-06-30 10:00:00,101.82,102.09,101.69,101.94,17951.0,96.2382,96.4934,96.1154,96.3517,17951.0
2022-06-30 10:10:00,101.89,102.69,101.82,102.5,29130.0,96.3044,97.0605,96.2382,96.881,29130.0
2022-06-30 10:20:00,102.47,102.7,102.27,102.55,23647.0,96.8526,97.07,96.6636,96.9282,23647.0
2022-06-30 10:30:00,102.61,103.15,102.51,102.85,43882.0,96.9849,97.4953,96.8904,97.2118,43882.0
2022-06-30 10:40:00,102.81,102.92,102.67,102.8,34068.0,97.174,97.2779,97.0416,97.1645,34068.0
2022-06-30 10:50:00,102.81,103.97,102.81,103.85,26354.0,97.174,98.2704,97.174,98.157,26354.0
2022-06-30 11:00:00,103.85,103.99,103.28,103.96,25336.0,98.157,98.2893,97.6182,98.2609,25336.0
2022-06-30 11:10:00,103.99,104.09,103.76,103.78,14610.0,98.2893,98.3838,98.0719,98.0908,14610.0
2022-06-30 11:20:00,103.84,104.54,103.84,104.38,13763.0,98.1475,98.8091,98.1475,98.6579,13763.0
2022-06-30 11:30:00,104.38,104.46,104.06,104.2,13968.0,98.6579,98.7335,98.3554,98.4878,13968.0
2022-06-30 11:40:00,104.23,104.67,104.23,104.58,13154.0,98.5161,98.932,98.5161,98.8469,13154.0
2022-06-30 11:50:00,104.5,104.71,104.5,104.71,13236.0,98.7713,98.9698,98.7713,98.9698,13236.0
2022-06-30 12:00:00,104.68,104.74,104.32,104.37,12313.0,98.9414,98.9982,98.6012,98.6484,12313.0
2022-06-30 12:10:00,104.36,104.84,104.36,104.84,15387.0,98.639,99.0927,98.639,99.0927,15387.0
2022-06-30 12:20:00,104.84,105.8,104.79,105.8,18499.0,99.0927,100.0001,99.0454,100.0001,18499.0
2022-06-30 12:30:00,105.8,106.04,105.37,105.48,13235.0,100.0001,100.2269,99.5936,99.6976,13235.0
2022-06-30 12:40:00,105.44,105.54,105.21,105.21,14794.0,99.6598,99.7543,99.4424,99.4424,14794.0
2022-06-30 12:50:00,105.22,105.53,105.21,105.49,9779.0,99.4518,99.7449,99.4424,99.707,9779.0
2022-06-30 13:00:00,105.48,105.66,105.23,105.26,10651.0,99.6976,99.8677,99.4613,99.4897,10651.0
2022-06-30 13:10:00,105.24,105.24,104.67,104.86,9324.0,99.4708,99.4708,98.932,99.1116,9324.0
2022-06-30 13:20:00,104.83,105.01,104.79,104.98,12231.0,99.0832,99.2534,99.0454,99.225,12231.0
2022-06-30 13:30:00,104.98,105.19,104.94,105.17,15345.0,99.225,99.4235,99.1872,99.4046,15345.0
2022-06-30 13:40:00,105.27,105.43,105.02,105.42,19705.0,99.4991,99.6503,99.2628,99.6409,19705.0
2022-06-30 13:50:00,105.43,105.73,105.26,105.36,16260.0,99.6503,99.9339,99.4897,99.5842,16260.0
2022-06-30 14:00:00,105.38,105.4,105.07,105.1,14175.0,99.6031,99.622,99.3101,99.3384,14175.0
2022-06-30 14:10:00,105.1,105.25,104.9,105.2,15871.0,99.3384,99.4802,99.1494,99.4329,15871.0
2022-06-30 14:20:00,105.2,105.28,104.61,105.02,19268.0,99.4329,99.5086,98.8753,99.2628,19268.0
2022-06-30 14:30:00,105.01,105.1,104.77,104.9,15861.0,99.2534,99.3384,99.0265,99.1494,15861.0
2022-06-30 14:40:00,104.91,104.91,104.39,104.58,18646.0,99.1588,99.1588,98.6673,98.8469,18646.0
2022-06-30 14:50:00,104.57,104.57,104.18,104.36,16268.0,98.8375,98.8375,98.4689,98.639,16268.0
2022-06-30 15:00:00,104.35,104.49,103.94,103.96,22447.0,98.6295,98.7619,98.242,98.2609,22447.0
2022-06-30 15:10:00,103.94,104.01,103.71,103.86,28781.0,98.242,98.3082,98.0246,98.1664,28781.0
2022-06-30 15:20:00,103.91,104.46,103.88,104.46,28896.0,98.2137,98.7335,98.1853,98.7335,28896.0
2022-06-30 15:30:00,104.44,104.71,104.41,104.45,37520.0,98.7146,98.9698,98.6863,98.7241,37520.0
2022-06-30 15:40:00,104.39,104.61,103.98,104.35,66045.0,98.6673,98.8753,98.2798,98.6295,66045.0
2022-06-30 15:50:00,104.33,104.46,103.7,104.26,163685.0,98.6106,98.7335,98.0152,98.5445,163685.0
2022-07-01 09:30:00,103.73,105.45,103.72,105.34,33316.0,98.0435,99.6692,98.0341,99.5653,33316.0
2022-07-01 09:40:00,105.37,107.53,105.37,107.01,33785.0,99.5936,101.6352,99.5936,101.1437,33785.0
2022-07-01 09:50:00,107.11,107.14,106.28,106.38,21431.0,101.2382,101.2666,100.4537,100.5483,21431.0
2022-07-01 10:00:00,106.44,106.76,105.54,105.71,30771.0,100.605,100.9074,99.7543,99.915,30771.0
2022-07-01 10:10:00,105.69,105.71,104.53,104.86,26487.0,99.8961,99.915,98.7997,99.1116,26487.0
2022-07-01 10:20:00,104.85,104.86,104.14,104.3,10695.0,99.1021,99.1116,98.4311,98.5823,10695.0
2022-07-01 10:30:00,104.3,104.41,103.74,103.9,39045.0,98.5823,98.6863,98.053,98.2042,39045.0
2022-07-01 10:40:00,103.89,104.87,103.8,104.46,29448.0,98.1948,99.121,98.1097,98.7335,29448.0
2022-07-01 10:50:00,104.45,104.82,104.07,104.54,11465.0,98.7241,99.0738,98.3649,98.8091,11465.0
2022-07-01 11:00:00,104.42,105.13,104.41,105.04,10211.0,98.6957,99.3668,98.6863,99.2817,10211.0
2022-07-01 11:10:00,104.95,105.31,104.84,105.01,11461.0,99.1966,99.5369,99.0927,99.2534,11461.0
2022-07-01 11:20:00,105.03,105.17,104.84,104.94,10875.0,99.2723,99.4046,99.0927,99.1872,10875.0
2022-07-01 11:30:00,104.96,105.17,104.77,104.97,14175.0,99.2061,99.4046,99.0265,99.2156,14175.0
2022-07-01 11:40:00,105.03,105.3,104.93,105.14,13970.0,99.2723,99.5275,99.1777,99.3762,13970.0
2022-07-01 11:50:00,105.07,105.07,104.51,104.64,16118.0,99.3101,99.3101,98.7808,98.9036,16118.0
2022-07-01 12:00:00,104.71,105.12,104.71,105.04,14837.0,98.9698,99.3573,98.9698,99.2817,14837.0
2022-07-01 12:10:00,105.0,105.5,104.9,105.5,11024.0,99.2439,99.7165,99.1494,99.7165,11024.0
2022-07-01 12:20:00,105.42,105.66,105.36,105.56,13088.0,99.6409,99.8677,99.5842,99.7732,13088.0
2022-07-01 12:30:00,105.54,105.6,105.13,105.13,20562.0,99.7543,99.811,99.3668,99.3668,20562.0
2022-07-01 12:40:00,105.13,105.2,104.88,105.04,11513.0,99.3668,99.4329,99.1305,99.2817,11513.0
2022-07-01 12:50:00,105.11,105.4,105.0,105.0,13087.0,99.3479,99.622,99.2439,99.2439,13087.0
2022-07-01 13:00:00,104.97,105.27,104.97,105.26,7120.0,99.2156,99.4991,99.2156,99.4897,7120.0
2022-07-01 13:10:00,105.27,105.4,105.11,105.38,13401.0,99.4991,99.622,99.3479,99.6031,13401.0
2022-07-01 13:20:00,105.31,105.48,105.2,105.46,10704.0,99.5369,99.6976,99.4329,99.6787,10704.0
2022-07-01 13:30:00,105.46,105.71,105.33,105.59,15051.0,99.6787,99.915,99.5558,99.8016,15051.0
2022-07-01 13:40:00,105.62,105.86,105.53,105.86,7163.0,99.8299,100.0568,99.7449,100.0568,7163.0
2022-07-01 13:50:00,105.85,105.87,105.68,105.81,6060.0,100.0473,100.0662,99.8866,100.0095,6060.0
2022-07-01 14:00:00,105.83,105.89,105.52,105.63,11360.0,100.0284,100.0851,99.7354,99.8394,11360.0
2022-07-01 14:10:00,105.59,105.96,105.46,105.96,16979.0,99.8016,100.1513,99.6787,100.1513,16979.0
2022-07-01 14:20:00,105.97,106.31,105.88,106.13,17141.0,100.1607,100.4821,100.0757,100.312,17141.0
2022-07-01 14:30:00,106.18,106.4,106.18,106.36,10479.0,100.3592,100.5672,100.3592,100.5294,10479.0
2022-07-01 14:40:00,106.33,106.54,106.26,106.48,16573.0,100.501,100.6995,100.4348,100.6428,16573.0
2022-07-01 14:50:00,106.52,106.56,106.26,106.47,14378.0,100.6806,100.7184,100.4348,100.6333,14378.0
2022-07-01 15:00:00,106.47,106.55,106.2,106.39,29404.0,100.6333,100.7089,100.3781,100.5577,29404.0
2022-07-01 15:10:00,106.46,106.61,106.43,106.49,25614.0,100.6239,100.7656,100.5955,100.6522,25614.0
2022-07-01 15:20:00,106.53,106.73,106.34,106.66,28084.0,100.69,100.8791,100.5104,100.8129,28084.0
2022-07-01 15:30:00,106.68,107.03,106.67,107.03,23024.0,100.8318,101.1626,100.8224,101.1626,23024.0
2022-07-01 15:40:00,107.02,107.21,106.96,107.09,42173.0,101.1532,101.3328,101.0965,101.2193,42173.0
2022-07-01 15:50:00,107.09,107.12,106.49,106.82,122231.0,101.2193,101.2477,100.6522,100.9641,122231.0
2022-07-05 09:30:00,103.68,104.33,102.49,102.75,55854.0,97.9963,98.6106,96.8715,97.1173,55854.0
2022-07-05 09:40:00,102.76,103.91,102.67,103.2,25791.0,97.1267,98.2137,97.0416,97.5426,25791.0
2022-07-05 09:50:00,103.35,103.44,102.62,103.18,22396.0,97.6844,97.7694,96.9944,97.5237,22396.0
2022-07-05 10:00:00,103.22,103.62,102.9,103.34,20343.0,97.5615,97.9396,97.259,97.6749,20343.0
2022-07-05 10:10:00,103.38,104.07,103.22,103.92,17614.0,97.7127,98.3649,97.5615,98.2231,17614.0
2022-07-05 10:20:00,103.84,104.06,103.37,103.66,21509.0,98.1475,98.3554,97.7033,97.9774,21509.0
2022-07-05 10:30:00,103.75,104.92,103.75,104.87,21342.0,98.0624,99.1683,98.0624,99.121,21342.0
2022-07-05 10:40:00,104.88,104.93,103.68,103.83,36182.0,99.1305,99.1777,97.9963,98.138,36182.0
2022-07-05 10:50:00,103.89,104.31,103.74,104.2,11235.0,98.1948,98.5917,98.053,98.4878,11235.0
2022-07-05 11:00:00,104.14,104.41,103.86,104.41,13307.0,98.4311,98.6863,98.1664,98.6863,13307.0
2022-07-05 11:10:00,104.41,104.43,104.0,104.15,8892.0,98.6863,98.7052,98.2987,98.4405,8892.0
2022-07-05 11:20:00,104.19,104.28,103.88,103.93,8871.0,98.4783,98.5634,98.1853,98.2326,8871.0
2022-07-05 11:30:00,103.93,104.06,103.63,103.69,9376.0,98.2326,98.3554,97.949,98.0057,9376.0
2022-07-05 11:40:00,103.71,104.25,103.64,104.19,14410.0,98.0246,98.535,97.9585,98.4783,14410.0
2022-07-05 11:50:00,104.15,104.35,104.14,104.24,11150.0,98.4405,98.6295,98.4311,98.5256,11150.0
2022-07-05 12:00:00,104.24,104.57,104.18,104.56,8395.0,98.5256,98.8375,98.4689,98.828,8395.0
2022-07-05 12:10:00,104.52,104.71,104.36,104.69,20871.0,98.7902,98.9698,98.639,98.9509,20871.0
2022-07-05 12:20:00,104.72,105.17,104.71,104.87,14171.0,98.9793,99.4046,98.9698,99.121,14171.0
2022-07-05 12:30:00,104.9,105.07,104.75,105.07,27989.0,99.1494,99.3101,99.0076,99.3101,27989.0
2022-07-05 12:40:00,105.1,105.14,104.59,104.71,28656.0,99.3384,99.3762,98.8564,98.9698,28656.0
2022-07-05 12:50:00,104.74,104.79,104.58,104.7,11923.0,98.9982,99.0454,98.8469,98.9604,11923.0
2022-07-05 13:00:00,104.71,104.97,104.55,104.76,7635.0,98.9698,99.2156,98.8186,99.0171,7635.0
2022-07-05 13:10:00,104.81,105.25,104.79,105.22,28271.0,99.0643,99.4802,99.0454,99.4518,28271.0
2022-07-05 13:20:00,105.22,105.59,105.17,105.52,37926.0,99.4518,99.8016,99.4046,99.7354,37926.0
2022-07-05 13:30:00,105.53,105.92,105.47,105.84,16924.0,99.7449,100.1135,99.6881,100.0379,16924.0
2022-07-05 13:40:00,105.96,106.16,105.58,105.8,50582.0,100.1513,100.3403,99.7921,100.0001,50582.0
2022-07-05 13:50:00,105.77,105.87,105.62,105.84,26116.0,99.9717,100.0662,99.8299,100.0379,26116.0
2022-07-05 14:00:00,105.86,106.17,105.82,106.1,17727.0,100.0568,100.3498,100.019,100.2836,17727.0
2022-07-05 14:10:00,106.12,106.19,105.83,106.03,12931.0,100.3025,100.3687,100.0284,100.2174,12931.0
2022-07-05 14:20:00,106.02,106.16,105.89,106.15,10558.0,100.208,100.3403,100.0851,100.3309,10558.0
2022-07-05 14:30:00,106.16,106.57,106.08,106.57,27691.0,100.3403,100.7278,100.2647,100.7278,27691.0
2022-07-05 14:40:00,106.56,106.56,106.05,106.05,10195.0,100.7184,100.7184,100.2363,100.2363,10195.0
2022-07-05 14:50:00,106.16,106.26,106.04,106.04,11920.0,100.3403,100.4348,100.2269,100.2269,11920.0
2022-07-05 15:00:00,106.05,106.35,105.86,106.26,19796.0,100.2363,100.5199,100.0568,100.4348,19796.0
2022-07-05 15:10:00,106.24,106.34,105.93,105.93,20978.0,100.4159,100.5104,100.1229,100.1229,20978.0
2022-07-05 15:20:00,105.99,106.42,105.98,106.37,34216.0,100.1796,100.5861,100.1702,100.5388,34216.0
2022-07-05 15:30:00,106.34,106.39,105.99,106.15,39525.0,100.5104,100.5577,100.1796,100.3309,39525.0
2022-07-05 15:40:00,106.17,106.42,106.14,106.4,62942.0,100.3498,100.5861,100.3214,100.5672,62942.0
2022-07-05 15:50:00,106.4,106.69,106.19,106.66,171611.0,100.5672,100.8413,100.3687,100.8129,171611.0
2022-07-06 09:30:00,106.26,107.68,106.04,106.3,42842.0,100.4348,101.777,100.2269,100.4726,42842.0
2022-07-06 09:40:00,106.35,106.78,106.14,106.17,21998.0,100.5199,100.9263,100.3214,100.3498,21998.0
2022-07-06 09:50:00,106.05,106.21,105.29,105.36,21542.0,100.2363,100.3876,99.518,99.5842,21542.0
2022-07-06 10:00:00,105.25,106.1,105.01,106.02,16256.0,99.4802,100.2836,99.2534,100.208,16256.0
2022-07-06 10:10:00,105.96,106.0,105.04,105.04,16094.0,100.1513,100.1891,99.2817,99.2817,16094.0
2022-07-06 10:20:00,105.09,105.8,104.96,105.76,24716.0,99.329,100.0001,99.2061,99.9622,24716.0
2022-07-06 10:30:00,105.81,105.98,105.5,105.78,15331.0,100.0095,100.1702,99.7165,99.9811,15331.0
2022-07-06 10:40:00,105.73,105.98,105.44,105.46,12181.0,99.9339,100.1702,99.6598,99.6787,12181.0
2022-07-06 10:50:00,105.41,105.74,105.41,105.56,15879.0,99.6314,99.9433,99.6314,99.7732,15879.0
2022-07-06 11:00:00,105.57,105.58,105.03,105.21,13039.0,99.7827,99.7921,99.2723,99.4424,13039.0
2022-07-06 11:10:00,105.18,105.57,105.07,105.48,26628.0,99.414,99.7827,99.3101,99.6976,26628.0
2022-07-06 11:20:00,105.46,105.71,105.43,105.54,29117.0,99.6787,99.915,99.6503,99.7543,29117.0
2022-07-06 11:30:00,105.53,105.59,105.07,105.59,23603.0,99.7449,99.8016,99.3101,99.8016,23603.0
2022-07-06 11:40:00,105.58,105.59,105.32,105.54,11011.0,99.7921,99.8016,99.5464,99.7543,11011.0
2022-07-06 11:50:00,105.48,105.62,105.39,105.53,22301.0,99.6976,99.8299,99.6125,99.7449,22301.0
2022-07-06 12:00:00,105.58,105.58,105.05,105.07,14600.0,99.7921,99.7921,99.2912,99.3101,14600.0
2022-07-06 12:10:00,105.12,105.37,105.1,105.29,10011.0,99.3573,99.5936,99.3384,99.518,10011.0
2022-07-06 12:20:00,105.22,105.48,105.22,105.47,10074.0,99.4518,99.6976,99.4518,99.6881,10074.0
2022-07-06 12:30:00,105.45,105.58,105.34,105.5,12111.0,99.6692,99.7921,99.5653,99.7165,12111.0
2022-07-06 12:40:00,105.52,105.64,105.49,105.63,11717.0,99.7354,99.8488,99.707,99.8394,11717.0
2022-07-06 12:50:00,105.61,105.65,105.47,105.58,8103.0,99.8205,99.8583,99.6881,99.7921,8103.0
2022-07-06 13:00:00,105.61,105.99,105.57,105.88,8128.0,99.8205,100.1796,99.7827,100.0757,8128.0
2022-07-06 13:10:00,105.86,105.86,105.74,105.74,5162.0,100.0568,100.0568,99.9433,99.9433,5162.0
2022-07-06 13:20:00,105.76,105.78,105.44,105.46,16431.0,99.9622,99.9811,99.6598,99.6787,16431.0
2022-07-06 13:30:00,105.44,105.67,105.37,105.63,13527.0,99.6598,99.8772,99.5936,99.8394,13527.0
2022-07-06 13:40:00,105.64,105.69,105.5,105.68,7554.0,99.8488,99.8961,99.7165,99.8866,7554.0
2022-07-06 13:50:00,105.69,105.86,105.69,105.82,9018.0,99.8961,100.0568,99.8961,100.019,9018.0
2022-07-06 14:00:00,105.8,106.2,105.56,105.93,21999.0,100.0001,100.3781,99.7732,100.1229,21999.0
2022-07-06 14:10:00,105.93,105.96,105.46,105.62,15062.0,100.1229,100.1513,99.6787,99.8299,15062.0
2022-07-06 14:20:00,105.66,106.29,105.59,106.25,16497.0,99.8677,100.4632,99.8016,100.4254,16497.0
2022-07-06 14:30:00,106.32,106.67,106.1,106.39,17685.0,100.4915,100.8224,100.2836,100.5577,17685.0
2022-07-06 14:40:00,106.44,106.79,106.31,106.4,24650.0,100.605,100.9358,100.4821,100.5672,24650.0
2022-07-06 14:50:00,106.35,106.4,106.17,106.32,11064.0,100.5199,100.5672,100.3498,100.4915,11064.0
2022-07-06 15:00:00,106.33,106.33,105.96,106.08,16453.0,100.501,100.501,100.1513,100.2647,16453.0
2022-07-06 15:10:00,106.09,106.51,106.09,106.41,14550.0,100.2742,100.6711,100.2742,100.5766,14550.0
2022-07-06 15:20:00,106.4,106.73,106.4,106.71,21497.0,100.5672,100.8791,100.5672,100.8602,21497.0
2022-07-06 15:30:00,106.71,107.05,106.58,106.76,42318.0,100.8602,101.1815,100.7373,100.9074,42318.0
2022-07-06 15:40:00,106.74,106.76,106.33,106.4,40495.0,100.8885,100.9074,100.501,100.5672,40495.0
2022-07-06 15:50:00,106.44,106.49,105.89,106.04,87274.0,100.605,100.6522,100.0851,100.2269,87274.0
2022-07-07 09:30:00,108.05,109.5,107.91,108.97,64071.0,102.1267,103.4972,101.9944,102.9963,64071.0
2022-07-07 09:40:00,108.83,109.49,108.64,109.13,27613.0,102.8639,103.4878,102.6844,103.1475,27613.0
2022-07-07 09:50:00,109.11,109.2,107.8,108.12,25488.0,103.1286,103.2137,101.8904,102.1929,25488.0
2022-07-07 10:00:00,108.07,108.08,107.41,107.58,58830.0,102.1456,102.1551,101.5218,101.6825,58830.0
2022-07-07 10:10:00,107.61,107.71,107.0,107.02,30927.0,101.7108,101.8053,101.1343,101.1532,30927.0
2022-07-07 10:20:00,106.9,107.73,106.88,107.65,36166.0,101.0397,101.8242,101.0208,101.7486,36166.0
2022-07-07 10:30:00,107.67,107.99,107.58,107.79,40450.0,101.7675,102.07,101.6825,101.881,40450.0
2022-07-07 10:40:00,107.99,108.28,107.84,108.26,27850.0,102.07,102.3441,101.9282,102.3252,27850.0
2022-07-07 10:50:00,108.3,108.85,108.21,108.41,43530.0,102.363,102.8829,102.2779,102.467,43530.0
2022-07-07 11:00:00,108.43,109.06,108.4,108.4,72133.0,102.4859,103.0813,102.4575,102.4575,72133.0
2022-07-07 11:10:00,108.38,108.55,108.28,108.4,18544.0,102.4386,102.5993,102.3441,102.4575,18544.0
2022-07-07 11:20:00,108.39,108.67,108.26,108.51,16267.0,102.4481,102.7127,102.3252,102.5615,16267.0
2022-07-07 11:30:00,108.47,108.58,108.32,108.42,11622.0,102.5237,102.6277,102.3819,102.4764,11622.0
2022-07-07 11:40:00,108.41,108.45,108.11,108.15,11791.0,102.467,102.5048,102.1834,102.2212,11791.0
2022-07-07 11:50:00,108.18,108.27,108.05,108.12,12294.0,102.2496,102.3346,102.1267,102.1929,12294.0
2022-07-07 12:00:00,108.11,108.41,108.06,108.23,9391.0,102.1834,102.467,102.1362,102.2968,9391.0
2022-07-07 12:10:00,108.24,108.32,108.11,108.14,17122.0,102.3063,102.3819,102.1834,102.2118,17122.0
2022-07-07 12:20:00,108.13,108.19,107.98,108.0,18945.0,102.2023,102.259,102.0605,102.0794,18945.0
2022-07-07 12:30:00,108.01,108.16,107.89,108.06,20279.0,102.0889,102.2307,101.9755,102.1362,20279.0
2022-07-07 12:40:00,108.07,108.22,107.77,107.77,20062.0,102.1456,102.2874,101.8621,101.8621,20062.0
2022-07-07 12:50:00,107.79,107.93,107.61,107.84,25440.0,101.881,102.0133,101.7108,101.9282,25440.0
2022-07-07 13:00:00,107.83,107.91,107.55,107.75,19583.0,101.9188,101.9944,101.6541,101.8432,19583.0
2022-07-07 13:10:00,107.73,107.84,107.63,107.74,17517.0,101.8242,101.9282,101.7297,101.8337,17517.0
2022-07-07 13:20:00,107.76,107.81,107.67,107.69,15623.0,101.8526,101.8999,101.7675,101.7864,15623.0
2022-07-07 13:30:00,107.66,108.15,107.65,108.13,22657.0,101.7581,102.2212,101.7486,102.2023,22657.0
2022-07-07 13:40:00,108.12,108.2,108.01,108.12,13579.0,102.1929,102.2685,102.0889,102.1929,13579.0
2022-07-07 13:50:00,108.09,108.29,108.06,108.27,15858.0,102.1645,102.3535,102.1362,102.3346,15858.0
2022-07-07 14:00:00,108.25,108.45,108.23,108.45,14049.0,102.3157,102.5048,102.2968,102.5048,14049.0
2022-07-07 14:10:00,108.47,108.65,108.44,108.64,13405.0,102.5237,102.6938,102.4953,102.6844,13405.0
2022-07-07 14:20:00,108.63,108.65,108.45,108.61,23173.0,102.6749,102.6938,102.5048,102.656,23173.0
2022-07-07 14:30:00,108.58,108.58,108.29,108.46,16823.0,102.6277,102.6277,102.3535,102.5142,16823.0
2022-07-07 14:40:00,108.45,108.46,108.2,108.44,30724.0,102.5048,102.5142,102.2685,102.4953,30724.0
2022-07-07 14:50:00,108.42,108.6,108.42,108.58,14153.0,102.4764,102.6466,102.4764,102.6277,14153.0
2022-07-07 15:00:00,108.6,108.76,108.56,108.66,21650.0,102.6466,102.7978,102.6087,102.7033,21650.0
2022-07-07 15:10:00,108.66,108.86,108.62,108.78,24771.0,102.7033,102.8923,102.6655,102.8167,24771.0
2022-07-07 15:20:00,108.8,108.87,108.58,108.58,24253.0,102.8356,102.9018,102.6277,102.6277,24253.0
2022-07-07 15:30:00,108.57,108.75,108.32,108.35,42030.0,102.6182,102.7883,102.3819,102.4103,42030.0
2022-07-07 15:40:00,108.33,108.78,108.33,108.75,123063.0,102.3914,102.8167,102.3914,102.7883,123063.0
2022-07-07 15:50:00,108.76,108.97,108.63,108.83,187787.0,102.7978,102.9963,102.6749,102.8639,187787.0
2022-07-08 09:30:00,109.5,110.06,108.82,109.8,57939.0,103.4972,104.0265,102.8545,103.7808,57939.0
2022-07-08 09:40:00,109.72,110.41,109.32,109.32,37817.0,103.7052,104.3573,103.3271,103.3271,37817.0
2022-07-08 09:50:00,109.26,109.26,108.06,108.16,24815.0,103.2704,103.2704,102.1362,102.2307,24815.0
2022-07-08 10:00:00,108.11,108.18,107.43,107.63,15725.0,102.1834,102.2496,101.5407,101.7297,15725.0
2022-07-08 10:10:00,107.61,107.9,107.39,107.81,19112.0,101.7108,101.9849,101.5029,101.8999,19112.0
2022-07-08 10:20:00,107.85,108.6,107.56,108.38,24394.0,101.9377,102.6466,101.6636,102.4386,24394.0
2022-07-08 10:30:00,108.58,108.85,108.46,108.72,13026.0,102.6277,102.8829,102.5142,102.76,13026.0
2022-07-08 10:40:00,108.74,109.0,108.6,108.85,13656.0,102.7789,103.0246,102.6466,102.8829,13656.0
2022-07-08 10:50:00,108.85,109.06,108.59,108.72,13737.0,102.8829,103.0813,102.6371,102.76,13737.0
2022-07-08 11:00:00,108.78,108.85,108.44,108.74,37476.0,102.8167,102.8829,102.4953,102.7789,37476.0
2022-07-08 11:10:00,108.74,109.17,108.7,109.06,23490.0,102.7789,103.1853,102.7411,103.0813,23490.0
2022-07-08 11:20:00,109.07,109.41,108.98,109.16,15646.0,103.0908,103.4122,103.0057,103.1759,15646.0
2022-07-08 11:30:00,109.17,109.22,108.93,108.98,13540.0,103.1853,103.2326,102.9585,103.0057,13540.0
2022-07-08 11:40:00,108.98,108.98,108.53,108.68,25217.0,103.0057,103.0057,102.5804,102.7222,25217.0
2022-07-08 11:50:00,108.68,109.09,108.66,109.06,15129.0,102.7222,103.1097,102.7033,103.0813,15129.0
2022-07-08 12:00:00,109.09,109.09,108.55,108.62,15040.0,103.1097,103.1097,102.5993,102.6655,15040.0
2022-07-08 12:10:00,108.58,108.69,108.44,108.68,14366.0,102.6277,102.7316,102.4953,102.7222,14366.0
2022-07-08 12:20:00,108.69,108.73,108.13,108.16,15683.0,102.7316,102.7694,102.2023,102.2307,15683.0
2022-07-08 12:30:00,108.16,108.27,107.94,107.95,14519.0,102.2307,102.3346,102.0227,102.0322,14519.0
2022-07-08 12:40:00,107.92,108.3,107.85,108.26,8467.0,102.0038,102.363,101.9377,102.3252,8467.0
2022-07-08 12:50:00,108.28,108.32,108.14,108.17,7741.0,102.3441,102.3819,102.2118,102.2401,7741.0
2022-07-08 13:00:00,108.19,108.49,108.07,108.47,12503.0,102.259,102.5426,102.1456,102.5237,12503.0
2022-07-08 13:10:00,108.45,108.53,108.29,108.34,12062.0,102.5048,102.5804,102.3535,102.4008,12062.0
2022-07-08 13:20:00,108.33,108.77,108.31,108.74,10186.0,102.3914,102.8072,102.3725,102.7789,10186.0
2022-07-08 13:30:00,108.73,108.83,108.57,108.76,81999.0,102.7694,102.8639,102.6182,102.7978,81999.0
2022-07-08 13:40:00,108.75,109.0,108.75,108.98,17711.0,102.7883,103.0246,102.7883,103.0057,17711.0
2022-07-08 13:50:00,108.99,109.04,108.69,108.75,9351.0,103.0152,103.0624,102.7316,102.7883,9351.0
2022-07-08 14:00:00,108.78,109.03,108.66,109.03,12538.0,102.8167,103.053,102.7033,103.053,12538.0
2022-07-08 14:10:00,109.04,109.18,108.94,109.08,48620.0,103.0624,103.1948,102.9679,103.1002,48620.0
2022-07-08 14:20:00,109.09,109.41,109.05,109.36,46195.0,103.1097,103.4122,103.0719,103.3649,46195.0
2022-07-08 14:30:00,109.38,109.52,109.38,109.5,13488.0,103.3838,103.5161,103.3838,103.4972,13488.0
2022-07-08 14:40:00,109.53,109.74,109.47,109.52,10774.0,103.5256,103.7241,103.4689,103.5161,10774.0
2022-07-08 14:50:00,109.53,109.63,109.4,109.49,62677.0,103.5256,103.6201,103.4027,103.4878,62677.0
2022-07-08 15:00:00,109.48,109.54,109.31,109.36,22964.0,103.4783,103.535,103.3176,103.3649,22964.0
2022-07-08 15:10:00,109.37,109.6,109.35,109.49,26994.0,103.3743,103.5917,103.3554,103.4878,26994.0
2022-07-08 15:20:00,109.52,109.65,109.45,109.48,17562.0,103.5161,103.639,103.45,103.4783,17562.0
2022-07-08 15:30:00,109.54,109.55,109.26,109.31,69146.0,103.535,103.5445,103.2704,103.3176,69146.0
2022-07-08 15:40:00,109.33,109.39,109.09,109.1,34577.0,103.3365,103.3932,103.1097,103.1191,34577.0
2022-07-08 15:50:00,109.11,109.24,108.52,108.65,190637.0,103.1286,103.2515,102.5709,102.6938,190637.0
2022-07-11 09:30:00,107.37,108.62,107.01,107.99,45104.0,101.484,102.6655,101.1437,102.07,45104.0
2022-07-11 09:40:00,107.92,107.95,107.01,107.2,32035.0,102.0038,102.0322,101.1437,101.3233,32035.0
2022-07-11 09:50:00,107.2,108.91,106.92,108.45,37353.0,101.3233,102.9396,101.0587,102.5048,37353.0
2022-07-11 10:00:00,108.46,108.64,108.08,108.38,21346.0,102.5142,102.6844,102.1551,102.4386,21346.0
2022-07-11 10:10:00,108.45,108.81,108.33,108.33,19257.0,102.5048,102.845,102.3914,102.3914,19257.0
2022-07-11 10:20:00,108.36,108.47,108.08,108.21,13646.0,102.4197,102.5237,102.1551,102.2779,13646.0
2022-07-11 10:30:00,108.23,108.45,108.03,108.39,21632.0,102.2968,102.5048,102.1078,102.4481,21632.0
2022-07-11 10:40:00,108.42,108.69,108.24,108.42,10881.0,102.4764,102.7316,102.3063,102.4764,10881.0
2022-07-11 10:50:00,108.45,108.46,107.75,107.75,9713.0,102.5048,102.5142,101.8432,101.8432,9713.0
2022-07-11 11:00:00,107.69,107.95,107.68,107.91,8452.0,101.7864,102.0322,101.777,101.9944,8452.0
2022-07-11 11:10:00,107.86,108.04,107.62,107.69,27921.0,101.9471,102.1173,101.7203,101.7864,27921.0
2022-07-11 11:20:00,107.72,107.9,107.51,107.76,24408.0,101.8148,101.9849,101.6163,101.8526,24408.0
2022-07-11 11:30:00,107.78,108.04,107.71,107.81,74127.0,101.8715,102.1173,101.8053,101.8999,74127.0
2022-07-11 11:40:00,107.76,107.84,107.43,107.53,17565.0,101.8526,101.9282,101.5407,101.6352,17565.0
2022-07-11 11:50:00,107.5,107.6,107.43,107.55,11069.0,101.6069,101.7014,101.5407,101.6541,11069.0
2022-07-11 12:00:00,107.6,107.6,107.26,107.39,8001.0,101.7014,101.7014,101.38,101.5029,8001.0
2022-07-11 12:10:00,107.36,107.66,107.31,107.6,12246.0,101.4745,101.7581,101.4273,101.7014,12246.0
2022-07-11 12:20:00,107.5,107.54,107.33,107.5,10124.0,101.6069,101.6447,101.4462,101.6069,10124.0
2022-07-11 12:30:00,107.49,107.68,107.45,107.68,13356.0,101.5974,101.777,101.5596,101.777,13356.0
2022-07-11 12:40:00,107.65,107.77,107.56,107.61,9939.0,101.7486,101.8621,101.6636,101.7108,9939.0
2022-07-11 12:50:00,107.63,107.74,107.44,107.67,9597.0,101.7297,101.8337,101.5501,101.7675,9597.0
2022-07-11 13:00:00,107.68,107.93,107.6,107.91,8172.0,101.777,102.0133,101.7014,101.9944,8172.0
2022-07-11 13:10:00,107.89,107.98,107.8,107.84,8976.0,101.9755,102.0605,101.8904,101.9282,8976.0
2022-07-11 13:20:00,107.86,107.94,107.79,107.93,3691.0,101.9471,102.0227,101.881,102.0133,3691.0
2022-07-11 13:30:00,107.92,108.12,107.81,107.92,20220.0,102.0038,102.1929,101.8999,102.0038,20220.0
2022-07-11 13:40:00,107.93,107.99,107.68,107.7,9382.0,102.0133,102.07,101.777,101.7959,9382.0
2022-07-11 13:50:00,107.69,107.81,107.67,107.72,7428.0,101.7864,101.8999,101.7675,101.8148,7428.0
2022-07-11 14:00:00,107.7,107.73,107.52,107.55,11505.0,101.7959,101.8242,101.6258,101.6541,11505.0
2022-07-11 14:10:00,107.5,107.62,107.34,107.56,15006.0,101.6069,101.7203,101.4556,101.6636,15006.0
2022-07-11 14:20:00,107.57,107.58,107.41,107.47,5386.0,101.673,101.6825,101.5218,101.5785,5386.0
2022-07-11 14:30:00,107.43,107.54,107.39,107.49,35031.0,101.5407,101.6447,101.5029,101.5974,35031.0
2022-07-11 14:40:00,107.48,107.68,107.48,107.54,20081.0,101.588,101.777,101.588,101.6447,20081.0
2022-07-11 14:50:00,107.53,107.53,107.29,107.3,15516.0,101.6352,101.6352,101.4084,101.4178,15516.0
2022-07-11 15:00:00,107.27,107.34,107.08,107.16,18297.0,101.3895,101.4556,101.2099,101.2855,18297.0
2022-07-11 15:10:00,107.12,107.31,107.12,107.29,10759.0,101.2477,101.4273,101.2477,101.4084,10759.0
2022-07-11 15:20:00,107.26,107.37,107.17,107.31,30165.0,101.38,101.484,101.2949,101.4273,30165.0
2022-07-11 15:30:00,107.29,107.31,107.01,107.12,56773.0,101.4084,101.4273,101.1437,101.2477,56773.0
2022-07-11 15:40:00,107.1,107.12,106.89,107.03,62762.0,101.2288,101.2477,101.0303,101.1626,62762.0
2022-07-11 15:50:00,107.04,107.17,106.86,107.17,134790.0,101.1721,101.2949,101.0019,101.2949,134790.0
2022-07-12 09:30:00,104.0,106.17,103.75,106.03,108606.0,98.2987,100.3498,98.0624,100.2174,108606.0
2022-07-12 09:40:00,106.06,107.33,106.06,107.05,37213.0,100.2458,101.4462,100.2458,101.1815,37213.0
2022-07-12 09:50:00,107.07,107.9,107.01,107.48,62149.0,101.2004,101.9849,101.1437,101.588,62149.0
2022-07-12 10:00:00,107.45,107.63,106.79,107.12,30362.0,101.5596,101.7297,100.9358,101.2477,30362.0
2022-07-12 10:10:00,107.1,107.79,106.88,107.76,30642.0,101.2288,101.881,101.0208,101.8526,30642.0
2022-07-12 10:20:00,107.77,107.94,107.58,107.72,30016.0,101.8621,102.0227,101.6825,101.8148,30016.0
2022-07-12 10:30:00,107.74,108.15,107.74,107.86,26373.0,101.8337,102.2212,101.8337,101.9471,26373.0
2022-07-12 10:40:00,107.86,108.08,107.46,107.94,23159.0,101.9471,102.1551,101.5691,102.0227,23159.0
2022-07-12 10:50:00,107.89,108.16,107.86,108.1,23020.0,101.9755,102.2307,101.9471,102.174,23020.0
2022-07-12 11:00:00,108.09,108.15,107.65,107.8,54036.0,102.1645,102.2212,101.7486,101.8904,54036.0
2022-07-12 11:10:00,107.83,108.17,107.66,107.93,31176.0,101.9188,102.2401,101.7581,102.0133,31176.0
2022-07-12 11:20:00,107.93,108.44,107.92,108.37,36329.0,102.0133,102.4953,102.0038,102.4292,36329.0
2022-07-12 11:30:00,108.45,108.64,108.34,108.63,26956.0,102.5048,102.6844,102.4008,102.6749,26956.0
2022-07-12 11:40:00,108.59,108.69,108.43,108.64,16027.0,102.6371,102.7316,102.4859,102.6844,16027.0
2022-07-12 11:50:00,108.63,108.72,108.3,108.39,25125.0,102.6749,102.76,102.363,102.4481,25125.0
2022-07-12 12:00:00,108.43,108.73,108.42,108.54,19231.0,102.4859,102.7694,102.4764,102.5898,19231.0
2022-07-12 12:10:00,108.47,108.72,108.44,108.56,14835.0,102.5237,102.76,102.4953,102.6087,14835.0
2022-07-12 12:20:00,108.59,108.82,108.5,108.74,13805.0,102.6371,102.8545,102.552,102.7789,13805.0
2022-07-12 12:30:00,108.79,109.11,108.69,109.03,21434.0,102.8261,103.1286,102.7316,103.053,21434.0
2022-07-12 12:40:00,109.03,109.12,108.95,108.96,19063.0,103.053,103.138,102.9774,102.9868,19063.0
2022-07-12 12:50:00,108.95,108.99,108.75,108.95,13534.0,102.9774,103.0152,102.7883,102.9774,13534.0
2022-07-12 13:00:00,108.94,109.11,108.63,108.69,22766.0,102.9679,103.1286,102.6749,102.7316,22766.0
2022-07-12 13:10:00,108.68,108.72,108.4,108.45,22538.0,102.7222,102.76,102.4575,102.5048,22538.0
2022-07-12 13:20:00,108.44,108.5,108.32,108.41,19511.0,102.4953,102.552,102.3819,102.467,19511.0
2022-07-12 13:30:00,108.46,108.7,108.46,108.68,18356.0,102.5142,102.7411,102.5142,102.7222,18356.0
2022-07-12 13:40:00,108.69,108.87,108.66,108.78,22275.0,102.7316,102.9018,102.7033,102.8167,22275.0
2022-07-12 13:50:00,108.76,109.06,108.75,108.94,10999.0,102.7978,103.0813,102.7883,102.9679,10999.0
2022-07-12 14:00:00,108.98,108.98,108.45,108.58,14008.0,103.0057,103.0057,102.5048,102.6277,14008.0
2022-07-12 14:10:00,108.59,108.8,108.59,108.8,13509.0,102.6371,102.8356,102.6371,102.8356,13509.0
2022-07-12 14:20:00,108.85,108.86,108.6,108.69,10267.0,102.8829,102.8923,102.6466,102.7316,10267.0
2022-07-12 14:30:00,108.73,108.79,108.63,108.68,14836.0,102.7694,102.8261,102.6749,102.7222,14836.0
2022-07-12 14:40:00,108.69,108.69,108.48,108.53,12100.0,102.7316,102.7316,102.5331,102.5804,12100.0
2022-07-12 14:50:00,108.52,108.54,108.16,108.19,16311.0,102.5709,102.5898,102.2307,102.259,16311.0
2022-07-12 15:00:00,108.17,108.17,107.61,107.61,26611.0,102.2401,102.2401,101.7108,101.7108,26611.0
2022-07-12 15:10:00,107.61,107.88,107.61,107.73,29228.0,101.7108,101.966,101.7108,101.8242,29228.0
2022-07-12 15:20:00,107.71,107.79,107.44,107.47,34127.0,101.8053,101.881,101.5501,101.5785,34127.0
2022-07-12 15:30:00,107.45,107.55,106.73,106.89,51356.0,101.5596,101.6541,100.8791,101.0303,51356.0
2022-07-12 15:40:00,106.89,107.25,106.86,107.12,60070.0,101.0303,101.3706,101.0019,101.2477,60070.0
2022-07-12 15:50:00,107.08,107.31,106.87,107.1,258525.0,101.2099,101.4273,101.0114,101.2288,258525.0
2022-07-13 09:30:00,104.95,105.47,104.04,104.39,47117.0,99.1966,99.6881,98.3365,98.6673,47117.0
2022-07-13 09:40:00,104.5,105.06,103.91,104.49,41975.0,98.7713,99.3006,98.2137,98.7619,41975.0
2022-07-13 09:50:00,104.62,104.62,103.96,104.08,43281.0,98.8847,98.8847,98.2609,98.3743,43281.0
2022-07-13 10:00:00,104.1,104.24,103.4,103.98,46152.0,98.3932,98.5256,97.7316,98.2798,46152.0
2022-07-13 10:10:00,104.0,104.11,103.19,103.19,30911.0,98.2987,98.4027,97.5331,97.5331,30911.0
2022-07-13 10:20:00,103.12,103.76,102.8,103.76,63555.0,97.467,98.0719,97.1645,98.0719,63555.0
2022-07-13 10:30:00,103.74,104.8,103.71,104.7,39546.0,98.053,99.0549,98.0246,98.9604,39546.0
2022-07-13 10:40:00,104.66,105.0,104.44,104.68,35913.0,98.9225,99.2439,98.7146,98.9414,35913.0
2022-07-13 10:50:00,104.7,105.06,104.61,104.93,33849.0,98.9604,99.3006,98.8753,99.1777,33849.0
2022-07-13 11:00:00,104.93,105.31,104.53,105.19,37957.0,99.1777,99.5369,98.7997,99.4235,37957.0
2022-07-13 11:10:00,105.14,105.67,105.12,105.15,20111.0,99.3762,99.8772,99.3573,99.3857,20111.0
2022-07-13 11:20:00,105.24,105.32,104.66,104.66,15935.0,99.4708,99.5464,98.9225,98.9225,15935.0
2022-07-13 11:30:00,104.71,104.85,104.27,104.3,32009.0,98.9698,99.1021,98.5539,98.5823,32009.0
2022-07-13 11:40:00,104.28,104.64,104.27,104.64,18293.0,98.5634,98.9036,98.5539,98.9036,18293.0
2022-07-13 11:50:00,104.59,104.96,104.58,104.68,20062.0,98.8564,99.2061,98.8469,98.9414,20062.0
2022-07-13 12:00:00,104.71,105.15,104.54,105.15,10607.0,98.9698,99.3857,98.8091,99.3857,10607.0
2022-07-13 12:10:00,105.12,105.12,104.7,104.85,19206.0,99.3573,99.3573,98.9604,99.1021,19206.0
2022-07-13 12:20:00,104.96,105.3,104.62,105.22,11163.0,99.2061,99.5275,98.8847,99.4518,11163.0
2022-07-13 12:30:00,105.16,105.31,105.05,105.29,9746.0,99.3951,99.5369,99.2912,99.518,9746.0
2022-07-13 12:40:00,105.3,105.4,105.12,105.37,9784.0,99.5275,99.622,99.3573,99.5936,9784.0
2022-07-13 12:50:00,105.38,105.44,105.12,105.31,10969.0,99.6031,99.6598,99.3573,99.5369,10969.0
2022-07-13 13:00:00,105.3,105.82,105.12,105.46,33772.0,99.5275,100.019,99.3573,99.6787,33772.0
2022-07-13 13:10:00,105.45,105.68,105.2,105.21,11326.0,99.6692,99.8866,99.4329,99.4424,11326.0
2022-07-13 13:20:00,105.22,105.49,105.22,105.48,9541.0,99.4518,99.707,99.4518,99.6976,9541.0
2022-07-13 13:30:00,105.45,105.46,105.07,105.12,20647.0,99.6692,99.6787,99.3101,99.3573,20647.0
2022-07-13 13:40:00,105.18,105.58,105.13,105.58,11178.0,99.414,99.7921,99.3668,99.7921,11178.0
2022-07-13 13:50:00,105.64,105.73,105.53,105.71,11908.0,99.8488,99.9339,99.7449,99.915,11908.0
2022-07-13 14:00:00,105.68,105.68,104.93,105.05,23024.0,99.8866,99.8866,99.1777,99.2912,23024.0
2022-07-13 14:10:00,105.1,105.55,105.08,105.44,18759.0,99.3384,99.7638,99.3195,99.6598,18759.0
2022-07-13 14:20:00,105.47,105.78,105.33,105.78,15201.0,99.6881,99.9811,99.5558,99.9811,15201.0
2022-07-13 14:30:00,105.86,106.15,105.79,106.15,23084.0,100.0568,100.3309,99.9906,100.3309,23084.0
2022-07-13 14:40:00,106.13,106.13,105.83,105.87,24035.0,100.312,100.312,100.0284,100.0662,24035.0
2022-07-13 14:50:00,105.87,106.22,105.75,106.21,25649.0,100.0662,100.397,99.9528,100.3876,25649.0
2022-07-13 15:00:00,106.22,106.25,105.89,106.02,16101.0,100.397,100.4254,100.0851,100.208,16101.0
2022-07-13 15:10:00,106.07,106.25,106.05,106.24,11956.0,100.2553,100.4254,100.2363,100.4159,11956.0
2022-07-13 15:20:00,106.23,106.28,106.0,106.05,18232.0,100.4065,100.4537,100.1891,100.2363,18232.0
2022-07-13 15:30:00,106.07,106.12,105.74,105.96,20944.0,100.2553,100.3025,99.9433,100.1513,20944.0
2022-07-13 15:40:00,105.96,105.97,105.65,105.72,32706.0,100.1513,100.1607,99.8583,99.9244,32706.0
2022-07-13 15:50:00,105.71,105.85,105.49,105.51,162139.0,99.915,100.0473,99.707,99.7259,162139.0
2022-07-14 09:30:00,102.68,103.48,102.68,102.85,94864.0,97.0511,97.8072,97.0511,97.2118,94864.0
2022-07-14 09:40:00,102.78,103.1,101.98,102.49,78363.0,97.1456,97.4481,96.3895,96.8715,78363.0
2022-07-14 09:50:00,102.46,103.82,102.46,103.51,28098.0,96.8431,98.1286,96.8431,97.8356,28098.0
2022-07-14 10:00:00,103.35,103.44,102.61,102.89,34748.0,97.6844,97.7694,96.9849,97.2496,34748.0
2022-07-14 10:10:00,102.93,103.07,102.39,102.49,23498.0,97.2874,97.4197,96.777,96.8715,23498.0
2022-07-14 10:20:00,102.52,103.42,102.36,103.42,31735.0,96.8999,97.7505,96.7486,97.7505,31735.0
2022-07-14 10:30:00,103.41,103.6,102.7,102.9,21388.0,97.7411,97.9207,97.07,97.259,21388.0
2022-07-14 10:40:00,102.91,102.97,102.22,102.35,15184.0,97.2685,97.3252,96.6163,96.7392,15184.0
2022-07-14 10:50:00,102.34,102.58,102.0,102.25,34091.0,96.7297,96.9566,96.4084,96.6447,34091.0
2022-07-14 11:00:00,102.27,102.92,102.26,102.92,33705.0,96.6636,97.2779,96.6541,97.2779,33705.0
2022-07-14 11:10:00,102.88,103.15,102.67,102.94,23899.0,97.2401,97.4953,97.0416,97.2968,23899.0
2022-07-14 11:20:00,102.94,103.39,102.85,103.04,34163.0,97.2968,97.7222,97.2118,97.3914,34163.0
2022-07-14 11:30:00,103.08,103.18,102.66,103.1,27231.0,97.4292,97.5237,97.0322,97.4481,27231.0
2022-07-14 11:40:00,103.18,103.73,103.17,103.66,21239.0,97.5237,98.0435,97.5142,97.9774,21239.0
2022-07-14 11:50:00,103.66,103.77,103.48,103.53,23848.0,97.9774,98.0813,97.8072,97.8545,23848.0
2022-07-14 12:00:00,103.57,103.61,103.22,103.44,18849.0,97.8923,97.9301,97.5615,97.7694,18849.0
2022-07-14 12:10:00,103.46,103.79,103.36,103.77,24509.0,97.7883,98.1002,97.6938,98.0813,24509.0
2022-07-14 12:20:00,103.78,103.91,103.25,103.27,35656.0,98.0908,98.2137,97.5898,97.6087,35656.0
2022-07-14 12:30:00,103.28,103.48,103.06,103.37,72877.0,97.6182,97.8072,97.4103,97.7033,72877.0
2022-07-14 12:40:00,103.37,103.37,102.79,102.83,24742.0,97.7033,97.7033,97.1551,97.1929,24742.0
2022-07-14 12:50:00,102.8,103.22,102.8,103.19,57096.0,97.1645,97.5615,97.1645,97.5331,57096.0
2022-07-14 13:00:00,103.15,103.16,102.93,103.16,19238.0,97.4953,97.5048,97.2874,97.5048,19238.0
2022-07-14 13:10:00,103.27,103.5,102.94,103.37,28316.0,97.6087,97.8261,97.2968,97.7033,28316.0
2022-07-14 13:20:00,103.43,103.45,103.18,103.3,24820.0,97.76,97.7789,97.5237,97.6371,24820.0
2022-07-14 13:30:00,103.26,103.28,102.89,103.0,23384.0,97.5993,97.6182,97.2496,97.3535,23384.0
2022-07-14 13:40:00,102.97,103.62,102.94,103.56,23493.0,97.3252,97.9396,97.2968,97.8828,23493.0
2022-07-14 13:50:00,103.56,103.76,103.37,103.66,13227.0,97.8828,98.0719,97.7033,97.9774,13227.0
2022-07-14 14:00:00,103.65,103.89,103.6,103.73,63539.0,97.9679,98.1948,97.9207,98.0435,63539.0
2022-07-14 14:10:00,103.69,104.11,103.42,104.09,23456.0,98.0057,98.4027,97.7505,98.3838,23456.0
2022-07-14 14:20:00,104.16,104.3,103.94,104.12,32294.0,98.45,98.5823,98.242,98.4121,32294.0
2022-07-14 14:30:00,104.15,104.46,104.04,104.35,21953.0,98.4405,98.7335,98.3365,98.6295,21953.0
2022-07-14 14:40:00,104.32,104.38,103.91,104.11,16127.0,98.6012,98.6579,98.2137,98.4027,16127.0
2022-07-14 14:50:00,104.18,104.29,104.0,104.25,19006.0,98.4689,98.5728,98.2987,98.535,19006.0
2022-07-14 15:00:00,104.27,104.36,103.91,103.97,26831.0,98.5539,98.639,98.2137,98.2704,26831.0
2022-07-14 15:10:00,104.0,104.22,103.99,104.15,28774.0,98.2987,98.5067,98.2893,98.4405,28774.0
2022-07-14 15:20:00,104.13,104.42,104.13,104.23,23678.0,98.4216,98.6957,98.4216,98.5161,23678.0
2022-07-14 15:30:00,104.25,104.29,103.8,103.86,45999.0,98.535,98.5728,98.1097,98.1664,45999.0
2022-07-14 15:40:00,103.87,103.96,103.47,103.51,94452.0,98.1759,98.2609,97.7978,97.8356,94452.0
2022-07-14 15:50:00,103.6,103.8,103.35,103.45,295678.0,97.9207,98.1097,97.6844,97.7789,295678.0
2022-07-15 09:30:00,106.52,106.73,105.41,105.6,112328.0,100.6806,100.8791,99.6314,99.811,112328.0
2022-07-15 09:40:00,105.65,105.65,104.64,104.95,122622.0,99.8583,99.8583,98.9036,99.1966,122622.0
2022-07-15 09:50:00,104.89,104.93,104.38,104.38,37608.0,99.1399,99.1777,98.6579,98.6579,37608.0
2022-07-15 10:00:00,104.47,105.85,104.45,105.85,90969.0,98.743,100.0473,98.7241,100.0473,90969.0
2022-07-15 10:10:00,105.86,106.28,105.7,106.23,159531.0,100.0568,100.4537,99.9055,100.4065,159531.0
2022-07-15 10:20:00,106.26,106.78,105.91,106.73,178594.0,100.4348,100.9263,100.104,100.8791,178594.0
2022-07-15 10:30:00,106.75,106.99,106.63,106.87,98490.0,100.898,101.1248,100.7846,101.0114,98490.0
2022-07-15 10:40:00,106.91,107.14,106.39,106.65,72493.0,101.0492,101.2666,100.5577,100.8035,72493.0
2022-07-15 10:50:00,106.63,106.85,106.58,106.62,89131.0,100.7846,100.9925,100.7373,100.7751,89131.0
2022-07-15 11:00:00,106.61,106.98,106.55,106.92,74787.0,100.7656,101.1154,100.7089,101.0587,74787.0
2022-07-15 11:10:00,106.93,106.99,106.66,106.72,86522.0,101.0681,101.1248,100.8129,100.8696,86522.0
2022-07-15 11:20:00,106.74,107.38,106.74,107.29,75693.0,100.8885,101.4934,100.8885,101.4084,75693.0
2022-07-15 11:30:00,107.28,107.32,107.03,107.12,32665.0,101.3989,101.4367,101.1626,101.2477,32665.0
2022-07-15 11:40:00,107.12,107.26,106.79,107.08,47796.0,101.2477,101.38,100.9358,101.2099,47796.0
2022-07-15 11:50:00,107.06,107.21,106.93,106.93,14906.0,101.191,101.3328,101.0681,101.0681,14906.0
2022-07-15 12:00:00,106.93,107.36,106.89,107.13,18639.0,101.0681,101.4745,101.0303,101.2571,18639.0
2022-07-15 12:10:00,107.09,107.35,106.95,107.35,21444.0,101.2193,101.4651,101.087,101.4651,21444.0
2022-07-15 12:20:00,107.37,107.44,107.09,107.14,19521.0,101.484,101.5501,101.2193,101.2666,19521.0
2022-07-15 12:30:00,107.15,107.23,107.03,107.09,16491.0,101.276,101.3517,101.1626,101.2193,16491.0
2022-07-15 12:40:00,107.09,107.2,106.91,107.19,17837.0,101.2193,101.3233,101.0492,101.3139,17837.0
2022-07-15 12:50:00,107.19,107.44,107.05,107.34,27308.0,101.3139,101.5501,101.1815,101.4556,27308.0
2022-07-15 13:00:00,107.36,107.42,107.18,107.33,71481.0,101.4745,101.5312,101.3044,101.4462,71481.0
2022-07-15 13:10:00,107.34,107.38,107.25,107.31,68648.0,101.4556,101.4934,101.3706,101.4273,68648.0
2022-07-15 13:20:00,107.32,107.7,107.29,107.7,92532.0,101.4367,101.7959,101.4084,101.7959,92532.0
2022-07-15 13:30:00,107.69,107.95,107.67,107.78,58248.0,101.7864,102.0322,101.7675,101.8715,58248.0
2022-07-15 13:40:00,107.8,107.97,107.71,107.92,111793.0,101.8904,102.0511,101.8053,102.0038,111793.0
2022-07-15 13:50:00,107.9,108.06,107.81,108.06,23582.0,101.9849,102.1362,101.8999,102.1362,23582.0
2022-07-15 14:00:00,108.06,108.38,107.96,108.38,29993.0,102.1362,102.4386,102.0416,102.4386,29993.0
2022-07-15 14:10:00,108.38,108.82,108.36,108.8,35171.0,102.4386,102.8545,102.4197,102.8356,35171.0
2022-07-15 14:20:00,108.79,108.79,108.41,108.51,26613.0,102.8261,102.8261,102.467,102.5615,26613.0
2022-07-15 14:30:00,108.5,108.61,108.48,108.58,20740.0,102.552,102.656,102.5331,102.6277,20740.0
2022-07-15 14:40:00,108.59,108.98,108.59,108.85,32958.0,102.6371,103.0057,102.6371,102.8829,32958.0
2022-07-15 14:50:00,108.82,108.83,108.33,108.33,24126.0,102.8545,102.8639,102.3914,102.3914,24126.0
2022-07-15 15:00:00,108.33,108.36,108.09,108.2,51747.0,102.3914,102.4197,102.1645,102.2685,51747.0
2022-07-15 15:10:00,108.18,108.2,107.87,107.89,96925.0,102.2496,102.2685,101.9566,101.9755,96925.0
2022-07-15 15:20:00,107.92,107.98,107.79,107.83,50881.0,102.0038,102.0605,101.881,101.9188,50881.0
2022-07-15 15:30:00,107.83,107.85,107.46,107.61,92155.0,101.9188,101.9377,101.5691,101.7108,92155.0
2022-07-15 15:40:00,107.61,107.71,107.55,107.59,84309.0,101.7108,101.8053,101.6541,101.6919,84309.0
2022-07-15 15:50:00,107.61,108.19,107.51,108.12,309005.0,101.7108,102.259,101.6163,102.1929,309005.0
2022-07-18 09:30:00,110.45,112.84,110.42,112.3,222188.0,104.3951,106.6541,104.3668,106.1437,222188.0
2022-07-18 09:40:00,112.23,113.25,111.53,112.29,265467.0,106.0776,107.0416,105.4159,106.1343,265467.0
2022-07-18 09:50:00,112.32,112.32,111.23,111.65,62992.0,106.1626,106.1626,105.1324,105.5294,62992.0
2022-07-18 10:00:00,111.67,111.76,110.59,110.64,69380.0,105.5483,105.6333,104.5275,104.5747,69380.0
2022-07-18 10:10:00,110.61,110.8,109.96,110.4,46736.0,104.5464,104.726,103.932,104.3479,46736.0
2022-07-18 10:20:00,110.36,110.89,110.15,110.67,82724.0,104.3101,104.811,104.1116,104.6031,82724.0
2022-07-18 10:30:00,110.72,111.06,110.66,110.9,28798.0,104.6503,104.9717,104.5936,104.8205,28798.0
2022-07-18 10:40:00,110.95,110.97,110.48,110.89,26648.0,104.8677,104.8866,104.4235,104.811,26648.0
2022-07-18 10:50:00,110.89,111.2,110.88,111.17,56754.0,104.811,105.104,104.8016,105.0757,56754.0
2022-07-18 11:00:00,111.19,111.29,110.64,110.71,30263.0,105.0946,105.1891,104.5747,104.6409,30263.0
2022-07-18 11:10:00,110.74,111.08,110.69,111.07,26077.0,104.6692,104.9906,104.622,104.9812,26077.0
2022-07-18 11:20:00,111.08,111.28,111.03,111.04,29809.0,104.9906,105.1796,104.9433,104.9528,29809.0
2022-07-18 11:30:00,111.03,111.45,110.86,111.45,27315.0,104.9433,105.3403,104.7827,105.3403,27315.0
2022-07-18 11:40:00,111.44,111.82,111.42,111.64,27511.0,105.3309,105.69,105.312,105.5199,27511.0
2022-07-18 11:50:00,111.65,112.09,111.63,111.92,39717.0,105.5294,105.9452,105.5105,105.7846,39717.0
2022-07-18 12:00:00,111.94,112.0,111.54,111.7,25991.0,105.8035,105.8602,105.4254,105.5766,25991.0
2022-07-18 12:10:00,111.71,111.83,111.47,111.51,24261.0,105.5861,105.6995,105.3592,105.397,24261.0
2022-07-18 12:20:00,111.52,111.53,111.3,111.32,37360.0,105.4065,105.4159,105.1985,105.2174,37360.0
2022-07-18 12:30:00,111.3,111.37,111.02,111.23,34089.0,105.1985,105.2647,104.9339,105.1324,34089.0
2022-07-18 12:40:00,111.18,111.24,110.85,110.89,21471.0,105.0851,105.1418,104.7732,104.811,21471.0
2022-07-18 12:50:00,110.92,111.05,110.65,110.69,26700.0,104.8394,104.9622,104.5842,104.622,26700.0
2022-07-18 13:00:00,110.76,110.96,110.75,110.87,16956.0,104.6881,104.8772,104.6787,104.7921,16956.0
2022-07-18 13:10:00,110.86,110.86,110.57,110.58,14265.0,104.7827,104.7827,104.5086,104.518,14265.0
2022-07-18 13:20:00,110.59,110.8,110.56,110.73,20498.0,104.5275,104.726,104.4991,104.6598,20498.0
2022-07-18 13:30:00,110.73,110.75,110.54,110.65,22409.0,104.6598,104.6787,104.4802,104.5842,22409.0
2022-07-18 13:40:00,110.64,110.74,110.52,110.53,21523.0,104.5747,104.6692,104.4613,104.4708,21523.0
2022-07-18 13:50:00,110.56,110.69,110.28,110.3,21193.0,104.4991,104.622,104.2345,104.2534,21193.0
2022-07-18 14:00:00,110.3,110.65,110.26,110.64,19810.0,104.2534,104.5842,104.2156,104.5747,19810.0
2022-07-18 14:10:00,110.61,110.73,110.4,110.63,35315.0,104.5464,104.6598,104.3479,104.5653,35315.0
2022-07-18 14:20:00,110.66,110.75,109.88,109.9,38643.0,104.5936,104.6787,103.8564,103.8753,38643.0
2022-07-18 14:30:00,109.91,110.29,109.74,110.2,24667.0,103.8847,104.2439,103.7241,104.1588,24667.0
2022-07-18 14:40:00,110.2,110.25,109.82,109.84,18076.0,104.1588,104.2061,103.7997,103.8186,18076.0
2022-07-18 14:50:00,109.9,109.9,109.71,109.87,17665.0,103.8753,103.8753,103.6957,103.8469,17665.0
2022-07-18 15:00:00,109.85,110.39,109.82,110.38,20687.0,103.828,104.3384,103.7997,104.329,20687.0
2022-07-18 15:10:00,110.39,110.57,110.15,110.56,32665.0,104.3384,104.5086,104.1116,104.4991,32665.0
2022-07-18 15:20:00,110.56,110.61,110.32,110.36,65911.0,104.4991,104.5464,104.2723,104.3101,65911.0
2022-07-18 15:30:00,110.36,110.38,109.74,109.83,85964.0,104.3101,104.329,103.7241,103.8091,85964.0
2022-07-18 15:40:00,109.83,109.97,109.73,109.91,73076.0,103.8091,103.9415,103.7146,103.8847,73076.0
2022-07-18 15:50:00,109.93,110.66,109.87,110.48,227531.0,103.9036,104.5936,103.8469,104.4235,227531.0
2022-07-19 09:30:00,110.43,111.1,110.12,110.96,163524.0,104.3762,105.0095,104.0832,104.8772,163524.0
2022-07-19 09:40:00,111.11,111.93,110.49,111.01,68353.0,105.019,105.794,104.4329,104.9244,68353.0
2022-07-19 09:50:00,111.09,111.53,110.56,110.87,67480.0,105.0001,105.4159,104.4991,104.7921,67480.0
2022-07-19 10:00:00,110.86,111.83,110.57,111.67,41375.0,104.7827,105.6995,104.5086,105.5483,41375.0
2022-07-19 10:10:00,111.72,112.25,111.65,112.1,84121.0,105.5955,106.0965,105.5294,105.9547,84121.0
2022-07-19 10:20:00,112.09,112.8,111.99,112.58,46550.0,105.9452,106.6163,105.8507,106.4084,46550.0
2022-07-19 10:30:00,112.66,112.72,112.17,112.36,23098.0,106.484,106.5407,106.0208,106.2004,23098.0
2022-07-19 10:40:00,112.35,112.6,112.27,112.43,36351.0,106.191,106.4273,106.1154,106.2666,36351.0
2022-07-19 10:50:00,112.4,112.52,112.19,112.39,17680.0,106.2382,106.3517,106.0398,106.2288,17680.0
2022-07-19 11:00:00,112.43,112.8,112.39,112.8,14693.0,106.2666,106.6163,106.2288,106.6163,14693.0
2022-07-19 11:10:00,112.79,112.86,112.58,112.78,78297.0,106.6069,106.673,106.4084,106.5974,78297.0
2022-07-19 11:20:00,112.79,112.83,112.51,112.76,25045.0,106.6069,106.6447,106.3422,106.5785,25045.0
2022-07-19 11:30:00,112.81,112.97,112.56,112.6,20010.0,106.6258,106.777,106.3895,106.4273,20010.0
2022-07-19 11:40:00,112.56,112.73,112.4,112.7,11058.0,106.3895,106.5501,106.2382,106.5218,11058.0
2022-07-19 11:50:00,112.71,113.05,112.69,113.03,11650.0,106.5312,106.8526,106.5123,106.8337,11650.0
2022-07-19 12:00:00,113.0,113.08,112.96,113.0,44873.0,106.8053,106.881,106.7675,106.8053,44873.0
2022-07-19 12:10:00,113.01,113.2,112.97,113.16,53702.0,106.8148,106.9944,106.777,106.9566,53702.0
2022-07-19 12:20:00,113.09,113.38,113.07,113.23,13896.0,106.8904,107.1645,106.8715,107.0227,13896.0
2022-07-19 12:30:00,113.24,113.64,113.24,113.59,15604.0,107.0322,107.4103,107.0322,107.363,15604.0
2022-07-19 12:40:00,113.59,113.71,113.59,113.61,15332.0,107.363,107.4764,107.363,107.3819,15332.0
2022-07-19 12:50:00,113.59,113.67,113.52,113.52,8402.0,107.363,107.4386,107.2968,107.2968,8402.0
2022-07-19 13:00:00,113.55,113.57,113.24,113.27,15211.0,107.3252,107.3441,107.0322,107.0605,15211.0
2022-07-19 13:10:00,113.29,113.31,113.0,113.01,10821.0,107.0795,107.0984,106.8053,106.8148,10821.0
2022-07-19 13:20:00,113.01,113.26,112.99,113.23,11643.0,106.8148,107.0511,106.7959,107.0227,11643.0
2022-07-19 13:30:00,113.25,113.55,113.22,113.53,15016.0,107.0416,107.3252,107.0133,107.3063,15016.0
2022-07-19 13:40:00,113.53,113.61,113.19,113.27,58960.0,107.3063,107.3819,106.9849,107.0605,58960.0
2022-07-19 13:50:00,113.24,113.5,113.24,113.48,12038.0,107.0322,107.2779,107.0322,107.259,12038.0
2022-07-19 14:00:00,113.47,113.68,113.47,113.67,12439.0,107.2496,107.4481,107.2496,107.4386,12439.0
2022-07-19 14:10:00,113.68,113.71,113.39,113.46,21292.0,107.4481,107.4764,107.174,107.2401,21292.0
2022-07-19 14:20:00,113.44,113.49,113.21,113.21,19053.0,107.2212,107.2685,107.0038,107.0038,19053.0
2022-07-19 14:30:00,113.23,113.35,113.16,113.26,14844.0,107.0227,107.1362,106.9566,107.0511,14844.0
2022-07-19 14:40:00,113.23,113.35,113.14,113.28,21230.0,107.0227,107.1362,106.9377,107.07,21230.0
2022-07-19 14:50:00,113.31,113.38,113.25,113.35,19152.0,107.0984,107.1645,107.0416,107.1362,19152.0
2022-07-19 15:00:00,113.32,113.32,113.21,113.3,30478.0,107.1078,107.1078,107.0038,107.0889,30478.0
2022-07-19 15:10:00,113.31,113.38,113.22,113.33,29549.0,107.0984,107.1645,107.0133,107.1173,29549.0
2022-07-19 15:20:00,113.34,113.42,113.27,113.37,35367.0,107.1267,107.2023,107.0605,107.1551,35367.0
2022-07-19 15:30:00,113.39,113.51,113.27,113.44,39399.0,107.174,107.2874,107.0605,107.2212,39399.0
2022-07-19 15:40:00,113.43,113.78,113.34,113.34,76254.0,107.2118,107.5426,107.1267,107.1267,76254.0
2022-07-19 15:50:00,113.39,113.51,112.98,113.03,201032.0,107.174,107.2874,106.7864,106.8337,201032.0
2022-07-20 09:30:00,112.55,113.59,112.45,113.32,39301.0,106.38,107.363,106.2855,107.1078,39301.0
2022-07-20 09:40:00,113.44,113.58,112.68,112.97,36439.0,107.2212,107.3536,106.5029,106.777,36439.0
2022-07-20 09:50:00,112.95,113.91,112.89,113.18,31096.0,106.7581,107.6655,106.7014,106.9755,31096.0
2022-07-20 10:00:00,113.18,113.51,112.94,113.51,24114.0,106.9755,107.2874,106.7486,107.2874,24114.0
2022-07-20 10:10:00,113.47,113.54,113.16,113.34,20812.0,107.2496,107.3157,106.9566,107.1267,20812.0
2022-07-20 10:20:00,113.38,113.65,113.23,113.48,19281.0,107.1645,107.4197,107.0227,107.259,19281.0
2022-07-20 10:30:00,113.5,113.99,113.39,113.83,26206.0,107.2779,107.7411,107.174,107.5898,26206.0
2022-07-20 10:40:00,113.83,114.0,113.6,113.97,22165.0,107.5898,107.7505,107.3725,107.7222,22165.0
2022-07-20 10:50:00,113.94,114.15,113.81,114.01,22293.0,107.6938,107.8923,107.5709,107.76,22293.0
2022-07-20 11:00:00,113.98,113.98,113.51,113.85,12129.0,107.7316,107.7316,107.2874,107.6088,12129.0
2022-07-20 11:10:00,113.84,113.94,113.53,113.54,25857.0,107.5993,107.6938,107.3063,107.3157,25857.0
2022-07-20 11:20:00,113.52,113.53,113.07,113.44,19061.0,107.2968,107.3063,106.8715,107.2212,19061.0
2022-07-20 11:30:00,113.44,113.68,113.23,113.27,22389.0,107.2212,107.4481,107.0227,107.0605,22389.0
2022-07-20 11:40:00,113.28,113.29,112.98,113.29,14530.0,107.07,107.0795,106.7864,107.0795,14530.0
2022-07-20 11:50:00,113.29,113.44,113.23,113.37,12410.0,107.0795,107.2212,107.0227,107.1551,12410.0
2022-07-20 12:00:00,113.37,113.7,113.33,113.7,11239.0,107.1551,107.467,107.1173,107.467,11239.0
2022-07-20 12:10:00,113.68,113.73,113.47,113.63,20308.0,107.4481,107.4953,107.2496,107.4008,20308.0
2022-07-20 12:20:00,113.69,113.8,113.54,113.58,14495.0,107.4575,107.5615,107.3157,107.3536,14495.0
2022-07-20 12:30:00,113.53,113.64,113.5,113.51,8765.0,107.3063,107.4103,107.2779,107.2874,8765.0
2022-07-20 12:40:00,113.51,113.55,112.82,112.93,13642.0,107.2874,107.3252,106.6352,106.7392,13642.0
2022-07-20 12:50:00,112.96,113.28,112.96,113.25,9474.0,106.7675,107.07,106.7675,107.0416,9474.0
2022-07-20 13:00:00,113.23,113.3,112.67,112.82,22213.0,107.0227,107.0889,106.4934,106.6352,22213.0
2022-07-20 13:10:00,112.78,113.11,112.58,113.11,12384.0,106.5974,106.9093,106.4084,106.9093,12384.0
2022-07-20 13:20:00,113.12,113.27,112.96,113.24,16664.0,106.9188,107.0605,106.7675,107.0322,16664.0
2022-07-20 13:30:00,113.27,113.75,113.21,113.61,27365.0,107.0605,107.5142,107.0038,107.3819,27365.0
2022-07-20 13:40:00,113.58,113.78,113.51,113.52,20272.0,107.3536,107.5426,107.2874,107.2968,20272.0
2022-07-20 13:50:00,113.52,113.65,113.17,113.25,13747.0,107.2968,107.4197,106.966,107.0416,13747.0
2022-07-20 14:00:00,113.25,113.62,113.25,113.6,12581.0,107.0416,107.3914,107.0416,107.3725,12581.0
2022-07-20 14:10:00,113.59,113.79,113.47,113.79,17146.0,107.363,107.552,107.2496,107.552,17146.0
2022-07-20 14:20:00,113.8,114.22,113.79,114.2,20444.0,107.5615,107.9585,107.552,107.9396,20444.0
2022-07-20 14:30:00,114.2,114.34,114.01,114.34,17749.0,107.9396,108.0719,107.76,108.0719,17749.0
2022-07-20 14:40:00,114.32,114.34,114.14,114.31,24712.0,108.053,108.0719,107.8829,108.0435,24712.0
2022-07-20 14:50:00,114.31,114.32,113.88,114.24,18961.0,108.0435,108.053,107.6371,107.9774,18961.0
2022-07-20 15:00:00,114.26,114.51,114.23,114.36,18770.0,107.9963,108.2326,107.9679,108.0908,18770.0
2022-07-20 15:10:00,114.37,114.57,114.34,114.55,21157.0,108.1002,108.2893,108.0719,108.2704,21157.0
2022-07-20 15:20:00,114.55,114.7,114.45,114.7,36417.0,108.2704,108.4122,108.1759,108.4122,36417.0
2022-07-20 15:30:00,114.7,114.74,114.48,114.53,42730.0,108.4122,108.45,108.2042,108.2515,42730.0
2022-07-20 15:40:00,114.54,114.75,114.37,114.57,76022.0,108.2609,108.4594,108.1002,108.2893,76022.0
2022-07-20 15:50:00,114.54,114.94,114.54,114.74,188700.0,108.2609,108.639,108.2609,108.45,188700.0
2022-07-21 09:30:00,113.2,113.54,112.68,113.47,64521.0,106.9944,107.3157,106.5029,107.2496,64521.0
2022-07-21 09:40:00,113.41,113.93,112.75,113.46,40347.0,107.1929,107.6844,106.5691,107.2401,40347.0
2022-07-21 09:50:00,113.54,114.39,113.45,113.93,71362.0,107.3157,108.1191,107.2307,107.6844,71362.0
2022-07-21 10:00:00,113.99,114.2,113.13,113.13,55847.0,107.7411,107.9396,106.9282,106.9282,55847.0
2022-07-21 10:10:00,113.22,113.25,112.12,112.42,53045.0,107.0133,107.0416,105.9736,106.2571,53045.0
2022-07-21 10:20:00,112.53,112.57,111.46,111.48,44629.0,106.3611,106.3989,105.3498,105.3687,44629.0
2022-07-21 10:30:00,111.51,112.28,111.46,112.21,35090.0,105.397,106.1248,105.3498,106.0587,35090.0
2022-07-21 10:40:00,112.33,112.76,112.12,112.6,22931.0,106.1721,106.5785,105.9736,106.4273,22931.0
2022-07-21 10:50:00,112.61,112.87,112.48,112.76,24906.0,106.4367,106.6825,106.3139,106.5785,24906.0
2022-07-21 11:00:00,112.72,112.72,112.07,112.22,29662.0,106.5407,106.5407,105.9263,106.0681,29662.0
2022-07-21 11:10:00,112.24,112.36,112.01,112.27,39258.0,106.087,106.2004,105.8696,106.1154,39258.0
2022-07-21 11:20:00,112.27,112.32,111.86,111.96,56147.0,106.1154,106.1626,105.7278,105.8224,56147.0
2022-07-21 11:30:00,111.97,112.84,111.93,112.83,79843.0,105.8318,106.6541,105.794,106.6447,79843.0
2022-07-21 11:40:00,112.85,112.89,112.27,112.32,56074.0,106.6636,106.7014,106.1154,106.1626,56074.0
2022-07-21 11:50:00,112.32,112.85,112.28,112.75,23331.0,106.1626,106.6636,106.1248,106.5691,23331.0
2022-07-21 12:00:00,112.78,113.57,112.72,113.56,26741.0,106.5974,107.3441,106.5407,107.3346,26741.0
2022-07-21 12:10:00,113.58,113.63,113.11,113.18,19654.0,107.3536,107.4008,106.9093,106.9755,19654.0
2022-07-21 12:20:00,113.22,113.37,112.81,113.33,37639.0,107.0133,107.1551,106.6258,107.1173,37639.0
2022-07-21 12:30:00,113.32,113.38,113.16,113.22,18030.0,107.1078,107.1645,106.9566,107.0133,18030.0
2022-07-21 12:40:00,113.19,113.55,113.12,113.48,12531.0,106.9849,107.3252,106.9188,107.259,12531.0
2022-07-21 12:50:00,113.51,113.71,113.51,113.59,12982.0,107.2874,107.4764,107.2874,107.363,12982.0
2022-07-21 13:00:00,113.58,113.58,113.28,113.38,11998.0,107.3536,107.3536,107.07,107.1645,11998.0
2022-07-21 13:10:00,113.38,113.46,113.17,113.26,22996.0,107.1645,107.2401,106.966,107.0511,22996.0
2022-07-21 13:20:00,113.19,113.26,112.93,113.13,20080.0,106.9849,107.0511,106.7392,106.9282,20080.0
2022-07-21 13:30:00,113.13,113.15,112.62,113.14,32489.0,106.9282,106.9471,106.4462,106.9377,32489.0
2022-07-21 13:40:00,113.11,113.28,112.92,113.02,22075.0,106.9093,107.07,106.7297,106.8243,22075.0
2022-07-21 13:50:00,113.02,113.03,112.72,112.95,28812.0,106.8243,106.8337,106.5407,106.7581,28812.0
2022-07-21 14:00:00,112.96,113.1,112.8,112.94,60902.0,106.7675,106.8999,106.6163,106.7486,60902.0
2022-07-21 14:10:00,112.89,113.51,112.89,113.5,50428.0,106.7014,107.2874,106.7014,107.2779,50428.0
2022-07-21 14:20:00,113.5,113.73,113.5,113.69,51627.0,107.2779,107.4953,107.2779,107.4575,51627.0
2022-07-21 14:30:00,113.7,113.7,113.32,113.49,20072.0,107.467,107.467,107.1078,107.2685,20072.0
2022-07-21 14:40:00,113.49,113.49,113.28,113.45,23298.0,107.2685,107.2685,107.07,107.2307,23298.0
2022-07-21 14:50:00,113.45,113.63,113.3,113.51,43116.0,107.2307,107.4008,107.0889,107.2874,43116.0
2022-07-21 15:00:00,113.53,113.8,113.41,113.8,43027.0,107.3063,107.5615,107.1929,107.5615,43027.0
2022-07-21 15:10:00,113.78,113.91,113.56,113.9,37378.0,107.5426,107.6655,107.3346,107.656,37378.0
2022-07-21 15:20:00,113.88,113.94,113.72,113.78,56452.0,107.6371,107.6938,107.4859,107.5426,56452.0
2022-07-21 15:30:00,113.78,113.87,113.48,113.7,140814.0,107.5426,107.6277,107.259,107.467,140814.0
2022-07-21 15:40:00,113.71,113.82,113.63,113.77,119452.0,107.4764,107.5804,107.4008,107.5331,119452.0
2022-07-21 15:50:00,113.79,114.58,113.79,114.41,275194.0,107.552,108.2987,107.552,108.1381,275194.0
2022-07-22 09:30:00,109.39,111.89,109.39,111.0,249910.0,103.3932,105.7562,103.3932,104.915,249910.0
2022-07-22 09:40:00,110.91,111.09,108.78,109.76,268240.0,104.8299,105.0001,102.8167,103.743,268240.0
2022-07-22 09:50:00,109.7,109.76,108.0,108.62,130277.0,103.6863,103.743,102.0794,102.6655,130277.0
2022-07-22 10:00:00,108.64,109.53,108.01,108.14,75408.0,102.6844,103.5256,102.0889,102.2118,75408.0
2022-07-22 10:10:00,108.14,108.8,107.82,108.77,125179.0,102.2118,102.8356,101.9093,102.8072,125179.0
2022-07-22 10:20:00,108.76,109.24,108.17,108.55,66675.0,102.7978,103.2515,102.2401,102.5993,66675.0
2022-07-22 10:30:00,108.54,109.45,108.53,109.19,43849.0,102.5898,103.45,102.5804,103.2042,43849.0
2022-07-22 10:40:00,109.19,109.69,109.18,109.61,47584.0,103.2042,103.6768,103.1948,103.6012,47584.0
2022-07-22 10:50:00,109.61,110.0,109.47,109.79,49595.0,103.6012,103.9698,103.4689,103.7713,49595.0
2022-07-22 11:00:00,109.8,109.89,109.0,109.04,71425.0,103.7808,103.8658,103.0246,103.0624,71425.0
2022-07-22 11:10:00,109.03,109.49,109.0,109.47,51551.0,103.053,103.4878,103.0246,103.4689,51551.0
2022-07-22 11:20:00,109.43,109.45,108.91,109.07,65017.0,103.4311,103.45,102.9396,103.0908,65017.0
2022-07-22 11:30:00,109.03,109.03,108.54,108.62,37953.0,103.053,103.053,102.5898,102.6655,37953.0
2022-07-22 11:40:00,108.61,108.72,108.14,108.47,23442.0,102.656,102.76,102.2118,102.5237,23442.0
2022-07-22 11:50:00,108.4,108.74,108.27,108.32,91098.0,102.4575,102.7789,102.3346,102.3819,91098.0
2022-07-22 12:00:00,108.32,108.48,107.89,108.1,34202.0,102.3819,102.5331,101.9755,102.174,34202.0
2022-07-22 12:10:00,108.05,108.19,107.63,108.0,54236.0,102.1267,102.259,101.7297,102.0794,54236.0
2022-07-22 12:20:00,108.01,108.14,107.7,107.98,27458.0,102.0889,102.2118,101.7959,102.0605,27458.0
2022-07-22 12:30:00,107.9,108.33,107.9,108.1,24219.0,101.9849,102.3914,101.9849,102.174,24219.0
2022-07-22 12:40:00,108.05,108.34,107.95,108.31,20726.0,102.1267,102.4008,102.0322,102.3725,20726.0
2022-07-22 12:50:00,108.28,108.57,108.28,108.34,22946.0,102.3441,102.6182,102.3441,102.4008,22946.0
2022-07-22 13:00:00,108.34,108.39,107.68,107.77,32097.0,102.4008,102.4481,101.777,101.8621,32097.0
2022-07-22 13:10:00,107.78,108.03,107.53,107.87,37200.0,101.8715,102.1078,101.6352,101.9566,37200.0
2022-07-22 13:20:00,107.87,108.26,107.77,108.2,25411.0,101.9566,102.3252,101.8621,102.2685,25411.0
2022-07-22 13:30:00,108.2,108.56,107.97,108.54,34543.0,102.2685,102.6087,102.0511,102.5898,34543.0
2022-07-22 13:40:00,108.55,108.57,108.2,108.34,23611.0,102.5993,102.6182,102.2685,102.4008,23611.0
2022-07-22 13:50:00,108.31,108.4,108.05,108.16,18236.0,102.3725,102.4575,102.1267,102.2307,18236.0
2022-07-22 14:00:00,108.15,108.17,107.6,107.75,32793.0,102.2212,102.2401,101.7014,101.8432,32793.0
2022-07-22 14:10:00,107.75,107.87,107.59,107.83,21199.0,101.8432,101.9566,101.6919,101.9188,21199.0
2022-07-22 14:20:00,107.83,108.0,107.76,107.92,17878.0,101.9188,102.0794,101.8526,102.0038,17878.0
2022-07-22 14:30:00,107.93,108.21,107.76,108.15,25273.0,102.0133,102.2779,101.8526,102.2212,25273.0
2022-07-22 14:40:00,108.14,108.53,108.05,108.48,51706.0,102.2118,102.5804,102.1267,102.5331,51706.0
2022-07-22 14:50:00,108.45,108.66,108.14,108.36,51978.0,102.5048,102.7033,102.2118,102.4197,51978.0
2022-07-22 15:00:00,108.35,108.35,108.13,108.15,34519.0,102.4103,102.4103,102.2023,102.2212,34519.0
2022-07-22 15:10:00,108.14,108.56,108.12,108.45,57820.0,102.2118,102.6087,102.1929,102.5048,57820.0
2022-07-22 15:20:00,108.42,108.7,108.28,108.62,53721.0,102.4764,102.7411,102.3441,102.6655,53721.0
2022-07-22 15:30:00,108.64,108.96,108.41,108.51,79069.0,102.6844,102.9868,102.467,102.5615,79069.0
2022-07-22 15:40:00,108.54,108.71,108.44,108.62,92094.0,102.5898,102.7505,102.4953,102.6655,92094.0
2022-07-22 15:50:00,108.62,109.0,108.62,108.96,255684.0,102.6655,103.0246,102.6655,102.9868,255684.0
2022-07-25 09:30:00,109.7,109.97,107.87,108.11,73275.0,103.6863,103.9415,101.9566,102.1834,73275.0
2022-07-25 09:40:00,108.15,109.16,108.1,108.67,65584.0,102.2212,103.1759,102.174,102.7127,65584.0
2022-07-25 09:50:00,108.72,109.43,108.72,109.28,35291.0,102.76,103.4311,102.76,103.2893,35291.0
2022-07-25 10:00:00,109.22,109.68,109.0,109.51,24578.0,103.2326,103.6674,103.0246,103.5067,24578.0
2022-07-25 10:10:00,109.55,110.48,109.55,110.36,35617.0,103.5445,104.4235,103.5445,104.3101,35617.0
2022-07-25 10:20:00,110.36,110.58,109.71,109.86,20818.0,104.3101,104.518,103.6957,103.8375,20818.0
2022-07-25 10:30:00,109.83,109.83,109.02,109.23,96865.0,103.8091,103.8091,103.0435,103.242,96865.0
2022-07-25 10:40:00,109.16,109.62,109.08,109.47,24857.0,103.1759,103.6106,103.1002,103.4689,24857.0
2022-07-25 10:50:00,109.48,109.7,109.3,109.64,32591.0,103.4783,103.6863,103.3082,103.6295,32591.0
2022-07-25 11:00:00,109.59,110.35,109.41,110.23,43312.0,103.5823,104.3006,103.4122,104.1872,43312.0
2022-07-25 11:10:00,110.3,110.38,109.88,110.2,18727.0,104.2534,104.329,103.8564,104.1588,18727.0
2022-07-25 11:20:00,110.19,110.54,110.19,110.54,19002.0,104.1494,104.4802,104.1494,104.4802,19002.0
2022-07-25 11:30:00,110.52,110.64,110.43,110.53,20189.0,104.4613,104.5747,104.3762,104.4708,20189.0
2022-07-25 11:40:00,110.57,111.18,110.55,111.05,30123.0,104.5086,105.0851,104.4897,104.9622,30123.0
2022-07-25 11:50:00,111.08,111.24,111.0,111.24,27693.0,104.9906,105.1418,104.915,105.1418,27693.0
2022-07-25 12:00:00,111.29,111.43,111.16,111.3,21082.0,105.1891,105.3214,105.0662,105.1985,21082.0
2022-07-25 12:10:00,111.33,111.37,111.05,111.24,28151.0,105.2269,105.2647,104.9622,105.1418,28151.0
2022-07-25 12:20:00,111.27,111.36,111.14,111.34,23521.0,105.1702,105.2553,105.0473,105.2363,23521.0
2022-07-25 12:30:00,111.34,111.55,111.32,111.52,19040.0,105.2363,105.4348,105.2174,105.4065,19040.0
2022-07-25 12:40:00,111.53,111.75,111.52,111.7,17095.0,105.4159,105.6239,105.4065,105.5766,17095.0
2022-07-25 12:50:00,111.69,111.7,111.39,111.43,17693.0,105.5672,105.5766,105.2836,105.3214,17693.0
2022-07-25 13:00:00,111.44,111.63,111.4,111.63,24032.0,105.3309,105.5105,105.2931,105.5105,24032.0
2022-07-25 13:10:00,111.64,111.66,111.18,111.18,22133.0,105.5199,105.5388,105.0851,105.0851,22133.0
2022-07-25 13:20:00,111.17,111.26,111.08,111.24,27524.0,105.0757,105.1607,104.9906,105.1418,27524.0
2022-07-25 13:30:00,111.24,111.38,111.1,111.12,21586.0,105.1418,105.2742,105.0095,105.0284,21586.0
2022-07-25 13:40:00,111.15,111.23,110.99,111.16,66975.0,105.0568,105.1324,104.9055,105.0662,66975.0
2022-07-25 13:50:00,111.16,111.19,110.99,111.04,21752.0,105.0662,105.0946,104.9055,104.9528,21752.0
2022-07-25 14:00:00,111.06,111.2,110.95,111.13,25663.0,104.9717,105.104,104.8677,105.0379,25663.0
2022-07-25 14:10:00,111.15,111.21,110.99,111.03,18762.0,105.0568,105.1135,104.9055,104.9433,18762.0
2022-07-25 14:20:00,111.04,111.13,110.97,111.07,21533.0,104.9528,105.0379,104.8866,104.9812,21533.0
2022-07-25 14:30:00,111.07,111.25,110.89,111.25,54627.0,104.9812,105.1513,104.811,105.1513,54627.0
2022-07-25 14:40:00,111.25,111.34,110.85,110.96,38766.0,105.1513,105.2363,104.7732,104.8772,38766.0
2022-07-25 14:50:00,110.94,111.0,110.81,110.9,23375.0,104.8583,104.915,104.7354,104.8205,23375.0
2022-07-25 15:00:00,110.9,110.98,110.7,110.86,34256.0,104.8205,104.8961,104.6314,104.7827,34256.0
2022-07-25 15:10:00,110.88,110.9,110.59,110.71,30394.0,104.8016,104.8205,104.5275,104.6409,30394.0
2022-07-25 15:20:00,110.7,110.87,110.6,110.62,27325.0,104.6314,104.7921,104.5369,104.5558,27325.0
2022-07-25 15:30:00,110.62,110.93,110.59,110.93,44424.0,104.5558,104.8488,104.5275,104.8488,44424.0
2022-07-25 15:40:00,110.92,110.99,110.7,110.73,64747.0,104.8394,104.9055,104.6314,104.6598,64747.0
2022-07-25 15:50:00,110.73,110.98,110.65,110.92,200483.0,104.6598,104.8961,104.5842,104.8394,200483.0
2022-07-26 09:30:00,109.5,109.82,108.7,109.79,85292.0,103.4972,103.7997,102.7411,103.7713,85292.0
2022-07-26 09:40:00,109.91,110.22,109.43,109.75,31721.0,103.8847,104.1777,103.4311,103.7335,31721.0
2022-07-26 09:50:00,109.77,110.03,109.25,109.25,21631.0,103.7524,103.9982,103.2609,103.2609,21631.0
2022-07-26 10:00:00,109.25,109.91,108.97,109.75,103785.0,103.2609,103.8847,102.9963,103.7335,103785.0
2022-07-26 10:10:00,109.73,109.95,109.54,109.73,33515.0,103.7146,103.9225,103.535,103.7146,33515.0
2022-07-26 10:20:00,109.7,110.12,109.44,110.0,47480.0,103.6863,104.0832,103.4405,103.9698,47480.0
2022-07-26 10:30:00,110.05,110.41,109.95,110.23,28320.0,104.0171,104.3573,103.9225,104.1872,28320.0
2022-07-26 10:40:00,110.22,110.36,110.09,110.28,33534.0,104.1777,104.3101,104.0549,104.2345,33534.0
2022-07-26 10:50:00,110.28,110.41,109.85,110.02,17455.0,104.2345,104.3573,103.828,103.9887,17455.0
2022-07-26 11:00:00,110.04,110.08,109.01,109.01,23711.0,104.0076,104.0454,103.0341,103.0341,23711.0
2022-07-26 11:10:00,109.03,109.16,108.8,108.89,18815.0,103.053,103.1759,102.8356,102.9207,18815.0
2022-07-26 11:20:00,108.82,108.87,108.24,108.24,78539.0,102.8545,102.9018,102.3063,102.3063,78539.0
2022-07-26 11:30:00,108.21,108.22,107.77,107.84,64255.0,102.2779,102.2874,101.8621,101.9282,64255.0
2022-07-26 11:40:00,107.83,107.9,107.65,107.71,42213.0,101.9188,101.9849,101.7486,101.8053,42213.0
2022-07-26 11:50:00,107.7,107.8,107.45,107.57,47825.0,101.7959,101.8904,101.5596,101.673,47825.0
2022-07-26 12:00:00,107.55,107.62,107.32,107.37,23728.0,101.6541,101.7203,101.4367,101.484,23728.0
2022-07-26 12:10:00,107.36,107.66,107.35,107.55,42259.0,101.4745,101.7581,101.4651,101.6541,42259.0
2022-07-26 12:20:00,107.57,107.95,107.48,107.81,24358.0,101.673,102.0322,101.588,101.8999,24358.0
2022-07-26 12:30:00,107.8,107.91,107.69,107.78,9840.0,101.8904,101.9944,101.7864,101.8715,9840.0
2022-07-26 12:40:00,107.76,107.9,107.58,107.82,13210.0,101.8526,101.9849,101.6825,101.9093,13210.0
2022-07-26 12:50:00,107.88,108.02,107.82,107.93,13834.0,101.966,102.0984,101.9093,102.0133,13834.0
2022-07-26 13:00:00,107.9,107.93,107.78,107.83,11487.0,101.9849,102.0133,101.8715,101.9188,11487.0
2022-07-26 13:10:00,107.81,107.82,107.25,107.32,18537.0,101.8999,101.9093,101.3706,101.4367,18537.0
2022-07-26 13:20:00,107.3,107.52,107.21,107.42,26774.0,101.4178,101.6258,101.3328,101.5312,26774.0
2022-07-26 13:30:00,107.42,107.42,107.13,107.13,13604.0,101.5312,101.5312,101.2571,101.2571,13604.0
2022-07-26 13:40:00,107.11,107.21,107.0,107.17,22093.0,101.2382,101.3328,101.1343,101.2949,22093.0
2022-07-26 13:50:00,107.16,107.26,106.98,107.0,18314.0,101.2855,101.38,101.1154,101.1343,18314.0
2022-07-26 14:00:00,107.02,107.34,107.0,107.07,26480.0,101.1532,101.4556,101.1343,101.2004,26480.0
2022-07-26 14:10:00,107.13,107.14,106.96,106.98,10190.0,101.2571,101.2666,101.0965,101.1154,10190.0
2022-07-26 14:20:00,106.97,107.01,106.74,106.74,12156.0,101.1059,101.1437,100.8885,100.8885,12156.0
2022-07-26 14:30:00,106.72,106.72,106.55,106.58,17118.0,100.8696,100.8696,100.7089,100.7373,17118.0
2022-07-26 14:40:00,106.54,106.67,106.48,106.61,21178.0,100.6995,100.8224,100.6428,100.7656,21178.0
2022-07-26 14:50:00,106.61,106.8,106.6,106.77,22121.0,100.7656,100.9452,100.7562,100.9169,22121.0
2022-07-26 15:00:00,106.77,106.81,106.56,106.63,25019.0,100.9169,100.9547,100.7184,100.7846,25019.0
2022-07-26 15:10:00,106.63,107.02,106.62,106.95,32974.0,100.7846,101.1532,100.7751,101.087,32974.0
2022-07-26 15:20:00,107.01,107.03,106.89,106.96,21909.0,101.1437,101.1626,101.0303,101.0965,21909.0
2022-07-26 15:30:00,106.96,106.96,106.76,106.79,27792.0,101.0965,101.0965,100.9074,100.9358,27792.0
2022-07-26 15:40:00,106.8,106.81,106.38,106.45,65286.0,100.9452,100.9547,100.5483,100.6144,65286.0
2022-07-26 15:50:00,106.47,106.64,106.34,106.36,196427.0,100.6333,100.794,100.5104,100.5294,196427.0
2022-07-27 09:30:00,107.54,108.07,107.0,107.43,60544.0,101.6447,102.1456,101.1343,101.5407,60544.0
2022-07-27 09:40:00,107.35,107.85,107.07,107.78,32226.0,101.4651,101.9377,101.2004,101.8715,32226.0
2022-07-27 09:50:00,107.78,108.08,107.21,107.53,40549.0,101.8715,102.1551,101.3328,101.6352,40549.0
2022-07-27 10:00:00,107.54,107.89,107.21,107.38,43151.0,101.6447,101.9755,101.3328,101.4934,43151.0
2022-07-27 10:10:00,107.41,107.67,107.4,107.62,13689.0,101.5218,101.7675,101.5123,101.7203,13689.0
2022-07-27 10:20:00,107.62,107.68,107.47,107.68,38165.0,101.7203,101.777,101.5785,101.777,38165.0
2022-07-27 10:30:00,107.61,107.93,107.61,107.85,19307.0,101.7108,102.0133,101.7108,101.9377,19307.0
2022-07-27 10:40:00,107.87,107.89,107.29,107.31,17976.0,101.9566,101.9755,101.4084,101.4273,17976.0
2022-07-27 10:50:00,107.31,107.55,107.3,107.53,31108.0,101.4273,101.6541,101.4178,101.6352,31108.0
2022-07-27 11:00:00,107.53,107.83,107.53,107.74,22613.0,101.6352,101.9188,101.6352,101.8337,22613.0
2022-07-27 11:10:00,107.77,107.85,107.58,107.58,21173.0,101.8621,101.9377,101.6825,101.6825,21173.0
2022-07-27 11:20:00,107.58,107.87,107.5,107.79,15234.0,101.6825,101.9566,101.6069,101.881,15234.0
2022-07-27 11:30:00,107.81,108.04,107.76,107.91,15787.0,101.8999,102.1173,101.8526,101.9944,15787.0
2022-07-27 11:40:00,107.92,108.05,107.86,107.86,10436.0,102.0038,102.1267,101.9471,101.9471,10436.0
2022-07-27 11:50:00,107.88,107.89,107.57,107.66,42088.0,101.966,101.9755,101.673,101.7581,42088.0
2022-07-27 12:00:00,107.67,107.77,107.51,107.6,64149.0,101.7675,101.8621,101.6163,101.7014,64149.0
2022-07-27 12:10:00,107.6,107.6,107.18,107.19,31770.0,101.7014,101.7014,101.3044,101.3139,31770.0
2022-07-27 12:20:00,107.17,107.32,107.15,107.16,17934.0,101.2949,101.4367,101.276,101.2855,17934.0
2022-07-27 12:30:00,107.17,107.24,106.99,107.18,17940.0,101.2949,101.3611,101.1248,101.3044,17940.0
2022-07-27 12:40:00,107.17,107.34,107.16,107.28,9219.0,101.2949,101.4556,101.2855,101.3989,9219.0
2022-07-27 12:50:00,107.27,107.41,107.14,107.26,11803.0,101.3895,101.5218,101.2666,101.38,11803.0
2022-07-27 13:00:00,107.25,107.38,106.84,106.84,26583.0,101.3706,101.4934,100.983,100.983,26583.0
2022-07-27 13:10:00,106.81,107.06,106.45,107.03,45407.0,100.9547,101.191,100.6144,101.1626,45407.0
2022-07-27 13:20:00,107.02,107.16,106.94,107.13,16348.0,101.1532,101.2855,101.0776,101.2571,16348.0
2022-07-27 13:30:00,107.21,107.37,107.16,107.33,14773.0,101.3328,101.484,101.2855,101.4462,14773.0
2022-07-27 13:40:00,107.34,107.42,107.27,107.37,38803.0,101.4556,101.5312,101.3895,101.484,38803.0
2022-07-27 13:50:00,107.35,107.4,107.13,107.24,23247.0,101.4651,101.5123,101.2571,101.3611,23247.0
2022-07-27 14:00:00,107.26,107.45,106.98,107.2,38593.0,101.38,101.5596,101.1154,101.3233,38593.0
2022-07-27 14:10:00,107.13,107.42,107.13,107.32,25129.0,101.2571,101.5312,101.2571,101.4367,25129.0
2022-07-27 14:20:00,107.32,107.37,107.08,107.3,32162.0,101.4367,101.484,101.2099,101.4178,32162.0
2022-07-27 14:30:00,107.27,107.69,106.9,107.66,98490.0,101.3895,101.7864,101.0397,101.7581,98490.0
2022-07-27 14:40:00,107.72,108.36,107.72,108.31,77660.0,101.8148,102.4197,101.8148,102.3725,77660.0
2022-07-27 14:50:00,108.32,108.87,108.21,108.39,29972.0,102.3819,102.9018,102.2779,102.4481,29972.0
2022-07-27 15:00:00,108.46,108.81,108.34,108.66,42903.0,102.5142,102.845,102.4008,102.7033,42903.0
2022-07-27 15:10:00,108.63,108.86,108.54,108.72,31198.0,102.6749,102.8923,102.5898,102.76,31198.0
2022-07-27 15:20:00,108.76,109.22,108.59,109.22,66949.0,102.7978,103.2326,102.6371,103.2326,66949.0
2022-07-27 15:30:00,109.24,109.55,109.09,109.11,125737.0,103.2515,103.5445,103.1097,103.1286,125737.0
2022-07-27 15:40:00,109.13,109.46,109.1,109.27,61999.0,103.1475,103.4594,103.1191,103.2798,61999.0
2022-07-27 15:50:00,109.28,109.31,108.89,108.89,174518.0,103.2893,103.3176,102.9207,102.9207,174518.0
2022-07-28 09:30:00,108.78,109.34,108.1,108.77,60773.0,102.8167,103.346,102.174,102.8072,60773.0
2022-07-28 09:40:00,108.7,109.11,108.09,108.16,41926.0,102.7411,103.1286,102.1645,102.2307,41926.0
2022-07-28 09:50:00,108.21,108.21,106.35,106.78,118446.0,102.2779,102.2779,100.5199,100.9263,118446.0
2022-07-28 10:00:00,106.88,106.96,105.73,105.8,57502.0,101.0208,101.0965,99.9339,100.0001,57502.0
2022-07-28 10:10:00,105.84,106.0,105.35,105.75,53668.0,100.0379,100.1891,99.5747,99.9528,53668.0
2022-07-28 10:20:00,105.78,105.84,105.22,105.5,68279.0,99.9811,100.0379,99.4518,99.7165,68279.0
2022-07-28 10:30:00,105.5,105.75,105.05,105.72,43584.0,99.7165,99.9528,99.2912,99.9244,43584.0
2022-07-28 10:40:00,105.64,106.16,105.58,106.16,29781.0,99.8488,100.3403,99.7921,100.3403,29781.0
2022-07-28 10:50:00,106.27,106.31,105.86,105.96,38750.0,100.4443,100.4821,100.0568,100.1513,38750.0
2022-07-28 11:00:00,106.0,106.24,105.83,106.12,45621.0,100.1891,100.4159,100.0284,100.3025,45621.0
2022-07-28 11:10:00,106.14,106.18,105.94,106.0,34235.0,100.3214,100.3592,100.1324,100.1891,34235.0
2022-07-28 11:20:00,105.99,106.7,105.91,106.68,54754.0,100.1796,100.8507,100.104,100.8318,54754.0
2022-07-28 11:30:00,106.71,107.11,106.48,107.0,30943.0,100.8602,101.2382,100.6428,101.1343,30943.0
2022-07-28 11:40:00,107.05,107.2,106.95,107.08,24886.0,101.1815,101.3233,101.087,101.2099,24886.0
2022-07-28 11:50:00,107.09,107.14,106.68,106.72,41677.0,101.2193,101.2666,100.8318,100.8696,41677.0
2022-07-28 12:00:00,106.74,106.8,106.5,106.53,24134.0,100.8885,100.9452,100.6617,100.69,24134.0
2022-07-28 12:10:00,106.56,106.84,106.53,106.62,30865.0,100.7184,100.983,100.69,100.7751,30865.0
2022-07-28 12:20:00,106.61,106.7,106.46,106.47,26088.0,100.7656,100.8507,100.6239,100.6333,26088.0
2022-07-28 12:30:00,106.51,106.56,106.26,106.4,22850.0,100.6711,100.7184,100.4348,100.5672,22850.0
2022-07-28 12:40:00,106.41,106.42,106.16,106.16,33549.0,100.5766,100.5861,100.3403,100.3403,33549.0
2022-07-28 12:50:00,106.22,106.72,106.1,106.63,55864.0,100.397,100.8696,100.2836,100.7846,55864.0
2022-07-28 13:00:00,106.66,106.96,106.62,106.96,24700.0,100.8129,101.0965,100.7751,101.0965,24700.0
2022-07-28 13:10:00,106.97,107.05,106.81,106.88,19149.0,101.1059,101.1815,100.9547,101.0208,19149.0
2022-07-28 13:20:00,106.87,107.18,106.87,106.92,27079.0,101.0114,101.3044,101.0114,101.0587,27079.0
2022-07-28 13:30:00,106.93,107.06,106.63,106.64,74265.0,101.0681,101.191,100.7846,100.794,74265.0
2022-07-28 13:40:00,106.66,106.85,106.66,106.84,21418.0,100.8129,100.9925,100.8129,100.983,21418.0
2022-07-28 13:50:00,106.84,106.87,106.7,106.71,18036.0,100.983,101.0114,100.8507,100.8602,18036.0
2022-07-28 14:00:00,106.67,106.7,106.46,106.46,32271.0,100.8224,100.8507,100.6239,100.6239,32271.0
2022-07-28 14:10:00,106.45,106.8,106.41,106.67,29113.0,100.6144,100.9452,100.5766,100.8224,29113.0
2022-07-28 14:20:00,106.65,106.71,106.55,106.67,15426.0,100.8035,100.8602,100.7089,100.8224,15426.0
2022-07-28 14:30:00,106.7,106.89,106.5,106.87,56504.0,100.8507,101.0303,100.6617,101.0114,56504.0
2022-07-28 14:40:00,106.89,106.98,106.89,106.93,19155.0,101.0303,101.1154,101.0303,101.0681,19155.0
2022-07-28 14:50:00,106.95,107.09,106.82,107.05,25730.0,101.087,101.2193,100.9641,101.1815,25730.0
2022-07-28 15:00:00,107.05,107.35,107.03,107.19,28374.0,101.1815,101.4651,101.1626,101.3139,28374.0
2022-07-28 15:10:00,107.2,107.23,107.0,107.2,87345.0,101.3233,101.3517,101.1343,101.3233,87345.0
2022-07-28 15:20:00,107.2,107.45,107.19,107.45,44412.0,101.3233,101.5596,101.3139,101.5596,44412.0
2022-07-28 15:30:00,107.43,107.68,107.4,107.55,44563.0,101.5407,101.777,101.5123,101.6541,44563.0
2022-07-28 15:40:00,107.57,107.66,107.46,107.61,41996.0,101.673,101.7581,101.5691,101.7108,41996.0
2022-07-28 15:50:00,107.6,107.8,107.53,107.7,170260.0,101.7014,101.8904,101.6352,101.7959,170260.0
2022-07-29 09:30:00,107.93,108.83,107.59,108.66,46813.0,102.0133,102.8639,101.6919,102.7033,46813.0
2022-07-29 09:40:00,108.7,109.15,108.51,108.64,27270.0,102.7411,103.1664,102.5615,102.6844,27270.0
2022-07-29 09:50:00,108.51,109.19,108.49,109.01,24766.0,102.5615,103.2042,102.5426,103.0341,24766.0
2022-07-29 10:00:00,109.01,109.49,108.75,108.88,29866.0,103.0341,103.4878,102.7883,102.9112,29866.0
2022-07-29 10:10:00,108.87,109.17,108.75,108.99,19011.0,102.9018,103.1853,102.7883,103.0152,19011.0
2022-07-29 10:20:00,108.93,109.09,108.76,108.99,16932.0,102.9585,103.1097,102.7978,103.0152,16932.0
2022-07-29 10:30:00,108.95,109.01,108.33,108.45,27031.0,102.9774,103.0341,102.3914,102.5048,27031.0
2022-07-29 10:40:00,108.47,109.0,108.46,108.82,20376.0,102.5237,103.0246,102.5142,102.8545,20376.0
2022-07-29 10:50:00,108.81,109.25,108.8,108.96,17372.0,102.845,103.2609,102.8356,102.9868,17372.0
2022-07-29 11:00:00,108.92,109.08,108.71,108.89,18527.0,102.949,103.1002,102.7505,102.9207,18527.0
2022-07-29 11:10:00,108.85,108.87,108.27,108.37,13230.0,102.8829,102.9018,102.3346,102.4292,13230.0
2022-07-29 11:20:00,108.38,108.52,108.15,108.23,14309.0,102.4386,102.5709,102.2212,102.2968,14309.0
2022-07-29 11:30:00,108.32,108.69,108.3,108.68,9609.0,102.3819,102.7316,102.363,102.7222,9609.0
2022-07-29 11:40:00,108.74,108.79,108.61,108.64,17008.0,102.7789,102.8261,102.656,102.6844,17008.0
2022-07-29 11:50:00,108.58,108.7,108.43,108.44,14899.0,102.6277,102.7411,102.4859,102.4953,14899.0
2022-07-29 12:00:00,108.45,108.54,108.06,108.06,17110.0,102.5048,102.5898,102.1362,102.1362,17110.0
2022-07-29 12:10:00,108.11,108.48,108.11,108.41,9635.0,102.1834,102.5331,102.1834,102.467,9635.0
2022-07-29 12:20:00,108.41,108.46,108.32,108.37,7449.0,102.467,102.5142,102.3819,102.4292,7449.0
2022-07-29 12:30:00,108.37,108.48,108.32,108.37,13846.0,102.4292,102.5331,102.3819,102.4292,13846.0
2022-07-29 12:40:00,108.37,108.65,108.36,108.57,9349.0,102.4292,102.6938,102.4197,102.6182,9349.0
2022-07-29 12:50:00,108.54,108.63,108.33,108.34,11544.0,102.5898,102.6749,102.3914,102.4008,11544.0
2022-07-29 13:00:00,108.34,108.52,108.32,108.49,15866.0,102.4008,102.5709,102.3819,102.5426,15866.0
2022-07-29 13:10:00,108.48,108.55,108.36,108.45,11305.0,102.5331,102.5993,102.4197,102.5048,11305.0
2022-07-29 13:20:00,108.45,108.57,108.31,108.46,16284.0,102.5048,102.6182,102.3725,102.5142,16284.0
2022-07-29 13:30:00,108.41,108.64,108.38,108.64,10434.0,102.467,102.6844,102.4386,102.6844,10434.0
2022-07-29 13:40:00,108.61,108.71,108.5,108.62,9741.0,102.656,102.7505,102.552,102.6655,9741.0
2022-07-29 13:50:00,108.61,108.79,108.6,108.72,13124.0,102.656,102.8261,102.6466,102.76,13124.0
2022-07-29 14:00:00,108.73,109.06,108.64,109.03,14884.0,102.7694,103.0813,102.6844,103.053,14884.0
2022-07-29 14:10:00,109.03,109.31,109.01,109.29,27749.0,103.053,103.3176,103.0341,103.2987,27749.0
2022-07-29 14:20:00,109.3,109.31,109.01,109.14,15540.0,103.3082,103.3176,103.0341,103.157,15540.0
2022-07-29 14:30:00,109.18,109.36,109.05,109.33,38289.0,103.1948,103.3649,103.0719,103.3365,38289.0
2022-07-29 14:40:00,109.33,109.48,109.28,109.45,27867.0,103.3365,103.4783,103.2893,103.45,27867.0
2022-07-29 14:50:00,109.44,109.49,109.28,109.4,15359.0,103.4405,103.4878,103.2893,103.4027,15359.0
2022-07-29 15:00:00,109.39,109.54,109.35,109.48,19624.0,103.3932,103.535,103.3554,103.4783,19624.0
2022-07-29 15:10:00,109.49,109.71,109.48,109.68,38033.0,103.4878,103.6957,103.4783,103.6674,38033.0
2022-07-29 15:20:00,109.68,109.83,109.64,109.82,34370.0,103.6674,103.8091,103.6295,103.7997,34370.0
2022-07-29 15:30:00,109.82,109.92,109.69,109.8,45390.0,103.7997,103.8942,103.6768,103.7808,45390.0
2022-07-29 15:40:00,109.78,110.02,109.74,109.94,61948.0,103.7619,103.9887,103.7241,103.9131,61948.0
2022-07-29 15:50:00,109.95,110.09,109.72,109.85,235626.0,103.9225,104.0549,103.7052,103.828,235626.0
2022-08-01 09:30:00,108.42,109.08,106.32,106.45,81621.0,102.4764,103.1002,100.4915,100.6144,81621.0
2022-08-01 09:40:00,106.55,107.14,106.04,106.45,31826.0,100.7089,101.2666,100.2269,100.6144,31826.0
2022-08-01 09:50:00,106.55,107.96,106.55,107.89,46200.0,100.7089,102.0416,100.7089,101.9755,46200.0
2022-08-01 10:00:00,107.84,109.25,107.81,109.05,36092.0,101.9282,103.2609,101.8999,103.0719,36092.0
2022-08-01 10:10:00,109.04,109.55,108.63,108.63,28487.0,103.0624,103.5445,102.6749,102.6749,28487.0
2022-08-01 10:20:00,108.6,108.73,108.17,108.32,34039.0,102.6466,102.7694,102.2401,102.3819,34039.0
2022-08-01 10:30:00,108.36,108.65,108.25,108.62,23670.0,102.4197,102.6938,102.3157,102.6655,23670.0
2022-08-01 10:40:00,108.76,109.09,108.59,109.06,23277.0,102.7978,103.1097,102.6371,103.0813,23277.0
2022-08-01 10:50:00,109.08,109.39,109.08,109.24,15429.0,103.1002,103.3932,103.1002,103.2515,15429.0
2022-08-01 11:00:00,109.29,109.43,109.12,109.29,16453.0,103.2987,103.4311,103.138,103.2987,16453.0
2022-08-01 11:10:00,109.28,109.28,108.56,108.62,11790.0,103.2893,103.2893,102.6087,102.6655,11790.0
2022-08-01 11:20:00,108.66,108.99,108.61,108.95,10796.0,102.7033,103.0152,102.656,102.9774,10796.0
2022-08-01 11:30:00,108.92,108.98,108.79,108.84,42423.0,102.949,103.0057,102.8261,102.8734,42423.0
2022-08-01 11:40:00,108.82,109.15,108.82,109.12,7910.0,102.8545,103.1664,102.8545,103.138,7910.0
2022-08-01 11:50:00,109.16,109.2,108.79,108.83,12296.0,103.1759,103.2137,102.8261,102.8639,12296.0
2022-08-01 12:00:00,108.81,108.85,108.66,108.66,10564.0,102.845,102.8829,102.7033,102.7033,10564.0
2022-08-01 12:10:00,108.7,108.77,108.43,108.73,13179.0,102.7411,102.8072,102.4859,102.7694,13179.0
2022-08-01 12:20:00,108.7,109.13,108.7,109.06,15385.0,102.7411,103.1475,102.7411,103.0813,15385.0
2022-08-01 12:30:00,109.08,109.21,108.98,109.2,12924.0,103.1002,103.2231,103.0057,103.2137,12924.0
2022-08-01 12:40:00,109.2,109.32,109.04,109.16,13426.0,103.2137,103.3271,103.0624,103.1759,13426.0
2022-08-01 12:50:00,109.16,109.16,108.82,108.99,16008.0,103.1759,103.1759,102.8545,103.0152,16008.0
2022-08-01 13:00:00,108.99,109.09,108.68,109.09,30853.0,103.0152,103.1097,102.7222,103.1097,30853.0
2022-08-01 13:10:00,109.11,109.34,109.0,109.04,9770.0,103.1286,103.346,103.0246,103.0624,9770.0
2022-08-01 13:20:00,109.05,109.14,108.86,108.86,11225.0,103.0719,103.157,102.8923,102.8923,11225.0
2022-08-01 13:30:00,108.87,108.93,108.63,108.72,13171.0,102.9018,102.9585,102.6749,102.76,13171.0
2022-08-01 13:40:00,108.63,108.63,108.28,108.51,9440.0,102.6749,102.6749,102.3441,102.5615,9440.0
2022-08-01 13:50:00,108.48,108.77,108.39,108.75,13498.0,102.5331,102.8072,102.4481,102.7883,13498.0
2022-08-01 14:00:00,108.75,108.82,108.49,108.82,84659.0,102.7883,102.8545,102.5426,102.8545,84659.0
2022-08-01 14:10:00,108.85,109.21,108.82,109.08,12687.0,102.8829,103.2231,102.8545,103.1002,12687.0
2022-08-01 14:20:00,109.1,109.37,109.06,109.29,15694.0,103.1191,103.3743,103.0813,103.2987,15694.0
2022-08-01 14:30:00,109.3,109.36,109.19,109.29,16304.0,103.3082,103.3649,103.2042,103.2987,16304.0
2022-08-01 14:40:00,109.3,109.33,109.05,109.17,18910.0,103.3082,103.3365,103.0719,103.1853,18910.0
2022-08-01 14:50:00,109.09,109.82,109.07,109.68,18454.0,103.1097,103.7997,103.0908,103.6674,18454.0
2022-08-01 15:00:00,109.67,109.96,109.58,109.95,22941.0,103.6579,103.932,103.5728,103.9225,22941.0
2022-08-01 15:10:00,109.92,110.0,109.84,109.97,42636.0,103.8942,103.9698,103.8186,103.9415,42636.0
2022-08-01 15:20:00,109.96,109.97,109.73,109.89,31955.0,103.932,103.9415,103.7146,103.8658,31955.0
2022-08-01 15:30:00,109.87,110.02,109.86,109.91,33843.0,103.8469,103.9887,103.8375,103.8847,33843.0
2022-08-01 15:40:00,109.9,110.01,109.68,109.77,33005.0,103.8753,103.9793,103.6674,103.7524,33005.0
2022-08-01 15:50:00,109.79,110.0,109.7,109.74,166358.0,103.7713,103.9698,103.6863,103.7241,166358.0
2022-08-02 09:30:00,108.84,108.93,108.0,108.26,43321.0,102.8734,102.9585,102.0794,102.3252,43321.0
2022-08-02 09:40:00,108.28,108.34,107.54,107.87,35187.0,102.3441,102.4008,101.6447,101.9566,35187.0
2022-08-02 09:50:00,107.88,107.94,107.37,107.55,22733.0,101.966,102.0227,101.484,101.6541,22733.0
2022-08-02 10:00:00,107.5,107.57,107.2,107.2,19021.0,101.6069,101.673,101.3233,101.3233,19021.0
2022-08-02 10:10:00,107.13,107.41,106.94,107.38,25951.0,101.2571,101.5218,101.0776,101.4934,25951.0
2022-08-02 10:20:00,107.39,107.73,107.33,107.57,20139.0,101.5029,101.8242,101.4462,101.673,20139.0
2022-08-02 10:30:00,107.64,107.84,107.43,107.77,53825.0,101.7392,101.9282,101.5407,101.8621,53825.0
2022-08-02 10:40:00,107.78,108.03,107.77,108.02,38952.0,101.8715,102.1078,101.8621,102.0984,38952.0
2022-08-02 10:50:00,108.04,108.3,107.99,108.15,14994.0,102.1173,102.363,102.07,102.2212,14994.0
2022-08-02 11:00:00,108.15,108.23,108.0,108.05,25851.0,102.2212,102.2968,102.0794,102.1267,25851.0
2022-08-02 11:10:00,108.02,108.09,107.93,108.06,12677.0,102.0984,102.1645,102.0133,102.1362,12677.0
2022-08-02 11:20:00,108.03,108.31,107.95,108.3,12575.0,102.1078,102.3725,102.0322,102.363,12575.0
2022-08-02 11:30:00,108.3,108.46,108.12,108.39,16270.0,102.363,102.5142,102.1929,102.4481,16270.0
2022-08-02 11:40:00,108.37,108.85,108.37,108.84,13456.0,102.4292,102.8829,102.4292,102.8734,13456.0
2022-08-02 11:50:00,108.84,108.96,108.73,108.74,26780.0,102.8734,102.9868,102.7694,102.7789,26780.0
2022-08-02 12:00:00,108.77,109.02,108.7,108.93,13877.0,102.8072,103.0435,102.7411,102.9585,13877.0
2022-08-02 12:10:00,108.9,109.06,108.75,108.76,12903.0,102.9301,103.0813,102.7883,102.7978,12903.0
2022-08-02 12:20:00,108.77,108.98,108.75,108.97,11129.0,102.8072,103.0057,102.7883,102.9963,11129.0
2022-08-02 12:30:00,109.0,109.03,108.83,108.98,13545.0,103.0246,103.053,102.8639,103.0057,13545.0
2022-08-02 12:40:00,108.95,109.04,108.85,108.86,10133.0,102.9774,103.0624,102.8829,102.8923,10133.0
2022-08-02 12:50:00,108.85,108.9,108.67,108.7,11624.0,102.8829,102.9301,102.7127,102.7411,11624.0
2022-08-02 13:00:00,108.71,108.81,108.62,108.69,11064.0,102.7505,102.845,102.6655,102.7316,11064.0
2022-08-02 13:10:00,108.72,108.82,108.69,108.7,11086.0,102.76,102.8545,102.7316,102.7411,11086.0
2022-08-02 13:20:00,108.69,108.69,108.18,108.2,11082.0,102.7316,102.7316,102.2496,102.2685,11082.0
2022-08-02 13:30:00,108.17,108.17,107.78,107.85,12915.0,102.2401,102.2401,101.8715,101.9377,12915.0
2022-08-02 13:40:00,107.87,107.96,107.74,107.84,43080.0,101.9566,102.0416,101.8337,101.9282,43080.0
2022-08-02 13:50:00,107.84,108.08,107.75,108.05,10219.0,101.9282,102.1551,101.8432,102.1267,10219.0
2022-08-02 14:00:00,108.01,108.22,107.93,108.22,12074.0,102.0889,102.2874,102.0133,102.2874,12074.0
2022-08-02 14:10:00,108.3,108.3,108.02,108.12,12463.0,102.363,102.363,102.0984,102.1929,12463.0
2022-08-02 14:20:00,108.1,108.31,108.03,108.29,18546.0,102.174,102.3725,102.1078,102.3535,18546.0
2022-08-02 14:30:00,108.27,108.43,108.12,108.2,28833.0,102.3346,102.4859,102.1929,102.2685,28833.0
2022-08-02 14:40:00,108.24,108.42,108.11,108.27,17034.0,102.3063,102.4764,102.1834,102.3346,17034.0
2022-08-02 14:50:00,108.34,108.38,108.01,108.13,12947.0,102.4008,102.4386,102.0889,102.2023,12947.0
2022-08-02 15:00:00,108.13,108.13,107.98,108.0,13133.0,102.2023,102.2023,102.0605,102.0794,13133.0
2022-08-02 15:10:00,107.99,108.02,107.72,107.77,22687.0,102.07,102.0984,101.8148,101.8621,22687.0
2022-08-02 15:20:00,107.7,108.1,107.63,108.07,53653.0,101.7959,102.174,101.7297,102.1456,53653.0
2022-08-02 15:30:00,108.06,108.13,107.88,107.89,37809.0,102.1362,102.2023,101.966,101.9755,37809.0
2022-08-02 15:40:00,107.89,107.89,107.3,107.32,73648.0,101.9755,101.9755,101.4178,101.4367,73648.0
2022-08-02 15:50:00,107.34,107.46,106.85,106.97,236492.0,101.4556,101.5691,100.9925,101.1059,236492.0
2022-08-03 09:30:00,108.41,108.95,107.81,108.77,55312.0,102.467,102.9774,101.8999,102.8072,55312.0
2022-08-03 09:40:00,108.79,108.87,108.33,108.36,15667.0,102.8261,102.9018,102.3914,102.4197,15667.0
2022-08-03 09:50:00,108.42,108.47,107.78,108.01,16900.0,102.4764,102.5237,101.8715,102.0889,16900.0
2022-08-03 10:00:00,108.0,108.3,107.67,108.21,15184.0,102.0794,102.363,101.7675,102.2779,15184.0
2022-08-03 10:10:00,108.29,108.59,107.89,107.97,15526.0,102.3535,102.6371,101.9755,102.0511,15526.0
2022-08-03 10:20:00,108.02,108.8,108.02,108.8,15059.0,102.0984,102.8356,102.0984,102.8356,15059.0
2022-08-03 10:30:00,108.78,108.9,108.47,108.54,12732.0,102.8167,102.9301,102.5237,102.5898,12732.0
2022-08-03 10:40:00,108.48,108.56,108.21,108.54,10756.0,102.5331,102.6087,102.2779,102.5898,10756.0
2022-08-03 10:50:00,108.47,108.52,108.24,108.32,9315.0,102.5237,102.5709,102.3063,102.3819,9315.0
2022-08-03 11:00:00,108.36,108.47,108.07,108.2,13073.0,102.4197,102.5237,102.1456,102.2685,13073.0
2022-08-03 11:10:00,108.23,108.49,108.07,108.07,17842.0,102.2968,102.5426,102.1456,102.1456,17842.0
2022-08-03 11:20:00,108.08,108.33,108.08,108.24,9209.0,102.1551,102.3914,102.1551,102.3063,9209.0
2022-08-03 11:30:00,108.19,108.29,108.12,108.21,14093.0,102.259,102.3535,102.1929,102.2779,14093.0
2022-08-03 11:40:00,108.23,108.61,108.23,108.52,16100.0,102.2968,102.656,102.2968,102.5709,16100.0
2022-08-03 11:50:00,108.52,108.64,108.37,108.62,11033.0,102.5709,102.6844,102.4292,102.6655,11033.0
2022-08-03 12:00:00,108.61,108.67,108.39,108.39,13406.0,102.656,102.7127,102.4481,102.4481,13406.0
2022-08-03 12:10:00,108.37,108.48,108.31,108.36,14228.0,102.4292,102.5331,102.3725,102.4197,14228.0
2022-08-03 12:20:00,108.35,108.47,108.19,108.22,10172.0,102.4103,102.5237,102.259,102.2874,10172.0
2022-08-03 12:30:00,108.22,108.65,108.2,108.56,11540.0,102.2874,102.6938,102.2685,102.6087,11540.0
2022-08-03 12:40:00,108.56,108.93,108.56,108.91,13997.0,102.6087,102.9585,102.6087,102.9396,13997.0
2022-08-03 12:50:00,108.87,108.95,108.81,108.88,11474.0,102.9018,102.9774,102.845,102.9112,11474.0
2022-08-03 13:00:00,108.88,109.0,108.88,108.94,11762.0,102.9112,103.0246,102.9112,102.9679,11762.0
2022-08-03 13:10:00,108.98,109.22,108.93,109.14,19448.0,103.0057,103.2326,102.9585,103.157,19448.0
2022-08-03 13:20:00,109.11,109.26,109.08,109.26,22698.0,103.1286,103.2704,103.1002,103.2704,22698.0
2022-08-03 13:30:00,109.28,109.4,109.05,109.2,26058.0,103.2893,103.4027,103.0719,103.2137,26058.0
2022-08-03 13:40:00,109.19,109.39,109.06,109.12,21370.0,103.2042,103.3932,103.0813,103.138,21370.0
2022-08-03 13:50:00,109.13,109.14,108.99,109.06,10233.0,103.1475,103.157,103.0152,103.0813,10233.0
2022-08-03 14:00:00,108.99,109.14,108.94,109.12,9916.0,103.0152,103.157,102.9679,103.138,9916.0
2022-08-03 14:10:00,109.11,109.26,109.09,109.21,15093.0,103.1286,103.2704,103.1097,103.2231,15093.0
2022-08-03 14:20:00,109.23,109.34,109.19,109.25,11461.0,103.242,103.346,103.2042,103.2609,11461.0
2022-08-03 14:30:00,109.27,109.38,109.23,109.24,13026.0,103.2798,103.3838,103.242,103.2515,13026.0
2022-08-03 14:40:00,109.2,109.29,109.13,109.26,19533.0,103.2137,103.2987,103.1475,103.2704,19533.0
2022-08-03 14:50:00,109.24,109.31,109.17,109.24,12006.0,103.2515,103.3176,103.1853,103.2515,12006.0
2022-08-03 15:00:00,109.22,109.29,109.09,109.13,16916.0,103.2326,103.2987,103.1097,103.1475,16916.0
2022-08-03 15:10:00,109.11,109.18,109.0,109.16,14269.0,103.1286,103.1948,103.0246,103.1759,14269.0
2022-08-03 15:20:00,109.18,109.44,109.16,109.38,14583.0,103.1948,103.4405,103.1759,103.3838,14583.0
2022-08-03 15:30:00,109.37,109.41,109.31,109.34,19208.0,103.3743,103.4122,103.3176,103.346,19208.0
2022-08-03 15:40:00,109.35,109.53,109.32,109.34,31656.0,103.3554,103.5256,103.3271,103.346,31656.0
2022-08-03 15:50:00,109.31,109.38,108.98,109.0,87822.0,103.3176,103.3838,103.0057,103.0246,87822.0
2022-08-04 09:30:00,107.46,107.97,106.6,106.91,123250.0,101.5691,102.0511,100.7562,101.0492,123250.0
2022-08-04 09:40:00,106.9,107.73,106.68,107.33,77051.0,101.0397,101.8242,100.8318,101.4462,77051.0
2022-08-04 09:50:00,107.34,107.54,107.06,107.35,47500.0,101.4556,101.6447,101.191,101.4651,47500.0
2022-08-04 10:00:00,107.33,107.48,106.92,107.44,36759.0,101.4462,101.588,101.0587,101.5501,36759.0
2022-08-04 10:10:00,107.42,107.51,106.77,106.96,45608.0,101.5312,101.6163,100.9169,101.0965,45608.0
2022-08-04 10:20:00,106.95,107.34,106.89,107.08,43663.0,101.087,101.4556,101.0303,101.2099,43663.0
2022-08-04 10:30:00,107.1,107.18,106.57,106.66,53517.0,101.2288,101.3044,100.7278,100.8129,53517.0
2022-08-04 10:40:00,106.59,106.61,106.11,106.44,60485.0,100.7467,100.7656,100.2931,100.605,60485.0
2022-08-04 10:50:00,106.45,106.77,106.26,106.69,80327.0,100.6144,100.9169,100.4348,100.8413,80327.0
2022-08-04 11:00:00,106.7,107.13,106.7,106.98,43227.0,100.8507,101.2571,100.8507,101.1154,43227.0
2022-08-04 11:10:00,106.98,107.11,106.88,107.03,58736.0,101.1154,101.2382,101.0208,101.1626,58736.0
2022-08-04 11:20:00,107.04,107.51,107.03,107.34,46587.0,101.1721,101.6163,101.1626,101.4556,46587.0
2022-08-04 11:30:00,107.34,107.49,107.0,107.0,36267.0,101.4556,101.5974,101.1343,101.1343,36267.0
2022-08-04 11:40:00,107.02,107.47,106.87,107.38,52648.0,101.1532,101.5785,101.0114,101.4934,52648.0
2022-08-04 11:50:00,107.35,107.51,107.26,107.45,42757.0,101.4651,101.6163,101.38,101.5596,42757.0
2022-08-04 12:00:00,107.44,107.49,107.14,107.35,48024.0,101.5501,101.5974,101.2666,101.4651,48024.0
2022-08-04 12:10:00,107.35,107.8,107.15,107.15,43808.0,101.4651,101.8904,101.276,101.276,43808.0
2022-08-04 12:20:00,107.07,107.44,107.07,107.22,29661.0,101.2004,101.5501,101.2004,101.3422,29661.0
2022-08-04 12:30:00,107.21,107.46,107.18,107.26,18126.0,101.3328,101.5691,101.3044,101.38,18126.0
2022-08-04 12:40:00,107.27,107.38,106.77,106.77,18019.0,101.3895,101.4934,100.9169,100.9169,18019.0
2022-08-04 12:50:00,106.8,107.09,106.8,107.07,12816.0,100.9452,101.2193,100.9452,101.2004,12816.0
2022-08-04 13:00:00,107.08,107.19,106.96,107.05,13880.0,101.2099,101.3139,101.0965,101.1815,13880.0
2022-08-04 13:10:00,107.03,107.14,106.99,107.07,20086.0,101.1626,101.2666,101.1248,101.2004,20086.0
2022-08-04 13:20:00,107.04,107.38,106.9,107.34,44471.0,101.1721,101.4934,101.0397,101.4556,44471.0
2022-08-04 13:30:00,107.32,107.47,107.19,107.35,24062.0,101.4367,101.5785,101.3139,101.4651,24062.0
2022-08-04 13:40:00,107.37,107.42,107.06,107.16,12361.0,101.484,101.5312,101.191,101.2855,12361.0
2022-08-04 13:50:00,107.16,107.17,106.94,107.0,18586.0,101.2855,101.2949,101.0776,101.1343,18586.0
2022-08-04 14:00:00,107.0,107.09,106.96,107.02,17897.0,101.1343,101.2193,101.0965,101.1532,17897.0
2022-08-04 14:10:00,107.02,107.02,106.69,106.73,15679.0,101.1532,101.1532,100.8413,100.8791,15679.0
2022-08-04 14:20:00,106.73,106.93,106.67,106.92,17112.0,100.8791,101.0681,100.8224,101.0587,17112.0
2022-08-04 14:30:00,106.91,107.0,106.7,106.85,14821.0,101.0492,101.1343,100.8507,100.9925,14821.0
2022-08-04 14:40:00,106.82,106.83,106.58,106.59,22385.0,100.9641,100.9736,100.7373,100.7467,22385.0
2022-08-04 14:50:00,106.61,106.78,106.58,106.64,22652.0,100.7656,100.9263,100.7373,100.794,22652.0
2022-08-04 15:00:00,106.64,106.88,106.52,106.88,26783.0,100.794,101.0208,100.6806,101.0208,26783.0
2022-08-04 15:10:00,106.89,107.47,106.89,107.45,57704.0,101.0303,101.5785,101.0303,101.5596,57704.0
2022-08-04 15:20:00,107.43,107.48,107.27,107.33,45667.0,101.5407,101.588,101.3895,101.4462,45667.0
2022-08-04 15:30:00,107.3,107.33,107.08,107.18,74779.0,101.4178,101.4462,101.2099,101.3044,74779.0
2022-08-04 15:40:00,107.17,107.18,106.89,106.89,73471.0,101.2949,101.3044,101.0303,101.0303,73471.0
2022-08-04 15:50:00,106.9,107.05,106.79,106.89,230308.0,101.0397,101.1815,100.9358,101.0303,230308.0
2022-08-05 09:30:00,105.42,106.44,105.07,106.26,70402.0,100.2031,101.1727,99.8705,101.0016,70402.0
2022-08-05 09:40:00,106.21,106.32,105.49,105.64,59604.0,100.954,101.0586,100.2697,100.4123,59604.0
2022-08-05 09:50:00,105.67,106.32,105.53,106.24,92870.0,100.4408,101.0586,100.3077,100.9826,92870.0
2022-08-05 10:00:00,106.22,106.72,106.18,106.59,77294.0,100.9635,101.4388,100.9255,101.3152,77294.0
2022-08-05 10:10:00,106.63,106.9,106.44,106.66,61021.0,101.3533,101.6099,101.1727,101.3818,61021.0
2022-08-05 10:20:00,106.69,107.07,106.48,106.54,56338.0,101.4103,101.7715,101.2107,101.2677,56338.0
2022-08-05 10:30:00,106.57,106.8,106.24,106.79,82076.0,101.2962,101.5148,100.9826,101.5053,82076.0
2022-08-05 10:40:00,106.8,106.92,106.47,106.49,54844.0,101.5148,101.6289,101.2012,101.2202,54844.0
2022-08-05 10:50:00,106.51,106.51,106.14,106.42,27010.0,101.2392,101.2392,100.8875,101.1537,27010.0
2022-08-05 11:00:00,106.47,106.47,106.17,106.43,23214.0,101.2012,101.2012,100.916,101.1632,23214.0
2022-08-05 11:10:00,106.44,106.63,105.99,106.09,30263.0,101.1727,101.3533,100.7449,100.84,30263.0
2022-08-05 11:20:00,106.11,106.21,105.63,105.65,21381.0,100.859,100.954,100.4027,100.4218,21381.0
2022-08-05 11:30:00,105.59,106.18,105.59,106.14,25572.0,100.3647,100.9255,100.3647,100.8875,25572.0
2022-08-05 11:40:00,106.16,106.34,105.88,105.91,17461.0,100.9065,101.0776,100.6404,100.6689,17461.0
2022-08-05 11:50:00,105.9,106.05,105.59,105.59,14581.0,100.6594,100.802,100.3647,100.3647,14581.0
2022-08-05 12:00:00,105.57,105.95,105.56,105.75,11992.0,100.3457,100.7069,100.3362,100.5168,11992.0
2022-08-05 12:10:00,105.76,106.08,105.76,106.0,12592.0,100.5263,100.8305,100.5263,100.7544,12592.0
2022-08-05 12:20:00,105.99,106.05,105.84,105.88,44226.0,100.7449,100.802,100.6024,100.6404,44226.0
2022-08-05 12:30:00,105.89,105.98,105.75,105.89,17504.0,100.6499,100.7354,100.5168,100.6499,17504.0
2022-08-05 12:40:00,105.84,106.33,105.84,106.32,16198.0,100.6024,101.0681,100.6024,101.0586,16198.0
2022-08-05 12:50:00,106.31,106.54,106.18,106.39,35509.0,101.0491,101.2677,100.9255,101.1251,35509.0
2022-08-05 13:00:00,106.37,106.48,106.28,106.3,21443.0,101.1061,101.2107,101.0206,101.0396,21443.0
2022-08-05 13:10:00,106.3,106.44,106.25,106.28,12110.0,101.0396,101.1727,100.9921,101.0206,12110.0
2022-08-05 13:20:00,106.28,106.4,106.24,106.25,17787.0,101.0206,101.1346,100.9826,100.9921,17787.0
2022-08-05 13:30:00,106.28,106.52,106.27,106.42,11093.0,101.0206,101.2487,101.0111,101.1537,11093.0
2022-08-05 13:40:00,106.41,106.54,106.36,106.39,15130.0,101.1441,101.2677,101.0966,101.1251,15130.0
2022-08-05 13:50:00,106.37,106.46,106.28,106.31,13985.0,101.1061,101.1917,101.0206,101.0491,13985.0
2022-08-05 14:00:00,106.27,106.37,106.15,106.26,22720.0,101.0111,101.1061,100.897,101.0016,22720.0
2022-08-05 14:10:00,106.27,106.32,106.14,106.29,14402.0,101.0111,101.0586,100.8875,101.0301,14402.0
2022-08-05 14:20:00,106.28,106.28,105.85,105.86,19379.0,101.0206,101.0206,100.6119,100.6214,19379.0
2022-08-05 14:30:00,105.83,106.15,105.79,106.03,22425.0,100.5928,100.897,100.5548,100.783,22425.0
2022-08-05 14:40:00,106.02,106.21,105.82,106.19,24796.0,100.7734,100.954,100.5833,100.935,24796.0
2022-08-05 14:50:00,106.16,106.26,106.01,106.12,16410.0,100.9065,101.0016,100.7639,100.8685,16410.0
2022-08-05 15:00:00,106.11,106.2,106.09,106.2,17136.0,100.859,100.9445,100.84,100.9445,17136.0
2022-08-05 15:10:00,106.2,106.3,106.15,106.19,22912.0,100.9445,101.0396,100.897,100.935,22912.0
2022-08-05 15:20:00,106.21,106.33,106.13,106.26,34753.0,100.954,101.0681,100.878,101.0016,34753.0
2022-08-05 15:30:00,106.24,106.31,106.18,106.23,39092.0,100.9826,101.0491,100.9255,100.9731,39092.0
2022-08-05 15:40:00,106.22,106.4,106.19,106.4,46356.0,100.9635,101.1346,100.935,101.1346,46356.0
2022-08-05 15:50:00,106.39,106.42,106.19,106.33,148954.0,101.1251,101.1537,100.935,101.0681,148954.0
2022-08-08 09:30:00,107.0,108.5,106.96,108.27,70999.0,101.7049,103.1307,101.6669,102.9121,70999.0
2022-08-08 09:40:00,108.41,108.88,107.95,108.34,57617.0,103.0452,103.4919,102.6079,102.9786,57617.0
2022-08-08 09:50:00,108.33,108.66,108.03,108.3,31252.0,102.9691,103.2828,102.684,102.9406,31252.0
2022-08-08 10:00:00,108.38,108.73,108.26,108.56,74089.0,103.0167,103.3493,102.9026,103.1878,74089.0
2022-08-08 10:10:00,108.56,108.68,108.26,108.61,39407.0,103.1878,103.3018,102.9026,103.2353,39407.0
2022-08-08 10:20:00,108.53,108.83,108.35,108.51,34201.0,103.1592,103.4444,102.9881,103.1402,34201.0
2022-08-08 10:30:00,108.57,108.94,108.56,108.84,45582.0,103.1973,103.5489,103.1878,103.4539,45582.0
2022-08-08 10:40:00,108.85,109.15,108.79,108.89,87445.0,103.4634,103.7486,103.4064,103.5014,87445.0
2022-08-08 10:50:00,108.96,109.17,108.87,108.98,45237.0,103.568,103.7676,103.4824,103.587,45237.0
2022-08-08 11:00:00,108.99,109.58,108.99,109.24,46471.0,103.5965,104.1573,103.5965,103.8341,46471.0
2022-08-08 11:10:00,109.28,109.37,108.82,108.92,37526.0,103.8721,103.9577,103.4349,103.5299,37526.0
2022-08-08 11:20:00,108.91,109.15,108.76,108.79,36299.0,103.5204,103.7486,103.3779,103.4064,36299.0
2022-08-08 11:30:00,108.74,108.75,108.15,108.16,30501.0,103.3588,103.3683,102.798,102.8075,30501.0
2022-08-08 11:40:00,108.17,108.32,107.94,108.32,16962.0,102.817,102.9596,102.5984,102.9596,16962.0
2022-08-08 11:50:00,108.34,108.78,108.34,108.75,17674.0,102.9786,103.3969,102.9786,103.3683,17674.0
2022-08-08 12:00:00,108.75,108.89,108.41,108.49,17813.0,103.3683,103.5014,103.0452,103.1212,17813.0
2022-08-08 12:10:00,108.55,108.57,108.05,108.26,31433.0,103.1782,103.1973,102.703,102.9026,31433.0
2022-08-08 12:20:00,108.25,108.48,108.19,108.23,19284.0,102.8931,103.1117,102.8361,102.8741,19284.0
2022-08-08 12:30:00,108.17,108.39,108.17,108.34,14908.0,102.817,103.0262,102.817,102.9786,14908.0
2022-08-08 12:40:00,108.36,108.41,108.3,108.31,9219.0,102.9976,103.0452,102.9406,102.9501,9219.0
2022-08-08 12:50:00,108.31,108.48,108.28,108.41,11856.0,102.9501,103.1117,102.9216,103.0452,11856.0
2022-08-08 13:00:00,108.43,108.69,108.36,108.61,17150.0,103.0642,103.3113,102.9976,103.2353,17150.0
2022-08-08 13:10:00,108.6,108.72,108.49,108.62,21691.0,103.2258,103.3398,103.1212,103.2448,21691.0
2022-08-08 13:20:00,108.62,108.62,108.38,108.43,17303.0,103.2448,103.2448,103.0167,103.0642,17303.0
2022-08-08 13:30:00,108.41,108.48,108.27,108.37,16908.0,103.0452,103.1117,102.9121,103.0072,16908.0
2022-08-08 13:40:00,108.37,108.47,108.32,108.36,16933.0,103.0072,103.1022,102.9596,102.9976,16933.0
2022-08-08 13:50:00,108.35,108.55,108.29,108.46,13748.0,102.9881,103.1782,102.9311,103.0927,13748.0
2022-08-08 14:00:00,108.47,108.47,108.12,108.33,19025.0,103.1022,103.1022,102.7695,102.9691,19025.0
2022-08-08 14:10:00,108.3,108.53,108.25,108.34,61764.0,102.9406,103.1592,102.8931,102.9786,61764.0
2022-08-08 14:20:00,108.37,108.44,108.27,108.38,54183.0,103.0072,103.0737,102.9121,103.0167,54183.0
2022-08-08 14:30:00,108.36,108.5,108.1,108.21,49592.0,102.9976,103.1307,102.7505,102.8551,49592.0
2022-08-08 14:40:00,108.21,108.42,108.13,108.21,74918.0,102.8551,103.0547,102.779,102.8551,74918.0
2022-08-08 14:50:00,108.21,108.28,107.85,108.23,62630.0,102.8551,102.9216,102.5129,102.8741,62630.0
2022-08-08 15:00:00,108.25,108.41,108.06,108.19,61277.0,102.8931,103.0452,102.7125,102.8361,61277.0
2022-08-08 15:10:00,108.17,108.23,107.82,108.05,44140.0,102.817,102.8741,102.4844,102.703,44140.0
2022-08-08 15:20:00,108.04,108.38,108.02,108.31,54358.0,102.6935,103.0167,102.6745,102.9501,54358.0
2022-08-08 15:30:00,108.22,108.39,108.1,108.35,44860.0,102.8646,103.0262,102.7505,102.9881,44860.0
2022-08-08 15:40:00,108.34,108.46,108.23,108.27,81213.0,102.9786,103.0927,102.8741,102.9121,81213.0
2022-08-08 15:50:00,108.25,108.32,107.76,107.84,126846.0,102.8931,102.9596,102.4273,102.5034,126846.0
2022-08-09 09:30:00,107.93,108.02,106.83,107.51,52203.0,102.5889,102.6745,101.5434,102.1897,52203.0
2022-08-09 09:40:00,107.51,107.62,107.19,107.33,27089.0,102.1897,102.2943,101.8855,102.0186,27089.0
2022-08-09 09:50:00,107.35,107.46,106.74,107.01,18869.0,102.0376,102.1422,101.4578,101.7145,18869.0
2022-08-09 10:00:00,106.83,107.09,106.55,107.05,29129.0,101.5434,101.7905,101.2772,101.7525,29129.0
2022-08-09 10:10:00,107.05,107.69,106.91,107.51,38325.0,101.7525,102.3608,101.6194,102.1897,38325.0
2022-08-09 10:20:00,107.49,107.52,107.09,107.27,22457.0,102.1707,102.1992,101.7905,101.9616,22457.0
2022-08-09 10:30:00,107.26,107.41,106.87,106.88,26331.0,101.9521,102.0947,101.5814,101.5909,26331.0
2022-08-09 10:40:00,106.88,106.91,106.63,106.65,23706.0,101.5909,101.6194,101.3533,101.3723,23706.0
2022-08-09 10:50:00,106.67,106.74,106.53,106.54,17693.0,101.3913,101.4578,101.2582,101.2677,17693.0
2022-08-09 11:00:00,106.54,106.55,106.12,106.27,24398.0,101.2677,101.2772,100.8685,101.0111,24398.0
2022-08-09 11:10:00,106.24,106.61,106.19,106.46,26732.0,100.9826,101.3342,100.935,101.1917,26732.0
2022-08-09 11:20:00,106.44,106.64,106.34,106.61,17253.0,101.1727,101.3628,101.0776,101.3342,17253.0
2022-08-09 11:30:00,106.59,106.59,106.2,106.2,12401.0,101.3152,101.3152,100.9445,100.9445,12401.0
2022-08-09 11:40:00,106.19,106.25,106.12,106.15,18148.0,100.935,100.9921,100.8685,100.897,18148.0
2022-08-09 11:50:00,106.13,106.13,105.89,105.91,21884.0,100.878,100.878,100.6499,100.6689,21884.0
2022-08-09 12:00:00,105.92,105.98,105.77,105.79,19855.0,100.6784,100.7354,100.5358,100.5548,19855.0
2022-08-09 12:10:00,105.8,105.84,105.6,105.84,30987.0,100.5643,100.6024,100.3742,100.6024,30987.0
2022-08-09 12:20:00,105.85,106.03,105.76,105.85,18605.0,100.6119,100.783,100.5263,100.6119,18605.0
2022-08-09 12:30:00,105.85,105.93,105.67,105.76,15396.0,100.6119,100.6879,100.4408,100.5263,15396.0
2022-08-09 12:40:00,105.71,105.84,105.69,105.82,14139.0,100.4788,100.6024,100.4598,100.5833,14139.0
2022-08-09 12:50:00,105.83,106.06,105.8,106.06,14862.0,100.5928,100.8115,100.5643,100.8115,14862.0
2022-08-09 13:00:00,106.05,106.14,106.0,106.14,24182.0,100.802,100.8875,100.7544,100.8875,24182.0
2022-08-09 13:10:00,106.12,106.33,105.99,106.28,21067.0,100.8685,101.0681,100.7449,101.0206,21067.0
2022-08-09 13:20:00,106.27,106.4,106.26,106.39,15179.0,101.0111,101.1346,101.0016,101.1251,15179.0
2022-08-09 13:30:00,106.39,106.39,106.01,106.03,26584.0,101.1251,101.1251,100.7639,100.783,26584.0
2022-08-09 13:40:00,105.99,106.01,105.8,105.95,23693.0,100.7449,100.7639,100.5643,100.7069,23693.0
2022-08-09 13:50:00,105.96,106.26,105.91,106.23,16509.0,100.7164,101.0016,100.6689,100.9731,16509.0
2022-08-09 14:00:00,106.24,106.34,106.06,106.08,14326.0,100.9826,101.0776,100.8115,100.8305,14326.0
2022-08-09 14:10:00,106.07,106.16,106.02,106.07,26889.0,100.821,100.9065,100.7734,100.821,26889.0
2022-08-09 14:20:00,106.05,106.16,106.0,106.11,24183.0,100.802,100.9065,100.7544,100.859,24183.0
2022-08-09 14:30:00,106.1,106.28,106.1,106.2,30150.0,100.8495,101.0206,100.8495,100.9445,30150.0
2022-08-09 14:40:00,106.24,106.24,106.06,106.16,19454.0,100.9826,100.9826,100.8115,100.9065,19454.0
2022-08-09 14:50:00,106.15,106.23,106.09,106.16,15641.0,100.897,100.9731,100.84,100.9065,15641.0
2022-08-09 15:00:00,106.16,106.24,106.09,106.15,21136.0,100.9065,100.9826,100.84,100.897,21136.0
2022-08-09 15:10:00,106.16,106.17,105.9,106.06,24289.0,100.9065,100.916,100.6594,100.8115,24289.0
2022-08-09 15:20:00,106.06,106.21,106.06,106.17,17359.0,100.8115,100.954,100.8115,100.916,17359.0
2022-08-09 15:30:00,106.16,106.24,106.09,106.22,26748.0,100.9065,100.9826,100.84,100.9635,26748.0
2022-08-09 15:40:00,106.22,106.28,106.04,106.14,43029.0,100.9635,101.0206,100.7925,100.8875,43029.0
2022-08-09 15:50:00,106.13,106.4,106.13,106.38,107826.0,100.878,101.1346,100.878,101.1156,107826.0
2022-08-10 09:30:00,109.08,111.72,108.5,111.67,302417.0,103.682,106.1914,103.1307,106.1438,302417.0
2022-08-10 09:40:00,111.71,112.38,111.34,111.84,98898.0,106.1819,106.8187,105.8302,106.3054,98898.0
2022-08-10 09:50:00,111.95,112.02,110.94,111.23,55615.0,106.41,106.4765,105.45,105.7256,55615.0
2022-08-10 10:00:00,111.25,112.05,111.11,111.76,95567.0,105.7446,106.505,105.6116,106.2294,95567.0
2022-08-10 10:10:00,111.81,112.1,111.54,111.6,78703.0,106.2769,106.5526,106.0203,106.0773,78703.0
2022-08-10 10:20:00,111.59,111.73,111.23,111.67,30314.0,106.0678,106.2009,105.7256,106.1438,30314.0
2022-08-10 10:30:00,111.69,111.94,111.53,111.63,46509.0,106.1629,106.4005,106.0108,106.1058,46509.0
2022-08-10 10:40:00,111.58,112.1,111.56,111.84,34036.0,106.0583,106.5526,106.0393,106.3054,34036.0
2022-08-10 10:50:00,111.86,112.09,111.76,112.09,52915.0,106.3244,106.5431,106.2294,106.5431,52915.0
2022-08-10 11:00:00,112.11,112.72,112.11,112.7,69479.0,106.5621,107.1419,106.5621,107.1229,69479.0
2022-08-10 11:10:00,112.69,112.71,112.33,112.43,39592.0,107.1134,107.1324,106.7712,106.8662,39592.0
2022-08-10 11:20:00,112.43,112.75,112.36,112.55,67267.0,106.8662,107.1704,106.7997,106.9803,67267.0
2022-08-10 11:30:00,112.57,112.68,112.12,112.37,31520.0,106.9993,107.1039,106.5716,106.8092,31520.0
2022-08-10 11:40:00,112.37,112.76,112.36,112.76,14844.0,106.8092,107.1799,106.7997,107.1799,14844.0
2022-08-10 11:50:00,112.77,113.08,112.72,113.06,17881.0,107.1894,107.4841,107.1419,107.4651,17881.0
2022-08-10 12:00:00,113.07,113.42,113.07,113.3,21507.0,107.4746,107.8072,107.4746,107.6932,21507.0
2022-08-10 12:10:00,113.33,113.4,112.92,112.94,15397.0,107.7217,107.7882,107.332,107.351,15397.0
2022-08-10 12:20:00,112.89,113.14,112.89,113.12,15826.0,107.3035,107.5411,107.3035,107.5221,15826.0
2022-08-10 12:30:00,113.11,113.32,113.08,113.3,7864.0,107.5126,107.7122,107.4841,107.6932,7864.0
2022-08-10 12:40:00,113.32,113.37,113.1,113.17,14168.0,107.7122,107.7597,107.5031,107.5696,14168.0
2022-08-10 12:50:00,113.16,113.22,113.0,113.11,34815.0,107.5601,107.6171,107.408,107.5126,34815.0
2022-08-10 13:00:00,113.1,113.32,112.95,113.31,31425.0,107.5031,107.7122,107.3605,107.7027,31425.0
2022-08-10 13:10:00,113.33,113.34,113.12,113.34,19264.0,107.7217,107.7312,107.5221,107.7312,19264.0
2022-08-10 13:20:00,113.34,113.34,112.8,112.81,18833.0,107.7312,107.7312,107.2179,107.2274,18833.0
2022-08-10 13:30:00,112.83,112.89,112.66,112.73,15841.0,107.2464,107.3035,107.0849,107.1514,15841.0
2022-08-10 13:40:00,112.72,112.79,112.6,112.79,18730.0,107.1419,107.2084,107.0278,107.2084,18730.0
2022-08-10 13:50:00,112.77,112.89,112.64,112.69,15318.0,107.1894,107.3035,107.0658,107.1134,15318.0
2022-08-10 14:00:00,112.71,112.73,112.43,112.43,17758.0,107.1324,107.1514,106.8662,106.8662,17758.0
2022-08-10 14:10:00,112.42,112.53,112.33,112.48,19565.0,106.8567,106.9613,106.7712,106.9138,19565.0
2022-08-10 14:20:00,112.47,112.47,112.26,112.29,24604.0,106.9043,106.9043,106.7047,106.7332,24604.0
2022-08-10 14:30:00,112.31,112.67,112.23,112.57,40977.0,106.7522,107.0944,106.6761,106.9993,40977.0
2022-08-10 14:40:00,112.59,112.59,112.26,112.26,13477.0,107.0183,107.0183,106.7047,106.7047,13477.0
2022-08-10 14:50:00,112.23,112.25,112.1,112.13,17780.0,106.6761,106.6951,106.5526,106.5811,17780.0
2022-08-10 15:00:00,112.13,112.24,112.03,112.18,28294.0,106.5811,106.6856,106.486,106.6286,28294.0
2022-08-10 15:10:00,112.16,112.28,112.1,112.24,32688.0,106.6096,106.7237,106.5526,106.6856,32688.0
2022-08-10 15:20:00,112.25,112.42,112.22,112.35,38736.0,106.6951,106.8567,106.6666,106.7902,38736.0
2022-08-10 15:30:00,112.33,112.65,112.29,112.55,67802.0,106.7712,107.0754,106.7332,106.9803,67802.0
2022-08-10 15:40:00,112.54,112.65,112.39,112.4,54419.0,106.9708,107.0754,106.8282,106.8377,54419.0
2022-08-10 15:50:00,112.45,112.75,112.37,112.71,257292.0,106.8852,107.1704,106.8092,107.1324,257292.0
2022-08-11 09:30:00,114.98,116.26,114.67,115.8,112302.0,109.29,110.5067,108.9954,110.0695,112302.0
2022-08-11 09:40:00,115.87,115.88,114.88,115.57,57525.0,110.136,110.1455,109.195,109.8508,57525.0
2022-08-11 09:50:00,115.61,116.01,115.41,115.69,29051.0,109.8889,110.2691,109.6988,109.9649,29051.0
2022-08-11 10:00:00,115.63,116.28,115.6,116.25,31646.0,109.9079,110.5257,109.8794,110.4972,31646.0
2022-08-11 10:10:00,116.27,116.55,116.11,116.55,41143.0,110.5162,110.7824,110.3641,110.7824,41143.0
2022-08-11 10:20:00,116.55,116.55,115.47,115.59,48805.0,110.7824,110.7824,109.7558,109.8699,48805.0
2022-08-11 10:30:00,115.61,115.97,115.51,115.83,46772.0,109.8889,110.2311,109.7938,110.098,46772.0
2022-08-11 10:40:00,115.86,115.86,115.59,115.69,33707.0,110.1265,110.1265,109.8699,109.9649,33707.0
2022-08-11 10:50:00,115.71,115.88,115.61,115.65,40458.0,109.9839,110.1455,109.8889,109.9269,40458.0
2022-08-11 11:00:00,115.63,115.74,115.1,115.2,31299.0,109.9079,110.0124,109.4041,109.4992,31299.0
2022-08-11 11:10:00,115.19,115.2,114.7,114.7,25243.0,109.4897,109.4992,109.0239,109.0239,25243.0
2022-08-11 11:20:00,114.69,114.87,114.6,114.84,21148.0,109.0144,109.1855,108.9289,109.157,21148.0
2022-08-11 11:30:00,114.82,114.94,114.48,114.62,43621.0,109.138,109.252,108.8148,108.9479,43621.0
2022-08-11 11:40:00,114.59,114.97,114.55,114.87,29801.0,108.9193,109.2805,108.8813,109.1855,29801.0
2022-08-11 11:50:00,114.9,114.92,114.33,114.63,33399.0,109.214,109.233,108.6722,108.9574,33399.0
2022-08-11 12:00:00,114.62,114.94,114.62,114.74,13916.0,108.9479,109.252,108.9479,109.0619,13916.0
2022-08-11 12:10:00,114.72,114.77,114.5,114.61,16719.0,109.0429,109.0904,108.8338,108.9384,16719.0
2022-08-11 12:20:00,114.64,114.91,114.49,114.91,18951.0,108.9669,109.2235,108.8243,109.2235,18951.0
2022-08-11 12:30:00,114.93,115.14,114.93,115.05,23230.0,109.2425,109.4421,109.2425,109.3566,23230.0
2022-08-11 12:40:00,115.04,115.23,114.98,115.18,23909.0,109.3471,109.5277,109.29,109.4801,23909.0
2022-08-11 12:50:00,115.17,115.49,115.16,115.45,35275.0,109.4706,109.7748,109.4611,109.7368,35275.0
2022-08-11 13:00:00,115.47,115.56,115.29,115.37,66656.0,109.7558,109.8413,109.5847,109.6607,66656.0
2022-08-11 13:10:00,115.37,115.73,115.27,115.64,47554.0,109.6607,110.0029,109.5657,109.9174,47554.0
2022-08-11 13:20:00,115.68,115.75,115.33,115.39,30578.0,109.9554,110.0219,109.6227,109.6798,30578.0
2022-08-11 13:30:00,115.4,115.49,115.3,115.37,31685.0,109.6893,109.7748,109.5942,109.6607,31685.0
2022-08-11 13:40:00,115.37,115.59,115.34,115.49,27663.0,109.6607,109.8699,109.6322,109.7748,27663.0
2022-08-11 13:50:00,115.51,115.66,115.43,115.46,28098.0,109.7938,109.9364,109.7178,109.7463,28098.0
2022-08-11 14:00:00,115.45,115.47,115.21,115.4,26773.0,109.7368,109.7558,109.5087,109.6893,26773.0
2022-08-11 14:10:00,115.42,115.61,115.42,115.5,29185.0,109.7083,109.8889,109.7083,109.7843,29185.0
2022-08-11 14:20:00,115.46,115.47,115.21,115.25,33703.0,109.7463,109.7558,109.5087,109.5467,33703.0
2022-08-11 14:30:00,115.28,115.31,114.88,114.91,26403.0,109.5752,109.6037,109.195,109.2235,26403.0
2022-08-11 14:40:00,114.93,114.96,114.62,114.62,23338.0,109.2425,109.271,108.9479,108.9479,23338.0
2022-08-11 14:50:00,114.61,114.68,114.39,114.59,37564.0,108.9384,109.0049,108.7292,108.9193,37564.0
2022-08-11 15:00:00,114.6,114.66,114.49,114.62,20200.0,108.9289,108.9859,108.8243,108.9479,20200.0
2022-08-11 15:10:00,114.62,114.73,114.36,114.73,22769.0,108.9479,109.0524,108.7007,109.0524,22769.0
2022-08-11 15:20:00,114.74,114.94,114.72,114.91,39198.0,109.0619,109.252,109.0429,109.2235,39198.0
2022-08-11 15:30:00,114.92,115.15,114.89,115.02,67721.0,109.233,109.4516,109.2045,109.3281,67721.0
2022-08-11 15:40:00,115.03,115.11,114.88,115.0,101230.0,109.3376,109.4136,109.195,109.3091,101230.0
2022-08-11 15:50:00,114.97,115.33,114.93,115.28,211708.0,109.2805,109.6227,109.2425,109.5752,211708.0
2022-08-12 09:30:00,116.34,116.34,115.01,115.82,46383.0,110.5827,110.5827,109.3186,110.0885,46383.0
2022-08-12 09:40:00,115.78,115.91,115.39,115.54,20952.0,110.0505,110.174,109.6798,109.8223,20952.0
2022-08-12 09:50:00,115.61,115.94,115.38,115.51,23661.0,109.8889,110.2025,109.6703,109.7938,23661.0
2022-08-12 10:00:00,115.44,115.51,114.83,115.05,22656.0,109.7273,109.7938,109.1475,109.3566,22656.0
2022-08-12 10:10:00,115.13,115.39,115.13,115.35,9115.0,109.4326,109.6798,109.4326,109.6417,9115.0
2022-08-12 10:20:00,115.35,115.35,115.0,115.16,16121.0,109.6417,109.6417,109.3091,109.4611,16121.0
2022-08-12 10:30:00,115.19,115.32,114.79,114.84,17703.0,109.4897,109.6132,109.1094,109.157,17703.0
2022-08-12 10:40:00,114.8,114.88,114.56,114.88,21458.0,109.119,109.195,108.8908,109.195,21458.0
2022-08-12 10:50:00,114.88,115.09,114.77,115.09,11379.0,109.195,109.3946,109.0904,109.3946,11379.0
2022-08-12 11:00:00,115.09,115.21,114.73,114.81,13232.0,109.3946,109.5087,109.0524,109.1285,13232.0
2022-08-12 11:10:00,114.79,115.28,114.76,115.27,17625.0,109.1094,109.5752,109.0809,109.5657,17625.0
2022-08-12 11:20:00,115.25,115.32,115.21,115.23,16747.0,109.5467,109.6132,109.5087,109.5277,16747.0
2022-08-12 11:30:00,115.19,115.23,114.93,115.1,8334.0,109.4897,109.5277,109.2425,109.4041,8334.0
2022-08-12 11:40:00,115.07,115.1,114.8,114.98,19964.0,109.3756,109.4041,109.119,109.29,19964.0
2022-08-12 11:50:00,114.99,115.09,114.94,115.06,9569.0,109.2996,109.3946,109.252,109.3661,9569.0
2022-08-12 12:00:00,115.04,115.29,115.04,115.21,12116.0,109.3471,109.5847,109.3471,109.5087,12116.0
2022-08-12 12:10:00,115.19,115.36,115.1,115.13,11898.0,109.4897,109.6512,109.4041,109.4326,11898.0
2022-08-12 12:20:00,115.13,115.3,115.1,115.22,11628.0,109.4326,109.5942,109.4041,109.5182,11628.0
2022-08-12 12:30:00,115.22,115.29,115.08,115.13,8532.0,109.5182,109.5847,109.3851,109.4326,8532.0
2022-08-12 12:40:00,115.12,115.29,115.06,115.28,10249.0,109.4231,109.5847,109.3661,109.5752,10249.0
2022-08-12 12:50:00,115.3,115.31,115.16,115.21,10734.0,109.5942,109.6037,109.4611,109.5087,10734.0
2022-08-12 13:00:00,115.21,115.31,115.19,115.3,7122.0,109.5087,109.6037,109.4897,109.5942,7122.0
2022-08-12 13:10:00,115.27,115.37,115.24,115.37,12534.0,109.5657,109.6607,109.5372,109.6607,12534.0
2022-08-12 13:20:00,115.34,115.42,115.3,115.37,13576.0,109.6322,109.7083,109.5942,109.6607,13576.0
2022-08-12 13:30:00,115.37,115.42,115.25,115.27,16145.0,109.6607,109.7083,109.5467,109.5657,16145.0
2022-08-12 13:40:00,115.27,115.4,115.24,115.37,16942.0,109.5657,109.6893,109.5372,109.6607,16942.0
2022-08-12 13:50:00,115.36,115.5,115.19,115.23,27601.0,109.6512,109.7843,109.4897,109.5277,27601.0
2022-08-12 14:00:00,115.25,115.37,115.23,115.32,11854.0,109.5467,109.6607,109.5277,109.6132,11854.0
2022-08-12 14:10:00,115.33,115.33,115.17,115.25,12801.0,109.6227,109.6227,109.4706,109.5467,12801.0
2022-08-12 14:20:00,115.27,115.38,115.24,115.33,8646.0,109.5657,109.6703,109.5372,109.6227,8646.0
2022-08-12 14:30:00,115.34,115.46,115.3,115.35,21952.0,109.6322,109.7463,109.5942,109.6417,21952.0
2022-08-12 14:40:00,115.33,115.36,115.06,115.09,19359.0,109.6227,109.6512,109.3661,109.3946,19359.0
2022-08-12 14:50:00,115.09,115.15,114.98,115.02,18792.0,109.3946,109.4516,109.29,109.3281,18792.0
2022-08-12 15:00:00,115.01,115.32,114.93,115.26,23704.0,109.3186,109.6132,109.2425,109.5562,23704.0
2022-08-12 15:10:00,115.27,115.4,115.25,115.36,17977.0,109.5657,109.6893,109.5467,109.6512,17977.0
2022-08-12 15:20:00,115.35,115.39,115.21,115.33,14884.0,109.6417,109.6798,109.5087,109.6227,14884.0
2022-08-12 15:30:00,115.32,115.38,115.21,115.32,23544.0,109.6132,109.6703,109.5087,109.6132,23544.0
2022-08-12 15:40:00,115.32,115.55,115.32,115.49,28871.0,109.6132,109.8318,109.6132,109.7748,28871.0
2022-08-12 15:50:00,115.51,115.8,115.45,115.71,110923.0,109.7938,110.0695,109.7368,109.9839,110923.0
2022-08-15 09:30:00,113.07,114.19,112.12,112.69,105210.0,107.4746,108.5391,106.5716,107.1134,105210.0
2022-08-15 09:40:00,112.75,113.1,112.22,112.89,43645.0,107.1704,107.5031,106.6666,107.3035,43645.0
2022-08-15 09:50:00,112.85,114.08,112.85,114.01,47893.0,107.2655,108.4346,107.2655,108.368,47893.0
2022-08-15 10:00:00,114.05,114.11,113.04,113.2,58708.0,108.4061,108.4631,107.4461,107.5981,58708.0
2022-08-15 10:10:00,113.21,113.26,112.55,112.55,27130.0,107.6076,107.6552,106.9803,106.9803,27130.0
2022-08-15 10:20:00,112.5,112.89,112.43,112.61,21607.0,106.9328,107.3035,106.8662,107.0373,21607.0
2022-08-15 10:30:00,112.61,112.82,112.53,112.54,24020.0,107.0373,107.2369,106.9613,106.9708,24020.0
2022-08-15 10:40:00,112.51,112.8,112.5,112.5,20344.0,106.9423,107.2179,106.9328,106.9328,20344.0
2022-08-15 10:50:00,112.5,112.78,112.49,112.61,20811.0,106.9328,107.1989,106.9233,107.0373,20811.0
2022-08-15 11:00:00,112.61,112.83,112.52,112.57,42050.0,107.0373,107.2464,106.9518,106.9993,42050.0
2022-08-15 11:10:00,112.57,112.68,112.37,112.4,25879.0,106.9993,107.1039,106.8092,106.8377,25879.0
2022-08-15 11:20:00,112.39,112.61,112.25,112.58,31952.0,106.8282,107.0373,106.6951,107.0088,31952.0
2022-08-15 11:30:00,112.57,112.79,112.57,112.79,15119.0,106.9993,107.2084,106.9993,107.2084,15119.0
2022-08-15 11:40:00,112.78,113.06,112.74,113.03,14408.0,107.1989,107.4651,107.1609,107.4365,14408.0
2022-08-15 11:50:00,113.04,113.19,113.04,113.13,13106.0,107.4461,107.5886,107.4461,107.5316,13106.0
2022-08-15 12:00:00,113.11,113.23,113.01,113.23,10212.0,107.5126,107.6266,107.4175,107.6266,10212.0
2022-08-15 12:10:00,113.21,113.35,113.19,113.25,12430.0,107.6076,107.7407,107.5886,107.6457,12430.0
2022-08-15 12:20:00,113.26,113.27,113.13,113.24,9878.0,107.6552,107.6647,107.5316,107.6362,9878.0
2022-08-15 12:30:00,113.3,113.4,113.11,113.12,12927.0,107.6932,107.7882,107.5126,107.5221,12927.0
2022-08-15 12:40:00,113.12,113.13,112.92,113.06,15781.0,107.5221,107.5316,107.332,107.4651,15781.0
2022-08-15 12:50:00,113.04,113.46,113.04,113.42,13731.0,107.4461,107.8453,107.4461,107.8072,13731.0
2022-08-15 13:00:00,113.43,113.51,113.3,113.41,17947.0,107.8168,107.8928,107.6932,107.7977,17947.0
2022-08-15 13:10:00,113.44,113.48,113.17,113.19,13037.0,107.8263,107.8643,107.5696,107.5886,13037.0
2022-08-15 13:20:00,113.13,113.56,113.08,113.56,57764.0,107.5316,107.9403,107.4841,107.9403,57764.0
2022-08-15 13:30:00,113.54,113.62,113.4,113.41,10937.0,107.9213,107.9973,107.7882,107.7977,10937.0
2022-08-15 13:40:00,113.39,113.52,113.38,113.5,15827.0,107.7787,107.9023,107.7692,107.8833,15827.0
2022-08-15 13:50:00,113.5,113.73,113.5,113.68,18954.0,107.8833,108.1019,107.8833,108.0544,18954.0
2022-08-15 14:00:00,113.68,113.87,113.6,113.64,32122.0,108.0544,108.235,107.9783,108.0164,32122.0
2022-08-15 14:10:00,113.59,113.72,113.56,113.6,25470.0,107.9688,108.0924,107.9403,107.9783,25470.0
2022-08-15 14:20:00,113.64,113.75,113.6,113.75,24173.0,108.0164,108.1209,107.9783,108.1209,24173.0
2022-08-15 14:30:00,113.77,113.85,113.73,113.81,14622.0,108.1399,108.216,108.1019,108.1779,14622.0
2022-08-15 14:40:00,113.84,114.02,113.84,114.0,37770.0,108.2065,108.3776,108.2065,108.3585,37770.0
2022-08-15 14:50:00,114.0,114.04,113.95,113.96,25847.0,108.3585,108.3966,108.311,108.3205,25847.0
2022-08-15 15:00:00,113.95,113.97,113.6,113.6,20148.0,108.311,108.33,107.9783,107.9783,20148.0
2022-08-15 15:10:00,113.59,113.74,113.54,113.7,18443.0,107.9688,108.1114,107.9213,108.0734,18443.0
2022-08-15 15:20:00,113.72,113.86,113.69,113.73,20868.0,108.0924,108.2255,108.0639,108.1019,20868.0
2022-08-15 15:30:00,113.74,113.86,113.66,113.81,30871.0,108.1114,108.2255,108.0354,108.1779,30871.0
2022-08-15 15:40:00,113.8,113.81,113.63,113.75,44025.0,108.1684,108.1779,108.0069,108.1209,44025.0
2022-08-15 15:50:00,113.77,113.81,113.6,113.64,129167.0,108.1399,108.1779,107.9783,108.0164,129167.0
2022-08-16 09:30:00,113.51,114.04,113.29,113.29,64072.0,107.8928,108.3966,107.6837,107.6837,64072.0
2022-08-16 09:40:00,113.21,113.25,112.77,112.77,58737.0,107.6076,107.6457,107.1894,107.1894,58737.0
2022-08-16 09:50:00,112.76,113.89,112.68,113.76,30682.0,107.1799,108.254,107.1039,108.1304,30682.0
2022-08-16 10:00:00,113.76,113.89,113.13,113.32,37436.0,108.1304,108.254,107.5316,107.7122,37436.0
2022-08-16 10:10:00,113.44,114.01,113.44,113.96,18447.0,107.8263,108.368,107.8263,108.3205,18447.0
2022-08-16 10:20:00,113.94,114.34,113.76,113.77,18443.0,108.3015,108.6817,108.1304,108.1399,18443.0
2022-08-16 10:30:00,113.76,113.84,113.38,113.62,14889.0,108.1304,108.2065,107.7692,107.9973,14889.0
2022-08-16 10:40:00,113.62,114.07,113.61,114.06,20272.0,107.9973,108.4251,107.9878,108.4156,20272.0
2022-08-16 10:50:00,114.04,114.25,114.01,114.16,22051.0,108.3966,108.5962,108.368,108.5106,22051.0
2022-08-16 11:00:00,114.17,114.34,114.05,114.05,16753.0,108.5201,108.6817,108.4061,108.4061,16753.0
2022-08-16 11:10:00,114.04,114.54,114.0,114.51,13170.0,108.3966,108.8718,108.3585,108.8433,13170.0
2022-08-16 11:20:00,114.57,114.79,114.48,114.76,11529.0,108.9003,109.1094,108.8148,109.0809,11529.0
2022-08-16 11:30:00,114.77,115.01,114.73,114.84,19523.0,109.0904,109.3186,109.0524,109.157,19523.0
2022-08-16 11:40:00,114.79,114.86,114.66,114.83,8263.0,109.1094,109.176,108.9859,109.1475,8263.0
2022-08-16 11:50:00,114.81,115.08,114.79,115.02,10292.0,109.1285,109.3851,109.1094,109.3281,10292.0
2022-08-16 12:00:00,115.03,115.3,114.95,115.02,15452.0,109.3376,109.5942,109.2615,109.3281,15452.0
2022-08-16 12:10:00,115.01,115.21,115.01,115.21,18452.0,109.3186,109.5087,109.3186,109.5087,18452.0
2022-08-16 12:20:00,115.2,115.35,115.17,115.32,6165.0,109.4992,109.6417,109.4706,109.6132,6165.0
2022-08-16 12:30:00,115.3,115.44,115.2,115.22,8563.0,109.5942,109.7273,109.4992,109.5182,8563.0
2022-08-16 12:40:00,115.23,115.25,115.01,115.12,9084.0,109.5277,109.5467,109.3186,109.4231,9084.0
2022-08-16 12:50:00,115.11,115.12,114.92,114.92,8871.0,109.4136,109.4231,109.233,109.233,8871.0
2022-08-16 13:00:00,114.93,115.19,114.86,115.17,16105.0,109.2425,109.4897,109.176,109.4706,16105.0
2022-08-16 13:10:00,115.14,115.45,115.13,115.34,18240.0,109.4421,109.7368,109.4326,109.6322,18240.0
2022-08-16 13:20:00,115.34,115.57,115.33,115.54,21664.0,109.6322,109.8508,109.6227,109.8223,21664.0
2022-08-16 13:30:00,115.52,115.79,115.52,115.7,23378.0,109.8033,110.06,109.8033,109.9744,23378.0
2022-08-16 13:40:00,115.71,115.76,115.54,115.59,20359.0,109.9839,110.0314,109.8223,109.8699,20359.0
2022-08-16 13:50:00,115.59,115.82,115.58,115.81,17156.0,109.8699,110.0885,109.8604,110.079,17156.0
2022-08-16 14:00:00,115.82,115.94,115.76,115.79,21784.0,110.0885,110.2025,110.0314,110.06,21784.0
2022-08-16 14:10:00,115.8,115.84,115.65,115.76,18081.0,110.0695,110.1075,109.9269,110.0314,18081.0
2022-08-16 14:20:00,115.76,115.79,115.57,115.59,27888.0,110.0314,110.06,109.8508,109.8699,27888.0
2022-08-16 14:30:00,115.61,115.61,115.15,115.23,245677.0,109.8889,109.8889,109.4516,109.5277,245677.0
2022-08-16 14:40:00,115.23,115.29,114.61,114.69,22037.0,109.5277,109.5847,108.9384,109.0144,22037.0
2022-08-16 14:50:00,114.7,115.13,114.63,115.1,28200.0,109.0239,109.4326,108.9574,109.4041,28200.0
2022-08-16 15:00:00,115.07,115.13,114.88,115.06,23658.0,109.3756,109.4326,109.195,109.3661,23658.0
2022-08-16 15:10:00,115.0,115.35,114.97,115.28,23719.0,109.3091,109.6417,109.2805,109.5752,23719.0
2022-08-16 15:20:00,115.26,115.61,115.18,115.57,36396.0,109.5562,109.8889,109.4801,109.8508,36396.0
2022-08-16 15:30:00,115.57,115.69,115.55,115.65,45182.0,109.8508,109.9649,109.8318,109.9269,45182.0
2022-08-16 15:40:00,115.65,115.75,115.45,115.55,47844.0,109.9269,110.0219,109.7368,109.8318,47844.0
2022-08-16 15:50:00,115.56,115.62,115.3,115.44,111782.0,109.8413,109.8984,109.5942,109.7273,111782.0
2022-08-17 09:30:00,113.15,113.81,113.15,113.47,68852.0,107.5506,108.1779,107.5506,107.8548,68852.0
2022-08-17 09:40:00,113.46,113.63,112.99,113.57,41208.0,107.8453,108.0069,107.3985,107.9498,41208.0
2022-08-17 09:50:00,113.6,113.65,113.35,113.53,24152.0,107.9783,108.0259,107.7407,107.9118,24152.0
2022-08-17 10:00:00,113.48,113.74,113.25,113.5,34729.0,107.8643,108.1114,107.6457,107.8833,34729.0
2022-08-17 10:10:00,113.47,113.64,113.34,113.34,23919.0,107.8548,108.0164,107.7312,107.7312,23919.0
2022-08-17 10:20:00,113.34,113.58,113.34,113.53,16421.0,107.7312,107.9593,107.7312,107.9118,16421.0
2022-08-17 10:30:00,113.57,113.61,113.16,113.24,23596.0,107.9498,107.9878,107.5601,107.6362,23596.0
2022-08-17 10:40:00,113.22,113.54,113.21,113.26,30100.0,107.6171,107.9213,107.6076,107.6552,30100.0
2022-08-17 10:50:00,113.24,113.3,112.87,112.95,47095.0,107.6362,107.6932,107.2845,107.3605,47095.0
2022-08-17 11:00:00,112.97,112.98,112.71,112.72,26304.0,107.3795,107.389,107.1324,107.1419,26304.0
2022-08-17 11:10:00,112.68,112.78,112.42,112.43,34974.0,107.1039,107.1989,106.8567,106.8662,34974.0
2022-08-17 11:20:00,112.44,112.62,112.32,112.5,88066.0,106.8757,107.0468,106.7617,106.9328,88066.0
2022-08-17 11:30:00,112.5,112.66,112.29,112.33,27001.0,106.9328,107.0849,106.7332,106.7712,27001.0
2022-08-17 11:40:00,112.35,112.42,112.03,112.09,23278.0,106.7902,106.8567,106.486,106.5431,23278.0
2022-08-17 11:50:00,112.1,112.32,112.03,112.28,50556.0,106.5526,106.7617,106.486,106.7237,50556.0
2022-08-17 12:00:00,112.25,112.79,112.25,112.64,36024.0,106.6951,107.2084,106.6951,107.0658,36024.0
2022-08-17 12:10:00,112.69,112.88,112.68,112.75,16814.0,107.1134,107.294,107.1039,107.1704,16814.0
2022-08-17 12:20:00,112.75,113.08,112.74,113.05,14544.0,107.1704,107.4841,107.1609,107.4556,14544.0
2022-08-17 12:30:00,113.04,113.34,113.0,113.22,10211.0,107.4461,107.7312,107.408,107.6171,10211.0
2022-08-17 12:40:00,113.16,113.16,113.05,113.1,10781.0,107.5601,107.5601,107.4556,107.5031,10781.0
2022-08-17 12:50:00,113.09,113.19,113.0,113.17,10515.0,107.4936,107.5886,107.408,107.5696,10515.0
2022-08-17 13:00:00,113.19,113.27,113.05,113.09,15244.0,107.5886,107.6647,107.4556,107.4936,15244.0
2022-08-17 13:10:00,113.1,113.31,113.1,113.15,10862.0,107.5031,107.7027,107.5031,107.5506,10862.0
2022-08-17 13:20:00,113.17,113.38,113.14,113.38,7933.0,107.5696,107.7692,107.5411,107.7692,7933.0
2022-08-17 13:30:00,113.38,113.51,113.14,113.2,25784.0,107.7692,107.8928,107.5411,107.5981,25784.0
2022-08-17 13:40:00,113.2,113.31,113.15,113.2,11491.0,107.5981,107.7027,107.5506,107.5981,11491.0
2022-08-17 13:50:00,113.18,113.36,113.15,113.35,10539.0,107.5791,107.7502,107.5506,107.7407,10539.0
2022-08-17 14:00:00,113.37,113.87,113.26,113.7,20745.0,107.7597,108.235,107.6552,108.0734,20745.0
2022-08-17 14:10:00,113.6,114.22,113.59,114.06,14688.0,107.9783,108.5677,107.9688,108.4156,14688.0
2022-08-17 14:20:00,113.97,114.01,113.63,113.92,10735.0,108.33,108.368,108.0069,108.2825,10735.0
2022-08-17 14:30:00,113.93,114.18,113.82,114.15,19183.0,108.292,108.5296,108.1875,108.5011,19183.0
2022-08-17 14:40:00,114.1,114.12,113.61,113.73,17625.0,108.4536,108.4726,107.9878,108.1019,17625.0
2022-08-17 14:50:00,113.73,113.77,113.58,113.59,14164.0,108.1019,108.1399,107.9593,107.9688,14164.0
2022-08-17 15:00:00,113.59,113.9,113.57,113.68,11792.0,107.9688,108.2635,107.9498,108.0544,11792.0
2022-08-17 15:10:00,113.67,113.72,113.29,113.55,17966.0,108.0449,108.0924,107.6837,107.9308,17966.0
2022-08-17 15:20:00,113.5,113.86,113.5,113.76,16455.0,107.8833,108.2255,107.8833,108.1304,16455.0
2022-08-17 15:30:00,113.76,113.8,113.54,113.56,24962.0,108.1304,108.1684,107.9213,107.9403,24962.0
2022-08-17 15:40:00,113.6,113.7,113.32,113.4,30364.0,107.9783,108.0734,107.7122,107.7882,30364.0
2022-08-17 15:50:00,113.44,113.73,113.33,113.68,128697.0,107.8263,108.1019,107.7217,108.0544,128697.0
2022-08-18 09:30:00,113.79,113.79,112.9,113.37,42498.0,108.1589,108.1589,107.313,107.7597,42498.0
2022-08-18 09:40:00,113.35,113.58,112.81,112.96,17822.0,107.7407,107.9593,107.2274,107.37,17822.0
2022-08-18 09:50:00,112.94,113.3,112.87,113.13,19087.0,107.351,107.6932,107.2845,107.5316,19087.0
2022-08-18 10:00:00,113.09,113.33,113.01,113.24,20482.0,107.4936,107.7217,107.4175,107.6362,20482.0
2022-08-18 10:10:00,113.23,113.48,113.09,113.41,9094.0,107.6266,107.8643,107.4936,107.7977,9094.0
2022-08-18 10:20:00,113.44,113.56,113.22,113.3,10749.0,107.8263,107.9403,107.6171,107.6932,10749.0
2022-08-18 10:30:00,113.43,113.43,113.23,113.42,12632.0,107.8168,107.8168,107.6266,107.8072,12632.0
2022-08-18 10:40:00,113.43,113.66,113.42,113.66,13380.0,107.8168,108.0354,107.8072,108.0354,13380.0
2022-08-18 10:50:00,113.68,113.7,113.5,113.55,17943.0,108.0544,108.0734,107.8833,107.9308,17943.0
2022-08-18 11:00:00,113.57,113.57,113.27,113.42,25344.0,107.9498,107.9498,107.6647,107.8072,25344.0
2022-08-18 11:10:00,113.41,113.49,113.17,113.43,32588.0,107.7977,107.8738,107.5696,107.8168,32588.0
2022-08-18 11:20:00,113.43,113.65,113.37,113.54,14596.0,107.8168,108.0259,107.7597,107.9213,14596.0
2022-08-18 11:30:00,113.56,113.73,113.51,113.66,11817.0,107.9403,108.1019,107.8928,108.0354,11817.0
2022-08-18 11:40:00,113.63,113.71,113.58,113.66,7404.0,108.0069,108.0829,107.9593,108.0354,7404.0
2022-08-18 11:50:00,113.67,113.69,113.44,113.52,18541.0,108.0449,108.0639,107.8263,107.9023,18541.0
2022-08-18 12:00:00,113.52,113.72,113.52,113.65,11099.0,107.9023,108.0924,107.9023,108.0259,11099.0
2022-08-18 12:10:00,113.63,113.63,113.51,113.57,7732.0,108.0069,108.0069,107.8928,107.9498,7732.0
2022-08-18 12:20:00,113.57,113.57,113.27,113.37,23120.0,107.9498,107.9498,107.6647,107.7597,23120.0
2022-08-18 12:30:00,113.36,113.43,113.19,113.28,19059.0,107.7502,107.8168,107.5886,107.6742,19059.0
2022-08-18 12:40:00,113.28,113.31,113.13,113.22,22284.0,107.6742,107.7027,107.5316,107.6171,22284.0
2022-08-18 12:50:00,113.17,113.31,113.15,113.23,7970.0,107.5696,107.7027,107.5506,107.6266,7970.0
2022-08-18 13:00:00,113.22,113.45,113.19,113.45,6865.0,107.6171,107.8358,107.5886,107.8358,6865.0
2022-08-18 13:10:00,113.43,113.47,113.29,113.44,7756.0,107.8168,107.8548,107.6837,107.8263,7756.0
2022-08-18 13:20:00,113.43,113.46,113.33,113.38,7856.0,107.8168,107.8453,107.7217,107.7692,7856.0
2022-08-18 13:30:00,113.39,113.57,113.33,113.55,14352.0,107.7787,107.9498,107.7217,107.9308,14352.0
2022-08-18 13:40:00,113.56,113.62,113.44,113.51,7228.0,107.9403,107.9973,107.8263,107.8928,7228.0
2022-08-18 13:50:00,113.43,113.45,113.33,113.41,8780.0,107.8168,107.8358,107.7217,107.7977,8780.0
2022-08-18 14:00:00,113.4,113.63,113.36,113.63,12676.0,107.7882,108.0069,107.7502,108.0069,12676.0
2022-08-18 14:10:00,113.61,113.63,113.45,113.46,10142.0,107.9878,108.0069,107.8358,107.8453,10142.0
2022-08-18 14:20:00,113.43,113.55,113.42,113.55,14173.0,107.8168,107.9308,107.8072,107.9308,14173.0
2022-08-18 14:30:00,113.53,113.53,113.35,113.47,15461.0,107.9118,107.9118,107.7407,107.8548,15461.0
2022-08-18 14:40:00,113.47,113.68,113.42,113.61,12294.0,107.8548,108.0544,107.8072,107.9878,12294.0
2022-08-18 14:50:00,113.64,113.82,113.63,113.77,17031.0,108.0164,108.1875,108.0069,108.1399,17031.0
2022-08-18 15:00:00,113.75,114.0,113.73,113.92,76583.0,108.1209,108.3585,108.1019,108.2825,76583.0
2022-08-18 15:10:00,113.91,114.12,113.9,114.05,24297.0,108.273,108.4726,108.2635,108.4061,24297.0
2022-08-18 15:20:00,114.08,114.12,113.96,114.06,15652.0,108.4346,108.4726,108.3205,108.4156,15652.0
2022-08-18 15:30:00,114.08,114.22,114.06,114.14,21910.0,108.4346,108.5677,108.4156,108.4916,21910.0
2022-08-18 15:40:00,114.14,114.27,113.97,113.99,35038.0,108.4916,108.6152,108.33,108.349,35038.0
2022-08-18 15:50:00,113.95,113.99,113.74,113.85,82210.0,108.311,108.349,108.1114,108.216,82210.0
2022-08-19 09:30:00,112.75,113.11,112.5,112.87,130187.0,107.1704,107.5126,106.9328,107.2845,130187.0
2022-08-19 09:40:00,112.83,112.83,112.43,112.59,63912.0,107.2464,107.2464,106.8662,107.0183,63912.0
2022-08-19 09:50:00,112.58,112.65,111.92,112.33,64703.0,107.0088,107.0754,106.3815,106.7712,64703.0
2022-08-19 10:00:00,112.3,112.66,111.98,112.31,18072.0,106.7427,107.0849,106.4385,106.7522,18072.0
2022-08-19 10:10:00,112.25,112.33,112.07,112.21,65176.0,106.6951,106.7712,106.5241,106.6571,65176.0
2022-08-19 10:20:00,112.26,112.53,112.24,112.44,15063.0,106.7047,106.9613,106.6856,106.8757,15063.0
2022-08-19 10:30:00,112.45,112.7,112.4,112.59,15702.0,106.8852,107.1229,106.8377,107.0183,15702.0
2022-08-19 10:40:00,112.58,112.78,112.49,112.68,31908.0,107.0088,107.1989,106.9233,107.1039,31908.0
2022-08-19 10:50:00,112.71,112.73,112.43,112.53,21946.0,107.1324,107.1514,106.8662,106.9613,21946.0
2022-08-19 11:00:00,112.45,112.58,112.16,112.23,29675.0,106.8852,107.0088,106.6096,106.6761,29675.0
2022-08-19 11:10:00,112.22,112.28,111.9,112.1,37112.0,106.6666,106.7237,106.3625,106.5526,37112.0
2022-08-19 11:20:00,112.1,112.36,112.04,112.32,16816.0,106.5526,106.7997,106.4955,106.7617,16816.0
2022-08-19 11:30:00,112.34,112.44,112.12,112.25,9933.0,106.7807,106.8757,106.5716,106.6951,9933.0
2022-08-19 11:40:00,112.24,112.54,112.19,112.44,14166.0,106.6856,106.9708,106.6381,106.8757,14166.0
2022-08-19 11:50:00,112.48,112.49,112.28,112.36,17380.0,106.9138,106.9233,106.7237,106.7997,17380.0
2022-08-19 12:00:00,112.32,112.36,111.98,112.15,20266.0,106.7617,106.7997,106.4385,106.6001,20266.0
2022-08-19 12:10:00,112.16,112.41,112.11,112.4,17094.0,106.6096,106.8472,106.5621,106.8377,17094.0
2022-08-19 12:20:00,112.47,112.47,112.15,112.24,10268.0,106.9043,106.9043,106.6001,106.6856,10268.0
2022-08-19 12:30:00,112.2,112.39,112.12,112.36,17978.0,106.6476,106.8282,106.5716,106.7997,17978.0
2022-08-19 12:40:00,112.36,112.45,112.24,112.26,12295.0,106.7997,106.8852,106.6856,106.7047,12295.0
2022-08-19 12:50:00,112.26,112.46,112.25,112.3,8797.0,106.7047,106.8948,106.6951,106.7427,8797.0
2022-08-19 13:00:00,112.3,112.41,112.26,112.34,9295.0,106.7427,106.8472,106.7047,106.7807,9295.0
2022-08-19 13:10:00,112.34,112.37,112.25,112.32,18248.0,106.7807,106.8092,106.6951,106.7617,18248.0
2022-08-19 13:20:00,112.29,112.3,112.09,112.22,18722.0,106.7332,106.7427,106.5431,106.6666,18722.0
2022-08-19 13:30:00,112.21,112.22,112.02,112.09,50526.0,106.6571,106.6666,106.4765,106.5431,50526.0
2022-08-19 13:40:00,112.1,112.19,111.83,111.91,56170.0,106.5526,106.6381,106.2959,106.372,56170.0
2022-08-19 13:50:00,111.92,112.09,111.9,112.01,29299.0,106.3815,106.5431,106.3625,106.467,29299.0
2022-08-19 14:00:00,111.95,112.13,111.95,112.06,10524.0,106.41,106.5811,106.41,106.5145,10524.0
2022-08-19 14:10:00,112.06,112.15,111.94,112.01,15404.0,106.5145,106.6001,106.4005,106.467,15404.0
2022-08-19 14:20:00,112.0,112.12,111.98,112.12,23035.0,106.4575,106.5716,106.4385,106.5716,23035.0
2022-08-19 14:30:00,112.09,112.12,111.98,112.07,13780.0,106.5431,106.5716,106.4385,106.5241,13780.0
2022-08-19 14:40:00,112.05,112.28,111.98,112.23,44689.0,106.505,106.7237,106.4385,106.6761,44689.0
2022-08-19 14:50:00,112.23,112.29,112.08,112.17,40181.0,106.6761,106.7332,106.5336,106.6191,40181.0
2022-08-19 15:00:00,112.19,112.25,111.94,112.04,43118.0,106.6381,106.6951,106.4005,106.4955,43118.0
2022-08-19 15:10:00,112.08,112.44,112.08,112.34,23129.0,106.5336,106.8757,106.5336,106.7807,23129.0
2022-08-19 15:20:00,112.37,112.45,112.28,112.38,25886.0,106.8092,106.8852,106.7237,106.8187,25886.0
2022-08-19 15:30:00,112.38,112.45,112.29,112.36,48023.0,106.8187,106.8852,106.7332,106.7997,48023.0
2022-08-19 15:40:00,112.34,112.44,112.31,112.39,66868.0,106.7807,106.8757,106.7522,106.8282,66868.0
2022-08-19 15:50:00,112.41,112.48,112.18,112.21,94026.0,106.8472,106.9138,106.6286,106.6571,94026.0
2022-08-22 09:30:00,109.84,109.95,108.5,109.28,63466.0,104.4044,104.509,103.1307,103.8721,63466.0
2022-08-22 09:40:00,109.34,109.44,108.62,108.81,26398.0,103.9292,104.0242,103.2448,103.4254,26398.0
2022-08-22 09:50:00,108.76,109.12,108.65,109.11,28028.0,103.3779,103.72,103.2733,103.7105,28028.0
2022-08-22 10:00:00,109.07,109.08,108.44,108.47,29764.0,103.6725,103.682,103.0737,103.1022,29764.0
2022-08-22 10:10:00,108.48,108.52,108.18,108.26,18038.0,103.1117,103.1497,102.8266,102.9026,18038.0
2022-08-22 10:20:00,108.23,108.35,107.89,108.15,38079.0,102.8741,102.9881,102.5509,102.798,38079.0
2022-08-22 10:30:00,108.17,108.4,108.14,108.39,19636.0,102.817,103.0357,102.7885,103.0262,19636.0
2022-08-22 10:40:00,108.38,108.56,108.25,108.55,10387.0,103.0167,103.1878,102.8931,103.1782,10387.0
2022-08-22 10:50:00,108.49,108.63,108.41,108.56,13277.0,103.1212,103.2543,103.0452,103.1878,13277.0
2022-08-22 11:00:00,108.59,108.89,108.58,108.84,16193.0,103.2163,103.5014,103.2068,103.4539,16193.0
2022-08-22 11:10:00,108.87,109.24,108.73,109.11,42743.0,103.4824,103.8341,103.3493,103.7105,42743.0
2022-08-22 11:20:00,109.14,109.36,109.05,109.3,69786.0,103.739,103.9482,103.6535,103.8911,69786.0
2022-08-22 11:30:00,109.3,109.43,109.13,109.32,36631.0,103.8911,104.0147,103.7295,103.9101,36631.0
2022-08-22 11:40:00,109.35,109.51,109.24,109.3,34438.0,103.9387,104.0907,103.8341,103.8911,34438.0
2022-08-22 11:50:00,109.3,109.61,109.11,109.51,15831.0,103.8911,104.1858,103.7105,104.0907,15831.0
2022-08-22 12:00:00,109.51,109.61,109.28,109.28,41786.0,104.0907,104.1858,103.8721,103.8721,41786.0
2022-08-22 12:10:00,109.27,109.44,109.2,109.44,12252.0,103.8626,104.0242,103.7961,104.0242,12252.0
2022-08-22 12:20:00,109.5,109.62,109.33,109.34,40086.0,104.0812,104.1953,103.9196,103.9292,40086.0
2022-08-22 12:30:00,109.37,109.57,109.35,109.52,32700.0,103.9577,104.1478,103.9387,104.1002,32700.0
2022-08-22 12:40:00,109.52,109.53,109.17,109.3,25173.0,104.1002,104.1097,103.7676,103.8911,25173.0
2022-08-22 12:50:00,109.29,109.49,109.21,109.46,26273.0,103.8816,104.0717,103.8056,104.0432,26273.0
2022-08-22 13:00:00,109.47,109.47,109.18,109.21,12047.0,104.0527,104.0527,103.7771,103.8056,12047.0
2022-08-22 13:10:00,109.22,109.23,109.07,109.17,10138.0,103.8151,103.8246,103.6725,103.7676,10138.0
2022-08-22 13:20:00,109.18,109.22,109.02,109.03,9171.0,103.7771,103.8151,103.625,103.6345,9171.0
2022-08-22 13:30:00,109.01,109.03,108.74,108.84,17697.0,103.6155,103.6345,103.3588,103.4539,17697.0
2022-08-22 13:40:00,108.86,109.0,108.83,108.96,11478.0,103.4729,103.606,103.4444,103.568,11478.0
2022-08-22 13:50:00,108.94,109.05,108.91,108.94,14883.0,103.5489,103.6535,103.5204,103.5489,14883.0
2022-08-22 14:00:00,108.92,108.97,108.77,108.85,17703.0,103.5299,103.5775,103.3874,103.4634,17703.0
2022-08-22 14:10:00,108.84,108.86,108.68,108.77,16700.0,103.4539,103.4729,103.3018,103.3874,16700.0
2022-08-22 14:20:00,108.77,109.03,108.77,108.99,17967.0,103.3874,103.6345,103.3874,103.5965,17967.0
2022-08-22 14:30:00,109.0,109.02,108.87,108.9,28271.0,103.606,103.625,103.4824,103.5109,28271.0
2022-08-22 14:40:00,108.91,108.91,108.61,108.64,12649.0,103.5204,103.5204,103.2353,103.2638,12649.0
2022-08-22 14:50:00,108.64,108.68,108.52,108.63,33702.0,103.2638,103.3018,103.1497,103.2543,33702.0
2022-08-22 15:00:00,108.64,108.78,108.61,108.67,18990.0,103.2638,103.3969,103.2353,103.2923,18990.0
2022-08-22 15:10:00,108.68,108.78,108.5,108.52,19664.0,103.3018,103.3969,103.1307,103.1497,19664.0
2022-08-22 15:20:00,108.53,108.87,108.53,108.78,62524.0,103.1592,103.4824,103.1592,103.3969,62524.0
2022-08-22 15:30:00,108.78,108.78,108.51,108.76,33941.0,103.3969,103.3969,103.1402,103.3779,33941.0
2022-08-22 15:40:00,108.74,108.74,108.55,108.73,45011.0,103.3588,103.3588,103.1782,103.3493,45011.0
2022-08-22 15:50:00,108.73,109.12,108.71,109.08,117646.0,103.3493,103.72,103.3303,103.682,117646.0
2022-08-23 09:30:00,109.72,110.75,109.18,110.22,37523.0,104.2903,105.2694,103.7771,104.7656,37523.0
2022-08-23 09:40:00,110.19,110.82,110.06,110.74,32451.0,104.7371,105.3359,104.6135,105.2599,32451.0
2022-08-23 09:50:00,110.74,111.03,110.65,110.8,9284.0,105.2599,105.5355,105.1743,105.3169,9284.0
2022-08-23 10:00:00,110.74,110.77,110.18,110.63,36027.0,105.2599,105.2884,104.7276,105.1553,36027.0
2022-08-23 10:10:00,110.67,111.07,110.62,110.91,33008.0,105.1933,105.5735,105.1458,105.4215,33008.0
2022-08-23 10:20:00,110.96,111.33,110.82,110.82,40134.0,105.469,105.8207,105.3359,105.3359,40134.0
2022-08-23 10:30:00,110.77,111.2,110.64,110.85,11469.0,105.2884,105.6971,105.1648,105.3644,11469.0
2022-08-23 10:40:00,110.73,111.16,110.72,111.12,35986.0,105.2504,105.6591,105.2409,105.6211,35986.0
2022-08-23 10:50:00,111.16,111.22,110.7,110.79,25518.0,105.6591,105.7161,105.2218,105.3074,25518.0
2022-08-23 11:00:00,110.81,110.83,110.3,110.46,31528.0,105.3264,105.3454,104.8416,104.9937,31528.0
2022-08-23 11:10:00,110.49,110.98,110.34,110.79,50417.0,105.0222,105.488,104.8797,105.3074,50417.0
2022-08-23 11:20:00,110.78,110.86,110.54,110.54,27859.0,105.2979,105.3739,105.0698,105.0698,27859.0
2022-08-23 11:30:00,110.5,110.79,110.48,110.65,18131.0,105.0317,105.3074,105.0127,105.1743,18131.0
2022-08-23 11:40:00,110.65,110.75,110.48,110.72,26886.0,105.1743,105.2694,105.0127,105.2409,26886.0
2022-08-23 11:50:00,110.7,110.72,110.5,110.62,27948.0,105.2218,105.2409,105.0317,105.1458,27948.0
2022-08-23 12:00:00,110.56,110.79,110.49,110.79,21027.0,105.0888,105.3074,105.0222,105.3074,21027.0
2022-08-23 12:10:00,110.69,110.76,110.55,110.58,7260.0,105.2123,105.2789,105.0793,105.1078,7260.0
2022-08-23 12:20:00,110.58,110.69,110.41,110.44,78144.0,105.1078,105.2123,104.9462,104.9747,78144.0
2022-08-23 12:30:00,110.43,110.7,110.43,110.7,21661.0,104.9652,105.2218,104.9652,105.2218,21661.0
2022-08-23 12:40:00,110.7,110.76,110.56,110.65,8035.0,105.2218,105.2789,105.0888,105.1743,8035.0
2022-08-23 12:50:00,110.62,110.83,110.61,110.83,9340.0,105.1458,105.3454,105.1363,105.3454,9340.0
2022-08-23 13:00:00,110.82,110.85,110.54,110.64,6778.0,105.3359,105.3644,105.0698,105.1648,6778.0
2022-08-23 13:10:00,110.64,110.7,110.48,110.6,8696.0,105.1648,105.2218,105.0127,105.1268,8696.0
2022-08-23 13:20:00,110.58,110.7,110.44,110.68,11720.0,105.1078,105.2218,104.9747,105.2028,11720.0
2022-08-23 13:30:00,110.68,110.72,110.51,110.56,9464.0,105.2028,105.2409,105.0413,105.0888,9464.0
2022-08-23 13:40:00,110.57,110.59,110.37,110.4,7977.0,105.0983,105.1173,104.9082,104.9367,7977.0
2022-08-23 13:50:00,110.38,110.48,110.28,110.41,14887.0,104.9177,105.0127,104.8226,104.9462,14887.0
2022-08-23 14:00:00,110.4,110.65,110.38,110.62,15552.0,104.9367,105.1743,104.9177,105.1458,15552.0
2022-08-23 14:10:00,110.62,110.67,110.52,110.67,14760.0,105.1458,105.1933,105.0508,105.1933,14760.0
2022-08-23 14:20:00,110.65,110.73,110.58,110.63,13138.0,105.1743,105.2504,105.1078,105.1553,13138.0
2022-08-23 14:30:00,110.65,110.66,110.44,110.51,20254.0,105.1743,105.1838,104.9747,105.0413,20254.0
2022-08-23 14:40:00,110.47,110.61,110.41,110.5,21868.0,105.0032,105.1363,104.9462,105.0317,21868.0
2022-08-23 14:50:00,110.49,110.49,110.24,110.31,10995.0,105.0222,105.0222,104.7846,104.8511,10995.0
2022-08-23 15:00:00,110.3,110.45,110.29,110.3,20262.0,104.8416,104.9842,104.8321,104.8416,20262.0
2022-08-23 15:10:00,110.28,110.35,110.15,110.34,24092.0,104.8226,104.8892,104.6991,104.8797,24092.0
2022-08-23 15:20:00,110.3,110.3,110.03,110.07,29761.0,104.8416,104.8416,104.585,104.623,29761.0
2022-08-23 15:30:00,110.07,110.14,109.96,110.02,35420.0,104.623,104.6896,104.5185,104.5755,35420.0
2022-08-23 15:40:00,110.02,110.21,110.01,110.04,38859.0,104.5755,104.7561,104.566,104.5945,38859.0
2022-08-23 15:50:00,110.01,110.1,109.8,109.83,132687.0,104.566,104.6515,104.3664,104.3949,132687.0
2022-08-24 09:30:00,109.85,109.85,108.84,109.84,30924.0,104.4139,104.4139,103.4539,104.4044,30924.0
2022-08-24 09:40:00,109.82,109.97,109.73,109.86,11490.0,104.3854,104.528,104.2999,104.4234,11490.0
2022-08-24 09:50:00,109.72,109.73,109.43,109.55,19413.0,104.2903,104.2999,104.0147,104.1288,19413.0
2022-08-24 10:00:00,109.57,109.84,109.24,109.74,32151.0,104.1478,104.4044,103.8341,104.3094,32151.0
2022-08-24 10:10:00,109.84,110.2,109.73,110.2,13225.0,104.4044,104.7466,104.2999,104.7466,13225.0
2022-08-24 10:20:00,110.21,110.56,110.1,110.44,77917.0,104.7561,105.0888,104.6515,104.9747,77917.0
2022-08-24 10:30:00,110.42,110.72,110.36,110.66,67424.0,104.9557,105.2409,104.8987,105.1838,67424.0
2022-08-24 10:40:00,110.65,110.66,110.29,110.65,24862.0,105.1743,105.1838,104.8321,105.1743,24862.0
2022-08-24 10:50:00,110.71,110.71,110.48,110.62,65313.0,105.2314,105.2314,105.0127,105.1458,65313.0
2022-08-24 11:00:00,110.68,110.84,110.5,110.71,29909.0,105.2028,105.3549,105.0317,105.2314,29909.0
2022-08-24 11:10:00,110.71,111.2,110.66,110.93,40277.0,105.2314,105.6971,105.1838,105.4405,40277.0
2022-08-24 11:20:00,110.94,110.99,110.8,110.91,24883.0,105.45,105.4975,105.3169,105.4215,24883.0
2022-08-24 11:30:00,110.94,111.04,110.87,111.04,18448.0,105.45,105.545,105.3834,105.545,18448.0
2022-08-24 11:40:00,111.03,111.21,110.9,111.19,15198.0,105.5355,105.7066,105.412,105.6876,15198.0
2022-08-24 11:50:00,111.16,111.2,111.0,111.02,10064.0,105.6591,105.6971,105.507,105.526,10064.0
2022-08-24 12:00:00,111.03,111.16,110.99,111.12,9650.0,105.5355,105.6591,105.4975,105.6211,9650.0
2022-08-24 12:10:00,111.11,111.12,110.98,110.98,33552.0,105.6116,105.6211,105.488,105.488,33552.0
2022-08-24 12:20:00,110.98,111.03,110.9,110.98,29008.0,105.488,105.5355,105.412,105.488,29008.0
2022-08-24 12:30:00,110.96,111.08,110.9,110.98,17313.0,105.469,105.583,105.412,105.488,17313.0
2022-08-24 12:40:00,110.95,111.0,110.59,110.64,45083.0,105.4595,105.507,105.1173,105.1648,45083.0
2022-08-24 12:50:00,110.64,110.8,110.6,110.74,15977.0,105.1648,105.3169,105.1268,105.2599,15977.0
2022-08-24 13:00:00,110.74,110.8,110.63,110.78,11807.0,105.2599,105.3169,105.1553,105.2979,11807.0
2022-08-24 13:10:00,110.75,110.75,110.6,110.63,25785.0,105.2694,105.2694,105.1268,105.1553,25785.0
2022-08-24 13:20:00,110.64,110.64,110.27,110.39,44620.0,105.1648,105.1648,104.8131,104.9272,44620.0
2022-08-24 13:30:00,110.37,110.44,110.27,110.43,32744.0,104.9082,104.9747,104.8131,104.9652,32744.0
2022-08-24 13:40:00,110.45,110.46,110.33,110.4,14286.0,104.9842,104.9937,104.8702,104.9367,14286.0
2022-08-24 13:50:00,110.39,110.4,110.29,110.36,11398.0,104.9272,104.9367,104.8321,104.8987,11398.0
2022-08-24 14:00:00,110.39,110.4,110.26,110.37,9638.0,104.9272,104.9367,104.8036,104.9082,9638.0
2022-08-24 14:10:00,110.36,110.4,110.24,110.35,10618.0,104.8987,104.9367,104.7846,104.8892,10618.0
2022-08-24 14:20:00,110.32,110.32,110.16,110.22,17202.0,104.8607,104.8607,104.7086,104.7656,17202.0
2022-08-24 14:30:00,110.2,110.32,110.15,110.28,20571.0,104.7466,104.8607,104.6991,104.8226,20571.0
2022-08-24 14:40:00,110.31,110.42,110.27,110.36,8431.0,104.8511,104.9557,104.8131,104.8987,8431.0
2022-08-24 14:50:00,110.36,110.43,110.31,110.39,20951.0,104.8987,104.9652,104.8511,104.9272,20951.0
2022-08-24 15:00:00,110.39,110.57,110.36,110.53,10978.0,104.9272,105.0983,104.8987,105.0603,10978.0
2022-08-24 15:10:00,110.5,110.59,110.47,110.59,9847.0,105.0317,105.1173,105.0032,105.1173,9847.0
2022-08-24 15:20:00,110.6,110.61,110.5,110.51,12511.0,105.1268,105.1363,105.0317,105.0413,12511.0
2022-08-24 15:30:00,110.52,110.66,110.48,110.63,18123.0,105.0508,105.1838,105.0127,105.1553,18123.0
2022-08-24 15:40:00,110.62,110.67,110.54,110.58,33153.0,105.1458,105.1933,105.0698,105.1078,33153.0
2022-08-24 15:50:00,110.62,110.66,110.28,110.41,90807.0,105.1458,105.1838,104.8226,104.9462,90807.0
2022-08-25 09:30:00,111.19,111.32,110.57,111.15,34204.0,105.6876,105.8112,105.0983,105.6496,34204.0
2022-08-25 09:40:00,111.23,112.05,111.11,111.78,24026.0,105.7256,106.505,105.6116,106.2484,24026.0
2022-08-25 09:50:00,111.83,112.62,111.72,112.58,23190.0,106.2959,107.0468,106.1914,107.0088,23190.0
2022-08-25 10:00:00,112.65,112.84,112.22,112.23,16715.0,107.0754,107.2559,106.6666,106.6761,16715.0
2022-08-25 10:10:00,112.26,112.68,112.09,112.46,33447.0,106.7047,107.1039,106.5431,106.8948,33447.0
2022-08-25 10:20:00,112.49,112.95,112.47,112.84,16422.0,106.9233,107.3605,106.9043,107.2559,16422.0
2022-08-25 10:30:00,112.8,113.05,112.76,112.84,14248.0,107.2179,107.4556,107.1799,107.2559,14248.0
2022-08-25 10:40:00,112.91,113.12,112.89,113.05,16666.0,107.3225,107.5221,107.3035,107.4556,16666.0
2022-08-25 10:50:00,113.07,113.11,112.86,113.11,9559.0,107.4746,107.5126,107.275,107.5126,9559.0
2022-08-25 11:00:00,113.09,113.21,112.96,113.04,34607.0,107.4936,107.6076,107.37,107.4461,34607.0
2022-08-25 11:10:00,113.02,113.21,112.82,112.84,37251.0,107.427,107.6076,107.2369,107.2559,37251.0
2022-08-25 11:20:00,112.84,112.84,112.37,112.69,18433.0,107.2559,107.2559,106.8092,107.1134,18433.0
2022-08-25 11:30:00,112.69,112.76,112.55,112.64,6326.0,107.1134,107.1799,106.9803,107.0658,6326.0
2022-08-25 11:40:00,112.61,112.85,112.6,112.69,9612.0,107.0373,107.2655,107.0278,107.1134,9612.0
2022-08-25 11:50:00,112.7,112.76,112.6,112.72,6518.0,107.1229,107.1799,107.0278,107.1419,6518.0
2022-08-25 12:00:00,112.72,112.74,112.44,112.44,5532.0,107.1419,107.1609,106.8757,106.8757,5532.0
2022-08-25 12:10:00,112.43,112.52,112.29,112.52,38914.0,106.8662,106.9518,106.7332,106.9518,38914.0
2022-08-25 12:20:00,112.5,112.69,112.41,112.69,7130.0,106.9328,107.1134,106.8472,107.1134,7130.0
2022-08-25 12:30:00,112.68,112.73,112.59,112.62,4590.0,107.1039,107.1514,107.0183,107.0468,4590.0
2022-08-25 12:40:00,112.62,112.62,112.21,112.25,11064.0,107.0468,107.0468,106.6571,106.6951,11064.0
2022-08-25 12:50:00,112.34,112.39,112.32,112.36,4135.0,106.7807,106.8282,106.7617,106.7997,4135.0
2022-08-25 13:00:00,112.37,112.54,112.24,112.3,13239.0,106.8092,106.9708,106.6856,106.7427,13239.0
2022-08-25 13:10:00,112.3,112.48,112.25,112.48,4428.0,106.7427,106.9138,106.6951,106.9138,4428.0
2022-08-25 13:20:00,112.48,112.55,112.39,112.51,6942.0,106.9138,106.9803,106.8282,106.9423,6942.0
2022-08-25 13:30:00,112.53,112.58,112.43,112.57,10104.0,106.9613,107.0088,106.8662,106.9993,10104.0
2022-08-25 13:40:00,112.59,112.95,112.59,112.9,13731.0,107.0183,107.3605,107.0183,107.313,13731.0
2022-08-25 13:50:00,112.89,112.96,112.77,112.9,38100.0,107.3035,107.37,107.1894,107.313,38100.0
2022-08-25 14:00:00,112.89,113.07,112.79,113.0,23680.0,107.3035,107.4746,107.2084,107.408,23680.0
2022-08-25 14:10:00,113.0,113.14,112.85,113.07,15792.0,107.408,107.5411,107.2655,107.4746,15792.0
2022-08-25 14:20:00,113.07,113.22,113.06,113.12,14195.0,107.4746,107.6171,107.4651,107.5221,14195.0
2022-08-25 14:30:00,113.09,113.13,112.87,112.87,9691.0,107.4936,107.5316,107.2845,107.2845,9691.0
2022-08-25 14:40:00,112.88,112.88,112.7,112.84,17896.0,107.294,107.294,107.1229,107.2559,17896.0
2022-08-25 14:50:00,112.83,112.86,112.74,112.84,10483.0,107.2464,107.275,107.1609,107.2559,10483.0
2022-08-25 15:00:00,112.86,113.02,112.74,112.78,14989.0,107.275,107.427,107.1609,107.1989,14989.0
2022-08-25 15:10:00,112.77,112.82,112.7,112.79,16357.0,107.1894,107.2369,107.1229,107.2084,16357.0
2022-08-25 15:20:00,112.78,112.9,112.77,112.84,38139.0,107.1989,107.313,107.1894,107.2559,38139.0
2022-08-25 15:30:00,112.84,112.97,112.74,112.94,23795.0,107.2559,107.3795,107.1609,107.351,23795.0
2022-08-25 15:40:00,112.93,113.23,112.91,113.23,52513.0,107.3415,107.6266,107.3225,107.6266,52513.0
2022-08-25 15:50:00,113.25,113.68,113.1,113.68,113326.0,107.6457,108.0544,107.5031,108.0544,113326.0
2022-08-26 09:30:00,114.0,114.41,113.29,113.76,56047.0,108.3585,108.7483,107.6837,108.1304,56047.0
2022-08-26 09:40:00,113.81,113.94,113.35,113.35,15188.0,108.1779,108.3015,107.7407,107.7407,15188.0
2022-08-26 09:50:00,113.2,113.53,112.98,113.31,11201.0,107.5981,107.9118,107.389,107.7027,11201.0
2022-08-26 10:00:00,113.19,113.27,111.81,113.26,54660.0,107.5886,107.6647,106.2769,107.6552,54660.0
2022-08-26 10:10:00,113.25,113.37,112.48,112.77,13273.0,107.6457,107.7597,106.9138,107.1894,13273.0
2022-08-26 10:20:00,112.76,112.76,110.71,110.93,87443.0,107.1799,107.1799,105.2314,105.4405,87443.0
2022-08-26 10:30:00,110.89,110.89,110.2,110.3,65628.0,105.4024,105.4024,104.7466,104.8416,65628.0
2022-08-26 10:40:00,110.32,111.06,110.32,111.05,37713.0,104.8607,105.564,104.8607,105.5545,37713.0
2022-08-26 10:50:00,111.0,111.04,110.7,110.86,31725.0,105.507,105.545,105.2218,105.3739,31725.0
2022-08-26 11:00:00,110.73,110.8,110.01,110.12,47659.0,105.2504,105.3169,104.566,104.6706,47659.0
2022-08-26 11:10:00,110.14,110.39,109.9,109.95,31194.0,104.6896,104.9272,104.4614,104.509,31194.0
2022-08-26 11:20:00,109.96,110.25,109.8,110.17,22947.0,104.5185,104.7941,104.3664,104.7181,22947.0
2022-08-26 11:30:00,110.2,110.38,110.15,110.28,17330.0,104.7466,104.9177,104.6991,104.8226,17330.0
2022-08-26 11:40:00,110.3,110.43,110.12,110.38,22117.0,104.8416,104.9652,104.6706,104.9177,22117.0
2022-08-26 11:50:00,110.42,110.42,110.03,110.19,14363.0,104.9557,104.9557,104.585,104.7371,14363.0
2022-08-26 12:00:00,110.13,110.16,109.83,110.12,42266.0,104.6801,104.7086,104.3949,104.6706,42266.0
2022-08-26 12:10:00,110.15,110.37,110.03,110.09,20865.0,104.6991,104.9082,104.585,104.642,20865.0
2022-08-26 12:20:00,110.13,110.15,109.86,109.93,25089.0,104.6801,104.6991,104.4234,104.49,25089.0
2022-08-26 12:30:00,109.91,109.95,109.67,109.77,30843.0,104.4709,104.509,104.2428,104.3379,30843.0
2022-08-26 12:40:00,109.75,110.15,109.71,110.15,12432.0,104.3189,104.6991,104.2808,104.6991,12432.0
2022-08-26 12:50:00,110.16,110.17,109.89,110.07,15002.0,104.7086,104.7181,104.4519,104.623,15002.0
2022-08-26 13:00:00,110.05,110.09,109.87,110.07,28213.0,104.604,104.642,104.4329,104.623,28213.0
2022-08-26 13:10:00,110.05,110.2,109.98,110.08,21843.0,104.604,104.7466,104.5375,104.6325,21843.0
2022-08-26 13:20:00,110.02,110.33,110.02,110.18,17199.0,104.5755,104.8702,104.5755,104.7276,17199.0
2022-08-26 13:30:00,110.12,110.22,110.02,110.09,12544.0,104.6706,104.7656,104.5755,104.642,12544.0
2022-08-26 13:40:00,110.08,110.17,109.75,110.09,30280.0,104.6325,104.7181,104.3189,104.642,30280.0
2022-08-26 13:50:00,110.09,110.25,110.08,110.23,13982.0,104.642,104.7941,104.6325,104.7751,13982.0
2022-08-26 14:00:00,110.27,110.33,110.17,110.18,18109.0,104.8131,104.8702,104.7181,104.7276,18109.0
2022-08-26 14:10:00,110.11,110.22,109.89,110.03,36142.0,104.661,104.7656,104.4519,104.585,36142.0
2022-08-26 14:20:00,110.03,110.34,110.02,110.32,15562.0,104.585,104.8797,104.5755,104.8607,15562.0
2022-08-26 14:30:00,110.32,110.43,110.29,110.43,11916.0,104.8607,104.9652,104.8321,104.9652,11916.0
2022-08-26 14:40:00,110.44,110.47,110.29,110.42,13108.0,104.9747,105.0032,104.8321,104.9557,13108.0
2022-08-26 14:50:00,110.4,110.51,110.27,110.35,21506.0,104.9367,105.0413,104.8131,104.8892,21506.0
2022-08-26 15:00:00,110.32,110.51,110.22,110.25,21036.0,104.8607,105.0413,104.7656,104.7941,21036.0
2022-08-26 15:10:00,110.24,110.55,110.2,110.52,23223.0,104.7846,105.0793,104.7466,105.0508,23223.0
2022-08-26 15:20:00,110.55,110.6,110.22,110.34,35976.0,105.0793,105.1268,104.7656,104.8797,35976.0
2022-08-26 15:30:00,110.33,110.33,110.06,110.09,41696.0,104.8702,104.8702,104.6135,104.642,41696.0
2022-08-26 15:40:00,110.09,110.18,109.85,109.94,49357.0,104.642,104.7276,104.4139,104.4995,49357.0
2022-08-26 15:50:00,109.9,110.15,109.73,109.8,241172.0,104.4614,104.6991,104.2999,104.3664,241172.0
2022-08-29 09:30:00,108.85,108.93,107.32,108.34,106264.0,103.4634,103.5394,102.0091,102.9786,106264.0
2022-08-29 09:40:00,108.32,108.48,107.54,107.67,36234.0,102.9596,103.1117,102.2182,102.3418,36234.0
2022-08-29 09:50:00,107.67,108.58,107.67,108.03,27161.0,102.3418,103.2068,102.3418,102.684,27161.0
2022-08-29 10:00:00,108.02,108.13,107.4,107.5,37401.0,102.6745,102.779,102.0852,102.1802,37401.0
2022-08-29 10:10:00,107.5,107.87,107.39,107.66,40645.0,102.1802,102.5319,102.0756,102.3323,40645.0
2022-08-29 10:20:00,107.65,107.95,107.33,107.33,66413.0,102.3228,102.6079,102.0186,102.0186,66413.0
2022-08-29 10:30:00,107.37,107.42,106.9,106.93,65091.0,102.0566,102.1042,101.6099,101.6384,65091.0
2022-08-29 10:40:00,106.93,107.2,106.84,107.01,101965.0,101.6384,101.8951,101.5529,101.7145,101965.0
2022-08-29 10:50:00,107.0,107.14,106.61,106.91,58636.0,101.7049,101.838,101.3342,101.6194,58636.0
2022-08-29 11:00:00,106.91,107.29,106.66,106.89,82288.0,101.6194,101.9806,101.3818,101.6004,82288.0
2022-08-29 11:10:00,106.87,107.35,106.87,107.33,22152.0,101.5814,102.0376,101.5814,102.0186,22152.0
2022-08-29 11:20:00,107.33,107.64,107.3,107.5,11696.0,102.0186,102.3133,101.9901,102.1802,11696.0
2022-08-29 11:30:00,107.54,108.06,107.39,107.95,16531.0,102.2182,102.7125,102.0756,102.6079,16531.0
2022-08-29 11:40:00,107.95,107.99,107.65,107.83,15305.0,102.6079,102.646,102.3228,102.4939,15305.0
2022-08-29 11:50:00,107.81,107.96,107.69,107.9,13639.0,102.4749,102.6174,102.3608,102.5604,13639.0
2022-08-29 12:00:00,107.92,108.23,107.88,108.04,11645.0,102.5794,102.8741,102.5414,102.6935,11645.0
2022-08-29 12:10:00,108.04,108.14,107.91,108.08,10603.0,102.6935,102.7885,102.5699,102.7315,10603.0
2022-08-29 12:20:00,108.05,108.1,107.82,107.88,19394.0,102.703,102.7505,102.4844,102.5414,19394.0
2022-08-29 12:30:00,107.87,107.94,107.7,107.94,10747.0,102.5319,102.5984,102.3703,102.5984,10747.0
2022-08-29 12:40:00,107.92,108.3,107.91,108.25,19560.0,102.5794,102.9406,102.5699,102.8931,19560.0
2022-08-29 12:50:00,108.26,108.5,108.24,108.29,10904.0,102.9026,103.1307,102.8836,102.9311,10904.0
2022-08-29 13:00:00,108.27,108.3,108.15,108.23,9354.0,102.9121,102.9406,102.798,102.8741,9354.0
2022-08-29 13:10:00,108.23,108.28,107.81,107.85,19221.0,102.8741,102.9216,102.4749,102.5129,19221.0
2022-08-29 13:20:00,107.87,108.0,107.76,108.0,15111.0,102.5319,102.6555,102.4273,102.6555,15111.0
2022-08-29 13:30:00,107.99,108.12,107.97,108.06,19878.0,102.646,102.7695,102.6269,102.7125,19878.0
2022-08-29 13:40:00,108.07,108.43,108.03,108.14,19759.0,102.722,103.0642,102.684,102.7885,19759.0
2022-08-29 13:50:00,108.13,108.32,108.11,108.29,9773.0,102.779,102.9596,102.76,102.9311,9773.0
2022-08-29 14:00:00,108.28,108.29,108.12,108.13,17306.0,102.9216,102.9311,102.7695,102.779,17306.0
2022-08-29 14:10:00,108.12,108.2,107.86,107.88,18662.0,102.7695,102.8456,102.5224,102.5414,18662.0
2022-08-29 14:20:00,107.86,108.01,107.73,107.89,14851.0,102.5224,102.665,102.3988,102.5509,14851.0
2022-08-29 14:30:00,107.9,108.24,107.89,108.11,18901.0,102.5604,102.8836,102.5509,102.76,18901.0
2022-08-29 14:40:00,108.13,108.21,108.0,108.01,15144.0,102.779,102.8551,102.6555,102.665,15144.0
2022-08-29 14:50:00,108.01,108.1,107.74,108.1,24909.0,102.665,102.7505,102.4083,102.7505,24909.0
2022-08-29 15:00:00,108.07,108.31,107.91,107.94,17741.0,102.722,102.9501,102.5699,102.5984,17741.0
2022-08-29 15:10:00,107.96,107.99,107.62,107.68,26139.0,102.6174,102.646,102.2943,102.3513,26139.0
2022-08-29 15:20:00,107.66,107.74,107.46,107.5,24723.0,102.3323,102.4083,102.1422,102.1802,24723.0
2022-08-29 15:30:00,107.49,107.64,107.41,107.57,73566.0,102.1707,102.3133,102.0947,102.2467,73566.0
2022-08-29 15:40:00,107.56,107.6,107.32,107.39,64511.0,102.2372,102.2753,102.0091,102.0756,64511.0
2022-08-29 15:50:00,107.41,107.65,107.16,107.22,235366.0,102.0947,102.3228,101.857,101.9141,235366.0
2022-08-30 09:30:00,107.97,108.03,107.4,107.78,45927.0,102.6269,102.684,102.0852,102.4463,45927.0
2022-08-30 09:40:00,107.73,108.01,107.21,107.36,26717.0,102.3988,102.665,101.9046,102.0471,26717.0
2022-08-30 09:50:00,107.27,107.3,106.94,107.04,16515.0,101.9616,101.9901,101.6479,101.743,16515.0
2022-08-30 10:00:00,107.05,107.27,106.49,106.73,24439.0,101.7525,101.9616,101.2202,101.4483,24439.0
2022-08-30 10:10:00,106.73,106.77,106.33,106.72,15792.0,101.4483,101.4863,101.0681,101.4388,15792.0
2022-08-30 10:20:00,106.77,107.04,106.6,106.87,22566.0,101.4863,101.743,101.3247,101.5814,22566.0
2022-08-30 10:30:00,106.8,106.94,106.25,106.56,18562.0,101.5148,101.6479,100.9921,101.2867,18562.0
2022-08-30 10:40:00,106.58,106.66,105.98,106.14,43443.0,101.3057,101.3818,100.7354,100.8875,43443.0
2022-08-30 10:50:00,106.15,107.11,106.0,107.1,34360.0,100.897,101.8095,100.7544,101.8,34360.0
2022-08-30 11:00:00,107.13,107.57,107.08,107.44,25168.0,101.8285,102.2467,101.781,102.1232,25168.0
2022-08-30 11:10:00,107.43,107.48,107.05,107.48,25792.0,102.1137,102.1612,101.7525,102.1612,25792.0
2022-08-30 11:20:00,107.45,107.46,107.06,107.26,24282.0,102.1327,102.1422,101.762,101.9521,24282.0
2022-08-30 11:30:00,107.23,107.65,107.19,107.33,25900.0,101.9236,102.3228,101.8855,102.0186,25900.0
2022-08-30 11:40:00,107.29,107.39,107.09,107.09,11889.0,101.9806,102.0756,101.7905,101.7905,11889.0
2022-08-30 11:50:00,107.09,107.39,107.02,107.23,7006.0,101.7905,102.0756,101.724,101.9236,7006.0
2022-08-30 12:00:00,107.22,107.45,107.15,107.25,23684.0,101.9141,102.1327,101.8475,101.9426,23684.0
2022-08-30 12:10:00,107.25,107.56,107.19,107.33,9651.0,101.9426,102.2372,101.8855,102.0186,9651.0
2022-08-30 12:20:00,107.34,107.43,107.07,107.27,17064.0,102.0281,102.1137,101.7715,101.9616,17064.0
2022-08-30 12:30:00,107.29,107.3,107.07,107.19,11004.0,101.9806,101.9901,101.7715,101.8855,11004.0
2022-08-30 12:40:00,107.19,107.2,106.86,106.92,18101.0,101.8855,101.8951,101.5719,101.6289,18101.0
2022-08-30 12:50:00,106.9,107.05,106.88,106.88,6656.0,101.6099,101.7525,101.5909,101.5909,6656.0
2022-08-30 13:00:00,106.87,107.01,106.74,106.76,10370.0,101.5814,101.7145,101.4578,101.4768,10370.0
2022-08-30 13:10:00,106.8,106.84,106.55,106.56,17141.0,101.5148,101.5529,101.2772,101.2867,17141.0
2022-08-30 13:20:00,106.59,106.59,106.38,106.57,11498.0,101.3152,101.3152,101.1156,101.2962,11498.0
2022-08-30 13:30:00,106.54,106.61,106.25,106.35,20790.0,101.2677,101.3342,100.9921,101.0871,20790.0
2022-08-30 13:40:00,106.34,106.39,106.03,106.36,19708.0,101.0776,101.1251,100.783,101.0966,19708.0
2022-08-30 13:50:00,106.37,106.63,106.32,106.41,13891.0,101.1061,101.3533,101.0586,101.1441,13891.0
2022-08-30 14:00:00,106.41,106.68,106.34,106.61,7735.0,101.1441,101.4008,101.0776,101.3342,7735.0
2022-08-30 14:10:00,106.61,106.81,106.61,106.71,12862.0,101.3342,101.5244,101.3342,101.4293,12862.0
2022-08-30 14:20:00,106.78,106.9,106.55,106.59,12744.0,101.4958,101.6099,101.2772,101.3152,12744.0
2022-08-30 14:30:00,106.58,106.95,106.58,106.89,6487.0,101.3057,101.6574,101.3057,101.6004,6487.0
2022-08-30 14:40:00,106.97,106.98,106.57,106.64,9029.0,101.6764,101.6859,101.2962,101.3628,9029.0
2022-08-30 14:50:00,106.6,106.75,106.48,106.63,28631.0,101.3247,101.4673,101.2107,101.3533,28631.0
2022-08-30 15:00:00,106.62,106.98,106.61,106.98,11355.0,101.3438,101.6859,101.3342,101.6859,11355.0
2022-08-30 15:10:00,107.0,107.17,106.89,106.92,18820.0,101.7049,101.8665,101.6004,101.6289,18820.0
2022-08-30 15:20:00,106.91,106.99,106.77,106.82,14075.0,101.6194,101.6954,101.4863,101.5339,14075.0
2022-08-30 15:30:00,106.82,106.82,106.46,106.75,27391.0,101.5339,101.5339,101.1917,101.4673,27391.0
2022-08-30 15:40:00,106.73,106.96,106.48,106.58,39093.0,101.4483,101.6669,101.2107,101.3057,39093.0
2022-08-30 15:50:00,106.61,106.93,106.53,106.83,81099.0,101.3342,101.6384,101.2582,101.5434,81099.0
2022-08-31 09:30:00,107.36,107.51,106.05,106.95,39969.0,102.0471,102.1897,100.802,101.6574,39969.0
2022-08-31 09:40:00,107.02,107.93,106.93,107.78,28210.0,101.724,102.5889,101.6384,102.4463,28210.0
2022-08-31 09:50:00,107.64,107.9,107.14,107.15,33255.0,102.3133,102.5604,101.838,101.8475,33255.0
2022-08-31 10:00:00,107.1,107.26,106.71,106.82,13079.0,101.8,101.9521,101.4293,101.5339,13079.0
2022-08-31 10:10:00,106.84,107.45,106.83,107.34,13128.0,101.5529,102.1327,101.5434,102.0281,13128.0
2022-08-31 10:20:00,107.41,107.42,106.88,107.03,13997.0,102.0947,102.1042,101.5909,101.7335,13997.0
2022-08-31 10:30:00,106.96,107.17,106.77,106.95,12896.0,101.6669,101.8665,101.4863,101.6574,12896.0
2022-08-31 10:40:00,106.95,107.73,106.89,107.66,17183.0,101.6574,102.3988,101.6004,102.3323,17183.0
2022-08-31 10:50:00,107.64,107.79,107.29,107.29,15103.0,102.3133,102.4559,101.9806,101.9806,15103.0
2022-08-31 11:00:00,107.29,107.29,106.73,106.86,16536.0,101.9806,101.9806,101.4483,101.5719,16536.0
2022-08-31 11:10:00,106.87,107.07,106.66,107.06,17465.0,101.5814,101.7715,101.3818,101.762,17465.0
2022-08-31 11:20:00,107.06,107.12,106.64,106.68,17284.0,101.762,101.819,101.3628,101.4008,17284.0
2022-08-31 11:30:00,106.64,107.08,106.54,106.95,17384.0,101.3628,101.781,101.2677,101.6574,17384.0
2022-08-31 11:40:00,106.96,106.98,106.75,106.79,10262.0,101.6669,101.6859,101.4673,101.5053,10262.0
2022-08-31 11:50:00,106.87,107.03,106.78,107.0,12188.0,101.5814,101.7335,101.4958,101.7049,12188.0
2022-08-31 12:00:00,107.03,107.04,106.77,106.77,12026.0,101.7335,101.743,101.4863,101.4863,12026.0
2022-08-31 12:10:00,106.78,106.92,106.71,106.86,11018.0,101.4958,101.6289,101.4293,101.5719,11018.0
2022-08-31 12:20:00,106.85,106.85,106.59,106.67,10482.0,101.5624,101.5624,101.3152,101.3913,10482.0
2022-08-31 12:30:00,106.69,106.88,106.65,106.71,8896.0,101.4103,101.5909,101.3723,101.4293,8896.0
2022-08-31 12:40:00,106.66,106.79,106.56,106.76,8933.0,101.3818,101.5053,101.2867,101.4768,8933.0
2022-08-31 12:50:00,106.76,106.87,106.61,106.87,10087.0,101.4768,101.5814,101.3342,101.5814,10087.0
2022-08-31 13:00:00,106.84,106.96,106.79,106.88,13132.0,101.5529,101.6669,101.5053,101.5909,13132.0
2022-08-31 13:10:00,106.91,107.0,106.67,106.68,11447.0,101.6194,101.7049,101.3913,101.4008,11447.0
2022-08-31 13:20:00,106.68,106.73,106.31,106.52,37145.0,101.4008,101.4483,101.0491,101.2487,37145.0
2022-08-31 13:30:00,106.53,106.59,106.31,106.33,13816.0,101.2582,101.3152,101.0491,101.0681,13816.0
2022-08-31 13:40:00,106.31,106.36,106.21,106.28,24679.0,101.0491,101.0966,100.954,101.0206,24679.0
2022-08-31 13:50:00,106.27,106.48,106.27,106.48,14026.0,101.0111,101.2107,101.0111,101.2107,14026.0
2022-08-31 14:00:00,106.46,106.55,106.14,106.32,17413.0,101.1917,101.2772,100.8875,101.0586,17413.0
2022-08-31 14:10:00,106.32,106.38,106.19,106.27,16798.0,101.0586,101.1156,100.935,101.0111,16798.0
2022-08-31 14:20:00,106.28,106.29,106.1,106.11,11399.0,101.0206,101.0301,100.8495,100.859,11399.0
2022-08-31 14:30:00,106.09,106.15,105.82,105.83,16639.0,100.84,100.897,100.5833,100.5928,16639.0
2022-08-31 14:40:00,105.83,105.91,105.67,105.83,18750.0,100.5928,100.6689,100.4408,100.5928,18750.0
2022-08-31 14:50:00,105.82,105.97,105.76,105.93,17440.0,100.5833,100.7259,100.5263,100.6879,17440.0
2022-08-31 15:00:00,105.92,106.31,105.88,106.19,12622.0,100.6784,101.0491,100.6404,100.935,12622.0
2022-08-31 15:10:00,106.2,106.54,106.19,106.33,24285.0,100.9445,101.2677,100.935,101.0681,24285.0
2022-08-31 15:20:00,106.3,106.3,106.06,106.1,26976.0,101.0396,101.0396,100.8115,100.8495,26976.0
2022-08-31 15:30:00,106.09,106.19,105.87,106.05,55914.0,100.84,100.935,100.6309,100.802,55914.0
2022-08-31 15:40:00,106.05,106.49,105.99,106.31,62424.0,100.802,101.2202,100.7449,101.0491,62424.0
2022-08-31 15:50:00,106.32,106.32,105.82,105.85,285600.0,101.0586,101.0586,100.5833,100.6119,285600.0
2022-09-01 09:30:00,105.31,105.46,103.48,103.92,49906.0,100.0986,100.2412,98.3591,98.7774,49906.0
2022-09-01 09:40:00,104.01,104.24,103.43,103.61,24470.0,98.8629,99.0815,98.3116,98.4827,24470.0
2022-09-01 09:50:00,103.53,103.59,102.93,103.1,22676.0,98.4067,98.4637,97.8364,97.9979,22676.0
2022-09-01 10:00:00,103.14,103.24,102.38,102.45,29480.0,98.036,98.131,97.3136,97.3801,29480.0
2022-09-01 10:10:00,102.45,102.55,102.26,102.33,30769.0,97.3801,97.4752,97.1995,97.2661,30769.0
2022-09-01 10:20:00,102.34,103.02,102.28,102.98,44268.0,97.2756,97.9219,97.2185,97.8839,44268.0
2022-09-01 10:30:00,102.95,103.1,102.66,102.66,23853.0,97.8554,97.9979,97.5797,97.5797,23853.0
2022-09-01 10:40:00,102.61,102.88,102.6,102.63,17418.0,97.5322,97.7888,97.5227,97.5512,17418.0
2022-09-01 10:50:00,102.61,102.8,102.58,102.67,23213.0,97.5322,97.7128,97.5037,97.5892,23213.0
2022-09-01 11:00:00,102.67,102.96,102.5,102.96,17221.0,97.5892,97.8649,97.4276,97.8649,17221.0
2022-09-01 11:10:00,103.01,103.41,102.99,103.39,17121.0,97.9124,98.2926,97.8934,98.2736,17121.0
2022-09-01 11:20:00,103.4,103.4,102.97,102.98,36057.0,98.2831,98.2831,97.8744,97.8839,36057.0
2022-09-01 11:30:00,103.03,103.67,103.01,103.39,21294.0,97.9314,98.5397,97.9124,98.2736,21294.0
2022-09-01 11:40:00,103.42,103.44,103.03,103.11,14562.0,98.3021,98.3211,97.9314,98.0075,14562.0
2022-09-01 11:50:00,103.11,103.11,102.86,103.02,13716.0,98.0075,98.0075,97.7698,97.9219,13716.0
2022-09-01 12:00:00,103.02,103.34,103.02,103.3,15083.0,97.9219,98.2261,97.9219,98.188,15083.0
2022-09-01 12:10:00,103.27,103.52,103.17,103.4,13933.0,98.1595,98.3972,98.0645,98.2831,13933.0
2022-09-01 12:20:00,103.45,103.58,103.3,103.47,21802.0,98.3306,98.4542,98.188,98.3496,21802.0
2022-09-01 12:30:00,103.48,103.58,103.12,103.15,41236.0,98.3591,98.4542,98.017,98.0455,41236.0
2022-09-01 12:40:00,103.14,103.32,103.12,103.28,24314.0,98.036,98.2071,98.017,98.169,24314.0
2022-09-01 12:50:00,103.27,103.27,103.03,103.13,11802.0,98.1595,98.1595,97.9314,98.0265,11802.0
2022-09-01 13:00:00,103.12,103.42,103.0,103.4,31384.0,98.017,98.3021,97.9029,98.2831,31384.0
2022-09-01 13:10:00,103.44,103.64,103.34,103.55,17289.0,98.3211,98.5112,98.2261,98.4257,17289.0
2022-09-01 13:20:00,103.52,103.98,103.52,103.9,14140.0,98.3972,98.8344,98.3972,98.7584,14140.0
2022-09-01 13:30:00,103.92,103.93,103.67,103.78,14213.0,98.7774,98.7869,98.5397,98.6443,14213.0
2022-09-01 13:40:00,103.8,103.8,103.6,103.63,13411.0,98.6633,98.6633,98.4732,98.5017,13411.0
2022-09-01 13:50:00,103.64,103.72,103.59,103.64,9095.0,98.5112,98.5873,98.4637,98.5112,9095.0
2022-09-01 14:00:00,103.69,103.79,103.54,103.61,17309.0,98.5587,98.6538,98.4162,98.4827,17309.0
2022-09-01 14:10:00,103.67,103.83,103.54,103.82,11505.0,98.5397,98.6918,98.4162,98.6823,11505.0
2022-09-01 14:20:00,103.84,104.34,103.84,104.32,24514.0,98.7013,99.1766,98.7013,99.1576,24514.0
2022-09-01 14:30:00,104.34,104.66,104.32,104.43,19423.0,99.1766,99.4807,99.1576,99.2621,19423.0
2022-09-01 14:40:00,104.43,104.43,104.06,104.17,19303.0,99.2621,99.2621,98.9104,99.015,19303.0
2022-09-01 14:50:00,104.21,104.51,104.21,104.33,18381.0,99.053,99.3382,99.053,99.1671,18381.0
2022-09-01 15:00:00,104.34,104.62,104.32,104.55,13889.0,99.1766,99.4427,99.1576,99.3762,13889.0
2022-09-01 15:10:00,104.55,104.81,104.36,104.37,25855.0,99.3762,99.6233,99.1956,99.2051,25855.0
2022-09-01 15:20:00,104.34,104.45,104.07,104.09,21268.0,99.1766,99.2811,98.9199,98.939,21268.0
2022-09-01 15:30:00,104.06,104.32,103.99,104.2,42039.0,98.9104,99.1576,98.8439,99.0435,42039.0
2022-09-01 15:40:00,104.2,104.45,104.09,104.25,49914.0,99.0435,99.2811,98.939,99.091,49914.0
2022-09-01 15:50:00,104.24,104.93,104.19,104.81,138537.0,99.0815,99.7374,99.034,99.6233,138537.0
2022-09-02 09:30:00,106.72,106.77,106.08,106.25,46440.0,101.4388,101.4863,100.8305,100.9921,46440.0
2022-09-02 09:40:00,106.2,106.2,105.36,105.73,28082.0,100.9445,100.9445,100.1461,100.4978,28082.0
2022-09-02 09:50:00,105.81,106.14,105.65,105.68,25024.0,100.5738,100.8875,100.4218,100.4503,25024.0
2022-09-02 10:00:00,105.69,105.81,105.38,105.65,14293.0,100.4598,100.5738,100.1651,100.4218,14293.0
2022-09-02 10:10:00,105.65,106.24,105.65,106.04,12119.0,100.4218,100.9826,100.4218,100.7925,12119.0
2022-09-02 10:20:00,106.05,106.17,105.74,106.17,11807.0,100.802,100.916,100.5073,100.916,11807.0
2022-09-02 10:30:00,106.2,106.64,106.16,106.53,13204.0,100.9445,101.3628,100.9065,101.2582,13204.0
2022-09-02 10:40:00,106.53,106.68,106.48,106.64,20108.0,101.2582,101.4008,101.2107,101.3628,20108.0
2022-09-02 10:50:00,106.67,106.73,106.41,106.62,18230.0,101.3913,101.4483,101.1441,101.3438,18230.0
2022-09-02 11:00:00,106.65,107.0,106.56,106.79,25592.0,101.3723,101.7049,101.2867,101.5053,25592.0
2022-09-02 11:10:00,106.8,107.03,106.63,107.01,14394.0,101.5148,101.7335,101.3533,101.7145,14394.0
2022-09-02 11:20:00,106.94,107.05,106.52,106.6,18662.0,101.6479,101.7525,101.2487,101.3247,18662.0
2022-09-02 11:30:00,106.62,107.09,106.55,107.08,32612.0,101.3438,101.7905,101.2772,101.781,32612.0
2022-09-02 11:40:00,107.08,107.22,106.77,107.14,12546.0,101.781,101.9141,101.4863,101.838,12546.0
2022-09-02 11:50:00,107.16,107.39,107.16,107.31,16167.0,101.857,102.0756,101.857,101.9996,16167.0
2022-09-02 12:00:00,107.36,107.36,107.18,107.33,10805.0,102.0471,102.0471,101.876,102.0186,10805.0
2022-09-02 12:10:00,107.33,107.46,107.22,107.37,21225.0,102.0186,102.1422,101.9141,102.0566,21225.0
2022-09-02 12:20:00,107.38,107.43,106.65,106.68,35770.0,102.0661,102.1137,101.3723,101.4008,35770.0
2022-09-02 12:30:00,106.71,106.72,106.09,106.19,34827.0,101.4293,101.4388,100.84,100.935,34827.0
2022-09-02 12:40:00,106.2,106.2,105.77,105.83,17882.0,100.9445,100.9445,100.5358,100.5928,17882.0
2022-09-02 12:50:00,105.81,105.99,105.6,105.88,6875.0,100.5738,100.7449,100.3742,100.6404,6875.0
2022-09-02 13:00:00,105.86,105.86,105.31,105.33,14637.0,100.6214,100.6214,100.0986,100.1176,14637.0
2022-09-02 13:10:00,105.35,105.35,105.08,105.24,18542.0,100.1366,100.1366,99.88,100.032,18542.0
2022-09-02 13:20:00,105.16,105.16,104.36,104.4,22122.0,99.956,99.956,99.1956,99.2336,22122.0
2022-09-02 13:30:00,104.4,104.73,104.3,104.57,20635.0,99.2336,99.5473,99.1386,99.3952,20635.0
2022-09-02 13:40:00,104.55,104.9,104.37,104.41,19514.0,99.3762,99.7089,99.2051,99.2431,19514.0
2022-09-02 13:50:00,104.29,104.41,104.09,104.36,11416.0,99.1291,99.2431,98.939,99.1956,11416.0
2022-09-02 14:00:00,104.37,104.92,104.35,104.91,17006.0,99.2051,99.7279,99.1861,99.7184,17006.0
2022-09-02 14:10:00,104.93,104.99,104.61,104.73,29089.0,99.7374,99.7944,99.4332,99.5473,29089.0
2022-09-02 14:20:00,104.76,104.98,104.67,104.98,10388.0,99.5758,99.7849,99.4903,99.7849,10388.0
2022-09-02 14:30:00,104.98,105.03,104.79,104.98,8650.0,99.7849,99.8324,99.6043,99.7849,8650.0
2022-09-02 14:40:00,104.98,105.0,104.76,104.81,8276.0,99.7849,99.8039,99.5758,99.6233,8276.0
2022-09-02 14:50:00,104.8,104.85,104.47,104.54,13243.0,99.6138,99.6613,99.3001,99.3667,13243.0
2022-09-02 15:00:00,104.53,105.07,104.5,104.85,12042.0,99.3572,99.8705,99.3287,99.6613,12042.0
2022-09-02 15:10:00,104.83,104.87,104.57,104.67,9239.0,99.6423,99.6804,99.3952,99.4903,9239.0
2022-09-02 15:20:00,104.69,104.76,104.28,104.47,33994.0,99.5093,99.5758,99.1196,99.3001,33994.0
2022-09-02 15:30:00,104.43,104.43,103.73,103.79,29011.0,99.2621,99.2621,98.5968,98.6538,29011.0
2022-09-02 15:40:00,103.81,104.02,103.65,104.0,44018.0,98.6728,98.8724,98.5207,98.8534,44018.0
2022-09-02 15:50:00,103.99,104.38,103.97,104.26,161983.0,98.8439,99.2146,98.8249,99.1005,161983.0
2022-09-06 09:30:00,104.64,104.93,103.47,103.9,86996.0,99.4617,99.7374,98.3496,98.7584,86996.0
2022-09-06 09:40:00,103.91,103.98,102.37,102.45,62957.0,98.7679,98.8344,97.3041,97.3801,62957.0
2022-09-06 09:50:00,102.44,102.44,101.74,102.23,40564.0,97.3706,97.3706,96.7052,97.171,40564.0
2022-09-06 10:00:00,102.18,102.2,101.12,101.57,37647.0,97.1235,97.1425,96.1159,96.5437,37647.0
2022-09-06 10:10:00,101.59,101.82,101.16,101.72,33040.0,96.5627,96.7813,96.1539,96.6862,33040.0
2022-09-06 10:20:00,101.71,102.14,101.48,102.08,26084.0,96.6767,97.0855,96.4581,97.0284,26084.0
2022-09-06 10:30:00,102.07,102.18,101.77,102.14,106815.0,97.0189,97.1235,96.7338,97.0855,106815.0
2022-09-06 10:40:00,102.08,102.55,102.08,102.28,24498.0,97.0284,97.4752,97.0284,97.2185,24498.0
2022-09-06 10:50:00,102.25,102.75,102.25,102.57,110082.0,97.19,97.6653,97.19,97.4942,110082.0
2022-09-06 11:00:00,102.57,102.91,102.41,102.77,24073.0,97.4942,97.8173,97.3421,97.6843,24073.0
2022-09-06 11:10:00,102.81,102.86,102.35,102.38,15711.0,97.7223,97.7698,97.2851,97.3136,15711.0
2022-09-06 11:20:00,102.35,102.66,102.27,102.3,24090.0,97.2851,97.5797,97.209,97.2375,24090.0
2022-09-06 11:30:00,102.3,102.78,102.19,102.69,17186.0,97.2375,97.6938,97.133,97.6082,17186.0
2022-09-06 11:40:00,102.66,103.07,102.66,102.83,17120.0,97.5797,97.9694,97.5797,97.7413,17120.0
2022-09-06 11:50:00,102.89,103.13,102.83,102.96,21141.0,97.7983,98.0265,97.7413,97.8649,21141.0
2022-09-06 12:00:00,102.97,103.11,102.56,102.6,13385.0,97.8744,98.0075,97.4847,97.5227,13385.0
2022-09-06 12:10:00,102.55,102.57,102.14,102.23,13716.0,97.4752,97.4942,97.0855,97.171,13716.0
2022-09-06 12:20:00,102.18,102.27,101.96,102.19,18401.0,97.1235,97.209,96.9144,97.133,18401.0
2022-09-06 12:30:00,102.16,102.28,101.99,102.21,11409.0,97.1045,97.2185,96.9429,97.152,11409.0
2022-09-06 12:40:00,102.23,102.51,102.11,102.42,15585.0,97.171,97.4371,97.0569,97.3516,15585.0
2022-09-06 12:50:00,102.48,102.56,102.22,102.42,7809.0,97.4086,97.4847,97.1615,97.3516,7809.0
2022-09-06 13:00:00,102.41,102.41,101.85,101.87,12113.0,97.3421,97.3421,96.8098,96.8288,12113.0
2022-09-06 13:10:00,101.93,101.98,101.61,101.79,20383.0,96.8858,96.9334,96.5817,96.7528,20383.0
2022-09-06 13:20:00,101.87,101.91,101.76,101.82,11659.0,96.8288,96.8668,96.7243,96.7813,11659.0
2022-09-06 13:30:00,101.83,102.09,101.83,102.0,11105.0,96.7908,97.0379,96.7908,96.9524,11105.0
2022-09-06 13:40:00,101.99,102.04,101.85,101.91,28976.0,96.9429,96.9904,96.8098,96.8668,28976.0
2022-09-06 13:50:00,101.91,102.29,101.84,102.29,19632.0,96.8668,97.228,96.8003,97.228,19632.0
2022-09-06 14:00:00,102.26,102.43,102.02,102.2,20092.0,97.1995,97.3611,96.9714,97.1425,20092.0
2022-09-06 14:10:00,102.2,102.52,102.19,102.27,22371.0,97.1425,97.4466,97.133,97.209,22371.0
2022-09-06 14:20:00,102.3,102.31,102.14,102.17,13763.0,97.2375,97.247,97.0855,97.114,13763.0
2022-09-06 14:30:00,102.2,102.23,101.98,102.14,20931.0,97.1425,97.171,96.9334,97.0855,20931.0
2022-09-06 14:40:00,102.11,102.11,101.88,102.01,16853.0,97.0569,97.0569,96.8383,96.9619,16853.0
2022-09-06 14:50:00,102.0,102.06,101.76,101.96,28335.0,96.9524,97.0094,96.7243,96.9144,28335.0
2022-09-06 15:00:00,101.99,102.15,101.78,102.14,21777.0,96.9429,97.095,96.7433,97.0855,21777.0
2022-09-06 15:10:00,102.15,102.35,102.06,102.1,24080.0,97.095,97.2851,97.0094,97.0474,24080.0
2022-09-06 15:20:00,102.07,102.26,101.89,102.13,26863.0,97.0189,97.1995,96.8478,97.0759,26863.0
2022-09-06 15:30:00,102.1,102.1,101.79,101.93,67550.0,97.0474,97.0474,96.7528,96.8858,67550.0
2022-09-06 15:40:00,101.88,102.2,101.88,102.09,62457.0,96.8383,97.1425,96.8383,97.0379,62457.0
2022-09-06 15:50:00,102.08,102.27,101.84,102.21,189366.0,97.0284,97.209,96.8003,97.152,189366.0
2022-09-07 09:30:00,101.69,103.82,101.69,103.5,85608.0,96.6577,98.6823,96.6577,98.3782,85608.0
2022-09-07 09:40:00,103.41,104.21,103.31,104.19,50869.0,98.2926,99.053,98.1976,99.034,50869.0
2022-09-07 09:50:00,104.23,104.24,103.45,103.63,57665.0,99.072,99.0815,98.3306,98.5017,57665.0
2022-09-07 10:00:00,103.6,103.95,103.35,103.45,34718.0,98.4732,98.8059,98.2356,98.3306,34718.0
2022-09-07 10:10:00,103.45,103.52,102.87,103.21,20129.0,98.3306,98.3972,97.7793,98.1025,20129.0
2022-09-07 10:20:00,103.23,103.67,103.14,103.61,17730.0,98.1215,98.5397,98.036,98.4827,17730.0
2022-09-07 10:30:00,103.67,103.89,103.58,103.7,27048.0,98.5397,98.7489,98.4542,98.5683,27048.0
2022-09-07 10:40:00,103.71,103.76,103.42,103.52,16651.0,98.5778,98.6253,98.3021,98.3972,16651.0
2022-09-07 10:50:00,103.48,103.62,103.37,103.57,24151.0,98.3591,98.4922,98.2546,98.4447,24151.0
2022-09-07 11:00:00,103.55,103.7,103.28,103.56,18552.0,98.4257,98.5683,98.169,98.4352,18552.0
2022-09-07 11:10:00,103.58,103.87,103.56,103.87,19511.0,98.4542,98.7298,98.4352,98.7298,19511.0
2022-09-07 11:20:00,103.88,103.96,103.76,103.79,11466.0,98.7393,98.8154,98.6253,98.6538,11466.0
2022-09-07 11:30:00,103.78,103.86,103.41,103.76,38535.0,98.6443,98.7203,98.2926,98.6253,38535.0
2022-09-07 11:40:00,103.72,103.81,103.54,103.8,5846.0,98.5873,98.6728,98.4162,98.6633,5846.0
2022-09-07 11:50:00,103.85,103.92,103.76,103.79,9439.0,98.7108,98.7774,98.6253,98.6538,9439.0
2022-09-07 12:00:00,103.79,103.89,103.62,103.77,9273.0,98.6538,98.7489,98.4922,98.6348,9273.0
2022-09-07 12:10:00,103.76,103.76,103.63,103.64,6429.0,98.6253,98.6253,98.5017,98.5112,6429.0
2022-09-07 12:20:00,103.62,103.63,103.36,103.61,12766.0,98.4922,98.5017,98.2451,98.4827,12766.0
2022-09-07 12:30:00,103.62,103.64,103.41,103.61,15132.0,98.4922,98.5112,98.2926,98.4827,15132.0
2022-09-07 12:40:00,103.62,103.9,103.61,103.8,8781.0,98.4922,98.7584,98.4827,98.6633,8781.0
2022-09-07 12:50:00,103.81,103.82,103.64,103.74,10175.0,98.6728,98.6823,98.5112,98.6063,10175.0
2022-09-07 13:00:00,103.78,103.97,103.76,103.84,6248.0,98.6443,98.8249,98.6253,98.7013,6248.0
2022-09-07 13:10:00,103.85,103.94,103.8,103.8,5961.0,98.7108,98.7964,98.6633,98.6633,5961.0
2022-09-07 13:20:00,103.81,104.0,103.8,103.86,20656.0,98.6728,98.8534,98.6633,98.7203,20656.0
2022-09-07 13:30:00,103.87,104.15,103.87,104.12,13147.0,98.7298,98.996,98.7298,98.9675,13147.0
2022-09-07 13:40:00,104.09,104.51,104.08,104.51,18801.0,98.939,99.3382,98.9294,99.3382,18801.0
2022-09-07 13:50:00,104.52,104.66,104.51,104.6,20140.0,99.3477,99.4807,99.3382,99.4237,20140.0
2022-09-07 14:00:00,104.62,104.87,104.6,104.64,18997.0,99.4427,99.6804,99.4237,99.4617,18997.0
2022-09-07 14:10:00,104.63,104.69,104.41,104.43,26930.0,99.4522,99.5093,99.2431,99.2621,26930.0
2022-09-07 14:20:00,104.42,104.61,104.3,104.57,18778.0,99.2526,99.4332,99.1386,99.3952,18778.0
2022-09-07 14:30:00,104.57,104.93,104.57,104.83,17428.0,99.3952,99.7374,99.3952,99.6423,17428.0
2022-09-07 14:40:00,104.83,104.95,104.79,104.91,10894.0,99.6423,99.7564,99.6043,99.7184,10894.0
2022-09-07 14:50:00,104.93,105.07,104.75,105.05,19461.0,99.7374,99.8705,99.5663,99.8514,19461.0
2022-09-07 15:00:00,105.06,105.13,104.89,105.02,15138.0,99.861,99.9275,99.6994,99.8229,15138.0
2022-09-07 15:10:00,105.02,105.09,104.82,104.85,17224.0,99.8229,99.8895,99.6328,99.6613,17224.0
2022-09-07 15:20:00,104.83,105.04,104.72,105.03,25826.0,99.6423,99.8419,99.5378,99.8324,25826.0
2022-09-07 15:30:00,105.01,105.2,104.89,104.91,49869.0,99.8134,99.994,99.6994,99.7184,49869.0
2022-09-07 15:40:00,104.92,105.16,104.75,105.08,52388.0,99.7279,99.956,99.5663,99.88,52388.0
2022-09-07 15:50:00,105.08,105.08,104.72,104.87,127987.0,99.88,99.88,99.5378,99.6804,127987.0
2022-09-08 09:30:00,103.85,103.85,102.37,103.04,111118.0,98.7108,98.7108,97.3041,97.9409,111118.0
2022-09-08 09:40:00,102.99,104.52,102.89,104.01,45316.0,97.8934,99.3477,97.7983,98.8629,45316.0
2022-09-08 09:50:00,103.91,104.78,103.66,104.78,37127.0,98.7679,99.5948,98.5302,99.5948,37127.0
2022-09-08 10:00:00,104.73,104.91,104.5,104.76,29468.0,99.5473,99.7184,99.3287,99.5758,29468.0
2022-09-08 10:10:00,104.82,105.22,104.69,105.2,45103.0,99.6328,100.013,99.5093,99.994,45103.0
2022-09-08 10:20:00,105.24,105.47,104.95,105.2,21642.0,100.032,100.2507,99.7564,99.994,21642.0
2022-09-08 10:30:00,105.22,105.61,105.12,105.56,20829.0,100.013,100.3837,99.918,100.3362,20829.0
2022-09-08 10:40:00,105.49,105.49,105.2,105.22,30416.0,100.2697,100.2697,99.994,100.013,30416.0
2022-09-08 10:50:00,105.22,105.4,105.04,105.25,33543.0,100.013,100.1841,99.8419,100.0416,33543.0
2022-09-08 11:00:00,105.28,105.67,105.22,105.52,52160.0,100.0701,100.4408,100.013,100.2982,52160.0
2022-09-08 11:10:00,105.5,105.73,105.26,105.63,48625.0,100.2792,100.4978,100.0511,100.4027,48625.0
2022-09-08 11:20:00,105.59,105.65,105.37,105.4,10268.0,100.3647,100.4218,100.1556,100.1841,10268.0
2022-09-08 11:30:00,105.47,105.8,105.41,105.72,12434.0,100.2507,100.5643,100.1936,100.4883,12434.0
2022-09-08 11:40:00,105.73,105.85,105.54,105.66,28096.0,100.4978,100.6119,100.3172,100.4313,28096.0
2022-09-08 11:50:00,105.64,105.75,105.45,105.6,18385.0,100.4123,100.5168,100.2317,100.3742,18385.0
2022-09-08 12:00:00,105.63,105.66,104.55,104.76,38915.0,100.4027,100.4313,99.3762,99.5758,38915.0
2022-09-08 12:10:00,104.75,104.86,104.48,104.78,16877.0,99.5663,99.6708,99.3097,99.5948,16877.0
2022-09-08 12:20:00,104.72,104.81,104.42,104.71,10923.0,99.5378,99.6233,99.2526,99.5283,10923.0
2022-09-08 12:30:00,104.75,105.12,104.75,105.09,16918.0,99.5663,99.918,99.5663,99.8895,16918.0
2022-09-08 12:40:00,105.04,105.35,104.95,105.34,21697.0,99.8419,100.1366,99.7564,100.1271,21697.0
2022-09-08 12:50:00,105.36,105.65,105.35,105.43,9289.0,100.1461,100.4218,100.1366,100.2126,9289.0
2022-09-08 13:00:00,105.42,105.47,105.02,105.17,11529.0,100.2031,100.2507,99.8229,99.9655,11529.0
2022-09-08 13:10:00,105.22,105.65,105.19,105.51,14721.0,100.013,100.4218,99.9845,100.2887,14721.0
2022-09-08 13:20:00,105.48,105.9,105.45,105.8,14114.0,100.2602,100.6594,100.2317,100.5643,14114.0
2022-09-08 13:30:00,105.8,106.02,105.7,105.99,15949.0,100.5643,100.7734,100.4693,100.7449,15949.0
2022-09-08 13:40:00,106.03,106.05,105.85,105.9,21312.0,100.783,100.802,100.6119,100.6594,21312.0
2022-09-08 13:50:00,105.88,105.91,105.4,105.68,25902.0,100.6404,100.6689,100.1841,100.4503,25902.0
2022-09-08 14:00:00,105.71,105.88,105.64,105.69,19785.0,100.4788,100.6404,100.4123,100.4598,19785.0
2022-09-08 14:10:00,105.69,105.87,105.6,105.86,15440.0,100.4598,100.6309,100.3742,100.6214,15440.0
2022-09-08 14:20:00,105.82,105.92,105.62,105.62,10895.0,100.5833,100.6784,100.3932,100.3932,10895.0
2022-09-08 14:30:00,105.69,105.92,105.67,105.92,9361.0,100.4598,100.6784,100.4408,100.6784,9361.0
2022-09-08 14:40:00,105.87,105.93,105.44,105.59,10066.0,100.6309,100.6879,100.2221,100.3647,10066.0
2022-09-08 14:50:00,105.61,105.81,105.54,105.69,10662.0,100.3837,100.5738,100.3172,100.4598,10662.0
2022-09-08 15:00:00,105.73,105.81,105.51,105.73,10055.0,100.4978,100.5738,100.2887,100.4978,10055.0
2022-09-08 15:10:00,105.7,106.01,105.6,105.98,11451.0,100.4693,100.7639,100.3742,100.7354,11451.0
2022-09-08 15:20:00,105.98,106.25,105.97,106.17,22405.0,100.7354,100.9921,100.7259,100.916,22405.0
2022-09-08 15:30:00,106.16,106.26,106.01,106.09,56854.0,100.9065,101.0016,100.7639,100.84,56854.0
2022-09-08 15:40:00,106.09,106.1,105.76,105.91,48137.0,100.84,100.8495,100.5263,100.6689,48137.0
2022-09-08 15:50:00,105.89,106.56,105.88,106.44,153513.0,100.6499,101.2867,100.6404,101.1727,153513.0
2022-09-09 09:30:00,107.49,107.88,107.35,107.44,41008.0,102.1707,102.5414,102.0376,102.1232,41008.0
2022-09-09 09:40:00,107.39,107.45,106.97,107.3,25004.0,102.0756,102.1327,101.6764,101.9901,25004.0
2022-09-09 09:50:00,107.32,107.71,107.0,107.71,31991.0,102.0091,102.3798,101.7049,102.3798,31991.0
2022-09-09 10:00:00,107.7,108.19,107.67,108.16,38342.0,102.3703,102.8361,102.3418,102.8075,38342.0
2022-09-09 10:10:00,108.19,108.68,108.05,108.49,21776.0,102.8361,103.3018,102.703,103.1212,21776.0
2022-09-09 10:20:00,108.51,108.64,108.02,108.24,30776.0,103.1402,103.2638,102.6745,102.8836,30776.0
2022-09-09 10:30:00,108.22,108.23,107.96,108.09,13975.0,102.8646,102.8741,102.6174,102.741,13975.0
2022-09-09 10:40:00,108.08,108.47,108.07,108.37,14892.0,102.7315,103.1022,102.722,103.0072,14892.0
2022-09-09 10:50:00,108.44,108.53,108.04,108.12,23528.0,103.0737,103.1592,102.6935,102.7695,23528.0
2022-09-09 11:00:00,108.11,108.14,107.68,107.69,14488.0,102.76,102.7885,102.3513,102.3608,14488.0
2022-09-09 11:10:00,107.72,107.83,107.6,107.61,30001.0,102.3893,102.4939,102.2753,102.2848,30001.0
2022-09-09 11:20:00,107.54,107.76,107.54,107.68,28994.0,102.2182,102.4273,102.2182,102.3513,28994.0
2022-09-09 11:30:00,107.7,107.7,107.35,107.58,25893.0,102.3703,102.3703,102.0376,102.2562,25893.0
2022-09-09 11:40:00,107.61,108.08,107.6,108.0,10708.0,102.2848,102.7315,102.2753,102.6555,10708.0
2022-09-09 11:50:00,108.01,108.08,107.78,107.88,11778.0,102.665,102.7315,102.4463,102.5414,11778.0
2022-09-09 12:00:00,107.87,107.94,107.56,107.71,16144.0,102.5319,102.5984,102.2372,102.3798,16144.0
2022-09-09 12:10:00,107.71,107.82,107.63,107.76,7105.0,102.3798,102.4844,102.3038,102.4273,7105.0
2022-09-09 12:20:00,107.76,107.77,107.51,107.71,15188.0,102.4273,102.4368,102.1897,102.3798,15188.0
2022-09-09 12:30:00,107.71,107.83,107.6,107.65,17155.0,102.3798,102.4939,102.2753,102.3228,17155.0
2022-09-09 12:40:00,107.65,107.88,107.65,107.88,13633.0,102.3228,102.5414,102.3228,102.5414,13633.0
2022-09-09 12:50:00,107.88,108.01,107.8,107.95,21172.0,102.5414,102.665,102.4654,102.6079,21172.0
2022-09-09 13:00:00,107.95,108.2,107.79,108.16,19632.0,102.6079,102.8456,102.4559,102.8075,19632.0
2022-09-09 13:10:00,108.16,108.38,108.14,108.29,17672.0,102.8075,103.0167,102.7885,102.9311,17672.0
2022-09-09 13:20:00,108.29,108.36,108.24,108.3,16169.0,102.9311,102.9976,102.8836,102.9406,16169.0
2022-09-09 13:30:00,108.31,108.58,108.31,108.54,28569.0,102.9501,103.2068,102.9501,103.1687,28569.0
2022-09-09 13:40:00,108.53,108.53,108.32,108.47,15796.0,103.1592,103.1592,102.9596,103.1022,15796.0
2022-09-09 13:50:00,108.49,108.68,108.44,108.68,34396.0,103.1212,103.3018,103.0737,103.3018,34396.0
2022-09-09 14:00:00,108.67,108.67,108.4,108.52,12812.0,103.2923,103.2923,103.0357,103.1497,12812.0
2022-09-09 14:10:00,108.54,108.84,108.51,108.83,19310.0,103.1687,103.4539,103.1402,103.4444,19310.0
2022-09-09 14:20:00,108.82,108.95,108.67,108.83,18473.0,103.4349,103.5585,103.2923,103.4444,18473.0
2022-09-09 14:30:00,108.8,108.81,108.5,108.66,17206.0,103.4159,103.4254,103.1307,103.2828,17206.0
2022-09-09 14:40:00,108.64,108.71,108.36,108.37,13617.0,103.2638,103.3303,102.9976,103.0072,13617.0
2022-09-09 14:50:00,108.35,108.46,108.25,108.38,13381.0,102.9881,103.0927,102.8931,103.0167,13381.0
2022-09-09 15:00:00,108.4,108.49,108.22,108.25,20349.0,103.0357,103.1212,102.8646,102.8931,20349.0
2022-09-09 15:10:00,108.23,108.48,108.21,108.47,22649.0,102.8741,103.1117,102.8551,103.1022,22649.0
2022-09-09 15:20:00,108.47,108.47,108.29,108.34,16028.0,103.1022,103.1022,102.9311,102.9786,16028.0
2022-09-09 15:30:00,108.32,108.49,108.24,108.41,29108.0,102.9596,103.1212,102.8836,103.0452,29108.0
2022-09-09 15:40:00,108.42,108.77,108.42,108.72,40410.0,103.0547,103.3874,103.0547,103.3398,40410.0
2022-09-09 15:50:00,108.66,108.69,108.31,108.34,156529.0,103.2828,103.3113,102.9501,102.9786,156529.0
2022-09-12 09:30:00,109.68,109.83,109.2,109.71,41827.0,104.2523,104.3949,103.7961,104.2808,41827.0
2022-09-12 09:40:00,109.67,110.8,109.67,110.6,32901.0,104.2428,105.3169,104.2428,105.1268,32901.0
2022-09-12 09:50:00,110.6,111.29,110.6,111.29,25051.0,105.1268,105.7827,105.1268,105.7827,25051.0
2022-09-12 10:00:00,111.29,111.37,110.59,110.66,20833.0,105.7827,105.8587,105.1173,105.1838,20833.0
2022-09-12 10:10:00,110.71,111.11,110.65,111.07,16258.0,105.2314,105.6116,105.1743,105.5735,16258.0
2022-09-12 10:20:00,111.04,111.14,110.61,110.61,15749.0,105.545,105.6401,105.1363,105.1363,15749.0
2022-09-12 10:30:00,110.63,110.79,110.23,110.63,74031.0,105.1553,105.3074,104.7751,105.1553,74031.0
2022-09-12 10:40:00,110.65,110.69,110.33,110.59,56514.0,105.1743,105.2123,104.8702,105.1173,56514.0
2022-09-12 10:50:00,110.55,110.57,109.75,109.87,22012.0,105.0793,105.0983,104.3189,104.4329,22012.0
2022-09-12 11:00:00,109.83,109.87,109.44,109.57,17062.0,104.3949,104.4329,104.0242,104.1478,17062.0
2022-09-12 11:10:00,109.54,109.79,109.45,109.77,19729.0,104.1193,104.3569,104.0337,104.3379,19729.0
2022-09-12 11:20:00,109.79,110.09,109.68,110.09,16546.0,104.3569,104.642,104.2523,104.642,16546.0
2022-09-12 11:30:00,110.07,110.12,109.7,109.89,12626.0,104.623,104.6706,104.2713,104.4519,12626.0
2022-09-12 11:40:00,109.9,110.04,109.72,109.75,8832.0,104.4614,104.5945,104.2903,104.3189,8832.0
2022-09-12 11:50:00,109.77,109.96,109.31,109.44,45462.0,104.3379,104.5185,103.9006,104.0242,45462.0
2022-09-12 12:00:00,109.32,109.55,109.22,109.24,24687.0,103.9101,104.1288,103.8151,103.8341,24687.0
2022-09-12 12:10:00,109.21,109.48,109.15,109.27,11188.0,103.8056,104.0622,103.7486,103.8626,11188.0
2022-09-12 12:20:00,109.24,109.53,109.2,109.48,14049.0,103.8341,104.1097,103.7961,104.0622,14049.0
2022-09-12 12:30:00,109.43,109.6,109.36,109.59,12015.0,104.0147,104.1763,103.9482,104.1668,12015.0
2022-09-12 12:40:00,109.59,109.62,109.33,109.34,14733.0,104.1668,104.1953,103.9196,103.9292,14733.0
2022-09-12 12:50:00,109.35,109.5,109.31,109.44,9411.0,103.9387,104.0812,103.9006,104.0242,9411.0
2022-09-12 13:00:00,109.43,109.67,109.19,109.64,24158.0,104.0147,104.2428,103.7866,104.2143,24158.0
2022-09-12 13:10:00,109.61,109.78,109.59,109.62,12896.0,104.1858,104.3474,104.1668,104.1953,12896.0
2022-09-12 13:20:00,109.66,109.89,109.53,109.87,12923.0,104.2333,104.4519,104.1097,104.4329,12923.0
2022-09-12 13:30:00,109.87,109.95,109.69,109.7,14491.0,104.4329,104.509,104.2618,104.2713,14491.0
2022-09-12 13:40:00,109.71,109.78,109.48,109.65,22477.0,104.2808,104.3474,104.0622,104.2238,22477.0
2022-09-12 13:50:00,109.65,109.75,109.61,109.68,11760.0,104.2238,104.3189,104.1858,104.2523,11760.0
2022-09-12 14:00:00,109.64,109.66,109.41,109.46,9597.0,104.2143,104.2333,103.9957,104.0432,9597.0
2022-09-12 14:10:00,109.44,109.8,109.43,109.56,31029.0,104.0242,104.3664,104.0147,104.1383,31029.0
2022-09-12 14:20:00,109.54,109.74,109.49,109.51,30427.0,104.1193,104.3094,104.0717,104.0907,30427.0
2022-09-12 14:30:00,109.49,109.51,109.23,109.32,24110.0,104.0717,104.0907,103.8246,103.9101,24110.0
2022-09-12 14:40:00,109.35,109.57,109.29,109.57,15723.0,103.9387,104.1478,103.8816,104.1478,15723.0
2022-09-12 14:50:00,109.63,109.65,109.51,109.6,10878.0,104.2048,104.2238,104.0907,104.1763,10878.0
2022-09-12 15:00:00,109.57,109.93,109.57,109.93,27256.0,104.1478,104.49,104.1478,104.49,27256.0
2022-09-12 15:10:00,109.9,110.02,109.86,109.92,26861.0,104.4614,104.5755,104.4234,104.4804,26861.0
2022-09-12 15:20:00,109.93,110.02,109.75,109.75,27480.0,104.49,104.5755,104.3189,104.3189,27480.0
2022-09-12 15:30:00,109.74,109.84,109.55,109.68,29413.0,104.3094,104.4044,104.1288,104.2523,29413.0
2022-09-12 15:40:00,109.68,109.98,109.66,109.88,53990.0,104.2523,104.5375,104.2333,104.4424,53990.0
2022-09-12 15:50:00,109.87,109.87,109.47,109.77,192583.0,104.4329,104.4329,104.0527,104.3379,192583.0
2022-09-13 09:30:00,105.93,105.99,104.46,104.72,112764.0,100.6879,100.7449,99.2906,99.5378,112764.0
2022-09-13 09:40:00,104.72,105.61,104.56,105.27,47899.0,99.5378,100.3837,99.3857,100.0606,47899.0
2022-09-13 09:50:00,105.31,106.33,105.31,105.79,43454.0,100.0986,101.0681,100.0986,100.5548,43454.0
2022-09-13 10:00:00,105.74,105.74,104.88,105.52,39781.0,100.5073,100.5073,99.6899,100.2982,39781.0
2022-09-13 10:10:00,105.45,105.57,105.02,105.42,21825.0,100.2317,100.3457,99.8229,100.2031,21825.0
2022-09-13 10:20:00,105.47,105.47,104.47,104.54,76232.0,100.2507,100.2507,99.3001,99.3667,76232.0
2022-09-13 10:30:00,104.47,104.56,104.15,104.16,30815.0,99.3001,99.3857,98.996,99.0055,30815.0
2022-09-13 10:40:00,104.15,104.21,103.74,103.78,41096.0,98.996,99.053,98.6063,98.6443,41096.0
2022-09-13 10:50:00,103.72,104.35,103.72,104.23,20088.0,98.5873,99.1861,98.5873,99.072,20088.0
2022-09-13 11:00:00,104.22,104.52,104.14,104.46,30221.0,99.0625,99.3477,98.9865,99.2906,30221.0
2022-09-13 11:10:00,104.39,104.54,104.13,104.27,44971.0,99.2241,99.3667,98.977,99.11,44971.0
2022-09-13 11:20:00,104.23,104.7,104.2,104.52,25958.0,99.072,99.5188,99.0435,99.3477,25958.0
2022-09-13 11:30:00,104.52,104.67,104.43,104.54,8205.0,99.3477,99.4903,99.2621,99.3667,8205.0
2022-09-13 11:40:00,104.51,104.52,103.73,103.73,19641.0,99.3382,99.3477,98.5968,98.5968,19641.0
2022-09-13 11:50:00,103.7,103.99,103.66,103.95,15845.0,98.5683,98.8439,98.5302,98.8059,15845.0
2022-09-13 12:00:00,103.98,104.13,103.89,103.95,21868.0,98.8344,98.977,98.7489,98.8059,21868.0
2022-09-13 12:10:00,103.93,103.97,103.73,103.75,13787.0,98.7869,98.8249,98.5968,98.6158,13787.0
2022-09-13 12:20:00,103.71,103.72,103.42,103.42,27089.0,98.5778,98.5873,98.3021,98.3021,27089.0
2022-09-13 12:30:00,103.42,103.45,103.18,103.2,17176.0,98.3021,98.3306,98.074,98.093,17176.0
2022-09-13 12:40:00,103.19,103.42,103.15,103.42,23629.0,98.0835,98.3021,98.0455,98.3021,23629.0
2022-09-13 12:50:00,103.41,103.46,103.04,103.05,23228.0,98.2926,98.3401,97.9409,97.9504,23228.0
2022-09-13 13:00:00,103.03,103.3,102.93,103.05,26903.0,97.9314,98.188,97.8364,97.9504,26903.0
2022-09-13 13:10:00,103.04,103.26,102.92,102.97,24017.0,97.9409,98.15,97.8269,97.8744,24017.0
2022-09-13 13:20:00,102.99,103.3,102.91,103.29,17481.0,97.8934,98.188,97.8173,98.1785,17481.0
2022-09-13 13:30:00,103.3,103.51,103.27,103.44,13751.0,98.188,98.3877,98.1595,98.3211,13751.0
2022-09-13 13:40:00,103.42,103.52,103.3,103.41,27268.0,98.3021,98.3972,98.188,98.2926,27268.0
2022-09-13 13:50:00,103.43,103.5,103.18,103.26,46145.0,98.3116,98.3782,98.074,98.15,46145.0
2022-09-13 14:00:00,103.27,103.37,103.21,103.28,10541.0,98.1595,98.2546,98.1025,98.169,10541.0
2022-09-13 14:10:00,103.26,103.47,103.19,103.45,15122.0,98.15,98.3496,98.0835,98.3306,15122.0
2022-09-13 14:20:00,103.43,103.51,103.0,103.05,41974.0,98.3116,98.3877,97.9029,97.9504,41974.0
2022-09-13 14:30:00,103.06,103.07,102.63,102.63,20056.0,97.9599,97.9694,97.5512,97.5512,20056.0
2022-09-13 14:40:00,102.63,102.78,102.45,102.68,39963.0,97.5512,97.6938,97.3801,97.5987,39963.0
2022-09-13 14:50:00,102.67,102.68,102.35,102.52,25192.0,97.5892,97.5987,97.2851,97.4466,25192.0
2022-09-13 15:00:00,102.57,102.62,102.23,102.3,20553.0,97.4942,97.5417,97.171,97.2375,20553.0
2022-09-13 15:10:00,102.32,102.35,102.15,102.16,33207.0,97.2565,97.2851,97.095,97.1045,33207.0
2022-09-13 15:20:00,102.08,102.19,101.7,101.7,28935.0,97.0284,97.133,96.6672,96.6672,28935.0
2022-09-13 15:30:00,101.69,101.77,101.21,101.24,85688.0,96.6577,96.7338,96.2015,96.23,85688.0
2022-09-13 15:40:00,101.24,101.27,100.9,101.06,106228.0,96.23,96.2585,95.9068,96.0589,106228.0
2022-09-13 15:50:00,101.06,101.27,100.84,101.07,396146.0,96.0589,96.2585,95.8498,96.0684,396146.0
2022-09-14 09:30:00,101.54,101.62,100.35,100.64,45619.0,96.5151,96.5912,95.384,95.6597,45619.0
2022-09-14 09:40:00,100.59,101.04,100.21,100.53,29870.0,95.6122,96.0399,95.251,95.5551,29870.0
2022-09-14 09:50:00,100.54,100.54,100.01,100.13,23930.0,95.5646,95.5646,95.0609,95.1749,23930.0
2022-09-14 10:00:00,100.18,100.48,99.61,99.61,65701.0,95.2224,95.5076,94.6807,94.6807,65701.0
2022-09-14 10:10:00,99.57,99.84,99.35,99.51,144823.0,94.6426,94.8993,94.4335,94.5856,144823.0
2022-09-14 10:20:00,99.55,99.59,98.54,98.55,96053.0,94.6236,94.6616,93.6636,93.6731,96053.0
2022-09-14 10:30:00,98.59,99.82,98.53,99.72,87310.0,93.7111,94.8803,93.6541,94.7852,87310.0
2022-09-14 10:40:00,99.73,100.04,99.56,99.79,42307.0,94.7947,95.0894,94.6331,94.8517,42307.0
2022-09-14 10:50:00,99.81,100.44,99.74,100.37,33566.0,94.8708,95.4696,94.8042,95.403,33566.0
2022-09-14 11:00:00,100.37,100.39,99.9,100.37,29032.0,95.403,95.4221,94.9563,95.403,29032.0
2022-09-14 11:10:00,100.4,100.57,100.27,100.34,21425.0,95.4316,95.5931,95.308,95.3745,21425.0
2022-09-14 11:20:00,100.38,100.46,100.17,100.29,18551.0,95.4125,95.4886,95.2129,95.327,18551.0
2022-09-14 11:30:00,100.29,100.45,100.2,100.41,17457.0,95.327,95.4791,95.2415,95.4411,17457.0
2022-09-14 11:40:00,100.42,100.84,100.42,100.64,28515.0,95.4506,95.8498,95.4506,95.6597,28515.0
2022-09-14 11:50:00,100.58,100.6,100.26,100.26,24973.0,95.6027,95.6217,95.2985,95.2985,24973.0
2022-09-14 12:00:00,100.27,100.37,100.0,100.3,30573.0,95.308,95.403,95.0514,95.3365,30573.0
2022-09-14 12:10:00,100.3,100.6,100.23,100.56,18416.0,95.3365,95.6217,95.27,95.5836,18416.0
2022-09-14 12:20:00,100.55,100.67,100.3,100.37,17889.0,95.5741,95.6882,95.3365,95.403,17889.0
2022-09-14 12:30:00,100.39,100.64,100.16,100.62,14883.0,95.4221,95.6597,95.2034,95.6407,14883.0
2022-09-14 12:40:00,100.61,100.78,100.56,100.73,266077.0,95.6312,95.7928,95.5836,95.7452,266077.0
2022-09-14 12:50:00,100.7,100.95,100.69,100.83,14270.0,95.7167,95.9543,95.7072,95.8403,14270.0
2022-09-14 13:00:00,100.87,101.06,100.62,100.7,14672.0,95.8783,96.0589,95.6407,95.7167,14672.0
2022-09-14 13:10:00,100.72,100.8,100.61,100.68,15875.0,95.7357,95.8118,95.6312,95.6977,15875.0
2022-09-14 13:20:00,100.69,100.73,100.52,100.58,11298.0,95.7072,95.7452,95.5456,95.6027,11298.0
2022-09-14 13:30:00,100.61,100.68,100.53,100.61,24451.0,95.6312,95.6977,95.5551,95.6312,24451.0
2022-09-14 13:40:00,100.61,100.76,100.3,100.46,23933.0,95.6312,95.7737,95.3365,95.4886,23933.0
2022-09-14 13:50:00,100.49,100.62,100.28,100.3,18947.0,95.5171,95.6407,95.3175,95.3365,18947.0
2022-09-14 14:00:00,100.28,100.36,99.91,100.03,24852.0,95.3175,95.3935,94.9658,95.0799,24852.0
2022-09-14 14:10:00,100.01,100.27,99.94,100.26,31265.0,95.0609,95.308,94.9943,95.2985,31265.0
2022-09-14 14:20:00,100.27,100.29,100.0,100.1,16611.0,95.308,95.327,95.0514,95.1464,16611.0
2022-09-14 14:30:00,100.12,100.34,100.12,100.31,17115.0,95.1654,95.3745,95.1654,95.346,17115.0
2022-09-14 14:40:00,100.32,100.32,100.08,100.23,36564.0,95.3555,95.3555,95.1274,95.27,36564.0
2022-09-14 14:50:00,100.21,100.32,100.02,100.12,31231.0,95.251,95.3555,95.0704,95.1654,31231.0
2022-09-14 15:00:00,100.12,100.23,99.9,100.09,24112.0,95.1654,95.27,94.9563,95.1369,24112.0
2022-09-14 15:10:00,100.08,100.09,99.35,99.52,32011.0,95.1274,95.1369,94.4335,94.5951,32011.0
2022-09-14 15:20:00,99.51,99.63,99.35,99.55,70410.0,94.5856,94.6997,94.4335,94.6236,70410.0
2022-09-14 15:30:00,99.53,99.65,99.17,99.62,142599.0,94.6046,94.7187,94.2624,94.6902,142599.0
2022-09-14 15:40:00,99.62,99.96,99.51,99.84,89217.0,94.6902,95.0133,94.5856,94.8993,89217.0
2022-09-14 15:50:00,99.85,100.76,99.85,100.65,234325.0,94.9088,95.7737,94.9088,95.6692,234325.0
2022-09-15 09:30:00,100.94,102.55,100.86,102.53,62815.0,95.9448,97.4752,95.8688,97.4562,62815.0
2022-09-15 09:40:00,102.53,103.46,102.46,103.46,71243.0,97.4562,98.3401,97.3896,98.3401,71243.0
2022-09-15 09:50:00,103.49,103.71,103.23,103.23,32628.0,98.3686,98.5778,98.1215,98.1215,32628.0
2022-09-15 10:00:00,103.3,103.66,103.22,103.29,56322.0,98.188,98.5302,98.112,98.1785,56322.0
2022-09-15 10:10:00,103.26,103.72,103.25,103.44,52134.0,98.15,98.5873,98.1405,98.3211,52134.0
2022-09-15 10:20:00,103.42,103.42,102.51,102.61,84455.0,98.3021,98.3021,97.4371,97.5322,84455.0
2022-09-15 10:30:00,102.62,103.38,102.45,103.14,49038.0,97.5417,98.2641,97.3801,98.036,49038.0
2022-09-15 10:40:00,103.24,103.3,102.96,103.05,17303.0,98.131,98.188,97.8649,97.9504,17303.0
2022-09-15 10:50:00,103.05,103.05,102.5,102.85,53370.0,97.9504,97.9504,97.4276,97.7603,53370.0
2022-09-15 11:00:00,102.78,103.14,102.72,102.75,26378.0,97.6938,98.036,97.6368,97.6653,26378.0
2022-09-15 11:10:00,102.72,102.72,102.12,102.54,21749.0,97.6368,97.6368,97.0664,97.4657,21749.0
2022-09-15 11:20:00,102.54,103.01,102.53,102.85,18525.0,97.4657,97.9124,97.4562,97.7603,18525.0
2022-09-15 11:30:00,102.84,103.23,102.74,103.04,68310.0,97.7508,98.1215,97.6558,97.9409,68310.0
2022-09-15 11:40:00,103.06,103.36,103.05,103.16,19415.0,97.9599,98.2451,97.9504,98.055,19415.0
2022-09-15 11:50:00,103.16,103.16,102.59,102.83,30872.0,98.055,98.055,97.5132,97.7413,30872.0
2022-09-15 12:00:00,102.82,102.94,102.6,102.69,17379.0,97.7318,97.8459,97.5227,97.6082,17379.0
2022-09-15 12:10:00,102.63,102.9,102.58,102.85,24854.0,97.5512,97.8078,97.5037,97.7603,24854.0
2022-09-15 12:20:00,102.89,103.13,102.77,102.88,23458.0,97.7983,98.0265,97.6843,97.7888,23458.0
2022-09-15 12:30:00,102.88,103.38,102.85,103.32,25642.0,97.7888,98.2641,97.7603,98.2071,25642.0
2022-09-15 12:40:00,103.35,103.42,103.14,103.24,58863.0,98.2356,98.3021,98.036,98.131,58863.0
2022-09-15 12:50:00,103.25,103.97,103.24,103.97,31588.0,98.1405,98.8249,98.131,98.8249,31588.0
2022-09-15 13:00:00,103.97,104.51,103.97,104.51,61376.0,98.8249,99.3382,98.8249,99.3382,61376.0
2022-09-15 13:10:00,104.51,104.6,104.28,104.47,82951.0,99.3382,99.4237,99.1196,99.3001,82951.0
2022-09-15 13:20:00,104.48,104.79,104.45,104.48,30464.0,99.3097,99.6043,99.2811,99.3097,30464.0
2022-09-15 13:30:00,104.48,104.51,104.06,104.15,26222.0,99.3097,99.3382,98.9104,98.996,26222.0
2022-09-15 13:40:00,104.12,104.18,103.9,104.0,52148.0,98.9675,99.0245,98.7584,98.8534,52148.0
2022-09-15 13:50:00,103.95,103.95,103.73,103.73,25782.0,98.8059,98.8059,98.5968,98.5968,25782.0
2022-09-15 14:00:00,103.71,103.71,103.3,103.49,32850.0,98.5778,98.5778,98.188,98.3686,32850.0
2022-09-15 14:10:00,103.47,103.94,103.46,103.86,15740.0,98.3496,98.7964,98.3401,98.7203,15740.0
2022-09-15 14:20:00,103.86,103.88,103.56,103.68,38875.0,98.7203,98.7393,98.4352,98.5492,38875.0
2022-09-15 14:30:00,103.68,103.83,103.61,103.69,24205.0,98.5492,98.6918,98.4827,98.5587,24205.0
2022-09-15 14:40:00,103.66,103.66,103.15,103.18,27899.0,98.5302,98.5302,98.0455,98.074,27899.0
2022-09-15 14:50:00,103.19,103.4,103.14,103.22,28746.0,98.0835,98.2831,98.036,98.112,28746.0
2022-09-15 15:00:00,103.24,103.26,102.88,102.89,47428.0,98.131,98.15,97.7888,97.7983,47428.0
2022-09-15 15:10:00,102.89,102.9,102.41,102.48,53087.0,97.7983,97.8078,97.3421,97.4086,53087.0
2022-09-15 15:20:00,102.48,102.67,102.32,102.46,38946.0,97.4086,97.5892,97.2565,97.3896,38946.0
2022-09-15 15:30:00,102.44,102.75,102.38,102.58,56403.0,97.3706,97.6653,97.3136,97.5037,56403.0
2022-09-15 15:40:00,102.57,102.84,102.42,102.49,79793.0,97.4942,97.7508,97.3516,97.4181,79793.0
2022-09-15 15:50:00,102.44,102.96,102.42,102.74,212746.0,97.3706,97.8649,97.3516,97.6558,212746.0
2022-09-16 09:30:00,101.56,101.56,100.41,101.09,379321.0,96.5342,96.5342,95.4411,96.0874,379321.0
2022-09-16 09:40:00,101.06,101.07,100.36,100.59,36332.0,96.0589,96.0684,95.3935,95.6122,36332.0
2022-09-16 09:50:00,100.63,100.98,99.42,99.61,40083.0,95.6502,95.9829,94.5001,94.6807,40083.0
2022-09-16 10:00:00,99.69,100.93,99.65,100.42,39708.0,94.7567,95.9353,94.7187,95.4506,39708.0
2022-09-16 10:10:00,100.29,101.66,100.29,101.29,46437.0,95.327,96.6292,95.327,96.2775,46437.0
2022-09-16 10:20:00,101.35,101.82,101.22,101.5,53883.0,96.3345,96.7813,96.211,96.4771,53883.0
2022-09-16 10:30:00,101.55,102.03,101.4,101.8,42850.0,96.5247,96.9809,96.3821,96.7623,42850.0
2022-09-16 10:40:00,101.81,101.97,101.26,101.33,31169.0,96.7718,96.9239,96.249,96.3155,31169.0
2022-09-16 10:50:00,101.32,101.68,101.06,101.08,28824.0,96.306,96.6482,96.0589,96.0779,28824.0
2022-09-16 11:00:00,101.09,101.61,101.09,101.35,29026.0,96.0874,96.5817,96.0874,96.3345,29026.0
2022-09-16 11:10:00,101.37,101.42,100.96,101.36,49598.0,96.3536,96.4011,95.9638,96.3441,49598.0
2022-09-16 11:20:00,101.29,101.31,100.8,100.88,28745.0,96.2775,96.2965,95.8118,95.8878,28745.0
2022-09-16 11:30:00,100.81,101.09,100.61,100.66,36037.0,95.8213,96.0874,95.6312,95.6787,36037.0
2022-09-16 11:40:00,100.65,100.89,100.58,100.7,22653.0,95.6692,95.8973,95.6027,95.7167,22653.0
2022-09-16 11:50:00,100.69,101.15,100.63,101.12,20744.0,95.7072,96.1444,95.6502,96.1159,20744.0
2022-09-16 12:00:00,101.13,101.27,100.87,101.06,30654.0,96.1254,96.2585,95.8783,96.0589,30654.0
2022-09-16 12:10:00,101.05,101.14,100.63,100.77,24492.0,96.0494,96.1349,95.6502,95.7832,24492.0
2022-09-16 12:20:00,100.74,100.74,100.38,100.47,26018.0,95.7547,95.7547,95.4125,95.4981,26018.0
2022-09-16 12:30:00,100.47,100.6,100.17,100.23,24601.0,95.4981,95.6217,95.2129,95.27,24601.0
2022-09-16 12:40:00,100.24,100.99,100.24,100.93,62451.0,95.2795,95.9924,95.2795,95.9353,62451.0
2022-09-16 12:50:00,100.89,101.22,100.83,100.95,34566.0,95.8973,96.211,95.8403,95.9543,34566.0
2022-09-16 13:00:00,100.92,100.92,100.47,100.58,20963.0,95.9258,95.9258,95.4981,95.6027,20963.0
2022-09-16 13:10:00,100.6,100.68,100.39,100.48,25518.0,95.6217,95.6977,95.4221,95.5076,25518.0
2022-09-16 13:20:00,100.47,100.76,100.45,100.74,38140.0,95.4981,95.7737,95.4791,95.7547,38140.0
2022-09-16 13:30:00,100.73,100.92,100.51,100.8,41607.0,95.7452,95.9258,95.5361,95.8118,41607.0
2022-09-16 13:40:00,100.81,100.85,100.32,100.36,30238.0,95.8213,95.8593,95.3555,95.3935,30238.0
2022-09-16 13:50:00,100.37,100.52,100.14,100.37,86028.0,95.403,95.5456,95.1844,95.403,86028.0
2022-09-16 14:00:00,100.35,100.58,100.24,100.4,60361.0,95.384,95.6027,95.2795,95.4316,60361.0
2022-09-16 14:10:00,100.46,100.62,100.21,100.24,48034.0,95.4886,95.6407,95.251,95.2795,48034.0
2022-09-16 14:20:00,100.24,100.84,100.03,100.64,56664.0,95.2795,95.8498,95.0799,95.6597,56664.0
2022-09-16 14:30:00,100.58,100.68,100.44,100.6,42823.0,95.6027,95.6977,95.4696,95.6217,42823.0
2022-09-16 14:40:00,100.61,100.93,100.48,100.83,43197.0,95.6312,95.9353,95.5076,95.8403,43197.0
2022-09-16 14:50:00,100.78,100.91,100.58,100.66,35808.0,95.7928,95.9163,95.6027,95.6787,35808.0
2022-09-16 15:00:00,100.65,101.1,100.63,101.03,47277.0,95.6692,96.0969,95.6502,96.0304,47277.0
2022-09-16 15:10:00,101.04,101.04,100.75,100.82,43329.0,96.0399,96.0399,95.7642,95.8308,43329.0
2022-09-16 15:20:00,100.82,101.18,100.82,100.97,33280.0,95.8308,96.173,95.8308,95.9734,33280.0
2022-09-16 15:30:00,100.93,101.5,100.77,101.49,70344.0,95.9353,96.4771,95.7832,96.4676,70344.0
2022-09-16 15:40:00,101.52,101.64,101.26,101.47,130485.0,96.4961,96.6102,96.249,96.4486,130485.0
2022-09-16 15:50:00,101.44,102.21,101.43,101.67,387687.0,96.4201,97.152,96.4106,96.6387,387687.0
2022-09-19 09:30:00,100.09,101.95,99.79,101.85,61295.0,95.1369,96.9049,94.8517,96.8098,61295.0
2022-09-19 09:40:00,101.86,102.13,101.45,101.66,23709.0,96.8193,97.0759,96.4296,96.6292,23709.0
2022-09-19 09:50:00,101.6,102.08,101.53,102.01,30211.0,96.5722,97.0284,96.5056,96.9619,30211.0
2022-09-19 10:00:00,102.0,102.01,101.45,101.5,22135.0,96.9524,96.9619,96.4296,96.4771,22135.0
2022-09-19 10:10:00,101.46,102.0,101.27,101.68,24713.0,96.4391,96.9524,96.2585,96.6482,24713.0
2022-09-19 10:20:00,101.57,102.17,101.48,102.17,17270.0,96.5437,97.114,96.4581,97.114,17270.0
2022-09-19 10:30:00,102.21,102.69,102.11,102.5,16132.0,97.152,97.6082,97.0569,97.4276,16132.0
2022-09-19 10:40:00,102.57,102.85,102.54,102.79,16205.0,97.4942,97.7603,97.4657,97.7033,16205.0
2022-09-19 10:50:00,102.77,102.77,102.29,102.4,13869.0,97.6843,97.6843,97.228,97.3326,13869.0
2022-09-19 11:00:00,102.44,102.74,102.38,102.5,21963.0,97.3706,97.6558,97.3136,97.4276,21963.0
2022-09-19 11:10:00,102.55,102.65,102.29,102.34,13109.0,97.4752,97.5702,97.228,97.2756,13109.0
2022-09-19 11:20:00,102.32,102.37,101.84,101.86,27043.0,97.2565,97.3041,96.8003,96.8193,27043.0
2022-09-19 11:30:00,101.87,101.91,101.62,101.69,20214.0,96.8288,96.8668,96.5912,96.6577,20214.0
2022-09-19 11:40:00,101.68,101.98,101.63,101.97,17170.0,96.6482,96.9334,96.6007,96.9239,17170.0
2022-09-19 11:50:00,101.89,101.99,101.67,101.72,9722.0,96.8478,96.9429,96.6387,96.6862,9722.0
2022-09-19 12:00:00,101.78,101.92,101.54,101.79,12926.0,96.7433,96.8763,96.5151,96.7528,12926.0
2022-09-19 12:10:00,101.83,102.03,101.75,101.88,13649.0,96.7908,96.9809,96.7148,96.8383,13649.0
2022-09-19 12:20:00,101.85,101.89,101.47,101.57,10559.0,96.8098,96.8478,96.4486,96.5437,10559.0
2022-09-19 12:30:00,101.54,101.94,101.54,101.86,20115.0,96.5151,96.8954,96.5151,96.8193,20115.0
2022-09-19 12:40:00,101.86,101.86,101.63,101.85,16372.0,96.8193,96.8193,96.6007,96.8098,16372.0
2022-09-19 12:50:00,101.87,102.09,101.84,102.03,13987.0,96.8288,97.0379,96.8003,96.9809,13987.0
2022-09-19 13:00:00,102.09,102.09,101.88,101.94,9117.0,97.0379,97.0379,96.8383,96.8954,9117.0
2022-09-19 13:10:00,101.9,101.92,101.77,101.92,9481.0,96.8573,96.8763,96.7338,96.8763,9481.0
2022-09-19 13:20:00,101.94,102.11,101.9,102.07,12111.0,96.8954,97.0569,96.8573,97.0189,12111.0
2022-09-19 13:30:00,102.06,102.06,101.58,101.7,26886.0,97.0094,97.0094,96.5532,96.6672,26886.0
2022-09-19 13:40:00,101.69,101.77,101.48,101.5,19243.0,96.6577,96.7338,96.4581,96.4771,19243.0
2022-09-19 13:50:00,101.47,101.47,101.24,101.3,26624.0,96.4486,96.4486,96.23,96.287,26624.0
2022-09-19 14:00:00,101.32,101.46,101.22,101.37,20022.0,96.306,96.4391,96.211,96.3536,20022.0
2022-09-19 14:10:00,101.39,101.44,101.21,101.26,17503.0,96.3726,96.4201,96.2015,96.249,17503.0
2022-09-19 14:20:00,101.31,101.33,100.98,101.1,25806.0,96.2965,96.3155,95.9829,96.0969,25806.0
2022-09-19 14:30:00,101.1,101.39,101.1,101.32,19948.0,96.0969,96.3726,96.0969,96.306,19948.0
2022-09-19 14:40:00,101.32,101.35,101.16,101.19,12131.0,96.306,96.3345,96.1539,96.1825,12131.0
2022-09-19 14:50:00,101.2,101.36,101.2,101.32,18029.0,96.192,96.3441,96.192,96.306,18029.0
2022-09-19 15:00:00,101.35,101.65,101.34,101.64,19586.0,96.3345,96.6197,96.325,96.6102,19586.0
2022-09-19 15:10:00,101.61,101.93,101.6,101.8,53818.0,96.5817,96.8858,96.5722,96.7623,53818.0
2022-09-19 15:20:00,101.78,102.08,101.71,102.0,74923.0,96.7433,97.0284,96.6767,96.9524,74923.0
2022-09-19 15:30:00,102.04,102.45,102.04,102.44,52360.0,96.9904,97.3801,96.9904,97.3706,52360.0
2022-09-19 15:40:00,102.45,102.55,102.26,102.28,77583.0,97.3801,97.4752,97.1995,97.2185,77583.0
2022-09-19 15:50:00,102.29,102.63,102.16,102.49,158322.0,97.228,97.5512,97.1045,97.4181,158322.0
2022-09-20 09:30:00,101.0,101.51,100.73,100.86,58413.0,96.0019,96.4866,95.7452,95.8688,58413.0
2022-09-20 09:40:00,100.84,100.85,100.09,100.09,33738.0,95.8498,95.8593,95.1369,95.1369,33738.0
2022-09-20 09:50:00,100.11,100.11,99.57,99.85,42486.0,95.1559,95.1559,94.6426,94.9088,42486.0
2022-09-20 10:00:00,99.8,100.58,99.78,100.58,46365.0,94.8613,95.6027,94.8422,95.6027,46365.0
2022-09-20 10:10:00,100.65,100.89,100.21,100.22,40256.0,95.6692,95.8973,95.251,95.2605,40256.0
2022-09-20 10:20:00,100.17,100.46,100.13,100.35,35962.0,95.2129,95.4886,95.1749,95.384,35962.0
2022-09-20 10:30:00,100.32,100.32,99.59,99.82,133824.0,95.3555,95.3555,94.6616,94.8803,133824.0
2022-09-20 10:40:00,99.81,100.12,99.73,99.96,36283.0,94.8708,95.1654,94.7947,95.0133,36283.0
2022-09-20 10:50:00,99.95,100.11,99.82,99.86,30688.0,95.0038,95.1559,94.8803,94.9183,30688.0
2022-09-20 11:00:00,99.9,100.3,99.75,100.28,37918.0,94.9563,95.3365,94.8137,95.3175,37918.0
2022-09-20 11:10:00,100.25,100.6,100.25,100.26,33934.0,95.289,95.6217,95.289,95.2985,33934.0
2022-09-20 11:20:00,100.25,100.39,100.16,100.35,17053.0,95.289,95.4221,95.2034,95.384,17053.0
2022-09-20 11:30:00,100.35,100.49,100.15,100.27,27800.0,95.384,95.5171,95.1939,95.308,27800.0
2022-09-20 11:40:00,100.27,100.66,100.21,100.59,27729.0,95.308,95.6787,95.251,95.6122,27729.0
2022-09-20 11:50:00,100.6,100.93,100.5,100.88,13252.0,95.6217,95.9353,95.5266,95.8878,13252.0
2022-09-20 12:00:00,100.88,101.32,100.88,101.25,29189.0,95.8878,96.306,95.8878,96.2395,29189.0
2022-09-20 12:10:00,101.24,101.32,100.95,100.96,12729.0,96.23,96.306,95.9543,95.9638,12729.0
2022-09-20 12:20:00,100.99,101.0,100.8,100.83,54874.0,95.9924,96.0019,95.8118,95.8403,54874.0
2022-09-20 12:30:00,100.83,100.86,100.62,100.74,26602.0,95.8403,95.8688,95.6407,95.7547,26602.0
2022-09-20 12:40:00,100.74,100.78,100.59,100.68,11086.0,95.7547,95.7928,95.6122,95.6977,11086.0
2022-09-20 12:50:00,100.68,100.87,100.63,100.83,11643.0,95.6977,95.8783,95.6502,95.8403,11643.0
2022-09-20 13:00:00,100.83,100.83,100.41,100.58,13252.0,95.8403,95.8403,95.4411,95.6027,13252.0
2022-09-20 13:10:00,100.54,100.54,100.34,100.41,22918.0,95.5646,95.5646,95.3745,95.4411,22918.0
2022-09-20 13:20:00,100.43,100.73,100.34,100.47,27556.0,95.4601,95.7452,95.3745,95.4981,27556.0
2022-09-20 13:30:00,100.46,100.47,100.3,100.45,15194.0,95.4886,95.4981,95.3365,95.4791,15194.0
2022-09-20 13:40:00,100.44,100.57,100.28,100.28,16406.0,95.4696,95.5931,95.3175,95.3175,16406.0
2022-09-20 13:50:00,100.28,100.33,100.05,100.11,21459.0,95.3175,95.365,95.0989,95.1559,21459.0
2022-09-20 14:00:00,100.19,100.35,100.16,100.21,52704.0,95.232,95.384,95.2034,95.251,52704.0
2022-09-20 14:10:00,100.2,100.35,100.03,100.23,19150.0,95.2415,95.384,95.0799,95.27,19150.0
2022-09-20 14:20:00,100.19,100.46,100.17,100.4,15030.0,95.232,95.4886,95.2129,95.4316,15030.0
2022-09-20 14:30:00,100.32,100.36,100.19,100.27,12119.0,95.3555,95.3935,95.232,95.308,12119.0
2022-09-20 14:40:00,100.26,100.71,100.06,100.59,31459.0,95.2985,95.7262,95.1084,95.6122,31459.0
2022-09-20 14:50:00,100.56,100.69,100.4,100.59,19903.0,95.5836,95.7072,95.4316,95.6122,19903.0
2022-09-20 15:00:00,100.57,100.78,100.42,100.44,18663.0,95.5931,95.7928,95.4506,95.4696,18663.0
2022-09-20 15:10:00,100.45,100.7,100.45,100.69,15310.0,95.4791,95.7167,95.4791,95.7072,15310.0
2022-09-20 15:20:00,100.69,101.06,100.63,101.05,56471.0,95.7072,96.0589,95.6502,96.0494,56471.0
2022-09-20 15:30:00,101.05,101.49,100.88,101.42,115211.0,96.0494,96.4676,95.8878,96.4011,115211.0
2022-09-20 15:40:00,101.42,101.6,101.27,101.39,57087.0,96.4011,96.5722,96.2585,96.3726,57087.0
2022-09-20 15:50:00,101.39,101.53,101.23,101.37,335814.0,96.3726,96.5056,96.2205,96.3536,335814.0
2022-09-21 09:30:00,102.05,102.43,101.34,101.75,21854.0,96.9999,97.3611,96.325,96.7148,21854.0
2022-09-21 09:40:00,101.61,101.72,101.19,101.29,25582.0,96.5817,96.6862,96.1825,96.2775,25582.0
2022-09-21 09:50:00,101.25,101.48,100.99,101.0,18419.0,96.2395,96.4581,95.9924,96.0019,18419.0
2022-09-21 10:00:00,101.01,101.41,100.91,101.34,17390.0,96.0114,96.3916,95.9163,96.325,17390.0
2022-09-21 10:10:00,101.35,101.44,101.19,101.42,14231.0,96.3345,96.4201,96.1825,96.4011,14231.0
2022-09-21 10:20:00,101.45,102.11,101.44,102.03,12488.0,96.4296,97.0569,96.4201,96.9809,12488.0
2022-09-21 10:30:00,102.03,102.11,101.84,101.92,16590.0,96.9809,97.0569,96.8003,96.8763,16590.0
2022-09-21 10:40:00,101.89,102.06,101.66,101.77,41512.0,96.8478,97.0094,96.6292,96.7338,41512.0
2022-09-21 10:50:00,101.77,102.06,101.77,102.06,8543.0,96.7338,97.0094,96.7338,97.0094,8543.0
2022-09-21 11:00:00,102.05,102.29,102.05,102.15,19001.0,96.9999,97.228,96.9999,97.095,19001.0
2022-09-21 11:10:00,102.18,102.47,102.13,102.35,16196.0,97.1235,97.3991,97.0759,97.2851,16196.0
2022-09-21 11:20:00,102.35,102.49,102.27,102.46,14025.0,97.2851,97.4181,97.209,97.3896,14025.0
2022-09-21 11:30:00,102.47,102.59,102.42,102.52,19536.0,97.3991,97.5132,97.3516,97.4466,19536.0
2022-09-21 11:40:00,102.54,102.75,102.45,102.51,25037.0,97.4657,97.6653,97.3801,97.4371,25037.0
2022-09-21 11:50:00,102.51,102.65,102.47,102.6,13330.0,97.4371,97.5702,97.3991,97.5227,13330.0
2022-09-21 12:00:00,102.63,102.75,102.44,102.58,22168.0,97.5512,97.6653,97.3706,97.5037,22168.0
2022-09-21 12:10:00,102.59,102.68,102.47,102.6,20782.0,97.5132,97.5987,97.3991,97.5227,20782.0
2022-09-21 12:20:00,102.56,102.57,102.43,102.48,11145.0,97.4847,97.4942,97.3611,97.4086,11145.0
2022-09-21 12:30:00,102.5,102.57,102.43,102.48,12700.0,97.4276,97.4942,97.3611,97.4086,12700.0
2022-09-21 12:40:00,102.45,102.46,102.28,102.33,14047.0,97.3801,97.3896,97.2185,97.2661,14047.0
2022-09-21 12:50:00,102.29,102.32,102.02,102.02,16442.0,97.228,97.2565,96.9714,96.9714,16442.0
2022-09-21 13:00:00,102.01,102.28,102.0,102.26,29135.0,96.9619,97.2185,96.9524,97.1995,29135.0
2022-09-21 13:10:00,102.25,102.48,102.18,102.48,45828.0,97.19,97.4086,97.1235,97.4086,45828.0
2022-09-21 13:20:00,102.48,102.5,102.29,102.5,20493.0,97.4086,97.4276,97.228,97.4276,20493.0
2022-09-21 13:30:00,102.53,102.59,102.45,102.59,21908.0,97.4562,97.5132,97.3801,97.5132,21908.0
2022-09-21 13:40:00,102.6,102.74,102.57,102.66,50587.0,97.5227,97.6558,97.4942,97.5797,50587.0
2022-09-21 13:50:00,102.67,102.91,102.66,102.78,60112.0,97.5892,97.8173,97.5797,97.6938,60112.0
2022-09-21 14:00:00,102.75,102.75,100.86,101.53,158338.0,97.6653,97.6653,95.8688,96.5056,158338.0
2022-09-21 14:10:00,101.58,101.75,100.74,100.96,82010.0,96.5532,96.7148,95.7547,95.9638,82010.0
2022-09-21 14:20:00,100.96,101.6,100.91,101.18,42314.0,95.9638,96.5722,95.9163,96.173,42314.0
2022-09-21 14:30:00,101.1,102.41,100.89,101.85,79530.0,96.0969,97.3421,95.8973,96.8098,79530.0
2022-09-21 14:40:00,101.82,103.4,101.49,102.55,71424.0,96.7813,98.2831,96.4676,97.4752,71424.0
2022-09-21 14:50:00,102.57,102.91,102.13,102.57,72630.0,97.4942,97.8173,97.0759,97.4942,72630.0
2022-09-21 15:00:00,102.61,102.8,101.77,101.81,49099.0,97.5322,97.7128,96.7338,96.7718,49099.0
2022-09-21 15:10:00,101.77,102.12,100.73,101.5,68330.0,96.7338,97.0664,95.7452,96.4771,68330.0
2022-09-21 15:20:00,101.45,101.46,100.61,100.63,66265.0,96.4296,96.4391,95.6312,95.6502,66265.0
2022-09-21 15:30:00,100.61,100.78,99.92,99.99,97127.0,95.6312,95.7928,94.9753,95.0418,97127.0
2022-09-21 15:40:00,99.98,100.08,99.4,99.67,145726.0,95.0323,95.1274,94.481,94.7377,145726.0
2022-09-21 15:50:00,99.71,99.91,99.44,99.44,415163.0,94.7757,94.9658,94.5191,94.5191,415163.0
2022-09-22 09:30:00,99.62,99.96,97.93,98.12,55145.0,94.6902,95.0133,93.0838,93.2644,55145.0
2022-09-22 09:40:00,98.15,98.19,97.42,97.66,65580.0,93.2929,93.3309,92.599,92.8272,65580.0
2022-09-22 09:50:00,97.62,97.92,97.17,97.23,62681.0,92.7891,93.0743,92.3614,92.4184,62681.0
2022-09-22 10:00:00,97.23,97.57,97.05,97.46,55684.0,92.4184,92.7416,92.2473,92.637,55684.0
2022-09-22 10:10:00,97.42,97.94,97.22,97.51,17813.0,92.599,93.0933,92.4089,92.6846,17813.0
2022-09-22 10:20:00,97.5,97.5,97.01,97.27,36387.0,92.6751,92.6751,92.2093,92.4565,36387.0
2022-09-22 10:30:00,97.27,97.47,97.0,97.08,28992.0,92.4565,92.6466,92.1998,92.2759,28992.0
2022-09-22 10:40:00,97.05,97.06,96.7,96.77,39955.0,92.2473,92.2568,91.9147,91.9812,39955.0
2022-09-22 10:50:00,96.72,96.95,96.57,96.81,66981.0,91.9337,92.1523,91.7911,92.0192,66981.0
2022-09-22 11:00:00,96.79,96.81,96.44,96.64,51243.0,92.0002,92.0192,91.6675,91.8576,51243.0
2022-09-22 11:10:00,96.63,96.67,96.19,96.45,61179.0,91.8481,91.8861,91.4299,91.677,61179.0
2022-09-22 11:20:00,96.4,96.77,96.33,96.77,24000.0,91.6295,91.9812,91.563,91.9812,24000.0
2022-09-22 11:30:00,96.69,96.95,96.61,96.64,26612.0,91.9052,92.1523,91.8291,91.8576,26612.0
2022-09-22 11:40:00,96.63,96.82,96.47,96.78,24219.0,91.8481,92.0287,91.696,91.9907,24219.0
2022-09-22 11:50:00,96.75,96.78,96.39,96.43,13349.0,91.9622,91.9907,91.62,91.658,13349.0
2022-09-22 12:00:00,96.41,96.51,96.28,96.33,22891.0,91.639,91.7341,91.5154,91.563,22891.0
2022-09-22 12:10:00,96.33,96.34,95.84,96.08,45499.0,91.563,91.5725,91.0972,91.3253,45499.0
2022-09-22 12:20:00,96.05,96.68,96.01,96.32,32348.0,91.2968,91.8956,91.2588,91.5535,32348.0
2022-09-22 12:30:00,96.32,96.35,96.11,96.29,15321.0,91.5535,91.582,91.3539,91.5249,15321.0
2022-09-22 12:40:00,96.27,96.54,96.23,96.31,17063.0,91.5059,91.7626,91.4679,91.544,17063.0
2022-09-22 12:50:00,96.31,96.59,96.28,96.41,15560.0,91.544,91.8101,91.5154,91.639,15560.0
2022-09-22 13:00:00,96.4,96.45,96.17,96.17,46252.0,91.6295,91.677,91.4109,91.4109,46252.0
2022-09-22 13:10:00,96.14,96.25,95.86,95.95,19212.0,91.3824,91.4869,91.1162,91.2018,19212.0
2022-09-22 13:20:00,95.89,96.17,95.86,96.16,18758.0,91.1447,91.4109,91.1162,91.4014,18758.0
2022-09-22 13:30:00,96.19,96.29,96.07,96.12,38123.0,91.4299,91.5249,91.3158,91.3634,38123.0
2022-09-22 13:40:00,96.09,96.14,95.74,95.94,22789.0,91.3348,91.3824,91.0022,91.1923,22789.0
2022-09-22 13:50:00,95.95,96.11,95.86,95.98,27872.0,91.2018,91.3539,91.1162,91.2303,27872.0
2022-09-22 14:00:00,95.91,95.98,95.48,95.51,29247.0,91.1638,91.2303,90.755,90.7835,29247.0
2022-09-22 14:10:00,95.5,95.75,95.48,95.63,21777.0,90.774,91.0117,90.755,90.8976,21777.0
2022-09-22 14:20:00,95.63,95.67,95.35,95.59,36206.0,90.8976,90.9356,90.6315,90.8596,36206.0
2022-09-22 14:30:00,95.59,95.89,95.46,95.89,22767.0,90.8596,91.1447,90.736,91.1447,22767.0
2022-09-22 14:40:00,95.91,95.93,95.65,95.68,31634.0,91.1638,91.1828,90.9166,90.9451,31634.0
2022-09-22 14:50:00,95.68,96.24,95.64,96.05,43882.0,90.9451,91.4774,90.9071,91.2968,43882.0
2022-09-22 15:00:00,96.07,96.39,96.06,96.21,28331.0,91.3158,91.62,91.3063,91.4489,28331.0
2022-09-22 15:10:00,96.25,96.51,96.21,96.35,23400.0,91.4869,91.7341,91.4489,91.582,23400.0
2022-09-22 15:20:00,96.36,96.36,96.06,96.28,35852.0,91.5915,91.5915,91.3063,91.5154,35852.0
2022-09-22 15:30:00,96.3,96.47,96.19,96.29,52846.0,91.5345,91.696,91.4299,91.5249,52846.0
2022-09-22 15:40:00,96.26,96.52,96.08,96.5,68802.0,91.4964,91.7436,91.3253,91.7246,68802.0
2022-09-22 15:50:00,96.47,96.5,95.38,95.45,226366.0,91.696,91.7246,90.66,90.7265,226366.0
2022-09-23 09:30:00,93.74,95.0,93.6,94.35,81917.0,89.1011,90.2988,88.9681,89.681,81917.0
2022-09-23 09:40:00,94.28,94.71,94.04,94.07,25414.0,89.6144,90.0231,89.3863,89.4148,25414.0
2022-09-23 09:50:00,94.1,94.17,93.55,93.64,27641.0,89.4433,89.5099,88.9205,89.0061,27641.0
2022-09-23 10:00:00,93.65,93.83,93.5,93.71,39239.0,89.0156,89.1867,88.873,89.0726,39239.0
2022-09-23 10:10:00,93.73,93.87,93.22,93.23,34489.0,89.0916,89.2247,88.6069,88.6164,34489.0
2022-09-23 10:20:00,93.1,93.24,92.86,93.24,34047.0,88.4928,88.6259,88.2647,88.6259,34047.0
2022-09-23 10:30:00,93.22,93.34,92.82,92.96,30981.0,88.6069,88.7209,88.2267,88.3597,30981.0
2022-09-23 10:40:00,92.95,93.12,92.85,93.05,22592.0,88.3502,88.5118,88.2552,88.4453,22592.0
2022-09-23 10:50:00,92.99,93.19,92.89,92.92,26146.0,88.3883,88.5784,88.2932,88.3217,26146.0
2022-09-23 11:00:00,92.91,93.46,92.85,93.46,21119.0,88.3122,88.835,88.2552,88.835,21119.0
2022-09-23 11:10:00,93.46,93.51,93.24,93.4,23279.0,88.835,88.8825,88.6259,88.778,23279.0
2022-09-23 11:20:00,93.37,93.67,93.28,93.39,24170.0,88.7494,89.0346,88.6639,88.7685,24170.0
2022-09-23 11:30:00,93.39,93.49,93.14,93.24,18261.0,88.7685,88.8635,88.5308,88.6259,18261.0
2022-09-23 11:40:00,93.19,93.21,92.57,92.58,97758.0,88.5784,88.5974,87.989,87.9985,97758.0
2022-09-23 11:50:00,92.62,92.82,92.55,92.82,19916.0,88.0366,88.2267,87.97,88.2267,19916.0
2022-09-23 12:00:00,92.77,92.77,92.5,92.68,19545.0,88.1791,88.1791,87.9225,88.0936,19545.0
2022-09-23 12:10:00,92.68,92.85,92.58,92.76,14877.0,88.0936,88.2552,87.9985,88.1696,14877.0
2022-09-23 12:20:00,92.74,92.77,92.48,92.51,27991.0,88.1506,88.1791,87.9035,87.932,27991.0
2022-09-23 12:30:00,92.51,92.54,92.19,92.52,26474.0,87.932,87.9605,87.6278,87.9415,26474.0
2022-09-23 12:40:00,92.53,92.7,92.28,92.7,22812.0,87.951,88.1126,87.7134,88.1126,22812.0
2022-09-23 12:50:00,92.69,93.2,92.68,93.16,28988.0,88.1031,88.5879,88.0936,88.5498,28988.0
2022-09-23 13:00:00,93.14,93.32,93.08,93.15,20486.0,88.5308,88.7019,88.4738,88.5403,20486.0
2022-09-23 13:10:00,93.09,93.27,93.05,93.2,14461.0,88.4833,88.6544,88.4453,88.5879,14461.0
2022-09-23 13:20:00,93.2,93.2,92.84,92.85,22257.0,88.5879,88.5879,88.2457,88.2552,22257.0
2022-09-23 13:30:00,92.84,93.09,92.74,92.95,27274.0,88.2457,88.4833,88.1506,88.3502,27274.0
2022-09-23 13:40:00,92.96,92.99,92.74,92.92,25227.0,88.3597,88.3883,88.1506,88.3217,25227.0
2022-09-23 13:50:00,92.88,93.13,92.86,93.02,26951.0,88.2837,88.5213,88.2647,88.4168,26951.0
2022-09-23 14:00:00,93.01,93.48,92.89,93.22,54593.0,88.4073,88.854,88.2932,88.6069,54593.0
2022-09-23 14:10:00,93.23,93.29,92.51,92.53,31396.0,88.6164,88.6734,87.932,87.951,31396.0
2022-09-23 14:20:00,92.55,92.89,92.47,92.86,20643.0,87.97,88.2932,87.894,88.2647,20643.0
2022-09-23 14:30:00,92.86,92.86,92.45,92.49,18005.0,88.2647,88.2647,87.875,87.913,18005.0
2022-09-23 14:40:00,92.48,92.72,92.38,92.58,28589.0,87.9035,88.1316,87.8084,87.9985,28589.0
2022-09-23 14:50:00,92.54,92.62,92.25,92.33,30963.0,87.9605,88.0366,87.6849,87.7609,30963.0
2022-09-23 15:00:00,92.34,93.2,92.31,93.07,34336.0,87.7704,88.5879,87.7419,88.4643,34336.0
2022-09-23 15:10:00,93.09,93.18,92.79,93.02,25033.0,88.4833,88.5689,88.1982,88.4168,25033.0
2022-09-23 15:20:00,92.99,93.1,92.79,93.01,55700.0,88.3883,88.4928,88.1982,88.4073,55700.0
2022-09-23 15:30:00,93.01,93.33,92.93,93.33,63060.0,88.4073,88.7114,88.3312,88.7114,63060.0
2022-09-23 15:40:00,93.33,93.7,93.21,93.47,86527.0,88.7114,89.0631,88.5974,88.8445,86527.0
2022-09-23 15:50:00,93.48,93.91,93.29,93.85,182570.0,88.854,89.2627,88.6734,89.2057,182570.0
2022-09-26 09:30:00,92.95,94.65,92.42,94.06,62953.0,88.3502,89.9661,87.8465,89.4053,62953.0
2022-09-26 09:40:00,94.03,94.12,92.93,93.34,21249.0,89.3768,89.4623,88.3312,88.7209,21249.0
2022-09-26 09:50:00,93.36,93.84,93.26,93.45,35815.0,88.7399,89.1962,88.6449,88.8255,35815.0
2022-09-26 10:00:00,93.42,93.47,92.74,92.84,57561.0,88.797,88.8445,88.1506,88.2457,57561.0
2022-09-26 10:10:00,92.84,93.88,92.57,93.75,21275.0,88.2457,89.2342,87.989,89.1106,21275.0
2022-09-26 10:20:00,93.73,93.9,93.59,93.75,10534.0,89.0916,89.2532,88.9586,89.1106,10534.0
2022-09-26 10:30:00,93.75,93.75,93.2,93.52,30870.0,89.1106,89.1106,88.5879,88.892,30870.0
2022-09-26 10:40:00,93.59,93.68,93.21,93.37,31868.0,88.9586,89.0441,88.5974,88.7494,31868.0
2022-09-26 10:50:00,93.39,93.47,93.17,93.36,20655.0,88.7685,88.8445,88.5593,88.7399,20655.0
2022-09-26 11:00:00,93.32,93.4,92.62,92.62,31341.0,88.7019,88.778,88.0366,88.0366,31341.0
2022-09-26 11:10:00,92.55,92.69,92.39,92.39,21213.0,87.97,88.1031,87.8179,87.8179,21213.0
2022-09-26 11:20:00,92.39,92.51,92.19,92.22,16439.0,87.8179,87.932,87.6278,87.6564,16439.0
2022-09-26 11:30:00,92.21,92.49,92.19,92.26,14681.0,87.6469,87.913,87.6278,87.6944,14681.0
2022-09-26 11:40:00,92.26,92.52,92.05,92.27,22182.0,87.6944,87.9415,87.4948,87.7039,22182.0
2022-09-26 11:50:00,92.19,92.32,92.07,92.18,21312.0,87.6278,87.7514,87.5138,87.6183,21312.0
2022-09-26 12:00:00,92.1,92.16,91.99,92.13,25142.0,87.5423,87.5993,87.4377,87.5708,25142.0
2022-09-26 12:10:00,92.07,92.35,92.06,92.31,16943.0,87.5138,87.7799,87.5043,87.7419,16943.0
2022-09-26 12:20:00,92.29,92.31,91.77,91.81,25624.0,87.7229,87.7419,87.2286,87.2666,25624.0
2022-09-26 12:30:00,91.76,91.8,91.31,91.31,23550.0,87.2191,87.2571,86.7914,86.7914,23550.0
2022-09-26 12:40:00,91.31,91.62,91.23,91.54,20537.0,86.7914,87.0861,86.7154,87.01,20537.0
2022-09-26 12:50:00,91.56,91.89,91.55,91.81,16532.0,87.029,87.3427,87.0195,87.2666,16532.0
2022-09-26 13:00:00,91.79,91.82,91.24,91.3,16346.0,87.2476,87.2762,86.7249,86.7819,16346.0
2022-09-26 13:10:00,91.27,91.29,90.87,91.01,28486.0,86.7534,86.7724,86.3732,86.5062,28486.0
2022-09-26 13:20:00,90.96,91.1,90.85,91.01,22874.0,86.4587,86.5918,86.3542,86.5062,22874.0
2022-09-26 13:30:00,91.03,91.39,91.02,91.32,47072.0,86.5252,86.8674,86.5157,86.8009,47072.0
2022-09-26 13:40:00,91.29,91.46,91.16,91.31,24627.0,86.7724,86.934,86.6488,86.7914,24627.0
2022-09-26 13:50:00,91.28,91.54,90.99,90.99,45709.0,86.7629,87.01,86.4872,86.4872,45709.0
2022-09-26 14:00:00,90.97,91.54,90.91,91.47,16032.0,86.4682,87.01,86.4112,86.9435,16032.0
2022-09-26 14:10:00,91.54,91.57,91.27,91.44,15215.0,87.01,87.0385,86.7534,86.915,15215.0
2022-09-26 14:20:00,91.35,91.45,91.1,91.17,13318.0,86.8294,86.9245,86.5918,86.6583,13318.0
2022-09-26 14:30:00,91.15,91.45,91.15,91.32,21343.0,86.6393,86.9245,86.6393,86.8009,21343.0
2022-09-26 14:40:00,91.39,91.95,91.26,91.88,23291.0,86.8674,87.3997,86.7439,87.3332,23291.0
2022-09-26 14:50:00,91.85,92.0,91.68,91.9,47993.0,87.3047,87.4472,87.1431,87.3522,47993.0
2022-09-26 15:00:00,91.87,92.01,91.67,91.96,17812.0,87.3237,87.4568,87.1336,87.4092,17812.0
2022-09-26 15:10:00,91.98,92.09,91.63,91.95,33050.0,87.4282,87.5328,87.0956,87.3997,33050.0
2022-09-26 15:20:00,91.95,92.0,91.56,91.7,54634.0,87.3997,87.4472,87.029,87.1621,54634.0
2022-09-26 15:30:00,91.68,91.74,91.42,91.53,66583.0,87.1431,87.2001,86.8959,87.0005,66583.0
2022-09-26 15:40:00,91.5,91.99,91.35,91.86,128081.0,86.972,87.4377,86.8294,87.3142,128081.0
2022-09-26 15:50:00,91.82,92.02,91.22,91.3,335245.0,87.2762,87.4663,86.7058,86.7819,335245.0
2022-09-27 09:30:00,92.99,93.45,92.4,93.44,61461.0,88.3883,88.8255,87.8275,88.816,61461.0
2022-09-27 09:40:00,93.43,93.43,91.97,92.05,29552.0,88.8065,88.8065,87.4187,87.4948,29552.0
2022-09-27 09:50:00,92.01,92.87,91.89,92.66,29541.0,87.4568,88.2742,87.3427,88.0746,29541.0
2022-09-27 10:00:00,92.66,92.81,91.93,92.08,34241.0,88.0746,88.2172,87.3807,87.5233,34241.0
2022-09-27 10:10:00,92.05,92.58,92.05,92.37,31552.0,87.4948,87.9985,87.4948,87.7989,31552.0
2022-09-27 10:20:00,92.34,92.91,92.27,92.47,32003.0,87.7704,88.3122,87.7039,87.894,32003.0
2022-09-27 10:30:00,92.51,93.07,92.51,92.78,40684.0,87.932,88.4643,87.932,88.1886,40684.0
2022-09-27 10:40:00,92.79,93.09,92.67,92.91,45636.0,88.1982,88.4833,88.0841,88.3122,45636.0
2022-09-27 10:50:00,92.92,93.1,92.7,92.98,50184.0,88.3217,88.4928,88.1126,88.3787,50184.0
2022-09-27 11:00:00,93.0,93.19,92.71,93.16,29880.0,88.3978,88.5784,88.1221,88.5498,29880.0
2022-09-27 11:10:00,93.2,93.25,92.42,92.48,34322.0,88.5879,88.6354,87.8465,87.9035,34322.0
2022-09-27 11:20:00,92.48,92.58,91.91,92.06,72106.0,87.9035,87.9985,87.3617,87.5043,72106.0
2022-09-27 11:30:00,92.08,92.32,91.99,92.28,22133.0,87.5233,87.7514,87.4377,87.7134,22133.0
2022-09-27 11:40:00,92.29,92.32,91.88,91.95,29794.0,87.7229,87.7514,87.3332,87.3997,29794.0
2022-09-27 11:50:00,91.93,92.07,91.65,91.65,24369.0,87.3807,87.5138,87.1146,87.1146,24369.0
2022-09-27 12:00:00,91.62,91.62,90.99,90.99,40251.0,87.0861,87.0861,86.4872,86.4872,40251.0
2022-09-27 12:10:00,90.97,90.98,90.49,90.49,32190.0,86.4682,86.4777,86.012,86.012,32190.0
2022-09-27 12:20:00,90.43,90.8,90.4,90.68,20842.0,85.9549,86.3066,85.9264,86.1926,20842.0
2022-09-27 12:30:00,90.65,90.92,90.48,90.53,14504.0,86.1641,86.4207,86.0025,86.05,14504.0
2022-09-27 12:40:00,90.5,90.63,90.41,90.63,28555.0,86.0215,86.145,85.9359,86.145,28555.0
2022-09-27 12:50:00,90.61,90.88,90.37,90.83,26000.0,86.126,86.3827,85.8979,86.3351,26000.0
2022-09-27 13:00:00,90.8,90.8,90.27,90.52,32167.0,86.3066,86.3066,85.8029,86.0405,32167.0
2022-09-27 13:10:00,90.53,90.8,90.4,90.73,19379.0,86.05,86.3066,85.9264,86.2401,19379.0
2022-09-27 13:20:00,90.75,90.76,90.43,90.56,18025.0,86.2591,86.2686,85.9549,86.0785,18025.0
2022-09-27 13:30:00,90.54,90.71,90.45,90.49,21123.0,86.0595,86.2211,85.9739,86.012,21123.0
2022-09-27 13:40:00,90.47,90.67,90.31,90.57,29055.0,85.993,86.1831,85.8409,86.088,29055.0
2022-09-27 13:50:00,90.54,90.8,90.45,90.78,31470.0,86.0595,86.3066,85.9739,86.2876,31470.0
2022-09-27 14:00:00,90.78,91.15,90.76,90.92,22779.0,86.2876,86.6393,86.2686,86.4207,22779.0
2022-09-27 14:10:00,90.96,90.97,90.56,90.59,26451.0,86.4587,86.4682,86.0785,86.107,26451.0
2022-09-27 14:20:00,90.58,90.94,90.58,90.92,24506.0,86.0975,86.4397,86.0975,86.4207,24506.0
2022-09-27 14:30:00,90.88,91.29,90.73,91.26,26167.0,86.3827,86.7724,86.2401,86.7439,26167.0
2022-09-27 14:40:00,91.26,91.57,91.08,91.54,40678.0,86.7439,87.0385,86.5728,87.01,40678.0
2022-09-27 14:50:00,91.56,91.59,91.36,91.51,28748.0,87.029,87.0575,86.8389,86.9815,28748.0
2022-09-27 15:00:00,91.52,91.52,91.12,91.39,43592.0,86.991,86.991,86.6108,86.8674,43592.0
2022-09-27 15:10:00,91.37,91.6,91.19,91.59,36233.0,86.8484,87.067,86.6773,87.0575,36233.0
2022-09-27 15:20:00,91.56,91.59,91.2,91.32,36203.0,87.029,87.0575,86.6868,86.8009,36203.0
2022-09-27 15:30:00,91.33,91.35,91.02,91.02,52429.0,86.8104,86.8294,86.5157,86.5157,52429.0
2022-09-27 15:40:00,91.01,91.37,90.98,91.19,76779.0,86.5062,86.8484,86.4777,86.6773,76779.0
2022-09-27 15:50:00,91.17,91.59,91.13,91.43,259705.0,86.6583,87.0575,86.6203,86.9055,259705.0
2022-09-28 09:30:00,92.07,92.59,91.42,92.36,59987.0,87.5138,88.008,86.8959,87.7894,59987.0
2022-09-28 09:40:00,92.37,92.91,92.36,92.69,35723.0,87.7989,88.3122,87.7894,88.1031,35723.0
2022-09-28 09:50:00,92.71,93.55,92.71,93.27,41729.0,88.1221,88.9205,88.1221,88.6544,41729.0
2022-09-28 10:00:00,93.31,93.7,93.06,93.06,47021.0,88.6924,89.0631,88.4548,88.4548,47021.0
2022-09-28 10:10:00,93.09,93.1,92.53,92.86,25437.0,88.4833,88.4928,87.951,88.2647,25437.0
2022-09-28 10:20:00,92.84,93.73,92.84,93.63,28004.0,88.2457,89.0916,88.2457,88.9966,28004.0
2022-09-28 10:30:00,93.69,94.19,93.6,93.8,47065.0,89.0536,89.5289,88.9681,89.1582,47065.0
2022-09-28 10:40:00,93.81,94.06,93.61,93.94,30048.0,89.1677,89.4053,88.9776,89.2912,30048.0
2022-09-28 10:50:00,93.96,93.99,93.73,93.76,29861.0,89.3103,89.3388,89.0916,89.1201,29861.0
2022-09-28 11:00:00,93.73,94.1,93.55,93.94,23792.0,89.0916,89.4433,88.9205,89.2912,23792.0
2022-09-28 11:10:00,93.95,94.16,93.77,93.94,43556.0,89.3007,89.5004,89.1297,89.2912,43556.0
2022-09-28 11:20:00,93.94,94.52,93.94,94.33,92259.0,89.2912,89.8425,89.2912,89.6619,92259.0
2022-09-28 11:30:00,94.31,94.42,94.1,94.24,81912.0,89.6429,89.7475,89.4433,89.5764,81912.0
2022-09-28 11:40:00,94.29,94.88,94.17,94.85,104427.0,89.6239,90.1847,89.5099,90.1562,104427.0
2022-09-28 11:50:00,94.86,94.99,94.77,94.81,53290.0,90.1657,90.2893,90.0802,90.1182,53290.0
2022-09-28 12:00:00,94.83,94.94,94.53,94.86,31363.0,90.1372,90.2418,89.852,90.1657,31363.0
2022-09-28 12:10:00,94.85,95.13,94.8,95.13,54910.0,90.1562,90.4224,90.1087,90.4224,54910.0
2022-09-28 12:20:00,95.11,95.15,94.66,94.68,75882.0,90.4033,90.4414,89.9756,89.9946,75882.0
2022-09-28 12:30:00,94.66,94.67,94.23,94.3,31155.0,89.9756,89.9851,89.5669,89.6334,31155.0
2022-09-28 12:40:00,94.28,94.79,94.2,94.68,37262.0,89.6144,90.0992,89.5384,89.9946,37262.0
2022-09-28 12:50:00,94.7,94.74,94.52,94.71,55128.0,90.0136,90.0517,89.8425,90.0231,55128.0
2022-09-28 13:00:00,94.73,95.06,94.61,95.02,35460.0,90.0421,90.3558,89.9281,90.3178,35460.0
2022-09-28 13:10:00,94.99,95.15,94.9,95.15,30472.0,90.2893,90.4414,90.2037,90.4414,30472.0
2022-09-28 13:20:00,95.11,95.17,94.84,94.88,28178.0,90.4033,90.4604,90.1467,90.1847,28178.0
2022-09-28 13:30:00,94.86,95.14,94.81,94.92,27247.0,90.1657,90.4319,90.1182,90.2227,27247.0
2022-09-28 13:40:00,94.9,94.99,94.69,94.79,42772.0,90.2037,90.2893,90.0041,90.0992,42772.0
2022-09-28 13:50:00,94.78,95.03,94.74,94.89,35254.0,90.0897,90.3273,90.0517,90.1942,35254.0
2022-09-28 14:00:00,94.88,95.07,94.82,94.97,33827.0,90.1847,90.3653,90.1277,90.2703,33827.0
2022-09-28 14:10:00,94.99,95.02,94.83,94.94,43245.0,90.2893,90.3178,90.1372,90.2418,43245.0
2022-09-28 14:20:00,94.91,94.93,94.81,94.9,24342.0,90.2132,90.2323,90.1182,90.2037,24342.0
2022-09-28 14:30:00,94.9,95.28,94.9,95.27,28549.0,90.2037,90.5649,90.2037,90.5554,28549.0
2022-09-28 14:40:00,95.26,95.26,94.87,95.01,31938.0,90.5459,90.5459,90.1752,90.3083,31938.0
2022-09-28 14:50:00,95.03,95.28,95.03,95.2,46801.0,90.3273,90.5649,90.3273,90.4889,46801.0
2022-09-28 15:00:00,95.19,95.66,95.14,95.64,61413.0,90.4794,90.9261,90.4319,90.9071,61413.0
2022-09-28 15:10:00,95.63,95.64,95.15,95.16,25600.0,90.8976,90.9071,90.4414,90.4509,25600.0
2022-09-28 15:20:00,95.17,95.39,95.1,95.34,33661.0,90.4604,90.6695,90.3938,90.622,33661.0
2022-09-28 15:30:00,95.35,95.63,95.33,95.37,57185.0,90.6315,90.8976,90.6125,90.6505,57185.0
2022-09-28 15:40:00,95.36,95.56,95.28,95.37,95787.0,90.641,90.8311,90.5649,90.6505,95787.0
2022-09-28 15:50:00,95.33,95.44,94.96,95.01,294910.0,90.6125,90.717,90.2608,90.3083,294910.0
2022-09-29 09:30:00,93.4,94.12,92.93,93.4,65654.0,88.778,89.4623,88.3312,88.778,65654.0
2022-09-29 09:40:00,93.4,93.45,92.5,92.56,54774.0,88.778,88.8255,87.9225,87.9795,54774.0
2022-09-29 09:50:00,92.63,92.94,92.49,92.85,28932.0,88.0461,88.3407,87.913,88.2552,28932.0
2022-09-29 10:00:00,92.87,92.91,92.33,92.63,41825.0,88.2742,88.3122,87.7609,88.0461,41825.0
2022-09-29 10:10:00,92.58,92.68,91.94,92.38,95442.0,87.9985,88.0936,87.3902,87.8084,95442.0
2022-09-29 10:20:00,92.38,93.05,92.21,93.04,41644.0,87.8084,88.4453,87.6469,88.4358,41644.0
2022-09-29 10:30:00,93.09,93.1,92.65,92.98,26962.0,88.4833,88.4928,88.0651,88.3787,26962.0
2022-09-29 10:40:00,92.98,93.52,92.95,93.4,73710.0,88.3787,88.892,88.3502,88.778,73710.0
2022-09-29 10:50:00,93.38,93.72,93.3,93.45,25658.0,88.759,89.0821,88.6829,88.8255,25658.0
2022-09-29 11:00:00,93.44,93.92,93.41,93.92,36422.0,88.816,89.2722,88.7875,89.2722,36422.0
2022-09-29 11:10:00,93.91,93.91,93.5,93.7,28054.0,89.2627,89.2627,88.873,89.0631,28054.0
2022-09-29 11:20:00,93.69,93.74,93.46,93.73,22672.0,89.0536,89.1011,88.835,89.0916,22672.0
2022-09-29 11:30:00,93.69,93.88,93.59,93.76,10605.0,89.0536,89.2342,88.9586,89.1201,10605.0
2022-09-29 11:40:00,93.75,93.88,93.63,93.86,18234.0,89.1106,89.2342,88.9966,89.2152,18234.0
2022-09-29 11:50:00,93.87,94.38,93.84,94.15,21147.0,89.2247,89.7095,89.1962,89.4908,21147.0
2022-09-29 12:00:00,94.1,94.45,94.03,94.45,29748.0,89.4433,89.776,89.3768,89.776,29748.0
2022-09-29 12:10:00,94.47,94.47,93.93,93.96,11030.0,89.795,89.795,89.2817,89.3103,11030.0
2022-09-29 12:20:00,94.02,94.02,93.68,93.84,53185.0,89.3673,89.3673,89.0441,89.1962,53185.0
2022-09-29 12:30:00,93.84,94.32,93.84,94.28,23969.0,89.1962,89.6524,89.1962,89.6144,23969.0
2022-09-29 12:40:00,94.28,94.28,93.83,93.89,17384.0,89.6144,89.6144,89.1867,89.2437,17384.0
2022-09-29 12:50:00,93.86,93.96,93.6,93.67,18144.0,89.2152,89.3103,88.9681,89.0346,18144.0
2022-09-29 13:00:00,93.67,93.67,93.42,93.44,20385.0,89.0346,89.0346,88.797,88.816,20385.0
2022-09-29 13:10:00,93.42,93.65,93.4,93.5,14898.0,88.797,89.0156,88.778,88.873,14898.0
2022-09-29 13:20:00,93.5,93.66,93.37,93.58,16351.0,88.873,89.0251,88.7494,88.9491,16351.0
2022-09-29 13:30:00,93.56,93.78,93.45,93.62,29277.0,88.93,89.1392,88.8255,88.9871,29277.0
2022-09-29 13:40:00,93.59,93.59,93.32,93.33,9185.0,88.9586,88.9586,88.7019,88.7114,9185.0
2022-09-29 13:50:00,93.34,93.36,92.92,92.95,18567.0,88.7209,88.7399,88.3217,88.3502,18567.0
2022-09-29 14:00:00,92.95,93.06,92.76,93.03,29147.0,88.3502,88.4548,88.1696,88.4263,29147.0
2022-09-29 14:10:00,93.03,93.08,92.93,93.02,12601.0,88.4263,88.4738,88.3312,88.4168,12601.0
2022-09-29 14:20:00,93.02,93.25,92.96,93.23,18358.0,88.4168,88.6354,88.3597,88.6164,18358.0
2022-09-29 14:30:00,93.18,93.43,93.06,93.32,13444.0,88.5689,88.8065,88.4548,88.7019,13444.0
2022-09-29 14:40:00,93.33,93.38,93.08,93.13,15218.0,88.7114,88.759,88.4738,88.5213,15218.0
2022-09-29 14:50:00,93.13,93.17,92.87,92.88,16513.0,88.5213,88.5593,88.2742,88.2837,16513.0
2022-09-29 15:00:00,92.86,93.07,92.85,92.94,36155.0,88.2647,88.4643,88.2552,88.3407,36155.0
2022-09-29 15:10:00,92.93,93.53,92.89,93.47,30716.0,88.3312,88.9015,88.2932,88.8445,30716.0
2022-09-29 15:20:00,93.44,93.5,93.21,93.25,56111.0,88.816,88.873,88.5974,88.6354,56111.0
2022-09-29 15:30:00,93.24,93.76,93.2,93.56,66361.0,88.6259,89.1201,88.5879,88.93,66361.0
2022-09-29 15:40:00,93.59,93.8,93.51,93.61,64260.0,88.9586,89.1582,88.8825,88.9776,64260.0
2022-09-29 15:50:00,93.62,93.76,93.44,93.64,210524.0,88.9871,89.1201,88.816,89.0061,210524.0
2022-09-30 09:30:00,93.79,94.05,92.53,92.87,32567.0,89.1487,89.3958,87.951,88.2742,32567.0
2022-09-30 09:40:00,92.84,93.39,92.5,92.95,22601.0,88.2457,88.7685,87.9225,88.3502,22601.0
2022-09-30 09:50:00,92.98,93.9,92.94,93.68,11711.0,88.3787,89.2532,88.3407,89.0441,11711.0
2022-09-30 10:00:00,93.76,93.91,93.29,93.88,15112.0,89.1201,89.2627,88.6734,89.2342,15112.0
2022-09-30 10:10:00,93.92,94.23,93.38,93.72,26094.0,89.2722,89.5669,88.759,89.0821,26094.0
2022-09-30 10:20:00,93.67,93.72,93.29,93.71,22982.0,89.0346,89.0821,88.6734,89.0726,22982.0
2022-09-30 10:30:00,93.71,94.39,93.69,94.12,28165.0,89.0726,89.719,89.0536,89.4623,28165.0
2022-09-30 10:40:00,94.12,94.16,93.86,93.99,29535.0,89.4623,89.5004,89.2152,89.3388,29535.0
2022-09-30 10:50:00,94.02,94.23,93.87,94.16,21813.0,89.3673,89.5669,89.2247,89.5004,21813.0
2022-09-30 11:00:00,94.19,94.61,93.82,94.53,23498.0,89.5289,89.9281,89.1772,89.852,23498.0
2022-09-30 11:10:00,94.57,94.58,94.33,94.5,21907.0,89.8901,89.8996,89.6619,89.8235,21907.0
2022-09-30 11:20:00,94.48,94.53,94.22,94.22,21394.0,89.8045,89.852,89.5574,89.5574,21394.0
2022-09-30 11:30:00,94.26,94.37,94.08,94.11,14610.0,89.5954,89.7,89.4243,89.4528,14610.0
2022-09-30 11:40:00,94.1,94.11,93.57,93.61,18345.0,89.4433,89.4528,88.9396,88.9776,18345.0
2022-09-30 11:50:00,93.6,93.6,93.27,93.39,25478.0,88.9681,88.9681,88.6544,88.7685,25478.0
2022-09-30 12:00:00,93.36,93.36,93.05,93.08,22727.0,88.7399,88.7399,88.4453,88.4738,22727.0
2022-09-30 12:10:00,93.06,93.39,93.06,93.24,15949.0,88.4548,88.7685,88.4548,88.6259,15949.0
2022-09-30 12:20:00,93.22,93.29,93.04,93.16,9820.0,88.6069,88.6734,88.4358,88.5498,9820.0
2022-09-30 12:30:00,93.11,93.45,93.11,93.45,10145.0,88.5023,88.8255,88.5023,88.8255,10145.0
2022-09-30 12:40:00,93.42,93.51,93.26,93.48,14384.0,88.797,88.8825,88.6449,88.854,14384.0
2022-09-30 12:50:00,93.51,93.53,93.33,93.43,9047.0,88.8825,88.9015,88.7114,88.8065,9047.0
2022-09-30 13:00:00,93.46,93.55,93.33,93.49,10120.0,88.835,88.9205,88.7114,88.8635,10120.0
2022-09-30 13:10:00,93.53,93.64,93.38,93.42,12894.0,88.9015,89.0061,88.759,88.797,12894.0
2022-09-30 13:20:00,93.4,93.74,93.39,93.71,10552.0,88.778,89.1011,88.7685,89.0726,10552.0
2022-09-30 13:30:00,93.69,93.75,93.3,93.32,34020.0,89.0536,89.1106,88.6829,88.7019,34020.0
2022-09-30 13:40:00,93.34,93.42,93.13,93.16,22297.0,88.7209,88.797,88.5213,88.5498,22297.0
2022-09-30 13:50:00,93.15,93.38,93.07,93.3,22871.0,88.5403,88.759,88.4643,88.6829,22871.0
2022-09-30 14:00:00,93.26,93.35,93.08,93.33,25891.0,88.6449,88.7304,88.4738,88.7114,25891.0
2022-09-30 14:10:00,93.36,93.61,93.35,93.5,23879.0,88.7399,88.9776,88.7304,88.873,23879.0
2022-09-30 14:20:00,93.49,93.61,93.25,93.39,17460.0,88.8635,88.9776,88.6354,88.7685,17460.0
2022-09-30 14:30:00,93.42,93.42,93.21,93.37,28825.0,88.797,88.797,88.5974,88.7494,28825.0
2022-09-30 14:40:00,93.4,93.4,92.76,92.95,27186.0,88.778,88.778,88.1696,88.3502,27186.0
2022-09-30 14:50:00,92.94,93.04,92.67,92.77,19794.0,88.3407,88.4358,88.0841,88.1791,19794.0
2022-09-30 15:00:00,92.77,93.23,92.7,92.95,18188.0,88.1791,88.6164,88.1126,88.3502,18188.0
2022-09-30 15:10:00,92.94,93.04,92.68,92.85,20414.0,88.3407,88.4358,88.0936,88.2552,20414.0
2022-09-30 15:20:00,92.83,92.9,92.51,92.89,54038.0,88.2362,88.3027,87.932,88.2932,54038.0
2022-09-30 15:30:00,92.91,93.12,92.52,92.63,38965.0,88.3122,88.5118,87.9415,88.0461,38965.0
2022-09-30 15:40:00,92.59,92.9,92.58,92.71,117458.0,88.008,88.3027,87.9985,88.1221,117458.0
2022-09-30 15:50:00,92.62,92.66,92.02,92.22,337590.0,88.0366,88.0746,87.4663,87.6564,337590.0
2022-10-03 09:30:00,94.1,94.26,92.14,92.14,41012.0,89.4433,89.5954,87.5803,87.5803,41012.0
2022-10-03 09:40:00,92.11,93.71,91.96,93.67,18447.0,87.5518,89.0726,87.4092,89.0346,18447.0
2022-10-03 09:50:00,93.7,93.8,93.2,93.25,23628.0,89.0631,89.1582,88.5879,88.6354,23628.0
2022-10-03 10:00:00,93.44,94.55,93.32,94.31,29771.0,88.816,89.8711,88.7019,89.6429,29771.0
2022-10-03 10:10:00,94.38,94.81,94.38,94.63,12373.0,89.7095,90.1182,89.7095,89.9471,12373.0
2022-10-03 10:20:00,94.67,95.11,94.5,95.07,29341.0,89.9851,90.4033,89.8235,90.3653,29341.0
2022-10-03 10:30:00,95.1,95.34,94.93,94.98,31246.0,90.3938,90.622,90.2323,90.2798,31246.0
2022-10-03 10:40:00,95.0,95.18,94.7,95.08,23433.0,90.2988,90.4699,90.0136,90.3748,23433.0
2022-10-03 10:50:00,95.03,95.33,94.88,95.1,18146.0,90.3273,90.6125,90.1847,90.3938,18146.0
2022-10-03 11:00:00,95.11,95.48,94.99,95.44,14767.0,90.4033,90.755,90.2893,90.717,14767.0
2022-10-03 11:10:00,95.5,95.67,95.35,95.42,19778.0,90.774,90.9356,90.6315,90.698,19778.0
2022-10-03 11:20:00,95.41,95.57,95.27,95.28,17399.0,90.6885,90.8406,90.5554,90.5649,17399.0
2022-10-03 11:30:00,95.31,95.55,95.18,95.33,41511.0,90.5934,90.8216,90.4699,90.6125,41511.0
2022-10-03 11:40:00,95.28,95.34,94.98,95.32,35174.0,90.5649,90.622,90.2798,90.603,35174.0
2022-10-03 11:50:00,95.35,95.4,95.02,95.25,14348.0,90.6315,90.679,90.3178,90.5364,14348.0
2022-10-03 12:00:00,95.26,95.52,95.25,95.52,16094.0,90.5459,90.7931,90.5364,90.7931,16094.0
2022-10-03 12:10:00,95.53,95.61,95.46,95.5,15452.0,90.8026,90.8786,90.736,90.774,15452.0
2022-10-03 12:20:00,95.48,95.52,95.14,95.19,30794.0,90.755,90.7931,90.4319,90.4794,30794.0
2022-10-03 12:30:00,95.18,95.18,94.86,95.03,22735.0,90.4699,90.4699,90.1657,90.3273,22735.0
2022-10-03 12:40:00,95.04,95.13,94.73,94.87,40906.0,90.3368,90.4224,90.0421,90.1752,40906.0
2022-10-03 12:50:00,94.9,95.1,94.83,95.05,12146.0,90.2037,90.3938,90.1372,90.3463,12146.0
2022-10-03 13:00:00,95.06,95.12,94.92,95.09,10508.0,90.3558,90.4128,90.2227,90.3843,10508.0
2022-10-03 13:10:00,95.08,95.1,94.85,94.97,8409.0,90.3748,90.3938,90.1562,90.2703,8409.0
2022-10-03 13:20:00,94.91,95.14,94.89,94.96,9097.0,90.2132,90.4319,90.1942,90.2608,9097.0
2022-10-03 13:30:00,95.0,95.32,95.0,95.22,20061.0,90.2988,90.603,90.2988,90.5079,20061.0
2022-10-03 13:40:00,95.22,95.33,95.13,95.23,16980.0,90.5079,90.6125,90.4224,90.5174,16980.0
2022-10-03 13:50:00,95.22,95.22,95.05,95.09,12030.0,90.5079,90.5079,90.3463,90.3843,12030.0
2022-10-03 14:00:00,95.08,95.53,95.08,95.41,30858.0,90.3748,90.8026,90.3748,90.6885,30858.0
2022-10-03 14:10:00,95.42,95.71,95.42,95.63,28254.0,90.698,90.9737,90.698,90.8976,28254.0
2022-10-03 14:20:00,95.63,95.85,95.62,95.84,48645.0,90.8976,91.1067,90.8881,91.0972,48645.0
2022-10-03 14:30:00,95.78,95.85,95.69,95.74,18139.0,91.0402,91.1067,90.9546,91.0022,18139.0
2022-10-03 14:40:00,95.77,95.88,95.7,95.81,17955.0,91.0307,91.1352,90.9641,91.0687,17955.0
2022-10-03 14:50:00,95.84,95.94,95.82,95.86,28253.0,91.0972,91.1923,91.0782,91.1162,28253.0
2022-10-03 15:00:00,95.84,95.91,95.72,95.82,16865.0,91.0972,91.1638,90.9832,91.0782,16865.0
2022-10-03 15:10:00,95.8,95.83,95.49,95.57,23117.0,91.0592,91.0877,90.7645,90.8406,23117.0
2022-10-03 15:20:00,95.56,95.81,95.54,95.7,23033.0,90.8311,91.0687,90.8121,90.9641,23033.0
2022-10-03 15:30:00,95.69,95.82,95.47,95.54,43135.0,90.9546,91.0782,90.7455,90.8121,43135.0
2022-10-03 15:40:00,95.54,95.57,95.36,95.4,59177.0,90.8121,90.8406,90.641,90.679,59177.0
2022-10-03 15:50:00,95.41,95.64,95.34,95.53,184705.0,90.6885,90.9071,90.622,90.8026,184705.0
2022-10-04 09:30:00,97.73,98.75,97.4,98.45,89735.0,92.8937,93.8632,92.58,93.5781,89735.0
2022-10-04 09:40:00,98.36,98.78,97.96,98.64,95250.0,93.4925,93.8917,93.1123,93.7587,95250.0
2022-10-04 09:50:00,98.64,99.17,98.32,99.05,52624.0,93.7587,94.2624,93.4545,94.1484,52624.0
2022-10-04 10:00:00,99.04,99.22,98.76,98.76,63235.0,94.1389,94.31,93.8727,93.8727,63235.0
2022-10-04 10:10:00,98.73,98.92,98.43,98.57,69250.0,93.8442,94.0248,93.559,93.6921,69250.0
2022-10-04 10:20:00,98.53,98.72,98.26,98.45,38017.0,93.6541,93.8347,93.3975,93.5781,38017.0
2022-10-04 10:30:00,98.47,98.71,98.47,98.67,44991.0,93.5971,93.8252,93.5971,93.7872,44991.0
2022-10-04 10:40:00,98.68,99.09,98.6,98.96,69197.0,93.7967,94.1864,93.7206,94.0628,69197.0
2022-10-04 10:50:00,98.96,99.29,98.69,99.07,36239.0,94.0628,94.3765,93.8062,94.1674,36239.0
2022-10-04 11:00:00,99.06,99.19,98.74,99.1,39916.0,94.1579,94.2814,93.8537,94.1959,39916.0
2022-10-04 11:10:00,99.13,99.36,99.04,99.36,142350.0,94.2244,94.443,94.1389,94.443,142350.0
2022-10-04 11:20:00,99.38,99.39,99.2,99.35,37236.0,94.462,94.4715,94.2909,94.4335,37236.0
2022-10-04 11:30:00,99.37,99.57,99.23,99.52,43817.0,94.4525,94.6426,94.3195,94.5951,43817.0
2022-10-04 11:40:00,99.5,99.59,99.28,99.56,36523.0,94.5761,94.6616,94.367,94.6331,36523.0
2022-10-04 11:50:00,99.6,99.77,99.55,99.77,19370.0,94.6711,94.8327,94.6236,94.8327,19370.0
2022-10-04 12:00:00,99.8,99.83,99.3,99.36,26935.0,94.8613,94.8898,94.386,94.443,26935.0
2022-10-04 12:10:00,99.37,99.7,99.37,99.44,26550.0,94.4525,94.7662,94.4525,94.5191,26550.0
2022-10-04 12:20:00,99.44,99.44,99.16,99.22,25098.0,94.5191,94.5191,94.2529,94.31,25098.0
2022-10-04 12:30:00,99.21,99.4,99.05,99.12,29106.0,94.3004,94.481,94.1484,94.2149,29106.0
2022-10-04 12:40:00,99.12,99.14,98.78,98.81,49197.0,94.2149,94.2339,93.8917,93.9202,49197.0
2022-10-04 12:50:00,98.8,98.84,98.51,98.64,64065.0,93.9107,93.9488,93.6351,93.7587,64065.0
2022-10-04 13:00:00,98.63,98.68,98.23,98.28,33397.0,93.7492,93.7967,93.3689,93.4165,33397.0
2022-10-04 13:10:00,98.26,98.37,98.03,98.04,52431.0,93.3975,93.502,93.1788,93.1883,52431.0
2022-10-04 13:20:00,98.01,98.37,97.98,98.36,29019.0,93.1598,93.502,93.1313,93.4925,29019.0
2022-10-04 13:30:00,98.36,98.51,98.32,98.48,47614.0,93.4925,93.6351,93.4545,93.6066,47614.0
2022-10-04 13:40:00,98.47,98.84,98.44,98.84,24519.0,93.5971,93.9488,93.5686,93.9488,24519.0
2022-10-04 13:50:00,98.89,99.24,98.89,99.06,22328.0,93.9963,94.329,93.9963,94.1579,22328.0
2022-10-04 14:00:00,99.08,99.22,99.03,99.14,17994.0,94.1769,94.31,94.1294,94.2339,17994.0
2022-10-04 14:10:00,99.18,99.28,99.08,99.16,20201.0,94.2719,94.367,94.1769,94.2529,20201.0
2022-10-04 14:20:00,99.15,99.25,98.9,98.9,18755.0,94.2434,94.3385,94.0058,94.0058,18755.0
2022-10-04 14:30:00,98.89,99.13,98.88,98.9,14796.0,93.9963,94.2244,93.9868,94.0058,14796.0
2022-10-04 14:40:00,98.9,99.1,98.83,99.08,16737.0,94.0058,94.1959,93.9393,94.1769,16737.0
2022-10-04 14:50:00,99.15,99.3,99.09,99.19,27633.0,94.2434,94.386,94.1864,94.2814,27633.0
2022-10-04 15:00:00,99.19,99.29,98.98,99.0,28837.0,94.2814,94.3765,94.0818,94.1008,28837.0
2022-10-04 15:10:00,99.02,99.23,98.84,99.17,24367.0,94.1199,94.3195,93.9488,94.2624,24367.0
2022-10-04 15:20:00,99.16,99.4,99.07,99.28,34261.0,94.2529,94.481,94.1674,94.367,34261.0
2022-10-04 15:30:00,99.26,99.59,99.16,99.48,58472.0,94.348,94.6616,94.2529,94.5571,58472.0
2022-10-04 15:40:00,99.45,99.56,99.22,99.49,93375.0,94.5286,94.6331,94.31,94.5666,93375.0
2022-10-04 15:50:00,99.49,99.97,99.48,99.87,229528.0,94.5666,95.0228,94.5571,94.9278,229528.0
2022-10-05 09:30:00,97.44,98.51,96.86,98.15,92655.0,92.618,93.6351,92.0667,93.2929,92655.0
2022-10-05 09:40:00,98.23,98.63,97.73,98.21,37959.0,93.3689,93.7492,92.8937,93.3499,37959.0
2022-10-05 09:50:00,98.19,98.73,98.08,98.45,39159.0,93.3309,93.8442,93.2264,93.5781,39159.0
2022-10-05 10:00:00,98.38,98.5,98.0,98.04,83099.0,93.5115,93.6256,93.1503,93.1883,83099.0
2022-10-05 10:10:00,98.08,98.51,98.02,98.37,22587.0,93.2264,93.6351,93.1693,93.502,22587.0
2022-10-05 10:20:00,98.32,98.73,98.1,98.21,15377.0,93.4545,93.8442,93.2454,93.3499,15377.0
2022-10-05 10:30:00,98.18,98.2,97.96,98.07,51722.0,93.3214,93.3404,93.1123,93.2169,51722.0
2022-10-05 10:40:00,98.0,98.16,97.96,97.99,40796.0,93.1503,93.3024,93.1123,93.1408,40796.0
2022-10-05 10:50:00,97.96,98.11,97.65,97.72,39086.0,93.1123,93.2549,92.8176,92.8842,39086.0
2022-10-05 11:00:00,97.69,98.12,97.69,97.81,24232.0,92.8557,93.2644,92.8557,92.9697,24232.0
2022-10-05 11:10:00,97.78,98.19,97.64,98.17,21450.0,92.9412,93.3309,92.8081,93.3119,21450.0
2022-10-05 11:20:00,98.16,98.25,98.03,98.12,23391.0,93.3024,93.388,93.1788,93.2644,23391.0
2022-10-05 11:30:00,98.1,98.43,98.0,98.43,18159.0,93.2454,93.559,93.1503,93.559,18159.0
2022-10-05 11:40:00,98.41,98.41,98.05,98.05,18027.0,93.54,93.54,93.1979,93.1979,18027.0
2022-10-05 11:50:00,98.05,98.12,97.92,98.07,8085.0,93.1979,93.2644,93.0743,93.2169,8085.0
2022-10-05 12:00:00,98.08,98.34,97.82,98.27,23323.0,93.2264,93.4735,92.9792,93.407,23323.0
2022-10-05 12:10:00,98.2,98.6,98.18,98.5,23456.0,93.3404,93.7206,93.3214,93.6256,23456.0
2022-10-05 12:20:00,98.47,98.47,98.21,98.28,14023.0,93.5971,93.5971,93.3499,93.4165,14023.0
2022-10-05 12:30:00,98.22,98.28,97.99,98.12,18569.0,93.3594,93.4165,93.1408,93.2644,18569.0
2022-10-05 12:40:00,98.11,98.45,97.99,98.44,24556.0,93.2549,93.5781,93.1408,93.5686,24556.0
2022-10-05 12:50:00,98.42,98.46,98.25,98.25,25691.0,93.5495,93.5876,93.388,93.388,25691.0
2022-10-05 13:00:00,98.23,98.75,98.2,98.53,40534.0,93.3689,93.8632,93.3404,93.6541,40534.0
2022-10-05 13:10:00,98.53,99.03,98.53,99.03,67182.0,93.6541,94.1294,93.6541,94.1294,67182.0
2022-10-05 13:20:00,99.1,99.29,98.81,98.9,38531.0,94.1959,94.3765,93.9202,94.0058,38531.0
2022-10-05 13:30:00,98.86,98.96,98.54,98.79,22794.0,93.9678,94.0628,93.6636,93.9012,22794.0
2022-10-05 13:40:00,98.77,98.78,98.62,98.68,15548.0,93.8822,93.8917,93.7396,93.7967,15548.0
2022-10-05 13:50:00,98.66,98.66,98.41,98.44,15502.0,93.7777,93.7777,93.54,93.5686,15502.0
2022-10-05 14:00:00,98.43,98.72,98.39,98.62,16030.0,93.559,93.8347,93.521,93.7396,16030.0
2022-10-05 14:10:00,98.61,98.84,98.6,98.84,12691.0,93.7301,93.9488,93.7206,93.9488,12691.0
2022-10-05 14:20:00,98.79,98.85,98.59,98.76,16737.0,93.9012,93.9583,93.7111,93.8727,16737.0
2022-10-05 14:30:00,98.75,98.78,98.54,98.69,11015.0,93.8632,93.8917,93.6636,93.8062,11015.0
2022-10-05 14:40:00,98.68,98.87,98.65,98.78,14114.0,93.7967,93.9773,93.7682,93.8917,14114.0
2022-10-05 14:50:00,98.78,98.88,98.7,98.82,12966.0,93.8917,93.9868,93.8157,93.9297,12966.0
2022-10-05 15:00:00,98.86,99.2,98.86,99.06,15266.0,93.9678,94.2909,93.9678,94.1579,15266.0
2022-10-05 15:10:00,99.04,99.34,98.97,99.23,14535.0,94.1389,94.424,94.0723,94.3195,14535.0
2022-10-05 15:20:00,99.23,99.28,99.13,99.16,21319.0,94.3195,94.367,94.2244,94.2529,21319.0
2022-10-05 15:30:00,99.17,99.43,99.16,99.27,25178.0,94.2624,94.5096,94.2529,94.3575,25178.0
2022-10-05 15:40:00,99.26,99.35,99.14,99.16,32122.0,94.348,94.4335,94.2339,94.2529,32122.0
2022-10-05 15:50:00,99.14,99.14,98.77,98.96,179014.0,94.2339,94.2339,93.8822,94.0628,179014.0
2022-10-06 09:30:00,97.72,98.37,97.03,98.12,52773.0,92.8842,93.502,92.2283,93.2644,52773.0
2022-10-06 09:40:00,98.04,98.46,97.29,97.36,24462.0,93.1883,93.5876,92.4755,92.542,24462.0
2022-10-06 09:50:00,97.37,97.96,97.37,97.45,21071.0,92.5515,93.1123,92.5515,92.6275,21071.0
2022-10-06 10:00:00,97.48,97.49,96.83,97.01,47420.0,92.6561,92.6656,92.0382,92.2093,47420.0
2022-10-06 10:10:00,96.93,97.01,96.59,96.91,37414.0,92.1333,92.2093,91.8101,92.1143,37414.0
2022-10-06 10:20:00,96.96,97.14,96.61,96.67,16743.0,92.1618,92.3329,91.8291,91.8861,16743.0
2022-10-06 10:30:00,96.63,96.65,96.13,96.3,81503.0,91.8481,91.8671,91.3729,91.5345,81503.0
2022-10-06 10:40:00,96.3,96.77,96.28,96.77,81599.0,91.5345,91.9812,91.5154,91.9812,81599.0
2022-10-06 10:50:00,96.74,97.18,96.68,97.07,36023.0,91.9527,92.3709,91.8956,92.2663,36023.0
2022-10-06 11:00:00,97.08,97.18,96.81,96.96,19645.0,92.2759,92.3709,92.0192,92.1618,19645.0
2022-10-06 11:10:00,96.98,97.16,96.62,97.12,32733.0,92.1808,92.3519,91.8386,92.3139,32733.0
2022-10-06 11:20:00,97.09,97.42,97.06,97.38,50720.0,92.2854,92.599,92.2568,92.561,50720.0
2022-10-06 11:30:00,97.43,97.43,97.11,97.13,24299.0,92.6085,92.6085,92.3044,92.3234,24299.0
2022-10-06 11:40:00,97.12,97.38,97.02,97.31,23202.0,92.3139,92.561,92.2188,92.4945,23202.0
2022-10-06 11:50:00,97.3,97.5,96.84,96.96,23422.0,92.485,92.6751,92.0477,92.1618,23422.0
2022-10-06 12:00:00,96.89,96.89,96.63,96.68,19409.0,92.0953,92.0953,91.8481,91.8956,19409.0
2022-10-06 12:10:00,96.73,96.74,96.44,96.57,12668.0,91.9432,91.9527,91.6675,91.7911,12668.0
2022-10-06 12:20:00,96.6,96.97,96.54,96.96,12182.0,91.8196,92.1713,91.7626,92.1618,12182.0
2022-10-06 12:30:00,96.94,97.18,96.86,97.15,19633.0,92.1428,92.3709,92.0667,92.3424,19633.0
2022-10-06 12:40:00,97.14,97.46,97.1,97.39,21005.0,92.3329,92.637,92.2949,92.5705,21005.0
2022-10-06 12:50:00,97.37,97.37,96.98,96.98,15676.0,92.5515,92.5515,92.1808,92.1808,15676.0
2022-10-06 13:00:00,96.99,97.11,96.9,96.91,14688.0,92.1903,92.3044,92.1048,92.1143,14688.0
2022-10-06 13:10:00,96.9,97.24,96.87,97.13,15448.0,92.1048,92.4279,92.0762,92.3234,15448.0
2022-10-06 13:20:00,97.14,97.29,96.96,97.09,24569.0,92.3329,92.4755,92.1618,92.2854,24569.0
2022-10-06 13:30:00,97.11,97.11,96.8,96.86,23855.0,92.3044,92.3044,92.0097,92.0667,23855.0
2022-10-06 13:40:00,96.87,97.11,96.84,97.11,23022.0,92.0762,92.3044,92.0477,92.3044,23022.0
2022-10-06 13:50:00,97.14,97.28,97.1,97.22,21198.0,92.3329,92.466,92.2949,92.4089,21198.0
2022-10-06 14:00:00,97.21,97.21,96.67,96.78,30995.0,92.3994,92.3994,91.8861,91.9907,30995.0
2022-10-06 14:10:00,96.79,96.85,96.7,96.72,21498.0,92.0002,92.0572,91.9147,91.9337,21498.0
2022-10-06 14:20:00,96.7,96.77,96.6,96.6,18540.0,91.9147,91.9812,91.8196,91.8196,18540.0
2022-10-06 14:30:00,96.6,96.77,96.51,96.6,12770.0,91.8196,91.9812,91.7341,91.8196,12770.0
2022-10-06 14:40:00,96.61,96.76,96.47,96.47,17143.0,91.8291,91.9717,91.696,91.696,17143.0
2022-10-06 14:50:00,96.47,96.7,96.3,96.58,29704.0,91.696,91.9147,91.5345,91.8006,29704.0
2022-10-06 15:00:00,96.59,96.75,96.47,96.75,24083.0,91.8101,91.9622,91.696,91.9622,24083.0
2022-10-06 15:10:00,96.75,97.01,96.63,96.74,68267.0,91.9622,92.2093,91.8481,91.9527,68267.0
2022-10-06 15:20:00,96.72,96.99,96.71,96.93,32062.0,91.9337,92.1903,91.9242,92.1333,32062.0
2022-10-06 15:30:00,96.97,96.99,96.73,96.76,32058.0,92.1713,92.1903,91.9432,91.9717,32058.0
2022-10-06 15:40:00,96.75,96.82,96.53,96.56,55557.0,91.9622,92.0287,91.7531,91.7816,55557.0
2022-10-06 15:50:00,96.53,97.03,96.53,96.72,203339.0,91.7531,92.2283,91.7531,91.9337,203339.0
2022-10-07 09:30:00,95.29,95.85,94.77,95.27,50255.0,90.5744,91.1067,90.0802,90.5554,50255.0
2022-10-07 09:40:00,95.29,95.56,94.2,94.23,41021.0,90.5744,90.8311,89.5384,89.5669,41021.0
2022-10-07 09:50:00,94.22,94.39,94.05,94.05,42207.0,89.5574,89.719,89.3958,89.3958,42207.0
2022-10-07 10:00:00,94.04,94.46,93.82,94.37,27145.0,89.3863,89.7855,89.1772,89.7,27145.0
2022-10-07 10:10:00,94.35,94.84,94.23,94.81,27136.0,89.681,90.1467,89.5669,90.1182,27136.0
2022-10-07 10:20:00,94.8,95.0,94.67,94.73,23555.0,90.1087,90.2988,89.9851,90.0421,23555.0
2022-10-07 10:30:00,94.78,94.93,94.67,94.93,31946.0,90.0897,90.2323,89.9851,90.2323,31946.0
2022-10-07 10:40:00,94.94,95.33,94.83,95.25,31125.0,90.2418,90.6125,90.1372,90.5364,31125.0
2022-10-07 10:50:00,95.29,95.34,95.02,95.23,30111.0,90.5744,90.622,90.3178,90.5174,30111.0
2022-10-07 11:00:00,95.24,95.47,95.08,95.08,20991.0,90.5269,90.7455,90.3748,90.3748,20991.0
2022-10-07 11:10:00,95.13,95.18,94.76,94.76,26858.0,90.4224,90.4699,90.0707,90.0707,26858.0
2022-10-07 11:20:00,94.76,94.94,94.73,94.89,22920.0,90.0707,90.2418,90.0421,90.1942,22920.0
2022-10-07 11:30:00,94.92,95.04,94.8,94.9,27701.0,90.2227,90.3368,90.1087,90.2037,27701.0
2022-10-07 11:40:00,94.86,94.91,94.55,94.55,10965.0,90.1657,90.2132,89.8711,89.8711,10965.0
2022-10-07 11:50:00,94.52,94.73,94.52,94.66,29164.0,89.8425,90.0421,89.8425,89.9756,29164.0
2022-10-07 12:00:00,94.66,94.86,94.65,94.74,15914.0,89.9756,90.1657,89.9661,90.0517,15914.0
2022-10-07 12:10:00,94.74,94.95,94.65,94.73,32234.0,90.0517,90.2513,89.9661,90.0421,32234.0
2022-10-07 12:20:00,94.69,94.72,94.35,94.4,30265.0,90.0041,90.0326,89.681,89.7285,30265.0
2022-10-07 12:30:00,94.39,94.42,94.2,94.37,56557.0,89.719,89.7475,89.5384,89.7,56557.0
2022-10-07 12:40:00,94.37,94.37,93.98,94.07,36114.0,89.7,89.7,89.3293,89.4148,36114.0
2022-10-07 12:50:00,94.07,94.34,94.01,94.32,24994.0,89.4148,89.6714,89.3578,89.6524,24994.0
2022-10-07 13:00:00,94.31,94.32,93.99,94.06,34218.0,89.6429,89.6524,89.3388,89.4053,34218.0
2022-10-07 13:10:00,94.07,94.31,94.06,94.29,31332.0,89.4148,89.6429,89.4053,89.6239,31332.0
2022-10-07 13:20:00,94.29,94.31,94.12,94.21,68219.0,89.6239,89.6429,89.4623,89.5479,68219.0
2022-10-07 13:30:00,94.18,94.29,94.09,94.18,28831.0,89.5194,89.6239,89.4338,89.5194,28831.0
2022-10-07 13:40:00,94.21,94.39,94.17,94.38,53916.0,89.5479,89.719,89.5099,89.7095,53916.0
2022-10-07 13:50:00,94.37,94.58,94.1,94.19,30572.0,89.7,89.8996,89.4433,89.5289,30572.0
2022-10-07 14:00:00,94.15,94.24,94.09,94.15,23082.0,89.4908,89.5764,89.4338,89.4908,23082.0
2022-10-07 14:10:00,94.14,94.21,94.01,94.03,23000.0,89.4813,89.5479,89.3578,89.3768,23000.0
2022-10-07 14:20:00,94.0,94.09,93.82,93.84,16801.0,89.3483,89.4338,89.1772,89.1962,16801.0
2022-10-07 14:30:00,93.84,93.97,93.73,93.9,45930.0,89.1962,89.3198,89.0916,89.2532,45930.0
2022-10-07 14:40:00,93.91,93.96,93.64,93.8,29411.0,89.2627,89.3103,89.0061,89.1582,29411.0
2022-10-07 14:50:00,93.8,93.87,93.76,93.8,21357.0,89.1582,89.2247,89.1201,89.1582,21357.0
2022-10-07 15:00:00,93.8,94.08,93.74,93.8,43226.0,89.1582,89.4243,89.1011,89.1582,43226.0
2022-10-07 15:10:00,93.81,93.86,93.61,93.63,46053.0,89.1677,89.2152,88.9776,88.9966,46053.0
2022-10-07 15:20:00,93.62,93.64,93.37,93.46,54564.0,88.9871,89.0061,88.7494,88.835,54564.0
2022-10-07 15:30:00,93.45,93.75,93.32,93.75,110717.0,88.8255,89.1106,88.7019,89.1106,110717.0
2022-10-07 15:40:00,93.75,93.96,93.69,93.83,100159.0,89.1106,89.3103,89.0536,89.1867,100159.0
2022-10-07 15:50:00,93.83,94.05,93.66,93.89,289866.0,89.1867,89.3958,89.0251,89.2437,289866.0
2022-10-10 09:30:00,94.55,95.0,93.9,94.65,27422.0,89.8711,90.2988,89.2532,89.9661,27422.0
2022-10-10 09:40:00,94.58,95.12,94.49,94.68,10434.0,89.8996,90.4128,89.814,89.9946,10434.0
2022-10-10 09:50:00,94.74,94.85,94.04,94.06,18273.0,90.0517,90.1562,89.3863,89.4053,18273.0
2022-10-10 10:00:00,94.02,94.66,93.94,94.36,34867.0,89.3673,89.9756,89.2912,89.6905,34867.0
2022-10-10 10:10:00,94.51,94.66,94.35,94.35,19611.0,89.833,89.9756,89.681,89.681,19611.0
2022-10-10 10:20:00,94.36,94.7,94.23,94.58,17474.0,89.6905,90.0136,89.5669,89.8996,17474.0
2022-10-10 10:30:00,94.53,94.6,93.67,93.67,29425.0,89.852,89.9186,89.0346,89.0346,29425.0
2022-10-10 10:40:00,93.67,93.91,93.47,93.85,11733.0,89.0346,89.2627,88.8445,89.2057,11733.0
2022-10-10 10:50:00,93.81,93.97,93.72,93.97,12074.0,89.1677,89.3198,89.0821,89.3198,12074.0
2022-10-10 11:00:00,93.96,93.96,93.66,93.9,14743.0,89.3103,89.3103,89.0251,89.2532,14743.0
2022-10-10 11:10:00,93.95,94.26,93.95,94.16,22917.0,89.3007,89.5954,89.3007,89.5004,22917.0
2022-10-10 11:20:00,94.1,94.41,94.07,94.08,11578.0,89.4433,89.738,89.4148,89.4243,11578.0
2022-10-10 11:30:00,94.12,94.15,93.89,93.89,14178.0,89.4623,89.4908,89.2437,89.2437,14178.0
2022-10-10 11:40:00,93.92,94.06,93.74,94.02,12600.0,89.2722,89.4053,89.1011,89.3673,12600.0
2022-10-10 11:50:00,94.05,94.21,93.99,94.05,15376.0,89.3958,89.5479,89.3388,89.3958,15376.0
2022-10-10 12:00:00,94.07,94.08,93.85,93.88,16028.0,89.4148,89.4243,89.2057,89.2342,16028.0
2022-10-10 12:10:00,93.85,93.9,93.73,93.74,8818.0,89.2057,89.2532,89.0916,89.1011,8818.0
2022-10-10 12:20:00,93.73,93.75,93.35,93.46,22286.0,89.0916,89.1106,88.7304,88.835,22286.0
2022-10-10 12:30:00,93.46,93.49,93.14,93.22,8885.0,88.835,88.8635,88.5308,88.6069,8885.0
2022-10-10 12:40:00,93.22,93.29,93.13,93.17,12105.0,88.6069,88.6734,88.5213,88.5593,12105.0
2022-10-10 12:50:00,93.11,93.12,92.87,92.95,27034.0,88.5023,88.5118,88.2742,88.3502,27034.0
2022-10-10 13:00:00,92.95,92.95,92.7,92.77,18208.0,88.3502,88.3502,88.1126,88.1791,18208.0
2022-10-10 13:10:00,92.74,93.06,92.69,92.84,28981.0,88.1506,88.4548,88.1031,88.2457,28981.0
2022-10-10 13:20:00,92.83,93.0,92.83,92.98,17868.0,88.2362,88.3978,88.2362,88.3787,17868.0
2022-10-10 13:30:00,93.01,93.19,92.99,93.14,13910.0,88.4073,88.5784,88.3883,88.5308,13910.0
2022-10-10 13:40:00,93.15,93.72,93.06,93.63,11481.0,88.5403,89.0821,88.4548,88.9966,11481.0
2022-10-10 13:50:00,93.57,93.8,93.57,93.72,29015.0,88.9396,89.1582,88.9396,89.0821,29015.0
2022-10-10 14:00:00,93.7,93.74,93.47,93.48,29239.0,89.0631,89.1011,88.8445,88.854,29239.0
2022-10-10 14:10:00,93.49,93.56,93.32,93.35,68215.0,88.8635,88.93,88.7019,88.7304,68215.0
2022-10-10 14:20:00,93.36,93.42,93.01,93.02,10929.0,88.7399,88.797,88.4073,88.4168,10929.0
2022-10-10 14:30:00,93.02,93.28,93.0,93.22,9877.0,88.4168,88.6639,88.3978,88.6069,9877.0
2022-10-10 14:40:00,93.25,93.28,93.0,93.03,25674.0,88.6354,88.6639,88.3978,88.4263,25674.0
2022-10-10 14:50:00,93.03,93.09,92.87,92.95,25855.0,88.4263,88.4833,88.2742,88.3502,25855.0
2022-10-10 15:00:00,92.96,93.09,92.72,92.86,29290.0,88.3597,88.4833,88.1316,88.2647,29290.0
2022-10-10 15:10:00,92.87,93.22,92.79,93.2,33519.0,88.2742,88.6069,88.1982,88.5879,33519.0
2022-10-10 15:20:00,93.23,93.25,92.81,92.85,39759.0,88.6164,88.6354,88.2172,88.2552,39759.0
2022-10-10 15:30:00,92.84,93.21,92.78,93.1,81567.0,88.2457,88.5974,88.1886,88.4928,81567.0
2022-10-10 15:40:00,93.14,93.29,92.92,93.24,39234.0,88.5308,88.6734,88.3217,88.6259,39234.0
2022-10-10 15:50:00,93.25,93.41,93.02,93.02,120044.0,88.6354,88.7875,88.4168,88.4168,120044.0
2022-10-11 09:30:00,92.34,92.96,92.19,92.88,40805.0,87.7704,88.3597,87.6278,88.2837,40805.0
2022-10-11 09:40:00,92.81,93.38,92.72,92.97,28900.0,88.2172,88.759,88.1316,88.3692,28900.0
2022-10-11 09:50:00,92.91,93.14,92.73,93.02,72297.0,88.3122,88.5308,88.1411,88.4168,72297.0
2022-10-11 10:00:00,92.98,92.98,92.3,92.44,53808.0,88.3787,88.3787,87.7324,87.8655,53808.0
2022-10-11 10:10:00,92.44,93.29,92.41,93.17,24006.0,87.8655,88.6734,87.837,88.5593,24006.0
2022-10-11 10:20:00,93.16,93.32,92.91,93.17,24170.0,88.5498,88.7019,88.3122,88.5593,24170.0
2022-10-11 10:30:00,93.11,93.4,92.88,93.3,32846.0,88.5023,88.778,88.2837,88.6829,32846.0
2022-10-11 10:40:00,93.3,93.53,93.29,93.48,35898.0,88.6829,88.9015,88.6734,88.854,35898.0
2022-10-11 10:50:00,93.5,93.64,93.27,93.3,44293.0,88.873,89.0061,88.6544,88.6829,44293.0
2022-10-11 11:00:00,93.3,93.91,93.3,93.67,31587.0,88.6829,89.2627,88.6829,89.0346,31587.0
2022-10-11 11:10:00,93.71,94.28,93.65,94.16,41968.0,89.0726,89.6144,89.0156,89.5004,41968.0
2022-10-11 11:20:00,94.22,94.41,94.05,94.15,66938.0,89.5574,89.738,89.3958,89.4908,66938.0
2022-10-11 11:30:00,94.28,94.55,94.14,94.35,54673.0,89.6144,89.8711,89.4813,89.681,54673.0
2022-10-11 11:40:00,94.38,95.06,94.29,95.06,46354.0,89.7095,90.3558,89.6239,90.3558,46354.0
2022-10-11 11:50:00,95.07,95.22,94.87,94.98,35618.0,90.3653,90.5079,90.1752,90.2798,35618.0
2022-10-11 12:00:00,94.95,94.95,94.31,94.36,20428.0,90.2513,90.2513,89.6429,89.6905,20428.0
2022-10-11 12:10:00,94.37,94.64,94.33,94.64,14441.0,89.7,89.9566,89.6619,89.9566,14441.0
2022-10-11 12:20:00,94.68,95.0,94.62,94.93,22094.0,89.9946,90.2988,89.9376,90.2323,22094.0
2022-10-11 12:30:00,94.94,95.19,94.89,95.19,25734.0,90.2418,90.4794,90.1942,90.4794,25734.0
2022-10-11 12:40:00,95.22,95.69,95.15,95.69,31680.0,90.5079,90.9546,90.4414,90.9546,31680.0
2022-10-11 12:50:00,95.75,95.79,95.48,95.59,22583.0,91.0117,91.0497,90.755,90.8596,22583.0
2022-10-11 13:00:00,95.6,95.62,95.43,95.58,26628.0,90.8691,90.8881,90.7075,90.8501,26628.0
2022-10-11 13:10:00,95.56,95.63,95.24,95.32,25678.0,90.8311,90.8976,90.5269,90.603,25678.0
2022-10-11 13:20:00,95.32,95.52,95.25,95.28,49157.0,90.603,90.7931,90.5364,90.5649,49157.0
2022-10-11 13:30:00,95.28,95.38,95.11,95.35,23586.0,90.5649,90.66,90.4033,90.6315,23586.0
2022-10-11 13:40:00,95.33,95.63,95.32,95.48,21376.0,90.6125,90.8976,90.603,90.755,21376.0
2022-10-11 13:50:00,95.47,95.59,95.34,95.43,19618.0,90.7455,90.8596,90.622,90.7075,19618.0
2022-10-11 14:00:00,95.48,95.48,95.1,95.26,17725.0,90.755,90.755,90.3938,90.5459,17725.0
2022-10-11 14:10:00,95.19,95.25,95.05,95.07,17066.0,90.4794,90.5364,90.3463,90.3653,17066.0
2022-10-11 14:20:00,95.02,95.24,95.02,95.18,16287.0,90.3178,90.5269,90.3178,90.4699,16287.0
2022-10-11 14:30:00,95.16,95.38,95.15,95.23,15004.0,90.4509,90.66,90.4414,90.5174,15004.0
2022-10-11 14:40:00,95.23,95.3,94.47,94.55,40751.0,90.5174,90.5839,89.795,89.8711,40751.0
2022-10-11 14:50:00,94.55,94.57,93.81,93.87,32378.0,89.8711,89.8901,89.1677,89.2247,32378.0
2022-10-11 15:00:00,93.83,93.91,93.51,93.52,48017.0,89.1867,89.2627,88.8825,88.892,48017.0
2022-10-11 15:10:00,93.51,93.63,93.24,93.49,57080.0,88.8825,88.9966,88.6259,88.8635,57080.0
2022-10-11 15:20:00,93.47,93.67,93.38,93.6,49524.0,88.8445,89.0346,88.759,88.9681,49524.0
2022-10-11 15:30:00,93.61,93.87,93.38,93.84,46944.0,88.9776,89.2247,88.759,89.1962,46944.0
2022-10-11 15:40:00,93.82,94.06,93.58,94.02,94525.0,89.1772,89.4053,88.9491,89.3673,94525.0
2022-10-11 15:50:00,94.06,94.06,93.68,93.82,196592.0,89.4053,89.4053,89.0441,89.1772,196592.0
2022-10-12 09:30:00,93.87,93.9,92.98,93.71,23870.0,89.2247,89.2532,88.3787,89.0726,23870.0
2022-10-12 09:40:00,93.73,94.28,93.3,93.61,39090.0,89.0916,89.6144,88.6829,88.9776,39090.0
2022-10-12 09:50:00,93.45,94.03,93.45,93.93,12071.0,88.8255,89.3768,88.8255,89.2817,12071.0
2022-10-12 10:00:00,94.08,94.54,93.96,93.99,20959.0,89.4243,89.8616,89.3103,89.3388,20959.0
2022-10-12 10:10:00,94.09,94.09,93.77,94.08,16961.0,89.4338,89.4338,89.1297,89.4243,16961.0
2022-10-12 10:20:00,93.92,94.02,93.5,93.97,15771.0,89.2722,89.3673,88.873,89.3198,15771.0
2022-10-12 10:30:00,93.89,94.1,93.82,93.87,10242.0,89.2437,89.4433,89.1772,89.2247,10242.0
2022-10-12 10:40:00,93.8,93.86,93.41,93.62,24462.0,89.1582,89.2152,88.7875,88.9871,24462.0
2022-10-12 10:50:00,93.64,93.96,93.57,93.89,18223.0,89.0061,89.3103,88.9396,89.2437,18223.0
2022-10-12 11:00:00,93.84,94.26,93.82,94.21,15175.0,89.1962,89.5954,89.1772,89.5479,15175.0
2022-10-12 11:10:00,94.23,94.35,94.14,94.3,13696.0,89.5669,89.681,89.4813,89.6334,13696.0
2022-10-12 11:20:00,94.22,94.37,94.01,94.09,17248.0,89.5574,89.7,89.3578,89.4338,17248.0
2022-10-12 11:30:00,94.1,94.31,93.97,94.15,29064.0,89.4433,89.6429,89.3198,89.4908,29064.0
2022-10-12 11:40:00,94.13,94.48,94.13,94.3,18185.0,89.4718,89.8045,89.4718,89.6334,18185.0
2022-10-12 11:50:00,94.37,94.57,94.32,94.56,11859.0,89.7,89.8901,89.6524,89.8806,11859.0
2022-10-12 12:00:00,94.59,94.82,94.44,94.51,13258.0,89.9091,90.1277,89.7665,89.833,13258.0
2022-10-12 12:10:00,94.49,94.49,94.3,94.41,10600.0,89.814,89.814,89.6334,89.738,10600.0
2022-10-12 12:20:00,94.45,94.59,94.29,94.31,10279.0,89.776,89.9091,89.6239,89.6429,10279.0
2022-10-12 12:30:00,94.3,94.38,94.13,94.16,17504.0,89.6334,89.7095,89.4718,89.5004,17504.0
2022-10-12 12:40:00,94.11,94.25,94.08,94.22,6876.0,89.4528,89.5859,89.4243,89.5574,6876.0
2022-10-12 12:50:00,94.22,94.37,94.22,94.29,7156.0,89.5574,89.7,89.5574,89.6239,7156.0
2022-10-12 13:00:00,94.3,94.33,94.06,94.17,8565.0,89.6334,89.6619,89.4053,89.5099,8565.0
2022-10-12 13:10:00,94.12,94.19,93.95,93.96,12992.0,89.4623,89.5289,89.3007,89.3103,12992.0
2022-10-12 13:20:00,93.97,94.17,93.95,94.17,9823.0,89.3198,89.5099,89.3007,89.5099,9823.0
2022-10-12 13:30:00,94.17,94.17,93.93,94.07,11424.0,89.5099,89.5099,89.2817,89.4148,11424.0
2022-10-12 13:40:00,94.12,94.12,93.94,94.11,10428.0,89.4623,89.4623,89.2912,89.4528,10428.0
2022-10-12 13:50:00,94.1,94.17,94.0,94.17,10555.0,89.4433,89.5099,89.3483,89.5099,10555.0
2022-10-12 14:00:00,94.17,94.51,94.0,94.33,30272.0,89.5099,89.833,89.3483,89.6619,30272.0
2022-10-12 14:10:00,94.32,94.73,94.21,94.49,14079.0,89.6524,90.0421,89.5479,89.814,14079.0
2022-10-12 14:20:00,94.45,94.69,94.27,94.63,12811.0,89.776,90.0041,89.6049,89.9471,12811.0
2022-10-12 14:30:00,94.67,94.75,94.51,94.7,14361.0,89.9851,90.0612,89.833,90.0136,14361.0
2022-10-12 14:40:00,94.73,94.73,94.53,94.58,16500.0,90.0421,90.0421,89.852,89.8996,16500.0
2022-10-12 14:50:00,94.57,94.61,94.38,94.46,20056.0,89.8901,89.9281,89.7095,89.7855,20056.0
2022-10-12 15:00:00,94.48,94.56,94.35,94.51,20853.0,89.8045,89.8806,89.681,89.833,20853.0
2022-10-12 15:10:00,94.55,94.69,94.42,94.67,15864.0,89.8711,90.0041,89.7475,89.9851,15864.0
2022-10-12 15:20:00,94.67,94.69,94.44,94.45,22070.0,89.9851,90.0041,89.7665,89.776,22070.0
2022-10-12 15:30:00,94.42,94.52,94.29,94.41,57936.0,89.7475,89.8425,89.6239,89.738,57936.0
2022-10-12 15:40:00,94.42,94.5,94.12,94.13,85664.0,89.7475,89.8235,89.4623,89.4718,85664.0
2022-10-12 15:50:00,94.12,94.14,93.4,93.5,283848.0,89.4623,89.4813,88.778,88.873,283848.0
2022-10-13 09:30:00,92.75,92.75,90.71,91.16,173375.0,88.1601,88.1601,86.2211,86.6488,173375.0
2022-10-13 09:40:00,91.23,92.98,91.18,92.95,38092.0,86.7154,88.3787,86.6678,88.3502,38092.0
2022-10-13 09:50:00,92.87,93.99,92.87,93.66,98415.0,88.2742,89.3388,88.2742,89.0251,98415.0
2022-10-13 10:00:00,93.66,94.45,93.49,94.43,75646.0,89.0251,89.776,88.8635,89.757,75646.0
2022-10-13 10:10:00,94.38,94.94,94.0,94.51,67549.0,89.7095,90.2418,89.3483,89.833,67549.0
2022-10-13 10:20:00,94.53,94.71,93.81,93.82,34170.0,89.852,90.0231,89.1677,89.1772,34170.0
2022-10-13 10:30:00,93.71,94.1,93.52,93.9,24699.0,89.0726,89.4433,88.892,89.2532,24699.0
2022-10-13 10:40:00,93.76,94.35,93.76,94.24,16898.0,89.1201,89.681,89.1201,89.5764,16898.0
2022-10-13 10:50:00,94.3,94.68,94.18,94.42,22051.0,89.6334,89.9946,89.5194,89.7475,22051.0
2022-10-13 11:00:00,94.42,95.45,94.36,95.34,15332.0,89.7475,90.7265,89.6905,90.622,15332.0
2022-10-13 11:10:00,95.32,96.37,95.1,96.2,36289.0,90.603,91.601,90.3938,91.4394,36289.0
2022-10-13 11:20:00,96.23,97.0,95.74,96.05,21501.0,91.4679,92.1998,91.0022,91.2968,21501.0
2022-10-13 11:30:00,96.06,97.28,95.85,96.95,36116.0,91.3063,92.466,91.1067,92.1523,36116.0
2022-10-13 11:40:00,97.1,97.26,96.43,96.55,17441.0,92.2949,92.4469,91.658,91.7721,17441.0
2022-10-13 11:50:00,96.42,96.82,96.38,96.65,10980.0,91.6485,92.0287,91.6105,91.8671,10980.0
2022-10-13 12:00:00,96.64,96.92,96.55,96.59,11145.0,91.8576,92.1238,91.7721,91.8101,11145.0
2022-10-13 12:10:00,96.32,96.65,96.16,96.27,17742.0,91.5535,91.8671,91.4014,91.5059,17742.0
2022-10-13 12:20:00,96.28,96.51,96.18,96.3,15770.0,91.5154,91.7341,91.4204,91.5345,15770.0
2022-10-13 12:30:00,96.27,96.33,96.15,96.2,11415.0,91.5059,91.563,91.3919,91.4394,11415.0
2022-10-13 12:40:00,96.22,96.85,96.22,96.8,14781.0,91.4584,92.0572,91.4584,92.0097,14781.0
2022-10-13 12:50:00,96.77,96.94,96.59,96.67,11559.0,91.9812,92.1428,91.8101,91.8861,11559.0
2022-10-13 13:00:00,96.7,96.83,96.52,96.54,9080.0,91.9147,92.0382,91.7436,91.7626,9080.0
2022-10-13 13:10:00,96.51,96.86,96.51,96.82,19986.0,91.7341,92.0667,91.7341,92.0287,19986.0
2022-10-13 13:20:00,96.79,97.41,96.79,97.31,26485.0,92.0002,92.5895,92.0002,92.4945,26485.0
2022-10-13 13:30:00,97.34,97.61,97.34,97.51,25105.0,92.523,92.7796,92.523,92.6846,25105.0
2022-10-13 13:40:00,97.54,97.54,97.11,97.19,18302.0,92.7131,92.7131,92.3044,92.3804,18302.0
2022-10-13 13:50:00,97.2,97.23,96.97,97.1,14075.0,92.3899,92.4184,92.1713,92.2949,14075.0
2022-10-13 14:00:00,97.07,97.25,96.92,97.13,13773.0,92.2663,92.4374,92.1238,92.3234,13773.0
2022-10-13 14:10:00,97.12,97.43,97.07,97.41,12637.0,92.3139,92.6085,92.2663,92.5895,12637.0
2022-10-13 14:20:00,97.39,97.46,96.92,96.95,10923.0,92.5705,92.637,92.1238,92.1523,10923.0
2022-10-13 14:30:00,96.98,97.19,96.95,97.15,7380.0,92.1808,92.3804,92.1523,92.3424,7380.0
2022-10-13 14:40:00,97.16,97.26,97.01,97.14,9042.0,92.3519,92.4469,92.2093,92.3329,9042.0
2022-10-13 14:50:00,97.13,97.52,97.1,97.43,21806.0,92.3234,92.6941,92.2949,92.6085,21806.0
2022-10-13 15:00:00,97.4,97.73,97.22,97.7,19878.0,92.58,92.8937,92.4089,92.8652,19878.0
2022-10-13 15:10:00,97.71,97.94,97.56,97.83,52098.0,92.8747,93.0933,92.7321,92.9887,52098.0
2022-10-13 15:20:00,97.83,97.88,97.64,97.73,36344.0,92.9887,93.0363,92.8081,92.8937,36344.0
2022-10-13 15:30:00,97.72,97.94,97.57,97.87,59310.0,92.8842,93.0933,92.7416,93.0268,59310.0
2022-10-13 15:40:00,97.86,98.09,97.72,97.8,101453.0,93.0173,93.2359,92.8842,92.9602,101453.0
2022-10-13 15:50:00,97.8,98.25,97.62,97.77,352909.0,92.9602,93.388,92.7891,92.9317,352909.0
2022-10-14 09:30:00,98.92,99.6,98.28,99.36,49485.0,94.0248,94.6711,93.4165,94.443,49485.0
2022-10-14 09:40:00,99.35,99.35,97.53,98.08,35378.0,94.4335,94.4335,92.7036,93.2264,35378.0
2022-10-14 09:50:00,98.2,98.83,98.01,98.79,67074.0,93.3404,93.9393,93.1598,93.9012,67074.0
2022-10-14 10:00:00,98.71,98.73,97.64,98.01,38138.0,93.8252,93.8442,92.8081,93.1598,38138.0
2022-10-14 10:10:00,98.08,98.2,97.2,97.63,56878.0,93.2264,93.3404,92.3899,92.7986,56878.0
2022-10-14 10:20:00,97.65,97.65,96.79,97.09,53217.0,92.8176,92.8176,92.0002,92.2854,53217.0
2022-10-14 10:30:00,97.12,97.58,97.09,97.43,29856.0,92.3139,92.7511,92.2854,92.6085,29856.0
2022-10-14 10:40:00,97.44,97.59,96.7,96.84,31345.0,92.618,92.7606,91.9147,92.0477,31345.0
2022-10-14 10:50:00,96.92,97.56,96.84,97.51,33218.0,92.1238,92.7321,92.0477,92.6846,33218.0
2022-10-14 11:00:00,97.54,97.86,97.38,97.48,27029.0,92.7131,93.0173,92.561,92.6561,27029.0
2022-10-14 11:10:00,97.5,97.59,97.08,97.09,41217.0,92.6751,92.7606,92.2759,92.2854,41217.0
2022-10-14 11:20:00,97.16,97.56,97.15,97.55,26867.0,92.3519,92.7321,92.3424,92.7226,26867.0
2022-10-14 11:30:00,97.56,97.56,96.91,97.08,45139.0,92.7321,92.7321,92.1143,92.2759,45139.0
2022-10-14 11:40:00,97.1,97.24,96.78,96.91,32833.0,92.2949,92.4279,91.9907,92.1143,32833.0
2022-10-14 11:50:00,96.95,97.07,96.75,96.83,25730.0,92.1523,92.2663,91.9622,92.0382,25730.0
2022-10-14 12:00:00,96.82,97.26,96.55,96.57,49318.0,92.0287,92.4469,91.7721,91.7911,49318.0
2022-10-14 12:10:00,96.58,96.75,96.42,96.73,62205.0,91.8006,91.9622,91.6485,91.9432,62205.0
2022-10-14 12:20:00,96.69,97.0,96.6,96.95,49641.0,91.9052,92.1998,91.8196,92.1523,49641.0
2022-10-14 12:30:00,96.93,97.08,96.7,97.01,31264.0,92.1333,92.2759,91.9147,92.2093,31264.0
2022-10-14 12:40:00,97.01,97.37,96.99,97.17,31601.0,92.2093,92.5515,92.1903,92.3614,31601.0
2022-10-14 12:50:00,97.1,97.11,96.8,96.87,37142.0,92.2949,92.3044,92.0097,92.0762,37142.0
2022-10-14 13:00:00,96.87,97.05,96.38,96.38,31314.0,92.0762,92.2473,91.6105,91.6105,31314.0
2022-10-14 13:10:00,96.43,96.54,96.27,96.43,20173.0,91.658,91.7626,91.5059,91.658,20173.0
2022-10-14 13:20:00,96.41,96.42,96.15,96.3,39172.0,91.639,91.6485,91.3919,91.5345,39172.0
2022-10-14 13:30:00,96.31,96.39,95.98,96.11,33208.0,91.544,91.62,91.2303,91.3539,33208.0
2022-10-14 13:40:00,96.08,96.29,95.98,96.02,29948.0,91.3253,91.5249,91.2303,91.2683,29948.0
2022-10-14 13:50:00,95.99,96.29,95.91,96.27,24707.0,91.2398,91.5249,91.1638,91.5059,24707.0
2022-10-14 14:00:00,96.24,96.25,95.98,96.2,26292.0,91.4774,91.4869,91.2303,91.4394,26292.0
2022-10-14 14:10:00,96.15,96.15,95.62,95.65,62713.0,91.3919,91.3919,90.8881,90.9166,62713.0
2022-10-14 14:20:00,95.67,95.75,95.53,95.75,34142.0,90.9356,91.0117,90.8026,91.0117,34142.0
2022-10-14 14:30:00,95.72,95.76,95.58,95.74,15157.0,90.9832,91.0212,90.8501,91.0022,15157.0
2022-10-14 14:40:00,95.74,95.82,95.53,95.81,20367.0,91.0022,91.0782,90.8026,91.0687,20367.0
2022-10-14 14:50:00,95.84,95.88,95.69,95.87,21794.0,91.0972,91.1352,90.9546,91.1257,21794.0
2022-10-14 15:00:00,95.92,96.24,95.9,95.93,25533.0,91.1733,91.4774,91.1542,91.1828,25533.0
2022-10-14 15:10:00,95.91,96.0,95.69,95.8,21267.0,91.1638,91.2493,90.9546,91.0592,21267.0
2022-10-14 15:20:00,95.79,96.04,95.75,95.97,26180.0,91.0497,91.2873,91.0117,91.2208,26180.0
2022-10-14 15:30:00,95.96,96.22,95.78,96.01,39672.0,91.2113,91.4584,91.0402,91.2588,39672.0
2022-10-14 15:40:00,96.0,96.03,95.71,95.86,74482.0,91.2493,91.2778,90.9737,91.1162,74482.0
2022-10-14 15:50:00,95.88,95.93,95.27,95.63,314951.0,91.1352,91.1828,90.5554,90.8976,314951.0
2022-10-17 09:30:00,98.24,98.85,97.49,98.59,34358.0,93.3785,93.9583,92.6656,93.7111,34358.0
2022-10-17 09:40:00,98.68,98.76,97.2,97.4,31321.0,93.7967,93.8727,92.3899,92.58,31321.0
2022-10-17 09:50:00,97.2,97.34,96.74,96.75,19315.0,92.3899,92.523,91.9527,91.9622,19315.0
2022-10-17 10:00:00,96.83,97.19,96.59,96.9,25615.0,92.0382,92.3804,91.8101,92.1048,25615.0
2022-10-17 10:10:00,96.76,97.77,96.76,97.6,27696.0,91.9717,92.9317,91.9717,92.7701,27696.0
2022-10-17 10:20:00,97.66,97.91,97.44,97.49,13929.0,92.8272,93.0648,92.618,92.6656,13929.0
2022-10-17 10:30:00,97.4,97.42,96.98,97.1,23636.0,92.58,92.599,92.1808,92.2949,23636.0
2022-10-17 10:40:00,97.11,97.11,96.61,96.98,69637.0,92.3044,92.3044,91.8291,92.1808,69637.0
2022-10-17 10:50:00,96.95,96.95,96.39,96.49,23551.0,92.1523,92.1523,91.62,91.7151,23551.0
2022-10-17 11:00:00,96.5,96.85,96.48,96.53,41923.0,91.7246,92.0572,91.7055,91.7531,41923.0
2022-10-17 11:10:00,96.48,96.73,96.42,96.68,25336.0,91.7055,91.9432,91.6485,91.8956,25336.0
2022-10-17 11:20:00,96.69,97.13,96.68,97.11,14511.0,91.9052,92.3234,91.8956,92.3044,14511.0
2022-10-17 11:30:00,97.12,97.44,97.12,97.42,18406.0,92.3139,92.618,92.3139,92.599,18406.0
2022-10-17 11:40:00,97.44,97.54,97.33,97.43,10606.0,92.618,92.7131,92.5135,92.6085,10606.0
2022-10-17 11:50:00,97.4,97.44,97.24,97.27,9899.0,92.58,92.618,92.4279,92.4565,9899.0
2022-10-17 12:00:00,97.31,97.54,97.22,97.52,22343.0,92.4945,92.7131,92.4089,92.6941,22343.0
2022-10-17 12:10:00,97.53,97.53,97.09,97.09,12550.0,92.7036,92.7036,92.2854,92.2854,12550.0
2022-10-17 12:20:00,97.09,97.33,97.0,97.25,19887.0,92.2854,92.5135,92.1998,92.4374,19887.0
2022-10-17 12:30:00,97.33,97.45,97.28,97.36,13584.0,92.5135,92.6275,92.466,92.542,13584.0
2022-10-17 12:40:00,97.36,97.36,97.09,97.2,21917.0,92.542,92.542,92.2854,92.3899,21917.0
2022-10-17 12:50:00,97.19,97.32,97.08,97.15,22895.0,92.3804,92.504,92.2759,92.3424,22895.0
2022-10-17 13:00:00,97.15,97.17,96.92,97.1,15841.0,92.3424,92.3614,92.1238,92.2949,15841.0
2022-10-17 13:10:00,97.1,97.27,97.05,97.05,13518.0,92.2949,92.4565,92.2473,92.2473,13518.0
2022-10-17 13:20:00,97.04,97.34,97.02,97.34,18184.0,92.2378,92.523,92.2188,92.523,18184.0
2022-10-17 13:30:00,97.35,97.46,97.3,97.46,15219.0,92.5325,92.637,92.485,92.637,15219.0
2022-10-17 13:40:00,97.5,97.7,97.41,97.68,20428.0,92.6751,92.8652,92.5895,92.8462,20428.0
2022-10-17 13:50:00,97.69,97.73,97.45,97.58,17609.0,92.8557,92.8937,92.6275,92.7511,17609.0
2022-10-17 14:00:00,97.58,97.58,97.16,97.2,13595.0,92.7511,92.7511,92.3519,92.3899,13595.0
2022-10-17 14:10:00,97.15,97.17,96.92,97.07,11772.0,92.3424,92.3614,92.1238,92.2663,11772.0
2022-10-17 14:20:00,97.04,97.15,96.96,97.14,10645.0,92.2378,92.3424,92.1618,92.3329,10645.0
2022-10-17 14:30:00,97.13,97.38,97.09,97.38,15298.0,92.3234,92.561,92.2854,92.561,15298.0
2022-10-17 14:40:00,97.35,97.45,97.32,97.4,14451.0,92.5325,92.6275,92.504,92.58,14451.0
2022-10-17 14:50:00,97.39,97.46,97.33,97.33,34364.0,92.5705,92.637,92.5135,92.5135,34364.0
2022-10-17 15:00:00,97.25,97.37,97.14,97.19,22706.0,92.4374,92.5515,92.3329,92.3804,22706.0
2022-10-17 15:10:00,97.17,97.26,97.09,97.21,18544.0,92.3614,92.4469,92.2854,92.3994,18544.0
2022-10-17 15:20:00,97.21,97.39,97.15,97.36,14728.0,92.3994,92.5705,92.3424,92.542,14728.0
2022-10-17 15:30:00,97.37,97.45,97.3,97.4,30270.0,92.5515,92.6275,92.485,92.58,30270.0
2022-10-17 15:40:00,97.41,97.59,97.31,97.34,43439.0,92.5895,92.7606,92.4945,92.523,43439.0
2022-10-17 15:50:00,97.34,97.65,97.32,97.43,217192.0,92.523,92.8176,92.504,92.6085,217192.0
2022-10-18 09:30:00,100.0,100.19,99.4,100.04,65404.0,95.0514,95.232,94.481,95.0894,65404.0
2022-10-18 09:40:00,100.05,100.26,98.98,99.44,29882.0,95.0989,95.2985,94.0818,94.5191,29882.0
2022-10-18 09:50:00,99.47,99.81,98.94,99.78,28748.0,94.5476,94.8708,94.0438,94.8422,28748.0
2022-10-18 10:00:00,99.73,100.41,99.61,100.18,31147.0,94.7947,95.4411,94.6807,95.2224,31147.0
2022-10-18 10:10:00,100.2,100.2,99.3,99.44,34127.0,95.2415,95.2415,94.386,94.5191,34127.0
2022-10-18 10:20:00,99.44,99.47,99.1,99.18,30168.0,94.5191,94.5476,94.1959,94.2719,30168.0
2022-10-18 10:30:00,99.19,99.19,98.72,98.8,32376.0,94.2814,94.2814,93.8347,93.9107,32376.0
2022-10-18 10:40:00,98.8,99.05,98.76,98.97,16476.0,93.9107,94.1484,93.8727,94.0723,16476.0
2022-10-18 10:50:00,98.96,99.03,98.77,98.83,26068.0,94.0628,94.1294,93.8822,93.9393,26068.0
2022-10-18 11:00:00,98.8,99.08,98.63,98.7,47269.0,93.9107,94.1769,93.7492,93.8157,47269.0
2022-10-18 11:10:00,98.77,98.88,98.48,98.6,48932.0,93.8822,93.9868,93.6066,93.7206,48932.0
2022-10-18 11:20:00,98.59,98.67,98.24,98.53,57154.0,93.7111,93.7872,93.3785,93.6541,57154.0
2022-10-18 11:30:00,98.48,98.49,98.11,98.34,35469.0,93.6066,93.6161,93.2549,93.4735,35469.0
2022-10-18 11:40:00,98.36,98.66,98.05,98.58,49830.0,93.4925,93.7777,93.1979,93.7016,49830.0
2022-10-18 11:50:00,98.57,99.01,98.52,98.72,101161.0,93.6921,94.1103,93.6446,93.8347,101161.0
2022-10-18 12:00:00,98.75,98.84,98.47,98.82,18657.0,93.8632,93.9488,93.5971,93.9297,18657.0
2022-10-18 12:10:00,98.93,99.28,98.93,99.11,19827.0,94.0343,94.367,94.0343,94.2054,19827.0
2022-10-18 12:20:00,99.09,99.09,98.69,98.76,20744.0,94.1864,94.1864,93.8062,93.8727,20744.0
2022-10-18 12:30:00,98.73,99.28,98.68,99.23,25832.0,93.8442,94.367,93.7967,94.3195,25832.0
2022-10-18 12:40:00,99.21,99.36,99.09,99.19,19402.0,94.3004,94.443,94.1864,94.2814,19402.0
2022-10-18 12:50:00,99.22,99.46,99.2,99.21,27651.0,94.31,94.5381,94.2909,94.3004,27651.0
2022-10-18 13:00:00,99.21,99.23,98.58,98.87,20335.0,94.3004,94.3195,93.7016,93.9773,20335.0
2022-10-18 13:10:00,98.88,99.1,98.88,98.98,12232.0,93.9868,94.1959,93.9868,94.0818,12232.0
2022-10-18 13:20:00,98.96,99.33,98.89,99.33,17732.0,94.0628,94.4145,93.9963,94.4145,17732.0
2022-10-18 13:30:00,99.33,99.7,99.28,99.65,39374.0,94.4145,94.7662,94.367,94.7187,39374.0
2022-10-18 13:40:00,99.7,99.8,99.58,99.78,13993.0,94.7662,94.8613,94.6521,94.8422,13993.0
2022-10-18 13:50:00,99.78,99.83,99.59,99.78,13690.0,94.8422,94.8898,94.6616,94.8422,13690.0
2022-10-18 14:00:00,99.78,99.83,99.49,99.54,13546.0,94.8422,94.8898,94.5666,94.6141,13546.0
2022-10-18 14:10:00,99.6,99.64,99.38,99.43,21062.0,94.6711,94.7092,94.462,94.5096,21062.0
2022-10-18 14:20:00,99.43,99.73,99.38,99.72,20369.0,94.5096,94.7947,94.462,94.7852,20369.0
2022-10-18 14:30:00,99.71,99.71,99.15,99.17,25050.0,94.7757,94.7757,94.2434,94.2624,25050.0
2022-10-18 14:40:00,99.19,99.22,98.64,98.82,34548.0,94.2814,94.31,93.7587,93.9297,34548.0
2022-10-18 14:50:00,98.8,98.85,98.63,98.81,31681.0,93.9107,93.9583,93.7492,93.9202,31681.0
2022-10-18 15:00:00,98.81,99.0,98.63,98.9,19406.0,93.9202,94.1008,93.7492,94.0058,19406.0
2022-10-18 15:10:00,98.88,98.95,98.69,98.89,40289.0,93.9868,94.0533,93.8062,93.9963,40289.0
2022-10-18 15:20:00,98.92,99.14,98.8,99.03,41197.0,94.0248,94.2339,93.9107,94.1294,41197.0
2022-10-18 15:30:00,99.0,99.46,98.97,99.28,31186.0,94.1008,94.5381,94.0723,94.367,31186.0
2022-10-18 15:40:00,99.29,99.39,99.21,99.3,63132.0,94.3765,94.4715,94.3004,94.386,63132.0
2022-10-18 15:50:00,99.27,99.64,99.21,99.64,167395.0,94.3575,94.7092,94.3004,94.7092,167395.0
2022-10-19 09:30:00,96.67,97.04,95.4,96.55,177983.0,91.8861,92.2378,90.679,91.7721,177983.0
2022-10-19 09:40:00,96.54,96.55,95.38,95.47,113381.0,91.7626,91.7721,90.66,90.7455,113381.0
2022-10-19 09:50:00,95.38,96.67,95.29,96.1,108824.0,90.66,91.8861,90.5744,91.3444,108824.0
2022-10-19 10:00:00,96.21,97.16,96.02,96.83,74347.0,91.4489,92.3519,91.2683,92.0382,74347.0
2022-10-19 10:10:00,96.85,97.21,96.36,97.18,49360.0,92.0572,92.3994,91.5915,92.3709,49360.0
2022-10-19 10:20:00,97.25,97.87,97.22,97.67,52351.0,92.4374,93.0268,92.4089,92.8367,52351.0
2022-10-19 10:30:00,97.77,97.82,96.85,97.05,49158.0,92.9317,92.9792,92.0572,92.2473,49158.0
2022-10-19 10:40:00,97.05,97.05,96.21,96.28,82273.0,92.2473,92.2473,91.4489,91.5154,82273.0
2022-10-19 10:50:00,96.25,96.66,96.19,96.62,45872.0,91.4869,91.8766,91.4299,91.8386,45872.0
2022-10-19 11:00:00,96.64,96.89,96.5,96.63,23321.0,91.8576,92.0953,91.7246,91.8481,23321.0
2022-10-19 11:10:00,96.67,97.16,96.64,97.09,18577.0,91.8861,92.3519,91.8576,92.2854,18577.0
2022-10-19 11:20:00,97.06,97.28,96.81,96.98,14658.0,92.2568,92.466,92.0192,92.1808,14658.0
2022-10-19 11:30:00,97.01,97.07,96.76,97.01,22890.0,92.2093,92.2663,91.9717,92.2093,22890.0
2022-10-19 11:40:00,97.03,97.07,96.79,96.95,18708.0,92.2283,92.2663,92.0002,92.1523,18708.0
2022-10-19 11:50:00,96.93,97.02,96.57,96.58,31657.0,92.1333,92.2188,91.7911,91.8006,31657.0
2022-10-19 12:00:00,96.57,96.58,96.29,96.41,16509.0,91.7911,91.8006,91.5249,91.639,16509.0
2022-10-19 12:10:00,96.4,96.46,96.25,96.42,14173.0,91.6295,91.6865,91.4869,91.6485,14173.0
2022-10-19 12:20:00,96.42,96.48,96.17,96.3,41805.0,91.6485,91.7055,91.4109,91.5345,41805.0
2022-10-19 12:30:00,96.26,96.61,96.24,96.4,59096.0,91.4964,91.8291,91.4774,91.6295,59096.0
2022-10-19 12:40:00,96.36,96.38,96.01,96.09,53321.0,91.5915,91.6105,91.2588,91.3348,53321.0
2022-10-19 12:50:00,96.08,96.21,95.88,95.96,28024.0,91.3253,91.4489,91.1352,91.2113,28024.0
2022-10-19 13:00:00,95.92,96.0,95.42,95.62,28667.0,91.1733,91.2493,90.698,90.8881,28667.0
2022-10-19 13:10:00,95.53,95.61,95.13,95.18,20698.0,90.8026,90.8786,90.4224,90.4699,20698.0
2022-10-19 13:20:00,95.18,95.27,95.06,95.15,43534.0,90.4699,90.5554,90.3558,90.4414,43534.0
2022-10-19 13:30:00,95.16,95.21,94.65,94.72,22497.0,90.4509,90.4984,89.9661,90.0326,22497.0
2022-10-19 13:40:00,94.74,95.0,94.58,94.73,58772.0,90.0517,90.2988,89.8996,90.0421,58772.0
2022-10-19 13:50:00,94.76,95.03,94.7,95.03,24373.0,90.0707,90.3273,90.0136,90.3273,24373.0
2022-10-19 14:00:00,95.03,95.49,94.93,95.47,44339.0,90.3273,90.7645,90.2323,90.7455,44339.0
2022-10-19 14:10:00,95.48,95.66,95.39,95.54,23476.0,90.755,90.9261,90.6695,90.8121,23476.0
2022-10-19 14:20:00,95.5,95.57,95.37,95.49,46780.0,90.774,90.8406,90.6505,90.7645,46780.0
2022-10-19 14:30:00,95.46,95.54,95.24,95.27,14049.0,90.736,90.8121,90.5269,90.5554,14049.0
2022-10-19 14:40:00,95.26,95.38,95.1,95.13,16565.0,90.5459,90.66,90.3938,90.4224,16565.0
2022-10-19 14:50:00,95.12,95.22,95.06,95.22,25547.0,90.4128,90.5079,90.3558,90.5079,25547.0
2022-10-19 15:00:00,95.22,95.38,95.05,95.2,27807.0,90.5079,90.66,90.3463,90.4889,27807.0
2022-10-19 15:10:00,95.22,95.53,95.18,95.51,27225.0,90.5079,90.8026,90.4699,90.7835,27225.0
2022-10-19 15:20:00,95.51,95.51,95.19,95.2,26750.0,90.7835,90.7835,90.4794,90.4889,26750.0
2022-10-19 15:30:00,95.2,95.31,95.05,95.08,51868.0,90.4889,90.5934,90.3463,90.3748,51868.0
2022-10-19 15:40:00,95.1,95.26,95.0,95.03,104299.0,90.3938,90.5459,90.2988,90.3273,104299.0
2022-10-19 15:50:00,95.01,95.3,94.92,95.27,326750.0,90.3083,90.5839,90.2227,90.5554,326750.0
2022-10-20 09:30:00,95.2,95.82,94.5,95.41,77259.0,90.4889,91.0782,89.8235,90.6885,77259.0
2022-10-20 09:40:00,95.38,96.18,95.31,96.11,54926.0,90.66,91.4204,90.5934,91.3539,54926.0
2022-10-20 09:50:00,96.05,96.8,95.92,96.26,87918.0,91.2968,92.0097,91.1733,91.4964,87918.0
2022-10-20 10:00:00,96.3,97.65,96.24,97.56,57531.0,91.5345,92.8176,91.4774,92.7321,57531.0
2022-10-20 10:10:00,97.63,97.65,97.13,97.51,35459.0,92.7986,92.8176,92.3234,92.6846,35459.0
2022-10-20 10:20:00,97.53,97.71,97.12,97.45,53833.0,92.7036,92.8747,92.3139,92.6275,53833.0
2022-10-20 10:30:00,97.42,97.47,96.84,96.92,67299.0,92.599,92.6466,92.0477,92.1238,67299.0
2022-10-20 10:40:00,96.95,97.09,96.7,97.08,62012.0,92.1523,92.2854,91.9147,92.2759,62012.0
2022-10-20 10:50:00,97.0,97.16,96.61,97.03,31182.0,92.1998,92.3519,91.8291,92.2283,31182.0
2022-10-20 11:00:00,97.05,97.11,96.63,96.88,27909.0,92.2473,92.3044,91.8481,92.0858,27909.0
2022-10-20 11:10:00,96.92,97.07,96.6,96.69,28726.0,92.1238,92.2663,91.8196,91.9052,28726.0
2022-10-20 11:20:00,96.67,96.71,96.23,96.3,22114.0,91.8861,91.9242,91.4679,91.5345,22114.0
2022-10-20 11:30:00,96.3,96.48,96.23,96.39,29453.0,91.5345,91.7055,91.4679,91.62,29453.0
2022-10-20 11:40:00,96.36,96.4,96.05,96.16,42436.0,91.5915,91.6295,91.2968,91.4014,42436.0
2022-10-20 11:50:00,96.15,96.39,95.98,96.03,61610.0,91.3919,91.62,91.2303,91.2778,61610.0
2022-10-20 12:00:00,96.03,96.13,95.52,95.58,43085.0,91.2778,91.3729,90.7931,90.8501,43085.0
2022-10-20 12:10:00,95.57,95.83,95.49,95.77,18689.0,90.8406,91.0877,90.7645,91.0307,18689.0
2022-10-20 12:20:00,95.77,95.77,95.31,95.38,27342.0,91.0307,91.0307,90.5934,90.66,27342.0
2022-10-20 12:30:00,95.37,95.49,95.21,95.22,22349.0,90.6505,90.7645,90.4984,90.5079,22349.0
2022-10-20 12:40:00,95.26,95.36,94.98,95.1,32045.0,90.5459,90.641,90.2798,90.3938,32045.0
2022-10-20 12:50:00,95.12,95.16,94.85,95.12,15536.0,90.4128,90.4509,90.1562,90.4128,15536.0
2022-10-20 13:00:00,95.08,95.16,94.65,94.72,24100.0,90.3748,90.4509,89.9661,90.0326,24100.0
2022-10-20 13:10:00,94.66,94.93,94.65,94.72,63263.0,89.9756,90.2323,89.9661,90.0326,63263.0
2022-10-20 13:20:00,94.71,95.13,94.68,95.11,48876.0,90.0231,90.4224,89.9946,90.4033,48876.0
2022-10-20 13:30:00,95.11,95.26,94.92,95.16,23132.0,90.4033,90.5459,90.2227,90.4509,23132.0
2022-10-20 13:40:00,95.16,95.17,94.85,94.95,26193.0,90.4509,90.4604,90.1562,90.2513,26193.0
2022-10-20 13:50:00,94.93,95.0,94.77,95.0,24746.0,90.2323,90.2988,90.0802,90.2988,24746.0
2022-10-20 14:00:00,94.97,95.0,94.61,94.68,26254.0,90.2703,90.2988,89.9281,89.9946,26254.0
2022-10-20 14:10:00,94.68,94.78,94.57,94.65,26182.0,89.9946,90.0897,89.8901,89.9661,26182.0
2022-10-20 14:20:00,94.63,94.71,94.47,94.49,28591.0,89.9471,90.0231,89.795,89.814,28591.0
2022-10-20 14:30:00,94.46,94.91,94.43,94.82,31057.0,89.7855,90.2132,89.757,90.1277,31057.0
2022-10-20 14:40:00,94.82,94.82,94.57,94.73,33746.0,90.1277,90.1277,89.8901,90.0421,33746.0
2022-10-20 14:50:00,94.7,94.97,94.54,94.81,68414.0,90.0136,90.2703,89.8616,90.1182,68414.0
2022-10-20 15:00:00,94.8,95.17,94.8,95.09,41810.0,90.1087,90.4604,90.1087,90.3843,41810.0
2022-10-20 15:10:00,95.1,95.11,94.68,94.68,54763.0,90.3938,90.4033,89.9946,89.9946,54763.0
2022-10-20 15:20:00,94.68,94.76,94.33,94.46,71188.0,89.9946,90.0707,89.6619,89.7855,71188.0
2022-10-20 15:30:00,94.44,94.69,94.35,94.55,47032.0,89.7665,90.0041,89.681,89.8711,47032.0
2022-10-20 15:40:00,94.53,94.85,94.45,94.85,127199.0,89.852,90.1562,89.776,90.1562,127199.0
2022-10-20 15:50:00,94.86,95.25,94.78,94.94,304214.0,90.1657,90.5364,90.0897,90.2418,304214.0
2022-10-21 09:30:00,94.62,94.62,93.12,94.22,196671.0,89.9376,89.9376,88.5118,89.5574,196671.0
2022-10-21 09:40:00,94.14,95.73,93.91,95.72,64459.0,89.4813,90.9927,89.2627,90.9832,64459.0
2022-10-21 09:50:00,95.65,95.65,94.98,95.33,49127.0,90.9166,90.9166,90.2798,90.6125,49127.0
2022-10-21 10:00:00,95.31,95.88,95.07,95.5,68401.0,90.5934,91.1352,90.3653,90.774,68401.0
2022-10-21 10:10:00,95.51,95.58,95.04,95.06,22096.0,90.7835,90.8501,90.3368,90.3558,22096.0
2022-10-21 10:20:00,95.04,95.11,93.94,94.02,77128.0,90.3368,90.4033,89.2912,89.3673,77128.0
2022-10-21 10:30:00,94.04,94.34,93.25,93.7,100914.0,89.3863,89.6714,88.6354,89.0631,100914.0
2022-10-21 10:40:00,93.76,94.11,93.7,93.98,113544.0,89.1201,89.4528,89.0631,89.3293,113544.0
2022-10-21 10:50:00,93.93,94.1,93.44,93.62,75284.0,89.2817,89.4433,88.816,88.9871,75284.0
2022-10-21 11:00:00,93.63,93.73,92.94,93.14,108733.0,88.9966,89.0916,88.3407,88.5308,108733.0
2022-10-21 11:10:00,93.19,93.49,93.02,93.18,53266.0,88.5784,88.8635,88.4168,88.5689,53266.0
2022-10-21 11:20:00,93.12,93.51,93.0,93.17,47169.0,88.5118,88.8825,88.3978,88.5593,47169.0
2022-10-21 11:30:00,93.23,93.78,93.17,93.36,27902.0,88.6164,89.1392,88.5593,88.7399,27902.0
2022-10-21 11:40:00,93.38,93.94,93.25,93.94,49594.0,88.759,89.2912,88.6354,89.2912,49594.0
2022-10-21 11:50:00,93.97,94.15,93.76,93.96,32632.0,89.3198,89.4908,89.1201,89.3103,32632.0
2022-10-21 12:00:00,94.0,94.47,93.96,94.33,33424.0,89.3483,89.795,89.3103,89.6619,33424.0
2022-10-21 12:10:00,94.32,94.37,93.94,94.02,40000.0,89.6524,89.7,89.2912,89.3673,40000.0
2022-10-21 12:20:00,94.02,94.46,93.95,94.05,32956.0,89.3673,89.7855,89.3007,89.3958,32956.0
2022-10-21 12:30:00,94.06,94.7,94.05,94.27,32903.0,89.4053,90.0136,89.3958,89.6049,32903.0
2022-10-21 12:40:00,94.3,95.03,94.29,94.97,24925.0,89.6334,90.3273,89.6239,90.2703,24925.0
2022-10-21 12:50:00,95.01,95.2,95.0,95.05,18245.0,90.3083,90.4889,90.2988,90.3463,18245.0
2022-10-21 13:00:00,95.07,95.43,95.06,95.12,17811.0,90.3653,90.7075,90.3558,90.4128,17811.0
2022-10-21 13:10:00,95.12,95.31,94.99,95.27,26312.0,90.4128,90.5934,90.2893,90.5554,26312.0
2022-10-21 13:20:00,95.27,95.32,94.96,95.11,22423.0,90.5554,90.603,90.2608,90.4033,22423.0
2022-10-21 13:30:00,95.18,95.31,94.99,95.11,24209.0,90.4699,90.5934,90.2893,90.4033,24209.0
2022-10-21 13:40:00,95.13,95.5,95.12,95.45,20845.0,90.4224,90.774,90.4128,90.7265,20845.0
2022-10-21 13:50:00,95.49,95.65,95.44,95.65,30496.0,90.7645,90.9166,90.717,90.9166,30496.0
2022-10-21 14:00:00,95.7,95.9,95.68,95.89,23476.0,90.9641,91.1542,90.9451,91.1447,23476.0
2022-10-21 14:10:00,95.9,95.95,95.65,95.68,31207.0,91.1542,91.2018,90.9166,90.9451,31207.0
2022-10-21 14:20:00,95.7,95.91,95.66,95.83,45366.0,90.9641,91.1638,90.9261,91.0877,45366.0
2022-10-21 14:30:00,95.85,96.06,95.82,95.95,20357.0,91.1067,91.3063,91.0782,91.2018,20357.0
2022-10-21 14:40:00,95.95,96.01,95.68,95.79,25008.0,91.2018,91.2588,90.9451,91.0497,25008.0
2022-10-21 14:50:00,95.78,95.8,95.33,95.53,63308.0,91.0402,91.0592,90.6125,90.8026,63308.0
2022-10-21 15:00:00,95.5,95.58,95.31,95.4,37357.0,90.774,90.8501,90.5934,90.679,37357.0
2022-10-21 15:10:00,95.41,95.64,95.37,95.55,50164.0,90.6885,90.9071,90.6505,90.8216,50164.0
2022-10-21 15:20:00,95.52,95.81,95.5,95.79,50669.0,90.7931,91.0687,90.774,91.0497,50669.0
2022-10-21 15:30:00,95.82,95.83,95.6,95.73,69389.0,91.0782,91.0877,90.8691,90.9927,69389.0
2022-10-21 15:40:00,95.75,95.97,95.73,95.84,110550.0,91.0117,91.2208,90.9927,91.0972,110550.0
2022-10-21 15:50:00,95.85,96.25,95.78,96.23,346593.0,91.1067,91.4869,91.0402,91.4679,346593.0
2022-10-24 09:30:00,97.57,98.4,96.43,98.13,71870.0,92.7416,93.5305,91.658,93.2739,71870.0
2022-10-24 09:40:00,98.09,98.5,97.31,97.79,41191.0,93.2359,93.6256,92.4945,92.9507,41191.0
2022-10-24 09:50:00,97.86,98.24,97.73,98.11,52172.0,93.0173,93.3785,92.8937,93.2549,52172.0
2022-10-24 10:00:00,98.12,98.12,96.55,96.77,61389.0,93.2644,93.2644,91.7721,91.9812,61389.0
2022-10-24 10:10:00,96.81,97.71,96.77,97.49,25879.0,92.0192,92.8747,91.9812,92.6656,25879.0
2022-10-24 10:20:00,97.38,97.44,96.68,97.14,28495.0,92.561,92.618,91.8956,92.3329,28495.0
2022-10-24 10:30:00,97.11,97.65,96.99,97.36,67664.0,92.3044,92.8176,92.1903,92.542,67664.0
2022-10-24 10:40:00,97.38,97.44,96.85,96.89,28712.0,92.561,92.618,92.0572,92.0953,28712.0
2022-10-24 10:50:00,96.93,97.67,96.93,97.49,59340.0,92.1333,92.8367,92.1333,92.6656,59340.0
2022-10-24 11:00:00,97.55,97.69,97.22,97.27,30386.0,92.7226,92.8557,92.4089,92.4565,30386.0
2022-10-24 11:10:00,97.25,97.47,97.02,97.18,32754.0,92.4374,92.6466,92.2188,92.3709,32754.0
2022-10-24 11:20:00,97.2,97.61,97.14,97.52,33608.0,92.3899,92.7796,92.3329,92.6941,33608.0
2022-10-24 11:30:00,97.47,97.74,97.27,97.5,52626.0,92.6466,92.9032,92.4565,92.6751,52626.0
2022-10-24 11:40:00,97.48,97.69,97.18,97.5,59063.0,92.6561,92.8557,92.3709,92.6751,59063.0
2022-10-24 11:50:00,97.47,97.96,97.36,97.92,43465.0,92.6466,93.1123,92.542,93.0743,43465.0
2022-10-24 12:00:00,97.91,98.01,97.58,97.65,24857.0,93.0648,93.1598,92.7511,92.8176,24857.0
2022-10-24 12:10:00,97.66,97.77,97.53,97.71,22627.0,92.8272,92.9317,92.7036,92.8747,22627.0
2022-10-24 12:20:00,97.71,97.76,97.31,97.36,38468.0,92.8747,92.9222,92.4945,92.542,38468.0
2022-10-24 12:30:00,97.34,97.59,97.26,97.43,37556.0,92.523,92.7606,92.4469,92.6085,37556.0
2022-10-24 12:40:00,97.44,97.59,97.36,97.57,40508.0,92.618,92.7606,92.542,92.7416,40508.0
2022-10-24 12:50:00,97.56,97.67,97.32,97.35,18211.0,92.7321,92.8367,92.504,92.5325,18211.0
2022-10-24 13:00:00,97.34,97.36,97.22,97.36,17957.0,92.523,92.542,92.4089,92.542,17957.0
2022-10-24 13:10:00,97.39,97.56,97.36,97.49,19444.0,92.5705,92.7321,92.542,92.6656,19444.0
2022-10-24 13:20:00,97.49,97.53,97.31,97.45,18852.0,92.6656,92.7036,92.4945,92.6275,18852.0
2022-10-24 13:30:00,97.45,97.56,97.36,97.41,28376.0,92.6275,92.7321,92.542,92.5895,28376.0
2022-10-24 13:40:00,97.41,97.53,97.36,97.5,43090.0,92.5895,92.7036,92.542,92.6751,43090.0
2022-10-24 13:50:00,97.46,97.61,97.4,97.43,18792.0,92.637,92.7796,92.58,92.6085,18792.0
2022-10-24 14:00:00,97.43,97.71,97.39,97.63,32293.0,92.6085,92.8747,92.5705,92.7986,32293.0
2022-10-24 14:10:00,97.65,97.73,97.59,97.62,26137.0,92.8176,92.8937,92.7606,92.7891,26137.0
2022-10-24 14:20:00,97.62,97.69,97.57,97.64,23672.0,92.7891,92.8557,92.7416,92.8081,23672.0
2022-10-24 14:30:00,97.62,97.72,97.55,97.58,25149.0,92.7891,92.8842,92.7226,92.7511,25149.0
2022-10-24 14:40:00,97.61,97.85,97.52,97.71,31349.0,92.7796,93.0078,92.6941,92.8747,31349.0
2022-10-24 14:50:00,97.7,98.0,97.7,97.94,35078.0,92.8652,93.1503,92.8652,93.0933,35078.0
2022-10-24 15:00:00,97.96,98.09,97.9,98.02,42570.0,93.1123,93.2359,93.0553,93.1693,42570.0
2022-10-24 15:10:00,98.02,98.12,97.96,97.99,43767.0,93.1693,93.2644,93.1123,93.1408,43767.0
2022-10-24 15:20:00,97.97,98.03,97.81,97.84,42114.0,93.1218,93.1788,92.9697,92.9982,42114.0
2022-10-24 15:30:00,97.87,97.92,97.63,97.65,77805.0,93.0268,93.0743,92.7986,92.8176,77805.0
2022-10-24 15:40:00,97.64,97.64,97.32,97.35,115915.0,92.8081,92.8081,92.504,92.5325,115915.0
2022-10-24 15:50:00,97.34,97.61,97.29,97.52,366974.0,92.523,92.7796,92.4755,92.6941,366974.0
2022-10-25 09:30:00,97.22,99.03,97.22,98.91,61811.0,92.4089,94.1294,92.4089,94.0153,61811.0
2022-10-25 09:40:00,98.74,99.59,98.51,99.35,39349.0,93.8537,94.6616,93.6351,94.4335,39349.0
2022-10-25 09:50:00,99.45,100.09,99.34,100.03,87363.0,94.5286,95.1369,94.424,95.0799,87363.0
2022-10-25 10:00:00,100.02,100.17,99.11,99.33,107238.0,95.0704,95.2129,94.2054,94.4145,107238.0
2022-10-25 10:10:00,99.38,99.75,99.19,99.55,25371.0,94.462,94.8137,94.2814,94.6236,25371.0
2022-10-25 10:20:00,99.61,100.13,99.49,100.09,21461.0,94.6807,95.1749,94.5666,95.1369,21461.0
2022-10-25 10:30:00,100.1,100.2,99.82,100.02,43431.0,95.1464,95.2415,94.8803,95.0704,43431.0
2022-10-25 10:40:00,100.05,100.67,100.02,100.59,44817.0,95.0989,95.6882,95.0704,95.6122,44817.0
2022-10-25 10:50:00,100.64,100.96,100.53,100.73,31102.0,95.6597,95.9638,95.5551,95.7452,31102.0
2022-10-25 11:00:00,100.74,101.27,100.67,101.27,23677.0,95.7547,96.2585,95.6882,96.2585,23677.0
2022-10-25 11:10:00,101.27,101.52,101.2,101.3,36259.0,96.2585,96.4961,96.192,96.287,36259.0
2022-10-25 11:20:00,101.3,101.43,101.15,101.4,26666.0,96.287,96.4106,96.1444,96.3821,26666.0
2022-10-25 11:30:00,101.39,101.56,101.33,101.37,34005.0,96.3726,96.5342,96.3155,96.3536,34005.0
2022-10-25 11:40:00,101.36,101.55,101.3,101.5,16664.0,96.3441,96.5247,96.287,96.4771,16664.0
2022-10-25 11:50:00,101.53,101.79,101.52,101.56,15939.0,96.5056,96.7528,96.4961,96.5342,15939.0
2022-10-25 12:00:00,101.57,101.83,101.57,101.64,19748.0,96.5437,96.7908,96.5437,96.6102,19748.0
2022-10-25 12:10:00,101.68,101.97,101.64,101.97,28436.0,96.6482,96.9239,96.6102,96.9239,28436.0
2022-10-25 12:20:00,101.97,102.05,101.87,101.89,21366.0,96.9239,96.9999,96.8288,96.8478,21366.0
2022-10-25 12:30:00,101.89,102.3,101.89,102.3,17874.0,96.8478,97.2375,96.8478,97.2375,17874.0
2022-10-25 12:40:00,102.34,102.35,102.02,102.09,21751.0,97.2756,97.2851,96.9714,97.0379,21751.0
2022-10-25 12:50:00,102.1,102.24,102.1,102.17,76410.0,97.0474,97.1805,97.0474,97.114,76410.0
2022-10-25 13:00:00,102.16,102.33,102.08,102.18,37693.0,97.1045,97.2661,97.0284,97.1235,37693.0
2022-10-25 13:10:00,102.12,102.12,101.69,101.72,22853.0,97.0664,97.0664,96.6577,96.6862,22853.0
2022-10-25 13:20:00,101.71,101.71,101.26,101.29,31356.0,96.6767,96.6767,96.249,96.2775,31356.0
2022-10-25 13:30:00,101.31,101.49,101.26,101.27,18866.0,96.2965,96.4676,96.249,96.2585,18866.0
2022-10-25 13:40:00,101.28,101.31,101.06,101.23,20209.0,96.268,96.2965,96.0589,96.2205,20209.0
2022-10-25 13:50:00,101.19,101.27,101.14,101.19,9339.0,96.1825,96.2585,96.1349,96.1825,9339.0
2022-10-25 14:00:00,101.19,101.41,101.16,101.39,27474.0,96.1825,96.3916,96.1539,96.3726,27474.0
2022-10-25 14:10:00,101.38,101.44,101.18,101.29,14012.0,96.3631,96.4201,96.173,96.2775,14012.0
2022-10-25 14:20:00,101.3,101.32,101.11,101.18,17894.0,96.287,96.306,96.1064,96.173,17894.0
2022-10-25 14:30:00,101.2,101.27,101.1,101.16,11566.0,96.192,96.2585,96.0969,96.1539,11566.0
2022-10-25 14:40:00,101.18,101.27,101.1,101.18,40866.0,96.173,96.2585,96.0969,96.173,40866.0
2022-10-25 14:50:00,101.18,101.35,101.16,101.3,19807.0,96.173,96.3345,96.1539,96.287,19807.0
2022-10-25 15:00:00,101.34,101.59,101.3,101.55,19422.0,96.325,96.5627,96.287,96.5247,19422.0
2022-10-25 15:10:00,101.55,101.61,101.49,101.52,20629.0,96.5247,96.5817,96.4676,96.4961,20629.0
2022-10-25 15:20:00,101.55,101.7,101.53,101.68,45116.0,96.5247,96.6672,96.5056,96.6482,45116.0
2022-10-25 15:30:00,101.7,101.78,101.38,101.4,79951.0,96.6672,96.7433,96.3631,96.3821,79951.0
2022-10-25 15:40:00,101.39,101.5,101.3,101.47,100440.0,96.3726,96.4771,96.287,96.4486,100440.0
2022-10-25 15:50:00,101.45,101.66,101.29,101.61,390741.0,96.4296,96.6292,96.2775,96.5817,390741.0
2022-10-26 09:30:00,101.7,103.56,101.7,103.22,60012.0,96.6672,98.4352,96.6672,98.112,60012.0
2022-10-26 09:40:00,103.23,103.4,102.3,102.45,44131.0,98.1215,98.2831,97.2375,97.3801,44131.0
2022-10-26 09:50:00,102.45,102.86,101.72,101.72,25251.0,97.3801,97.7698,96.6862,96.6862,25251.0
2022-10-26 10:00:00,101.85,103.0,101.83,102.59,27072.0,96.8098,97.9029,96.7908,97.5132,27072.0
2022-10-26 10:10:00,102.57,102.57,101.98,102.1,24633.0,97.4942,97.4942,96.9334,97.0474,24633.0
2022-10-26 10:20:00,102.09,102.73,102.05,102.66,19057.0,97.0379,97.6463,96.9999,97.5797,19057.0
2022-10-26 10:30:00,102.66,102.72,101.96,102.21,22070.0,97.5797,97.6368,96.9144,97.152,22070.0
2022-10-26 10:40:00,102.21,102.54,102.18,102.42,18984.0,97.152,97.4657,97.1235,97.3516,18984.0
2022-10-26 10:50:00,102.36,102.66,102.33,102.35,21620.0,97.2946,97.5797,97.2661,97.2851,21620.0
2022-10-26 11:00:00,102.38,103.0,102.35,102.92,62356.0,97.3136,97.9029,97.2851,97.8269,62356.0
2022-10-26 11:10:00,102.94,103.12,102.87,103.0,18855.0,97.8459,98.017,97.7793,97.9029,18855.0
2022-10-26 11:20:00,102.97,103.34,102.97,103.14,25103.0,97.8744,98.2261,97.8744,98.036,25103.0
2022-10-26 11:30:00,103.1,103.21,102.97,103.05,14934.0,97.9979,98.1025,97.8744,97.9504,14934.0
2022-10-26 11:40:00,103.05,103.09,102.79,102.9,13893.0,97.9504,97.9884,97.7033,97.8078,13893.0
2022-10-26 11:50:00,102.92,102.96,102.79,102.92,14614.0,97.8269,97.8649,97.7033,97.8269,14614.0
2022-10-26 12:00:00,102.91,103.4,102.78,102.83,65734.0,97.8173,98.2831,97.6938,97.7413,65734.0
2022-10-26 12:10:00,102.85,103.01,102.62,102.85,12846.0,97.7603,97.9124,97.5417,97.7603,12846.0
2022-10-26 12:20:00,102.82,103.01,102.73,102.81,16098.0,97.7318,97.9124,97.6463,97.7223,16098.0
2022-10-26 12:30:00,102.82,102.88,102.52,102.54,37701.0,97.7318,97.7888,97.4466,97.4657,37701.0
2022-10-26 12:40:00,102.54,102.67,102.33,102.45,20725.0,97.4657,97.5892,97.2661,97.3801,20725.0
2022-10-26 12:50:00,102.45,102.56,102.16,102.22,17969.0,97.3801,97.4847,97.1045,97.1615,17969.0
2022-10-26 13:00:00,102.2,102.42,102.11,102.33,18092.0,97.1425,97.3516,97.0569,97.2661,18092.0
2022-10-26 13:10:00,102.37,102.45,102.12,102.36,13715.0,97.3041,97.3801,97.0664,97.2946,13715.0
2022-10-26 13:20:00,102.39,102.39,102.07,102.07,14672.0,97.3231,97.3231,97.0189,97.0189,14672.0
2022-10-26 13:30:00,102.1,102.28,101.97,102.28,21338.0,97.0474,97.2185,96.9239,97.2185,21338.0
2022-10-26 13:40:00,102.29,102.41,102.19,102.29,16883.0,97.228,97.3421,97.133,97.228,16883.0
2022-10-26 13:50:00,102.32,102.49,102.26,102.44,24161.0,97.2565,97.4181,97.1995,97.3706,24161.0
2022-10-26 14:00:00,102.41,102.76,102.41,102.74,12342.0,97.3421,97.6748,97.3421,97.6558,12342.0
2022-10-26 14:10:00,102.71,102.74,102.47,102.55,17997.0,97.6272,97.6558,97.3991,97.4752,17997.0
2022-10-26 14:20:00,102.51,102.52,102.28,102.31,12295.0,97.4371,97.4466,97.2185,97.247,12295.0
2022-10-26 14:30:00,102.3,102.58,102.29,102.56,13120.0,97.2375,97.5037,97.228,97.4847,13120.0
2022-10-26 14:40:00,102.56,102.56,102.3,102.44,21323.0,97.4847,97.4847,97.2375,97.3706,21323.0
2022-10-26 14:50:00,102.39,102.45,102.28,102.3,15661.0,97.3231,97.3801,97.2185,97.2375,15661.0
2022-10-26 15:00:00,102.31,102.32,102.03,102.15,18821.0,97.247,97.2565,96.9809,97.095,18821.0
2022-10-26 15:10:00,102.12,102.16,101.9,102.15,20495.0,97.0664,97.1045,96.8573,97.095,20495.0
2022-10-26 15:20:00,102.15,102.23,102.05,102.19,33886.0,97.095,97.171,96.9999,97.133,33886.0
2022-10-26 15:30:00,102.23,102.33,102.14,102.17,40966.0,97.171,97.2661,97.0855,97.114,40966.0
2022-10-26 15:40:00,102.18,102.3,102.08,102.14,102712.0,97.1235,97.2375,97.0284,97.0855,102712.0
2022-10-26 15:50:00,102.12,102.16,101.65,101.88,356428.0,97.0664,97.1045,96.6197,96.8383,356428.0
2022-10-27 09:30:00,103.14,104.0,102.98,103.69,40721.0,98.036,98.8534,97.8839,98.5587,40721.0
2022-10-27 09:40:00,103.55,103.86,103.17,103.25,35879.0,98.4257,98.7203,98.0645,98.1405,35879.0
2022-10-27 09:50:00,103.12,103.21,102.16,102.8,65605.0,98.017,98.1025,97.1045,97.7128,65605.0
2022-10-27 10:00:00,102.81,103.54,102.59,102.9,28744.0,97.7223,98.4162,97.5132,97.8078,28744.0
2022-10-27 10:10:00,102.94,103.4,102.59,103.27,43914.0,97.8459,98.2831,97.5132,98.1595,43914.0
2022-10-27 10:20:00,103.26,103.62,103.06,103.15,28200.0,98.15,98.4922,97.9599,98.0455,28200.0
2022-10-27 10:30:00,103.22,103.52,102.72,102.82,17924.0,98.112,98.3972,97.6368,97.7318,17924.0
2022-10-27 10:40:00,102.86,103.18,102.59,103.05,24407.0,97.7698,98.074,97.5132,97.9504,24407.0
2022-10-27 10:50:00,103.08,103.32,102.88,103.21,64207.0,97.9789,98.2071,97.7888,98.1025,64207.0
2022-10-27 11:00:00,103.21,103.78,103.16,103.66,33859.0,98.1025,98.6443,98.055,98.5302,33859.0
2022-10-27 11:10:00,103.73,104.03,103.31,103.35,54597.0,98.5968,98.8819,98.1976,98.2356,54597.0
2022-10-27 11:20:00,103.34,103.64,102.99,103.14,31806.0,98.2261,98.5112,97.8934,98.036,31806.0
2022-10-27 11:30:00,103.12,103.4,102.8,103.08,21960.0,98.017,98.2831,97.7128,97.9789,21960.0
2022-10-27 11:40:00,103.03,103.07,102.57,102.69,19340.0,97.9314,97.9694,97.4942,97.6082,19340.0
2022-10-27 11:50:00,102.66,103.1,102.61,102.97,33998.0,97.5797,97.9979,97.5322,97.8744,33998.0
2022-10-27 12:00:00,102.99,103.28,102.92,103.09,22924.0,97.8934,98.169,97.8269,97.9884,22924.0
2022-10-27 12:10:00,103.12,103.31,102.98,103.13,21357.0,98.017,98.1976,97.8839,98.0265,21357.0
2022-10-27 12:20:00,103.1,103.1,102.63,102.63,28970.0,97.9979,97.9979,97.5512,97.5512,28970.0
2022-10-27 12:30:00,102.63,102.89,102.62,102.64,37335.0,97.5512,97.7983,97.5417,97.5607,37335.0
2022-10-27 12:40:00,102.62,102.66,102.35,102.62,82913.0,97.5417,97.5797,97.2851,97.5417,82913.0
2022-10-27 12:50:00,102.64,103.05,102.64,103.03,36499.0,97.5607,97.9504,97.5607,97.9314,36499.0
2022-10-27 13:00:00,103.03,103.21,102.8,103.18,37353.0,97.9314,98.1025,97.7128,98.074,37353.0
2022-10-27 13:10:00,103.16,103.2,102.88,102.95,33068.0,98.055,98.093,97.7888,97.8554,33068.0
2022-10-27 13:20:00,102.95,103.05,102.65,102.7,30025.0,97.8554,97.9504,97.5702,97.6177,30025.0
2022-10-27 13:30:00,102.7,102.72,102.53,102.54,55262.0,97.6177,97.6368,97.4562,97.4657,55262.0
2022-10-27 13:40:00,102.53,102.62,102.47,102.55,28775.0,97.4562,97.5417,97.3991,97.4752,28775.0
2022-10-27 13:50:00,102.57,102.57,102.35,102.35,22114.0,97.4942,97.4942,97.2851,97.2851,22114.0
2022-10-27 14:00:00,102.34,102.38,102.01,102.08,82884.0,97.2756,97.3136,96.9619,97.0284,82884.0
2022-10-27 14:10:00,102.1,102.3,102.01,102.24,41339.0,97.0474,97.2375,96.9619,97.1805,41339.0
2022-10-27 14:20:00,102.26,102.37,102.19,102.25,58180.0,97.1995,97.3041,97.133,97.19,58180.0
2022-10-27 14:30:00,102.25,102.45,102.24,102.34,49058.0,97.19,97.3801,97.1805,97.2756,49058.0
2022-10-27 14:40:00,102.34,102.35,102.12,102.25,47479.0,97.2756,97.2851,97.0664,97.19,47479.0
2022-10-27 14:50:00,102.26,102.26,101.53,101.58,114452.0,97.1995,97.1995,96.5056,96.5532,114452.0
2022-10-27 15:00:00,101.58,102.14,101.58,101.72,50378.0,96.5532,97.0855,96.5532,96.6862,50378.0
2022-10-27 15:10:00,101.74,102.01,101.64,102.01,64883.0,96.7052,96.9619,96.6102,96.9619,64883.0
2022-10-27 15:20:00,101.97,102.13,101.89,101.98,115583.0,96.9239,97.0759,96.8478,96.9334,115583.0
2022-10-27 15:30:00,101.97,102.39,101.81,101.88,117185.0,96.9239,97.3231,96.7718,96.8383,117185.0
2022-10-27 15:40:00,101.86,102.29,101.86,102.19,85479.0,96.8193,97.228,96.8193,97.133,85479.0
2022-10-27 15:50:00,102.21,102.28,101.95,102.11,340627.0,97.152,97.2185,96.9049,97.0569,340627.0
2022-10-28 09:30:00,99.0,102.82,98.51,101.87,223560.0,94.1008,97.7318,93.6351,96.8288,223560.0
2022-10-28 09:40:00,101.86,104.49,101.09,103.37,270076.0,96.8193,99.3192,96.0874,98.2546,270076.0
2022-10-28 09:50:00,103.24,103.38,102.2,103.27,134978.0,98.131,98.2641,97.1425,98.1595,134978.0
2022-10-28 10:00:00,103.27,103.85,102.56,102.87,203074.0,98.1595,98.7108,97.4847,97.7793,203074.0
2022-10-28 10:10:00,102.81,103.14,102.07,102.37,77119.0,97.7223,98.036,97.0189,97.3041,77119.0
2022-10-28 10:20:00,102.27,103.42,102.27,103.17,33101.0,97.209,98.3021,97.209,98.0645,33101.0
2022-10-28 10:30:00,103.21,104.16,103.16,104.04,47083.0,98.1025,99.0055,98.055,98.8914,47083.0
2022-10-28 10:40:00,103.99,104.59,103.42,104.55,57361.0,98.8439,99.4142,98.3021,99.3762,57361.0
2022-10-28 10:50:00,104.53,104.85,104.22,104.35,58691.0,99.3572,99.6613,99.0625,99.1861,58691.0
2022-10-28 11:00:00,104.35,104.56,103.85,104.2,49276.0,99.1861,99.3857,98.7108,99.0435,49276.0
2022-10-28 11:10:00,104.1,104.5,103.81,104.45,37315.0,98.9485,99.3287,98.6728,99.2811,37315.0
2022-10-28 11:20:00,104.49,104.88,104.38,104.73,39480.0,99.3192,99.6899,99.2146,99.5473,39480.0
2022-10-28 11:30:00,104.8,105.31,103.99,104.42,58575.0,99.6138,100.0986,98.8439,99.2526,58575.0
2022-10-28 11:40:00,104.42,104.93,104.35,104.85,47666.0,99.2526,99.7374,99.1861,99.6613,47666.0
2022-10-28 11:50:00,104.85,105.23,104.58,105.15,46616.0,99.6613,100.0225,99.4047,99.9465,46616.0
2022-10-28 12:00:00,105.15,105.27,104.48,104.64,37647.0,99.9465,100.0606,99.3097,99.4617,37647.0
2022-10-28 12:10:00,104.63,105.63,104.55,105.45,71372.0,99.4522,100.4027,99.3762,100.2317,71372.0
2022-10-28 12:20:00,105.45,105.71,105.35,105.6,40878.0,100.2317,100.4788,100.1366,100.3742,40878.0
2022-10-28 12:30:00,105.59,105.88,105.53,105.8,37199.0,100.3647,100.6404,100.3077,100.5643,37199.0
2022-10-28 12:40:00,105.76,105.8,105.43,105.79,39013.0,100.5263,100.5643,100.2126,100.5548,39013.0
2022-10-28 12:50:00,105.79,105.94,105.61,105.75,31009.0,100.5548,100.6974,100.3837,100.5168,31009.0
2022-10-28 13:00:00,105.75,105.85,105.67,105.85,22917.0,100.5168,100.6119,100.4408,100.6119,22917.0
2022-10-28 13:10:00,105.85,106.13,105.83,105.92,20667.0,100.6119,100.878,100.5928,100.6784,20667.0
2022-10-28 13:20:00,105.9,106.06,105.6,105.69,20969.0,100.6594,100.8115,100.3742,100.4598,20969.0
2022-10-28 13:30:00,105.67,105.79,105.48,105.56,21348.0,100.4408,100.5548,100.2602,100.3362,21348.0
2022-10-28 13:40:00,105.56,105.91,105.56,105.7,26957.0,100.3362,100.6689,100.3362,100.4693,26957.0
2022-10-28 13:50:00,105.7,105.83,105.52,105.55,24988.0,100.4693,100.5928,100.2982,100.3267,24988.0
2022-10-28 14:00:00,105.6,105.85,105.56,105.6,24707.0,100.3742,100.6119,100.3362,100.3742,24707.0
2022-10-28 14:10:00,105.61,105.7,105.52,105.65,25060.0,100.3837,100.4693,100.2982,100.4218,25060.0
2022-10-28 14:20:00,105.68,105.75,105.36,105.39,33037.0,100.4503,100.5168,100.1461,100.1746,33037.0
2022-10-28 14:30:00,105.34,105.76,105.28,105.73,24362.0,100.1271,100.5263,100.0701,100.4978,24362.0
2022-10-28 14:40:00,105.76,106.22,105.69,106.07,26905.0,100.5263,100.9635,100.4598,100.821,26905.0
2022-10-28 14:50:00,106.05,106.31,105.97,106.24,32094.0,100.802,101.0491,100.7259,100.9826,32094.0
2022-10-28 15:00:00,106.3,106.9,106.24,106.64,157434.0,101.0396,101.6099,100.9826,101.3628,157434.0
2022-10-28 15:10:00,106.64,107.13,106.64,107.11,57494.0,101.3628,101.8285,101.3628,101.8095,57494.0
2022-10-28 15:20:00,107.13,107.41,107.08,107.21,106969.0,101.8285,102.0947,101.781,101.9046,106969.0
2022-10-28 15:30:00,107.19,107.3,106.97,107.19,95225.0,101.8855,101.9901,101.6764,101.8855,95225.0
2022-10-28 15:40:00,107.2,107.42,106.98,107.09,111000.0,101.8951,102.1042,101.6859,101.7905,111000.0
2022-10-28 15:50:00,107.06,107.19,106.85,107.01,307156.0,101.762,101.8855,101.5624,101.7145,307156.0
2022-10-31 09:30:00,106.07,106.89,105.52,106.72,53394.0,100.821,101.6004,100.2982,101.4388,53394.0
2022-10-31 09:40:00,106.72,106.97,105.25,105.44,33192.0,101.4388,101.6764,100.0416,100.2221,33192.0
2022-10-31 09:50:00,105.36,106.0,105.05,105.43,52546.0,100.1461,100.7544,99.8514,100.2126,52546.0
2022-10-31 10:00:00,105.43,106.88,105.43,106.37,30742.0,100.2126,101.5909,100.2126,101.1061,30742.0
2022-10-31 10:10:00,106.3,107.09,106.08,106.8,21061.0,101.0396,101.7905,100.8305,101.5148,21061.0
2022-10-31 10:20:00,106.7,106.81,106.46,106.7,17982.0,101.4198,101.5244,101.1917,101.4198,17982.0
2022-10-31 10:30:00,106.62,106.67,106.23,106.52,18951.0,101.3438,101.3913,100.9731,101.2487,18951.0
2022-10-31 10:40:00,106.52,106.57,106.23,106.26,28427.0,101.2487,101.2962,100.9731,101.0016,28427.0
2022-10-31 10:50:00,106.25,106.46,106.19,106.22,21880.0,100.9921,101.1917,100.935,100.9635,21880.0
2022-10-31 11:00:00,106.16,106.82,106.01,106.7,32363.0,100.9065,101.5339,100.7639,101.4198,32363.0
2022-10-31 11:10:00,106.67,106.8,106.17,106.21,28123.0,101.3913,101.5148,100.916,100.954,28123.0
2022-10-31 11:20:00,106.1,106.32,106.0,106.09,72852.0,100.8495,101.0586,100.7544,100.84,72852.0
2022-10-31 11:30:00,106.07,106.22,105.96,106.02,14980.0,100.821,100.9635,100.7164,100.7734,14980.0
2022-10-31 11:40:00,106.01,106.17,105.88,105.89,17462.0,100.7639,100.916,100.6404,100.6499,17462.0
2022-10-31 11:50:00,105.91,106.14,105.51,105.76,20249.0,100.6689,100.8875,100.2887,100.5263,20249.0
2022-10-31 12:00:00,105.71,105.77,105.61,105.69,10595.0,100.4788,100.5358,100.3837,100.4598,10595.0
2022-10-31 12:10:00,105.69,106.13,105.65,105.98,30878.0,100.4598,100.878,100.4218,100.7354,30878.0
2022-10-31 12:20:00,105.95,106.14,105.82,105.88,17719.0,100.7069,100.8875,100.5833,100.6404,17719.0
2022-10-31 12:30:00,105.9,106.03,105.85,105.89,13841.0,100.6594,100.783,100.6119,100.6499,13841.0
2022-10-31 12:40:00,105.89,106.0,105.79,106.0,16043.0,100.6499,100.7544,100.5548,100.7544,16043.0
2022-10-31 12:50:00,105.91,106.15,105.91,106.09,16449.0,100.6689,100.897,100.6689,100.84,16449.0
2022-10-31 13:00:00,106.11,106.17,105.88,106.14,15907.0,100.859,100.916,100.6404,100.8875,15907.0
2022-10-31 13:10:00,106.15,106.28,105.99,106.25,10906.0,100.897,101.0206,100.7449,100.9921,10906.0
2022-10-31 13:20:00,106.28,106.51,106.25,106.51,20849.0,101.0206,101.2392,100.9921,101.2392,20849.0
2022-10-31 13:30:00,106.51,106.62,106.43,106.58,16094.0,101.2392,101.3438,101.1632,101.3057,16094.0
2022-10-31 13:40:00,106.55,106.55,106.35,106.46,23165.0,101.2772,101.2772,101.0871,101.1917,23165.0
2022-10-31 13:50:00,106.44,106.75,106.43,106.72,25070.0,101.1727,101.4673,101.1632,101.4388,25070.0
2022-10-31 14:00:00,106.7,106.88,106.66,106.74,29228.0,101.4198,101.5909,101.3818,101.4578,29228.0
2022-10-31 14:10:00,106.7,106.77,106.58,106.74,15873.0,101.4198,101.4863,101.3057,101.4578,15873.0
2022-10-31 14:20:00,106.74,106.82,106.6,106.6,13748.0,101.4578,101.5339,101.3247,101.3247,13748.0
2022-10-31 14:30:00,106.62,106.89,106.59,106.88,14806.0,101.3438,101.6004,101.3152,101.5909,14806.0
2022-10-31 14:40:00,106.86,106.94,106.78,106.79,28501.0,101.5719,101.6479,101.4958,101.5053,28501.0
2022-10-31 14:50:00,106.79,106.94,106.74,106.81,29773.0,101.5053,101.6479,101.4578,101.5244,29773.0
2022-10-31 15:00:00,106.83,106.97,106.71,106.81,64795.0,101.5434,101.6764,101.4293,101.5244,64795.0
2022-10-31 15:10:00,106.82,106.98,106.68,106.81,41935.0,101.5339,101.6859,101.4008,101.5244,41935.0
2022-10-31 15:20:00,106.81,106.9,106.71,106.75,40988.0,101.5244,101.6099,101.4293,101.4673,40988.0
2022-10-31 15:30:00,106.73,106.9,106.68,106.86,45769.0,101.4483,101.6099,101.4008,101.5719,45769.0
2022-10-31 15:40:00,106.86,106.93,106.56,106.63,65015.0,101.5719,101.6384,101.2867,101.3533,65015.0
2022-10-31 15:50:00,106.62,106.62,106.0,106.05,264901.0,101.3438,101.3438,100.7544,100.802,264901.0
2022-11-01 09:30:00,107.49,108.33,106.68,106.82,55349.0,102.1707,102.9691,101.4008,101.5339,55349.0
2022-11-01 09:40:00,106.94,107.37,106.73,107.24,34019.0,101.6479,102.0566,101.4483,101.9331,34019.0
2022-11-01 09:50:00,107.27,107.54,106.98,107.33,23924.0,101.9616,102.2182,101.6859,102.0186,23924.0
2022-11-01 10:00:00,107.35,107.5,105.99,106.0,45088.0,102.0376,102.1802,100.7449,100.7544,45088.0
2022-11-01 10:10:00,106.02,106.84,106.01,106.68,25898.0,100.7734,101.5529,100.7639,101.4008,25898.0
2022-11-01 10:20:00,106.55,107.16,106.4,107.16,22325.0,101.2772,101.857,101.1346,101.857,22325.0
2022-11-01 10:30:00,107.17,107.23,106.81,106.81,18145.0,101.8665,101.9236,101.5244,101.5244,18145.0
2022-11-01 10:40:00,106.8,106.8,106.38,106.56,14331.0,101.5148,101.5148,101.1156,101.2867,14331.0
2022-11-01 10:50:00,106.61,106.83,106.45,106.51,30025.0,101.3342,101.5434,101.1822,101.2392,30025.0
2022-11-01 11:00:00,106.46,106.51,106.29,106.5,28949.0,101.1917,101.2392,101.0301,101.2297,28949.0
2022-11-01 11:10:00,106.62,106.77,106.51,106.56,16013.0,101.3438,101.4863,101.2392,101.2867,16013.0
2022-11-01 11:20:00,106.57,106.9,106.54,106.82,24889.0,101.2962,101.6099,101.2677,101.5339,24889.0
2022-11-01 11:30:00,106.77,106.93,106.36,106.49,17960.0,101.4863,101.6384,101.0966,101.2202,17960.0
2022-11-01 11:40:00,106.52,106.79,106.46,106.78,14077.0,101.2487,101.5053,101.1917,101.4958,14077.0
2022-11-01 11:50:00,106.75,106.95,106.72,106.93,14234.0,101.4673,101.6574,101.4388,101.6384,14234.0
2022-11-01 12:00:00,106.94,107.69,106.91,107.27,27893.0,101.6479,102.3608,101.6194,101.9616,27893.0
2022-11-01 12:10:00,107.24,107.35,107.01,107.03,15265.0,101.9331,102.0376,101.7145,101.7335,15265.0
2022-11-01 12:20:00,107.02,107.25,106.96,107.11,14921.0,101.724,101.9426,101.6669,101.8095,14921.0
2022-11-01 12:30:00,107.13,107.17,106.93,107.07,32802.0,101.8285,101.8665,101.6384,101.7715,32802.0
2022-11-01 12:40:00,107.06,107.3,107.03,107.28,14027.0,101.762,101.9901,101.7335,101.9711,14027.0
2022-11-01 12:50:00,107.3,107.3,107.07,107.17,14462.0,101.9901,101.9901,101.7715,101.8665,14462.0
2022-11-01 13:00:00,107.16,107.23,107.04,107.05,12226.0,101.857,101.9236,101.743,101.7525,12226.0
2022-11-01 13:10:00,107.07,107.45,107.05,107.42,31144.0,101.7715,102.1327,101.7525,102.1042,31144.0
2022-11-01 13:20:00,107.46,107.5,107.28,107.32,11530.0,102.1422,102.1802,101.9711,102.0091,11530.0
2022-11-01 13:30:00,107.32,107.32,107.01,107.11,18975.0,102.0091,102.0091,101.7145,101.8095,18975.0
2022-11-01 13:40:00,107.11,107.35,107.1,107.33,13187.0,101.8095,102.0376,101.8,102.0186,13187.0
2022-11-01 13:50:00,107.33,107.4,107.14,107.29,24062.0,102.0186,102.0852,101.838,101.9806,24062.0
2022-11-01 14:00:00,107.29,107.31,107.05,107.15,20434.0,101.9806,101.9996,101.7525,101.8475,20434.0
2022-11-01 14:10:00,107.17,107.17,106.95,106.99,9478.0,101.8665,101.8665,101.6574,101.6954,9478.0
2022-11-01 14:20:00,106.98,107.04,106.91,107.04,13610.0,101.6859,101.743,101.6194,101.743,13610.0
2022-11-01 14:30:00,107.04,107.05,106.91,106.95,9318.0,101.743,101.7525,101.6194,101.6574,9318.0
2022-11-01 14:40:00,106.94,106.96,106.69,106.73,26701.0,101.6479,101.6669,101.4103,101.4483,26701.0
2022-11-01 14:50:00,106.73,107.05,106.69,107.0,20034.0,101.4483,101.7525,101.4103,101.7049,20034.0
2022-11-01 15:00:00,106.99,107.17,106.92,107.14,14122.0,101.6954,101.8665,101.6289,101.838,14122.0
2022-11-01 15:10:00,107.14,107.17,106.97,107.13,15332.0,101.838,101.8665,101.6764,101.8285,15332.0
2022-11-01 15:20:00,107.12,107.28,107.08,107.11,18668.0,101.819,101.9711,101.781,101.8095,18668.0
2022-11-01 15:30:00,107.12,107.24,107.0,107.16,33303.0,101.819,101.9331,101.7049,101.857,33303.0
2022-11-01 15:40:00,107.16,107.18,107.0,107.16,37937.0,101.857,101.876,101.7049,101.857,37937.0
2022-11-01 15:50:00,107.19,107.22,106.78,106.81,155282.0,101.8855,101.9141,101.4958,101.5244,155282.0
2022-11-02 09:30:00,106.33,106.65,105.7,106.23,61150.0,101.0681,101.3723,100.4693,100.9731,61150.0
2022-11-02 09:40:00,106.11,106.39,105.69,105.71,38274.0,100.859,101.1251,100.4598,100.4788,38274.0
2022-11-02 09:50:00,105.72,106.4,105.69,106.38,42481.0,100.4883,101.1346,100.4598,101.1156,42481.0
2022-11-02 10:00:00,106.39,106.58,106.07,106.19,30176.0,101.1251,101.3057,100.821,100.935,30176.0
2022-11-02 10:10:00,106.11,106.19,105.91,105.91,26996.0,100.859,100.935,100.6689,100.6689,26996.0
2022-11-02 10:20:00,105.9,105.9,105.67,105.77,17324.0,100.6594,100.6594,100.4408,100.5358,17324.0
2022-11-02 10:30:00,105.77,106.04,105.75,105.89,11616.0,100.5358,100.7925,100.5168,100.6499,11616.0
2022-11-02 10:40:00,105.89,105.97,105.75,105.83,9344.0,100.6499,100.7259,100.5168,100.5928,9344.0
2022-11-02 10:50:00,105.78,105.92,105.51,105.79,7983.0,100.5453,100.6784,100.2887,100.5548,7983.0
2022-11-02 11:00:00,105.82,105.93,105.8,105.87,12667.0,100.5833,100.6879,100.5643,100.6309,12667.0
2022-11-02 11:10:00,105.83,105.93,105.72,105.72,19016.0,100.5928,100.6879,100.4883,100.4883,19016.0
2022-11-02 11:20:00,105.75,105.89,105.66,105.79,13076.0,100.5168,100.6499,100.4313,100.5548,13076.0
2022-11-02 11:30:00,105.75,105.95,105.73,105.93,16555.0,100.5168,100.7069,100.4978,100.6879,16555.0
2022-11-02 11:40:00,105.88,105.97,105.82,105.92,7316.0,100.6404,100.7259,100.5833,100.6784,7316.0
2022-11-02 11:50:00,105.95,105.97,105.62,105.62,7417.0,100.7069,100.7259,100.3932,100.3932,7417.0
2022-11-02 12:00:00,105.61,105.61,105.38,105.46,21378.0,100.3837,100.3837,100.1651,100.2412,21378.0
2022-11-02 12:10:00,105.45,105.52,105.3,105.39,35557.0,100.2317,100.2982,100.0891,100.1746,35557.0
2022-11-02 12:20:00,105.38,105.44,105.29,105.42,32361.0,100.1651,100.2221,100.0796,100.2031,32361.0
2022-11-02 12:30:00,105.41,105.41,105.16,105.17,12381.0,100.1936,100.1936,99.956,99.9655,12381.0
2022-11-02 12:40:00,105.17,105.42,105.14,105.27,13452.0,99.9655,100.2031,99.937,100.0606,13452.0
2022-11-02 12:50:00,105.27,105.48,105.27,105.44,11673.0,100.0606,100.2602,100.0606,100.2221,11673.0
2022-11-02 13:00:00,105.43,105.45,105.24,105.28,6132.0,100.2126,100.2317,100.032,100.0701,6132.0
2022-11-02 13:10:00,105.27,105.35,105.22,105.35,9340.0,100.0606,100.1366,100.013,100.1366,9340.0
2022-11-02 13:20:00,105.35,105.35,105.18,105.22,7626.0,100.1366,100.1366,99.975,100.013,7626.0
2022-11-02 13:30:00,105.24,105.3,105.16,105.3,7080.0,100.032,100.0891,99.956,100.0891,7080.0
2022-11-02 13:40:00,105.3,105.74,105.29,105.73,7145.0,100.0891,100.5073,100.0796,100.4978,7145.0
2022-11-02 13:50:00,105.73,105.84,105.57,105.68,8328.0,100.4978,100.6024,100.3457,100.4503,8328.0
2022-11-02 14:00:00,105.71,107.59,105.52,107.32,67748.0,100.4788,102.2658,100.2982,102.0091,67748.0
2022-11-02 14:10:00,107.35,107.66,106.84,106.94,42115.0,102.0376,102.3323,101.5529,101.6479,42115.0
2022-11-02 14:20:00,106.99,107.4,106.88,107.39,22131.0,101.6954,102.0852,101.5909,102.0756,22131.0
2022-11-02 14:30:00,107.39,107.58,105.57,106.07,51143.0,102.0756,102.2562,100.3457,100.821,51143.0
2022-11-02 14:40:00,106.15,106.96,105.5,105.69,58223.0,100.897,101.6669,100.2792,100.4598,58223.0
2022-11-02 14:50:00,105.77,105.82,104.34,104.97,51228.0,100.5358,100.5833,99.1766,99.7754,51228.0
2022-11-02 15:00:00,104.67,105.85,104.67,105.7,37679.0,99.4903,100.6119,99.4903,100.4693,37679.0
2022-11-02 15:10:00,105.64,105.66,104.44,104.44,40611.0,100.4123,100.4313,99.2716,99.2716,40611.0
2022-11-02 15:20:00,104.45,104.45,103.39,103.66,54048.0,99.2811,99.2811,98.2736,98.5302,54048.0
2022-11-02 15:30:00,103.68,103.71,103.35,103.52,81306.0,98.5492,98.5778,98.2356,98.3972,81306.0
2022-11-02 15:40:00,103.49,103.65,103.29,103.59,107669.0,98.3686,98.5207,98.1785,98.4637,107669.0
2022-11-02 15:50:00,103.57,103.58,102.98,103.11,280285.0,98.4447,98.4542,97.8839,98.0075,280285.0
2022-11-03 09:30:00,100.96,101.1,99.79,100.14,75919.0,95.9638,96.0969,94.8517,95.1844,75919.0
2022-11-03 09:40:00,100.14,100.75,99.11,99.21,53906.0,95.1844,95.7642,94.2054,94.3004,53906.0
2022-11-03 09:50:00,99.22,99.49,98.35,98.81,87338.0,94.31,94.5666,93.483,93.9202,87338.0
2022-11-03 10:00:00,98.9,99.22,98.55,98.73,48037.0,94.0058,94.31,93.6731,93.8442,48037.0
2022-11-03 10:10:00,98.7,99.1,98.53,98.67,59531.0,93.8157,94.1959,93.6541,93.7872,59531.0
2022-11-03 10:20:00,98.73,99.1,98.56,99.04,23227.0,93.8442,94.1959,93.6826,94.1389,23227.0
2022-11-03 10:30:00,99.03,99.14,98.79,99.07,56626.0,94.1294,94.2339,93.9012,94.1674,56626.0
2022-11-03 10:40:00,99.2,100.07,99.05,100.06,112781.0,94.2909,95.1179,94.1484,95.1084,112781.0
2022-11-03 10:50:00,100.06,100.36,99.77,100.27,19594.0,95.1084,95.3935,94.8327,95.308,19594.0
2022-11-03 11:00:00,100.22,100.35,99.89,99.93,12980.0,95.2605,95.384,94.9468,94.9848,12980.0
2022-11-03 11:10:00,99.91,100.19,99.59,99.72,20010.0,94.9658,95.232,94.6616,94.7852,20010.0
2022-11-03 11:20:00,99.77,100.08,99.6,99.76,20151.0,94.8327,95.1274,94.6711,94.8232,20151.0
2022-11-03 11:30:00,99.81,99.84,99.5,99.79,19037.0,94.8708,94.8993,94.5761,94.8517,19037.0
2022-11-03 11:40:00,99.81,99.91,99.65,99.66,19312.0,94.8708,94.9658,94.7187,94.7282,19312.0
2022-11-03 11:50:00,99.65,99.68,99.33,99.39,16238.0,94.7187,94.7472,94.4145,94.4715,16238.0
2022-11-03 12:00:00,99.36,99.58,99.25,99.27,15244.0,94.443,94.6521,94.3385,94.3575,15244.0
2022-11-03 12:10:00,99.28,99.8,99.28,99.74,22502.0,94.367,94.8613,94.367,94.8042,22502.0
2022-11-03 12:20:00,99.72,99.76,99.48,99.58,16009.0,94.7852,94.8232,94.5571,94.6521,16009.0
2022-11-03 12:30:00,99.51,99.58,99.22,99.32,17839.0,94.5856,94.6521,94.31,94.405,17839.0
2022-11-03 12:40:00,99.31,99.69,99.29,99.66,12959.0,94.3955,94.7567,94.3765,94.7282,12959.0
2022-11-03 12:50:00,99.65,99.93,99.64,99.91,15188.0,94.7187,94.9848,94.7092,94.9658,15188.0
2022-11-03 13:00:00,99.91,99.93,99.6,99.71,13708.0,94.9658,94.9848,94.6711,94.7757,13708.0
2022-11-03 13:10:00,99.69,99.81,99.61,99.71,12176.0,94.7567,94.8708,94.6807,94.7757,12176.0
2022-11-03 13:20:00,99.73,99.74,99.32,99.35,13371.0,94.7947,94.8042,94.405,94.4335,13371.0
2022-11-03 13:30:00,99.33,99.46,99.21,99.44,22560.0,94.4145,94.5381,94.3004,94.5191,22560.0
2022-11-03 13:40:00,99.45,99.49,99.24,99.34,18894.0,94.5286,94.5666,94.329,94.424,18894.0
2022-11-03 13:50:00,99.36,99.38,99.14,99.15,13044.0,94.443,94.462,94.2339,94.2434,13044.0
2022-11-03 14:00:00,99.13,99.24,99.02,99.18,17195.0,94.2244,94.329,94.1199,94.2719,17195.0
2022-11-03 14:10:00,99.2,99.33,99.09,99.33,22447.0,94.2909,94.4145,94.1864,94.4145,22447.0
2022-11-03 14:20:00,99.36,99.57,99.36,99.55,29941.0,94.443,94.6426,94.443,94.6236,29941.0
2022-11-03 14:30:00,99.55,99.72,99.44,99.51,44414.0,94.6236,94.7852,94.5191,94.5856,44414.0
2022-11-03 14:40:00,99.51,99.56,99.37,99.53,30248.0,94.5856,94.6331,94.4525,94.6046,30248.0
2022-11-03 14:50:00,99.51,99.62,99.43,99.57,19973.0,94.5856,94.6902,94.5096,94.6426,19973.0
2022-11-03 15:00:00,99.58,99.65,99.49,99.61,35440.0,94.6521,94.7187,94.5666,94.6807,35440.0
2022-11-03 15:10:00,99.61,99.82,99.53,99.72,38211.0,94.6807,94.8803,94.6046,94.7852,38211.0
2022-11-03 15:20:00,99.75,99.78,99.56,99.59,29921.0,94.8137,94.8422,94.6331,94.6616,29921.0
2022-11-03 15:30:00,99.61,99.74,99.52,99.53,64363.0,94.6807,94.8042,94.5951,94.6046,64363.0
2022-11-03 15:40:00,99.54,99.58,99.15,99.15,72442.0,94.6141,94.6521,94.2434,94.2434,72442.0
2022-11-03 15:50:00,99.15,99.17,98.66,98.77,281282.0,94.2434,94.2624,93.7777,93.8822,281282.0
2022-11-04 09:30:00,100.71,101.42,100.51,101.2,71588.0,95.7262,96.4011,95.5361,96.192,71588.0
2022-11-04 09:40:00,101.17,101.22,100.62,100.7,47725.0,96.1635,96.211,95.6407,95.7167,47725.0
2022-11-04 09:50:00,100.66,101.11,100.28,101.0,78688.0,95.6787,96.1064,95.3175,96.0019,78688.0
2022-11-04 10:00:00,101.04,101.48,100.99,101.3,70207.0,96.0399,96.4581,95.9924,96.287,70207.0
2022-11-04 10:10:00,101.34,101.93,101.25,101.63,22067.0,96.325,96.8858,96.2395,96.6007,22067.0
2022-11-04 10:20:00,101.67,102.39,101.55,102.35,22121.0,96.6387,97.3231,96.5247,97.2851,22121.0
2022-11-04 10:30:00,102.31,102.43,102.14,102.2,24404.0,97.247,97.3611,97.0855,97.1425,24404.0
2022-11-04 10:40:00,102.19,102.57,102.17,102.36,18105.0,97.133,97.4942,97.114,97.2946,18105.0
2022-11-04 10:50:00,102.35,102.41,102.05,102.18,25843.0,97.2851,97.3421,96.9999,97.1235,25843.0
2022-11-04 11:00:00,102.19,102.65,102.17,102.5,18197.0,97.133,97.5702,97.114,97.4276,18197.0
2022-11-04 11:10:00,102.51,102.72,102.45,102.53,10582.0,97.4371,97.6368,97.3801,97.4562,10582.0
2022-11-04 11:20:00,102.5,102.61,101.88,101.88,12712.0,97.4276,97.5322,96.8383,96.8383,12712.0
2022-11-04 11:30:00,101.88,102.03,101.57,101.7,13713.0,96.8383,96.9809,96.5437,96.6672,13713.0
2022-11-04 11:40:00,101.63,101.63,101.19,101.24,9234.0,96.6007,96.6007,96.1825,96.23,9234.0
2022-11-04 11:50:00,101.22,101.22,100.62,100.62,15208.0,96.211,96.211,95.6407,95.6407,15208.0
2022-11-04 12:00:00,100.68,100.82,100.19,100.53,35286.0,95.6977,95.8308,95.232,95.5551,35286.0
2022-11-04 12:10:00,100.48,100.95,100.31,100.92,13363.0,95.5076,95.9543,95.346,95.9258,13363.0
2022-11-04 12:20:00,100.91,101.16,100.74,101.09,13676.0,95.9163,96.1539,95.7547,96.0874,13676.0
2022-11-04 12:30:00,101.07,101.11,100.75,100.75,15743.0,96.0684,96.1064,95.7642,95.7642,15743.0
2022-11-04 12:40:00,100.75,100.78,100.52,100.57,18761.0,95.7642,95.7928,95.5456,95.5931,18761.0
2022-11-04 12:50:00,100.53,100.73,100.51,100.69,14181.0,95.5551,95.7452,95.5361,95.7072,14181.0
2022-11-04 13:00:00,100.66,100.96,100.49,100.49,15255.0,95.6787,95.9638,95.5171,95.5171,15255.0
2022-11-04 13:10:00,100.55,101.06,100.55,100.92,12601.0,95.5741,96.0589,95.5741,95.9258,12601.0
2022-11-04 13:20:00,100.89,101.01,100.75,100.79,8589.0,95.8973,96.0114,95.7642,95.8023,8589.0
2022-11-04 13:30:00,100.83,100.96,100.73,100.95,15714.0,95.8403,95.9638,95.7452,95.9543,15714.0
2022-11-04 13:40:00,100.91,100.97,100.74,100.95,10230.0,95.9163,95.9734,95.7547,95.9543,10230.0
2022-11-04 13:50:00,100.93,101.02,100.81,100.91,18003.0,95.9353,96.0209,95.8213,95.9163,18003.0
2022-11-04 14:00:00,100.92,101.02,100.56,100.66,13597.0,95.9258,96.0209,95.5836,95.6787,13597.0
2022-11-04 14:10:00,100.63,101.0,100.57,101.0,12296.0,95.6502,96.0019,95.5931,96.0019,12296.0
2022-11-04 14:20:00,100.97,101.36,100.93,101.33,15687.0,95.9734,96.3441,95.9353,96.3155,15687.0
2022-11-04 14:30:00,101.33,101.43,101.27,101.39,11986.0,96.3155,96.4106,96.2585,96.3726,11986.0
2022-11-04 14:40:00,101.38,101.63,101.28,101.44,13078.0,96.3631,96.6007,96.268,96.4201,13078.0
2022-11-04 14:50:00,101.49,101.73,101.45,101.6,23202.0,96.4676,96.6957,96.4296,96.5722,23202.0
2022-11-04 15:00:00,101.58,101.82,101.56,101.82,23985.0,96.5532,96.7813,96.5342,96.7813,23985.0
2022-11-04 15:10:00,101.88,102.07,101.84,102.07,17701.0,96.8383,97.0189,96.8003,97.0189,17701.0
2022-11-04 15:20:00,101.99,102.07,101.79,102.05,28299.0,96.9429,97.0189,96.7528,96.9999,28299.0
2022-11-04 15:30:00,102.04,102.27,101.91,102.18,41522.0,96.9904,97.209,96.8668,97.1235,41522.0
2022-11-04 15:40:00,102.17,102.49,102.09,102.31,49163.0,97.114,97.4181,97.0379,97.247,49163.0
2022-11-04 15:50:00,102.31,102.6,102.08,102.57,208828.0,97.247,97.5227,97.0284,97.4942,208828.0
2022-11-07 09:30:00,103.74,103.74,102.91,103.04,52139.0,98.6063,98.6063,97.8173,97.9409,52139.0
2022-11-07 09:40:00,102.95,103.19,102.49,102.66,53502.0,97.8554,98.0835,97.4181,97.5797,53502.0
2022-11-07 09:50:00,102.69,102.74,101.99,102.16,32340.0,97.6082,97.6558,96.9429,97.1045,32340.0
2022-11-07 10:00:00,102.08,102.67,102.02,102.27,18083.0,97.0284,97.5892,96.9714,97.209,18083.0
2022-11-07 10:10:00,102.31,102.65,102.05,102.58,28781.0,97.247,97.5702,96.9999,97.5037,28781.0
2022-11-07 10:20:00,102.52,102.52,102.23,102.44,19172.0,97.4466,97.4466,97.171,97.3706,19172.0
2022-11-07 10:30:00,102.45,102.46,101.95,101.98,20614.0,97.3801,97.3896,96.9049,96.9334,20614.0
2022-11-07 10:40:00,102.03,102.25,101.84,102.08,37301.0,96.9809,97.19,96.8003,97.0284,37301.0
2022-11-07 10:50:00,102.05,102.35,101.94,102.28,13791.0,96.9999,97.2851,96.8954,97.2185,13791.0
2022-11-07 11:00:00,102.27,102.51,102.16,102.47,16178.0,97.209,97.4371,97.1045,97.3991,16178.0
2022-11-07 11:10:00,102.46,102.59,102.3,102.48,14656.0,97.3896,97.5132,97.2375,97.4086,14656.0
2022-11-07 11:20:00,102.46,102.97,102.39,102.94,18385.0,97.3896,97.8744,97.3231,97.8459,18385.0
2022-11-07 11:30:00,102.91,103.21,102.87,102.93,25974.0,97.8173,98.1025,97.7793,97.8364,25974.0
2022-11-07 11:40:00,102.91,102.91,102.34,102.59,14500.0,97.8173,97.8173,97.2756,97.5132,14500.0
2022-11-07 11:50:00,102.58,102.84,102.42,102.42,10357.0,97.5037,97.7508,97.3516,97.3516,10357.0
2022-11-07 12:00:00,102.41,102.91,102.32,102.89,9622.0,97.3421,97.8173,97.2565,97.7983,9622.0
2022-11-07 12:10:00,102.89,103.01,102.79,102.94,22613.0,97.7983,97.9124,97.7033,97.8459,22613.0
2022-11-07 12:20:00,102.93,103.23,102.89,103.15,14730.0,97.8364,98.1215,97.7983,98.0455,14730.0
2022-11-07 12:30:00,103.15,103.23,102.81,102.88,14614.0,98.0455,98.1215,97.7223,97.7888,14614.0
2022-11-07 12:40:00,102.93,102.96,102.78,102.84,18413.0,97.8364,97.8649,97.6938,97.7508,18413.0
2022-11-07 12:50:00,102.8,102.81,102.52,102.69,21613.0,97.7128,97.7223,97.4466,97.6082,21613.0
2022-11-07 13:00:00,102.76,102.98,102.71,102.94,16788.0,97.6748,97.8839,97.6272,97.8459,16788.0
2022-11-07 13:10:00,102.95,102.99,102.81,102.94,16449.0,97.8554,97.8934,97.7223,97.8459,16449.0
2022-11-07 13:20:00,102.92,103.08,102.86,103.05,17507.0,97.8269,97.9789,97.7698,97.9504,17507.0
2022-11-07 13:30:00,103.15,103.19,102.99,103.03,16577.0,98.0455,98.0835,97.8934,97.9314,16577.0
2022-11-07 13:40:00,103.07,103.45,103.06,103.43,16169.0,97.9694,98.3306,97.9599,98.3116,16169.0
2022-11-07 13:50:00,103.45,103.5,103.4,103.5,8317.0,98.3306,98.3782,98.2831,98.3782,8317.0
2022-11-07 14:00:00,103.52,103.61,103.4,103.45,9522.0,98.3972,98.4827,98.2831,98.3306,9522.0
2022-11-07 14:10:00,103.44,103.79,103.44,103.77,10280.0,98.3211,98.6538,98.3211,98.6348,10280.0
2022-11-07 14:20:00,103.73,103.89,103.65,103.89,12133.0,98.5968,98.7489,98.5207,98.7489,12133.0
2022-11-07 14:30:00,103.91,104.29,103.89,104.29,17961.0,98.7679,99.1291,98.7489,99.1291,17961.0
2022-11-07 14:40:00,104.28,104.33,104.06,104.09,21201.0,99.1196,99.1671,98.9104,98.939,21201.0
2022-11-07 14:50:00,104.07,104.12,103.93,103.96,20186.0,98.9199,98.9675,98.7869,98.8154,20186.0
2022-11-07 15:00:00,103.95,104.15,103.95,104.12,19147.0,98.8059,98.996,98.8059,98.9675,19147.0
2022-11-07 15:10:00,104.13,104.22,104.08,104.11,44620.0,98.977,99.0625,98.9294,98.958,44620.0
2022-11-07 15:20:00,104.1,104.18,103.95,103.98,29416.0,98.9485,99.0245,98.8059,98.8344,29416.0
2022-11-07 15:30:00,103.97,104.13,103.93,104.11,28627.0,98.8249,98.977,98.7869,98.958,28627.0
2022-11-07 15:40:00,104.1,104.45,104.06,104.43,38796.0,98.9485,99.2811,98.9104,99.2621,38796.0
2022-11-07 15:50:00,104.44,104.79,104.36,104.76,377037.0,99.2716,99.6043,99.1956,99.5758,377037.0
2022-11-08 09:30:00,104.74,105.2,104.14,104.73,46600.0,99.5568,99.994,98.9865,99.5473,46600.0
2022-11-08 09:40:00,104.79,105.19,104.53,105.03,41389.0,99.6043,99.9845,99.3572,99.8324,41389.0
2022-11-08 09:50:00,105.13,105.87,104.96,105.59,62423.0,99.9275,100.6309,99.7659,100.3647,62423.0
2022-11-08 10:00:00,105.64,105.75,105.28,105.45,31143.0,100.4123,100.5168,100.0701,100.2317,31143.0
2022-11-08 10:10:00,105.52,106.12,105.52,106.0,20638.0,100.2982,100.8685,100.2982,100.7544,20638.0
2022-11-08 10:20:00,106.0,106.0,105.65,105.67,16273.0,100.7544,100.7544,100.4218,100.4408,16273.0
2022-11-08 10:30:00,105.64,105.94,105.59,105.7,20624.0,100.4123,100.6974,100.3647,100.4693,20624.0
2022-11-08 10:40:00,105.75,106.16,105.73,106.11,15587.0,100.5168,100.9065,100.4978,100.859,15587.0
2022-11-08 10:50:00,106.11,106.11,105.67,105.91,12588.0,100.859,100.859,100.4408,100.6689,12588.0
2022-11-08 11:00:00,105.86,106.05,105.65,105.98,21523.0,100.6214,100.802,100.4218,100.7354,21523.0
2022-11-08 11:10:00,106.03,106.2,106.0,106.08,17008.0,100.783,100.9445,100.7544,100.8305,17008.0
2022-11-08 11:20:00,106.04,106.33,106.04,106.24,12829.0,100.7925,101.0681,100.7925,100.9826,12829.0
2022-11-08 11:30:00,106.26,106.41,106.17,106.34,17167.0,101.0016,101.1441,100.916,101.0776,17167.0
2022-11-08 11:40:00,106.32,106.37,106.21,106.21,14242.0,101.0586,101.1061,100.954,100.954,14242.0
2022-11-08 11:50:00,106.21,106.22,105.99,106.18,14281.0,100.954,100.9635,100.7449,100.9255,14281.0
2022-11-08 12:00:00,106.2,106.22,105.88,106.04,12118.0,100.9445,100.9635,100.6404,100.7925,12118.0
2022-11-08 12:10:00,106.04,106.23,105.87,106.05,17186.0,100.7925,100.9731,100.6309,100.802,17186.0
2022-11-08 12:20:00,106.03,106.18,105.99,106.06,9042.0,100.783,100.9255,100.7449,100.8115,9042.0
2022-11-08 12:30:00,106.08,106.09,105.81,105.97,14853.0,100.8305,100.84,100.5738,100.7259,14853.0
2022-11-08 12:40:00,106.01,106.16,105.98,106.01,9187.0,100.7639,100.9065,100.7354,100.7639,9187.0
2022-11-08 12:50:00,106.0,106.04,105.74,105.82,13971.0,100.7544,100.7925,100.5073,100.5833,13971.0
2022-11-08 13:00:00,105.82,105.92,105.67,105.85,13564.0,100.5833,100.6784,100.4408,100.6119,13564.0
2022-11-08 13:10:00,105.87,105.87,105.61,105.61,11546.0,100.6309,100.6309,100.3837,100.3837,11546.0
2022-11-08 13:20:00,105.6,105.62,104.84,104.87,13443.0,100.3742,100.3932,99.6518,99.6804,13443.0
2022-11-08 13:30:00,104.81,105.2,104.61,105.17,20450.0,99.6233,99.994,99.4332,99.9655,20450.0
2022-11-08 13:40:00,105.2,105.51,105.16,105.4,27669.0,99.994,100.2887,99.956,100.1841,27669.0
2022-11-08 13:50:00,105.4,105.51,104.94,104.96,18609.0,100.1841,100.2887,99.7469,99.7659,18609.0
2022-11-08 14:00:00,104.99,105.13,104.81,104.87,16991.0,99.7944,99.9275,99.6233,99.6804,16991.0
2022-11-08 14:10:00,104.86,105.03,104.71,104.89,19420.0,99.6708,99.8324,99.5283,99.6994,19420.0
2022-11-08 14:20:00,104.91,104.91,104.1,104.11,25334.0,99.7184,99.7184,98.9485,98.958,25334.0
2022-11-08 14:30:00,104.1,104.78,103.98,104.78,22388.0,98.9485,99.5948,98.8344,99.5948,22388.0
2022-11-08 14:40:00,104.78,105.39,104.77,105.39,22463.0,99.5948,100.1746,99.5853,100.1746,22463.0
2022-11-08 14:50:00,105.4,105.6,105.35,105.36,34419.0,100.1841,100.3742,100.1366,100.1461,34419.0
2022-11-08 15:00:00,105.36,105.78,105.32,105.67,29469.0,100.1461,100.5453,100.1081,100.4408,29469.0
2022-11-08 15:10:00,105.66,105.78,105.55,105.7,27498.0,100.4313,100.5453,100.3267,100.4693,27498.0
2022-11-08 15:20:00,105.69,105.75,105.53,105.71,38764.0,100.4598,100.5168,100.3077,100.4788,38764.0
2022-11-08 15:30:00,105.73,106.08,105.7,105.88,48523.0,100.4978,100.8305,100.4693,100.6404,48523.0
2022-11-08 15:40:00,105.9,105.96,105.65,105.74,45704.0,100.6594,100.7164,100.4218,100.5073,45704.0
2022-11-08 15:50:00,105.8,105.91,105.43,105.6,172026.0,100.5643,100.6689,100.2126,100.3742,172026.0
2022-11-09 09:30:00,104.32,104.32,102.66,102.94,43141.0,99.1576,99.1576,97.5797,97.8459,43141.0
2022-11-09 09:40:00,103.02,103.44,102.7,103.11,24003.0,97.9219,98.3211,97.6177,98.0075,24003.0
2022-11-09 09:50:00,103.13,103.4,102.86,103.01,27473.0,98.0265,98.2831,97.7698,97.9124,27473.0
2022-11-09 10:00:00,103.0,103.78,102.88,103.78,22582.0,97.9029,98.6443,97.7888,98.6443,22582.0
2022-11-09 10:10:00,103.75,104.01,103.64,103.87,11372.0,98.6158,98.8629,98.5112,98.7298,11372.0
2022-11-09 10:20:00,103.94,104.06,103.34,103.39,31788.0,98.7964,98.9104,98.2261,98.2736,31788.0
2022-11-09 10:30:00,103.39,103.63,102.86,103.01,22650.0,98.2736,98.5017,97.7698,97.9124,22650.0
2022-11-09 10:40:00,103.02,103.25,102.88,103.21,15849.0,97.9219,98.1405,97.7888,98.1025,15849.0
2022-11-09 10:50:00,103.13,103.22,102.53,102.86,10063.0,98.0265,98.112,97.4562,97.7698,10063.0
2022-11-09 11:00:00,102.86,103.29,102.86,103.29,13042.0,97.7698,98.1785,97.7698,98.1785,13042.0
2022-11-09 11:10:00,103.26,103.53,103.2,103.47,11554.0,98.15,98.4067,98.093,98.3496,11554.0
2022-11-09 11:20:00,103.47,103.49,103.11,103.11,38530.0,98.3496,98.3686,98.0075,98.0075,38530.0
2022-11-09 11:30:00,103.11,103.24,102.94,103.15,8904.0,98.0075,98.131,97.8459,98.0455,8904.0
2022-11-09 11:40:00,103.15,103.58,103.15,103.41,11999.0,98.0455,98.4542,98.0455,98.2926,11999.0
2022-11-09 11:50:00,103.39,103.47,103.16,103.17,11531.0,98.2736,98.3496,98.055,98.0645,11531.0
2022-11-09 12:00:00,103.21,103.32,103.02,103.17,17477.0,98.1025,98.2071,97.9219,98.0645,17477.0
2022-11-09 12:10:00,103.14,103.14,102.88,103.0,9304.0,98.036,98.036,97.7888,97.9029,9304.0
2022-11-09 12:20:00,103.0,103.09,102.63,102.69,6439.0,97.9029,97.9884,97.5512,97.6082,6439.0
2022-11-09 12:30:00,102.68,102.84,102.52,102.53,7869.0,97.5987,97.7508,97.4466,97.4562,7869.0
2022-11-09 12:40:00,102.56,102.56,102.32,102.44,13303.0,97.4847,97.4847,97.2565,97.3706,13303.0
2022-11-09 12:50:00,102.45,102.68,102.44,102.67,6304.0,97.3801,97.5987,97.3706,97.5892,6304.0
2022-11-09 13:00:00,102.68,102.7,102.37,102.47,8258.0,97.5987,97.6177,97.3041,97.3991,8258.0
2022-11-09 13:10:00,102.4,102.65,102.32,102.62,7214.0,97.3326,97.5702,97.2565,97.5417,7214.0
2022-11-09 13:20:00,102.59,102.63,102.52,102.54,7744.0,97.5132,97.5512,97.4466,97.4657,7744.0
2022-11-09 13:30:00,102.55,102.55,102.12,102.18,25683.0,97.4752,97.4752,97.0664,97.1235,25683.0
2022-11-09 13:40:00,102.19,102.46,102.15,102.28,18188.0,97.133,97.3896,97.095,97.2185,18188.0
2022-11-09 13:50:00,102.27,102.34,102.19,102.33,10925.0,97.209,97.2756,97.133,97.2661,10925.0
2022-11-09 14:00:00,102.31,102.41,102.08,102.39,15916.0,97.247,97.3421,97.0284,97.3231,15916.0
2022-11-09 14:10:00,102.38,102.58,102.28,102.49,7854.0,97.3136,97.5037,97.2185,97.4181,7854.0
2022-11-09 14:20:00,102.52,102.53,102.32,102.43,6812.0,97.4466,97.4562,97.2565,97.3611,6812.0
2022-11-09 14:30:00,102.39,102.39,102.05,102.06,9974.0,97.3231,97.3231,96.9999,97.0094,9974.0
2022-11-09 14:40:00,102.04,102.26,102.0,102.04,22553.0,96.9904,97.1995,96.9524,96.9904,22553.0
2022-11-09 14:50:00,102.03,102.03,101.82,101.92,28866.0,96.9809,96.9809,96.7813,96.8763,28866.0
2022-11-09 15:00:00,101.9,102.2,101.73,102.14,62871.0,96.8573,97.1425,96.6957,97.0855,62871.0
2022-11-09 15:10:00,102.11,102.16,101.98,102.16,37617.0,97.0569,97.1045,96.9334,97.1045,37617.0
2022-11-09 15:20:00,102.16,102.16,101.92,101.96,17738.0,97.1045,97.1045,96.8763,96.9144,17738.0
2022-11-09 15:30:00,101.96,101.97,101.61,101.68,39457.0,96.9144,96.9239,96.5817,96.6482,39457.0
2022-11-09 15:40:00,101.68,101.72,101.39,101.42,57013.0,96.6482,96.6862,96.3726,96.4011,57013.0
2022-11-09 15:50:00,101.41,101.7,101.41,101.47,215988.0,96.3916,96.6672,96.3916,96.4486,215988.0
2022-11-10 09:30:00,106.55,109.05,106.55,108.73,186124.0,101.813,104.2018,101.813,103.8961,186124.0
2022-11-10 09:40:00,108.67,109.04,108.27,108.9,62233.0,103.8387,104.1923,103.4565,104.0585,62233.0
2022-11-10 09:50:00,109.02,109.84,108.43,109.77,62787.0,104.1732,104.9567,103.6094,104.8898,62787.0
2022-11-10 10:00:00,109.77,110.76,109.48,110.65,78603.0,104.8898,105.8358,104.6127,105.7307,78603.0
2022-11-10 10:10:00,110.68,111.15,110.44,111.03,94576.0,105.7594,106.2085,105.53,106.0938,94576.0
2022-11-10 10:20:00,111.02,112.27,111.0,112.27,60953.0,106.0843,107.2787,106.0651,107.2787,60953.0
2022-11-10 10:30:00,112.27,112.53,112.05,112.38,72760.0,107.2787,107.5271,107.0685,107.3838,72760.0
2022-11-10 10:40:00,112.4,113.18,112.34,113.14,93025.0,107.4029,108.1482,107.3456,108.11,93025.0
2022-11-10 10:50:00,113.13,113.92,113.11,113.9,115049.0,108.1004,108.8553,108.0813,108.8362,115049.0
2022-11-10 11:00:00,113.91,113.96,112.75,112.84,68699.0,108.8458,108.8935,107.7373,107.8233,68699.0
2022-11-10 11:10:00,112.8,113.21,112.56,113.21,48871.0,107.7851,108.1769,107.5558,108.1769,48871.0
2022-11-10 11:20:00,113.24,113.41,113.12,113.36,54842.0,108.2056,108.368,108.0909,108.3202,54842.0
2022-11-10 11:30:00,113.38,113.55,112.99,113.38,87540.0,108.3393,108.5018,107.9667,108.3393,87540.0
2022-11-10 11:40:00,113.42,113.74,113.35,113.62,32264.0,108.3776,108.6833,108.3107,108.5687,32264.0
2022-11-10 11:50:00,113.59,113.89,113.59,113.82,30421.0,108.54,108.8267,108.54,108.7598,30421.0
2022-11-10 12:00:00,113.88,113.98,113.64,113.85,25531.0,108.8171,108.9127,108.5878,108.7884,25531.0
2022-11-10 12:10:00,113.83,113.9,113.51,113.68,28015.0,108.7693,108.8362,108.4636,108.626,28015.0
2022-11-10 12:20:00,113.66,113.8,113.45,113.76,65391.0,108.6069,108.7407,108.4062,108.7024,65391.0
2022-11-10 12:30:00,113.73,114.12,113.58,113.85,38098.0,108.6738,109.0464,108.5304,108.7884,38098.0
2022-11-10 12:40:00,113.85,114.09,113.67,113.8,44534.0,108.7884,109.0178,108.6164,108.7407,44534.0
2022-11-10 12:50:00,113.86,113.94,113.15,113.19,22942.0,108.798,108.8744,108.1196,108.1578,22942.0
2022-11-10 13:00:00,113.22,113.71,113.22,113.7,12408.0,108.1864,108.6547,108.1864,108.6451,12408.0
2022-11-10 13:10:00,113.68,114.06,113.66,113.91,34540.0,108.626,108.9891,108.6069,108.8458,34540.0
2022-11-10 13:20:00,113.98,114.04,113.77,114.01,24986.0,108.9127,108.97,108.712,108.9413,24986.0
2022-11-10 13:30:00,114.01,114.05,113.48,113.75,45233.0,108.9413,108.9795,108.4349,108.6929,45233.0
2022-11-10 13:40:00,113.73,113.9,113.66,113.83,16538.0,108.6738,108.8362,108.6069,108.7693,16538.0
2022-11-10 13:50:00,113.81,113.87,113.6,113.63,14470.0,108.7502,108.8075,108.5496,108.5782,14470.0
2022-11-10 14:00:00,113.66,113.8,113.63,113.7,15226.0,108.6069,108.7407,108.5782,108.6451,15226.0
2022-11-10 14:10:00,113.7,113.75,113.35,113.35,17465.0,108.6451,108.6929,108.3107,108.3107,17465.0
2022-11-10 14:20:00,113.34,113.39,113.06,113.36,14531.0,108.3011,108.3489,108.0336,108.3202,14531.0
2022-11-10 14:30:00,113.33,113.52,113.25,113.5,17936.0,108.2916,108.4731,108.2151,108.454,17936.0
2022-11-10 14:40:00,113.46,113.5,113.22,113.23,24521.0,108.4158,108.454,108.1864,108.196,24521.0
2022-11-10 14:50:00,113.22,113.3,113.08,113.26,31824.0,108.1864,108.2629,108.0527,108.2247,31824.0
2022-11-10 15:00:00,113.26,113.6,113.16,113.58,27160.0,108.2247,108.5496,108.1291,108.5304,27160.0
2022-11-10 15:10:00,113.62,113.79,113.54,113.54,79041.0,108.5687,108.7311,108.4922,108.4922,79041.0
2022-11-10 15:20:00,113.55,113.76,113.44,113.53,50727.0,108.5018,108.7024,108.3967,108.4827,50727.0
2022-11-10 15:30:00,113.54,113.55,113.04,113.05,75999.0,108.4922,108.5018,108.0144,108.024,75999.0
2022-11-10 15:40:00,113.04,113.26,112.91,113.05,103093.0,108.0144,108.2247,107.8902,108.024,103093.0
2022-11-10 15:50:00,113.06,113.47,113.06,113.4,357682.0,108.0336,108.4253,108.0336,108.3584,357682.0
2022-11-11 09:30:00,114.83,116.96,114.25,115.98,194764.0,109.7249,111.7602,109.1707,110.8237,194764.0
2022-11-11 09:40:00,115.99,116.57,115.27,116.51,107335.0,110.8333,111.3875,110.1453,111.3302,107335.0
2022-11-11 09:50:00,116.43,116.96,116.1,116.72,66465.0,111.2537,111.7602,110.9384,111.5308,66465.0
2022-11-11 10:00:00,116.64,116.8,115.84,116.15,50223.0,111.4544,111.6073,110.69,110.9862,50223.0
2022-11-11 10:10:00,116.17,117.69,116.16,117.52,91872.0,111.0053,112.4577,110.9957,112.2953,91872.0
2022-11-11 10:20:00,117.59,118.1,117.24,117.25,108613.0,112.3622,112.8495,112.0277,112.0373,108613.0
2022-11-11 10:30:00,117.32,117.47,116.35,116.94,93995.0,112.1042,112.2475,111.1773,111.7411,93995.0
2022-11-11 10:40:00,116.85,117.0,116.44,116.99,79346.0,111.6551,111.7984,111.2633,111.7888,79346.0
2022-11-11 10:50:00,117.02,117.4,116.72,117.26,53670.0,111.8175,112.1806,111.5308,112.0468,53670.0
2022-11-11 11:00:00,117.26,117.5,116.64,116.64,27209.0,112.0468,112.2762,111.4544,111.4544,27209.0
2022-11-11 11:10:00,116.66,116.8,116.23,116.46,46423.0,111.4735,111.6073,111.0626,111.2824,46423.0
2022-11-11 11:20:00,116.48,116.48,116.15,116.28,30085.0,111.3015,111.3015,110.9862,111.1104,30085.0
2022-11-11 11:30:00,116.28,116.29,115.61,115.75,54150.0,111.1104,111.12,110.4702,110.604,54150.0
2022-11-11 11:40:00,115.75,116.38,115.68,116.38,44071.0,110.604,111.206,110.5371,111.206,44071.0
2022-11-11 11:50:00,116.38,116.6,116.14,116.32,20641.0,111.206,111.4162,110.9766,111.1486,20641.0
2022-11-11 12:00:00,116.32,116.72,116.26,116.65,68294.0,111.1486,111.5308,111.0913,111.464,68294.0
2022-11-11 12:10:00,116.6,117.08,116.6,116.75,27407.0,111.4162,111.8748,111.4162,111.5595,27407.0
2022-11-11 12:20:00,116.73,116.73,116.39,116.44,25180.0,111.5404,111.5404,111.2155,111.2633,25180.0
2022-11-11 12:30:00,116.44,116.87,116.42,116.45,29973.0,111.2633,111.6742,111.2442,111.2728,29973.0
2022-11-11 12:40:00,116.42,116.75,116.19,116.58,27368.0,111.2442,111.5595,111.0244,111.3971,27368.0
2022-11-11 12:50:00,116.58,117.02,116.58,116.84,19810.0,111.3971,111.8175,111.3971,111.6455,19810.0
2022-11-11 13:00:00,116.84,117.17,116.83,117.14,21732.0,111.6455,111.9608,111.636,111.9322,21732.0
2022-11-11 13:10:00,117.18,117.28,116.85,117.16,35299.0,111.9704,112.0659,111.6551,111.9513,35299.0
2022-11-11 13:20:00,117.14,117.4,117.01,117.39,19537.0,111.9322,112.1806,111.8079,112.1711,19537.0
2022-11-11 13:30:00,117.38,117.63,117.37,117.62,36173.0,112.1615,112.4004,112.1519,112.3908,36173.0
2022-11-11 13:40:00,117.65,117.94,117.64,117.92,30572.0,112.4195,112.6966,112.4099,112.6775,30572.0
2022-11-11 13:50:00,117.94,118.38,117.93,118.34,55927.0,112.6966,113.117,112.687,113.0788,55927.0
2022-11-11 14:00:00,118.34,118.4,118.09,118.35,87499.0,113.0788,113.1362,112.8399,113.0884,87499.0
2022-11-11 14:10:00,118.36,118.36,117.57,117.66,23121.0,113.0979,113.0979,112.3431,112.4291,23121.0
2022-11-11 14:20:00,117.63,118.0,117.63,117.96,22312.0,112.4004,112.7539,112.4004,112.7157,22312.0
2022-11-11 14:30:00,117.94,117.97,117.58,117.65,36013.0,112.6966,112.7253,112.3526,112.4195,36013.0
2022-11-11 14:40:00,117.64,117.7,116.99,117.06,38551.0,112.4099,112.4673,111.7888,111.8557,38551.0
2022-11-11 14:50:00,117.08,117.5,117.08,117.19,57405.0,111.8748,112.2762,111.8748,111.9799,57405.0
2022-11-11 15:00:00,117.19,117.22,116.66,116.69,67882.0,111.9799,112.0086,111.4735,111.5022,67882.0
2022-11-11 15:10:00,116.68,116.71,116.4,116.53,81035.0,111.4926,111.5213,111.2251,111.3493,81035.0
2022-11-11 15:20:00,116.54,116.56,116.31,116.4,101757.0,111.3588,111.378,111.1391,111.2251,101757.0
2022-11-11 15:30:00,116.4,116.51,115.92,116.25,83957.0,111.2251,111.3302,110.7664,111.0817,83957.0
2022-11-11 15:40:00,116.29,116.65,116.26,116.59,76032.0,111.12,111.464,111.0913,111.4066,76032.0
2022-11-11 15:50:00,116.57,116.65,116.07,116.25,305510.0,111.3875,111.464,110.9097,111.0817,305510.0
2022-11-14 09:30:00,114.4,115.46,114.36,115.38,90287.0,109.314,110.3269,109.2758,110.2504,90287.0
2022-11-14 09:40:00,115.25,115.42,114.54,114.98,67201.0,110.1262,110.2886,109.4478,109.8682,67201.0
2022-11-14 09:50:00,115.0,115.53,114.54,114.67,37473.0,109.8873,110.3937,109.4478,109.572,37473.0
2022-11-14 10:00:00,114.66,115.21,114.31,114.82,64881.0,109.5624,110.088,109.228,109.7153,64881.0
2022-11-14 10:10:00,114.87,115.05,114.42,114.66,36165.0,109.7631,109.9351,109.3331,109.5624,36165.0
2022-11-14 10:20:00,114.66,114.91,114.41,114.51,28657.0,109.5624,109.8013,109.3235,109.4191,28657.0
2022-11-14 10:30:00,114.47,114.96,114.45,114.73,15286.0,109.3809,109.8491,109.3618,109.6293,15286.0
2022-11-14 10:40:00,114.68,114.78,114.48,114.75,34296.0,109.5815,109.6771,109.3904,109.6484,34296.0
2022-11-14 10:50:00,114.75,114.92,114.6,114.62,23400.0,109.6484,109.8109,109.5051,109.5242,23400.0
2022-11-14 11:00:00,114.65,114.76,114.24,114.28,45352.0,109.5529,109.658,109.1611,109.1993,45352.0
2022-11-14 11:10:00,114.26,114.26,113.64,113.73,52463.0,109.1802,109.1802,108.5878,108.6738,52463.0
2022-11-14 11:20:00,113.75,114.15,113.71,113.88,37933.0,108.6929,109.0751,108.6547,108.8171,37933.0
2022-11-14 11:30:00,113.76,114.54,113.76,114.19,25696.0,108.7024,109.4478,108.7024,109.1133,25696.0
2022-11-14 11:40:00,114.16,114.29,114.0,114.23,27220.0,109.0847,109.2089,108.9318,109.1515,27220.0
2022-11-14 11:50:00,114.25,114.28,113.76,114.03,20588.0,109.1707,109.1993,108.7024,108.9604,20588.0
2022-11-14 12:00:00,114.07,114.42,114.03,114.27,24227.0,108.9987,109.3331,108.9604,109.1898,24227.0
2022-11-14 12:10:00,114.27,114.45,114.18,114.31,28369.0,109.1898,109.3618,109.1038,109.228,28369.0
2022-11-14 12:20:00,114.3,114.52,114.1,114.51,16934.0,109.2184,109.4287,109.0273,109.4191,16934.0
2022-11-14 12:30:00,114.48,114.52,114.31,114.39,24182.0,109.3904,109.4287,109.228,109.3044,24182.0
2022-11-14 12:40:00,114.39,114.53,114.25,114.45,16500.0,109.3044,109.4382,109.1707,109.3618,16500.0
2022-11-14 12:50:00,114.44,114.49,114.31,114.46,15938.0,109.3522,109.4,109.228,109.3713,15938.0
2022-11-14 13:00:00,114.41,114.51,114.27,114.36,10792.0,109.3235,109.4191,109.1898,109.2758,10792.0
2022-11-14 13:10:00,114.4,114.51,114.34,114.46,11629.0,109.314,109.4191,109.2567,109.3713,11629.0
2022-11-14 13:20:00,114.44,114.8,114.44,114.7,14161.0,109.3522,109.6962,109.3522,109.6006,14161.0
2022-11-14 13:30:00,114.67,114.73,114.4,114.47,15942.0,109.572,109.6293,109.314,109.3809,15942.0
2022-11-14 13:40:00,114.48,114.59,114.43,114.57,12884.0,109.3904,109.4955,109.3427,109.4764,12884.0
2022-11-14 13:50:00,114.57,114.57,114.31,114.48,28205.0,109.4764,109.4764,109.228,109.3904,28205.0
2022-11-14 14:00:00,114.45,114.49,114.16,114.19,16828.0,109.3618,109.4,109.0847,109.1133,16828.0
2022-11-14 14:10:00,114.14,114.26,114.04,114.04,26932.0,109.0655,109.1802,108.97,108.97,26932.0
2022-11-14 14:20:00,114.02,114.06,113.82,113.88,29080.0,108.9509,108.9891,108.7598,108.8171,29080.0
2022-11-14 14:30:00,113.88,113.9,113.67,113.77,64272.0,108.8171,108.8362,108.6164,108.712,64272.0
2022-11-14 14:40:00,113.78,114.08,113.78,113.96,30630.0,108.7215,109.0082,108.7215,108.8935,30630.0
2022-11-14 14:50:00,113.96,114.07,113.84,113.91,27634.0,108.8935,108.9987,108.7789,108.8458,27634.0
2022-11-14 15:00:00,113.94,114.13,113.91,113.91,45010.0,108.8744,109.056,108.8458,108.8458,45010.0
2022-11-14 15:10:00,113.89,113.91,113.26,113.5,92539.0,108.8267,108.8458,108.2247,108.454,92539.0
2022-11-14 15:20:00,113.51,113.68,113.33,113.34,20959.0,108.4636,108.626,108.2916,108.3011,20959.0
2022-11-14 15:30:00,113.33,113.33,112.65,112.94,38951.0,108.2916,108.2916,107.6418,107.9189,38951.0
2022-11-14 15:40:00,112.96,113.02,112.34,112.38,57590.0,107.938,107.9953,107.3456,107.3838,57590.0
2022-11-14 15:50:00,112.35,112.46,111.44,111.55,319820.0,107.3551,107.4602,106.4856,106.5907,319820.0
2022-11-15 09:30:00,109.51,110.14,107.83,108.25,301818.0,104.6414,105.2434,103.0361,103.4374,301818.0
2022-11-15 09:40:00,108.23,108.51,105.78,105.86,156663.0,103.4183,103.6858,101.0772,101.1537,156663.0
2022-11-15 09:50:00,105.9,107.65,105.81,107.6,214644.0,101.1919,102.8641,101.1059,102.8163,214644.0
2022-11-15 10:00:00,107.57,107.71,106.42,106.57,67090.0,102.7876,102.9214,101.6888,101.8321,67090.0
2022-11-15 10:10:00,106.58,106.93,106.25,106.48,119440.0,101.8416,102.1761,101.5263,101.7461,119440.0
2022-11-15 10:20:00,106.36,107.32,105.99,107.32,115717.0,101.6314,102.5487,101.2779,102.5487,115717.0
2022-11-15 10:30:00,107.25,107.72,106.94,106.95,151641.0,102.4819,102.931,102.1856,102.1952,151641.0
2022-11-15 10:40:00,106.91,107.14,106.04,106.17,107608.0,102.157,102.3768,101.3257,101.4499,107608.0
2022-11-15 10:50:00,106.16,106.79,105.95,106.44,67966.0,101.4403,102.0423,101.2397,101.7079,67966.0
2022-11-15 11:00:00,106.36,106.39,105.9,106.03,83919.0,101.6314,101.6601,101.1919,101.3161,83919.0
2022-11-15 11:10:00,106.03,106.68,105.9,106.22,65509.0,101.3161,101.9372,101.1919,101.4977,65509.0
2022-11-15 11:20:00,106.24,106.25,105.73,105.83,35749.0,101.5168,101.5263,101.0294,101.125,35749.0
2022-11-15 11:30:00,105.87,106.2,105.34,105.7,157820.0,101.1632,101.4785,100.6568,101.0008,157820.0
2022-11-15 11:40:00,105.7,105.85,105.36,105.42,42809.0,101.0008,101.1441,100.6759,100.7332,42809.0
2022-11-15 11:50:00,105.46,105.64,105.31,105.4,60329.0,100.7714,100.9434,100.6281,100.7141,60329.0
2022-11-15 12:00:00,105.44,105.47,104.96,105.38,60023.0,100.7523,100.781,100.2937,100.695,60023.0
2022-11-15 12:10:00,105.38,105.65,105.23,105.43,70730.0,100.695,100.953,100.5517,100.7428,70730.0
2022-11-15 12:20:00,105.42,105.76,105.34,105.73,34059.0,100.7332,101.0581,100.6568,101.0294,34059.0
2022-11-15 12:30:00,105.73,106.25,105.67,106.1,49596.0,101.0294,101.5263,100.9721,101.383,49596.0
2022-11-15 12:40:00,106.12,106.2,105.52,105.96,39629.0,101.4021,101.4785,100.8288,101.2492,39629.0
2022-11-15 12:50:00,105.97,106.02,105.45,105.53,53639.0,101.2588,101.3065,100.7619,100.8383,53639.0
2022-11-15 13:00:00,105.52,106.17,105.51,106.05,41378.0,100.8288,101.4499,100.8192,101.3352,41378.0
2022-11-15 13:10:00,106.04,106.1,105.34,105.43,34509.0,101.3257,101.383,100.6568,100.7428,34509.0
2022-11-15 13:20:00,105.43,105.43,104.41,104.55,82770.0,100.7428,100.7428,99.7681,99.9019,82770.0
2022-11-15 13:30:00,104.56,104.69,103.73,103.86,75815.0,99.9115,100.0357,99.1184,99.2426,75815.0
2022-11-15 13:40:00,103.89,104.78,103.67,104.44,111247.0,99.2712,100.1217,99.061,99.7968,111247.0
2022-11-15 13:50:00,104.48,104.88,104.22,104.25,71726.0,99.835,100.2172,99.5866,99.6152,71726.0
2022-11-15 14:00:00,104.31,104.51,103.79,104.22,45624.0,99.6726,99.8637,99.1757,99.5866,45624.0
2022-11-15 14:10:00,104.27,104.94,104.24,104.86,48896.0,99.6343,100.2746,99.6057,100.1981,48896.0
2022-11-15 14:20:00,104.92,105.32,104.82,105.08,36418.0,100.2554,100.6377,100.1599,100.4083,36418.0
2022-11-15 14:30:00,105.13,105.16,104.58,104.77,35648.0,100.4561,100.4848,99.9306,100.1121,35648.0
2022-11-15 14:40:00,104.78,105.0,104.33,104.5,50778.0,100.1217,100.3319,99.6917,99.8541,50778.0
2022-11-15 14:50:00,104.5,104.88,104.28,104.51,36532.0,99.8541,100.2172,99.6439,99.8637,36532.0
2022-11-15 15:00:00,104.5,104.84,104.26,104.3,52023.0,99.8541,100.179,99.6248,99.663,52023.0
2022-11-15 15:10:00,104.3,104.4,104.09,104.25,66447.0,99.663,99.7586,99.4623,99.6152,66447.0
2022-11-15 15:20:00,104.22,104.22,103.87,103.99,90516.0,99.5866,99.5866,99.2521,99.3668,90516.0
2022-11-15 15:30:00,103.97,103.97,103.34,103.72,183499.0,99.3477,99.3477,98.7457,99.1088,183499.0
2022-11-15 15:40:00,103.72,103.94,103.6,103.74,196451.0,99.1088,99.319,98.9941,99.1279,196451.0
2022-11-15 15:50:00,103.72,103.77,103.46,103.59,509273.0,99.1088,99.1566,98.8604,98.9846,509273.0
2022-11-16 09:30:00,103.96,104.23,102.57,103.09,69435.0,99.3381,99.5961,98.0099,98.5068,69435.0
2022-11-16 09:40:00,103.1,103.36,102.19,102.29,66715.0,98.5164,98.7648,97.6468,97.7424,66715.0
2022-11-16 09:50:00,102.35,102.47,101.27,101.43,66481.0,97.7997,97.9144,96.7677,96.9206,66481.0
2022-11-16 10:00:00,101.43,101.6,100.28,100.71,122411.0,96.9206,97.083,95.8217,96.2326,122411.0
2022-11-16 10:10:00,100.7,101.54,100.7,101.42,74367.0,96.2231,97.0257,96.2231,96.9111,74367.0
2022-11-16 10:20:00,101.5,102.22,101.46,101.7,58443.0,96.9875,97.6755,96.9493,97.1786,58443.0
2022-11-16 10:30:00,101.63,101.7,101.19,101.33,41230.0,97.1117,97.1786,96.6913,96.8251,41230.0
2022-11-16 10:40:00,101.34,101.35,100.5,100.6,51918.0,96.8346,96.8442,96.032,96.1275,51918.0
2022-11-16 10:50:00,100.56,100.83,100.16,100.36,58033.0,96.0893,96.3473,95.7071,95.8982,58033.0
2022-11-16 11:00:00,100.36,100.77,100.32,100.67,60771.0,95.8982,96.2899,95.86,96.1944,60771.0
2022-11-16 11:10:00,100.67,100.98,100.4,100.98,34128.0,96.1944,96.4906,95.9364,96.4906,34128.0
2022-11-16 11:20:00,100.95,101.23,100.83,101.0,24117.0,96.4619,96.7295,96.3473,96.5097,24117.0
2022-11-16 11:30:00,101.0,101.13,100.83,100.97,30918.0,96.5097,96.6339,96.3473,96.4811,30918.0
2022-11-16 11:40:00,101.0,101.28,101.0,101.23,19247.0,96.5097,96.7773,96.5097,96.7295,19247.0
2022-11-16 11:50:00,101.23,101.69,101.15,101.64,20896.0,96.7295,97.169,96.6531,97.1213,20896.0
2022-11-16 12:00:00,101.62,101.62,101.34,101.54,22435.0,97.1022,97.1022,96.8346,97.0257,22435.0
2022-11-16 12:10:00,101.53,101.53,101.17,101.3,21837.0,97.0162,97.0162,96.6722,96.7964,21837.0
2022-11-16 12:20:00,101.31,101.34,100.77,101.04,31486.0,96.8059,96.8346,96.2899,96.5479,31486.0
2022-11-16 12:30:00,101.04,101.04,100.6,100.6,15602.0,96.5479,96.5479,96.1275,96.1275,15602.0
2022-11-16 12:40:00,100.64,101.28,100.63,101.22,30677.0,96.1657,96.7773,96.1562,96.7199,30677.0
2022-11-16 12:50:00,101.24,101.32,101.03,101.03,21402.0,96.7391,96.8155,96.5384,96.5384,21402.0
2022-11-16 13:00:00,101.04,101.29,100.96,101.29,31674.0,96.5479,96.7868,96.4715,96.7868,31674.0
2022-11-16 13:10:00,101.3,101.68,101.3,101.53,20985.0,96.7964,97.1595,96.7964,97.0162,20985.0
2022-11-16 13:20:00,101.52,101.66,101.33,101.45,62001.0,97.0066,97.1404,96.8251,96.9397,62001.0
2022-11-16 13:30:00,101.41,101.43,100.75,101.02,15419.0,96.9015,96.9206,96.2708,96.5288,15419.0
2022-11-16 13:40:00,101.04,101.1,100.64,100.68,14151.0,96.5479,96.6053,96.1657,96.204,14151.0
2022-11-16 13:50:00,100.69,100.84,100.62,100.62,16121.0,96.2135,96.3568,96.1466,96.1466,16121.0
2022-11-16 14:00:00,100.6,100.74,100.51,100.72,11211.0,96.1275,96.2613,96.0415,96.2422,11211.0
2022-11-16 14:10:00,100.73,100.75,100.57,100.73,15103.0,96.2517,96.2708,96.0988,96.2517,15103.0
2022-11-16 14:20:00,100.76,100.98,100.7,100.91,9251.0,96.2804,96.4906,96.2231,96.4237,9251.0
2022-11-16 14:30:00,100.94,101.22,100.68,101.1,26387.0,96.4524,96.7199,96.204,96.6053,26387.0
2022-11-16 14:40:00,101.09,101.24,101.0,101.05,24094.0,96.5957,96.7391,96.5097,96.5575,24094.0
2022-11-16 14:50:00,101.05,101.47,101.0,101.45,19582.0,96.5575,96.9588,96.5097,96.9397,19582.0
2022-11-16 15:00:00,101.45,101.54,101.01,101.09,37376.0,96.9397,97.0257,96.5193,96.5957,37376.0
2022-11-16 15:10:00,101.11,101.3,101.03,101.24,28550.0,96.6148,96.7964,96.5384,96.7391,28550.0
2022-11-16 15:20:00,101.24,101.67,101.24,101.61,56065.0,96.7391,97.1499,96.7391,97.0926,56065.0
2022-11-16 15:30:00,101.61,101.94,101.46,101.84,52778.0,97.0926,97.4079,96.9493,97.3124,52778.0
2022-11-16 15:40:00,101.84,102.15,101.78,102.03,66964.0,97.3124,97.6086,97.255,97.4939,66964.0
2022-11-16 15:50:00,102.05,102.21,101.73,101.83,226586.0,97.513,97.6659,97.2073,97.3028,226586.0
2022-11-17 09:30:00,99.68,99.68,98.09,98.2,106964.0,95.2484,95.2484,93.7291,93.8342,106964.0
2022-11-17 09:40:00,98.19,98.59,97.55,97.85,110944.0,93.8247,94.2069,93.2131,93.4998,110944.0
2022-11-17 09:50:00,97.92,98.62,97.86,98.16,58476.0,93.5667,94.2355,93.5093,93.796,58476.0
2022-11-17 10:00:00,98.16,98.42,97.93,98.29,54829.0,93.796,94.0444,93.5762,93.9202,54829.0
2022-11-17 10:10:00,98.23,98.99,98.1,98.97,57329.0,93.8629,94.5891,93.7387,94.57,57329.0
2022-11-17 10:20:00,98.99,99.1,98.59,99.02,74382.0,94.5891,94.6942,94.2069,94.6178,74382.0
2022-11-17 10:30:00,99.05,99.09,98.52,98.69,46809.0,94.6464,94.6846,94.14,94.3024,46809.0
2022-11-17 10:40:00,98.68,98.94,98.49,98.49,37108.0,94.2929,94.5413,94.1113,94.1113,37108.0
2022-11-17 10:50:00,98.57,98.81,98.28,98.29,29282.0,94.1878,94.4171,93.9107,93.9202,29282.0
2022-11-17 11:00:00,98.33,98.87,98.33,98.59,40792.0,93.9584,94.4744,93.9584,94.2069,40792.0
2022-11-17 11:10:00,98.58,98.63,98.42,98.55,21561.0,94.1973,94.2451,94.0444,94.1686,21561.0
2022-11-17 11:20:00,98.56,98.84,98.52,98.74,54516.0,94.1782,94.4458,94.14,94.3502,54516.0
2022-11-17 11:30:00,98.7,98.76,98.47,98.53,28143.0,94.312,94.3693,94.0922,94.1495,28143.0
2022-11-17 11:40:00,98.6,98.6,98.35,98.35,15989.0,94.2164,94.2164,93.9775,93.9775,15989.0
2022-11-17 11:50:00,98.38,98.91,98.28,98.8,32175.0,94.0062,94.5126,93.9107,94.4075,32175.0
2022-11-17 12:00:00,98.86,98.99,98.66,98.75,32619.0,94.4649,94.5891,94.2738,94.3598,32619.0
2022-11-17 12:10:00,98.77,98.97,98.72,98.88,88404.0,94.3789,94.57,94.3311,94.484,88404.0
2022-11-17 12:20:00,98.87,99.0,98.72,98.86,13621.0,94.4744,94.5986,94.3311,94.4649,13621.0
2022-11-17 12:30:00,98.85,98.88,98.57,98.7,12631.0,94.4553,94.484,94.1878,94.312,12631.0
2022-11-17 12:40:00,98.77,98.97,98.73,98.88,34334.0,94.3789,94.57,94.3406,94.484,34334.0
2022-11-17 12:50:00,98.9,99.3,98.89,99.19,19803.0,94.5031,94.8853,94.4935,94.7802,19803.0
2022-11-17 13:00:00,99.24,99.68,99.24,99.49,33396.0,94.828,95.2484,94.828,95.0669,33396.0
2022-11-17 13:10:00,99.51,99.91,99.5,99.9,25105.0,95.086,95.4682,95.0764,95.4586,25105.0
2022-11-17 13:20:00,99.87,100.01,99.83,99.96,33245.0,95.43,95.5637,95.3917,95.516,33245.0
2022-11-17 13:30:00,99.97,99.97,99.65,99.82,25566.0,95.5255,95.5255,95.2197,95.3822,25566.0
2022-11-17 13:40:00,99.84,99.86,99.61,99.63,13460.0,95.4013,95.4204,95.1815,95.2006,13460.0
2022-11-17 13:50:00,99.64,99.64,99.42,99.61,16952.0,95.2102,95.2102,95.0,95.1815,16952.0
2022-11-17 14:00:00,99.61,99.64,99.3,99.3,16115.0,95.1815,95.2102,94.8853,94.8853,16115.0
2022-11-17 14:10:00,99.27,99.28,99.05,99.08,15041.0,94.8566,94.8662,94.6464,94.6751,15041.0
2022-11-17 14:20:00,99.07,99.2,98.96,99.14,22413.0,94.6655,94.7897,94.5604,94.7324,22413.0
2022-11-17 14:30:00,99.13,99.26,99.07,99.21,15533.0,94.7229,94.8471,94.6655,94.7993,15533.0
2022-11-17 14:40:00,99.2,99.26,98.93,99.2,24739.0,94.7897,94.8471,94.5318,94.7897,24739.0
2022-11-17 14:50:00,99.16,99.24,99.04,99.06,14285.0,94.7515,94.828,94.6369,94.656,14285.0
2022-11-17 15:00:00,99.06,99.17,98.93,98.93,25142.0,94.656,94.7611,94.5318,94.5318,25142.0
2022-11-17 15:10:00,98.93,98.98,98.86,98.88,18155.0,94.5318,94.5795,94.4649,94.484,18155.0
2022-11-17 15:20:00,98.87,99.04,98.8,98.97,30127.0,94.4744,94.6369,94.4075,94.57,30127.0
2022-11-17 15:30:00,98.98,99.06,98.87,98.95,44899.0,94.5795,94.656,94.4744,94.5509,44899.0
2022-11-17 15:40:00,98.96,99.5,98.96,99.46,109465.0,94.5604,95.0764,94.5604,95.0382,109465.0
2022-11-17 15:50:00,99.47,99.57,99.2,99.51,248183.0,95.0477,95.1433,94.7897,95.086,248183.0
2022-11-18 09:30:00,101.14,101.59,99.82,99.82,85021.0,96.6435,97.0735,95.3822,95.3822,85021.0
2022-11-18 09:40:00,99.89,99.95,99.3,99.6,37256.0,95.4491,95.5064,94.8853,95.172,37256.0
2022-11-18 09:50:00,99.61,99.82,98.91,98.99,64217.0,95.1815,95.3822,94.5126,94.5891,64217.0
2022-11-18 10:00:00,99.1,99.2,98.67,99.2,46661.0,94.6942,94.7897,94.2833,94.7897,46661.0
2022-11-18 10:10:00,99.2,99.45,99.02,99.07,30183.0,94.7897,95.0286,94.6178,94.6655,30183.0
2022-11-18 10:20:00,99.14,99.61,99.13,99.56,24935.0,94.7324,95.1815,94.7229,95.1337,24935.0
2022-11-18 10:30:00,99.56,99.68,99.37,99.4,32037.0,95.1337,95.2484,94.9522,94.9809,32037.0
2022-11-18 10:40:00,99.39,99.53,99.22,99.4,18619.0,94.9713,95.1051,94.8089,94.9809,18619.0
2022-11-18 10:50:00,99.42,99.43,99.0,99.14,13841.0,95.0,95.0095,94.5986,94.7324,13841.0
2022-11-18 11:00:00,99.13,99.25,98.96,99.23,13526.0,94.7229,94.8375,94.5604,94.8184,13526.0
2022-11-18 11:10:00,99.19,99.47,99.13,99.47,23913.0,94.7802,95.0477,94.7229,95.0477,23913.0
2022-11-18 11:20:00,99.45,99.51,99.29,99.29,31729.0,95.0286,95.086,94.8757,94.8757,31729.0
2022-11-18 11:30:00,99.31,99.41,99.01,99.01,14451.0,94.8949,94.9904,94.6082,94.6082,14451.0
2022-11-18 11:40:00,99.07,99.16,98.95,98.95,11997.0,94.6655,94.7515,94.5509,94.5509,11997.0
2022-11-18 11:50:00,98.98,99.24,98.91,99.15,11272.0,94.5795,94.828,94.5126,94.742,11272.0
2022-11-18 12:00:00,99.15,99.19,98.79,98.81,18248.0,94.742,94.7802,94.398,94.4171,18248.0
2022-11-18 12:10:00,98.81,98.89,98.24,98.24,33553.0,94.4171,94.4935,93.8724,93.8724,33553.0
2022-11-18 12:20:00,98.24,98.66,98.21,98.51,52661.0,93.8724,94.2738,93.8438,94.1304,52661.0
2022-11-18 12:30:00,98.44,98.61,98.37,98.61,28207.0,94.0635,94.226,93.9966,94.226,28207.0
2022-11-18 12:40:00,98.62,98.62,98.4,98.44,22629.0,94.2355,94.2355,94.0253,94.0635,22629.0
2022-11-18 12:50:00,98.44,98.63,98.38,98.6,14412.0,94.0635,94.2451,94.0062,94.2164,14412.0
2022-11-18 13:00:00,98.61,98.66,98.46,98.58,20594.0,94.226,94.2738,94.0826,94.1973,20594.0
2022-11-18 13:10:00,98.58,98.6,98.31,98.42,22898.0,94.1973,94.2164,93.9393,94.0444,22898.0
2022-11-18 13:20:00,98.39,98.76,98.24,98.76,17155.0,94.0158,94.3693,93.8724,94.3693,17155.0
2022-11-18 13:30:00,98.77,98.91,98.68,98.81,30815.0,94.3789,94.5126,94.2929,94.4171,30815.0
2022-11-18 13:40:00,98.83,98.87,98.6,98.87,27777.0,94.4362,94.4744,94.2164,94.4744,27777.0
2022-11-18 13:50:00,98.86,99.15,98.85,99.15,27708.0,94.4649,94.742,94.4553,94.742,27708.0
2022-11-18 14:00:00,99.15,99.28,99.05,99.06,66420.0,94.742,94.8662,94.6464,94.656,66420.0
2022-11-18 14:10:00,99.05,99.2,98.97,99.03,28828.0,94.6464,94.7897,94.57,94.6273,28828.0
2022-11-18 14:20:00,99.05,99.18,99.04,99.12,16864.0,94.6464,94.7706,94.6369,94.7133,16864.0
2022-11-18 14:30:00,99.14,99.19,98.81,98.89,23737.0,94.7324,94.7802,94.4171,94.4935,23737.0
2022-11-18 14:40:00,98.88,98.91,98.58,98.59,34724.0,94.484,94.5126,94.1973,94.2069,34724.0
2022-11-18 14:50:00,98.59,98.74,98.54,98.67,28847.0,94.2069,94.3502,94.1591,94.2833,28847.0
2022-11-18 15:00:00,98.62,99.08,98.61,99.05,26659.0,94.2355,94.6751,94.226,94.6464,26659.0
2022-11-18 15:10:00,99.07,99.1,98.88,98.97,20477.0,94.6655,94.6942,94.484,94.57,20477.0
2022-11-18 15:20:00,98.95,99.21,98.85,99.21,33015.0,94.5509,94.7993,94.4553,94.7993,33015.0
2022-11-18 15:30:00,99.21,99.32,99.06,99.32,59201.0,94.7993,94.9044,94.656,94.9044,59201.0
2022-11-18 15:40:00,99.32,99.34,99.07,99.22,82781.0,94.9044,94.9235,94.6655,94.8089,82781.0
2022-11-18 15:50:00,99.25,99.29,98.78,98.97,334320.0,94.8375,94.8757,94.3884,94.57,334320.0
2022-11-21 09:30:00,98.19,99.31,98.05,99.1,41187.0,93.8247,94.8949,93.6909,94.6942,41187.0
2022-11-21 09:40:00,99.06,99.49,99.02,99.3,23160.0,94.656,95.0669,94.6178,94.8853,23160.0
2022-11-21 09:50:00,99.38,99.55,99.23,99.39,19133.0,94.9617,95.1242,94.8184,94.9713,19133.0
2022-11-21 10:00:00,99.4,99.4,99.11,99.34,30889.0,94.9809,94.9809,94.7038,94.9235,30889.0
2022-11-21 10:10:00,99.44,99.57,99.13,99.34,13735.0,95.0191,95.1433,94.7229,94.9235,13735.0
2022-11-21 10:20:00,99.34,99.39,99.05,99.13,20608.0,94.9235,94.9713,94.6464,94.7229,20608.0
2022-11-21 10:30:00,99.15,99.23,98.98,98.98,44707.0,94.742,94.8184,94.5795,94.5795,44707.0
2022-11-21 10:40:00,99.01,99.16,98.81,98.83,19198.0,94.6082,94.7515,94.4171,94.4362,19198.0
2022-11-21 10:50:00,98.81,99.34,98.75,99.32,17990.0,94.4171,94.9235,94.3598,94.9044,17990.0
2022-11-21 11:00:00,99.31,99.48,99.24,99.31,17226.0,94.8949,95.0573,94.828,94.8949,17226.0
2022-11-21 11:10:00,99.34,99.59,99.27,99.57,14150.0,94.9235,95.1624,94.8566,95.1433,14150.0
2022-11-21 11:20:00,99.55,99.85,99.5,99.56,11612.0,95.1242,95.4109,95.0764,95.1337,11612.0
2022-11-21 11:30:00,99.6,99.9,99.55,99.72,16507.0,95.172,95.4586,95.1242,95.2866,16507.0
2022-11-21 11:40:00,99.73,99.92,99.66,99.89,14900.0,95.2962,95.4777,95.2293,95.4491,14900.0
2022-11-21 11:50:00,99.88,99.91,99.46,99.58,16222.0,95.4395,95.4682,95.0382,95.1529,16222.0
2022-11-21 12:00:00,99.59,99.9,99.58,99.87,15656.0,95.1624,95.4586,95.1529,95.43,15656.0
2022-11-21 12:10:00,99.9,100.06,99.72,99.81,9810.0,95.4586,95.6115,95.2866,95.3726,9810.0
2022-11-21 12:20:00,99.81,99.9,99.73,99.85,6454.0,95.3726,95.4586,95.2962,95.4109,6454.0
2022-11-21 12:30:00,99.83,100.33,99.83,100.21,23129.0,95.3917,95.8695,95.3917,95.7548,23129.0
2022-11-21 12:40:00,100.22,100.52,100.21,100.35,21827.0,95.7644,96.0511,95.7548,95.8886,21827.0
2022-11-21 12:50:00,100.34,100.67,100.27,100.65,24830.0,95.8791,96.1944,95.8122,96.1753,24830.0
2022-11-21 13:00:00,100.62,100.89,100.57,100.82,13618.0,96.1466,96.4046,96.0988,96.3377,13618.0
2022-11-21 13:10:00,100.85,100.99,100.82,100.95,11798.0,96.3664,96.5002,96.3377,96.4619,11798.0
2022-11-21 13:20:00,100.97,100.97,100.65,100.65,17064.0,96.4811,96.4811,96.1753,96.1753,17064.0
2022-11-21 13:30:00,100.67,100.74,100.48,100.7,17014.0,96.1944,96.2613,96.0128,96.2231,17014.0
2022-11-21 13:40:00,100.7,100.71,100.36,100.48,24405.0,96.2231,96.2326,95.8982,96.0128,24405.0
2022-11-21 13:50:00,100.4,100.55,100.4,100.48,16100.0,95.9364,96.0797,95.9364,96.0128,16100.0
2022-11-21 14:00:00,100.5,100.85,100.47,100.81,12861.0,96.032,96.3664,96.0033,96.3282,12861.0
2022-11-21 14:10:00,100.78,100.94,100.66,100.79,24944.0,96.2995,96.4524,96.1848,96.3091,24944.0
2022-11-21 14:20:00,100.77,100.81,100.56,100.72,16233.0,96.2899,96.3282,96.0893,96.2422,16233.0
2022-11-21 14:30:00,100.72,100.9,100.68,100.82,18559.0,96.2422,96.4142,96.204,96.3377,18559.0
2022-11-21 14:40:00,100.8,100.83,100.65,100.76,18348.0,96.3186,96.3473,96.1753,96.2804,18348.0
2022-11-21 14:50:00,100.77,100.99,100.76,100.81,16060.0,96.2899,96.5002,96.2804,96.3282,16060.0
2022-11-21 15:00:00,100.8,100.91,100.69,100.85,24411.0,96.3186,96.4237,96.2135,96.3664,24411.0
2022-11-21 15:10:00,100.82,100.95,100.77,100.87,20624.0,96.3377,96.4619,96.2899,96.3855,20624.0
2022-11-21 15:20:00,100.88,100.9,100.63,100.83,29930.0,96.3951,96.4142,96.1562,96.3473,29930.0
2022-11-21 15:30:00,100.8,101.2,100.76,101.14,24496.0,96.3186,96.7008,96.2804,96.6435,24496.0
2022-11-21 15:40:00,101.14,101.34,101.03,101.31,46860.0,96.6435,96.8346,96.5384,96.8059,46860.0
2022-11-21 15:50:00,101.33,101.41,101.14,101.34,232473.0,96.8251,96.9015,96.6435,96.8346,232473.0
2022-11-22 09:30:00,102.09,102.6,101.5,102.15,56678.0,97.5513,98.0386,96.9875,97.6086,56678.0
2022-11-22 09:40:00,102.13,102.97,102.02,102.68,46581.0,97.5895,98.3921,97.4844,98.115,46581.0
2022-11-22 09:50:00,102.67,102.86,102.35,102.8,37459.0,98.1055,98.287,97.7997,98.2297,37459.0
2022-11-22 10:00:00,102.78,103.1,102.6,102.98,53083.0,98.2106,98.5164,98.0386,98.4017,53083.0
2022-11-22 10:10:00,102.98,103.53,102.96,103.1,45464.0,98.4017,98.9272,98.3826,98.5164,45464.0
2022-11-22 10:20:00,103.16,103.23,102.99,103.15,31436.0,98.5737,98.6406,98.4113,98.5641,31436.0
2022-11-22 10:30:00,103.17,103.24,102.71,102.72,41448.0,98.5833,98.6501,98.1437,98.1533,41448.0
2022-11-22 10:40:00,102.75,102.94,102.67,102.88,37435.0,98.1819,98.3635,98.1055,98.3061,37435.0
2022-11-22 10:50:00,102.92,102.96,102.62,102.63,14836.0,98.3444,98.3826,98.0577,98.0673,14836.0
2022-11-22 11:00:00,102.63,102.63,102.29,102.51,21000.0,98.0673,98.0673,97.7424,97.9526,21000.0
2022-11-22 11:10:00,102.51,102.51,101.98,102.16,24775.0,97.9526,97.9526,97.4462,97.6182,24775.0
2022-11-22 11:20:00,102.18,102.21,101.83,101.86,22982.0,97.6373,97.6659,97.3028,97.3315,22982.0
2022-11-22 11:30:00,101.85,101.88,101.56,101.68,18447.0,97.3219,97.3506,97.0448,97.1595,18447.0
2022-11-22 11:40:00,101.71,101.84,101.63,101.78,18983.0,97.1882,97.3124,97.1117,97.255,18983.0
2022-11-22 11:50:00,101.75,101.78,101.51,101.57,16072.0,97.2264,97.255,96.9971,97.0544,16072.0
2022-11-22 12:00:00,101.57,101.69,101.55,101.63,23154.0,97.0544,97.169,97.0353,97.1117,23154.0
2022-11-22 12:10:00,101.66,101.75,101.63,101.7,15842.0,97.1404,97.2264,97.1117,97.1786,15842.0
2022-11-22 12:20:00,101.72,101.78,101.64,101.78,13468.0,97.1977,97.255,97.1213,97.255,13468.0
2022-11-22 12:30:00,101.79,101.84,101.72,101.74,8810.0,97.2646,97.3124,97.1977,97.2168,8810.0
2022-11-22 12:40:00,101.73,101.74,101.35,101.42,17070.0,97.2073,97.2168,96.8442,96.9111,17070.0
2022-11-22 12:50:00,101.45,101.49,101.32,101.42,12979.0,96.9397,96.9779,96.8155,96.9111,12979.0
2022-11-22 13:00:00,101.4,101.5,101.18,101.45,28938.0,96.8919,96.9875,96.6817,96.9397,28938.0
2022-11-22 13:10:00,101.46,101.48,101.37,101.44,12166.0,96.9493,96.9684,96.8633,96.9302,12166.0
2022-11-22 13:20:00,101.44,101.55,101.38,101.54,15930.0,96.9302,97.0353,96.8728,97.0257,15930.0
2022-11-22 13:30:00,101.52,101.55,101.29,101.33,12134.0,97.0066,97.0353,96.7868,96.8251,12134.0
2022-11-22 13:40:00,101.34,101.44,101.3,101.36,9051.0,96.8346,96.9302,96.7964,96.8537,9051.0
2022-11-22 13:50:00,101.4,101.52,101.38,101.4,9296.0,96.8919,97.0066,96.8728,96.8919,9296.0
2022-11-22 14:00:00,101.4,101.46,101.19,101.21,17872.0,96.8919,96.9493,96.6913,96.7104,17872.0
2022-11-22 14:10:00,101.22,101.3,101.14,101.24,14287.0,96.7199,96.7964,96.6435,96.7391,14287.0
2022-11-22 14:20:00,101.24,101.31,101.14,101.23,18634.0,96.7391,96.8059,96.6435,96.7295,18634.0
2022-11-22 14:30:00,101.22,101.25,101.07,101.21,18529.0,96.7199,96.7486,96.5766,96.7104,18529.0
2022-11-22 14:40:00,101.21,101.29,101.05,101.16,26191.0,96.7104,96.7868,96.5575,96.6626,26191.0
2022-11-22 14:50:00,101.18,101.34,101.15,101.32,21578.0,96.6817,96.8346,96.6531,96.8155,21578.0
2022-11-22 15:00:00,101.3,101.62,101.28,101.62,21608.0,96.7964,97.1022,96.7773,97.1022,21608.0
2022-11-22 15:10:00,101.62,101.63,101.39,101.44,25098.0,97.1022,97.1117,96.8824,96.9302,25098.0
2022-11-22 15:20:00,101.46,101.58,101.41,101.53,30654.0,96.9493,97.0639,96.9015,97.0162,30654.0
2022-11-22 15:30:00,101.53,101.53,101.24,101.35,45619.0,97.0162,97.0162,96.7391,96.8442,45619.0
2022-11-22 15:40:00,101.34,101.59,101.3,101.56,47563.0,96.8346,97.0735,96.7964,97.0448,47563.0
2022-11-22 15:50:00,101.56,101.62,101.39,101.56,132925.0,97.0448,97.1022,96.8824,97.0448,132925.0
2022-11-23 09:30:00,101.09,101.1,100.49,100.76,39468.0,96.5957,96.6053,96.0224,96.2804,39468.0
2022-11-23 09:40:00,100.67,100.91,100.36,100.62,21875.0,96.1944,96.4237,95.8982,96.1466,21875.0
2022-11-23 09:50:00,100.6,100.86,100.33,100.33,35959.0,96.1275,96.3759,95.8695,95.8695,35959.0
2022-11-23 10:00:00,100.4,100.67,100.15,100.31,50323.0,95.9364,96.1944,95.6975,95.8504,50323.0
2022-11-23 10:10:00,100.31,100.51,100.24,100.48,16834.0,95.8504,96.0415,95.7835,96.0128,16834.0
2022-11-23 10:20:00,100.51,100.65,100.3,100.61,8660.0,96.0415,96.1753,95.8408,96.1371,8660.0
2022-11-23 10:30:00,100.6,100.88,100.6,100.87,13544.0,96.1275,96.3951,96.1275,96.3855,13544.0
2022-11-23 10:40:00,100.87,101.08,100.81,100.83,24481.0,96.3855,96.5862,96.3282,96.3473,24481.0
2022-11-23 10:50:00,100.84,100.95,100.72,100.88,12125.0,96.3568,96.4619,96.2422,96.3951,12125.0
2022-11-23 11:00:00,100.89,100.96,100.7,100.73,14944.0,96.4046,96.4715,96.2231,96.2517,14944.0
2022-11-23 11:10:00,100.76,101.08,100.63,101.08,16795.0,96.2804,96.5862,96.1562,96.5862,16795.0
2022-11-23 11:20:00,101.06,101.24,100.99,101.22,20065.0,96.5671,96.7391,96.5002,96.7199,20065.0
2022-11-23 11:30:00,101.22,101.43,101.18,101.27,13184.0,96.7199,96.9206,96.6817,96.7677,13184.0
2022-11-23 11:40:00,101.23,101.27,100.91,100.91,8476.0,96.7295,96.7677,96.4237,96.4237,8476.0
2022-11-23 11:50:00,100.82,100.98,100.76,100.98,11674.0,96.3377,96.4906,96.2804,96.4906,11674.0
2022-11-23 12:00:00,100.93,101.15,100.85,101.08,12565.0,96.4428,96.6531,96.3664,96.5862,12565.0
2022-11-23 12:10:00,101.06,101.12,100.98,101.05,10708.0,96.5671,96.6244,96.4906,96.5575,10708.0
2022-11-23 12:20:00,101.05,101.28,101.04,101.26,9506.0,96.5575,96.7773,96.5479,96.7582,9506.0
2022-11-23 12:30:00,101.28,101.37,101.16,101.25,17477.0,96.7773,96.8633,96.6626,96.7486,17477.0
2022-11-23 12:40:00,101.19,101.21,101.0,101.14,10908.0,96.6913,96.7104,96.5097,96.6435,10908.0
2022-11-23 12:50:00,101.14,101.14,100.71,100.84,9925.0,96.6435,96.6435,96.2326,96.3568,9925.0
2022-11-23 13:00:00,100.84,100.9,100.74,100.86,4961.0,96.3568,96.4142,96.2613,96.3759,4961.0
2022-11-23 13:10:00,100.87,100.87,100.73,100.82,7508.0,96.3855,96.3855,96.2517,96.3377,7508.0
2022-11-23 13:20:00,100.82,101.14,100.82,101.14,9760.0,96.3377,96.6435,96.3377,96.6435,9760.0
2022-11-23 13:30:00,101.14,101.18,101.07,101.08,7836.0,96.6435,96.6817,96.5766,96.5862,7836.0
2022-11-23 13:40:00,101.12,101.2,101.07,101.2,6616.0,96.6244,96.7008,96.5766,96.7008,6616.0
2022-11-23 13:50:00,101.14,101.18,101.02,101.18,8279.0,96.6435,96.6817,96.5288,96.6817,8279.0
2022-11-23 14:00:00,101.18,101.82,101.03,101.66,20645.0,96.6817,97.2933,96.5384,97.1404,20645.0
2022-11-23 14:10:00,101.61,101.61,101.36,101.42,28849.0,97.0926,97.0926,96.8537,96.9111,28849.0
2022-11-23 14:20:00,101.43,101.73,101.39,101.58,29521.0,96.9206,97.2073,96.8824,97.0639,29521.0
2022-11-23 14:30:00,101.55,101.56,101.25,101.25,17525.0,97.0353,97.0448,96.7486,96.7486,17525.0
2022-11-23 14:40:00,101.27,101.72,101.27,101.71,6141.0,96.7677,97.1977,96.7677,97.1882,6141.0
2022-11-23 14:50:00,101.69,101.69,101.47,101.5,15722.0,97.169,97.169,96.9588,96.9875,15722.0
2022-11-23 15:00:00,101.47,101.68,101.4,101.68,11749.0,96.9588,97.1595,96.8919,97.1595,11749.0
2022-11-23 15:10:00,101.66,102.0,101.63,101.96,16274.0,97.1404,97.4653,97.1117,97.427,16274.0
2022-11-23 15:20:00,101.96,101.97,101.76,101.85,20724.0,97.427,97.4366,97.2359,97.3219,20724.0
2022-11-23 15:30:00,101.85,101.85,101.74,101.82,20515.0,97.3219,97.3219,97.2168,97.2933,20515.0
2022-11-23 15:40:00,101.83,101.84,101.64,101.64,21033.0,97.3028,97.3124,97.1213,97.1213,21033.0
2022-11-23 15:50:00,101.67,101.76,101.54,101.69,68112.0,97.1499,97.2359,97.0257,97.169,68112.0
2022-11-25 09:30:00,101.14,101.53,100.9,101.45,29868.0,96.6435,97.0162,96.4142,96.9397,29868.0
2022-11-25 09:40:00,101.51,101.55,101.21,101.44,14112.0,96.9971,97.0353,96.7104,96.9302,14112.0
2022-11-25 09:50:00,101.42,101.7,101.41,101.47,14109.0,96.9111,97.1786,96.9015,96.9588,14109.0
2022-11-25 10:00:00,101.49,101.59,101.19,101.56,24707.0,96.9779,97.0735,96.6913,97.0448,24707.0
2022-11-25 10:10:00,101.54,101.68,101.29,101.45,33726.0,97.0257,97.1595,96.7868,96.9397,33726.0
2022-11-25 10:20:00,101.44,101.57,101.32,101.47,14447.0,96.9302,97.0544,96.8155,96.9588,14447.0
2022-11-25 10:30:00,101.51,101.7,101.49,101.61,25453.0,96.9971,97.1786,96.9779,97.0926,25453.0
2022-11-25 10:40:00,101.64,101.8,101.63,101.76,13297.0,97.1213,97.2742,97.1117,97.2359,13297.0
2022-11-25 10:50:00,101.8,101.83,101.67,101.74,8866.0,97.2742,97.3028,97.1499,97.2168,8866.0
2022-11-25 11:00:00,101.71,101.89,101.7,101.73,9846.0,97.1882,97.3602,97.1786,97.2073,9846.0
2022-11-25 11:10:00,101.73,101.75,101.59,101.67,7893.0,97.2073,97.2264,97.0735,97.1499,7893.0
2022-11-25 11:20:00,101.65,101.74,101.53,101.55,6794.0,97.1308,97.2168,97.0162,97.0353,6794.0
2022-11-25 11:30:00,101.53,101.7,101.44,101.68,9184.0,97.0162,97.1786,96.9302,97.1595,9184.0
2022-11-25 11:40:00,101.68,101.77,101.68,101.77,6607.0,97.1595,97.2455,97.1595,97.2455,6607.0
2022-11-25 11:50:00,101.77,101.77,101.53,101.53,6412.0,97.2455,97.2455,97.0162,97.0162,6412.0
2022-11-25 12:00:00,101.55,101.66,101.43,101.59,8118.0,97.0353,97.1404,96.9206,97.0735,8118.0
2022-11-25 12:10:00,101.6,101.69,101.55,101.65,8302.0,97.083,97.169,97.0353,97.1308,8302.0
2022-11-25 12:20:00,101.64,101.78,101.62,101.75,6685.0,97.1213,97.255,97.1022,97.2264,6685.0
2022-11-25 12:30:00,101.77,101.95,101.63,101.84,19988.0,97.2455,97.4175,97.1117,97.3124,19988.0
2022-11-25 12:40:00,101.86,101.86,101.67,101.67,9835.0,97.3315,97.3315,97.1499,97.1499,9835.0
2022-11-25 12:50:00,101.68,101.83,101.56,101.75,49335.0,97.1595,97.3028,97.0448,97.2264,49335.0
2022-11-28 09:30:00,100.12,101.27,99.63,100.06,46958.0,95.6688,96.7677,95.2006,95.6115,46958.0
2022-11-28 09:40:00,100.05,100.52,99.93,100.0,43038.0,95.602,96.0511,95.4873,95.5542,43038.0
2022-11-28 09:50:00,99.96,99.99,99.6,99.8,21284.0,95.516,95.5446,95.172,95.3631,21284.0
2022-11-28 10:00:00,99.66,100.19,99.45,100.16,31649.0,95.2293,95.7357,95.0286,95.7071,31649.0
2022-11-28 10:10:00,100.15,100.45,100.06,100.29,15920.0,95.6975,95.9842,95.6115,95.8313,15920.0
2022-11-28 10:20:00,100.31,100.37,100.03,100.3,41042.0,95.8504,95.9077,95.5828,95.8408,41042.0
2022-11-28 10:30:00,100.25,100.56,100.24,100.47,11126.0,95.7931,96.0893,95.7835,96.0033,11126.0
2022-11-28 10:40:00,100.42,100.52,100.27,100.31,9332.0,95.9555,96.0511,95.8122,95.8504,9332.0
2022-11-28 10:50:00,100.25,100.33,100.03,100.19,12440.0,95.7931,95.8695,95.5828,95.7357,12440.0
2022-11-28 11:00:00,100.22,100.32,100.04,100.11,25019.0,95.7644,95.86,95.5924,95.6593,25019.0
2022-11-28 11:10:00,100.07,100.38,100.0,100.34,25721.0,95.6211,95.9173,95.5542,95.8791,25721.0
2022-11-28 11:20:00,100.31,100.31,100.11,100.14,17281.0,95.8504,95.8504,95.6593,95.688,17281.0
2022-11-28 11:30:00,100.17,100.27,100.09,100.17,8703.0,95.7166,95.8122,95.6402,95.7166,8703.0
2022-11-28 11:40:00,100.18,100.35,100.09,100.35,9682.0,95.7262,95.8886,95.6402,95.8886,9682.0
2022-11-28 11:50:00,100.33,100.33,99.95,100.05,28214.0,95.8695,95.8695,95.5064,95.602,28214.0
2022-11-28 12:00:00,100.06,100.25,99.74,99.84,23361.0,95.6115,95.7931,95.3057,95.4013,23361.0
2022-11-28 12:10:00,99.87,100.06,99.74,100.0,9768.0,95.43,95.6115,95.3057,95.5542,9768.0
2022-11-28 12:20:00,100.01,100.01,99.8,99.89,9968.0,95.5637,95.5637,95.3631,95.4491,9968.0
2022-11-28 12:30:00,99.93,100.05,99.9,99.98,8277.0,95.4873,95.602,95.4586,95.5351,8277.0
2022-11-28 12:40:00,100.03,100.1,99.91,99.93,8457.0,95.5828,95.6497,95.4682,95.4873,8457.0
2022-11-28 12:50:00,99.92,99.92,99.7,99.73,9484.0,95.4777,95.4777,95.2675,95.2962,9484.0
2022-11-28 13:00:00,99.72,99.84,99.61,99.61,9166.0,95.2866,95.4013,95.1815,95.1815,9166.0
2022-11-28 13:10:00,99.66,99.69,99.51,99.69,7972.0,95.2293,95.258,95.086,95.258,7972.0
2022-11-28 13:20:00,99.7,99.78,99.65,99.65,7212.0,95.2675,95.344,95.2197,95.2197,7212.0
2022-11-28 13:30:00,99.67,99.7,99.49,99.6,12780.0,95.2389,95.2675,95.0669,95.172,12780.0
2022-11-28 13:40:00,99.6,99.65,99.5,99.6,8112.0,95.172,95.2197,95.0764,95.172,8112.0
2022-11-28 13:50:00,99.58,99.61,99.24,99.45,14618.0,95.1529,95.1815,94.828,95.0286,14618.0
2022-11-28 14:00:00,99.43,99.62,99.43,99.45,11578.0,95.0095,95.1911,95.0095,95.0286,11578.0
2022-11-28 14:10:00,99.45,99.65,99.45,99.64,11862.0,95.0286,95.2197,95.0286,95.2102,11862.0
2022-11-28 14:20:00,99.62,99.64,99.5,99.61,7035.0,95.1911,95.2102,95.0764,95.1815,7035.0
2022-11-28 14:30:00,99.65,99.65,99.46,99.51,18522.0,95.2197,95.2197,95.0382,95.086,18522.0
2022-11-28 14:40:00,99.46,99.52,99.31,99.33,7185.0,95.0382,95.0955,94.8949,94.914,7185.0
2022-11-28 14:50:00,99.33,99.55,99.27,99.33,26581.0,94.914,95.1242,94.8566,94.914,26581.0
2022-11-28 15:00:00,99.31,99.35,99.24,99.31,24118.0,94.8949,94.9331,94.828,94.8949,24118.0
2022-11-28 15:10:00,99.31,99.34,99.18,99.21,12786.0,94.8949,94.9235,94.7706,94.7993,12786.0
2022-11-28 15:20:00,99.2,99.3,99.13,99.28,32118.0,94.7897,94.8853,94.7229,94.8662,32118.0
2022-11-28 15:30:00,99.26,99.55,99.21,99.46,23326.0,94.8471,95.1242,94.7993,95.0382,23326.0
2022-11-28 15:40:00,99.46,99.72,99.46,99.49,33517.0,95.0382,95.2866,95.0382,95.0669,33517.0
2022-11-28 15:50:00,99.51,99.7,99.47,99.6,154562.0,95.086,95.2675,95.0477,95.172,154562.0
2022-11-29 09:30:00,99.81,100.12,99.28,99.91,38234.0,95.3726,95.6688,94.8662,95.4682,38234.0
2022-11-29 09:40:00,100.0,100.77,99.96,100.65,36979.0,95.5542,96.2899,95.516,96.1753,36979.0
2022-11-29 09:50:00,100.65,100.89,100.4,100.71,24106.0,96.1753,96.4046,95.9364,96.2326,24106.0
2022-11-29 10:00:00,100.68,100.95,100.38,100.38,37281.0,96.204,96.4619,95.9173,95.9173,37281.0
2022-11-29 10:10:00,100.39,100.62,100.24,100.62,28063.0,95.9268,96.1466,95.7835,96.1466,28063.0
2022-11-29 10:20:00,100.62,101.34,100.59,101.34,19942.0,96.1466,96.8346,96.118,96.8346,19942.0
2022-11-29 10:30:00,101.33,101.66,101.23,101.52,28589.0,96.8251,97.1404,96.7295,97.0066,28589.0
2022-11-29 10:40:00,101.53,101.67,101.36,101.54,24705.0,97.0162,97.1499,96.8537,97.0257,24705.0
2022-11-29 10:50:00,101.53,101.64,101.35,101.35,20370.0,97.0162,97.1213,96.8442,96.8442,20370.0
2022-11-29 11:00:00,101.35,101.42,100.83,100.83,16114.0,96.8442,96.9111,96.3473,96.3473,16114.0
2022-11-29 11:10:00,100.85,100.88,100.67,100.73,14620.0,96.3664,96.3951,96.1944,96.2517,14620.0
2022-11-29 11:20:00,100.7,100.9,100.59,100.76,23509.0,96.2231,96.4142,96.118,96.2804,23509.0
2022-11-29 11:30:00,100.8,101.01,100.79,100.85,10579.0,96.3186,96.5193,96.3091,96.3664,10579.0
2022-11-29 11:40:00,100.84,101.01,100.83,100.94,16722.0,96.3568,96.5193,96.3473,96.4524,16722.0
2022-11-29 11:50:00,100.9,101.17,100.83,101.16,9490.0,96.4142,96.6722,96.3473,96.6626,9490.0
2022-11-29 12:00:00,101.16,101.25,101.01,101.15,7681.0,96.6626,96.7486,96.5193,96.6531,7681.0
2022-11-29 12:10:00,101.13,101.13,101.01,101.09,9175.0,96.6339,96.6339,96.5193,96.5957,9175.0
2022-11-29 12:20:00,101.1,101.13,100.97,101.0,9782.0,96.6053,96.6339,96.4811,96.5097,9782.0
2022-11-29 12:30:00,101.0,101.3,100.99,101.24,10862.0,96.5097,96.7964,96.5002,96.7391,10862.0
2022-11-29 12:40:00,101.25,101.52,101.22,101.52,16327.0,96.7486,97.0066,96.7199,97.0066,16327.0
2022-11-29 12:50:00,101.54,101.69,101.5,101.56,17252.0,97.0257,97.169,96.9875,97.0448,17252.0
2022-11-29 13:00:00,101.56,101.56,101.4,101.4,11367.0,97.0448,97.0448,96.8919,96.8919,11367.0
2022-11-29 13:10:00,101.44,101.63,101.36,101.4,12571.0,96.9302,97.1117,96.8537,96.8919,12571.0
2022-11-29 13:20:00,101.42,101.45,101.17,101.21,17783.0,96.9111,96.9397,96.6722,96.7104,17783.0
2022-11-29 13:30:00,101.2,101.41,101.18,101.35,7928.0,96.7008,96.9015,96.6817,96.8442,7928.0
2022-11-29 13:40:00,101.37,101.52,101.25,101.49,8791.0,96.8633,97.0066,96.7486,96.9779,8791.0
2022-11-29 13:50:00,101.47,101.64,101.38,101.62,6880.0,96.9588,97.1213,96.8728,97.1022,6880.0
2022-11-29 14:00:00,101.64,101.9,101.62,101.8,11541.0,97.1213,97.3697,97.1022,97.2742,11541.0
2022-11-29 14:10:00,101.79,101.85,101.72,101.83,8111.0,97.2646,97.3219,97.1977,97.3028,8111.0
2022-11-29 14:20:00,101.82,101.83,101.66,101.67,11430.0,97.2933,97.3028,97.1404,97.1499,11430.0
2022-11-29 14:30:00,101.69,101.69,101.38,101.49,19591.0,97.169,97.169,96.8728,96.9779,19591.0
2022-11-29 14:40:00,101.46,101.46,101.32,101.36,9584.0,96.9493,96.9493,96.8155,96.8537,9584.0
2022-11-29 14:50:00,101.35,101.54,101.35,101.53,11152.0,96.8442,97.0257,96.8442,97.0162,11152.0
2022-11-29 15:00:00,101.54,101.65,101.5,101.57,45551.0,97.0257,97.1308,96.9875,97.0544,45551.0
2022-11-29 15:10:00,101.57,101.73,101.5,101.69,23250.0,97.0544,97.2073,96.9875,97.169,23250.0
2022-11-29 15:20:00,101.7,101.79,101.6,101.78,17169.0,97.1786,97.2646,97.083,97.255,17169.0
2022-11-29 15:30:00,101.78,101.96,101.72,101.8,21487.0,97.255,97.427,97.1977,97.2742,21487.0
2022-11-29 15:40:00,101.82,101.93,101.73,101.86,23886.0,97.2933,97.3984,97.2073,97.3315,23886.0
2022-11-29 15:50:00,101.89,102.16,101.73,102.06,109787.0,97.3602,97.6182,97.2073,97.5226,109787.0
2022-11-30 09:30:00,102.15,102.26,100.56,100.59,45710.0,97.6086,97.7137,96.0893,96.118,45710.0
2022-11-30 09:40:00,100.57,100.65,99.52,99.57,30758.0,96.0988,96.1753,95.0955,95.1433,30758.0
2022-11-30 09:50:00,99.52,99.75,99.03,99.19,36103.0,95.0955,95.3153,94.6273,94.7802,36103.0
2022-11-30 10:00:00,99.3,99.37,98.84,99.04,30915.0,94.8853,94.9522,94.4458,94.6369,30915.0
2022-11-30 10:10:00,99.06,99.34,98.8,99.3,41652.0,94.656,94.9235,94.4075,94.8853,41652.0
2022-11-30 10:20:00,99.31,99.35,98.89,98.89,24296.0,94.8949,94.9331,94.4935,94.4935,24296.0
2022-11-30 10:30:00,98.91,99.01,98.79,99.0,25763.0,94.5126,94.6082,94.398,94.5986,25763.0
2022-11-30 10:40:00,99.06,99.27,98.89,98.96,24690.0,94.656,94.8566,94.4935,94.5604,24690.0
2022-11-30 10:50:00,98.94,99.06,98.73,98.95,40924.0,94.5413,94.656,94.3406,94.5509,40924.0
2022-11-30 11:00:00,99.01,99.33,98.97,99.31,14437.0,94.6082,94.914,94.57,94.8949,14437.0
2022-11-30 11:10:00,99.3,99.38,99.13,99.31,12228.0,94.8853,94.9617,94.7229,94.8949,12228.0
2022-11-30 11:20:00,99.29,99.58,99.26,99.38,12396.0,94.8757,95.1529,94.8471,94.9617,12396.0
2022-11-30 11:30:00,99.4,99.5,99.23,99.27,13791.0,94.9809,95.0764,94.8184,94.8566,13791.0
2022-11-30 11:40:00,99.29,99.33,99.14,99.28,13226.0,94.8757,94.914,94.7324,94.8662,13226.0
2022-11-30 11:50:00,99.29,99.36,99.13,99.2,13770.0,94.8757,94.9426,94.7229,94.7897,13770.0
2022-11-30 12:00:00,99.16,99.26,99.0,99.06,16792.0,94.7515,94.8471,94.5986,94.656,16792.0
2022-11-30 12:10:00,99.06,99.12,98.85,98.86,15753.0,94.656,94.7133,94.4553,94.4649,15753.0
2022-11-30 12:20:00,98.86,98.86,98.71,98.75,27037.0,94.4649,94.4649,94.3215,94.3598,27037.0
2022-11-30 12:30:00,98.76,98.8,98.5,98.56,36546.0,94.3693,94.4075,94.1209,94.1782,36546.0
2022-11-30 12:40:00,98.59,98.77,98.5,98.56,13373.0,94.2069,94.3789,94.1209,94.1782,13373.0
2022-11-30 12:50:00,98.59,98.68,98.58,98.61,13194.0,94.2069,94.2929,94.1973,94.226,13194.0
2022-11-30 13:00:00,98.61,98.85,98.54,98.79,11964.0,94.226,94.4553,94.1591,94.398,11964.0
2022-11-30 13:10:00,98.75,98.97,98.72,98.88,21803.0,94.3598,94.57,94.3311,94.484,21803.0
2022-11-30 13:20:00,98.83,98.91,98.54,98.57,16219.0,94.4362,94.5126,94.1591,94.1878,16219.0
2022-11-30 13:30:00,98.6,100.23,98.5,100.22,37112.0,94.2164,95.774,94.1209,95.7644,37112.0
2022-11-30 13:40:00,100.27,100.44,99.51,99.87,29453.0,95.8122,95.9746,95.086,95.43,29453.0
2022-11-30 13:50:00,100.01,100.77,99.87,100.66,17465.0,95.5637,96.2899,95.43,96.1848,17465.0
2022-11-30 14:00:00,100.67,101.16,100.64,101.05,16760.0,96.1944,96.6626,96.1657,96.5575,16760.0
2022-11-30 14:10:00,101.03,101.72,101.02,101.68,22786.0,96.5384,97.1977,96.5288,97.1595,22786.0
2022-11-30 14:20:00,101.77,102.15,101.69,102.1,125422.0,97.2455,97.6086,97.169,97.5608,125422.0
2022-11-30 14:30:00,102.05,102.05,101.71,101.77,17533.0,97.513,97.513,97.1882,97.2455,17533.0
2022-11-30 14:40:00,101.77,101.87,101.51,101.63,15629.0,97.2455,97.341,96.9971,97.1117,15629.0
2022-11-30 14:50:00,101.67,101.89,101.48,101.75,11767.0,97.1499,97.3602,96.9684,97.2264,11767.0
2022-11-30 15:00:00,101.85,102.15,101.73,102.07,16887.0,97.3219,97.6086,97.2073,97.5322,16887.0
2022-11-30 15:10:00,102.11,102.5,102.08,102.44,33774.0,97.5704,97.943,97.5417,97.8857,33774.0
2022-11-30 15:20:00,102.46,102.72,102.42,102.64,55251.0,97.9048,98.1533,97.8666,98.0768,55251.0
2022-11-30 15:30:00,102.64,103.07,102.6,102.84,47684.0,98.0768,98.4877,98.0386,98.2679,47684.0
2022-11-30 15:40:00,102.82,103.07,102.79,102.88,72734.0,98.2488,98.4877,98.2201,98.3061,72734.0
2022-11-30 15:50:00,102.92,103.37,102.81,103.24,318312.0,98.3444,98.7744,98.2393,98.6501,318312.0
2022-12-01 09:30:00,100.03,102.07,100.0,100.17,94556.0,95.5828,97.5322,95.5542,95.7166,94556.0
2022-12-01 09:40:00,100.18,100.65,100.18,100.34,69607.0,95.7262,96.1753,95.7262,95.8791,69607.0
2022-12-01 09:50:00,100.32,100.95,100.02,100.02,55543.0,95.86,96.4619,95.5733,95.5733,55543.0
2022-12-01 10:00:00,100.13,100.48,99.92,99.92,54173.0,95.6784,96.0128,95.4777,95.4777,54173.0
2022-12-01 10:10:00,99.95,100.03,98.64,98.66,65087.0,95.5064,95.5828,94.2546,94.2738,65087.0
2022-12-01 10:20:00,98.63,98.96,98.46,98.9,53911.0,94.2451,94.5604,94.0826,94.5031,53911.0
2022-12-01 10:30:00,98.87,99.2,98.64,98.98,38274.0,94.4744,94.7897,94.2546,94.5795,38274.0
2022-12-01 10:40:00,99.03,99.46,98.91,99.45,32980.0,94.6273,95.0382,94.5126,95.0286,32980.0
2022-12-01 10:50:00,99.45,99.5,99.01,99.16,30298.0,95.0286,95.0764,94.6082,94.7515,30298.0
2022-12-01 11:00:00,99.2,99.21,98.69,99.01,22564.0,94.7897,94.7993,94.3024,94.6082,22564.0
2022-12-01 11:10:00,99.01,99.28,98.89,99.06,16703.0,94.6082,94.8662,94.4935,94.656,16703.0
2022-12-01 11:20:00,99.11,99.63,99.11,99.63,28700.0,94.7038,95.2006,94.7038,95.2006,28700.0
2022-12-01 11:30:00,99.58,100.13,99.52,100.13,60745.0,95.1529,95.6784,95.0955,95.6784,60745.0
2022-12-01 11:40:00,100.18,100.43,100.08,100.2,45105.0,95.7262,95.9651,95.6306,95.7453,45105.0
2022-12-01 11:50:00,100.24,100.49,100.14,100.45,37740.0,95.7835,96.0224,95.688,95.9842,37740.0
2022-12-01 12:00:00,100.49,100.56,99.86,100.02,21515.0,96.0224,96.0893,95.4204,95.5733,21515.0
2022-12-01 12:10:00,100.06,100.25,99.9,99.9,27292.0,95.6115,95.7931,95.4586,95.4586,27292.0
2022-12-01 12:20:00,99.9,100.33,99.89,100.33,22274.0,95.4586,95.8695,95.4491,95.8695,22274.0
2022-12-01 12:30:00,100.32,100.51,100.11,100.14,19163.0,95.86,96.0415,95.6593,95.688,19163.0
2022-12-01 12:40:00,100.08,100.08,99.53,99.78,19955.0,95.6306,95.6306,95.1051,95.344,19955.0
2022-12-01 12:50:00,99.78,99.94,99.65,99.74,29602.0,95.344,95.4969,95.2197,95.3057,29602.0
2022-12-01 13:00:00,99.76,99.95,99.6,99.76,20117.0,95.3249,95.5064,95.172,95.3249,20117.0
2022-12-01 13:10:00,99.75,99.81,99.35,99.35,11436.0,95.3153,95.3726,94.9331,94.9331,11436.0
2022-12-01 13:20:00,99.4,99.44,99.27,99.37,12825.0,94.9809,95.0191,94.8566,94.9522,12825.0
2022-12-01 13:30:00,99.34,99.59,99.3,99.41,15333.0,94.9235,95.1624,94.8853,94.9904,15333.0
2022-12-01 13:40:00,99.44,99.57,99.35,99.57,5485.0,95.0191,95.1433,94.9331,95.1433,5485.0
2022-12-01 13:50:00,99.53,99.55,99.26,99.44,13239.0,95.1051,95.1242,94.8471,95.0191,13239.0
2022-12-01 14:00:00,99.41,99.52,99.13,99.48,17133.0,94.9904,95.0955,94.7229,95.0573,17133.0
2022-12-01 14:10:00,99.55,99.75,99.51,99.73,20158.0,95.1242,95.3153,95.086,95.2962,20158.0
2022-12-01 14:20:00,99.76,99.84,99.59,99.83,9254.0,95.3249,95.4013,95.1624,95.3917,9254.0
2022-12-01 14:30:00,99.79,99.93,99.75,99.77,29313.0,95.3535,95.4873,95.3153,95.3344,29313.0
2022-12-01 14:40:00,99.76,99.78,99.57,99.68,7736.0,95.3249,95.344,95.1433,95.2484,7736.0
2022-12-01 14:50:00,99.69,99.82,99.67,99.78,9700.0,95.258,95.3822,95.2389,95.344,9700.0
2022-12-01 15:00:00,99.77,99.93,99.68,99.85,8293.0,95.3344,95.4873,95.2484,95.4109,8293.0
2022-12-01 15:10:00,99.8,99.92,99.73,99.83,17223.0,95.3631,95.4777,95.2962,95.3917,17223.0
2022-12-01 15:20:00,99.88,99.88,99.62,99.7,11623.0,95.4395,95.4395,95.1911,95.2675,11623.0
2022-12-01 15:30:00,99.64,99.81,99.64,99.81,22798.0,95.2102,95.3726,95.2102,95.3726,22798.0
2022-12-01 15:40:00,99.8,99.94,99.56,99.63,43587.0,95.3631,95.4969,95.1337,95.2006,43587.0
2022-12-01 15:50:00,99.64,99.71,99.2,99.33,193879.0,95.2102,95.2771,94.7897,94.914,193879.0
2022-12-02 09:30:00,98.15,99.88,98.06,99.86,84084.0,93.7864,95.4395,93.7004,95.4204,84084.0
2022-12-02 09:40:00,99.77,100.12,99.4,99.93,53674.0,95.3344,95.6688,94.9809,95.4873,53674.0
2022-12-02 09:50:00,100.0,100.25,99.25,99.52,49089.0,95.5542,95.7931,94.8375,95.0955,49089.0
2022-12-02 10:00:00,99.56,99.69,98.86,99.16,28341.0,95.1337,95.258,94.4649,94.7515,28341.0
2022-12-02 10:10:00,99.08,99.5,99.04,99.28,26093.0,94.6751,95.0764,94.6369,94.8662,26093.0
2022-12-02 10:20:00,99.34,99.44,98.89,99.12,27182.0,94.9235,95.0191,94.4935,94.7133,27182.0
2022-12-02 10:30:00,99.14,99.41,98.92,99.22,19995.0,94.7324,94.9904,94.5222,94.8089,19995.0
2022-12-02 10:40:00,99.19,99.42,99.19,99.21,25191.0,94.7802,95.0,94.7802,94.7993,25191.0
2022-12-02 10:50:00,99.2,99.34,98.74,98.78,65063.0,94.7897,94.9235,94.3502,94.3884,65063.0
2022-12-02 11:00:00,98.74,98.98,98.71,98.83,66949.0,94.3502,94.5795,94.3215,94.4362,66949.0
2022-12-02 11:10:00,98.84,98.88,98.64,98.73,29811.0,94.4458,94.484,94.2546,94.3406,29811.0
2022-12-02 11:20:00,98.73,99.03,98.71,98.97,26846.0,94.3406,94.6273,94.3215,94.57,26846.0
2022-12-02 11:30:00,98.91,99.19,98.86,99.14,9157.0,94.5126,94.7802,94.4649,94.7324,9157.0
2022-12-02 11:40:00,99.17,99.31,99.16,99.18,8097.0,94.7611,94.8949,94.7515,94.7706,8097.0
2022-12-02 11:50:00,99.22,99.3,98.95,98.95,15555.0,94.8089,94.8853,94.5509,94.5509,15555.0
2022-12-02 12:00:00,99.01,99.03,98.83,98.91,30454.0,94.6082,94.6273,94.4362,94.5126,30454.0
2022-12-02 12:10:00,98.85,98.97,98.83,98.85,9779.0,94.4553,94.57,94.4362,94.4553,9779.0
2022-12-02 12:20:00,98.85,98.86,98.58,98.62,14187.0,94.4553,94.4649,94.1973,94.2355,14187.0
2022-12-02 12:30:00,98.63,98.65,98.25,98.31,19069.0,94.2451,94.2642,93.882,93.9393,19069.0
2022-12-02 12:40:00,98.32,98.4,98.13,98.39,13654.0,93.9489,94.0253,93.7673,94.0158,13654.0
2022-12-02 12:50:00,98.39,98.46,98.28,98.33,11362.0,94.0158,94.0826,93.9107,93.9584,11362.0
2022-12-02 13:00:00,98.28,98.48,98.11,98.11,13446.0,93.9107,94.1018,93.7482,93.7482,13446.0
2022-12-02 13:10:00,98.15,98.26,98.1,98.14,21222.0,93.7864,93.8915,93.7387,93.7769,21222.0
2022-12-02 13:20:00,98.17,98.17,97.93,98.07,29761.0,93.8055,93.8055,93.5762,93.71,29761.0
2022-12-02 13:30:00,98.05,98.21,98.0,98.21,23099.0,93.6909,93.8438,93.6431,93.8438,23099.0
2022-12-02 13:40:00,98.22,98.33,98.16,98.29,8262.0,93.8533,93.9584,93.796,93.9202,8262.0
2022-12-02 13:50:00,98.31,98.35,98.1,98.16,15751.0,93.9393,93.9775,93.7387,93.796,15751.0
2022-12-02 14:00:00,98.16,98.2,97.75,97.8,25253.0,93.796,93.8342,93.4042,93.452,25253.0
2022-12-02 14:10:00,97.8,97.89,97.62,97.78,40417.0,93.452,93.538,93.28,93.4329,40417.0
2022-12-02 14:20:00,97.78,97.8,97.5,97.66,54002.0,93.4329,93.452,93.1653,93.3182,54002.0
2022-12-02 14:30:00,97.65,97.99,97.53,97.98,78845.0,93.3087,93.6335,93.194,93.624,78845.0
2022-12-02 14:40:00,97.98,98.15,97.95,97.95,33127.0,93.624,93.7864,93.5953,93.5953,33127.0
2022-12-02 14:50:00,97.92,98.26,97.86,98.18,47154.0,93.5667,93.8915,93.5093,93.8151,47154.0
2022-12-02 15:00:00,98.2,98.32,97.99,98.31,103400.0,93.8342,93.9489,93.6335,93.9393,103400.0
2022-12-02 15:10:00,98.3,98.41,98.2,98.27,55002.0,93.9298,94.0349,93.8342,93.9011,55002.0
2022-12-02 15:20:00,98.26,98.31,97.99,98.02,50697.0,93.8915,93.9393,93.6335,93.6622,50697.0
2022-12-02 15:30:00,98.01,98.06,97.61,97.7,86042.0,93.6527,93.7004,93.2704,93.3564,86042.0
2022-12-02 15:40:00,97.69,97.85,97.61,97.71,79264.0,93.3469,93.4998,93.2704,93.366,79264.0
2022-12-02 15:50:00,97.73,97.86,97.58,97.69,382758.0,93.3851,93.5093,93.2418,93.3469,382758.0
2022-12-05 09:30:00,96.33,96.78,95.9,96.75,95306.0,92.0473,92.4773,91.6365,92.4487,95306.0
2022-12-05 09:40:00,96.7,96.89,96.03,96.03,63307.0,92.4009,92.5824,91.7607,91.7607,63307.0
2022-12-05 09:50:00,96.1,96.13,95.58,95.63,35817.0,91.8276,91.8562,91.3307,91.3785,35817.0
2022-12-05 10:00:00,95.62,95.97,95.14,95.72,37007.0,91.3689,91.7033,90.9102,91.4645,37007.0
2022-12-05 10:10:00,95.75,96.04,95.75,95.82,13054.0,91.4931,91.7702,91.4931,91.56,13054.0
2022-12-05 10:20:00,95.84,96.1,95.67,95.99,26248.0,91.5791,91.8276,91.4167,91.7225,26248.0
2022-12-05 10:30:00,96.03,96.18,95.69,95.96,38704.0,91.7607,91.904,91.4358,91.6938,38704.0
2022-12-05 10:40:00,95.94,96.22,95.76,96.21,221725.0,91.6747,91.9422,91.5027,91.9327,221725.0
2022-12-05 10:50:00,96.18,96.25,95.62,95.72,32484.0,91.904,91.9709,91.3689,91.4645,32484.0
2022-12-05 11:00:00,95.72,96.04,95.65,96.04,64206.0,91.4645,91.7702,91.3976,91.7702,64206.0
2022-12-05 11:10:00,96.08,96.28,95.84,95.89,24163.0,91.8085,91.9996,91.5791,91.6269,24163.0
2022-12-05 11:20:00,95.89,95.91,95.54,95.69,15501.0,91.6269,91.646,91.2925,91.4358,15501.0
2022-12-05 11:30:00,95.69,95.73,95.45,95.51,19306.0,91.4358,91.474,91.2065,91.2638,19306.0
2022-12-05 11:40:00,95.54,95.59,95.29,95.41,18591.0,91.2925,91.3402,91.0536,91.1682,18591.0
2022-12-05 11:50:00,95.41,95.45,94.75,94.83,50676.0,91.1682,91.2065,90.5376,90.614,50676.0
2022-12-05 12:00:00,94.81,95.02,94.7,94.97,40777.0,90.5949,90.7956,90.4898,90.7478,40777.0
2022-12-05 12:10:00,94.94,95.08,94.77,95.07,15624.0,90.7191,90.8529,90.5567,90.8434,15624.0
2022-12-05 12:20:00,95.09,95.17,94.91,94.94,21988.0,90.8625,90.9389,90.6905,90.7191,21988.0
2022-12-05 12:30:00,94.94,95.0,94.64,94.71,14348.0,90.7191,90.7765,90.4325,90.4994,14348.0
2022-12-05 12:40:00,94.75,94.88,94.56,94.84,34051.0,90.5376,90.6618,90.356,90.6236,34051.0
2022-12-05 12:50:00,94.84,95.03,94.78,94.8,53596.0,90.6236,90.8051,90.5663,90.5854,53596.0
2022-12-05 13:00:00,94.76,94.81,94.55,94.55,17690.0,90.5471,90.5949,90.3465,90.3465,17690.0
2022-12-05 13:10:00,94.54,94.76,94.52,94.76,18757.0,90.3369,90.5471,90.3178,90.5471,18757.0
2022-12-05 13:20:00,94.76,94.76,94.46,94.54,66474.0,90.5471,90.5471,90.2605,90.3369,66474.0
2022-12-05 13:30:00,94.56,94.68,94.52,94.66,23845.0,90.356,90.4707,90.3178,90.4516,23845.0
2022-12-05 13:40:00,94.65,94.81,94.61,94.8,17522.0,90.442,90.5949,90.4038,90.5854,17522.0
2022-12-05 13:50:00,94.77,94.77,94.33,94.34,21091.0,90.5567,90.5567,90.1363,90.1458,21091.0
2022-12-05 14:00:00,94.31,94.38,94.19,94.2,28558.0,90.1171,90.184,90.0025,90.012,28558.0
2022-12-05 14:10:00,94.2,94.5,94.2,94.27,22776.0,90.012,90.2987,90.012,90.0789,22776.0
2022-12-05 14:20:00,94.29,94.3,94.09,94.18,39013.0,90.098,90.1076,89.9069,89.9929,39013.0
2022-12-05 14:30:00,94.19,94.25,94.1,94.16,25956.0,90.0025,90.0598,89.9165,89.9738,25956.0
2022-12-05 14:40:00,94.14,94.26,94.12,94.26,28657.0,89.9547,90.0694,89.9356,90.0694,28657.0
2022-12-05 14:50:00,94.27,94.5,94.23,94.43,36044.0,90.0789,90.2987,90.0407,90.2318,36044.0
2022-12-05 15:00:00,94.38,94.48,94.25,94.39,24420.0,90.184,90.2796,90.0598,90.1936,24420.0
2022-12-05 15:10:00,94.37,94.63,94.32,94.43,25823.0,90.1745,90.4229,90.1267,90.2318,25823.0
2022-12-05 15:20:00,94.4,94.46,94.23,94.25,28921.0,90.2031,90.2605,90.0407,90.0598,28921.0
2022-12-05 15:30:00,94.25,94.73,94.24,94.62,50271.0,90.0598,90.5185,90.0503,90.4134,50271.0
2022-12-05 15:40:00,94.61,94.77,94.41,94.7,124177.0,90.4038,90.5567,90.2127,90.4898,124177.0
2022-12-05 15:50:00,94.71,95.09,94.63,94.94,336597.0,90.4994,90.8625,90.4229,90.7191,336597.0
2022-12-06 09:30:00,95.1,96.72,94.77,96.0,61420.0,90.872,92.42,90.5567,91.732,61420.0
2022-12-06 09:40:00,96.01,96.01,94.54,94.92,53617.0,91.7416,91.7416,90.3369,90.7,53617.0
2022-12-06 09:50:00,94.86,95.28,94.77,94.97,67653.0,90.6427,91.044,90.5567,90.7478,67653.0
2022-12-06 10:00:00,94.89,94.99,94.35,94.48,27519.0,90.6714,90.7669,90.1554,90.2796,27519.0
2022-12-06 10:10:00,94.46,94.61,94.01,94.3,51299.0,90.2605,90.4038,89.8305,90.1076,51299.0
2022-12-06 10:20:00,94.27,94.65,94.21,94.44,29198.0,90.0789,90.442,90.0216,90.2414,29198.0
2022-12-06 10:30:00,94.45,94.54,94.03,94.05,43141.0,90.2509,90.3369,89.8496,89.8687,43141.0
2022-12-06 10:40:00,94.08,94.62,93.99,94.5,41826.0,89.8974,90.4134,89.8114,90.2987,41826.0
2022-12-06 10:50:00,94.47,94.66,94.46,94.58,31447.0,90.27,90.4516,90.2605,90.3751,31447.0
2022-12-06 11:00:00,94.6,94.91,94.46,94.89,36376.0,90.3943,90.6905,90.2605,90.6714,36376.0
2022-12-06 11:10:00,94.95,95.34,94.57,94.63,41136.0,90.7287,91.1014,90.3656,90.4229,41136.0
2022-12-06 11:20:00,94.6,95.09,94.54,95.0,36217.0,90.3943,90.8625,90.3369,90.7765,36217.0
2022-12-06 11:30:00,95.03,95.37,94.96,95.09,20706.0,90.8051,91.13,90.7383,90.8625,20706.0
2022-12-06 11:40:00,95.12,95.12,94.79,94.81,16402.0,90.8911,90.8911,90.5758,90.5949,16402.0
2022-12-06 11:50:00,94.82,94.87,94.44,94.53,33977.0,90.6045,90.6523,90.2414,90.3274,33977.0
2022-12-06 12:00:00,94.55,94.72,94.42,94.48,19934.0,90.3465,90.5089,90.2223,90.2796,19934.0
2022-12-06 12:10:00,94.45,94.45,94.1,94.15,20497.0,90.2509,90.2509,89.9165,89.9643,20497.0
2022-12-06 12:20:00,94.18,94.45,94.15,94.28,26660.0,89.9929,90.2509,89.9643,90.0885,26660.0
2022-12-06 12:30:00,94.26,94.32,94.01,94.17,59656.0,90.0694,90.1267,89.8305,89.9834,59656.0
2022-12-06 12:40:00,94.18,94.28,94.16,94.21,40386.0,89.9929,90.0885,89.9738,90.0216,40386.0
2022-12-06 12:50:00,94.17,94.25,93.94,93.94,44525.0,89.9834,90.0598,89.7636,89.7636,44525.0
2022-12-06 13:00:00,93.93,93.99,93.57,93.62,27595.0,89.754,89.8114,89.41,89.4578,27595.0
2022-12-06 13:10:00,93.61,93.64,93.42,93.45,29524.0,89.4483,89.4769,89.2667,89.2954,29524.0
2022-12-06 13:20:00,93.45,93.51,93.24,93.3,39241.0,89.2954,89.3527,89.0947,89.1521,39241.0
2022-12-06 13:30:00,93.27,93.7,93.26,93.59,22843.0,89.1234,89.5343,89.1138,89.4292,22843.0
2022-12-06 13:40:00,93.61,93.8,93.54,93.77,35532.0,89.4483,89.6298,89.3814,89.6012,35532.0
2022-12-06 13:50:00,93.78,93.8,93.3,93.3,31423.0,89.6107,89.6298,89.1521,89.1521,31423.0
2022-12-06 14:00:00,93.31,93.36,93.02,93.17,102964.0,89.1616,89.2094,88.8845,89.0278,102964.0
2022-12-06 14:10:00,93.12,93.14,92.96,93.05,28193.0,88.9801,88.9992,88.8272,88.9132,28193.0
2022-12-06 14:20:00,93.07,93.23,92.95,93.09,33341.0,88.9323,89.0852,88.8176,88.9514,33341.0
2022-12-06 14:30:00,93.05,93.17,92.76,92.97,45984.0,88.9132,89.0278,88.6361,88.8367,45984.0
2022-12-06 14:40:00,93.0,93.24,92.96,93.11,44766.0,88.8654,89.0947,88.8272,88.9705,44766.0
2022-12-06 14:50:00,93.11,93.35,93.08,93.27,126773.0,88.9705,89.1998,88.9418,89.1234,126773.0
2022-12-06 15:00:00,93.3,93.41,93.24,93.31,79145.0,89.1521,89.2572,89.0947,89.1616,79145.0
2022-12-06 15:10:00,93.3,93.54,93.22,93.4,60022.0,89.1521,89.3814,89.0756,89.2476,60022.0
2022-12-06 15:20:00,93.41,93.76,93.39,93.6,48209.0,89.2572,89.5916,89.2381,89.4387,48209.0
2022-12-06 15:30:00,93.59,93.96,93.51,93.67,83115.0,89.4292,89.7827,89.3527,89.5056,83115.0
2022-12-06 15:40:00,93.69,93.76,93.49,93.62,109695.0,89.5247,89.5916,89.3336,89.4578,109695.0
2022-12-06 15:50:00,93.62,94.03,93.56,94.0,352360.0,89.4578,89.8496,89.4005,89.8209,352360.0
2022-12-07 09:30:00,93.45,93.94,92.72,93.94,45852.0,89.2954,89.7636,88.5978,89.7636,45852.0
2022-12-07 09:40:00,93.84,93.94,93.19,93.22,37331.0,89.668,89.7636,89.0469,89.0756,37331.0
2022-12-07 09:50:00,93.29,93.5,93.04,93.2,39124.0,89.1425,89.3432,88.9036,89.0565,39124.0
2022-12-07 10:00:00,93.2,93.87,92.94,93.77,45116.0,89.0565,89.6967,88.8081,89.6012,45116.0
2022-12-07 10:10:00,93.76,93.98,93.2,93.77,19309.0,89.5916,89.8018,89.0565,89.6012,19309.0
2022-12-07 10:20:00,93.72,94.2,93.52,94.2,35137.0,89.5534,90.012,89.3623,90.012,35137.0
2022-12-07 10:30:00,94.27,94.62,94.13,94.22,47236.0,90.0789,90.4134,89.9452,90.0312,47236.0
2022-12-07 10:40:00,94.24,94.47,94.15,94.46,13359.0,90.0503,90.27,89.9643,90.2605,13359.0
2022-12-07 10:50:00,94.41,94.65,94.35,94.5,25203.0,90.2127,90.442,90.1554,90.2987,25203.0
2022-12-07 11:00:00,94.51,94.97,94.51,94.64,36217.0,90.3083,90.7478,90.3083,90.4325,36217.0
2022-12-07 11:10:00,94.66,94.86,94.54,94.6,19292.0,90.4516,90.6427,90.3369,90.3943,19292.0
2022-12-07 11:20:00,94.58,94.58,93.96,93.98,28218.0,90.3751,90.3751,89.7827,89.8018,28218.0
2022-12-07 11:30:00,93.96,94.28,93.87,94.1,27612.0,89.7827,90.0885,89.6967,89.9165,27612.0
2022-12-07 11:40:00,94.13,94.35,94.13,94.29,23208.0,89.9452,90.1554,89.9452,90.098,23208.0
2022-12-07 11:50:00,94.24,94.26,93.95,94.13,19705.0,90.0503,90.0694,89.7732,89.9452,19705.0
2022-12-07 12:00:00,94.14,94.16,93.91,94.05,25267.0,89.9547,89.9738,89.7349,89.8687,25267.0
2022-12-07 12:10:00,94.08,94.4,94.01,94.19,19692.0,89.8974,90.2031,89.8305,90.0025,19692.0
2022-12-07 12:20:00,94.23,94.26,93.93,93.98,10452.0,90.0407,90.0694,89.754,89.8018,10452.0
2022-12-07 12:30:00,94.02,94.11,93.94,94.0,13338.0,89.84,89.926,89.7636,89.8209,13338.0
2022-12-07 12:40:00,94.0,94.15,93.97,94.07,12121.0,89.8209,89.9643,89.7923,89.8878,12121.0
2022-12-07 12:50:00,94.11,94.11,93.93,94.01,10906.0,89.926,89.926,89.754,89.8305,10906.0
2022-12-07 13:00:00,94.01,94.12,93.85,94.03,16635.0,89.8305,89.9356,89.6776,89.8496,16635.0
2022-12-07 13:10:00,94.02,94.1,93.83,93.92,19758.0,89.84,89.9165,89.6585,89.7445,19758.0
2022-12-07 13:20:00,93.93,93.97,93.79,93.8,11033.0,89.754,89.7923,89.6203,89.6298,11033.0
2022-12-07 13:30:00,93.81,93.82,93.53,93.6,29020.0,89.6394,89.6489,89.3718,89.4387,29020.0
2022-12-07 13:40:00,93.59,93.74,93.56,93.74,12958.0,89.4292,89.5725,89.4005,89.5725,12958.0
2022-12-07 13:50:00,93.74,93.74,93.39,93.44,21726.0,89.5725,89.5725,89.2381,89.2858,21726.0
2022-12-07 14:00:00,93.47,93.56,93.35,93.55,22798.0,89.3145,89.4005,89.1998,89.3909,22798.0
2022-12-07 14:10:00,93.51,93.65,93.49,93.58,39873.0,89.3527,89.4865,89.3336,89.4196,39873.0
2022-12-07 14:20:00,93.54,93.62,93.4,93.61,13389.0,89.3814,89.4578,89.2476,89.4483,13389.0
2022-12-07 14:30:00,93.62,93.72,93.48,93.69,19003.0,89.4578,89.5534,89.324,89.5247,19003.0
2022-12-07 14:40:00,93.69,93.72,93.48,93.55,24129.0,89.5247,89.5534,89.324,89.3909,24129.0
2022-12-07 14:50:00,93.55,93.62,93.46,93.55,22920.0,89.3909,89.4578,89.3049,89.3909,22920.0
2022-12-07 15:00:00,93.52,93.64,93.39,93.44,16841.0,89.3623,89.4769,89.2381,89.2858,16841.0
2022-12-07 15:10:00,93.46,93.59,93.39,93.41,24506.0,89.3049,89.4292,89.2381,89.2572,24506.0
2022-12-07 15:20:00,93.4,93.51,93.3,93.45,19448.0,89.2476,89.3527,89.1521,89.2954,19448.0
2022-12-07 15:30:00,93.45,93.56,93.33,93.48,36912.0,89.2954,89.4005,89.1807,89.324,36912.0
2022-12-07 15:40:00,93.46,93.47,93.29,93.29,45870.0,89.3049,89.3145,89.1425,89.1425,45870.0
2022-12-07 15:50:00,93.27,93.32,93.09,93.23,167231.0,89.1234,89.1712,88.9514,89.0852,167231.0
2022-12-08 09:30:00,93.79,93.87,92.5,93.09,48152.0,89.6203,89.6967,88.3876,88.9514,48152.0
2022-12-08 09:40:00,93.23,94.01,93.04,93.77,23012.0,89.0852,89.8305,88.9036,89.6012,23012.0
2022-12-08 09:50:00,93.81,94.41,93.79,94.14,73841.0,89.6394,90.2127,89.6203,89.9547,73841.0
2022-12-08 10:00:00,94.17,94.4,93.95,94.02,58560.0,89.9834,90.2031,89.7732,89.84,58560.0
2022-12-08 10:10:00,94.02,94.19,93.88,94.08,29395.0,89.84,90.0025,89.7063,89.8974,29395.0
2022-12-08 10:20:00,94.09,94.46,94.08,94.31,28924.0,89.9069,90.2605,89.8974,90.1171,28924.0
2022-12-08 10:30:00,94.26,94.49,94.23,94.34,35491.0,90.0694,90.2891,90.0407,90.1458,35491.0
2022-12-08 10:40:00,94.38,94.45,94.21,94.44,26475.0,90.184,90.2509,90.0216,90.2414,26475.0
2022-12-08 10:50:00,94.47,94.49,94.09,94.22,17526.0,90.27,90.2891,89.9069,90.0312,17526.0
2022-12-08 11:00:00,94.17,94.23,93.71,93.72,24077.0,89.9834,90.0407,89.5438,89.5534,24077.0
2022-12-08 11:10:00,93.74,94.01,93.74,93.87,30053.0,89.5725,89.8305,89.5725,89.6967,30053.0
2022-12-08 11:20:00,93.87,94.03,93.72,94.03,30846.0,89.6967,89.8496,89.5534,89.8496,30846.0
2022-12-08 11:30:00,94.01,94.29,93.94,94.22,28046.0,89.8305,90.098,89.7636,90.0312,28046.0
2022-12-08 11:40:00,94.2,94.31,93.98,94.28,14963.0,90.012,90.1171,89.8018,90.0885,14963.0
2022-12-08 11:50:00,94.27,94.33,94.1,94.1,13790.0,90.0789,90.1363,89.9165,89.9165,13790.0
2022-12-08 12:00:00,94.12,94.12,93.81,94.1,22413.0,89.9356,89.9356,89.6394,89.9165,22413.0
2022-12-08 12:10:00,94.07,94.1,93.81,93.83,22687.0,89.8878,89.9165,89.6394,89.6585,22687.0
2022-12-08 12:20:00,93.79,93.84,93.46,93.46,17447.0,89.6203,89.668,89.3049,89.3049,17447.0
2022-12-08 12:30:00,93.42,93.43,93.09,93.09,10987.0,89.2667,89.2763,88.9514,88.9514,10987.0
2022-12-08 12:40:00,93.07,93.1,92.9,92.95,16347.0,88.9323,88.9609,88.7698,88.8176,16347.0
2022-12-08 12:50:00,93.0,93.12,92.98,93.09,13371.0,88.8654,88.9801,88.8463,88.9514,13371.0
2022-12-08 13:00:00,93.1,93.34,93.1,93.32,13601.0,88.9609,89.1903,88.9609,89.1712,13601.0
2022-12-08 13:10:00,93.3,93.3,93.1,93.25,25182.0,89.1521,89.1521,88.9609,89.1043,25182.0
2022-12-08 13:20:00,93.26,93.37,93.07,93.37,28538.0,89.1138,89.2189,88.9323,89.2189,28538.0
2022-12-08 13:30:00,93.37,93.41,93.18,93.4,23767.0,89.2189,89.2572,89.0374,89.2476,23767.0
2022-12-08 13:40:00,93.39,93.6,93.39,93.55,12459.0,89.2381,89.4387,89.2381,89.3909,12459.0
2022-12-08 13:50:00,93.54,93.56,93.37,93.44,9969.0,89.3814,89.4005,89.2189,89.2858,9969.0
2022-12-08 14:00:00,93.42,93.42,92.92,93.11,16057.0,89.2667,89.2667,88.7889,88.9705,16057.0
2022-12-08 14:10:00,93.12,93.33,93.02,93.2,18622.0,88.9801,89.1807,88.8845,89.0565,18622.0
2022-12-08 14:20:00,93.17,93.29,93.1,93.14,21795.0,89.0278,89.1425,88.9609,88.9992,21795.0
2022-12-08 14:30:00,93.07,93.15,92.98,93.14,23297.0,88.9323,89.0087,88.8463,88.9992,23297.0
2022-12-08 14:40:00,93.15,93.32,93.12,93.28,12684.0,89.0087,89.1712,88.9801,89.1329,12684.0
2022-12-08 14:50:00,93.27,93.42,93.19,93.21,21967.0,89.1234,89.2667,89.0469,89.0661,21967.0
2022-12-08 15:00:00,93.23,93.26,93.06,93.19,17687.0,89.0852,89.1138,88.9227,89.0469,17687.0
2022-12-08 15:10:00,93.19,93.31,93.09,93.23,22750.0,89.0469,89.1616,88.9514,89.0852,22750.0
2022-12-08 15:20:00,93.23,93.27,93.07,93.21,32845.0,89.0852,89.1234,88.9323,89.0661,32845.0
2022-12-08 15:30:00,93.22,93.45,93.17,93.39,55866.0,89.0756,89.2954,89.0278,89.2381,55866.0
2022-12-08 15:40:00,93.39,93.51,92.99,93.06,88214.0,89.2381,89.3527,88.8558,88.9227,88214.0
2022-12-08 15:50:00,93.03,93.67,92.83,93.59,325972.0,88.8941,89.5056,88.7029,89.4292,325972.0
2022-12-09 09:30:00,93.1,94.19,93.1,93.95,54204.0,88.9609,90.0025,88.9609,89.7732,54204.0
2022-12-09 09:40:00,93.87,94.36,93.7,93.82,46674.0,89.6967,90.1649,89.5343,89.6489,46674.0
2022-12-09 09:50:00,93.76,93.97,93.43,93.93,36887.0,89.5916,89.7923,89.2763,89.754,36887.0
2022-12-09 10:00:00,93.95,94.42,93.59,94.14,32951.0,89.7732,90.2223,89.4292,89.9547,32951.0
2022-12-09 10:10:00,94.22,94.4,94.05,94.28,20395.0,90.0312,90.2031,89.8687,90.0885,20395.0
2022-12-09 10:20:00,94.29,94.48,94.16,94.43,14270.0,90.098,90.2796,89.9738,90.2318,14270.0
2022-12-09 10:30:00,94.41,94.61,94.18,94.56,22257.0,90.2127,90.4038,89.9929,90.356,22257.0
2022-12-09 10:40:00,94.53,94.75,94.49,94.59,29313.0,90.3274,90.5376,90.2891,90.3847,29313.0
2022-12-09 10:50:00,94.56,94.91,94.56,94.8,34821.0,90.356,90.6905,90.356,90.5854,34821.0
2022-12-09 11:00:00,94.84,94.87,94.61,94.63,14760.0,90.6236,90.6523,90.4038,90.4229,14760.0
2022-12-09 11:10:00,94.6,94.61,94.41,94.48,16240.0,90.3943,90.4038,90.2127,90.2796,16240.0
2022-12-09 11:20:00,94.45,94.62,94.45,94.47,12435.0,90.2509,90.4134,90.2509,90.27,12435.0
2022-12-09 11:30:00,94.46,94.63,94.32,94.39,20160.0,90.2605,90.4229,90.1267,90.1936,20160.0
2022-12-09 11:40:00,94.44,94.7,94.32,94.63,11738.0,90.2414,90.4898,90.1267,90.4229,11738.0
2022-12-09 11:50:00,94.68,94.78,94.6,94.72,13760.0,90.4707,90.5663,90.3943,90.5089,13760.0
2022-12-09 12:00:00,94.75,94.95,94.71,94.87,19491.0,90.5376,90.7287,90.4994,90.6523,19491.0
2022-12-09 12:10:00,94.89,95.02,94.72,94.73,26338.0,90.6714,90.7956,90.5089,90.5185,26338.0
2022-12-09 12:20:00,94.75,94.88,94.71,94.79,12934.0,90.5376,90.6618,90.4994,90.5758,12934.0
2022-12-09 12:30:00,94.8,95.13,94.79,95.05,17349.0,90.5854,90.9007,90.5758,90.8243,17349.0
2022-12-09 12:40:00,95.05,95.13,94.91,95.1,17768.0,90.8243,90.9007,90.6905,90.872,17768.0
2022-12-09 12:50:00,95.1,95.25,95.07,95.22,36631.0,90.872,91.0154,90.8434,90.9867,36631.0
2022-12-09 13:00:00,95.23,95.3,95.15,95.23,18458.0,90.9962,91.0631,90.9198,90.9962,18458.0
2022-12-09 13:10:00,95.23,95.41,95.17,95.29,19586.0,90.9962,91.1682,90.9389,91.0536,19586.0
2022-12-09 13:20:00,95.29,95.29,95.07,95.17,17165.0,91.0536,91.0536,90.8434,90.9389,17165.0
2022-12-09 13:30:00,95.15,95.3,95.14,95.29,13451.0,90.9198,91.0631,90.9102,91.0536,13451.0
2022-12-09 13:40:00,95.3,95.33,95.17,95.22,13111.0,91.0631,91.0918,90.9389,90.9867,13111.0
2022-12-09 13:50:00,95.2,95.24,95.0,95.11,15491.0,90.9676,91.0058,90.7765,90.8816,15491.0
2022-12-09 14:00:00,95.11,95.16,94.96,95.06,40840.0,90.8816,90.9294,90.7383,90.8338,40840.0
2022-12-09 14:10:00,95.05,95.12,94.86,94.86,38299.0,90.8243,90.8911,90.6427,90.6427,38299.0
2022-12-09 14:20:00,94.89,94.96,94.88,94.89,23301.0,90.6714,90.7383,90.6618,90.6714,23301.0
2022-12-09 14:30:00,94.87,94.92,94.78,94.83,9181.0,90.6523,90.7,90.5663,90.614,9181.0
2022-12-09 14:40:00,94.83,94.83,94.6,94.77,11305.0,90.614,90.614,90.3943,90.5567,11305.0
2022-12-09 14:50:00,94.76,94.77,94.58,94.65,24164.0,90.5471,90.5567,90.3751,90.442,24164.0
2022-12-09 15:00:00,94.66,94.88,94.66,94.76,16490.0,90.4516,90.6618,90.4516,90.5471,16490.0
2022-12-09 15:10:00,94.75,94.92,94.7,94.86,16198.0,90.5376,90.7,90.4898,90.6427,16198.0
2022-12-09 15:20:00,94.87,94.92,94.79,94.82,19428.0,90.6523,90.7,90.5758,90.6045,19428.0
2022-12-09 15:30:00,94.82,94.9,94.63,94.66,27251.0,90.6045,90.6809,90.4229,90.4516,27251.0
2022-12-09 15:40:00,94.66,94.68,94.43,94.55,58007.0,90.4516,90.4707,90.2318,90.3465,58007.0
2022-12-09 15:50:00,94.54,94.64,94.36,94.4,153578.0,90.3369,90.4325,90.1649,90.2031,153578.0
2022-12-12 09:30:00,94.93,95.34,94.23,94.81,74516.0,90.7096,91.1014,90.0407,90.5949,74516.0
2022-12-12 09:40:00,94.93,95.68,94.71,95.53,63037.0,90.7096,91.4262,90.4994,91.2829,63037.0
2022-12-12 09:50:00,95.5,95.7,95.05,95.61,49437.0,91.2542,91.4454,90.8243,91.3594,49437.0
2022-12-12 10:00:00,95.61,95.92,95.5,95.83,40705.0,91.3594,91.6556,91.2542,91.5696,40705.0
2022-12-12 10:10:00,95.86,96.04,95.5,95.77,37104.0,91.5982,91.7702,91.2542,91.5122,37104.0
2022-12-12 10:20:00,95.78,96.17,95.78,95.91,52132.0,91.5218,91.8945,91.5218,91.646,52132.0
2022-12-12 10:30:00,95.91,96.36,95.85,96.23,45078.0,91.646,92.076,91.5887,91.9518,45078.0
2022-12-12 10:40:00,96.23,96.5,96.16,96.22,59396.0,91.9518,92.2098,91.8849,91.9422,59396.0
2022-12-12 10:50:00,96.16,96.34,96.04,96.28,33420.0,91.8849,92.0569,91.7702,91.9996,33420.0
2022-12-12 11:00:00,96.29,96.64,96.14,96.61,68183.0,92.0091,92.3436,91.8658,92.3149,68183.0
2022-12-12 11:10:00,96.54,96.73,96.44,96.52,35436.0,92.248,92.4296,92.1525,92.2289,35436.0
2022-12-12 11:20:00,96.54,96.95,96.53,96.91,22943.0,92.248,92.6398,92.2385,92.6016,22943.0
2022-12-12 11:30:00,96.91,97.15,96.72,97.08,32691.0,92.6016,92.8309,92.42,92.764,32691.0
2022-12-12 11:40:00,97.06,97.17,96.79,97.15,43886.0,92.7449,92.85,92.4869,92.8309,43886.0
2022-12-12 11:50:00,97.14,97.2,96.97,97.2,12519.0,92.8213,92.8787,92.6589,92.8787,12519.0
2022-12-12 12:00:00,97.21,97.43,97.12,97.19,30166.0,92.8882,93.0984,92.8022,92.8691,30166.0
2022-12-12 12:10:00,97.19,97.33,97.08,97.28,19929.0,92.8691,93.0029,92.764,92.9551,19929.0
2022-12-12 12:20:00,97.29,97.29,96.94,96.99,16253.0,92.9647,92.9647,92.6302,92.678,16253.0
2022-12-12 12:30:00,96.99,97.04,96.82,96.99,10563.0,92.678,92.7258,92.5156,92.678,10563.0
2022-12-12 12:40:00,97.0,97.02,96.89,96.94,10033.0,92.6876,92.7067,92.5824,92.6302,10033.0
2022-12-12 12:50:00,96.93,97.12,96.92,97.01,11360.0,92.6207,92.8022,92.6111,92.6971,11360.0
2022-12-12 13:00:00,97.0,97.07,96.8,97.01,13222.0,92.6876,92.7544,92.4964,92.6971,13222.0
2022-12-12 13:10:00,96.95,97.0,96.7,97.0,20578.0,92.6398,92.6876,92.4009,92.6876,20578.0
2022-12-12 13:20:00,97.01,97.02,96.69,96.7,15725.0,92.6971,92.7067,92.3913,92.4009,15725.0
2022-12-12 13:30:00,96.75,96.94,96.74,96.91,23119.0,92.4487,92.6302,92.4391,92.6016,23119.0
2022-12-12 13:40:00,96.94,96.94,96.76,96.91,17679.0,92.6302,92.6302,92.4582,92.6016,17679.0
2022-12-12 13:50:00,96.93,96.93,96.71,96.76,9234.0,92.6207,92.6207,92.4105,92.4582,9234.0
2022-12-12 14:00:00,96.76,96.82,96.66,96.7,13490.0,92.4582,92.5156,92.3627,92.4009,13490.0
2022-12-12 14:10:00,96.74,96.84,96.71,96.75,28898.0,92.4391,92.5347,92.4105,92.4487,28898.0
2022-12-12 14:20:00,96.79,96.91,96.74,96.79,16836.0,92.4869,92.6016,92.4391,92.4869,16836.0
2022-12-12 14:30:00,96.79,96.83,96.71,96.78,18421.0,92.4869,92.5251,92.4105,92.4773,18421.0
2022-12-12 14:40:00,96.79,96.93,96.75,96.82,26111.0,92.4869,92.6207,92.4487,92.5156,26111.0
2022-12-12 14:50:00,96.82,97.1,96.81,97.06,31639.0,92.5156,92.7831,92.506,92.7449,31639.0
2022-12-12 15:00:00,97.06,97.35,97.06,97.3,37171.0,92.7449,93.022,92.7449,92.9742,37171.0
2022-12-12 15:10:00,97.3,97.61,97.3,97.61,86976.0,92.9742,93.2704,92.9742,93.2704,86976.0
2022-12-12 15:20:00,97.61,98.02,97.53,97.94,70154.0,93.2704,93.6622,93.194,93.5858,70154.0
2022-12-12 15:30:00,97.97,98.11,97.74,97.75,46885.0,93.6144,93.7482,93.3947,93.4042,46885.0
2022-12-12 15:40:00,97.75,97.76,97.42,97.45,76760.0,93.4042,93.4138,93.0889,93.1176,76760.0
2022-12-12 15:50:00,97.44,97.64,97.29,97.52,210150.0,93.108,93.2991,92.9647,93.1844,210150.0
2022-12-13 09:30:00,101.31,103.22,100.93,101.28,287817.0,96.8059,98.631,96.4428,96.7773,287817.0
2022-12-13 09:40:00,101.28,102.2,101.14,101.7,119750.0,96.7773,97.6564,96.6435,97.1786,119750.0
2022-12-13 09:50:00,101.66,101.95,101.32,101.43,62432.0,97.1404,97.4175,96.8155,96.9206,62432.0
2022-12-13 10:00:00,101.43,101.48,99.85,100.23,73997.0,96.9206,96.9684,95.4109,95.774,73997.0
2022-12-13 10:10:00,100.16,100.27,99.7,99.81,107004.0,95.7071,95.8122,95.2675,95.3726,107004.0
2022-12-13 10:20:00,99.82,99.82,98.75,99.4,82964.0,95.3822,95.3822,94.3598,94.9809,82964.0
2022-12-13 10:30:00,99.43,99.69,98.72,98.73,46933.0,95.0095,95.258,94.3311,94.3406,46933.0
2022-12-13 10:40:00,98.79,99.49,98.74,98.81,60408.0,94.398,95.0669,94.3502,94.4171,60408.0
2022-12-13 10:50:00,98.76,99.33,98.69,99.06,40835.0,94.3693,94.914,94.3024,94.656,40835.0
2022-12-13 11:00:00,99.11,99.59,99.06,99.36,37306.0,94.7038,95.1624,94.656,94.9426,37306.0
2022-12-13 11:10:00,99.28,99.81,99.28,99.43,20811.0,94.8662,95.3726,94.8662,95.0095,20811.0
2022-12-13 11:20:00,99.39,99.6,99.15,99.52,32106.0,94.9713,95.172,94.742,95.0955,32106.0
2022-12-13 11:30:00,99.56,99.75,99.37,99.4,17207.0,95.1337,95.3153,94.9522,94.9809,17207.0
2022-12-13 11:40:00,99.38,99.47,98.78,98.85,14244.0,94.9617,95.0477,94.3884,94.4553,14244.0
2022-12-13 11:50:00,98.82,98.86,98.41,98.77,19965.0,94.4266,94.4649,94.0349,94.3789,19965.0
2022-12-13 12:00:00,98.8,99.42,98.73,99.37,17655.0,94.4075,95.0,94.3406,94.9522,17655.0
2022-12-13 12:10:00,99.37,99.37,98.47,98.47,30666.0,94.9522,94.9522,94.0922,94.0922,30666.0
2022-12-13 12:20:00,98.42,98.84,98.41,98.68,26872.0,94.0444,94.4458,94.0349,94.2929,26872.0
2022-12-13 12:30:00,98.61,98.76,98.44,98.76,10734.0,94.226,94.3693,94.0635,94.3693,10734.0
2022-12-13 12:40:00,98.77,98.78,98.01,98.01,22857.0,94.3789,94.3884,93.6527,93.6527,22857.0
2022-12-13 12:50:00,98.01,98.4,97.86,98.37,20972.0,93.6527,94.0253,93.5093,93.9966,20972.0
2022-12-13 13:00:00,98.37,98.8,98.37,98.64,21196.0,93.9966,94.4075,93.9966,94.2546,21196.0
2022-12-13 13:10:00,98.61,99.15,98.61,99.12,22040.0,94.226,94.742,94.226,94.7133,22040.0
2022-12-13 13:20:00,99.15,99.3,99.05,99.3,41239.0,94.742,94.8853,94.6464,94.8853,41239.0
2022-12-13 13:30:00,99.31,99.45,99.21,99.22,54220.0,94.8949,95.0286,94.7993,94.8089,54220.0
2022-12-13 13:40:00,99.16,99.24,98.9,98.93,30546.0,94.7515,94.828,94.5031,94.5318,30546.0
2022-12-13 13:50:00,98.89,99.04,98.69,99.02,51416.0,94.4935,94.6369,94.3024,94.6178,51416.0
2022-12-13 14:00:00,99.03,99.2,98.93,98.95,13562.0,94.6273,94.7897,94.5318,94.5509,13562.0
2022-12-13 14:10:00,98.94,99.1,98.77,98.85,15324.0,94.5413,94.6942,94.3789,94.4553,15324.0
2022-12-13 14:20:00,98.86,98.93,98.69,98.93,25807.0,94.4649,94.5318,94.3024,94.5318,25807.0
2022-12-13 14:30:00,98.89,98.9,98.61,98.88,31913.0,94.4935,94.5031,94.226,94.484,31913.0
2022-12-13 14:40:00,98.89,99.4,98.85,99.25,52258.0,94.4935,94.9809,94.4553,94.8375,52258.0
2022-12-13 14:50:00,99.21,99.21,98.72,98.8,20982.0,94.7993,94.7993,94.3311,94.4075,20982.0
2022-12-13 15:00:00,98.8,98.8,98.33,98.44,22297.0,94.4075,94.4075,93.9584,94.0635,22297.0
2022-12-13 15:10:00,98.45,98.96,98.38,98.8,40215.0,94.0731,94.5604,94.0062,94.4075,40215.0
2022-12-13 15:20:00,98.78,99.0,98.73,98.88,23612.0,94.3884,94.5986,94.3406,94.484,23612.0
2022-12-13 15:30:00,98.85,99.15,98.71,98.77,30226.0,94.4553,94.742,94.3215,94.3789,30226.0
2022-12-13 15:40:00,98.76,99.17,98.76,98.91,35604.0,94.3693,94.7611,94.3693,94.5126,35604.0
2022-12-13 15:50:00,98.91,99.21,98.68,98.91,193019.0,94.5126,94.7993,94.2929,94.5126,193019.0
2022-12-14 09:30:00,98.24,99.3,98.02,98.8,28527.0,93.8724,94.8853,93.6622,94.4075,28527.0
2022-12-14 09:40:00,98.75,98.83,98.11,98.36,21886.0,94.3598,94.4362,93.7482,93.9871,21886.0
2022-12-14 09:50:00,98.44,98.56,97.97,98.08,37447.0,94.0635,94.1782,93.6144,93.7195,37447.0
2022-12-14 10:00:00,98.11,98.22,97.53,97.59,34946.0,93.7482,93.8533,93.194,93.2513,34946.0
2022-12-14 10:10:00,97.64,98.3,97.62,98.22,24100.0,93.2991,93.9298,93.28,93.8533,24100.0
2022-12-14 10:20:00,98.2,98.41,98.02,98.37,19229.0,93.8342,94.0349,93.6622,93.9966,19229.0
2022-12-14 10:30:00,98.37,98.39,98.02,98.17,17468.0,93.9966,94.0158,93.6622,93.8055,17468.0
2022-12-14 10:40:00,98.19,98.38,98.1,98.34,18222.0,93.8247,94.0062,93.7387,93.968,18222.0
2022-12-14 10:50:00,98.33,98.58,98.24,98.57,29050.0,93.9584,94.1973,93.8724,94.1878,29050.0
2022-12-14 11:00:00,98.56,98.73,98.44,98.46,15136.0,94.1782,94.3406,94.0635,94.0826,15136.0
2022-12-14 11:10:00,98.42,98.48,98.3,98.36,14104.0,94.0444,94.1018,93.9298,93.9871,14104.0
2022-12-14 11:20:00,98.36,98.72,98.31,98.71,20452.0,93.9871,94.3311,93.9393,94.3215,20452.0
2022-12-14 11:30:00,98.69,98.87,98.61,98.82,37485.0,94.3024,94.4744,94.226,94.4266,37485.0
2022-12-14 11:40:00,98.81,98.93,98.58,98.66,39830.0,94.4171,94.5318,94.1973,94.2738,39830.0
2022-12-14 11:50:00,98.64,98.72,98.48,98.59,18427.0,94.2546,94.3311,94.1018,94.2069,18427.0
2022-12-14 12:00:00,98.59,98.77,98.54,98.59,12322.0,94.2069,94.3789,94.1591,94.2069,12322.0
2022-12-14 12:10:00,98.55,98.56,98.27,98.36,22330.0,94.1686,94.1782,93.9011,93.9871,22330.0
2022-12-14 12:20:00,98.38,98.47,98.05,98.14,14326.0,94.0062,94.0922,93.6909,93.7769,14326.0
2022-12-14 12:30:00,98.11,98.18,98.03,98.18,21981.0,93.7482,93.8151,93.6718,93.8151,21981.0
2022-12-14 12:40:00,98.18,98.22,98.05,98.12,25033.0,93.8151,93.8533,93.6909,93.7578,25033.0
2022-12-14 12:50:00,98.1,98.18,98.01,98.01,18620.0,93.7387,93.8151,93.6527,93.6527,18620.0
2022-12-14 13:00:00,97.97,98.19,97.94,98.14,13118.0,93.6144,93.8247,93.5858,93.7769,13118.0
2022-12-14 13:10:00,98.15,98.53,98.1,98.5,11822.0,93.7864,94.1495,93.7387,94.1209,11822.0
2022-12-14 13:20:00,98.52,98.68,98.49,98.57,20164.0,94.14,94.2929,94.1113,94.1878,20164.0
2022-12-14 13:30:00,98.54,98.83,98.53,98.79,15810.0,94.1591,94.4362,94.1495,94.398,15810.0
2022-12-14 13:40:00,98.76,99.01,98.72,98.78,26088.0,94.3693,94.6082,94.3311,94.3884,26088.0
2022-12-14 13:50:00,98.68,98.98,98.63,98.82,11435.0,94.2929,94.5795,94.2451,94.4266,11435.0
2022-12-14 14:00:00,98.82,98.83,96.14,96.5,133224.0,94.4266,94.4362,91.8658,92.2098,133224.0
2022-12-14 14:10:00,96.58,97.02,96.48,96.74,91418.0,92.2862,92.7067,92.1907,92.4391,91418.0
2022-12-14 14:20:00,96.68,96.93,96.48,96.72,54312.0,92.3818,92.6207,92.1907,92.42,54312.0
2022-12-14 14:30:00,96.75,96.87,95.73,95.86,128596.0,92.4487,92.5633,91.474,91.5982,128596.0
2022-12-14 14:40:00,95.89,96.87,95.62,95.99,109536.0,91.6269,92.5633,91.3689,91.7225,109536.0
2022-12-14 14:50:00,96.0,96.18,95.18,96.01,113623.0,91.732,91.904,90.9485,91.7416,113623.0
2022-12-14 15:00:00,96.01,96.75,95.8,96.58,65854.0,91.7416,92.4487,91.5409,92.2862,65854.0
2022-12-14 15:10:00,96.59,97.49,96.53,96.96,42314.0,92.2958,93.1558,92.2385,92.6493,42314.0
2022-12-14 15:20:00,97.05,97.1,96.48,96.5,68525.0,92.7353,92.7831,92.1907,92.2098,68525.0
2022-12-14 15:30:00,96.46,96.57,95.93,96.5,54396.0,92.1716,92.2767,91.6651,92.2098,54396.0
2022-12-14 15:40:00,96.45,96.79,96.35,96.58,75064.0,92.162,92.4869,92.0665,92.2862,75064.0
2022-12-14 15:50:00,96.53,97.22,96.51,96.54,244414.0,92.2385,92.8978,92.2193,92.248,244414.0
2022-12-15 09:30:00,94.98,95.49,94.2,94.41,73411.0,90.7574,91.2447,90.012,90.2127,73411.0
2022-12-15 09:40:00,94.46,94.52,93.29,93.4,80652.0,90.2605,90.3178,89.1425,89.2476,80652.0
2022-12-15 09:50:00,93.44,93.52,92.53,92.74,61917.0,89.2858,89.3623,88.4163,88.6169,61917.0
2022-12-15 10:00:00,92.75,92.88,92.3,92.65,56216.0,88.6265,88.7507,88.1965,88.531,56216.0
2022-12-15 10:10:00,92.6,93.05,92.48,93.03,65248.0,88.4832,88.9132,88.3685,88.8941,65248.0
2022-12-15 10:20:00,93.07,93.27,92.8,93.09,48290.0,88.9323,89.1234,88.6743,88.9514,48290.0
2022-12-15 10:30:00,93.06,93.27,92.8,93.26,50283.0,88.9227,89.1234,88.6743,89.1138,50283.0
2022-12-15 10:40:00,93.3,93.32,92.82,92.84,53521.0,89.1521,89.1712,88.6934,88.7125,53521.0
2022-12-15 10:50:00,92.82,93.37,92.73,93.36,66865.0,88.6934,89.2189,88.6074,89.2094,66865.0
2022-12-15 11:00:00,93.37,93.78,93.21,93.25,107000.0,89.2189,89.6107,89.0661,89.1043,107000.0
2022-12-15 11:10:00,93.29,93.41,92.85,92.99,80913.0,89.1425,89.2572,88.7221,88.8558,80913.0
2022-12-15 11:20:00,93.01,93.19,92.86,93.13,43789.0,88.8749,89.0469,88.7316,88.9896,43789.0
2022-12-15 11:30:00,93.07,93.28,92.98,93.21,48655.0,88.9323,89.1329,88.8463,89.0661,48655.0
2022-12-15 11:40:00,93.19,93.2,92.83,93.01,27946.0,89.0469,89.0565,88.7029,88.8749,27946.0
2022-12-15 11:50:00,93.01,93.14,92.95,92.98,41119.0,88.8749,88.9992,88.8176,88.8463,41119.0
2022-12-15 12:00:00,92.98,93.14,92.91,93.09,54502.0,88.8463,88.9992,88.7794,88.9514,54502.0
2022-12-15 12:10:00,93.09,93.5,93.04,93.45,36647.0,88.9514,89.3432,88.9036,89.2954,36647.0
2022-12-15 12:20:00,93.48,93.49,93.05,93.14,46748.0,89.324,89.3336,88.9132,88.9992,46748.0
2022-12-15 12:30:00,93.16,93.58,93.16,93.45,16455.0,89.0183,89.4196,89.0183,89.2954,16455.0
2022-12-15 12:40:00,93.45,93.68,93.4,93.54,38383.0,89.2954,89.5152,89.2476,89.3814,38383.0
2022-12-15 12:50:00,93.54,93.71,93.48,93.55,24302.0,89.3814,89.5438,89.324,89.3909,24302.0
2022-12-15 13:00:00,93.53,93.6,93.3,93.58,17565.0,89.3718,89.4387,89.1521,89.4196,17565.0
2022-12-15 13:10:00,93.55,93.83,93.53,93.65,21118.0,89.3909,89.6585,89.3718,89.4865,21118.0
2022-12-15 13:20:00,93.63,93.77,93.57,93.69,29915.0,89.4674,89.6012,89.41,89.5247,29915.0
2022-12-15 13:30:00,93.71,93.98,93.67,93.89,23472.0,89.5438,89.8018,89.5056,89.7158,23472.0
2022-12-15 13:40:00,93.92,93.94,93.7,93.79,18536.0,89.7445,89.7636,89.5343,89.6203,18536.0
2022-12-15 13:50:00,93.8,94.04,93.77,93.9,24002.0,89.6298,89.8592,89.6012,89.7254,24002.0
2022-12-15 14:00:00,93.85,93.85,93.3,93.3,12372.0,89.6776,89.6776,89.1521,89.1521,12372.0
2022-12-15 14:10:00,93.28,93.59,93.25,93.55,20253.0,89.1329,89.4292,89.1043,89.3909,20253.0
2022-12-15 14:20:00,93.52,93.52,93.23,93.37,15184.0,89.3623,89.3623,89.0852,89.2189,15184.0
2022-12-15 14:30:00,93.38,93.78,93.34,93.78,27492.0,89.2285,89.6107,89.1903,89.6107,27492.0
2022-12-15 14:40:00,93.77,93.91,93.65,93.77,15848.0,89.6012,89.7349,89.4865,89.6012,15848.0
2022-12-15 14:50:00,93.78,94.12,93.68,94.12,24786.0,89.6107,89.9356,89.5152,89.9356,24786.0
2022-12-15 15:00:00,94.13,94.29,94.02,94.24,23776.0,89.9452,90.098,89.84,90.0503,23776.0
2022-12-15 15:10:00,94.26,94.37,94.08,94.24,38909.0,90.0694,90.1745,89.8974,90.0503,38909.0
2022-12-15 15:20:00,94.22,94.5,94.18,94.48,54556.0,90.0312,90.2987,89.9929,90.2796,54556.0
2022-12-15 15:30:00,94.48,94.58,94.06,94.16,43373.0,90.2796,90.3751,89.8783,89.9738,43373.0
2022-12-15 15:40:00,94.15,94.15,93.69,93.77,55736.0,89.9643,89.9643,89.5247,89.6012,55736.0
2022-12-15 15:50:00,93.73,93.88,93.41,93.85,265649.0,89.5629,89.7063,89.2572,89.6776,265649.0
2022-12-16 09:30:00,91.75,92.79,91.35,91.97,366819.0,87.671,88.6647,87.2887,87.8812,366819.0
2022-12-16 09:40:00,91.97,92.48,91.57,92.41,61947.0,87.8812,88.3685,87.499,88.3016,61947.0
2022-12-16 09:50:00,92.42,92.66,92.09,92.29,54958.0,88.3112,88.5405,87.9958,88.187,54958.0
2022-12-16 10:00:00,92.25,92.34,91.21,91.25,100859.0,88.1487,88.2347,87.155,87.1932,100859.0
2022-12-16 10:10:00,91.21,91.35,90.93,91.3,102036.0,87.155,87.2887,86.8874,87.241,102036.0
2022-12-16 10:20:00,91.34,91.34,90.68,90.68,118023.0,87.2792,87.2792,86.6485,86.6485,118023.0
2022-12-16 10:30:00,90.65,90.96,90.47,90.89,63199.0,86.6199,86.9161,86.4479,86.8492,63199.0
2022-12-16 10:40:00,90.87,91.14,90.77,90.96,31106.0,86.8301,87.0881,86.7345,86.9161,31106.0
2022-12-16 10:50:00,90.93,91.05,90.51,90.59,27795.0,86.8874,87.0021,86.4861,86.5625,27795.0
2022-12-16 11:00:00,90.61,90.89,90.51,90.61,91576.0,86.5816,86.8492,86.4861,86.5816,91576.0
2022-12-16 11:10:00,90.57,90.89,90.35,90.74,48492.0,86.5434,86.8492,86.3332,86.7059,48492.0
2022-12-16 11:20:00,90.74,90.75,90.39,90.47,77844.0,86.7059,86.7154,86.3714,86.4479,77844.0
2022-12-16 11:30:00,90.47,90.57,90.21,90.34,77901.0,86.4479,86.5434,86.1994,86.3236,77901.0
2022-12-16 11:40:00,90.34,90.39,89.57,89.67,59345.0,86.3236,86.3714,85.5879,85.6834,59345.0
2022-12-16 11:50:00,89.66,89.96,89.62,89.78,38497.0,85.6739,85.9605,85.6357,85.7885,38497.0
2022-12-16 12:00:00,89.85,89.91,89.53,89.56,21906.0,85.8554,85.9128,85.5497,85.5783,21906.0
2022-12-16 12:10:00,89.57,89.88,89.57,89.86,47052.0,85.5879,85.8841,85.5879,85.865,47052.0
2022-12-16 12:20:00,89.86,89.92,89.72,89.85,29997.0,85.865,85.9223,85.7312,85.8554,29997.0
2022-12-16 12:30:00,89.86,90.15,89.75,89.93,21453.0,85.865,86.1421,85.7599,85.9319,21453.0
2022-12-16 12:40:00,89.93,89.97,89.46,89.57,53619.0,85.9319,85.9701,85.4828,85.5879,53619.0
2022-12-16 12:50:00,89.54,89.65,89.22,89.29,73811.0,85.5592,85.6643,85.2534,85.3203,73811.0
2022-12-16 13:00:00,89.3,89.47,89.26,89.43,46292.0,85.3299,85.4923,85.2917,85.4541,46292.0
2022-12-16 13:10:00,89.43,89.48,89.26,89.37,32944.0,85.4541,85.5019,85.2917,85.3968,32944.0
2022-12-16 13:20:00,89.35,89.49,89.32,89.46,24026.0,85.3777,85.5114,85.349,85.4828,24026.0
2022-12-16 13:30:00,89.47,89.99,89.44,89.97,60956.0,85.4923,85.9892,85.4637,85.9701,60956.0
2022-12-16 13:40:00,89.97,90.28,89.95,90.27,69981.0,85.9701,86.2663,85.951,86.2568,69981.0
2022-12-16 13:50:00,90.29,90.29,89.9,89.93,43218.0,86.2759,86.2759,85.9032,85.9319,43218.0
2022-12-16 14:00:00,89.93,90.07,89.82,89.84,39047.0,85.9319,86.0657,85.8268,85.8459,39047.0
2022-12-16 14:10:00,89.83,89.97,89.76,89.92,51867.0,85.8363,85.9701,85.7694,85.9223,51867.0
2022-12-16 14:20:00,89.91,89.93,89.44,89.78,59591.0,85.9128,85.9319,85.4637,85.7885,59591.0
2022-12-16 14:30:00,89.81,90.05,89.72,89.97,51109.0,85.8172,86.0465,85.7312,85.9701,51109.0
2022-12-16 14:40:00,89.97,90.0,89.58,89.64,43704.0,85.9701,85.9988,85.5974,85.6548,43704.0
2022-12-16 14:50:00,89.64,90.12,89.64,90.1,36219.0,85.6548,86.1134,85.6548,86.0943,36219.0
2022-12-16 15:00:00,90.07,90.18,89.81,89.82,52778.0,86.0657,86.1708,85.8172,85.8268,52778.0
2022-12-16 15:10:00,89.83,90.35,89.82,90.08,66433.0,85.8363,86.3332,85.8268,86.0752,66433.0
2022-12-16 15:20:00,90.06,90.2,89.82,90.06,79002.0,86.0561,86.1899,85.8268,86.0561,79002.0
2022-12-16 15:30:00,90.05,90.21,90.0,90.06,102493.0,86.0465,86.1994,85.9988,86.0561,102493.0
2022-12-16 15:40:00,90.05,90.12,89.7,89.93,149207.0,86.0465,86.1134,85.7121,85.9319,149207.0
2022-12-16 15:50:00,89.91,90.4,89.9,90.07,365518.0,85.9128,86.381,85.9032,86.0657,365518.0
2022-12-19 09:30:00,89.83,90.48,89.5,90.14,67073.0,85.8363,86.4574,85.521,86.1325,67073.0
2022-12-19 09:40:00,90.18,90.19,89.7,89.96,69584.0,86.1708,86.1803,85.7121,85.9605,69584.0
2022-12-19 09:50:00,90.01,90.19,89.51,89.58,65603.0,86.0083,86.1803,85.5305,85.5974,65603.0
2022-12-19 10:00:00,89.56,89.61,89.22,89.27,40668.0,85.5783,85.6261,85.2534,85.3012,40668.0
2022-12-19 10:10:00,89.31,89.42,89.1,89.32,42871.0,85.3394,85.4446,85.1388,85.349,42871.0
2022-12-19 10:20:00,89.32,89.64,89.32,89.59,70338.0,85.349,85.6548,85.349,85.607,70338.0
2022-12-19 10:30:00,89.58,89.61,89.14,89.19,51988.0,85.5974,85.6261,85.177,85.2248,51988.0
2022-12-19 10:40:00,89.18,89.19,88.84,89.01,77322.0,85.2152,85.2248,84.8903,85.0528,77322.0
2022-12-19 10:50:00,88.97,89.12,88.6,88.6,66563.0,85.0146,85.1579,84.661,84.661,66563.0
2022-12-19 11:00:00,88.59,88.61,88.31,88.44,100137.0,84.6515,84.6706,84.3839,84.5081,100137.0
2022-12-19 11:10:00,88.45,88.69,88.23,88.69,75444.0,84.5177,84.747,84.3075,84.747,75444.0
2022-12-19 11:20:00,88.68,88.71,88.13,88.3,44929.0,84.7374,84.7661,84.2119,84.3743,44929.0
2022-12-19 11:30:00,88.28,88.39,87.84,87.86,89643.0,84.3552,84.4603,83.9348,83.9539,89643.0
2022-12-19 11:40:00,87.86,87.91,87.59,87.77,117428.0,83.9539,84.0017,83.6959,83.8679,117428.0
2022-12-19 11:50:00,87.77,87.81,87.28,87.51,111003.0,83.8679,83.9061,83.3997,83.6195,111003.0
2022-12-19 12:00:00,87.52,87.77,87.36,87.65,67637.0,83.629,83.8679,83.4761,83.7532,67637.0
2022-12-19 12:10:00,87.65,87.84,87.57,87.82,63787.0,83.7532,83.9348,83.6768,83.9157,63787.0
2022-12-19 12:20:00,87.84,88.11,87.78,87.96,53031.0,83.9348,84.1928,83.8775,84.0495,53031.0
2022-12-19 12:30:00,87.97,88.19,87.87,88.19,46010.0,84.059,84.2692,83.9635,84.2692,46010.0
2022-12-19 12:40:00,88.18,88.35,88.11,88.34,35046.0,84.2597,84.4221,84.1928,84.4126,35046.0
2022-12-19 12:50:00,88.35,88.45,88.28,88.39,36276.0,84.4221,84.5177,84.3552,84.4603,36276.0
2022-12-19 13:00:00,88.4,88.48,88.02,88.02,51376.0,84.4699,84.5463,84.1068,84.1068,51376.0
2022-12-19 13:10:00,88.04,88.36,88.03,88.17,33794.0,84.1259,84.4317,84.1163,84.2501,33794.0
2022-12-19 13:20:00,88.19,88.41,87.96,87.98,44140.0,84.2692,84.4795,84.0495,84.0686,44140.0
2022-12-19 13:30:00,87.95,88.16,87.88,88.16,31816.0,84.0399,84.2406,83.973,84.2406,31816.0
2022-12-19 13:40:00,88.16,88.19,87.82,87.86,55554.0,84.2406,84.2692,83.9157,83.9539,55554.0
2022-12-19 13:50:00,87.84,87.88,87.28,87.28,98961.0,83.9348,83.973,83.3997,83.3997,98961.0
2022-12-19 14:00:00,87.29,87.6,87.24,87.5,92037.0,83.4092,83.7055,83.3615,83.6099,92037.0
2022-12-19 14:10:00,87.5,87.59,87.34,87.46,53800.0,83.6099,83.6959,83.457,83.5717,53800.0
2022-12-19 14:20:00,87.46,87.49,87.1,87.1,66045.0,83.5717,83.6004,83.2277,83.2277,66045.0
2022-12-19 14:30:00,87.12,87.32,87.12,87.24,50433.0,83.2468,83.4379,83.2468,83.3615,50433.0
2022-12-19 14:40:00,87.24,87.28,87.07,87.09,57486.0,83.3615,83.3997,83.199,83.2181,57486.0
2022-12-19 14:50:00,87.11,87.25,86.98,87.14,70934.0,83.2372,83.371,83.113,83.2659,70934.0
2022-12-19 15:00:00,87.13,87.2,87.04,87.19,57299.0,83.2564,83.3232,83.1704,83.3137,57299.0
2022-12-19 15:10:00,87.19,87.22,87.01,87.19,99661.0,83.3137,83.3424,83.1417,83.3137,99661.0
2022-12-19 15:20:00,87.19,87.45,87.19,87.37,74829.0,83.3137,83.5621,83.3137,83.4857,74829.0
2022-12-19 15:30:00,87.36,87.46,87.11,87.13,91363.0,83.4761,83.5717,83.2372,83.2564,91363.0
2022-12-19 15:40:00,87.13,87.29,86.99,87.22,144512.0,83.2564,83.4092,83.1226,83.3424,144512.0
2022-12-19 15:50:00,87.23,87.88,87.22,87.86,431707.0,83.3519,83.973,83.3424,83.9539,431707.0
2022-12-20 09:30:00,87.77,88.61,87.39,88.29,88978.0,83.8679,84.6706,83.5048,84.3648,88978.0
2022-12-20 09:40:00,88.28,88.42,87.64,87.64,95258.0,84.3552,84.489,83.7437,83.7437,95258.0
2022-12-20 09:50:00,87.67,88.08,87.31,88.0,33900.0,83.7724,84.1641,83.4284,84.0877,33900.0
2022-12-20 10:00:00,87.96,88.32,87.96,88.08,42807.0,84.0495,84.3935,84.0495,84.1641,42807.0
2022-12-20 10:10:00,88.07,88.47,87.83,88.35,42913.0,84.1546,84.5368,83.9252,84.4221,42913.0
2022-12-20 10:20:00,88.38,88.57,88.24,88.43,38091.0,84.4508,84.6323,84.317,84.4986,38091.0
2022-12-20 10:30:00,88.46,88.66,88.33,88.43,122621.0,84.5272,84.7183,84.403,84.4986,122621.0
2022-12-20 10:40:00,88.43,88.84,88.23,88.77,136138.0,84.4986,84.8903,84.3075,84.8234,136138.0
2022-12-20 10:50:00,88.75,88.86,88.55,88.7,69419.0,84.8043,84.9094,84.6132,84.7566,69419.0
2022-12-20 11:00:00,88.74,88.95,88.42,88.55,46545.0,84.7948,84.9954,84.489,84.6132,46545.0
2022-12-20 11:10:00,88.52,88.6,88.24,88.35,35653.0,84.5846,84.661,84.317,84.4221,35653.0
2022-12-20 11:20:00,88.38,88.41,88.13,88.37,29776.0,84.4508,84.4795,84.2119,84.4412,29776.0
2022-12-20 11:30:00,88.39,88.57,88.31,88.31,27427.0,84.4603,84.6323,84.3839,84.3839,27427.0
2022-12-20 11:40:00,88.33,88.58,88.3,88.42,52715.0,84.403,84.6419,84.3743,84.489,52715.0
2022-12-20 11:50:00,88.44,88.46,88.12,88.34,23841.0,84.5081,84.5272,84.2023,84.4126,23841.0
2022-12-20 12:00:00,88.35,88.57,88.29,88.5,26626.0,84.4221,84.6323,84.3648,84.5655,26626.0
2022-12-20 12:10:00,88.48,88.68,88.36,88.45,84149.0,84.5463,84.7374,84.4317,84.5177,84149.0
2022-12-20 12:20:00,88.47,88.65,88.28,88.28,96112.0,84.5368,84.7088,84.3552,84.3552,96112.0
2022-12-20 12:30:00,88.28,88.28,87.98,88.09,30863.0,84.3552,84.3552,84.0686,84.1737,30863.0
2022-12-20 12:40:00,88.09,88.33,88.09,88.32,26093.0,84.1737,84.403,84.1737,84.3935,26093.0
2022-12-20 12:50:00,88.35,88.51,88.31,88.46,30470.0,84.4221,84.575,84.3839,84.5272,30470.0
2022-12-20 13:00:00,88.49,88.54,88.0,88.42,34105.0,84.5559,84.6037,84.0877,84.489,34105.0
2022-12-20 13:10:00,88.45,88.51,88.27,88.27,115371.0,84.5177,84.575,84.3457,84.3457,115371.0
2022-12-20 13:20:00,88.26,88.45,88.21,88.41,120734.0,84.3361,84.5177,84.2883,84.4795,120734.0
2022-12-20 13:30:00,88.41,88.56,88.37,88.45,209001.0,84.4795,84.6228,84.4412,84.5177,209001.0
2022-12-20 13:40:00,88.47,88.51,88.35,88.41,44392.0,84.5368,84.575,84.4221,84.4795,44392.0
2022-12-20 13:50:00,88.42,88.47,88.33,88.37,32216.0,84.489,84.5368,84.403,84.4412,32216.0
2022-12-20 14:00:00,88.36,88.36,88.15,88.22,55265.0,84.4317,84.4317,84.231,84.2979,55265.0
2022-12-20 14:10:00,88.23,88.47,88.2,88.2,46430.0,84.3075,84.5368,84.2788,84.2788,46430.0
2022-12-20 14:20:00,88.21,88.29,88.13,88.26,38348.0,84.2883,84.3648,84.2119,84.3361,38348.0
2022-12-20 14:30:00,88.27,88.32,88.06,88.12,36264.0,84.3457,84.3935,84.145,84.2023,36264.0
2022-12-20 14:40:00,88.13,88.13,87.89,88.05,30279.0,84.2119,84.2119,83.9826,84.1355,30279.0
2022-12-20 14:50:00,88.07,88.22,88.01,88.16,33003.0,84.1546,84.2979,84.0972,84.2406,33003.0
2022-12-20 15:00:00,88.18,88.39,88.17,88.39,45045.0,84.2597,84.4603,84.2501,84.4603,45045.0
2022-12-20 15:10:00,88.41,88.47,88.33,88.34,71082.0,84.4795,84.5368,84.403,84.4126,71082.0
2022-12-20 15:20:00,88.34,88.48,88.28,88.44,52523.0,84.4126,84.5463,84.3552,84.5081,52523.0
2022-12-20 15:30:00,88.44,88.67,88.41,88.6,163882.0,84.5081,84.7279,84.4795,84.661,163882.0
2022-12-20 15:40:00,88.6,88.6,88.21,88.43,74682.0,84.661,84.661,84.2883,84.4986,74682.0
2022-12-20 15:50:00,88.44,88.5,88.32,88.32,353605.0,84.5081,84.5655,84.3935,84.3935,353605.0
2022-12-21 09:30:00,89.33,90.35,88.93,89.91,79822.0,85.3586,86.3332,84.9763,85.9128,79822.0
2022-12-21 09:40:00,89.89,89.93,89.15,89.17,40334.0,85.8937,85.9319,85.1866,85.2057,40334.0
2022-12-21 09:50:00,89.12,89.23,88.92,89.08,61996.0,85.1579,85.263,84.9668,85.1197,61996.0
2022-12-21 10:00:00,89.11,89.8,89.03,89.72,86936.0,85.1483,85.8077,85.0719,85.7312,86936.0
2022-12-21 10:10:00,89.69,89.73,89.35,89.52,28888.0,85.7025,85.7408,85.3777,85.5401,28888.0
2022-12-21 10:20:00,89.52,89.65,89.42,89.62,37061.0,85.5401,85.6643,85.4446,85.6357,37061.0
2022-12-21 10:30:00,89.64,89.84,89.51,89.58,155858.0,85.6548,85.8459,85.5305,85.5974,155858.0
2022-12-21 10:40:00,89.57,89.93,89.5,89.57,64343.0,85.5879,85.9319,85.521,85.5879,64343.0
2022-12-21 10:50:00,89.58,89.66,89.45,89.65,33416.0,85.5974,85.6739,85.4732,85.6643,33416.0
2022-12-21 11:00:00,89.66,89.96,89.62,89.65,145748.0,85.6739,85.9605,85.6357,85.6643,145748.0
2022-12-21 11:10:00,89.66,89.83,89.55,89.7,61117.0,85.6739,85.8363,85.5688,85.7121,61117.0
2022-12-21 11:20:00,89.72,89.76,89.45,89.59,40545.0,85.7312,85.7694,85.4732,85.607,40545.0
2022-12-21 11:30:00,89.59,89.87,89.59,89.77,81814.0,85.607,85.8745,85.607,85.779,81814.0
2022-12-21 11:40:00,89.79,89.85,89.46,89.5,119895.0,85.7981,85.8554,85.4828,85.521,119895.0
2022-12-21 11:50:00,89.51,89.61,89.42,89.48,29573.0,85.5305,85.6261,85.4446,85.5019,29573.0
2022-12-21 12:00:00,89.5,89.54,89.36,89.38,33499.0,85.521,85.5592,85.3872,85.4063,33499.0
2022-12-21 12:10:00,89.41,89.49,89.32,89.45,40655.0,85.435,85.5114,85.349,85.4732,40655.0
2022-12-21 12:20:00,89.44,89.61,89.4,89.43,37298.0,85.4637,85.6261,85.4254,85.4541,37298.0
2022-12-21 12:30:00,89.44,89.59,89.42,89.51,49036.0,85.4637,85.607,85.4446,85.5305,49036.0
2022-12-21 12:40:00,89.51,89.82,89.5,89.63,69972.0,85.5305,85.8268,85.521,85.6452,69972.0
2022-12-21 12:50:00,89.62,89.74,89.53,89.66,68508.0,85.6357,85.7503,85.5497,85.6739,68508.0
2022-12-21 13:00:00,89.67,89.88,89.65,89.84,81607.0,85.6834,85.8841,85.6643,85.8459,81607.0
2022-12-21 13:10:00,89.83,89.85,89.53,89.53,73383.0,85.8363,85.8554,85.5497,85.5497,73383.0
2022-12-21 13:20:00,89.54,89.65,89.41,89.53,33565.0,85.5592,85.6643,85.435,85.5497,33565.0
2022-12-21 13:30:00,89.54,89.83,89.54,89.75,43734.0,85.5592,85.8363,85.5592,85.7599,43734.0
2022-12-21 13:40:00,89.74,89.82,89.65,89.67,113926.0,85.7503,85.8268,85.6643,85.6834,113926.0
2022-12-21 13:50:00,89.69,89.85,89.67,89.67,59901.0,85.7025,85.8554,85.6834,85.6834,59901.0
2022-12-21 14:00:00,89.68,89.91,89.67,89.77,91408.0,85.693,85.9128,85.6834,85.779,91408.0
2022-12-21 14:10:00,89.78,89.88,89.71,89.77,122097.0,85.7885,85.8841,85.7217,85.779,122097.0
2022-12-21 14:20:00,89.77,89.81,89.6,89.62,37392.0,85.779,85.8172,85.6165,85.6357,37392.0
2022-12-21 14:30:00,89.61,89.71,89.53,89.58,36067.0,85.6261,85.7217,85.5497,85.5974,36067.0
2022-12-21 14:40:00,89.59,89.63,89.46,89.58,29658.0,85.607,85.6452,85.4828,85.5974,29658.0
2022-12-21 14:50:00,89.59,89.59,89.23,89.4,33754.0,85.607,85.607,85.263,85.4254,33754.0
2022-12-21 15:00:00,89.39,89.53,89.29,89.39,34686.0,85.4159,85.5497,85.3203,85.4159,34686.0
2022-12-21 15:10:00,89.41,89.51,89.33,89.42,42418.0,85.435,85.5305,85.3586,85.4446,42418.0
2022-12-21 15:20:00,89.44,89.63,89.4,89.57,52435.0,85.4637,85.6452,85.4254,85.5879,52435.0
2022-12-21 15:30:00,89.56,89.79,89.55,89.74,140235.0,85.5783,85.7981,85.5688,85.7503,140235.0
2022-12-21 15:40:00,89.75,90.03,89.63,90.03,164440.0,85.7599,86.0274,85.6452,86.0274,164440.0
2022-12-21 15:50:00,90.01,90.05,89.55,89.72,339039.0,86.0083,86.0465,85.5688,85.7312,339039.0
2022-12-22 09:30:00,88.45,88.63,87.22,87.51,109715.0,84.5177,84.6897,83.3424,83.6195,109715.0
2022-12-22 09:40:00,87.64,89.0,87.62,88.95,113451.0,83.7437,85.0432,83.7246,84.9954,113451.0
2022-12-22 09:50:00,88.92,88.94,88.16,88.51,113527.0,84.9668,84.9859,84.2406,84.575,113527.0
2022-12-22 10:00:00,88.49,88.64,88.12,88.38,67667.0,84.5559,84.6992,84.2023,84.4508,67667.0
2022-12-22 10:10:00,88.35,88.66,88.05,88.12,59332.0,84.4221,84.7183,84.1355,84.2023,59332.0
2022-12-22 10:20:00,88.08,88.36,88.02,88.2,47916.0,84.1641,84.4317,84.1068,84.2788,47916.0
2022-12-22 10:30:00,88.15,88.44,88.1,88.27,42414.0,84.231,84.5081,84.1832,84.3457,42414.0
2022-12-22 10:40:00,88.24,88.39,88.12,88.23,38463.0,84.317,84.4603,84.2023,84.3075,38463.0
2022-12-22 10:50:00,88.2,88.42,88.07,88.09,51574.0,84.2788,84.489,84.1546,84.1737,51574.0
2022-12-22 11:00:00,88.08,88.22,88.07,88.12,153337.0,84.1641,84.2979,84.1546,84.2023,153337.0
2022-12-22 11:10:00,88.11,88.64,88.11,88.59,73117.0,84.1928,84.6992,84.1928,84.6515,73117.0
2022-12-22 11:20:00,88.58,88.76,88.45,88.55,96287.0,84.6419,84.8139,84.5177,84.6132,96287.0
2022-12-22 11:30:00,88.53,88.68,88.46,88.58,142095.0,84.5941,84.7374,84.5272,84.6419,142095.0
2022-12-22 11:40:00,88.56,88.79,88.5,88.54,58072.0,84.6228,84.8426,84.5655,84.6037,58072.0
2022-12-22 11:50:00,88.54,88.69,88.49,88.5,79731.0,84.6037,84.747,84.5559,84.5655,79731.0
2022-12-22 12:00:00,88.5,88.68,88.32,88.45,43294.0,84.5655,84.7374,84.3935,84.5177,43294.0
2022-12-22 12:10:00,88.47,88.58,88.36,88.4,35917.0,84.5368,84.6419,84.4317,84.4699,35917.0
2022-12-22 12:20:00,88.37,88.41,88.02,88.09,102169.0,84.4412,84.4795,84.1068,84.1737,102169.0
2022-12-22 12:30:00,88.09,88.34,88.04,88.26,67393.0,84.1737,84.4126,84.1259,84.3361,67393.0
2022-12-22 12:40:00,88.27,88.29,88.12,88.25,67394.0,84.3457,84.3648,84.2023,84.3266,67394.0
2022-12-22 12:50:00,88.22,88.42,88.19,88.3,43913.0,84.2979,84.489,84.2692,84.3743,43913.0
2022-12-22 13:00:00,88.28,88.28,87.99,88.06,57067.0,84.3552,84.3552,84.0781,84.145,57067.0
2022-12-22 13:10:00,88.09,88.36,88.08,88.34,34141.0,84.1737,84.4317,84.1641,84.4126,34141.0
2022-12-22 13:20:00,88.34,88.57,88.26,88.5,50097.0,84.4126,84.6323,84.3361,84.5655,50097.0
2022-12-22 13:30:00,88.5,88.69,88.22,88.68,48357.0,84.5655,84.747,84.2979,84.7374,48357.0
2022-12-22 13:40:00,88.69,88.7,88.52,88.6,41483.0,84.747,84.7566,84.5846,84.661,41483.0
2022-12-22 13:50:00,88.6,88.67,88.38,88.41,41812.0,84.661,84.7279,84.4508,84.4795,41812.0
2022-12-22 14:00:00,88.42,88.5,88.38,88.39,32010.0,84.489,84.5655,84.4508,84.4603,32010.0
2022-12-22 14:10:00,88.4,88.69,88.35,88.58,40734.0,84.4699,84.747,84.4221,84.6419,40734.0
2022-12-22 14:20:00,88.58,88.58,88.36,88.58,42316.0,84.6419,84.6419,84.4317,84.6419,42316.0
2022-12-22 14:30:00,88.55,88.61,88.38,88.48,37233.0,84.6132,84.6706,84.4508,84.5463,37233.0
2022-12-22 14:40:00,88.47,88.52,88.29,88.32,37856.0,84.5368,84.5846,84.3648,84.3935,37856.0
2022-12-22 14:50:00,88.33,88.6,88.31,88.58,68279.0,84.403,84.661,84.3839,84.6419,68279.0
2022-12-22 15:00:00,88.59,88.82,88.5,88.78,74611.0,84.6515,84.8712,84.5655,84.833,74611.0
2022-12-22 15:10:00,88.77,89.11,88.66,89.09,153921.0,84.8234,85.1483,84.7183,85.1292,153921.0
2022-12-22 15:20:00,89.08,89.39,89.08,89.22,146750.0,85.1197,85.4159,85.1197,85.2534,146750.0
2022-12-22 15:30:00,89.23,89.34,88.99,89.13,118718.0,85.263,85.3681,85.0337,85.1674,118718.0
2022-12-22 15:40:00,89.15,89.25,88.91,89.25,119333.0,85.1866,85.2821,84.9572,85.2821,119333.0
2022-12-22 15:50:00,89.26,89.5,89.26,89.49,265901.0,85.2917,85.521,85.2917,85.5114,265901.0
2022-12-23 09:30:00,89.81,90.63,89.76,90.2,71938.0,85.8172,86.6008,85.7694,86.1899,71938.0
2022-12-23 09:40:00,90.07,90.69,89.54,89.6,65479.0,86.0657,86.6581,85.5592,85.6165,65479.0
2022-12-23 09:50:00,89.61,89.64,89.11,89.64,40090.0,85.6261,85.6548,85.1483,85.6548,40090.0
2022-12-23 10:00:00,89.64,90.23,89.45,89.94,43933.0,85.6548,86.2185,85.4732,85.9414,43933.0
2022-12-23 10:10:00,89.88,90.17,89.62,90.1,13584.0,85.8841,86.1612,85.6357,86.0943,13584.0
2022-12-23 10:20:00,90.01,90.18,89.85,89.86,20166.0,86.0083,86.1708,85.8554,85.865,20166.0
2022-12-23 10:30:00,89.89,90.35,89.88,90.34,20248.0,85.8937,86.3332,85.8841,86.3236,20248.0
2022-12-23 10:40:00,90.31,90.39,90.2,90.36,25537.0,86.295,86.3714,86.1899,86.3428,25537.0
2022-12-23 10:50:00,90.34,90.34,89.95,90.05,37206.0,86.3236,86.3236,85.951,86.0465,37206.0
2022-12-23 11:00:00,90.02,90.14,89.76,89.76,20127.0,86.0179,86.1325,85.7694,85.7694,20127.0
2022-12-23 11:10:00,89.79,90.0,89.65,89.69,14556.0,85.7981,85.9988,85.6643,85.7025,14556.0
2022-12-23 11:20:00,89.72,89.87,89.56,89.76,21246.0,85.7312,85.8745,85.5783,85.7694,21246.0
2022-12-23 11:30:00,89.78,89.97,89.67,89.89,13756.0,85.7885,85.9701,85.6834,85.8937,13756.0
2022-12-23 11:40:00,89.93,90.04,89.8,89.92,18724.0,85.9319,86.037,85.8077,85.9223,18724.0
2022-12-23 11:50:00,89.95,89.96,89.72,89.88,8931.0,85.951,85.9605,85.7312,85.8841,8931.0
2022-12-23 12:00:00,89.9,90.06,89.87,89.99,11333.0,85.9032,86.0561,85.8745,85.9892,11333.0
2022-12-23 12:10:00,89.95,90.07,89.91,89.92,15797.0,85.951,86.0657,85.9128,85.9223,15797.0
2022-12-23 12:20:00,89.93,90.06,89.83,89.97,18516.0,85.9319,86.0561,85.8363,85.9701,18516.0
2022-12-23 12:30:00,89.98,90.22,89.98,90.05,16048.0,85.9797,86.209,85.9797,86.0465,16048.0
2022-12-23 12:40:00,90.07,90.13,89.9,89.93,19357.0,86.0657,86.123,85.9032,85.9319,19357.0
2022-12-23 12:50:00,89.95,90.14,89.91,90.1,10053.0,85.951,86.1325,85.9128,86.0943,10053.0
2022-12-23 13:00:00,90.1,90.26,90.03,90.22,11020.0,86.0943,86.2472,86.0274,86.209,11020.0
2022-12-23 13:10:00,90.19,90.22,90.06,90.11,12484.0,86.1803,86.209,86.0561,86.1039,12484.0
2022-12-23 13:20:00,90.13,90.2,90.08,90.17,9205.0,86.123,86.1899,86.0752,86.1612,9205.0
2022-12-23 13:30:00,90.17,90.33,90.16,90.32,17036.0,86.1612,86.3141,86.1517,86.3045,17036.0
2022-12-23 13:40:00,90.3,90.33,90.03,90.21,27593.0,86.2854,86.3141,86.0274,86.1994,27593.0
2022-12-23 13:50:00,90.2,90.33,90.17,90.23,14877.0,86.1899,86.3141,86.1612,86.2185,14877.0
2022-12-23 14:00:00,90.25,90.26,90.15,90.18,16995.0,86.2376,86.2472,86.1421,86.1708,16995.0
2022-12-23 14:10:00,90.18,90.43,90.18,90.39,18684.0,86.1708,86.4096,86.1708,86.3714,18684.0
2022-12-23 14:20:00,90.39,90.4,90.1,90.17,21021.0,86.3714,86.381,86.0943,86.1612,21021.0
2022-12-23 14:30:00,90.19,90.37,90.12,90.37,16151.0,86.1803,86.3523,86.1134,86.3523,16151.0
2022-12-23 14:40:00,90.36,90.36,90.13,90.2,18115.0,86.3428,86.3428,86.123,86.1899,18115.0
2022-12-23 14:50:00,90.2,90.4,90.19,90.4,10861.0,86.1899,86.381,86.1803,86.381,10861.0
2022-12-23 15:00:00,90.43,90.63,90.4,90.48,23980.0,86.4096,86.6008,86.381,86.4574,23980.0
2022-12-23 15:10:00,90.51,90.65,90.42,90.5,20259.0,86.4861,86.6199,86.4001,86.4765,20259.0
2022-12-23 15:20:00,90.54,90.62,90.46,90.53,34608.0,86.5148,86.5912,86.4383,86.5052,34608.0
2022-12-23 15:30:00,90.52,90.57,90.34,90.35,36787.0,86.4956,86.5434,86.3236,86.3332,36787.0
2022-12-23 15:40:00,90.36,90.57,90.36,90.53,49500.0,86.3428,86.5434,86.3428,86.5052,49500.0
2022-12-23 15:50:00,90.55,90.76,90.44,90.69,171532.0,86.5243,86.725,86.4192,86.6581,171532.0
2022-12-27 09:30:00,90.83,90.96,90.25,90.42,28690.0,86.7919,86.9161,86.2376,86.4001,28690.0
2022-12-27 09:40:00,90.41,90.52,90.14,90.26,29148.0,86.3905,86.4956,86.1325,86.2472,29148.0
2022-12-27 09:50:00,90.3,90.48,89.91,90.18,30650.0,86.2854,86.4574,85.9128,86.1708,30650.0
2022-12-27 10:00:00,90.16,90.49,90.16,90.45,33835.0,86.1517,86.467,86.1517,86.4288,33835.0
2022-12-27 10:10:00,90.47,91.17,90.43,91.07,22097.0,86.4479,87.1167,86.4096,87.0212,22097.0
2022-12-27 10:20:00,91.07,91.29,91.06,91.14,16809.0,87.0212,87.2314,87.0116,87.0881,16809.0
2022-12-27 10:30:00,91.14,91.28,91.04,91.24,18219.0,87.0881,87.2219,86.9925,87.1836,18219.0
2022-12-27 10:40:00,91.25,91.44,91.15,91.35,22562.0,87.1932,87.3747,87.0976,87.2887,22562.0
2022-12-27 10:50:00,91.42,91.42,91.02,91.05,13631.0,87.3556,87.3556,86.9734,87.0021,13631.0
2022-12-27 11:00:00,91.02,91.2,90.92,91.06,19964.0,86.9734,87.1454,86.8779,87.0116,19964.0
2022-12-27 11:10:00,91.07,91.15,90.89,90.9,20463.0,87.0212,87.0976,86.8492,86.8588,20463.0
2022-12-27 11:20:00,90.9,91.0,90.76,90.9,16691.0,86.8588,86.9543,86.725,86.8588,16691.0
2022-12-27 11:30:00,90.93,90.95,90.76,90.85,17026.0,86.8874,86.9065,86.725,86.811,17026.0
2022-12-27 11:40:00,90.87,91.04,90.8,90.96,19414.0,86.8301,86.9925,86.7632,86.9161,19414.0
2022-12-27 11:50:00,90.96,91.0,90.85,90.87,13548.0,86.9161,86.9543,86.811,86.8301,13548.0
2022-12-27 12:00:00,90.92,91.08,90.9,90.94,8601.0,86.8779,87.0307,86.8588,86.897,8601.0
2022-12-27 12:10:00,90.95,91.12,90.94,91.0,12022.0,86.9065,87.069,86.897,86.9543,12022.0
2022-12-27 12:20:00,91.01,91.01,90.62,90.65,18404.0,86.9639,86.9639,86.5912,86.6199,18404.0
2022-12-27 12:30:00,90.67,90.85,90.59,90.84,28531.0,86.639,86.811,86.5625,86.8014,28531.0
2022-12-27 12:40:00,90.86,90.86,90.55,90.64,10290.0,86.8205,86.8205,86.5243,86.6103,10290.0
2022-12-27 12:50:00,90.65,90.76,90.6,90.76,11328.0,86.6199,86.725,86.5721,86.725,11328.0
2022-12-27 13:00:00,90.72,90.89,90.65,90.85,31420.0,86.6868,86.8492,86.6199,86.811,31420.0
2022-12-27 13:10:00,90.86,90.87,90.7,90.85,31767.0,86.8205,86.8301,86.6676,86.811,31767.0
2022-12-27 13:20:00,90.83,91.02,90.8,90.98,21041.0,86.7919,86.9734,86.7632,86.9352,21041.0
2022-12-27 13:30:00,90.98,90.98,90.77,90.91,21425.0,86.9352,86.9352,86.7345,86.8683,21425.0
2022-12-27 13:40:00,90.89,90.95,90.77,90.81,18712.0,86.8492,86.9065,86.7345,86.7728,18712.0
2022-12-27 13:50:00,90.82,90.82,90.57,90.62,23107.0,86.7823,86.7823,86.5434,86.5912,23107.0
2022-12-27 14:00:00,90.61,90.75,90.58,90.61,12959.0,86.5816,86.7154,86.553,86.5816,12959.0
2022-12-27 14:10:00,90.63,90.66,90.51,90.51,12397.0,86.6008,86.6294,86.4861,86.4861,12397.0
2022-12-27 14:20:00,90.51,90.6,90.39,90.45,16539.0,86.4861,86.5721,86.3714,86.4288,16539.0
2022-12-27 14:30:00,90.41,90.48,90.35,90.36,13241.0,86.3905,86.4574,86.3332,86.3428,13241.0
2022-12-27 14:40:00,90.39,90.62,90.28,90.62,20164.0,86.3714,86.5912,86.2663,86.5912,20164.0
2022-12-27 14:50:00,90.6,90.86,90.59,90.86,32739.0,86.5721,86.8205,86.5625,86.8205,32739.0
2022-12-27 15:00:00,90.86,90.93,90.67,90.69,33503.0,86.8205,86.8874,86.639,86.6581,33503.0
2022-12-27 15:10:00,90.67,90.82,90.6,90.75,26704.0,86.639,86.7823,86.5721,86.7154,26704.0
2022-12-27 15:20:00,90.74,90.9,90.68,90.86,25360.0,86.7059,86.8588,86.6485,86.8205,25360.0
2022-12-27 15:30:00,90.86,91.01,90.78,91.01,31433.0,86.8205,86.9639,86.7441,86.9639,31433.0
2022-12-27 15:40:00,90.99,91.0,90.79,90.84,37051.0,86.9448,86.9543,86.7536,86.8014,37051.0
2022-12-27 15:50:00,90.83,90.91,90.57,90.74,195950.0,86.7919,86.8683,86.5434,86.7059,195950.0
2022-12-28 09:30:00,91.07,91.94,90.89,91.34,57230.0,87.0212,87.8525,86.8492,87.2792,57230.0
2022-12-28 09:40:00,91.28,91.33,90.93,91.09,20562.0,87.2219,87.2696,86.8874,87.0403,20562.0
2022-12-28 09:50:00,91.1,91.1,90.79,90.8,22856.0,87.0499,87.0499,86.7536,86.7632,22856.0
2022-12-28 10:00:00,90.8,91.01,90.57,90.81,13314.0,86.7632,86.9639,86.5434,86.7728,13314.0
2022-12-28 10:10:00,90.78,90.88,90.64,90.71,27003.0,86.7441,86.8396,86.6103,86.6772,27003.0
2022-12-28 10:20:00,90.73,90.93,90.4,90.49,16557.0,86.6963,86.8874,86.381,86.467,16557.0
2022-12-28 10:30:00,90.49,90.52,90.34,90.41,21429.0,86.467,86.4956,86.3236,86.3905,21429.0
2022-12-28 10:40:00,90.39,90.46,90.1,90.14,33518.0,86.3714,86.4383,86.0943,86.1325,33518.0
2022-12-28 10:50:00,90.13,90.18,90.01,90.17,39255.0,86.123,86.1708,86.0083,86.1612,39255.0
2022-12-28 11:00:00,90.15,90.23,89.91,90.05,50730.0,86.1421,86.2185,85.9128,86.0465,50730.0
2022-12-28 11:10:00,90.08,90.18,89.95,90.16,30110.0,86.0752,86.1708,85.951,86.1517,30110.0
2022-12-28 11:20:00,90.18,90.2,90.05,90.2,11833.0,86.1708,86.1899,86.0465,86.1899,11833.0
2022-12-28 11:30:00,90.2,90.24,90.1,90.18,31549.0,86.1899,86.2281,86.0943,86.1708,31549.0
2022-12-28 11:40:00,90.19,90.23,90.02,90.22,27420.0,86.1803,86.2185,86.0179,86.209,27420.0
2022-12-28 11:50:00,90.18,90.28,90.12,90.15,44555.0,86.1708,86.2663,86.1134,86.1421,44555.0
2022-12-28 12:00:00,90.17,90.21,89.82,89.92,86451.0,86.1612,86.1994,85.8268,85.9223,86451.0
2022-12-28 12:10:00,89.93,89.96,89.56,89.69,17211.0,85.9319,85.9605,85.5783,85.7025,17211.0
2022-12-28 12:20:00,89.69,89.77,89.54,89.72,19592.0,85.7025,85.779,85.5592,85.7312,19592.0
2022-12-28 12:30:00,89.7,89.93,89.67,89.9,22073.0,85.7121,85.9319,85.6834,85.9032,22073.0
2022-12-28 12:40:00,89.92,90.08,89.86,90.07,18638.0,85.9223,86.0752,85.865,86.0657,18638.0
2022-12-28 12:50:00,90.06,90.2,89.98,90.16,17534.0,86.0561,86.1899,85.9797,86.1517,17534.0
2022-12-28 13:00:00,90.18,90.4,90.16,90.35,13890.0,86.1708,86.381,86.1517,86.3332,13890.0
2022-12-28 13:10:00,90.37,90.44,90.27,90.27,15877.0,86.3523,86.4192,86.2568,86.2568,15877.0
2022-12-28 13:20:00,90.27,90.32,90.13,90.22,13316.0,86.2568,86.3045,86.123,86.209,13316.0
2022-12-28 13:30:00,90.2,90.2,90.03,90.05,17829.0,86.1899,86.1899,86.0274,86.0465,17829.0
2022-12-28 13:40:00,90.06,90.22,90.03,90.17,14530.0,86.0561,86.209,86.0274,86.1612,14530.0
2022-12-28 13:50:00,90.15,90.2,90.06,90.09,13651.0,86.1421,86.1899,86.0561,86.0848,13651.0
2022-12-28 14:00:00,90.07,90.19,90.04,90.08,20705.0,86.0657,86.1803,86.037,86.0752,20705.0
2022-12-28 14:10:00,90.08,90.19,90.02,90.14,20713.0,86.0752,86.1803,86.0179,86.1325,20713.0
2022-12-28 14:20:00,90.16,90.19,90.05,90.09,26975.0,86.1517,86.1803,86.0465,86.0848,26975.0
2022-12-28 14:30:00,90.09,90.22,89.98,90.04,18322.0,86.0848,86.209,85.9797,86.037,18322.0
2022-12-28 14:40:00,90.05,90.32,89.99,90.27,22096.0,86.0465,86.3045,85.9892,86.2568,22096.0
2022-12-28 14:50:00,90.27,90.28,90.15,90.22,19389.0,86.2568,86.2663,86.1421,86.209,19389.0
2022-12-28 15:00:00,90.2,90.24,90.0,90.07,20252.0,86.1899,86.2281,85.9988,86.0657,20252.0
2022-12-28 15:10:00,90.07,90.1,89.91,89.93,103803.0,86.0657,86.0943,85.9128,85.9319,103803.0
2022-12-28 15:20:00,89.92,90.18,89.86,90.11,99033.0,85.9223,86.1708,85.865,86.1039,99033.0
2022-12-28 15:30:00,90.11,90.27,90.11,90.23,78667.0,86.1039,86.2568,86.1039,86.2185,78667.0
2022-12-28 15:40:00,90.24,90.32,89.92,89.93,72215.0,86.2281,86.3045,85.9223,85.9319,72215.0
2022-12-28 15:50:00,89.92,89.94,89.66,89.7,220511.0,85.9223,85.9414,85.6739,85.7121,220511.0
2022-12-29 09:30:00,90.12,90.53,89.92,90.43,27625.0,86.1134,86.5052,85.9223,86.4096,27625.0
2022-12-29 09:40:00,90.47,90.69,90.34,90.64,17737.0,86.4479,86.6581,86.3236,86.6103,17737.0
2022-12-29 09:50:00,90.66,90.88,90.57,90.69,42852.0,86.6294,86.8396,86.5434,86.6581,42852.0
2022-12-29 10:00:00,90.73,91.14,90.71,91.13,32697.0,86.6963,87.0881,86.6772,87.0785,32697.0
2022-12-29 10:10:00,91.12,91.54,91.12,91.47,36984.0,87.069,87.4703,87.069,87.4034,36984.0
2022-12-29 10:20:00,91.48,91.51,91.11,91.11,20584.0,87.413,87.4416,87.0594,87.0594,20584.0
2022-12-29 10:30:00,91.11,91.44,91.0,91.36,12923.0,87.0594,87.3747,86.9543,87.2983,12923.0
2022-12-29 10:40:00,91.37,91.39,91.25,91.35,19198.0,87.3079,87.327,87.1932,87.2887,19198.0
2022-12-29 10:50:00,91.36,91.43,91.25,91.38,10572.0,87.2983,87.3652,87.1932,87.3174,10572.0
2022-12-29 11:00:00,91.37,91.4,91.24,91.28,13948.0,87.3079,87.3365,87.1836,87.2219,13948.0
2022-12-29 11:10:00,91.29,91.45,91.25,91.45,9621.0,87.2314,87.3843,87.1932,87.3843,9621.0
2022-12-29 11:20:00,91.45,91.65,91.45,91.56,16498.0,87.3843,87.5754,87.3843,87.4894,16498.0
2022-12-29 11:30:00,91.61,91.86,91.58,91.86,15376.0,87.5372,87.7761,87.5085,87.7761,15376.0
2022-12-29 11:40:00,91.85,91.93,91.68,91.92,72945.0,87.7665,87.843,87.6041,87.8334,72945.0
2022-12-29 11:50:00,91.94,92.02,91.78,91.82,15542.0,87.8525,87.929,87.6996,87.7379,15542.0
2022-12-29 12:00:00,91.84,91.87,91.73,91.86,10164.0,87.757,87.7856,87.6519,87.7761,10164.0
2022-12-29 12:10:00,91.87,91.95,91.79,91.87,9347.0,87.7856,87.8621,87.7092,87.7856,9347.0
2022-12-29 12:20:00,91.88,92.03,91.82,91.88,6192.0,87.7952,87.9385,87.7379,87.7952,6192.0
2022-12-29 12:30:00,91.84,91.89,91.75,91.83,15418.0,87.757,87.8047,87.671,87.7474,15418.0
2022-12-29 12:40:00,91.86,91.94,91.77,91.92,10420.0,87.7761,87.8525,87.6901,87.8334,10420.0
2022-12-29 12:50:00,91.95,91.99,91.83,91.85,10973.0,87.8621,87.9003,87.7474,87.7665,10973.0
2022-12-29 13:00:00,91.84,91.86,91.71,91.74,7542.0,87.757,87.7761,87.6327,87.6614,7542.0
2022-12-29 13:10:00,91.76,91.99,91.76,91.94,15117.0,87.6805,87.9003,87.6805,87.8525,15117.0
2022-12-29 13:20:00,91.93,92.1,91.89,91.89,20349.0,87.843,88.0054,87.8047,87.8047,20349.0
2022-12-29 13:30:00,91.9,91.93,91.76,91.88,11363.0,87.8143,87.843,87.6805,87.7952,11363.0
2022-12-29 13:40:00,91.87,91.94,91.79,91.8,18120.0,87.7856,87.8525,87.7092,87.7187,18120.0
2022-12-29 13:50:00,91.8,91.84,91.71,91.75,17541.0,87.7187,87.757,87.6327,87.671,17541.0
2022-12-29 14:00:00,91.72,91.97,91.72,91.91,11441.0,87.6423,87.8812,87.6423,87.8238,11441.0
2022-12-29 14:10:00,91.9,92.1,91.89,92.1,12408.0,87.8143,88.0054,87.8047,88.0054,12408.0
2022-12-29 14:20:00,92.07,92.15,91.89,91.97,31575.0,87.9767,88.0532,87.8047,87.8812,31575.0
2022-12-29 14:30:00,91.97,92.11,91.95,92.06,8084.0,87.8812,88.015,87.8621,87.9672,8084.0
2022-12-29 14:40:00,92.06,92.15,92.03,92.05,10454.0,87.9672,88.0532,87.9385,87.9576,10454.0
2022-12-29 14:50:00,92.07,92.16,92.03,92.06,10389.0,87.9767,88.0627,87.9385,87.9672,10389.0
2022-12-29 15:00:00,92.05,92.2,92.02,92.19,17289.0,87.9576,88.101,87.929,88.0914,17289.0
2022-12-29 15:10:00,92.2,92.21,92.03,92.07,49291.0,88.101,88.1105,87.9385,87.9767,49291.0
2022-12-29 15:20:00,92.08,92.29,92.0,92.25,30067.0,87.9863,88.187,87.9098,88.1487,30067.0
2022-12-29 15:30:00,92.26,92.55,92.24,92.51,32006.0,88.1583,88.4354,88.1392,88.3972,32006.0
2022-12-29 15:40:00,92.5,92.64,92.47,92.63,79672.0,88.3876,88.5214,88.359,88.5118,79672.0
2022-12-29 15:50:00,92.63,92.81,92.54,92.67,158013.0,88.5118,88.6838,88.4258,88.5501,158013.0
2022-12-30 09:30:00,91.51,92.16,91.23,91.97,27330.0,87.4416,88.0627,87.1741,87.8812,27330.0
2022-12-30 09:40:00,92.0,92.08,91.57,91.65,22448.0,87.9098,87.9863,87.499,87.5754,22448.0
2022-12-30 09:50:00,91.7,92.05,91.62,92.01,13856.0,87.6232,87.9576,87.5467,87.9194,13856.0
2022-12-30 10:00:00,92.01,92.16,91.79,91.79,17921.0,87.9194,88.0627,87.7092,87.7092,17921.0
2022-12-30 10:10:00,91.78,92.36,91.77,92.33,15484.0,87.6996,88.2538,87.6901,88.2252,15484.0
2022-12-30 10:20:00,92.31,92.5,92.26,92.45,10706.0,88.2061,88.3876,88.1583,88.3398,10706.0
2022-12-30 10:30:00,92.45,92.65,92.42,92.49,10926.0,88.3398,88.531,88.3112,88.3781,10926.0
2022-12-30 10:40:00,92.49,92.64,92.39,92.62,11459.0,88.3781,88.5214,88.2825,88.5023,11459.0
2022-12-30 10:50:00,92.62,92.64,92.35,92.4,28019.0,88.5023,88.5214,88.2443,88.2921,28019.0
2022-12-30 11:00:00,92.36,92.48,92.32,92.43,10599.0,88.2538,88.3685,88.2156,88.3207,10599.0
2022-12-30 11:10:00,92.46,92.46,92.26,92.43,10815.0,88.3494,88.3494,88.1583,88.3207,10815.0
2022-12-30 11:20:00,92.45,92.48,92.2,92.26,16840.0,88.3398,88.3685,88.101,88.1583,16840.0
2022-12-30 11:30:00,92.27,92.49,92.2,92.43,17510.0,88.1678,88.3781,88.101,88.3207,17510.0
2022-12-30 11:40:00,92.43,92.45,92.33,92.4,9961.0,88.3207,88.3398,88.2252,88.2921,9961.0
2022-12-30 11:50:00,92.42,92.6,92.39,92.58,11902.0,88.3112,88.4832,88.2825,88.4641,11902.0
2022-12-30 12:00:00,92.62,92.64,92.33,92.33,9101.0,88.5023,88.5214,88.2252,88.2252,9101.0
2022-12-30 12:10:00,92.35,92.44,92.29,92.38,11151.0,88.2443,88.3303,88.187,88.273,11151.0
2022-12-30 12:20:00,92.33,92.52,92.32,92.4,14763.0,88.2252,88.4067,88.2156,88.2921,14763.0
2022-12-30 12:30:00,92.43,92.52,92.38,92.48,15915.0,88.3207,88.4067,88.273,88.3685,15915.0
2022-12-30 12:40:00,92.5,92.79,92.5,92.59,19361.0,88.3876,88.6647,88.3876,88.4736,19361.0
2022-12-30 12:50:00,92.59,92.71,92.49,92.7,38502.0,88.4736,88.5883,88.3781,88.5787,38502.0
2022-12-30 13:00:00,92.7,92.7,92.55,92.63,13556.0,88.5787,88.5787,88.4354,88.5118,13556.0
2022-12-30 13:10:00,92.6,92.65,92.35,92.35,21827.0,88.4832,88.531,88.2443,88.2443,21827.0
2022-12-30 13:20:00,92.35,92.38,92.17,92.34,101386.0,88.2443,88.273,88.0723,88.2347,101386.0
2022-12-30 13:30:00,92.33,92.64,92.27,92.61,73622.0,88.2252,88.5214,88.1678,88.4927,73622.0
2022-12-30 13:40:00,92.61,92.61,92.43,92.44,43357.0,88.4927,88.4927,88.3207,88.3303,43357.0
2022-12-30 13:50:00,92.44,92.49,92.32,92.4,13957.0,88.3303,88.3781,88.2156,88.2921,13957.0
2022-12-30 14:00:00,92.41,92.56,92.39,92.42,21208.0,88.3016,88.445,88.2825,88.3112,21208.0
2022-12-30 14:10:00,92.42,92.61,92.34,92.6,19698.0,88.3112,88.4927,88.2347,88.4832,19698.0
2022-12-30 14:20:00,92.59,92.6,92.42,92.54,32194.0,88.4736,88.4832,88.3112,88.4258,32194.0
2022-12-30 14:30:00,92.56,92.62,92.42,92.5,21092.0,88.445,88.5023,88.3112,88.3876,21092.0
2022-12-30 14:40:00,92.49,92.49,92.21,92.3,36393.0,88.3781,88.3781,88.1105,88.1965,36393.0
2022-12-30 14:50:00,92.28,92.45,92.2,92.22,26226.0,88.1774,88.3398,88.101,88.1201,26226.0
2022-12-30 15:00:00,92.19,92.52,92.19,92.5,40508.0,88.0914,88.4067,88.0914,88.3876,40508.0
2022-12-30 15:10:00,92.49,92.77,92.46,92.68,41920.0,88.3781,88.6456,88.3494,88.5596,41920.0
2022-12-30 15:20:00,92.69,92.77,92.54,92.55,60647.0,88.5692,88.6456,88.4258,88.4354,60647.0
2022-12-30 15:30:00,92.54,92.8,92.5,92.73,55136.0,88.4258,88.6743,88.3876,88.6074,55136.0
2022-12-30 15:40:00,92.73,92.91,92.61,92.91,43298.0,88.6074,88.7794,88.4927,88.7794,43298.0
2022-12-30 15:50:00,92.88,93.07,92.84,92.95,136947.0,88.7507,88.9323,88.7125,88.8176,136947.0
2023-01-03 09:30:00,92.66,94.77,92.66,94.77,105830.0,88.5405,90.5567,88.5405,90.5567,105830.0
2023-01-03 09:40:00,94.78,95.6,94.15,94.45,95267.0,90.5663,91.3498,89.9643,90.2509,95267.0
2023-01-03 09:50:00,94.44,94.61,93.23,93.44,66315.0,90.2414,90.4038,89.0852,89.2858,66315.0
2023-01-03 10:00:00,93.42,93.73,93.22,93.55,55944.0,89.2667,89.5629,89.0756,89.3909,55944.0
2023-01-03 10:10:00,93.54,93.54,92.74,92.74,45569.0,89.3814,89.3814,88.6169,88.6169,45569.0
2023-01-03 10:20:00,92.76,93.34,92.76,93.34,28605.0,88.6361,89.1903,88.6361,89.1903,28605.0
2023-01-03 10:30:00,93.33,93.73,93.22,93.62,23870.0,89.1807,89.5629,89.0756,89.4578,23870.0
2023-01-03 10:40:00,93.64,93.97,93.62,93.97,30055.0,89.4769,89.7923,89.4578,89.7923,30055.0
2023-01-03 10:50:00,93.92,94.45,93.92,94.45,21087.0,89.7445,90.2509,89.7445,90.2509,21087.0
2023-01-03 11:00:00,94.45,94.58,94.34,94.34,41741.0,90.2509,90.3751,90.1458,90.1458,41741.0
2023-01-03 11:10:00,94.38,94.38,93.85,93.88,26645.0,90.184,90.184,89.6776,89.7063,26645.0
2023-01-03 11:20:00,93.88,93.88,93.55,93.74,27443.0,89.7063,89.7063,89.3909,89.5725,27443.0
2023-01-03 11:30:00,93.71,93.71,93.32,93.5,14933.0,89.5438,89.5438,89.1712,89.3432,14933.0
2023-01-03 11:40:00,93.48,93.5,93.19,93.2,20730.0,89.324,89.3432,89.0469,89.0565,20730.0
2023-01-03 11:50:00,93.2,93.29,93.06,93.07,12703.0,89.0565,89.1425,88.9227,88.9323,12703.0
2023-01-03 12:00:00,93.08,93.09,92.82,92.94,23286.0,88.9418,88.9514,88.6934,88.8081,23286.0
2023-01-03 12:10:00,92.95,93.18,92.92,93.04,14863.0,88.8176,89.0374,88.7889,88.9036,14863.0
2023-01-03 12:20:00,93.07,93.14,92.87,93.05,15403.0,88.9323,88.9992,88.7412,88.9132,15403.0
2023-01-03 12:30:00,93.05,93.38,93.05,93.12,18044.0,88.9132,89.2285,88.9132,88.9801,18044.0
2023-01-03 12:40:00,93.06,93.06,92.46,92.46,23775.0,88.9227,88.9227,88.3494,88.3494,23775.0
2023-01-03 12:50:00,92.48,92.78,92.46,92.72,13527.0,88.3685,88.6552,88.3494,88.5978,13527.0
2023-01-03 13:00:00,92.71,92.88,92.62,92.84,9989.0,88.5883,88.7507,88.5023,88.7125,9989.0
2023-01-03 13:10:00,92.84,92.96,92.75,92.81,12372.0,88.7125,88.8272,88.6265,88.6838,12372.0
2023-01-03 13:20:00,92.81,92.96,92.72,92.91,30156.0,88.6838,88.8272,88.5978,88.7794,30156.0
2023-01-03 13:30:00,92.89,92.92,92.55,92.55,10796.0,88.7603,88.7889,88.4354,88.4354,10796.0
2023-01-03 13:40:00,92.57,92.82,92.57,92.8,23215.0,88.4545,88.6934,88.4545,88.6743,23215.0
2023-01-03 13:50:00,92.8,93.11,92.79,93.03,31176.0,88.6743,88.9705,88.6647,88.8941,31176.0
2023-01-03 14:00:00,93.03,93.04,92.81,92.86,12274.0,88.8941,88.9036,88.6838,88.7316,12274.0
2023-01-03 14:10:00,92.87,92.87,92.63,92.63,34984.0,88.7412,88.7412,88.5118,88.5118,34984.0
2023-01-03 14:20:00,92.67,92.77,92.51,92.59,14853.0,88.5501,88.6456,88.3972,88.4736,14853.0
2023-01-03 14:30:00,92.59,92.61,92.41,92.54,19999.0,88.4736,88.4927,88.3016,88.4258,19999.0
2023-01-03 14:40:00,92.54,93.25,92.53,93.06,37996.0,88.4258,89.1043,88.4163,88.9227,37996.0
2023-01-03 14:50:00,93.05,93.14,92.93,93.07,22269.0,88.9132,88.9992,88.7985,88.9323,22269.0
2023-01-03 15:00:00,93.11,93.28,93.03,93.26,26959.0,88.9705,89.1329,88.8941,89.1138,26959.0
2023-01-03 15:10:00,93.29,93.56,93.23,93.35,37562.0,89.1425,89.4005,89.0852,89.1998,37562.0
2023-01-03 15:20:00,93.33,93.33,93.11,93.25,47661.0,89.1807,89.1807,88.9705,89.1043,47661.0
2023-01-03 15:30:00,93.27,93.36,93.14,93.16,45944.0,89.1234,89.2094,88.9992,89.0183,45944.0
2023-01-03 15:40:00,93.15,93.19,92.98,93.09,70081.0,89.0087,89.0469,88.8463,88.9514,70081.0
2023-01-03 15:50:00,93.09,93.24,92.93,92.97,201012.0,88.9514,89.0947,88.7985,88.8367,201012.0
2023-01-04 09:30:00,94.56,95.45,94.23,95.38,62227.0,90.356,91.2065,90.0407,91.1396,62227.0
2023-01-04 09:40:00,95.36,95.79,95.35,95.71,54723.0,91.1205,91.5314,91.1109,91.4549,54723.0
2023-01-04 09:50:00,95.76,96.37,95.72,96.1,84357.0,91.5027,92.0856,91.4645,91.8276,84357.0
2023-01-04 10:00:00,96.06,96.06,95.02,95.22,55358.0,91.7893,91.7893,90.7956,90.9867,55358.0
2023-01-04 10:10:00,95.27,95.57,95.07,95.53,37430.0,91.0345,91.3211,90.8434,91.2829,37430.0
2023-01-04 10:20:00,95.58,95.91,95.45,95.91,23987.0,91.3307,91.646,91.2065,91.646,23987.0
2023-01-04 10:30:00,95.89,96.17,95.82,95.91,21476.0,91.6269,91.8945,91.56,91.646,21476.0
2023-01-04 10:40:00,95.88,96.35,95.72,96.26,37961.0,91.6174,92.0665,91.4645,91.9805,37961.0
2023-01-04 10:50:00,96.27,96.3,96.06,96.3,27369.0,91.99,92.0187,91.7893,92.0187,27369.0
2023-01-04 11:00:00,96.27,96.55,96.24,96.52,23238.0,91.99,92.2576,91.9613,92.2289,23238.0
2023-01-04 11:10:00,96.54,96.96,96.53,96.9,46833.0,92.248,92.6493,92.2385,92.592,46833.0
2023-01-04 11:20:00,96.89,97.16,96.83,97.15,29129.0,92.5824,92.8404,92.5251,92.8309,29129.0
2023-01-04 11:30:00,97.16,97.81,97.15,97.78,46258.0,92.8404,93.4615,92.8309,93.4329,46258.0
2023-01-04 11:40:00,97.78,97.78,97.54,97.62,36278.0,93.4329,93.4329,93.2035,93.28,36278.0
2023-01-04 11:50:00,97.63,97.98,97.61,97.96,32216.0,93.2895,93.624,93.2704,93.6049,32216.0
2023-01-04 12:00:00,97.97,97.98,97.63,97.66,47333.0,93.6144,93.624,93.2895,93.3182,47333.0
2023-01-04 12:10:00,97.66,97.8,97.61,97.66,30196.0,93.3182,93.452,93.2704,93.3182,30196.0
2023-01-04 12:20:00,97.64,97.81,97.62,97.62,24552.0,93.2991,93.4615,93.28,93.28,24552.0
2023-01-04 12:30:00,97.64,97.83,97.62,97.69,22401.0,93.2991,93.4807,93.28,93.3469,22401.0
2023-01-04 12:40:00,97.69,97.72,97.25,97.32,42094.0,93.3469,93.3755,92.9264,92.9933,42094.0
2023-01-04 12:50:00,97.38,97.42,97.09,97.14,35234.0,93.0507,93.0889,92.7736,92.8213,35234.0
2023-01-04 13:00:00,97.1,97.24,96.96,97.16,29766.0,92.7831,92.9169,92.6493,92.8404,29766.0
2023-01-04 13:10:00,97.16,97.36,97.13,97.36,26830.0,92.8404,93.0316,92.8118,93.0316,26830.0
2023-01-04 13:20:00,97.34,97.4,97.21,97.27,19329.0,93.0124,93.0698,92.8882,92.9456,19329.0
2023-01-04 13:30:00,97.24,97.45,97.16,97.42,38596.0,92.9169,93.1176,92.8404,93.0889,38596.0
2023-01-04 13:40:00,97.43,97.48,97.09,97.21,22941.0,93.0984,93.1462,92.7736,92.8882,22941.0
2023-01-04 13:50:00,97.2,97.22,96.61,96.78,28416.0,92.8787,92.8978,92.3149,92.4773,28416.0
2023-01-04 14:00:00,96.73,97.1,96.24,96.42,66014.0,92.4296,92.7831,91.9613,92.1333,66014.0
2023-01-04 14:10:00,96.45,97.19,96.44,97.11,32483.0,92.162,92.8691,92.1525,92.7927,32483.0
2023-01-04 14:20:00,97.08,97.09,96.09,96.19,39310.0,92.764,92.7736,91.818,91.9136,39310.0
2023-01-04 14:30:00,96.13,96.4,96.07,96.2,51178.0,91.8562,92.1142,91.7989,91.9231,51178.0
2023-01-04 14:40:00,96.2,96.49,96.12,96.33,25178.0,91.9231,92.2002,91.8467,92.0473,25178.0
2023-01-04 14:50:00,96.29,96.71,96.24,96.67,37048.0,92.0091,92.4105,91.9613,92.3722,37048.0
2023-01-04 15:00:00,96.65,96.86,96.55,96.69,17349.0,92.3531,92.5538,92.2576,92.3913,17349.0
2023-01-04 15:10:00,96.69,96.74,96.51,96.69,23858.0,92.3913,92.4391,92.2193,92.3913,23858.0
2023-01-04 15:20:00,96.69,96.74,96.37,96.39,40016.0,92.3913,92.4391,92.0856,92.1047,40016.0
2023-01-04 15:30:00,96.36,96.39,95.73,95.79,96493.0,92.076,92.1047,91.474,91.5314,96493.0
2023-01-04 15:40:00,95.8,95.8,95.42,95.77,125311.0,91.5409,91.5409,91.1778,91.5122,125311.0
2023-01-04 15:50:00,95.76,95.91,95.57,95.8,267946.0,91.5027,91.646,91.3211,91.5409,267946.0
2023-01-05 09:30:00,92.5,93.43,91.53,92.57,216095.0,88.3876,89.2763,87.4607,88.4545,216095.0
2023-01-05 09:40:00,92.66,93.34,92.48,93.22,86526.0,88.5405,89.1903,88.3685,89.0756,86526.0
2023-01-05 09:50:00,93.22,93.61,93.14,93.23,42982.0,89.0756,89.4483,88.9992,89.0852,42982.0
2023-01-05 10:00:00,93.22,93.27,92.53,92.97,65285.0,89.0756,89.1234,88.4163,88.8367,65285.0
2023-01-05 10:10:00,93.02,93.61,92.94,93.49,33915.0,88.8845,89.4483,88.8081,89.3336,33915.0
2023-01-05 10:20:00,93.44,93.46,93.15,93.32,33040.0,89.2858,89.3049,89.0087,89.1712,33040.0
2023-01-05 10:30:00,93.28,93.48,93.22,93.42,25323.0,89.1329,89.324,89.0756,89.2667,25323.0
2023-01-05 10:40:00,93.43,93.71,93.26,93.55,21800.0,89.2763,89.5438,89.1138,89.3909,21800.0
2023-01-05 10:50:00,93.59,93.62,93.15,93.24,24770.0,89.4292,89.4578,89.0087,89.0947,24770.0
2023-01-05 11:00:00,93.23,93.25,92.96,93.05,27388.0,89.0852,89.1043,88.8272,88.9132,27388.0
2023-01-05 11:10:00,93.06,93.22,92.93,93.16,34234.0,88.9227,89.0756,88.7985,89.0183,34234.0
2023-01-05 11:20:00,93.15,93.25,92.84,92.91,37700.0,89.0087,89.1043,88.7125,88.7794,37700.0
2023-01-05 11:30:00,92.91,93.16,92.89,93.1,65096.0,88.7794,89.0183,88.7603,88.9609,65096.0
2023-01-05 11:40:00,93.12,93.44,93.09,93.32,25796.0,88.9801,89.2858,88.9514,89.1712,25796.0
2023-01-05 11:50:00,93.3,93.3,93.05,93.11,21398.0,89.1521,89.1521,88.9132,88.9705,21398.0
2023-01-05 12:00:00,93.11,93.54,93.11,93.51,21100.0,88.9705,89.3814,88.9705,89.3527,21100.0
2023-01-05 12:10:00,93.53,93.65,93.35,93.44,32712.0,89.3718,89.4865,89.1998,89.2858,32712.0
2023-01-05 12:20:00,93.43,93.59,93.41,93.57,20712.0,89.2763,89.4292,89.2572,89.41,20712.0
2023-01-05 12:30:00,93.56,93.83,93.56,93.61,13679.0,89.4005,89.6585,89.4005,89.4483,13679.0
2023-01-05 12:40:00,93.59,93.62,93.47,93.59,13909.0,89.4292,89.4578,89.3145,89.4292,13909.0
2023-01-05 12:50:00,93.58,93.6,93.46,93.56,18982.0,89.4196,89.4387,89.3049,89.4005,18982.0
2023-01-05 13:00:00,93.53,93.77,93.53,93.76,24145.0,89.3718,89.6012,89.3718,89.5916,24145.0
2023-01-05 13:10:00,93.75,93.8,93.63,93.73,17659.0,89.582,89.6298,89.4674,89.5629,17659.0
2023-01-05 13:20:00,93.74,94.33,93.74,94.2,51056.0,89.5725,90.1363,89.5725,90.012,51056.0
2023-01-05 13:30:00,94.2,94.36,94.1,94.16,19092.0,90.012,90.1649,89.9165,89.9738,19092.0
2023-01-05 13:40:00,94.14,94.22,94.01,94.08,14812.0,89.9547,90.0312,89.8305,89.8974,14812.0
2023-01-05 13:50:00,94.08,94.25,93.97,93.97,17989.0,89.8974,90.0598,89.7923,89.7923,17989.0
2023-01-05 14:00:00,93.97,94.14,93.96,94.1,40841.0,89.7923,89.9547,89.7827,89.9165,40841.0
2023-01-05 14:10:00,94.1,94.11,93.69,93.94,27454.0,89.9165,89.926,89.5247,89.7636,27454.0
2023-01-05 14:20:00,93.96,94.11,93.88,93.88,19382.0,89.7827,89.926,89.7063,89.7063,19382.0
2023-01-05 14:30:00,93.91,94.11,93.79,93.97,23542.0,89.7349,89.926,89.6203,89.7923,23542.0
2023-01-05 14:40:00,94.0,94.01,93.8,93.91,28111.0,89.8209,89.8305,89.6298,89.7349,28111.0
2023-01-05 14:50:00,93.91,94.03,93.72,93.73,32944.0,89.7349,89.8496,89.5534,89.5629,32944.0
2023-01-05 15:00:00,93.72,93.73,93.49,93.61,28302.0,89.5534,89.5629,89.3336,89.4483,28302.0
2023-01-05 15:10:00,93.61,93.82,93.59,93.64,30805.0,89.4483,89.6489,89.4292,89.4769,30805.0
2023-01-05 15:20:00,93.62,93.64,93.41,93.55,67958.0,89.4578,89.4769,89.2572,89.3909,67958.0
2023-01-05 15:30:00,93.55,93.64,93.25,93.64,85300.0,89.3909,89.4769,89.1043,89.4769,85300.0
2023-01-05 15:40:00,93.63,93.73,93.57,93.69,160251.0,89.4674,89.5629,89.41,89.5247,160251.0
2023-01-05 15:50:00,93.7,94.04,93.65,93.99,326091.0,89.5343,89.8592,89.4865,89.8114,326091.0
2023-01-06 09:30:00,94.32,95.91,94.21,95.53,309965.0,90.1267,91.646,90.0216,91.2829,309965.0
2023-01-06 09:40:00,95.55,95.85,94.4,94.61,245255.0,91.302,91.5887,90.2031,90.4038,245255.0
2023-01-06 09:50:00,94.62,95.41,94.58,95.15,101403.0,90.4134,91.1682,90.3751,90.9198,101403.0
2023-01-06 10:00:00,95.18,96.1,95.18,96.04,88066.0,90.9485,91.8276,90.9485,91.7702,88066.0
2023-01-06 10:10:00,96.05,96.5,95.89,96.45,62654.0,91.7798,92.2098,91.6269,92.162,62654.0
2023-01-06 10:20:00,96.45,96.99,96.37,96.95,97023.0,92.162,92.678,92.0856,92.6398,97023.0
2023-01-06 10:30:00,97.0,97.53,96.82,97.41,99337.0,92.6876,93.194,92.5156,93.0793,99337.0
2023-01-06 10:40:00,97.45,97.7,97.36,97.64,64156.0,93.1176,93.3564,93.0316,93.2991,64156.0
2023-01-06 10:50:00,97.63,97.76,97.2,97.23,42748.0,93.2895,93.4138,92.8787,92.9073,42748.0
2023-01-06 11:00:00,97.23,97.29,97.07,97.27,29196.0,92.9073,92.9647,92.7544,92.9456,29196.0
2023-01-06 11:10:00,97.28,97.28,96.77,96.8,27710.0,92.9551,92.9551,92.4678,92.4964,27710.0
2023-01-06 11:20:00,96.8,97.0,96.66,96.79,36592.0,92.4964,92.6876,92.3627,92.4869,36592.0
2023-01-06 11:30:00,96.79,96.96,96.64,96.73,72875.0,92.4869,92.6493,92.3436,92.4296,72875.0
2023-01-06 11:40:00,96.76,96.79,96.37,96.63,36034.0,92.4582,92.4869,92.0856,92.334,36034.0
2023-01-06 11:50:00,96.63,96.85,96.62,96.7,54667.0,92.334,92.5442,92.3245,92.4009,54667.0
2023-01-06 12:00:00,96.75,97.02,96.75,96.91,13810.0,92.4487,92.7067,92.4487,92.6016,13810.0
2023-01-06 12:10:00,96.92,96.93,96.71,96.79,42861.0,92.6111,92.6207,92.4105,92.4869,42861.0
2023-01-06 12:20:00,96.79,96.94,96.33,96.4,16615.0,92.4869,92.6302,92.0473,92.1142,16615.0
2023-01-06 12:30:00,96.42,96.53,96.27,96.39,13438.0,92.1333,92.2385,91.99,92.1047,13438.0
2023-01-06 12:40:00,96.35,96.35,96.16,96.31,14399.0,92.0665,92.0665,91.8849,92.0282,14399.0
2023-01-06 12:50:00,96.33,96.5,96.31,96.41,22125.0,92.0473,92.2098,92.0282,92.1238,22125.0
2023-01-06 13:00:00,96.42,96.59,96.38,96.52,23710.0,92.1333,92.2958,92.0951,92.2289,23710.0
2023-01-06 13:10:00,96.52,96.58,96.24,96.24,30834.0,92.2289,92.2862,91.9613,91.9613,30834.0
2023-01-06 13:20:00,96.23,96.36,96.15,96.26,29454.0,91.9518,92.076,91.8753,91.9805,29454.0
2023-01-06 13:30:00,96.29,96.39,96.26,96.29,15395.0,92.0091,92.1047,91.9805,92.0091,15395.0
2023-01-06 13:40:00,96.3,96.44,96.2,96.23,16083.0,92.0187,92.1525,91.9231,91.9518,16083.0
2023-01-06 13:50:00,96.24,96.48,96.13,96.32,23565.0,91.9613,92.1907,91.8562,92.0378,23565.0
2023-01-06 14:00:00,96.3,96.32,96.16,96.17,14438.0,92.0187,92.0378,91.8849,91.8945,14438.0
2023-01-06 14:10:00,96.2,96.45,96.14,96.44,13754.0,91.9231,92.162,91.8658,92.1525,13754.0
2023-01-06 14:20:00,96.43,96.68,96.43,96.44,13208.0,92.1429,92.3818,92.1429,92.1525,13208.0
2023-01-06 14:30:00,96.45,96.77,96.45,96.77,11166.0,92.162,92.4678,92.162,92.4678,11166.0
2023-01-06 14:40:00,96.72,97.02,96.71,96.88,36533.0,92.42,92.7067,92.4105,92.5729,36533.0
2023-01-06 14:50:00,96.87,97.07,96.86,97.03,18437.0,92.5633,92.7544,92.5538,92.7162,18437.0
2023-01-06 15:00:00,97.01,97.35,97.01,97.27,23614.0,92.6971,93.022,92.6971,92.9456,23614.0
2023-01-06 15:10:00,97.27,97.28,96.92,96.93,40014.0,92.9456,92.9551,92.6111,92.6207,40014.0
2023-01-06 15:20:00,96.94,97.3,96.89,97.12,60449.0,92.6302,92.9742,92.5824,92.8022,60449.0
2023-01-06 15:30:00,97.12,97.25,97.04,97.23,55676.0,92.8022,92.9264,92.7258,92.9073,55676.0
2023-01-06 15:40:00,97.25,97.39,97.17,97.18,73411.0,92.9264,93.0602,92.85,92.8596,73411.0
2023-01-06 15:50:00,97.2,97.21,96.94,97.08,248833.0,92.8787,92.8882,92.6302,92.764,248833.0
2023-01-09 09:30:00,97.84,98.3,96.65,96.82,57026.0,93.4902,93.9298,92.3531,92.5156,57026.0
2023-01-09 09:40:00,96.84,97.51,96.58,97.42,40926.0,92.5347,93.1749,92.2862,93.0889,40926.0
2023-01-09 09:50:00,97.35,97.58,97.06,97.48,43644.0,93.022,93.2418,92.7449,93.1462,43644.0
2023-01-09 10:00:00,97.48,97.73,97.25,97.37,44839.0,93.1462,93.3851,92.9264,93.0411,44839.0
2023-01-09 10:10:00,97.37,97.74,97.32,97.66,76787.0,93.0411,93.3947,92.9933,93.3182,76787.0
2023-01-09 10:20:00,97.64,97.7,97.41,97.59,25035.0,93.2991,93.3564,93.0793,93.2513,25035.0
2023-01-09 10:30:00,97.61,98.23,97.58,97.88,51440.0,93.2704,93.8629,93.2418,93.5284,51440.0
2023-01-09 10:40:00,97.89,98.19,97.83,98.04,28569.0,93.538,93.8247,93.4807,93.6813,28569.0
2023-01-09 10:50:00,98.04,98.13,97.85,97.86,37568.0,93.6813,93.7673,93.4998,93.5093,37568.0
2023-01-09 11:00:00,97.87,98.11,97.74,98.09,39018.0,93.5189,93.7482,93.3947,93.7291,39018.0
2023-01-09 11:10:00,98.1,98.3,97.95,98.22,43844.0,93.7387,93.9298,93.5953,93.8533,43844.0
2023-01-09 11:20:00,98.22,98.31,98.0,98.26,36441.0,93.8533,93.9393,93.6431,93.8915,36441.0
2023-01-09 11:30:00,98.23,98.35,98.04,98.14,72683.0,93.8629,93.9775,93.6813,93.7769,72683.0
2023-01-09 11:40:00,98.14,98.48,98.06,98.45,43195.0,93.7769,94.1018,93.7004,94.0731,43195.0
2023-01-09 11:50:00,98.48,98.51,98.33,98.48,35723.0,94.1018,94.1304,93.9584,94.1018,35723.0
2023-01-09 12:00:00,98.48,98.66,98.38,98.57,33761.0,94.1018,94.2738,94.0062,94.1878,33761.0
2023-01-09 12:10:00,98.6,98.73,98.49,98.53,36258.0,94.2164,94.3406,94.1113,94.1495,36258.0
2023-01-09 12:20:00,98.54,98.78,98.54,98.74,40822.0,94.1591,94.3884,94.1591,94.3502,40822.0
2023-01-09 12:30:00,98.74,98.82,98.5,98.56,126201.0,94.3502,94.4266,94.1209,94.1782,126201.0
2023-01-09 12:40:00,98.58,98.77,98.56,98.66,71001.0,94.1973,94.3789,94.1782,94.2738,71001.0
2023-01-09 12:50:00,98.66,98.98,98.62,98.89,40937.0,94.2738,94.5795,94.2355,94.4935,40937.0
2023-01-09 13:00:00,98.89,98.89,98.51,98.65,35845.0,94.4935,94.4935,94.1304,94.2642,35845.0
2023-01-09 13:10:00,98.65,99.09,98.51,99.07,41309.0,94.2642,94.6846,94.1304,94.6655,41309.0
2023-01-09 13:20:00,99.07,99.33,98.95,99.31,48646.0,94.6655,94.914,94.5509,94.8949,48646.0
2023-01-09 13:30:00,99.3,99.43,98.91,99.05,40803.0,94.8853,95.0095,94.5126,94.6464,40803.0
2023-01-09 13:40:00,99.04,99.05,98.7,98.81,31208.0,94.6369,94.6464,94.312,94.4171,31208.0
2023-01-09 13:50:00,98.8,99.04,98.73,98.97,39420.0,94.4075,94.6369,94.3406,94.57,39420.0
2023-01-09 14:00:00,98.97,99.1,98.7,98.85,48609.0,94.57,94.6942,94.312,94.4553,48609.0
2023-01-09 14:10:00,98.85,99.03,98.73,98.77,39214.0,94.4553,94.6273,94.3406,94.3789,39214.0
2023-01-09 14:20:00,98.76,98.93,98.63,98.73,30422.0,94.3693,94.5318,94.2451,94.3406,30422.0
2023-01-09 14:30:00,98.72,98.74,98.56,98.59,33195.0,94.3311,94.3502,94.1782,94.2069,33195.0
2023-01-09 14:40:00,98.6,98.89,98.58,98.88,42888.0,94.2164,94.4935,94.1973,94.484,42888.0
2023-01-09 14:50:00,98.88,98.89,98.52,98.54,36642.0,94.484,94.4935,94.14,94.1591,36642.0
2023-01-09 15:00:00,98.54,98.75,98.53,98.7,47301.0,94.1591,94.3598,94.1495,94.312,47301.0
2023-01-09 15:10:00,98.71,98.75,98.54,98.59,94326.0,94.3215,94.3598,94.1591,94.2069,94326.0
2023-01-09 15:20:00,98.6,98.62,98.39,98.41,94082.0,94.2164,94.2355,94.0158,94.0349,94082.0
2023-01-09 15:30:00,98.41,98.45,97.9,97.98,84033.0,94.0349,94.0731,93.5475,93.624,84033.0
2023-01-09 15:40:00,97.99,98.04,97.75,97.82,71647.0,93.6335,93.6813,93.4042,93.4711,71647.0
2023-01-09 15:50:00,97.84,98.12,97.45,97.45,430589.0,93.4902,93.7578,93.1176,93.1176,430589.0
2023-01-10 09:30:00,96.6,96.71,96.17,96.43,117734.0,92.3053,92.4105,91.8945,92.1429,117734.0
2023-01-10 09:40:00,96.39,96.39,95.75,96.11,91715.0,92.1047,92.1047,91.4931,91.8371,91715.0
2023-01-10 09:50:00,96.03,96.32,95.68,95.73,60261.0,91.7607,92.0378,91.4262,91.474,60261.0
2023-01-10 10:00:00,95.69,95.92,95.68,95.8,47832.0,91.4358,91.6556,91.4262,91.5409,47832.0
2023-01-10 10:10:00,95.75,96.45,95.61,96.16,56579.0,91.4931,92.162,91.3594,91.8849,56579.0
2023-01-10 10:20:00,96.1,96.28,95.78,95.91,39671.0,91.8276,91.9996,91.5218,91.646,39671.0
2023-01-10 10:30:00,95.91,95.95,95.45,95.45,133711.0,91.646,91.6842,91.2065,91.2065,133711.0
2023-01-10 10:40:00,95.39,95.83,95.35,95.63,56024.0,91.1491,91.5696,91.1109,91.3785,56024.0
2023-01-10 10:50:00,95.64,96.49,95.61,96.45,35058.0,91.388,92.2002,91.3594,92.162,35058.0
2023-01-10 11:00:00,96.42,96.83,96.2,96.68,31796.0,92.1333,92.5251,91.9231,92.3818,31796.0
2023-01-10 11:10:00,96.66,96.89,96.56,96.71,24240.0,92.3627,92.5824,92.2671,92.4105,24240.0
2023-01-10 11:20:00,96.73,97.11,96.71,96.75,27351.0,92.4296,92.7927,92.4105,92.4487,27351.0
2023-01-10 11:30:00,96.73,96.82,96.49,96.68,38810.0,92.4296,92.5156,92.2002,92.3818,38810.0
2023-01-10 11:40:00,96.68,96.91,96.63,96.89,31723.0,92.3818,92.6016,92.334,92.5824,31723.0
2023-01-10 11:50:00,96.89,96.95,96.77,96.91,17126.0,92.5824,92.6398,92.4678,92.6016,17126.0
2023-01-10 12:00:00,96.9,96.96,96.61,96.92,41581.0,92.592,92.6493,92.3149,92.6111,41581.0
2023-01-10 12:10:00,96.96,97.08,96.8,96.82,19327.0,92.6493,92.764,92.4964,92.5156,19327.0
2023-01-10 12:20:00,96.84,97.22,96.77,97.02,25099.0,92.5347,92.8978,92.4678,92.7067,25099.0
2023-01-10 12:30:00,97.03,97.1,96.84,97.05,32852.0,92.7162,92.7831,92.5347,92.7353,32852.0
2023-01-10 12:40:00,97.03,97.15,96.83,96.93,34959.0,92.7162,92.8309,92.5251,92.6207,34959.0
2023-01-10 12:50:00,96.94,97.1,96.86,96.93,26370.0,92.6302,92.7831,92.5538,92.6207,26370.0
2023-01-10 13:00:00,96.92,97.06,96.79,97.04,20503.0,92.6111,92.7449,92.4869,92.7258,20503.0
2023-01-10 13:10:00,97.05,97.1,96.84,96.95,29234.0,92.7353,92.7831,92.5347,92.6398,29234.0
2023-01-10 13:20:00,96.95,97.3,96.94,97.29,19212.0,92.6398,92.9742,92.6302,92.9647,19212.0
2023-01-10 13:30:00,97.28,97.65,97.22,97.56,42835.0,92.9551,93.3087,92.8978,93.2227,42835.0
2023-01-10 13:40:00,97.55,97.59,97.28,97.59,37476.0,93.2131,93.2513,92.9551,93.2513,37476.0
2023-01-10 13:50:00,97.63,97.78,97.6,97.76,40102.0,93.2895,93.4329,93.2609,93.4138,40102.0
2023-01-10 14:00:00,97.78,97.92,97.75,97.89,40010.0,93.4329,93.5667,93.4042,93.538,40010.0
2023-01-10 14:10:00,97.89,98.25,97.89,98.19,45486.0,93.538,93.882,93.538,93.8247,45486.0
2023-01-10 14:20:00,98.19,98.2,97.89,97.98,24384.0,93.8247,93.8342,93.538,93.624,24384.0
2023-01-10 14:30:00,97.99,98.13,97.93,97.95,38637.0,93.6335,93.7673,93.5762,93.5953,38637.0
2023-01-10 14:40:00,97.93,98.04,97.79,98.0,24257.0,93.5762,93.6813,93.4424,93.6431,24257.0
2023-01-10 14:50:00,98.01,98.16,97.87,98.11,34989.0,93.6527,93.796,93.5189,93.7482,34989.0
2023-01-10 15:00:00,98.1,98.13,97.93,98.04,32573.0,93.7387,93.7673,93.5762,93.6813,32573.0
2023-01-10 15:10:00,98.04,98.31,97.97,98.25,37474.0,93.6813,93.9393,93.6144,93.882,37474.0
2023-01-10 15:20:00,98.24,98.24,97.92,97.95,42687.0,93.8724,93.8724,93.5667,93.5953,42687.0
2023-01-10 15:30:00,97.93,98.08,97.81,98.0,64645.0,93.5762,93.7195,93.4615,93.6431,64645.0
2023-01-10 15:40:00,98.0,98.15,97.95,98.12,69556.0,93.6431,93.7864,93.5953,93.7578,69556.0
2023-01-10 15:50:00,98.12,98.53,98.12,98.49,165392.0,93.7578,94.1495,93.7578,94.1113,165392.0
2023-01-11 09:30:00,99.23,99.72,98.82,99.69,112095.0,94.8184,95.2866,94.4266,95.258,112095.0
2023-01-11 09:40:00,99.69,99.99,99.46,99.91,55063.0,95.258,95.5446,95.0382,95.4682,55063.0
2023-01-11 09:50:00,99.9,100.26,99.88,100.01,44791.0,95.4586,95.8026,95.4395,95.5637,44791.0
2023-01-11 10:00:00,100.04,100.14,99.67,99.84,52285.0,95.5924,95.688,95.2389,95.4013,52285.0
2023-01-11 10:10:00,99.86,99.96,99.58,99.66,56742.0,95.4204,95.516,95.1529,95.2293,56742.0
2023-01-11 10:20:00,99.67,99.82,99.51,99.81,30785.0,95.2389,95.3822,95.086,95.3726,30785.0
2023-01-11 10:30:00,99.78,99.81,99.19,99.48,28000.0,95.344,95.3726,94.7802,95.0573,28000.0
2023-01-11 10:40:00,99.56,99.63,99.37,99.5,22905.0,95.1337,95.2006,94.9522,95.0764,22905.0
2023-01-11 10:50:00,99.5,99.62,99.3,99.32,57892.0,95.0764,95.1911,94.8853,94.9044,57892.0
2023-01-11 11:00:00,99.31,99.78,99.3,99.74,51732.0,94.8949,95.344,94.8853,95.3057,51732.0
2023-01-11 11:10:00,99.76,100.2,99.76,100.19,74205.0,95.3249,95.7453,95.3249,95.7357,74205.0
2023-01-11 11:20:00,100.2,100.53,100.19,100.53,60095.0,95.7453,96.0606,95.7357,96.0606,60095.0
2023-01-11 11:30:00,100.52,100.89,100.5,100.85,76726.0,96.0511,96.4046,96.032,96.3664,76726.0
2023-01-11 11:40:00,100.83,101.24,100.78,101.05,85288.0,96.3473,96.7391,96.2995,96.5575,85288.0
2023-01-11 11:50:00,101.04,101.3,101.04,101.28,50947.0,96.5479,96.7964,96.5479,96.7773,50947.0
2023-01-11 12:00:00,101.29,101.48,101.25,101.46,60088.0,96.7868,96.9684,96.7486,96.9493,60088.0
2023-01-11 12:10:00,101.46,101.85,101.44,101.71,98660.0,96.9493,97.3219,96.9302,97.1882,98660.0
2023-01-11 12:20:00,101.72,102.1,101.7,101.97,81979.0,97.1977,97.5608,97.1786,97.4366,81979.0
2023-01-11 12:30:00,101.99,102.23,101.71,102.18,65098.0,97.4557,97.685,97.1882,97.6373,65098.0
2023-01-11 12:40:00,102.16,102.38,101.99,102.01,46827.0,97.6182,97.8284,97.4557,97.4748,46827.0
2023-01-11 12:50:00,102.02,102.36,101.89,102.23,40697.0,97.4844,97.8093,97.3602,97.685,40697.0
2023-01-11 13:00:00,102.24,102.59,102.23,102.59,51737.0,97.6946,98.029,97.685,98.029,51737.0
2023-01-11 13:10:00,102.57,102.68,102.41,102.55,50931.0,98.0099,98.115,97.857,97.9908,50931.0
2023-01-11 13:20:00,102.54,102.58,102.27,102.52,39104.0,97.9813,98.0195,97.7233,97.9621,39104.0
2023-01-11 13:30:00,102.53,102.55,102.3,102.32,24110.0,97.9717,97.9908,97.7519,97.771,24110.0
2023-01-11 13:40:00,102.27,102.27,101.84,101.92,45340.0,97.7233,97.7233,97.3124,97.3888,45340.0
2023-01-11 13:50:00,101.87,101.94,101.8,101.8,13602.0,97.341,97.4079,97.2742,97.2742,13602.0
2023-01-11 14:00:00,101.82,101.82,101.2,101.38,57208.0,97.2933,97.2933,96.7008,96.8728,57208.0
2023-01-11 14:10:00,101.4,101.44,101.11,101.19,38518.0,96.8919,96.9302,96.6148,96.6913,38518.0
2023-01-11 14:20:00,101.21,101.57,101.21,101.49,17535.0,96.7104,97.0544,96.7104,96.9779,17535.0
2023-01-11 14:30:00,101.5,101.58,101.43,101.43,10379.0,96.9875,97.0639,96.9206,96.9206,10379.0
2023-01-11 14:40:00,101.43,101.59,101.31,101.31,16083.0,96.9206,97.0735,96.8059,96.8059,16083.0
2023-01-11 14:50:00,101.3,101.36,101.11,101.33,16232.0,96.7964,96.8537,96.6148,96.8251,16232.0
2023-01-11 15:00:00,101.36,101.56,101.3,101.48,32206.0,96.8537,97.0448,96.7964,96.9684,32206.0
2023-01-11 15:10:00,101.5,101.64,101.45,101.45,30040.0,96.9875,97.1213,96.9397,96.9397,30040.0
2023-01-11 15:20:00,101.44,101.62,101.39,101.39,60718.0,96.9302,97.1022,96.8824,96.8824,60718.0
2023-01-11 15:30:00,101.39,101.39,101.08,101.24,78116.0,96.8824,96.8824,96.5862,96.7391,78116.0
2023-01-11 15:40:00,101.24,101.52,101.2,101.52,129965.0,96.7391,97.0066,96.7008,97.0066,129965.0
2023-01-11 15:50:00,101.5,101.88,101.34,101.79,350047.0,96.9875,97.3506,96.8346,97.2646,350047.0
2023-01-12 09:30:00,102.62,102.83,101.13,101.47,87688.0,98.0577,98.2584,96.6339,96.9588,87688.0
2023-01-12 09:40:00,101.5,101.51,99.92,99.98,73732.0,96.9875,96.9971,95.4777,95.5351,73732.0
2023-01-12 09:50:00,99.98,100.29,99.67,100.05,81115.0,95.5351,95.8313,95.2389,95.602,81115.0
2023-01-12 10:00:00,100.09,100.66,100.05,100.4,57371.0,95.6402,96.1848,95.602,95.9364,57371.0
2023-01-12 10:10:00,100.39,100.83,100.33,100.54,25038.0,95.9268,96.3473,95.8695,96.0702,25038.0
2023-01-12 10:20:00,100.63,100.65,100.34,100.6,44986.0,96.1562,96.1753,95.8791,96.1275,44986.0
2023-01-12 10:30:00,100.59,100.88,100.23,100.8,47088.0,96.118,96.3951,95.774,96.3186,47088.0
2023-01-12 10:40:00,100.82,100.85,100.3,100.44,22614.0,96.3377,96.3664,95.8408,95.9746,22614.0
2023-01-12 10:50:00,100.41,100.81,100.32,100.53,37542.0,95.946,96.3282,95.86,96.0606,37542.0
2023-01-12 11:00:00,100.53,100.53,100.2,100.37,18175.0,96.0606,96.0606,95.7453,95.9077,18175.0
2023-01-12 11:10:00,100.39,100.89,100.37,100.83,32942.0,95.9268,96.4046,95.9077,96.3473,32942.0
2023-01-12 11:20:00,100.8,100.85,100.49,100.73,23356.0,96.3186,96.3664,96.0224,96.2517,23356.0
2023-01-12 11:30:00,100.74,100.75,100.45,100.58,19013.0,96.2613,96.2708,95.9842,96.1084,19013.0
2023-01-12 11:40:00,100.63,100.87,100.58,100.71,17743.0,96.1562,96.3855,96.1084,96.2326,17743.0
2023-01-12 11:50:00,100.63,100.87,100.45,100.82,39937.0,96.1562,96.3855,95.9842,96.3377,39937.0
2023-01-12 12:00:00,100.79,100.98,100.75,100.91,18139.0,96.3091,96.4906,96.2708,96.4237,18139.0
2023-01-12 12:10:00,100.95,101.19,100.9,101.14,17616.0,96.4619,96.6913,96.4142,96.6435,17616.0
2023-01-12 12:20:00,101.16,101.3,100.97,101.21,49662.0,96.6626,96.7964,96.4811,96.7104,49662.0
2023-01-12 12:30:00,101.23,101.25,101.06,101.08,22222.0,96.7295,96.7486,96.5671,96.5862,22222.0
2023-01-12 12:40:00,101.08,101.21,100.98,101.11,19469.0,96.5862,96.7104,96.4906,96.6148,19469.0
2023-01-12 12:50:00,101.12,101.15,100.86,100.87,29472.0,96.6244,96.6531,96.3759,96.3855,29472.0
2023-01-12 13:00:00,100.86,100.99,100.74,100.98,48332.0,96.3759,96.5002,96.2613,96.4906,48332.0
2023-01-12 13:10:00,100.98,101.13,100.85,101.12,20248.0,96.4906,96.6339,96.3664,96.6244,20248.0
2023-01-12 13:20:00,101.14,101.22,100.47,100.5,25424.0,96.6435,96.7199,96.0033,96.032,25424.0
2023-01-12 13:30:00,100.53,100.83,100.4,100.77,21786.0,96.0606,96.3473,95.9364,96.2899,21786.0
2023-01-12 13:40:00,100.78,100.85,100.7,100.76,11828.0,96.2995,96.3664,96.2231,96.2804,11828.0
2023-01-12 13:50:00,100.75,100.99,100.74,100.96,27017.0,96.2708,96.5002,96.2613,96.4715,27017.0
2023-01-12 14:00:00,100.92,101.14,100.76,100.95,40791.0,96.4333,96.6435,96.2804,96.4619,40791.0
2023-01-12 14:10:00,100.98,101.04,100.8,100.81,22654.0,96.4906,96.5479,96.3186,96.3282,22654.0
2023-01-12 14:20:00,100.8,100.96,100.6,100.85,68314.0,96.3186,96.4715,96.1275,96.3664,68314.0
2023-01-12 14:30:00,100.86,101.03,100.69,101.03,14205.0,96.3759,96.5384,96.2135,96.5384,14205.0
2023-01-12 14:40:00,101.04,101.3,100.95,101.14,23585.0,96.5479,96.7964,96.4619,96.6435,23585.0
2023-01-12 14:50:00,101.12,101.12,100.85,101.0,22888.0,96.6244,96.6244,96.3664,96.5097,22888.0
2023-01-12 15:00:00,100.99,101.2,100.93,100.95,29996.0,96.5002,96.7008,96.4428,96.4619,29996.0
2023-01-12 15:10:00,100.93,101.1,100.75,101.0,25969.0,96.4428,96.6053,96.2708,96.5097,25969.0
2023-01-12 15:20:00,100.99,101.2,100.99,101.07,26710.0,96.5002,96.7008,96.5002,96.5766,26710.0
2023-01-12 15:30:00,101.07,101.18,100.86,100.89,36818.0,96.5766,96.6817,96.3759,96.4046,36818.0
2023-01-12 15:40:00,100.9,101.02,100.69,100.77,72154.0,96.4142,96.5288,96.2135,96.2899,72154.0
2023-01-12 15:50:00,100.75,101.12,100.72,101.02,233255.0,96.2708,96.6244,96.2422,96.5288,233255.0
2023-01-13 09:30:00,99.41,100.06,98.63,99.46,111293.0,94.9904,95.6115,94.2451,95.0382,111293.0
2023-01-13 09:40:00,99.47,99.8,99.45,99.73,47015.0,95.0477,95.3631,95.0286,95.2962,47015.0
2023-01-13 09:50:00,99.76,100.35,99.76,99.91,86805.0,95.3249,95.8886,95.3249,95.4682,86805.0
2023-01-13 10:00:00,99.96,100.18,99.64,99.65,23359.0,95.516,95.7262,95.2102,95.2197,23359.0
2023-01-13 10:10:00,99.67,100.1,99.67,99.94,30244.0,95.2389,95.6497,95.2389,95.4969,30244.0
2023-01-13 10:20:00,99.96,100.27,99.91,100.24,33083.0,95.516,95.8122,95.4682,95.7835,33083.0
2023-01-13 10:30:00,100.25,100.47,100.05,100.32,40743.0,95.7931,96.0033,95.602,95.86,40743.0
2023-01-13 10:40:00,100.34,101.05,100.34,101.02,36930.0,95.8791,96.5575,95.8791,96.5288,36930.0
2023-01-13 10:50:00,101.03,101.46,100.95,101.31,63477.0,96.5384,96.9493,96.4619,96.8059,63477.0
2023-01-13 11:00:00,101.32,101.55,101.21,101.36,33668.0,96.8155,97.0353,96.7104,96.8537,33668.0
2023-01-13 11:10:00,101.36,101.4,101.03,101.18,24324.0,96.8537,96.8919,96.5384,96.6817,24324.0
2023-01-13 11:20:00,101.19,101.9,101.19,101.89,46266.0,96.6913,97.3697,96.6913,97.3602,46266.0
2023-01-13 11:30:00,101.9,101.95,101.67,101.79,32594.0,97.3697,97.4175,97.1499,97.2646,32594.0
2023-01-13 11:40:00,101.81,102.19,101.77,102.17,48757.0,97.2837,97.6468,97.2455,97.6277,48757.0
2023-01-13 11:50:00,102.17,102.69,102.12,102.67,105587.0,97.6277,98.1246,97.5799,98.1055,105587.0
2023-01-13 12:00:00,102.66,103.14,102.64,103.13,130643.0,98.0959,98.5546,98.0768,98.545,130643.0
2023-01-13 12:10:00,103.14,103.35,103.02,103.2,64784.0,98.5546,98.7552,98.4399,98.6119,64784.0
2023-01-13 12:20:00,103.16,103.36,102.85,102.9,61366.0,98.5737,98.7648,98.2775,98.3253,61366.0
2023-01-13 12:30:00,102.9,103.1,102.71,102.73,26755.0,98.3253,98.5164,98.1437,98.1628,26755.0
2023-01-13 12:40:00,102.73,103.06,102.72,102.9,30986.0,98.1628,98.4781,98.1533,98.3253,30986.0
2023-01-13 12:50:00,102.88,103.03,102.83,102.96,26700.0,98.3061,98.4495,98.2584,98.3826,26700.0
2023-01-13 13:00:00,102.95,102.99,102.83,102.86,21797.0,98.373,98.4113,98.2584,98.287,21797.0
2023-01-13 13:10:00,102.86,102.92,102.66,102.78,44398.0,98.287,98.3444,98.0959,98.2106,44398.0
2023-01-13 13:20:00,102.78,102.85,102.61,102.7,22253.0,98.2106,98.2775,98.0481,98.1341,22253.0
2023-01-13 13:30:00,102.72,102.79,102.47,102.47,24497.0,98.1533,98.2201,97.9144,97.9144,24497.0
2023-01-13 13:40:00,102.48,102.78,102.48,102.67,19602.0,97.9239,98.2106,97.9239,98.1055,19602.0
2023-01-13 13:50:00,102.69,102.76,102.45,102.54,21284.0,98.1246,98.1915,97.8953,97.9813,21284.0
2023-01-13 14:00:00,102.56,102.68,102.5,102.51,29343.0,98.0004,98.115,97.943,97.9526,29343.0
2023-01-13 14:10:00,102.51,102.72,102.41,102.69,23429.0,97.9526,98.1533,97.857,98.1246,23429.0
2023-01-13 14:20:00,102.66,102.66,102.41,102.45,20725.0,98.0959,98.0959,97.857,97.8953,20725.0
2023-01-13 14:30:00,102.46,102.54,102.27,102.48,24468.0,97.9048,97.9813,97.7233,97.9239,24468.0
2023-01-13 14:40:00,102.49,102.65,102.45,102.64,33479.0,97.9335,98.0864,97.8953,98.0768,33479.0
2023-01-13 14:50:00,102.64,102.67,102.4,102.64,39344.0,98.0768,98.1055,97.8475,98.0768,39344.0
2023-01-13 15:00:00,102.62,102.82,102.54,102.8,31448.0,98.0577,98.2488,97.9813,98.2297,31448.0
2023-01-13 15:10:00,102.81,102.89,102.7,102.7,48018.0,98.2393,98.3157,98.1341,98.1341,48018.0
2023-01-13 15:20:00,102.69,102.91,102.67,102.87,61044.0,98.1246,98.3348,98.1055,98.2966,61044.0
2023-01-13 15:30:00,102.87,103.06,102.82,103.06,77008.0,98.2966,98.4781,98.2488,98.4781,77008.0
2023-01-13 15:40:00,103.06,103.08,102.76,102.87,120512.0,98.4781,98.4973,98.1915,98.2966,120512.0
2023-01-13 15:50:00,102.87,102.88,102.64,102.84,200184.0,98.2966,98.3061,98.0768,98.2679,200184.0
2023-01-17 09:30:00,103.0,103.5,102.38,102.5,65716.0,98.4208,98.8986,97.8284,97.943,65716.0
2023-01-17 09:40:00,102.48,102.88,102.37,102.45,45654.0,97.9239,98.3061,97.8188,97.8953,45654.0
2023-01-17 09:50:00,102.45,102.98,102.4,102.8,43884.0,97.8953,98.4017,97.8475,98.2297,43884.0
2023-01-17 10:00:00,102.84,103.47,102.84,103.18,31638.0,98.2679,98.8699,98.2679,98.5928,31638.0
2023-01-17 10:10:00,103.2,103.53,103.07,103.48,29814.0,98.6119,98.9272,98.4877,98.8795,29814.0
2023-01-17 10:20:00,103.49,104.0,103.49,103.9,40455.0,98.889,99.3763,98.889,99.2808,40455.0
2023-01-17 10:30:00,103.92,103.93,103.25,103.29,43638.0,99.2999,99.3095,98.6597,98.6979,43638.0
2023-01-17 10:40:00,103.28,103.63,103.14,103.57,44986.0,98.6884,99.0228,98.5546,98.9655,44986.0
2023-01-17 10:50:00,103.59,103.82,103.39,103.77,65689.0,98.9846,99.2044,98.7935,99.1566,65689.0
2023-01-17 11:00:00,103.79,103.79,103.13,103.23,34002.0,99.1757,99.1757,98.545,98.6406,34002.0
2023-01-17 11:10:00,103.22,103.26,102.75,103.12,46367.0,98.631,98.6692,98.1819,98.5355,46367.0
2023-01-17 11:20:00,103.12,103.32,102.97,103.32,29530.0,98.5355,98.7266,98.3921,98.7266,29530.0
2023-01-17 11:30:00,103.34,103.45,103.16,103.36,34438.0,98.7457,98.8508,98.5737,98.7648,34438.0
2023-01-17 11:40:00,103.4,103.57,103.37,103.42,35828.0,98.803,98.9655,98.7744,98.8221,35828.0
2023-01-17 11:50:00,103.41,103.52,103.21,103.5,26246.0,98.8126,98.9177,98.6215,98.8986,26246.0
2023-01-17 12:00:00,103.53,103.53,103.33,103.42,44252.0,98.9272,98.9272,98.7361,98.8221,44252.0
2023-01-17 12:10:00,103.41,103.41,103.21,103.24,28517.0,98.8126,98.8126,98.6215,98.6501,28517.0
2023-01-17 12:20:00,103.26,103.36,103.13,103.23,21280.0,98.6692,98.7648,98.545,98.6406,21280.0
2023-01-17 12:30:00,103.23,103.5,103.23,103.47,47665.0,98.6406,98.8986,98.6406,98.8699,47665.0
2023-01-17 12:40:00,103.47,103.54,103.28,103.53,32072.0,98.8699,98.9368,98.6884,98.9272,32072.0
2023-01-17 12:50:00,103.54,103.69,103.51,103.66,41949.0,98.9368,99.0801,98.9081,99.0515,41949.0
2023-01-17 13:00:00,103.67,103.9,103.64,103.74,25663.0,99.061,99.2808,99.0324,99.1279,25663.0
2023-01-17 13:10:00,103.72,103.78,103.62,103.71,27303.0,99.1088,99.1661,99.0132,99.0992,27303.0
2023-01-17 13:20:00,103.7,103.71,103.52,103.57,21360.0,99.0897,99.0992,98.9177,98.9655,21360.0
2023-01-17 13:30:00,103.58,103.72,103.52,103.72,23651.0,98.975,99.1088,98.9177,99.1088,23651.0
2023-01-17 13:40:00,103.72,103.98,103.71,103.98,38282.0,99.1088,99.3572,99.0992,99.3572,38282.0
2023-01-17 13:50:00,103.97,103.98,103.69,103.85,30198.0,99.3477,99.3572,99.0801,99.233,30198.0
2023-01-17 14:00:00,103.83,103.92,103.81,103.92,27351.0,99.2139,99.2999,99.1948,99.2999,27351.0
2023-01-17 14:10:00,103.93,103.95,103.36,103.48,37056.0,99.3095,99.3286,98.7648,98.8795,37056.0
2023-01-17 14:20:00,103.47,103.48,103.28,103.37,28377.0,98.8699,98.8795,98.6884,98.7744,28377.0
2023-01-17 14:30:00,103.38,103.81,103.38,103.81,33471.0,98.7839,99.1948,98.7839,99.1948,33471.0
2023-01-17 14:40:00,103.81,103.96,103.79,103.96,41766.0,99.1948,99.3381,99.1757,99.3381,41766.0
2023-01-17 14:50:00,103.97,104.0,103.77,103.98,60104.0,99.3477,99.3763,99.1566,99.3572,60104.0
2023-01-17 15:00:00,104.0,104.34,103.98,104.29,138233.0,99.3763,99.7012,99.3572,99.6535,138233.0
2023-01-17 15:10:00,104.29,104.35,103.88,103.88,54700.0,99.6535,99.7108,99.2617,99.2617,54700.0
2023-01-17 15:20:00,103.87,104.11,103.86,104.1,52843.0,99.2521,99.4815,99.2426,99.4719,52843.0
2023-01-17 15:30:00,104.1,104.18,103.95,103.96,79225.0,99.4719,99.5483,99.3286,99.3381,79225.0
2023-01-17 15:40:00,103.97,104.07,103.46,103.48,158230.0,99.3477,99.4432,98.8604,98.8795,158230.0
2023-01-17 15:50:00,103.45,103.78,103.45,103.66,327312.0,98.8508,99.1661,98.8508,99.0515,327312.0
2023-01-18 09:30:00,103.35,104.31,103.3,103.84,56174.0,98.7552,99.6726,98.7075,99.2235,56174.0
2023-01-18 09:40:00,103.99,104.23,103.82,104.14,18003.0,99.3668,99.5961,99.2044,99.5101,18003.0
2023-01-18 09:50:00,104.23,104.53,104.23,104.37,13801.0,99.5961,99.8828,99.5961,99.7299,13801.0
2023-01-18 10:00:00,104.38,104.64,104.15,104.16,14727.0,99.7395,99.9879,99.5197,99.5292,14727.0
2023-01-18 10:10:00,104.19,104.19,103.56,103.63,20254.0,99.5579,99.5579,98.9559,99.0228,20254.0
2023-01-18 10:20:00,103.65,104.01,103.65,104.0,25248.0,99.0419,99.3859,99.0419,99.3763,25248.0
2023-01-18 10:30:00,103.97,104.02,103.56,103.58,42638.0,99.3477,99.3955,98.9559,98.975,42638.0
2023-01-18 10:40:00,103.59,103.73,103.49,103.65,43977.0,98.9846,99.1184,98.889,99.0419,43977.0
2023-01-18 10:50:00,103.63,103.63,102.96,103.23,38571.0,99.0228,99.0228,98.3826,98.6406,38571.0
2023-01-18 11:00:00,103.15,103.27,102.61,102.78,31985.0,98.5641,98.6788,98.0481,98.2106,31985.0
2023-01-18 11:10:00,102.75,102.79,102.51,102.64,22326.0,98.1819,98.2201,97.9526,98.0768,22326.0
2023-01-18 11:20:00,102.58,102.61,102.25,102.27,26392.0,98.0195,98.0481,97.7042,97.7233,26392.0
2023-01-18 11:30:00,102.25,102.53,102.23,102.38,46613.0,97.7042,97.9717,97.685,97.8284,46613.0
2023-01-18 11:40:00,102.34,102.41,102.14,102.37,33999.0,97.7902,97.857,97.599,97.8188,33999.0
2023-01-18 11:50:00,102.34,102.59,102.1,102.58,26854.0,97.7902,98.029,97.5608,98.0195,26854.0
2023-01-18 12:00:00,102.64,102.74,102.43,102.58,13398.0,98.0768,98.1724,97.8761,98.0195,13398.0
2023-01-18 12:10:00,102.56,102.85,102.34,102.36,20051.0,98.0004,98.2775,97.7902,97.8093,20051.0
2023-01-18 12:20:00,102.36,102.37,102.08,102.14,55016.0,97.8093,97.8188,97.5417,97.599,55016.0
2023-01-18 12:30:00,102.13,102.24,102.01,102.23,14604.0,97.5895,97.6946,97.4748,97.685,14604.0
2023-01-18 12:40:00,102.11,102.14,101.91,102.09,12079.0,97.5704,97.599,97.3793,97.5513,12079.0
2023-01-18 12:50:00,102.08,102.16,101.89,101.99,13371.0,97.5417,97.6182,97.3602,97.4557,13371.0
2023-01-18 13:00:00,101.99,102.35,101.92,101.95,42007.0,97.4557,97.7997,97.3888,97.4175,42007.0
2023-01-18 13:10:00,101.93,102.12,101.9,102.12,17301.0,97.3984,97.5799,97.3697,97.5799,17301.0
2023-01-18 13:20:00,102.11,102.42,102.08,102.4,19267.0,97.5704,97.8666,97.5417,97.8475,19267.0
2023-01-18 13:30:00,102.38,102.51,102.26,102.3,17527.0,97.8284,97.9526,97.7137,97.7519,17527.0
2023-01-18 13:40:00,102.32,102.53,102.21,102.43,23693.0,97.771,97.9717,97.6659,97.8761,23693.0
2023-01-18 13:50:00,102.45,102.5,102.26,102.26,8652.0,97.8953,97.943,97.7137,97.7137,8652.0
2023-01-18 14:00:00,102.25,102.25,102.01,102.23,21828.0,97.7042,97.7042,97.4748,97.685,21828.0
2023-01-18 14:10:00,102.24,102.26,101.9,101.98,29142.0,97.6946,97.7137,97.3697,97.4462,29142.0
2023-01-18 14:20:00,101.97,102.42,101.96,102.38,44547.0,97.4366,97.8666,97.427,97.8284,44547.0
2023-01-18 14:30:00,102.39,102.51,102.34,102.37,30162.0,97.8379,97.9526,97.7902,97.8188,30162.0
2023-01-18 14:40:00,102.34,102.49,102.28,102.29,15932.0,97.7902,97.9335,97.7328,97.7424,15932.0
2023-01-18 14:50:00,102.29,102.43,102.18,102.2,23041.0,97.7424,97.8761,97.6373,97.6564,23041.0
2023-01-18 15:00:00,102.14,102.37,102.1,102.33,40531.0,97.599,97.8188,97.5608,97.7806,40531.0
2023-01-18 15:10:00,102.3,102.52,102.18,102.26,32642.0,97.7519,97.9621,97.6373,97.7137,32642.0
2023-01-18 15:20:00,102.27,102.53,102.27,102.48,46568.0,97.7233,97.9717,97.7233,97.9239,46568.0
2023-01-18 15:30:00,102.48,102.48,102.1,102.16,56016.0,97.9239,97.9239,97.5608,97.6182,56016.0
2023-01-18 15:40:00,102.16,102.28,101.99,102.12,99330.0,97.6182,97.7328,97.4557,97.5799,99330.0
2023-01-18 15:50:00,102.12,102.15,101.85,101.9,237489.0,97.5799,97.6086,97.3219,97.3697,237489.0
2023-01-19 09:30:00,97.31,97.81,94.01,95.08,446581.0,92.9838,93.4615,89.8305,90.8529,446581.0
2023-01-19 09:40:00,95.15,96.0,95.0,95.19,251386.0,90.9198,91.732,90.7765,90.958,251386.0
2023-01-19 09:50:00,95.24,95.71,94.69,95.5,156569.0,91.0058,91.4549,90.4803,91.2542,156569.0
2023-01-19 10:00:00,95.53,96.89,95.44,96.72,215677.0,91.2829,92.5824,91.1969,92.42,215677.0
2023-01-19 10:10:00,96.7,96.95,96.07,96.46,171613.0,92.4009,92.6398,91.7989,92.1716,171613.0
2023-01-19 10:20:00,96.42,96.48,95.91,96.06,67341.0,92.1333,92.1907,91.646,91.7893,67341.0
2023-01-19 10:30:00,96.0,96.19,95.7,95.76,74020.0,91.732,91.9136,91.4454,91.5027,74020.0
2023-01-19 10:40:00,95.77,96.29,95.77,95.94,87441.0,91.5122,92.0091,91.5122,91.6747,87441.0
2023-01-19 10:50:00,95.93,96.01,95.65,95.99,55105.0,91.6651,91.7416,91.3976,91.7225,55105.0
2023-01-19 11:00:00,95.99,96.72,95.96,96.57,58947.0,91.7225,92.42,91.6938,92.2767,58947.0
2023-01-19 11:10:00,96.63,96.88,96.49,96.7,62483.0,92.334,92.5729,92.2002,92.4009,62483.0
2023-01-19 11:20:00,96.67,96.94,96.52,96.61,30945.0,92.3722,92.6302,92.2289,92.3149,30945.0
2023-01-19 11:30:00,96.61,97.2,96.6,97.15,42653.0,92.3149,92.8787,92.3053,92.8309,42653.0
2023-01-19 11:40:00,97.12,97.29,96.88,97.23,46844.0,92.8022,92.9647,92.5729,92.9073,46844.0
2023-01-19 11:50:00,97.23,97.4,97.21,97.38,39361.0,92.9073,93.0698,92.8882,93.0507,39361.0
2023-01-19 12:00:00,97.39,97.7,97.19,97.31,39594.0,93.0602,93.3564,92.8691,92.9838,39594.0
2023-01-19 12:10:00,97.32,97.6,97.21,97.5,22238.0,92.9933,93.2609,92.8882,93.1653,22238.0
2023-01-19 12:20:00,97.52,97.63,97.32,97.62,34708.0,93.1844,93.2895,92.9933,93.28,34708.0
2023-01-19 12:30:00,97.63,97.75,97.38,97.41,26764.0,93.2895,93.4042,93.0507,93.0793,26764.0
2023-01-19 12:40:00,97.41,97.59,97.19,97.19,14586.0,93.0793,93.2513,92.8691,92.8691,14586.0
2023-01-19 12:50:00,97.16,97.42,97.1,97.42,60701.0,92.8404,93.0889,92.7831,93.0889,60701.0
2023-01-19 13:00:00,97.44,97.8,97.41,97.8,45268.0,93.108,93.452,93.0793,93.452,45268.0
2023-01-19 13:10:00,97.82,98.13,97.81,98.0,54821.0,93.4711,93.7673,93.4615,93.6431,54821.0
2023-01-19 13:20:00,98.02,98.34,97.93,98.11,59237.0,93.6622,93.968,93.5762,93.7482,59237.0
2023-01-19 13:30:00,98.12,98.28,98.01,98.16,29479.0,93.7578,93.9107,93.6527,93.796,29479.0
2023-01-19 13:40:00,98.19,98.32,97.93,97.93,32654.0,93.8247,93.9489,93.5762,93.5762,32654.0
2023-01-19 13:50:00,97.9,97.94,97.62,97.91,47743.0,93.5475,93.5858,93.28,93.5571,47743.0
2023-01-19 14:00:00,97.89,97.95,97.67,97.79,42617.0,93.538,93.5953,93.3278,93.4424,42617.0
2023-01-19 14:10:00,97.77,97.86,97.7,97.82,31517.0,93.4233,93.5093,93.3564,93.4711,31517.0
2023-01-19 14:20:00,97.83,98.13,97.82,98.05,39512.0,93.4807,93.7673,93.4711,93.6909,39512.0
2023-01-19 14:30:00,98.04,98.18,97.96,98.11,35353.0,93.6813,93.8151,93.6049,93.7482,35353.0
2023-01-19 14:40:00,98.09,98.11,97.85,97.86,55105.0,93.7291,93.7482,93.4998,93.5093,55105.0
2023-01-19 14:50:00,97.86,98.19,97.78,98.02,55842.0,93.5093,93.8247,93.4329,93.6622,55842.0
2023-01-19 15:00:00,98.03,98.21,97.82,97.86,44408.0,93.6718,93.8438,93.4711,93.5093,44408.0
2023-01-19 15:10:00,97.86,98.22,97.79,98.2,39905.0,93.5093,93.8533,93.4424,93.8342,39905.0
2023-01-19 15:20:00,98.2,98.57,98.2,98.32,90502.0,93.8342,94.1878,93.8342,93.9489,90502.0
2023-01-19 15:30:00,98.34,98.42,98.1,98.33,62585.0,93.968,94.0444,93.7387,93.9584,62585.0
2023-01-19 15:40:00,98.33,98.43,98.21,98.27,76906.0,93.9584,94.054,93.8438,93.9011,76906.0
2023-01-19 15:50:00,98.26,98.34,97.87,97.91,253872.0,93.8915,93.968,93.5189,93.5571,253872.0
2023-01-20 09:30:00,99.05,100.61,98.88,100.28,279851.0,94.6464,96.1371,94.484,95.8217,279851.0
2023-01-20 09:40:00,100.3,101.21,100.29,100.61,107237.0,95.8408,96.7104,95.8313,96.1371,107237.0
2023-01-20 09:50:00,100.66,101.36,100.3,101.34,87662.0,96.1848,96.8537,95.8408,96.8346,87662.0
2023-01-20 10:00:00,101.41,101.51,100.96,101.25,68520.0,96.9015,96.9971,96.4715,96.7486,68520.0
2023-01-20 10:10:00,101.25,101.57,101.24,101.38,52571.0,96.7486,97.0544,96.7391,96.8728,52571.0
2023-01-20 10:20:00,101.41,101.83,101.33,101.8,49537.0,96.9015,97.3028,96.8251,97.2742,49537.0
2023-01-20 10:30:00,101.88,102.36,101.81,101.98,98864.0,97.3506,97.8093,97.2837,97.4462,98864.0
2023-01-20 10:40:00,102.04,102.5,101.96,102.2,98591.0,97.5035,97.943,97.427,97.6564,98591.0
2023-01-20 10:50:00,102.17,102.21,101.76,101.76,43749.0,97.6277,97.6659,97.2359,97.2359,43749.0
2023-01-20 11:00:00,101.77,102.47,101.74,102.44,64495.0,97.2455,97.9144,97.2168,97.8857,64495.0
2023-01-20 11:10:00,102.43,102.86,102.43,102.67,76238.0,97.8761,98.287,97.8761,98.1055,76238.0
2023-01-20 11:20:00,102.7,102.79,102.52,102.79,37840.0,98.1341,98.2201,97.9621,98.2201,37840.0
2023-01-20 11:30:00,102.8,102.95,102.23,102.23,46581.0,98.2297,98.373,97.685,97.685,46581.0
2023-01-20 11:40:00,102.25,102.62,102.13,102.56,38513.0,97.7042,98.0577,97.5895,98.0004,38513.0
2023-01-20 11:50:00,102.53,102.53,102.04,102.25,21442.0,97.9717,97.9717,97.5035,97.7042,21442.0
2023-01-20 12:00:00,102.26,102.37,102.15,102.3,18935.0,97.7137,97.8188,97.6086,97.7519,18935.0
2023-01-20 12:10:00,102.23,102.63,102.16,102.59,12025.0,97.685,98.0673,97.6182,98.029,12025.0
2023-01-20 12:20:00,102.63,102.72,102.51,102.56,25294.0,98.0673,98.1533,97.9526,98.0004,25294.0
2023-01-20 12:30:00,102.56,102.94,102.44,102.93,49682.0,98.0004,98.3635,97.8857,98.3539,49682.0
2023-01-20 12:40:00,102.95,103.09,102.83,102.9,21680.0,98.373,98.5068,98.2584,98.3253,21680.0
2023-01-20 12:50:00,102.89,102.94,102.69,102.78,37879.0,98.3157,98.3635,98.1246,98.2106,37879.0
2023-01-20 13:00:00,102.8,103.04,102.74,102.93,44309.0,98.2297,98.459,98.1724,98.3539,44309.0
2023-01-20 13:10:00,102.92,102.98,102.59,102.7,52483.0,98.3444,98.4017,98.029,98.1341,52483.0
2023-01-20 13:20:00,102.67,102.84,102.54,102.81,51647.0,98.1055,98.2679,97.9813,98.2393,51647.0
2023-01-20 13:30:00,102.81,103.31,102.81,103.23,70573.0,98.2393,98.717,98.2393,98.6406,70573.0
2023-01-20 13:40:00,103.2,103.58,103.12,103.55,38498.0,98.6119,98.975,98.5355,98.9464,38498.0
2023-01-20 13:50:00,103.57,103.82,103.5,103.75,36728.0,98.9655,99.2044,98.8986,99.1375,36728.0
2023-01-20 14:00:00,103.76,103.88,103.68,103.73,55388.0,99.147,99.2617,99.0706,99.1184,55388.0
2023-01-20 14:10:00,103.74,103.8,103.36,103.43,51759.0,99.1279,99.1852,98.7648,98.8317,51759.0
2023-01-20 14:20:00,103.43,103.46,103.28,103.34,72056.0,98.8317,98.8604,98.6884,98.7457,72056.0
2023-01-20 14:30:00,103.34,103.68,103.3,103.68,38930.0,98.7457,99.0706,98.7075,99.0706,38930.0
2023-01-20 14:40:00,103.67,103.76,103.52,103.57,55221.0,99.061,99.147,98.9177,98.9655,55221.0
2023-01-20 14:50:00,103.57,103.74,103.49,103.73,33757.0,98.9655,99.1279,98.889,99.1184,33757.0
2023-01-20 15:00:00,103.73,103.83,103.58,103.79,104518.0,99.1184,99.2139,98.975,99.1757,104518.0
2023-01-20 15:10:00,103.78,104.01,103.65,103.92,72659.0,99.1661,99.3859,99.0419,99.2999,72659.0
2023-01-20 15:20:00,103.92,103.99,103.63,103.68,41594.0,99.2999,99.3668,99.0228,99.0706,41594.0
2023-01-20 15:30:00,103.7,103.95,103.66,103.95,89905.0,99.0897,99.3286,99.0515,99.3286,89905.0
2023-01-20 15:40:00,103.96,104.0,103.78,103.98,99421.0,99.3381,99.3763,99.1661,99.3572,99421.0
2023-01-20 15:50:00,104.0,104.34,103.94,104.19,295796.0,99.3763,99.7012,99.319,99.5579,295796.0
2023-01-23 09:30:00,104.29,105.58,103.8,104.75,76951.0,99.6535,100.8861,99.1852,100.093,76951.0
2023-01-23 09:40:00,104.67,105.05,104.48,104.97,45421.0,100.0166,100.3797,99.835,100.3032,45421.0
2023-01-23 09:50:00,104.93,105.31,104.85,105.12,57650.0,100.265,100.6281,100.1886,100.4466,57650.0
2023-01-23 10:00:00,105.13,105.46,105.07,105.27,39941.0,100.4561,100.7714,100.3988,100.5899,39941.0
2023-01-23 10:10:00,105.3,105.75,105.29,105.67,50781.0,100.6186,101.0485,100.609,100.9721,50781.0
2023-01-23 10:20:00,105.69,106.02,105.64,105.86,71041.0,100.9912,101.3065,100.9434,101.1537,71041.0
2023-01-23 10:30:00,105.83,106.06,105.79,106.06,54733.0,101.125,101.3448,101.0868,101.3448,54733.0
2023-01-23 10:40:00,106.04,106.4,105.95,106.3,60154.0,101.3257,101.6697,101.2397,101.5741,60154.0
2023-01-23 10:50:00,106.31,106.34,106.04,106.2,46845.0,101.5837,101.6123,101.3257,101.4785,46845.0
2023-01-23 11:00:00,106.21,106.99,106.16,106.95,84161.0,101.4881,102.2334,101.4403,102.1952,84161.0
2023-01-23 11:10:00,106.95,107.02,106.45,106.54,90595.0,102.1952,102.2621,101.7174,101.8034,90595.0
2023-01-23 11:20:00,106.54,106.78,106.35,106.43,28778.0,101.8034,102.0328,101.6219,101.6983,28778.0
2023-01-23 11:30:00,106.43,106.44,106.08,106.28,47222.0,101.6983,101.7079,101.3639,101.555,47222.0
2023-01-23 11:40:00,106.29,106.29,106.0,106.18,48447.0,101.5645,101.5645,101.2874,101.4594,48447.0
2023-01-23 11:50:00,106.15,106.39,106.08,106.11,27799.0,101.4308,101.6601,101.3639,101.3925,27799.0
2023-01-23 12:00:00,106.13,106.15,105.99,106.05,75534.0,101.4117,101.4308,101.2779,101.3352,75534.0
2023-01-23 12:10:00,106.06,106.23,106.03,106.16,33700.0,101.3448,101.5072,101.3161,101.4403,33700.0
2023-01-23 12:20:00,106.16,106.51,106.06,106.48,34110.0,101.4403,101.7748,101.3448,101.7461,34110.0
2023-01-23 12:30:00,106.49,106.75,106.47,106.63,35759.0,101.7556,102.0041,101.7365,101.8894,35759.0
2023-01-23 12:40:00,106.64,106.8,106.48,106.55,64605.0,101.899,102.0519,101.7461,101.813,64605.0
2023-01-23 12:50:00,106.53,106.75,106.3,106.7,35649.0,101.7939,102.0041,101.5741,101.9563,35649.0
2023-01-23 13:00:00,106.67,106.75,106.61,106.69,20805.0,101.9276,102.0041,101.8703,101.9468,20805.0
2023-01-23 13:10:00,106.7,106.88,106.66,106.81,20028.0,101.9563,102.1283,101.9181,102.0614,20028.0
2023-01-23 13:20:00,106.82,106.94,106.75,106.89,19380.0,102.071,102.1856,102.0041,102.1379,19380.0
2023-01-23 13:30:00,106.89,107.18,106.87,107.13,38706.0,102.1379,102.415,102.1188,102.3672,38706.0
2023-01-23 13:40:00,107.16,107.36,107.04,107.26,27076.0,102.3959,102.587,102.2812,102.4914,27076.0
2023-01-23 13:50:00,107.29,107.29,107.04,107.1,33307.0,102.5201,102.5201,102.2812,102.3385,33307.0
2023-01-23 14:00:00,107.08,107.08,106.88,106.94,23900.0,102.3194,102.3194,102.1283,102.1856,23900.0
2023-01-23 14:10:00,106.94,106.94,106.71,106.9,27141.0,102.1856,102.1856,101.9659,102.1474,27141.0
2023-01-23 14:20:00,106.91,107.02,106.6,106.7,29201.0,102.157,102.2621,101.8608,101.9563,29201.0
2023-01-23 14:30:00,106.69,106.82,106.53,106.62,28154.0,101.9468,102.071,101.7939,101.8799,28154.0
2023-01-23 14:40:00,106.61,106.72,106.44,106.56,40995.0,101.8703,101.9754,101.7079,101.8225,40995.0
2023-01-23 14:50:00,106.53,106.68,106.33,106.66,29137.0,101.7939,101.9372,101.6028,101.9181,29137.0
2023-01-23 15:00:00,106.68,106.75,106.44,106.73,37305.0,101.9372,102.0041,101.7079,101.985,37305.0
2023-01-23 15:10:00,106.73,107.19,106.73,107.14,83340.0,101.985,102.4245,101.985,102.3768,83340.0
2023-01-23 15:20:00,107.13,107.28,107.03,107.23,73032.0,102.3672,102.5105,102.2716,102.4628,73032.0
2023-01-23 15:30:00,107.24,107.27,106.83,107.16,70508.0,102.4723,102.501,102.0805,102.3959,70508.0
2023-01-23 15:40:00,107.15,107.3,107.02,107.27,90948.0,102.3863,102.5296,102.2621,102.501,90948.0
2023-01-23 15:50:00,107.26,107.33,107.1,107.1,313731.0,102.4914,102.5583,102.3385,102.3385,313731.0
2023-01-24 09:30:00,105.76,108.89,105.76,107.75,75862.0,101.0581,104.0489,101.0581,102.9596,75862.0
2023-01-24 09:40:00,107.99,108.32,107.75,107.98,45325.0,103.189,103.5043,102.9596,103.1794,45325.0
2023-01-24 09:50:00,108.06,108.08,106.44,106.49,67896.0,103.2558,103.275,101.7079,101.7556,67896.0
2023-01-24 10:00:00,106.52,107.17,106.47,106.94,87499.0,101.7843,102.4054,101.7365,102.1856,87499.0
2023-01-24 10:10:00,106.95,107.84,106.9,107.7,70607.0,102.1952,103.0456,102.1474,102.9119,70607.0
2023-01-24 10:20:00,107.72,107.77,107.21,107.67,36054.0,102.931,102.9787,102.4436,102.8832,36054.0
2023-01-24 10:30:00,107.65,107.89,107.48,107.74,28858.0,102.8641,103.0934,102.7016,102.9501,28858.0
2023-01-24 10:40:00,107.72,108.19,107.65,108.05,37711.0,102.931,103.3801,102.8641,103.2463,37711.0
2023-01-24 10:50:00,107.98,108.31,107.91,108.26,48059.0,103.1794,103.4947,103.1125,103.447,48059.0
2023-01-24 11:00:00,108.32,108.49,107.99,108.02,31565.0,103.5043,103.6667,103.189,103.2176,31565.0
2023-01-24 11:10:00,107.99,108.0,107.74,107.84,60478.0,103.189,103.1985,102.9501,103.0456,60478.0
2023-01-24 11:20:00,107.84,108.04,107.76,107.95,33257.0,103.0456,103.2367,102.9692,103.1507,33257.0
2023-01-24 11:30:00,107.92,107.96,107.6,107.67,25904.0,103.1221,103.1603,102.8163,102.8832,25904.0
2023-01-24 11:40:00,107.63,107.77,107.51,107.7,27536.0,102.845,102.9787,102.7303,102.9119,27536.0
2023-01-24 11:50:00,107.74,107.89,107.62,107.66,26101.0,102.9501,103.0934,102.8354,102.8736,26101.0
2023-01-24 12:00:00,107.65,108.21,107.4,108.21,119485.0,102.8641,103.3992,102.6252,103.3992,119485.0
2023-01-24 12:10:00,108.22,108.27,107.96,108.22,21202.0,103.4087,103.4565,103.1603,103.4087,21202.0
2023-01-24 12:20:00,108.22,108.39,108.19,108.26,29880.0,103.4087,103.5712,103.3801,103.447,29880.0
2023-01-24 12:30:00,108.27,108.39,108.14,108.33,33434.0,103.4565,103.5712,103.3323,103.5138,33434.0
2023-01-24 12:40:00,108.38,108.38,108.12,108.18,20068.0,103.5616,103.5616,103.3132,103.3705,20068.0
2023-01-24 12:50:00,108.16,108.23,107.78,107.82,27199.0,103.3514,103.4183,102.9883,103.0265,27199.0
2023-01-24 13:00:00,107.79,107.96,107.7,107.86,37286.0,102.9979,103.1603,102.9119,103.0647,37286.0
2023-01-24 13:10:00,107.87,107.95,107.8,107.86,17846.0,103.0743,103.1507,103.0074,103.0647,17846.0
2023-01-24 13:20:00,107.86,107.96,107.8,107.94,37004.0,103.0647,103.1603,103.0074,103.1412,37004.0
2023-01-24 13:30:00,107.95,107.96,107.8,107.92,34422.0,103.1507,103.1603,103.0074,103.1221,34422.0
2023-01-24 13:40:00,107.9,107.98,107.82,107.95,75876.0,103.103,103.1794,103.0265,103.1507,75876.0
2023-01-24 13:50:00,107.93,107.97,107.73,107.75,51271.0,103.1316,103.1699,102.9405,102.9596,51271.0
2023-01-24 14:00:00,107.75,107.75,107.49,107.58,37353.0,102.9596,102.9596,102.7112,102.7972,37353.0
2023-01-24 14:10:00,107.57,107.57,107.34,107.42,43574.0,102.7876,102.7876,102.5679,102.6443,43574.0
2023-01-24 14:20:00,107.43,107.43,107.19,107.25,28932.0,102.6539,102.6539,102.4245,102.4819,28932.0
2023-01-24 14:30:00,107.25,107.43,107.24,107.32,33271.0,102.4819,102.6539,102.4723,102.5487,33271.0
2023-01-24 14:40:00,107.33,107.41,107.22,107.32,37809.0,102.5583,102.6347,102.4532,102.5487,37809.0
2023-01-24 14:50:00,107.33,107.59,107.27,107.52,54229.0,102.5583,102.8067,102.501,102.7399,54229.0
2023-01-24 15:00:00,107.5,107.72,107.39,107.43,50620.0,102.7207,102.931,102.6156,102.6539,50620.0
2023-01-24 15:10:00,107.41,107.49,107.36,107.39,56319.0,102.6347,102.7112,102.587,102.6156,56319.0
2023-01-24 15:20:00,107.39,107.48,107.32,107.41,64251.0,102.6156,102.7016,102.5487,102.6347,64251.0
2023-01-24 15:30:00,107.4,107.46,107.29,107.31,103272.0,102.6252,102.6825,102.5201,102.5392,103272.0
2023-01-24 15:40:00,107.32,107.32,106.75,106.75,147437.0,102.5487,102.5487,102.0041,102.0041,147437.0
2023-01-24 15:50:00,106.76,106.94,106.49,106.49,308580.0,102.0136,102.1856,101.7556,101.7556,308580.0
2023-01-25 09:30:00,104.94,106.94,103.11,106.9,224022.0,100.2746,102.1856,98.5259,102.1474,224022.0
2023-01-25 09:40:00,106.9,108.39,105.94,108.33,240274.0,102.1474,103.5712,101.2301,103.5138,240274.0
2023-01-25 09:50:00,108.27,108.28,106.07,106.24,293215.0,103.4565,103.4661,101.3543,101.5168,293215.0
2023-01-25 10:00:00,106.22,108.08,106.22,107.8,211623.0,101.4977,103.275,101.4977,103.0074,211623.0
2023-01-25 10:10:00,107.8,108.08,107.43,107.57,287184.0,103.0074,103.275,102.6539,102.7876,287184.0
2023-01-25 10:20:00,107.52,108.41,107.48,107.66,262001.0,102.7399,103.5903,102.7016,102.8736,262001.0
2023-01-25 10:30:00,107.68,108.34,107.48,108.14,144585.0,102.8927,103.5234,102.7016,103.3323,144585.0
2023-01-25 10:40:00,108.2,109.13,108.1,109.01,127928.0,103.3896,104.2783,103.2941,104.1636,127928.0
2023-01-25 10:50:00,109.01,109.59,108.76,109.48,102440.0,104.1636,104.7178,103.9247,104.6127,102440.0
2023-01-25 11:00:00,109.45,110.27,109.26,110.16,120649.0,104.5841,105.3676,104.4025,105.2625,120649.0
2023-01-25 11:10:00,110.16,111.48,109.8,111.33,196831.0,105.2625,106.5238,104.9185,106.3805,196831.0
2023-01-25 11:20:00,111.35,112.69,111.18,112.18,389400.0,106.3996,107.68,106.2371,107.1927,389400.0
2023-01-25 11:30:00,112.22,113.91,111.56,113.91,314381.0,107.2309,108.8458,106.6002,108.8458,314381.0
2023-01-25 11:40:00,113.91,114.23,113.16,114.11,322013.0,108.8458,109.1515,108.1291,109.0369,322013.0
2023-01-25 11:50:00,114.09,114.57,113.65,113.98,227993.0,109.0178,109.4764,108.5973,108.9127,227993.0
2023-01-25 12:00:00,113.99,114.25,113.5,114.0,165127.0,108.9222,109.1707,108.454,108.9318,165127.0
2023-01-25 12:10:00,113.9,114.44,113.66,114.03,156196.0,108.8362,109.3522,108.6069,108.9604,156196.0
2023-01-25 12:20:00,114.0,114.02,112.88,113.46,157730.0,108.9318,108.9509,107.8616,108.4158,157730.0
2023-01-25 12:30:00,113.48,113.93,113.37,113.49,114466.0,108.4349,108.8649,108.3298,108.4444,114466.0
2023-01-25 12:40:00,113.5,114.4,113.36,114.28,142809.0,108.454,109.314,108.3202,109.1993,142809.0
2023-01-25 12:50:00,114.31,114.93,114.2,114.85,135983.0,109.228,109.8204,109.1229,109.744,135983.0
2023-01-25 13:00:00,114.88,114.94,114.01,114.01,204838.0,109.7726,109.83,108.9413,108.9413,204838.0
2023-01-25 13:10:00,114.03,115.08,113.75,115.04,213419.0,108.9604,109.9638,108.6929,109.9255,213419.0
2023-01-25 13:20:00,115.04,115.26,114.73,115.14,89129.0,109.9255,110.1358,109.6293,110.0211,89129.0
2023-01-25 13:30:00,115.16,115.3,114.7,114.81,125549.0,110.0402,110.174,109.6006,109.7058,125549.0
2023-01-25 13:40:00,114.81,115.12,114.46,115.01,101997.0,109.7058,110.002,109.3713,109.8969,101997.0
2023-01-25 13:50:00,114.99,115.81,114.98,115.78,181025.0,109.8778,110.6613,109.8682,110.6326,181025.0
2023-01-25 14:00:00,115.8,116.08,115.44,115.84,222348.0,110.6517,110.9193,110.3077,110.69,222348.0
2023-01-25 14:10:00,115.84,116.68,115.81,116.22,214456.0,110.69,111.4926,110.6613,111.0531,214456.0
2023-01-25 14:20:00,116.22,116.32,115.31,115.47,132213.0,111.0531,111.1486,110.1835,110.3364,132213.0
2023-01-25 14:30:00,115.49,115.89,115.46,115.75,117437.0,110.3555,110.7377,110.3269,110.604,117437.0
2023-01-25 14:40:00,115.73,116.31,115.73,116.29,122926.0,110.5849,111.1391,110.5849,111.12,122926.0
2023-01-25 14:50:00,116.28,116.42,116.1,116.29,98133.0,111.1104,111.2442,110.9384,111.12,98133.0
2023-01-25 15:00:00,116.3,116.49,115.91,116.07,164507.0,111.1295,111.3111,110.7569,110.9097,164507.0
2023-01-25 15:10:00,116.07,116.07,115.7,115.81,113536.0,110.9097,110.9097,110.5562,110.6613,113536.0
2023-01-25 15:20:00,115.81,115.98,115.46,115.96,170287.0,110.6613,110.8237,110.3269,110.8046,170287.0
2023-01-25 15:30:00,115.95,115.98,115.67,115.85,186705.0,110.7951,110.8237,110.5275,110.6995,186705.0
2023-01-25 15:40:00,115.85,116.19,115.84,116.17,229633.0,110.6995,111.0244,110.69,111.0053,229633.0
2023-01-25 15:50:00,116.19,116.44,115.84,116.1,689208.0,111.0244,111.2633,110.69,110.9384,689208.0
2023-01-26 09:30:00,116.5,117.63,115.84,117.57,359028.0,111.3206,112.4004,110.69,112.3431,359028.0
2023-01-26 09:40:00,117.63,117.83,116.54,116.58,149119.0,112.4004,112.5915,111.3588,111.3971,149119.0
2023-01-26 09:50:00,116.58,117.39,116.3,117.23,125632.0,111.3971,112.1711,111.1295,112.0182,125632.0
2023-01-26 10:00:00,117.37,117.37,116.5,116.7,105671.0,112.1519,112.1519,111.3206,111.5117,105671.0
2023-01-26 10:10:00,116.72,117.07,116.66,116.8,66561.0,111.5308,111.8653,111.4735,111.6073,66561.0
2023-01-26 10:20:00,116.8,116.91,116.35,116.67,85811.0,111.6073,111.7124,111.1773,111.4831,85811.0
2023-01-26 10:30:00,116.66,117.12,116.4,116.52,108677.0,111.4735,111.9131,111.2251,111.3397,108677.0
2023-01-26 10:40:00,116.54,116.88,116.0,116.33,87394.0,111.3588,111.6837,110.8429,111.1582,87394.0
2023-01-26 10:50:00,116.31,116.33,115.87,116.06,115633.0,111.1391,111.1582,110.7186,110.9002,115633.0
2023-01-26 11:00:00,116.06,116.53,115.97,116.25,62545.0,110.9002,111.3493,110.8142,111.0817,62545.0
2023-01-26 11:10:00,116.26,116.37,115.43,115.61,287824.0,111.0913,111.1964,110.2982,110.4702,287824.0
2023-01-26 11:20:00,115.56,115.62,114.9,115.05,103147.0,110.4224,110.4797,109.7918,109.9351,103147.0
2023-01-26 11:30:00,115.07,115.36,114.96,115.29,90970.0,109.9542,110.2313,109.8491,110.1644,90970.0
2023-01-26 11:40:00,115.31,115.97,115.28,115.79,47148.0,110.1835,110.8142,110.1549,110.6422,47148.0
2023-01-26 11:50:00,115.79,115.83,115.5,115.5,39898.0,110.6422,110.6804,110.3651,110.3651,39898.0
2023-01-26 12:00:00,115.46,115.93,115.36,115.9,31712.0,110.3269,110.776,110.2313,110.7473,31712.0
2023-01-26 12:10:00,115.89,116.2,115.83,116.07,70670.0,110.7377,111.034,110.6804,110.9097,70670.0
2023-01-26 12:20:00,116.03,116.09,115.75,115.86,58293.0,110.8715,110.9289,110.604,110.7091,58293.0
2023-01-26 12:30:00,115.85,115.96,115.54,115.6,34668.0,110.6995,110.8046,110.4033,110.4606,34668.0
2023-01-26 12:40:00,115.6,115.61,114.91,114.98,68505.0,110.4606,110.4702,109.8013,109.8682,68505.0
2023-01-26 12:50:00,114.99,115.33,114.63,114.67,47250.0,109.8778,110.2026,109.5338,109.572,47250.0
2023-01-26 13:00:00,114.68,114.86,114.53,114.79,53627.0,109.5815,109.7535,109.4382,109.6866,53627.0
2023-01-26 13:10:00,114.81,114.95,114.74,114.78,16860.0,109.7058,109.8395,109.6389,109.6771,16860.0
2023-01-26 13:20:00,114.82,115.02,114.65,114.65,39845.0,109.7153,109.9064,109.5529,109.5529,39845.0
2023-01-26 13:30:00,114.65,114.94,114.54,114.94,30112.0,109.5529,109.83,109.4478,109.83,30112.0
2023-01-26 13:40:00,114.92,115.07,114.83,115.03,27256.0,109.8109,109.9542,109.7249,109.916,27256.0
2023-01-26 13:50:00,115.03,115.07,114.77,115.04,41487.0,109.916,109.9542,109.6675,109.9255,41487.0
2023-01-26 14:00:00,115.03,115.32,114.95,115.32,24404.0,109.916,110.1931,109.8395,110.1931,24404.0
2023-01-26 14:10:00,115.34,115.43,115.23,115.41,28997.0,110.2122,110.2982,110.1071,110.2791,28997.0
2023-01-26 14:20:00,115.38,115.39,115.1,115.27,29215.0,110.2504,110.26,109.9829,110.1453,29215.0
2023-01-26 14:30:00,115.27,115.3,115.1,115.16,25447.0,110.1453,110.174,109.9829,110.0402,25447.0
2023-01-26 14:40:00,115.18,115.48,115.18,115.43,48674.0,110.0593,110.346,110.0593,110.2982,48674.0
2023-01-26 14:50:00,115.42,115.46,115.15,115.43,35226.0,110.2886,110.3269,110.0306,110.2982,35226.0
2023-01-26 15:00:00,115.41,115.48,115.24,115.29,57237.0,110.2791,110.346,110.1166,110.1644,57237.0
2023-01-26 15:10:00,115.29,115.42,115.17,115.33,41887.0,110.1644,110.2886,110.0498,110.2026,41887.0
2023-01-26 15:20:00,115.31,115.39,115.21,115.29,44014.0,110.1835,110.26,110.088,110.1644,44014.0
2023-01-26 15:30:00,115.29,115.62,115.24,115.47,65429.0,110.1644,110.4797,110.1166,110.3364,65429.0
2023-01-26 15:40:00,115.47,115.67,115.43,115.67,91536.0,110.3364,110.5275,110.2982,110.5275,91536.0
2023-01-26 15:50:00,115.68,116.18,115.53,116.07,280847.0,110.5371,111.0148,110.3937,110.9097,280847.0
2023-01-27 09:30:00,117.32,118.15,116.46,116.67,95189.0,112.1042,112.8973,111.2824,111.4831,95189.0
2023-01-27 09:40:00,116.77,117.44,116.59,117.25,51662.0,111.5786,112.2188,111.4066,112.0373,51662.0
2023-01-27 09:50:00,117.24,118.18,117.17,117.76,58889.0,112.0277,112.9259,111.9608,112.5246,58889.0
2023-01-27 10:00:00,117.89,118.19,117.77,118.11,37687.0,112.6488,112.9355,112.5342,112.859,37687.0
2023-01-27 10:10:00,118.11,118.73,118.05,118.3,108431.0,112.859,113.4515,112.8017,113.0406,108431.0
2023-01-27 10:20:00,118.35,118.59,117.71,117.98,79974.0,113.0884,113.3177,112.4768,112.7348,79974.0
2023-01-27 10:30:00,117.95,118.4,117.82,118.14,42254.0,112.7062,113.1362,112.5819,112.8877,42254.0
2023-01-27 10:40:00,118.08,118.25,117.7,117.96,44105.0,112.8304,112.9928,112.4673,112.7157,44105.0
2023-01-27 10:50:00,117.98,118.04,117.35,117.88,44255.0,112.7348,112.7922,112.1328,112.6393,44255.0
2023-01-27 11:00:00,117.79,118.24,117.74,117.88,37622.0,112.5533,112.9833,112.5055,112.6393,37622.0
2023-01-27 11:10:00,117.85,118.6,117.85,118.45,38151.0,112.6106,113.3273,112.6106,113.1839,38151.0
2023-01-27 11:20:00,118.41,118.48,118.19,118.24,21093.0,113.1457,113.2126,112.9355,112.9833,21093.0
2023-01-27 11:30:00,118.29,118.38,118.08,118.18,26023.0,113.031,113.117,112.8304,112.9259,26023.0
2023-01-27 11:40:00,118.2,118.53,118.19,118.48,27079.0,112.945,113.2604,112.9355,113.2126,27079.0
2023-01-27 11:50:00,118.47,118.72,118.44,118.49,24885.0,113.203,113.4419,113.1744,113.2222,24885.0
2023-01-27 12:00:00,118.49,118.79,118.41,118.75,26660.0,113.2222,113.5088,113.1457,113.4706,26660.0
2023-01-27 12:10:00,118.78,119.0,118.64,118.96,41536.0,113.4993,113.7095,113.3655,113.6713,41536.0
2023-01-27 12:20:00,118.99,119.02,118.66,118.77,26861.0,113.6999,113.7286,113.3846,113.4897,26861.0
2023-01-27 12:30:00,118.76,118.82,118.7,118.73,22259.0,113.4801,113.5375,113.4228,113.4515,22259.0
2023-01-27 12:40:00,118.73,119.03,118.72,119.0,21810.0,113.4515,113.7381,113.4419,113.7095,21810.0
2023-01-27 12:50:00,119.0,119.06,118.82,118.86,16443.0,113.7095,113.7668,113.5375,113.5757,16443.0
2023-01-27 13:00:00,118.87,119.35,118.68,119.21,41045.0,113.5853,114.0439,113.4037,113.9101,41045.0
2023-01-27 13:10:00,119.2,119.44,119.17,119.29,46100.0,113.9006,114.1299,113.8719,113.9866,46100.0
2023-01-27 13:20:00,119.29,119.29,119.0,119.11,29171.0,113.9866,113.9866,113.7095,113.8146,29171.0
2023-01-27 13:30:00,119.11,119.42,119.08,119.32,49768.0,113.8146,114.1108,113.7859,114.0153,49768.0
2023-01-27 13:40:00,119.32,119.32,118.97,119.05,31695.0,114.0153,114.0153,113.6808,113.7573,31695.0
2023-01-27 13:50:00,119.05,119.05,118.61,118.69,22408.0,113.7573,113.7573,113.3368,113.4133,22408.0
2023-01-27 14:00:00,118.71,118.89,118.62,118.71,27411.0,113.4324,113.6044,113.3464,113.4324,27411.0
2023-01-27 14:10:00,118.73,119.0,118.64,118.9,21046.0,113.4515,113.7095,113.3655,113.6139,21046.0
2023-01-27 14:20:00,118.89,118.93,118.71,118.71,22714.0,113.6044,113.6426,113.4324,113.4324,22714.0
2023-01-27 14:30:00,118.72,118.77,118.41,118.56,20943.0,113.4419,113.4897,113.1457,113.289,20943.0
2023-01-27 14:40:00,118.55,118.83,118.4,118.74,43239.0,113.2795,113.547,113.1362,113.461,43239.0
2023-01-27 14:50:00,118.74,118.81,118.38,118.43,45948.0,113.461,113.5279,113.117,113.1648,45948.0
2023-01-27 15:00:00,118.42,118.5,118.21,118.38,54008.0,113.1553,113.2317,112.9546,113.117,54008.0
2023-01-27 15:10:00,118.38,118.43,118.11,118.32,75319.0,113.117,113.1648,112.859,113.0597,75319.0
2023-01-27 15:20:00,118.33,118.47,118.14,118.47,57011.0,113.0693,113.203,112.8877,113.203,57011.0
2023-01-27 15:30:00,118.48,118.55,118.23,118.34,91950.0,113.2126,113.2795,112.9737,113.0788,91950.0
2023-01-27 15:40:00,118.35,118.41,118.16,118.18,101164.0,113.0884,113.1457,112.9068,112.9259,101164.0
2023-01-27 15:50:00,118.18,118.18,117.5,117.56,496638.0,112.9259,112.9259,112.2762,112.3335,496638.0
2023-01-30 09:30:00,116.49,117.17,116.12,116.8,87274.0,111.3111,111.9608,110.9575,111.6073,87274.0
2023-01-30 09:40:00,116.8,117.05,116.6,116.71,51872.0,111.6073,111.8462,111.4162,111.5213,51872.0
2023-01-30 09:50:00,116.68,117.35,116.5,116.76,63343.0,111.4926,112.1328,111.3206,111.5691,63343.0
2023-01-30 10:00:00,116.74,117.45,116.74,116.96,54358.0,111.55,112.2284,111.55,111.7602,54358.0
2023-01-30 10:10:00,117.0,117.25,116.59,116.67,67388.0,111.7984,112.0373,111.4066,111.4831,67388.0
2023-01-30 10:20:00,116.67,116.82,116.36,116.43,170919.0,111.4831,111.6264,111.1868,111.2537,170919.0
2023-01-30 10:30:00,116.37,116.56,116.24,116.41,169289.0,111.1964,111.378,111.0722,111.2346,169289.0
2023-01-30 10:40:00,116.41,116.83,116.25,116.81,85128.0,111.2346,111.636,111.0817,111.6168,85128.0
2023-01-30 10:50:00,116.79,117.1,116.43,116.59,87668.0,111.5977,111.8939,111.2537,111.4066,87668.0
2023-01-30 11:00:00,116.55,116.63,116.25,116.52,94587.0,111.3684,111.4448,111.0817,111.3397,94587.0
2023-01-30 11:10:00,116.56,116.75,116.5,116.69,36825.0,111.378,111.5595,111.3206,111.5022,36825.0
2023-01-30 11:20:00,116.69,116.77,116.5,116.73,37452.0,111.5022,111.5786,111.3206,111.5404,37452.0
2023-01-30 11:30:00,116.7,116.86,116.5,116.57,38198.0,111.5117,111.6646,111.3206,111.3875,38198.0
2023-01-30 11:40:00,116.56,116.62,116.38,116.58,51520.0,111.378,111.4353,111.206,111.3971,51520.0
2023-01-30 11:50:00,116.6,116.9,116.47,116.66,62304.0,111.4162,111.7028,111.292,111.4735,62304.0
2023-01-30 12:00:00,116.65,116.68,116.5,116.54,31288.0,111.464,111.4926,111.3206,111.3588,31288.0
2023-01-30 12:10:00,116.54,116.67,116.42,116.58,69229.0,111.3588,111.4831,111.2442,111.3971,69229.0
2023-01-30 12:20:00,116.55,116.65,116.45,116.63,72045.0,111.3684,111.464,111.2728,111.4448,72045.0
2023-01-30 12:30:00,116.58,116.6,116.45,116.54,63932.0,111.3971,111.4162,111.2728,111.3588,63932.0
2023-01-30 12:40:00,116.52,116.66,116.44,116.6,42511.0,111.3397,111.4735,111.2633,111.4162,42511.0
2023-01-30 12:50:00,116.58,116.67,116.5,116.57,40175.0,111.3971,111.4831,111.3206,111.3875,40175.0
2023-01-30 13:00:00,116.55,116.66,116.49,116.56,43926.0,111.3684,111.4735,111.3111,111.378,43926.0
2023-01-30 13:10:00,116.6,116.78,116.49,116.71,35630.0,111.4162,111.5882,111.3111,111.5213,35630.0
2023-01-30 13:20:00,116.7,116.72,116.45,116.51,33393.0,111.5117,111.5308,111.2728,111.3302,33393.0
2023-01-30 13:30:00,116.49,116.56,116.3,116.55,73744.0,111.3111,111.378,111.1295,111.3684,73744.0
2023-01-30 13:40:00,116.55,116.55,116.25,116.44,58433.0,111.3684,111.3684,111.0817,111.2633,58433.0
2023-01-30 13:50:00,116.4,116.42,116.15,116.27,37425.0,111.2251,111.2442,110.9862,111.1008,37425.0
2023-01-30 14:00:00,116.29,116.37,116.2,116.22,54062.0,111.12,111.1964,111.034,111.0531,54062.0
2023-01-30 14:10:00,116.2,116.33,116.18,116.29,40556.0,111.034,111.1582,111.0148,111.12,40556.0
2023-01-30 14:20:00,116.29,116.36,116.23,116.3,32785.0,111.12,111.1868,111.0626,111.1295,32785.0
2023-01-30 14:30:00,116.29,116.39,116.2,116.31,34252.0,111.12,111.2155,111.034,111.1391,34252.0
2023-01-30 14:40:00,116.31,116.31,115.98,116.0,93766.0,111.1391,111.1391,110.8237,110.8429,93766.0
2023-01-30 14:50:00,115.99,115.99,115.73,115.98,44543.0,110.8333,110.8333,110.5849,110.8237,44543.0
2023-01-30 15:00:00,115.96,116.06,115.73,115.8,66347.0,110.8046,110.9002,110.5849,110.6517,66347.0
2023-01-30 15:10:00,115.78,115.92,115.67,115.81,54966.0,110.6326,110.7664,110.5275,110.6613,54966.0
2023-01-30 15:20:00,115.81,115.83,115.61,115.65,61577.0,110.6613,110.6804,110.4702,110.5084,61577.0
2023-01-30 15:30:00,115.64,115.76,115.57,115.64,106919.0,110.4989,110.6135,110.432,110.4989,106919.0
2023-01-30 15:40:00,115.65,115.67,115.36,115.41,106348.0,110.5084,110.5275,110.2313,110.2791,106348.0
2023-01-30 15:50:00,115.38,115.53,115.0,115.0,305341.0,110.2504,110.3937,109.8873,109.8873,305341.0
2023-01-31 09:30:00,116.07,116.37,114.8,115.44,81116.0,110.9097,111.1964,109.6962,110.3077,81116.0
2023-01-31 09:40:00,115.34,115.82,115.02,115.61,42487.0,110.2122,110.6709,109.9064,110.4702,42487.0
2023-01-31 09:50:00,115.65,116.12,115.65,115.77,30628.0,110.5084,110.9575,110.5084,110.6231,30628.0
2023-01-31 10:00:00,115.73,116.02,115.13,115.15,42647.0,110.5849,110.862,110.0115,110.0306,42647.0
2023-01-31 10:10:00,115.13,116.05,115.13,116.03,50885.0,110.0115,110.8906,110.0115,110.8715,50885.0
2023-01-31 10:20:00,116.03,116.53,116.01,116.52,44681.0,110.8715,111.3493,110.8524,111.3397,44681.0
2023-01-31 10:30:00,116.54,116.67,116.31,116.59,49162.0,111.3588,111.4831,111.1391,111.4066,49162.0
2023-01-31 10:40:00,116.59,116.98,116.52,116.93,56309.0,111.4066,111.7793,111.3397,111.7315,56309.0
2023-01-31 10:50:00,116.95,117.1,116.73,117.0,36036.0,111.7506,111.8939,111.5404,111.7984,36036.0
2023-01-31 11:00:00,117.0,117.26,116.95,117.12,45445.0,111.7984,112.0468,111.7506,111.9131,45445.0
2023-01-31 11:10:00,117.12,117.27,116.94,117.27,45288.0,111.9131,112.0564,111.7411,112.0564,45288.0
2023-01-31 11:20:00,117.29,117.54,117.23,117.46,59636.0,112.0755,112.3144,112.0182,112.2379,59636.0
2023-01-31 11:30:00,117.47,117.53,117.26,117.32,29941.0,112.2475,112.3048,112.0468,112.1042,29941.0
2023-01-31 11:40:00,117.33,117.36,117.15,117.22,39237.0,112.1137,112.1424,111.9417,112.0086,39237.0
2023-01-31 11:50:00,117.23,117.67,117.18,117.56,41913.0,112.0182,112.4386,111.9704,112.3335,41913.0
2023-01-31 12:00:00,117.57,117.74,117.38,117.71,32398.0,112.3431,112.5055,112.1615,112.4768,32398.0
2023-01-31 12:10:00,117.7,118.02,117.63,117.84,64867.0,112.4673,112.773,112.4004,112.601,64867.0
2023-01-31 12:20:00,117.82,117.84,117.59,117.73,43431.0,112.5819,112.601,112.3622,112.4959,43431.0
2023-01-31 12:30:00,117.75,117.93,117.63,117.82,47962.0,112.5151,112.687,112.4004,112.5819,47962.0
2023-01-31 12:40:00,117.82,118.0,117.78,117.9,44587.0,112.5819,112.7539,112.5437,112.6584,44587.0
2023-01-31 12:50:00,117.9,118.04,117.79,117.96,25598.0,112.6584,112.7922,112.5533,112.7157,25598.0
2023-01-31 13:00:00,117.97,118.08,117.92,118.03,32657.0,112.7253,112.8304,112.6775,112.7826,32657.0
2023-01-31 13:10:00,118.02,118.17,117.97,118.05,41245.0,112.773,112.9164,112.7253,112.8017,41245.0
2023-01-31 13:20:00,118.04,118.09,117.75,117.87,52318.0,112.7922,112.8399,112.5151,112.6297,52318.0
2023-01-31 13:30:00,117.88,117.89,117.52,117.7,42660.0,112.6393,112.6488,112.2953,112.4673,42660.0
2023-01-31 13:40:00,117.7,117.82,117.55,117.71,71457.0,112.4673,112.5819,112.3239,112.4768,71457.0
2023-01-31 13:50:00,117.71,117.81,117.48,117.74,29781.0,112.4768,112.5724,112.2571,112.5055,29781.0
2023-01-31 14:00:00,117.75,118.1,117.73,118.01,55032.0,112.5151,112.8495,112.4959,112.7635,55032.0
2023-01-31 14:10:00,118.04,118.04,117.84,117.88,34268.0,112.7922,112.7922,112.601,112.6393,34268.0
2023-01-31 14:20:00,117.89,118.07,117.74,118.06,44445.0,112.6488,112.8208,112.5055,112.8113,44445.0
2023-01-31 14:30:00,118.07,118.11,117.74,117.8,20562.0,112.8208,112.859,112.5055,112.5628,20562.0
2023-01-31 14:40:00,117.8,117.95,117.69,117.71,37482.0,112.5628,112.7062,112.4577,112.4768,37482.0
2023-01-31 14:50:00,117.72,117.82,117.64,117.75,43134.0,112.4864,112.5819,112.4099,112.5151,43134.0
2023-01-31 15:00:00,117.75,118.01,117.75,117.94,50961.0,112.5151,112.7635,112.5151,112.6966,50961.0
2023-01-31 15:10:00,117.92,117.93,117.59,117.7,57119.0,112.6775,112.687,112.3622,112.4673,57119.0
2023-01-31 15:20:00,117.7,117.88,117.67,117.87,58153.0,112.4673,112.6393,112.4386,112.6297,58153.0
2023-01-31 15:30:00,117.88,118.1,117.85,118.09,91378.0,112.6393,112.8495,112.6106,112.8399,91378.0
2023-01-31 15:40:00,118.09,118.51,118.07,118.51,163895.0,112.8399,113.2413,112.8208,113.2413,163895.0
2023-01-31 15:50:00,118.51,119.02,118.45,119.0,534281.0,113.2413,113.7286,113.1839,113.7095,534281.0
2023-02-01 09:30:00,113.0,114.47,111.93,114.02,795137.0,107.9762,109.3809,106.9538,108.9509,795137.0
2023-02-01 09:40:00,114.0,114.8,113.29,114.54,306940.0,108.9318,109.6962,108.2533,109.4478,306940.0
2023-02-01 09:50:00,114.56,115.91,114.43,115.75,176959.0,109.4669,110.7569,109.3427,110.604,176959.0
2023-02-01 10:00:00,115.81,116.3,115.51,115.99,177001.0,110.6613,111.1295,110.3746,110.8333,177001.0
2023-02-01 10:10:00,115.99,116.71,115.44,115.95,160976.0,110.8333,111.5213,110.3077,110.7951,160976.0
2023-02-01 10:20:00,115.91,116.48,115.89,116.38,170560.0,110.7569,111.3015,110.7377,111.206,170560.0
2023-02-01 10:30:00,116.36,116.72,115.94,116.09,84685.0,111.1868,111.5308,110.7855,110.9289,84685.0
2023-02-01 10:40:00,116.08,116.21,115.69,115.72,99930.0,110.9193,111.0435,110.5466,110.5753,99930.0
2023-02-01 10:50:00,115.78,116.14,115.68,116.05,83719.0,110.6326,110.9766,110.5371,110.8906,83719.0
2023-02-01 11:00:00,116.06,116.26,115.68,116.2,55660.0,110.9002,111.0913,110.5371,111.034,55660.0
2023-02-01 11:10:00,116.19,116.34,115.98,116.07,46733.0,111.0244,111.1677,110.8237,110.9097,46733.0
2023-02-01 11:20:00,116.07,116.54,116.07,116.48,63764.0,110.9097,111.3588,110.9097,111.3015,63764.0
2023-02-01 11:30:00,116.48,116.48,115.92,116.0,39191.0,111.3015,111.3015,110.7664,110.8429,39191.0
2023-02-01 11:40:00,116.0,116.28,115.64,115.68,63405.0,110.8429,111.1104,110.4989,110.5371,63405.0
2023-02-01 11:50:00,115.69,116.03,115.67,115.73,69689.0,110.5466,110.8715,110.5275,110.5849,69689.0
2023-02-01 12:00:00,115.71,115.75,115.16,115.17,57623.0,110.5657,110.604,110.0402,110.0498,57623.0
2023-02-01 12:10:00,115.18,115.29,114.8,114.81,58497.0,110.0593,110.1644,109.6962,109.7058,58497.0
2023-02-01 12:20:00,114.83,115.02,114.79,114.99,41033.0,109.7249,109.9064,109.6866,109.8778,41033.0
2023-02-01 12:30:00,115.0,115.27,114.87,115.01,66038.0,109.8873,110.1453,109.7631,109.8969,66038.0
2023-02-01 12:40:00,115.02,115.24,115.0,115.07,43433.0,109.9064,110.1166,109.8873,109.9542,43433.0
2023-02-01 12:50:00,115.03,115.15,114.82,114.86,54231.0,109.916,110.0306,109.7153,109.7535,54231.0
2023-02-01 13:00:00,114.87,115.14,114.83,115.1,102099.0,109.7631,110.0211,109.7249,109.9829,102099.0
2023-02-01 13:10:00,115.1,115.17,114.94,114.97,51172.0,109.9829,110.0498,109.83,109.8586,51172.0
2023-02-01 13:20:00,114.99,115.0,114.53,114.57,63648.0,109.8778,109.8873,109.4382,109.4764,63648.0
2023-02-01 13:30:00,114.53,115.03,114.42,114.53,92710.0,109.4382,109.916,109.3331,109.4382,92710.0
2023-02-01 13:40:00,114.55,114.59,114.24,114.32,108326.0,109.4573,109.4955,109.1611,109.2375,108326.0
2023-02-01 13:50:00,114.31,114.47,113.98,114.0,134074.0,109.228,109.3809,108.9127,108.9318,134074.0
2023-02-01 14:00:00,114.16,114.97,113.69,114.82,81767.0,109.0847,109.8586,108.6356,109.7153,81767.0
2023-02-01 14:10:00,114.77,115.09,114.39,114.41,42376.0,109.6675,109.9733,109.3044,109.3235,42376.0
2023-02-01 14:20:00,114.4,114.51,114.26,114.27,38104.0,109.314,109.4191,109.1802,109.1898,38104.0
2023-02-01 14:30:00,114.32,115.05,113.6,115.0,91451.0,109.2375,109.9351,108.5496,109.8873,91451.0
2023-02-01 14:40:00,115.0,115.82,114.8,115.53,97843.0,109.8873,110.6709,109.6962,110.3937,97843.0
2023-02-01 14:50:00,115.6,115.95,115.53,115.78,76226.0,110.4606,110.7951,110.3937,110.6326,76226.0
2023-02-01 15:00:00,115.74,117.03,115.74,116.93,107221.0,110.5944,111.8271,110.5944,111.7315,107221.0
2023-02-01 15:10:00,116.94,116.94,116.06,116.32,63769.0,111.7411,111.7411,110.9002,111.1486,63769.0
2023-02-01 15:20:00,116.34,116.55,116.05,116.45,78127.0,111.1677,111.3684,110.8906,111.2728,78127.0
2023-02-01 15:30:00,116.46,117.24,116.43,117.23,121229.0,111.2824,112.0277,111.2537,112.0182,121229.0
2023-02-01 15:40:00,117.25,117.7,116.68,116.69,189798.0,112.0373,112.4673,111.4926,111.5022,189798.0
2023-02-01 15:50:00,116.62,116.62,116.23,116.36,483209.0,111.4353,111.4353,111.0626,111.1868,483209.0
2023-02-02 09:30:00,118.2,120.55,117.51,119.59,265565.0,112.945,115.1906,112.2857,114.2732,265565.0
2023-02-02 09:40:00,119.6,120.84,119.49,120.68,139732.0,114.2828,115.4677,114.1777,115.3148,139732.0
2023-02-02 09:50:00,120.64,120.86,119.75,119.91,94648.0,115.2766,115.4868,114.4261,114.579,94648.0
2023-02-02 10:00:00,119.95,121.28,119.77,121.23,149822.0,114.6172,115.8881,114.4452,115.8403,149822.0
2023-02-02 10:10:00,121.23,122.03,120.89,121.98,81843.0,115.8403,116.6048,115.5155,116.557,81843.0
2023-02-02 10:20:00,122.02,122.85,122.02,122.71,202455.0,116.5952,117.3883,116.5952,117.2545,202455.0
2023-02-02 10:30:00,122.71,122.94,122.03,122.6,99304.0,117.2545,117.4743,116.6048,117.1494,99304.0
2023-02-02 10:40:00,122.61,122.74,122.27,122.48,66525.0,117.159,117.2832,116.8341,117.0348,66525.0
2023-02-02 10:50:00,122.43,122.84,122.26,122.77,101496.0,116.987,117.3788,116.8245,117.3119,101496.0
2023-02-02 11:00:00,122.76,123.09,122.3,122.41,122383.0,117.3023,117.6176,116.8628,116.9679,122383.0
2023-02-02 11:10:00,122.42,122.94,121.57,121.79,174756.0,116.9774,117.4743,116.1652,116.3754,174756.0
2023-02-02 11:20:00,121.72,122.6,121.72,122.39,48986.0,116.3086,117.1494,116.3086,116.9488,48986.0
2023-02-02 11:30:00,122.39,122.39,121.95,121.95,96208.0,116.9488,116.9488,116.5283,116.5283,96208.0
2023-02-02 11:40:00,121.97,122.03,121.48,121.64,76621.0,116.5474,116.6048,116.0792,116.2321,76621.0
2023-02-02 11:50:00,121.65,121.91,121.47,121.72,66180.0,116.2417,116.4901,116.0697,116.3086,66180.0
2023-02-02 12:00:00,121.7,121.74,121.25,121.3,149815.0,116.2894,116.3277,115.8594,115.9072,149815.0
2023-02-02 12:10:00,121.28,121.71,121.28,121.5,52176.0,115.8881,116.299,115.8881,116.0983,52176.0
2023-02-02 12:20:00,121.54,122.13,121.45,122.06,93971.0,116.1366,116.7003,116.0506,116.6334,93971.0
2023-02-02 12:30:00,122.01,122.06,121.75,121.91,59157.0,116.5857,116.6334,116.3372,116.4901,59157.0
2023-02-02 12:40:00,121.92,121.97,121.63,121.81,31997.0,116.4997,116.5474,116.2226,116.3945,31997.0
2023-02-02 12:50:00,121.8,122.04,121.65,122.0,37512.0,116.385,116.6143,116.2417,116.5761,37512.0
2023-02-02 13:00:00,121.99,122.17,121.97,122.02,47292.0,116.5665,116.7385,116.5474,116.5952,47292.0
2023-02-02 13:10:00,122.01,122.03,121.68,121.87,36646.0,116.5857,116.6048,116.2703,116.4519,36646.0
2023-02-02 13:20:00,121.86,121.88,121.64,121.82,25414.0,116.4423,116.4614,116.2321,116.4041,25414.0
2023-02-02 13:30:00,121.82,122.33,121.73,122.16,69428.0,116.4041,116.8914,116.3181,116.729,69428.0
2023-02-02 13:40:00,122.17,122.18,121.85,121.86,59653.0,116.7385,116.7481,116.4328,116.4423,59653.0
2023-02-02 13:50:00,121.86,121.94,121.66,121.79,32461.0,116.4423,116.5188,116.2512,116.3754,32461.0
2023-02-02 14:00:00,121.81,121.98,121.68,121.73,38573.0,116.3945,116.557,116.2703,116.3181,38573.0
2023-02-02 14:10:00,121.72,121.79,121.51,121.75,43318.0,116.3086,116.3754,116.1079,116.3372,43318.0
2023-02-02 14:20:00,121.75,122.46,121.67,122.41,76113.0,116.3372,117.0157,116.2608,116.9679,76113.0
2023-02-02 14:30:00,122.41,122.45,121.61,121.68,65282.0,116.9679,117.0061,116.2034,116.2703,65282.0
2023-02-02 14:40:00,121.68,121.83,121.44,121.64,107939.0,116.2703,116.4137,116.041,116.2321,107939.0
2023-02-02 14:50:00,121.65,121.85,121.02,121.02,135403.0,116.2417,116.4328,115.6397,115.6397,135403.0
2023-02-02 15:00:00,121.04,121.21,120.73,120.97,154468.0,115.6588,115.8212,115.3626,115.5919,154468.0
2023-02-02 15:10:00,120.98,121.46,120.94,121.34,94013.0,115.6015,116.0601,115.5632,115.9454,94013.0
2023-02-02 15:20:00,121.34,121.55,121.08,121.42,69823.0,115.9454,116.1461,115.697,116.0219,69823.0
2023-02-02 15:30:00,121.43,121.77,121.4,121.45,62835.0,116.0314,116.3563,116.0028,116.0506,62835.0
2023-02-02 15:40:00,121.47,121.69,121.39,121.63,109019.0,116.0697,116.2799,115.9932,116.2226,109019.0
2023-02-02 15:50:00,121.6,122.12,121.5,121.8,333269.0,116.1939,116.6908,116.0983,116.385,333269.0
2023-02-03 09:30:00,118.79,119.68,117.75,119.6,140756.0,114.0696,114.9243,113.071,114.8474,140756.0
2023-02-03 09:40:00,119.57,121.08,119.52,120.98,48291.0,114.8186,116.2686,114.7706,116.1726,48291.0
2023-02-03 09:50:00,121.02,121.8,120.8,121.03,74772.0,116.211,116.96,115.9998,116.2206,74772.0
2023-02-03 10:00:00,120.97,121.63,120.8,121.32,50479.0,116.163,116.7968,115.9998,116.4991,50479.0
2023-02-03 10:10:00,121.29,121.91,121.03,121.37,53765.0,116.4703,117.0656,116.2206,116.5471,53765.0
2023-02-03 10:20:00,121.41,121.85,121.36,121.64,31903.0,116.5855,117.008,116.5375,116.8064,31903.0
2023-02-03 10:30:00,121.69,122.14,121.69,122.11,33463.0,116.8544,117.2865,116.8544,117.2577,33463.0
2023-02-03 10:40:00,122.03,122.17,121.67,122.17,37147.0,117.1809,117.3153,116.8352,117.3153,37147.0
2023-02-03 10:50:00,122.13,122.13,121.57,121.85,83329.0,117.2769,117.2769,116.7392,117.008,83329.0
2023-02-03 11:00:00,121.88,121.95,121.6,121.67,35295.0,117.0368,117.1041,116.768,116.8352,35295.0
2023-02-03 11:10:00,121.7,122.07,121.7,121.77,38886.0,116.864,117.2193,116.864,116.9312,38886.0
2023-02-03 11:20:00,121.74,121.97,121.49,121.85,26909.0,116.9024,117.1233,116.6623,117.008,26909.0
2023-02-03 11:30:00,121.87,122.06,121.69,121.81,27453.0,117.0272,117.2097,116.8544,116.9696,27453.0
2023-02-03 11:40:00,121.8,122.07,121.69,121.7,42705.0,116.96,117.2193,116.8544,116.864,42705.0
2023-02-03 11:50:00,121.7,121.98,121.66,121.76,31630.0,116.864,117.1329,116.8256,116.9216,31630.0
2023-02-03 12:00:00,121.74,121.99,121.7,121.99,22406.0,116.9024,117.1425,116.864,117.1425,22406.0
2023-02-03 12:10:00,121.98,122.1,121.89,122.09,24749.0,117.1329,117.2481,117.0464,117.2385,24749.0
2023-02-03 12:20:00,122.09,122.6,122.05,122.44,36551.0,117.2385,117.7282,117.2001,117.5746,36551.0
2023-02-03 12:30:00,122.42,123.01,122.42,122.89,39633.0,117.5554,118.1219,117.5554,118.0067,39633.0
2023-02-03 12:40:00,122.88,123.04,122.77,122.86,35838.0,117.9971,118.1507,117.8915,117.9779,35838.0
2023-02-03 12:50:00,122.79,122.92,122.08,122.26,30034.0,117.9107,118.0355,117.2289,117.4017,30034.0
2023-02-03 13:00:00,122.23,122.31,121.93,121.93,49362.0,117.3729,117.4498,117.0849,117.0849,49362.0
2023-02-03 13:10:00,121.94,122.54,121.8,122.48,35411.0,117.0945,117.6706,116.96,117.613,35411.0
2023-02-03 13:20:00,122.48,122.64,121.93,121.98,46065.0,117.613,117.7666,117.0849,117.1329,46065.0
2023-02-03 13:30:00,121.98,122.11,121.65,122.03,42703.0,117.1329,117.2577,116.816,117.1809,42703.0
2023-02-03 13:40:00,122.04,122.04,121.44,121.81,41683.0,117.1905,117.1905,116.6143,116.9696,41683.0
2023-02-03 13:50:00,121.84,122.01,121.82,121.86,27760.0,116.9984,117.1617,116.9792,117.0176,27760.0
2023-02-03 14:00:00,121.87,121.97,121.76,121.94,35798.0,117.0272,117.1233,116.9216,117.0945,35798.0
2023-02-03 14:10:00,121.94,122.04,121.65,121.72,35916.0,117.0945,117.1905,116.816,116.8832,35916.0
2023-02-03 14:20:00,121.74,121.8,121.38,121.75,34447.0,116.9024,116.96,116.5567,116.912,34447.0
2023-02-03 14:30:00,121.74,121.82,121.49,121.72,60048.0,116.9024,116.9792,116.6623,116.8832,60048.0
2023-02-03 14:40:00,121.69,121.71,121.18,121.48,44913.0,116.8544,116.8736,116.3647,116.6527,44913.0
2023-02-03 14:50:00,121.51,121.62,121.28,121.47,47842.0,116.6815,116.7872,116.4607,116.6431,47842.0
2023-02-03 15:00:00,121.41,121.41,120.98,121.17,59923.0,116.5855,116.5855,116.1726,116.3551,59923.0
2023-02-03 15:10:00,121.16,121.69,121.11,121.5,37939.0,116.3455,116.8544,116.2974,116.6719,37939.0
2023-02-03 15:20:00,121.53,121.58,121.37,121.44,48751.0,116.7007,116.7488,116.5471,116.6143,48751.0
2023-02-03 15:30:00,121.44,121.48,121.04,121.22,99109.0,116.6143,116.6527,116.2302,116.4031,99109.0
2023-02-03 15:40:00,121.21,121.27,120.92,121.0,97160.0,116.3935,116.4511,116.115,116.1918,97160.0
2023-02-03 15:50:00,121.0,121.55,121.0,121.45,248389.0,116.1918,116.72,116.1918,116.6239,248389.0
2023-02-06 09:30:00,119.62,120.06,119.16,119.69,64259.0,114.8666,115.2892,114.4249,114.9339,64259.0
2023-02-06 09:40:00,119.63,119.71,118.77,118.78,36335.0,114.8762,114.9531,114.0504,114.06,36335.0
2023-02-06 09:50:00,118.65,118.98,118.48,118.95,54715.0,113.9352,114.2521,113.7719,114.2233,54715.0
2023-02-06 10:00:00,118.95,119.22,118.67,118.68,30329.0,114.2233,114.4825,113.9544,113.964,30329.0
2023-02-06 10:10:00,118.67,118.67,117.83,118.0,31682.0,113.9544,113.9544,113.1478,113.311,31682.0
2023-02-06 10:20:00,117.97,118.31,117.73,118.22,73935.0,113.2822,113.6087,113.0517,113.5223,73935.0
2023-02-06 10:30:00,118.22,118.26,117.6,117.74,37975.0,113.5223,113.5607,112.9269,113.0614,37975.0
2023-02-06 10:40:00,117.73,118.23,117.68,117.93,32105.0,113.0517,113.5319,113.0037,113.2438,32105.0
2023-02-06 10:50:00,117.98,118.4,117.98,118.33,25153.0,113.2918,113.6951,113.2918,113.6279,25153.0
2023-02-06 11:00:00,118.36,118.77,118.2,118.49,30732.0,113.6567,114.0504,113.5031,113.7815,30732.0
2023-02-06 11:10:00,118.54,118.74,118.32,118.6,19806.0,113.8296,114.0216,113.6183,113.8872,19806.0
2023-02-06 11:20:00,118.59,118.61,118.24,118.45,17545.0,113.8776,113.8968,113.5415,113.7431,17545.0
2023-02-06 11:30:00,118.53,118.77,118.18,118.22,25951.0,113.82,114.0504,113.4839,113.5223,25951.0
2023-02-06 11:40:00,118.3,118.49,118.17,118.28,14297.0,113.5991,113.7815,113.4743,113.5799,14297.0
2023-02-06 11:50:00,118.32,118.32,118.04,118.26,22596.0,113.6183,113.6183,113.3494,113.5607,22596.0
2023-02-06 12:00:00,118.29,118.32,118.15,118.19,27729.0,113.5895,113.6183,113.4551,113.4935,27729.0
2023-02-06 12:10:00,118.18,118.29,118.05,118.12,20899.0,113.4839,113.5895,113.359,113.4263,20899.0
2023-02-06 12:20:00,118.11,118.39,118.02,118.27,22571.0,113.4166,113.6855,113.3302,113.5703,22571.0
2023-02-06 12:30:00,118.3,118.55,118.22,118.27,22596.0,113.5991,113.8392,113.5223,113.5703,22596.0
2023-02-06 12:40:00,118.3,118.4,118.05,118.29,26418.0,113.5991,113.6951,113.359,113.5895,26418.0
2023-02-06 12:50:00,118.3,118.3,118.02,118.07,31495.0,113.5991,113.5991,113.3302,113.3782,31495.0
2023-02-06 13:00:00,118.06,118.06,117.78,117.87,19277.0,113.3686,113.3686,113.0998,113.1862,19277.0
2023-02-06 13:10:00,117.86,118.17,117.65,118.17,24508.0,113.1766,113.4743,112.9749,113.4743,24508.0
2023-02-06 13:20:00,118.14,118.22,118.05,118.11,17982.0,113.4455,113.5223,113.359,113.4166,17982.0
2023-02-06 13:30:00,118.08,118.16,117.87,117.93,22138.0,113.3878,113.4647,113.1862,113.2438,22138.0
2023-02-06 13:40:00,117.97,117.99,117.71,117.83,16915.0,113.2822,113.3014,113.0325,113.1478,16915.0
2023-02-06 13:50:00,117.78,118.02,117.78,117.96,15825.0,113.0998,113.3302,113.0998,113.2726,15825.0
2023-02-06 14:00:00,117.96,118.24,117.96,118.08,18089.0,113.2726,113.5415,113.2726,113.3878,18089.0
2023-02-06 14:10:00,118.09,118.15,117.98,118.0,15528.0,113.3974,113.4551,113.2918,113.311,15528.0
2023-02-06 14:20:00,117.99,118.01,117.61,117.61,34992.0,113.3014,113.3206,112.9365,112.9365,34992.0
2023-02-06 14:30:00,117.61,117.66,117.38,117.51,34813.0,112.9365,112.9845,112.7157,112.8405,34813.0
2023-02-06 14:40:00,117.49,117.66,117.39,117.62,48356.0,112.8213,112.9845,112.7253,112.9461,48356.0
2023-02-06 14:50:00,117.59,117.85,117.48,117.83,44574.0,112.9173,113.167,112.8117,113.1478,44574.0
2023-02-06 15:00:00,117.81,117.84,117.59,117.75,36206.0,113.1286,113.1574,112.9173,113.071,36206.0
2023-02-06 15:10:00,117.73,117.88,117.64,117.78,33320.0,113.0517,113.1958,112.9653,113.0998,33320.0
2023-02-06 15:20:00,117.79,117.81,117.44,117.59,29340.0,113.1094,113.1286,112.7733,112.9173,29340.0
2023-02-06 15:30:00,117.58,117.94,117.46,117.89,60265.0,112.9077,113.2534,112.7925,113.2054,60265.0
2023-02-06 15:40:00,117.9,117.94,117.58,117.65,89003.0,113.215,113.2534,112.9077,112.9749,89003.0
2023-02-06 15:50:00,117.59,117.92,117.56,117.64,209037.0,112.9173,113.2342,112.8885,112.9653,209037.0
2023-02-07 09:30:00,117.55,118.97,117.35,118.96,77176.0,112.8789,114.2425,112.6868,114.2329,77176.0
2023-02-07 09:40:00,118.92,119.48,118.91,119.16,55911.0,114.1945,114.7322,114.1849,114.4249,55911.0
2023-02-07 09:50:00,119.19,119.54,118.89,119.21,28828.0,114.4537,114.7898,114.1657,114.4729,28828.0
2023-02-07 10:00:00,119.18,119.42,119.0,119.3,33395.0,114.4441,114.6746,114.2713,114.5594,33395.0
2023-02-07 10:10:00,119.26,119.41,119.12,119.23,39858.0,114.521,114.665,114.3865,114.4921,39858.0
2023-02-07 10:20:00,119.24,119.25,118.7,118.84,23138.0,114.5017,114.5113,113.9832,114.1176,23138.0
2023-02-07 10:30:00,118.85,119.1,118.6,119.09,30332.0,114.1272,114.3673,113.8872,114.3577,30332.0
2023-02-07 10:40:00,119.11,119.12,118.89,119.1,31745.0,114.3769,114.3865,114.1657,114.3673,31745.0
2023-02-07 10:50:00,119.12,119.36,118.8,118.89,23594.0,114.3865,114.617,114.0792,114.1657,23594.0
2023-02-07 11:00:00,118.91,118.94,118.59,118.89,59508.0,114.1849,114.2137,113.8776,114.1657,59508.0
2023-02-07 11:10:00,118.87,119.07,118.79,118.81,16927.0,114.1464,114.3385,114.0696,114.0888,16927.0
2023-02-07 11:20:00,118.8,119.07,118.78,119.07,23403.0,114.0792,114.3385,114.06,114.3385,23403.0
2023-02-07 11:30:00,119.04,119.55,118.97,119.44,17942.0,114.3097,114.7994,114.2425,114.6938,17942.0
2023-02-07 11:40:00,119.46,119.83,119.39,119.74,29319.0,114.713,115.0683,114.6458,114.9819,29319.0
2023-02-07 11:50:00,119.83,119.9,119.4,119.4,24465.0,115.0683,115.1355,114.6554,114.6554,24465.0
2023-02-07 12:00:00,119.41,119.75,119.28,119.65,34166.0,114.665,114.9915,114.5402,114.8955,34166.0
2023-02-07 12:10:00,119.63,119.8,119.6,119.67,21850.0,114.8762,115.0395,114.8474,114.9147,21850.0
2023-02-07 12:20:00,119.65,119.65,119.2,119.37,26714.0,114.8955,114.8955,114.4633,114.6266,26714.0
2023-02-07 12:30:00,119.39,119.5,119.3,119.41,17815.0,114.6458,114.7514,114.5594,114.665,17815.0
2023-02-07 12:40:00,119.36,120.51,119.36,120.45,42552.0,114.617,115.7213,114.617,115.6637,42552.0
2023-02-07 12:50:00,120.51,120.85,120.34,120.55,31762.0,115.7213,116.0478,115.558,115.7597,31762.0
2023-02-07 13:00:00,120.64,120.72,120.13,120.15,50555.0,115.8461,115.9229,115.3564,115.3756,50555.0
2023-02-07 13:10:00,120.2,120.24,119.21,119.7,49731.0,115.4236,115.462,114.4729,114.9435,49731.0
2023-02-07 13:20:00,119.68,119.83,118.78,118.8,68457.0,114.9243,115.0683,114.06,114.0792,68457.0
2023-02-07 13:30:00,118.72,118.84,118.32,118.73,105820.0,114.0024,114.1176,113.6183,114.012,105820.0
2023-02-07 13:40:00,118.74,119.04,118.32,118.51,60545.0,114.0216,114.3097,113.6183,113.8008,60545.0
2023-02-07 13:50:00,118.55,119.28,118.47,119.06,105185.0,113.8392,114.5402,113.7623,114.3289,105185.0
2023-02-07 14:00:00,119.11,119.93,119.05,119.76,28928.0,114.3769,115.1643,114.3193,115.0011,28928.0
2023-02-07 14:10:00,119.81,119.87,119.61,119.83,42343.0,115.0491,115.1067,114.857,115.0683,42343.0
2023-02-07 14:20:00,119.83,120.06,119.61,119.91,19758.0,115.0683,115.2892,114.857,115.1451,19758.0
2023-02-07 14:30:00,119.91,120.34,119.86,120.0,19525.0,115.1451,115.558,115.0971,115.2315,19525.0
2023-02-07 14:40:00,120.0,120.24,119.88,120.07,26451.0,115.2315,115.462,115.1163,115.2988,26451.0
2023-02-07 14:50:00,120.03,120.14,119.91,120.05,22091.0,115.2604,115.366,115.1451,115.2796,22091.0
2023-02-07 15:00:00,120.06,120.28,119.56,119.56,54423.0,115.2892,115.5004,114.809,114.809,54423.0
2023-02-07 15:10:00,119.62,119.95,119.56,119.86,28526.0,114.8666,115.1835,114.809,115.0971,28526.0
2023-02-07 15:20:00,119.87,120.14,119.78,120.1,40022.0,115.1067,115.366,115.0203,115.3276,40022.0
2023-02-07 15:30:00,120.11,120.24,119.96,120.16,55261.0,115.3372,115.462,115.1931,115.3852,55261.0
2023-02-07 15:40:00,120.15,120.48,120.15,120.48,101081.0,115.3756,115.6925,115.3756,115.6925,101081.0
2023-02-07 15:50:00,120.48,120.94,120.04,120.1,315758.0,115.6925,116.1342,115.27,115.3276,315758.0
2023-02-08 09:30:00,118.52,118.65,118.01,118.51,73770.0,113.8104,113.9352,113.3206,113.8008,73770.0
2023-02-08 09:40:00,118.58,119.23,118.48,118.89,29787.0,113.868,114.4921,113.7719,114.1657,29787.0
2023-02-08 09:50:00,118.86,119.33,118.69,119.28,22956.0,114.1368,114.5882,113.9736,114.5402,22956.0
2023-02-08 10:00:00,119.23,119.28,118.65,118.7,26760.0,114.4921,114.5402,113.9352,113.9832,26760.0
2023-02-08 10:10:00,118.71,119.2,118.7,119.15,21392.0,113.9928,114.4633,113.9832,114.4153,21392.0
2023-02-08 10:20:00,119.17,119.2,118.65,118.8,29336.0,114.4345,114.4633,113.9352,114.0792,29336.0
2023-02-08 10:30:00,118.76,118.78,118.18,118.64,33904.0,114.0408,114.06,113.4839,113.9256,33904.0
2023-02-08 10:40:00,118.61,118.94,118.52,118.78,22116.0,113.8968,114.2137,113.8104,114.06,22116.0
2023-02-08 10:50:00,118.73,118.79,118.15,118.34,32831.0,114.012,114.0696,113.4551,113.6375,32831.0
2023-02-08 11:00:00,118.31,118.56,118.17,118.43,33982.0,113.6087,113.8488,113.4743,113.7239,33982.0
2023-02-08 11:10:00,118.43,118.53,118.08,118.52,33726.0,113.7239,113.82,113.3878,113.8104,33726.0
2023-02-08 11:20:00,118.6,118.68,118.01,118.32,29924.0,113.8872,113.964,113.3206,113.6183,29924.0
2023-02-08 11:30:00,118.26,118.36,117.71,118.13,37448.0,113.5607,113.6567,113.0325,113.4359,37448.0
2023-02-08 11:40:00,118.08,118.26,117.76,118.2,22960.0,113.3878,113.5607,113.0806,113.5031,22960.0
2023-02-08 11:50:00,118.17,118.47,118.02,118.44,15809.0,113.4743,113.7623,113.3302,113.7335,15809.0
2023-02-08 12:00:00,118.47,118.6,118.21,118.59,35534.0,113.7623,113.8872,113.5127,113.8776,35534.0
2023-02-08 12:10:00,118.67,118.71,118.23,118.54,17420.0,113.9544,113.9928,113.5319,113.8296,17420.0
2023-02-08 12:20:00,118.54,118.65,118.43,118.62,11148.0,113.8296,113.9352,113.7239,113.9064,11148.0
2023-02-08 12:30:00,118.62,118.71,118.25,118.26,11577.0,113.9064,113.9928,113.5511,113.5607,11577.0
2023-02-08 12:40:00,118.25,118.42,118.11,118.42,13217.0,113.5511,113.7143,113.4166,113.7143,13217.0
2023-02-08 12:50:00,118.4,118.42,118.23,118.39,11583.0,113.6951,113.7143,113.5319,113.6855,11583.0
2023-02-08 13:00:00,118.38,118.65,118.34,118.53,25150.0,113.6759,113.9352,113.6375,113.82,25150.0
2023-02-08 13:10:00,118.51,118.74,118.5,118.64,12654.0,113.8008,114.0216,113.7912,113.9256,12654.0
2023-02-08 13:20:00,118.67,118.85,118.55,118.57,14574.0,113.9544,114.1272,113.8392,113.8584,14574.0
2023-02-08 13:30:00,118.51,118.54,118.27,118.32,18138.0,113.8008,113.8296,113.5703,113.6183,18138.0
2023-02-08 13:40:00,118.33,118.43,118.13,118.13,16086.0,113.6279,113.7239,113.4359,113.4359,16086.0
2023-02-08 13:50:00,118.13,118.34,118.07,118.27,19757.0,113.4359,113.6375,113.3782,113.5703,19757.0
2023-02-08 14:00:00,118.27,118.27,118.01,118.07,26109.0,113.5703,113.5703,113.3206,113.3782,26109.0
2023-02-08 14:10:00,118.06,118.27,118.05,118.13,62111.0,113.3686,113.5703,113.359,113.4359,62111.0
2023-02-08 14:20:00,118.1,118.12,117.9,117.94,14979.0,113.407,113.4263,113.215,113.2534,14979.0
2023-02-08 14:30:00,117.96,117.96,117.71,117.72,23415.0,113.2726,113.2726,113.0325,113.0421,23415.0
2023-02-08 14:40:00,117.75,117.77,117.37,117.42,25754.0,113.071,113.0902,112.7061,112.7541,25754.0
2023-02-08 14:50:00,117.38,117.54,117.31,117.36,54272.0,112.7157,112.8693,112.6484,112.6965,54272.0
2023-02-08 15:00:00,117.35,117.52,117.23,117.47,42016.0,112.6868,112.8501,112.5716,112.8021,42016.0
2023-02-08 15:10:00,117.44,117.58,117.35,117.36,29896.0,112.7733,112.9077,112.6868,112.6965,29896.0
2023-02-08 15:20:00,117.36,117.92,117.35,117.78,35582.0,112.6965,113.2342,112.6868,113.0998,35582.0
2023-02-08 15:30:00,117.78,117.84,117.42,117.8,42180.0,113.0998,113.1574,112.7541,113.119,42180.0
2023-02-08 15:40:00,117.78,117.78,117.33,117.33,61073.0,113.0998,113.0998,112.6676,112.6676,61073.0
2023-02-08 15:50:00,117.32,117.61,117.19,117.2,236003.0,112.658,112.9365,112.5332,112.5428,236003.0
2023-02-09 09:30:00,117.7,118.48,117.5,117.91,42721.0,113.0229,113.7719,112.8309,113.2246,42721.0
2023-02-09 09:40:00,117.9,118.39,117.62,118.35,23069.0,113.215,113.6855,112.9461,113.6471,23069.0
2023-02-09 09:50:00,118.39,118.56,117.46,117.51,19963.0,113.6855,113.8488,112.7925,112.8405,19963.0
2023-02-09 10:00:00,117.53,117.96,117.3,117.74,29020.0,112.8597,113.2726,112.6388,113.0614,29020.0
2023-02-09 10:10:00,117.67,118.27,117.67,118.14,20749.0,112.9941,113.5703,112.9941,113.4455,20749.0
2023-02-09 10:20:00,118.21,118.35,117.41,117.42,22273.0,113.5127,113.6471,112.7445,112.7541,22273.0
2023-02-09 10:30:00,117.42,117.73,117.32,117.62,23610.0,112.7541,113.0517,112.658,112.9461,23610.0
2023-02-09 10:40:00,117.65,117.8,117.42,117.7,15808.0,112.9749,113.119,112.7541,113.0229,15808.0
2023-02-09 10:50:00,117.75,117.84,117.33,117.61,18973.0,113.071,113.1574,112.6676,112.9365,18973.0
2023-02-09 11:00:00,117.63,117.63,117.09,117.45,17603.0,112.9557,112.9557,112.4372,112.7829,17603.0
2023-02-09 11:10:00,117.47,117.52,117.37,117.43,21508.0,112.8021,112.8501,112.7061,112.7637,21508.0
2023-02-09 11:20:00,117.45,117.52,117.18,117.43,19896.0,112.7829,112.8501,112.5236,112.7637,19896.0
2023-02-09 11:30:00,117.4,117.42,117.19,117.34,18341.0,112.7349,112.7541,112.5332,112.6772,18341.0
2023-02-09 11:40:00,117.29,117.29,116.83,116.97,18288.0,112.6292,112.6292,112.1875,112.3219,18288.0
2023-02-09 11:50:00,117.01,117.01,116.82,116.99,18972.0,112.3604,112.3604,112.1779,112.3412,18972.0
2023-02-09 12:00:00,117.01,117.21,116.88,117.1,23151.0,112.3604,112.5524,112.2355,112.4468,23151.0
2023-02-09 12:10:00,117.09,117.2,116.87,117.06,17467.0,112.4372,112.5428,112.2259,112.4084,17467.0
2023-02-09 12:20:00,117.06,117.23,117.03,117.11,67630.0,112.4084,112.5716,112.3796,112.4564,67630.0
2023-02-09 12:30:00,117.1,117.15,116.59,116.69,30471.0,112.4468,112.4948,111.957,112.0531,30471.0
2023-02-09 12:40:00,116.67,116.79,116.41,116.52,14963.0,112.0339,112.1491,111.7842,111.8898,14963.0
2023-02-09 12:50:00,116.54,116.7,116.37,116.7,25948.0,111.909,112.0627,111.7458,112.0627,25948.0
2023-02-09 13:00:00,116.7,116.71,116.32,116.61,19838.0,112.0627,112.0723,111.6978,111.9763,19838.0
2023-02-09 13:10:00,116.64,116.7,116.44,116.62,19443.0,112.0051,112.0627,111.813,111.9859,19443.0
2023-02-09 13:20:00,116.56,116.7,116.39,116.51,17052.0,111.9282,112.0627,111.765,111.8802,17052.0
2023-02-09 13:30:00,116.44,116.73,116.37,116.5,18572.0,111.813,112.0915,111.7458,111.8706,18572.0
2023-02-09 13:40:00,116.51,116.51,116.2,116.38,25866.0,111.8802,111.8802,111.5825,111.7554,25866.0
2023-02-09 13:50:00,116.37,116.37,116.04,116.17,21073.0,111.7458,111.7458,111.4289,111.5537,21073.0
2023-02-09 14:00:00,116.17,116.41,116.03,116.32,21128.0,111.5537,111.7842,111.4193,111.6978,21128.0
2023-02-09 14:10:00,116.33,116.33,116.08,116.15,12988.0,111.7074,111.7074,111.4673,111.5345,12988.0
2023-02-09 14:20:00,116.18,116.33,115.94,115.97,21536.0,111.5633,111.7074,111.3329,111.3617,21536.0
2023-02-09 14:30:00,115.99,116.16,115.96,116.09,30239.0,111.3809,111.5441,111.3521,111.4769,30239.0
2023-02-09 14:40:00,116.07,116.32,116.05,116.15,19895.0,111.4577,111.6978,111.4385,111.5345,19895.0
2023-02-09 14:50:00,116.14,116.14,115.8,115.84,22173.0,111.5249,111.5249,111.1984,111.2369,22173.0
2023-02-09 15:00:00,115.84,115.84,115.3,115.62,54838.0,111.2369,111.2369,110.7183,111.0256,54838.0
2023-02-09 15:10:00,115.6,115.67,115.23,115.44,37981.0,111.0064,111.0736,110.6511,110.8527,37981.0
2023-02-09 15:20:00,115.45,115.63,115.29,115.45,47388.0,110.8623,111.0352,110.7087,110.8623,47388.0
2023-02-09 15:30:00,115.42,115.42,114.93,115.33,72206.0,110.8335,110.8335,110.363,110.7471,72206.0
2023-02-09 15:40:00,115.32,115.41,115.21,115.28,88076.0,110.7375,110.8239,110.6319,110.6991,88076.0
2023-02-09 15:50:00,115.31,115.77,115.31,115.61,262738.0,110.7279,111.1696,110.7279,111.016,262738.0
2023-02-10 09:30:00,115.0,115.81,114.52,115.11,31977.0,110.4302,111.208,109.9693,110.5359,31977.0
2023-02-10 09:40:00,115.09,115.14,114.6,114.89,15567.0,110.5167,110.5647,110.0461,110.3246,15567.0
2023-02-10 09:50:00,114.93,115.21,114.46,114.72,22268.0,110.363,110.6319,109.9117,110.1614,22268.0
2023-02-10 10:00:00,114.75,114.75,114.15,114.43,36948.0,110.1902,110.1902,109.614,109.8829,36948.0
2023-02-10 10:10:00,114.46,115.22,114.42,115.16,25876.0,109.9117,110.6415,109.8733,110.5839,25876.0
2023-02-10 10:20:00,115.16,115.39,114.99,115.3,35842.0,110.5839,110.8047,110.4206,110.7183,35842.0
2023-02-10 10:30:00,115.24,115.36,114.92,115.07,23659.0,110.6607,110.7759,110.3534,110.4974,23659.0
2023-02-10 10:40:00,115.01,115.01,114.62,114.71,32955.0,110.4398,110.4398,110.0653,110.1518,32955.0
2023-02-10 10:50:00,114.69,114.81,114.26,114.81,23219.0,110.1326,110.2478,109.7196,110.2478,23219.0
2023-02-10 11:00:00,114.76,115.03,114.76,114.93,12815.0,110.1998,110.459,110.1998,110.363,12815.0
2023-02-10 11:10:00,114.96,115.11,114.72,115.11,17730.0,110.3918,110.5359,110.1614,110.5359,17730.0
2023-02-10 11:20:00,115.09,115.11,114.86,114.96,19822.0,110.5167,110.5359,110.2958,110.3918,19822.0
2023-02-10 11:30:00,114.97,115.06,114.77,114.91,14917.0,110.4014,110.4878,110.2094,110.3438,14917.0
2023-02-10 11:40:00,114.91,115.05,114.73,114.86,10678.0,110.3438,110.4782,110.171,110.2958,10678.0
2023-02-10 11:50:00,114.84,114.89,114.68,114.82,18536.0,110.2766,110.3246,110.1229,110.2574,18536.0
2023-02-10 12:00:00,114.76,114.89,114.5,114.62,11322.0,110.1998,110.3246,109.9501,110.0653,11322.0
2023-02-10 12:10:00,114.61,114.7,114.37,114.62,17174.0,110.0557,110.1422,109.8253,110.0653,17174.0
2023-02-10 12:20:00,114.64,114.86,114.57,114.74,9345.0,110.0845,110.2958,110.0173,110.1806,9345.0
2023-02-10 12:30:00,114.69,115.0,114.64,114.68,26322.0,110.1326,110.4302,110.0845,110.1229,26322.0
2023-02-10 12:40:00,114.7,114.88,114.66,114.78,12246.0,110.1422,110.315,110.1037,110.219,12246.0
2023-02-10 12:50:00,114.79,115.13,114.79,115.13,13079.0,110.2286,110.5551,110.2286,110.5551,13079.0
2023-02-10 13:00:00,115.11,115.16,114.82,114.82,5920.0,110.5359,110.5839,110.2574,110.2574,5920.0
2023-02-10 13:10:00,114.89,115.33,114.88,115.32,6426.0,110.3246,110.7471,110.315,110.7375,6426.0
2023-02-10 13:20:00,115.34,115.47,115.21,115.21,9404.0,110.7567,110.8816,110.6319,110.6319,9404.0
2023-02-10 13:30:00,115.19,115.22,115.01,115.1,9583.0,110.6127,110.6415,110.4398,110.5263,9583.0
2023-02-10 13:40:00,115.09,115.09,114.87,115.02,8138.0,110.5167,110.5167,110.3054,110.4494,8138.0
2023-02-10 13:50:00,115.0,115.05,114.83,114.84,11869.0,110.4302,110.4782,110.267,110.2766,11869.0
2023-02-10 14:00:00,114.87,115.02,114.84,114.88,20110.0,110.3054,110.4494,110.2766,110.315,20110.0
2023-02-10 14:10:00,114.9,115.0,114.74,114.94,12315.0,110.3342,110.4302,110.1806,110.3726,12315.0
2023-02-10 14:20:00,114.95,114.95,114.73,114.74,12240.0,110.3822,110.3822,110.171,110.1806,12240.0
2023-02-10 14:30:00,114.73,114.96,114.63,114.96,11030.0,110.171,110.3918,110.0749,110.3918,11030.0
2023-02-10 14:40:00,114.92,114.95,114.67,114.71,8777.0,110.3534,110.3822,110.1133,110.1518,8777.0
2023-02-10 14:50:00,114.76,114.94,114.75,114.9,6964.0,110.1998,110.3726,110.1902,110.3342,6964.0
2023-02-10 15:00:00,114.96,115.09,114.85,114.89,13980.0,110.3918,110.5167,110.2862,110.3246,13980.0
2023-02-10 15:10:00,114.9,115.09,114.84,115.01,22166.0,110.3342,110.5167,110.2766,110.4398,22166.0
2023-02-10 15:20:00,114.99,115.08,114.91,114.98,26286.0,110.4206,110.5071,110.3438,110.411,26286.0
2023-02-10 15:30:00,114.96,115.16,114.92,115.16,36671.0,110.3918,110.5839,110.3534,110.5839,36671.0
2023-02-10 15:40:00,115.13,115.22,114.92,115.2,32886.0,110.5551,110.6415,110.3534,110.6223,32886.0
2023-02-10 15:50:00,115.16,115.49,115.09,115.41,165442.0,110.5839,110.9008,110.5167,110.8239,165442.0
2023-02-13 09:30:00,114.97,115.13,114.47,115.09,53527.0,110.4014,110.5551,109.9213,110.5167,53527.0
2023-02-13 09:40:00,115.17,115.39,115.0,115.09,30276.0,110.5935,110.8047,110.4302,110.5167,30276.0
2023-02-13 09:50:00,115.03,115.47,115.0,115.45,48102.0,110.459,110.8816,110.4302,110.8623,48102.0
2023-02-13 10:00:00,115.43,116.1,115.42,115.97,34660.0,110.8431,111.4865,110.8335,111.3617,34660.0
2023-02-13 10:10:00,115.98,116.21,115.87,116.05,15887.0,111.3713,111.5921,111.2657,111.4385,15887.0
2023-02-13 10:20:00,116.08,116.51,115.92,116.49,32305.0,111.4673,111.8802,111.3137,111.861,32305.0
2023-02-13 10:30:00,116.51,116.55,116.32,116.39,24385.0,111.8802,111.9186,111.6978,111.765,24385.0
2023-02-13 10:40:00,116.36,116.45,116.14,116.36,25298.0,111.7362,111.8226,111.5249,111.7362,25298.0
2023-02-13 10:50:00,116.34,116.46,116.1,116.37,27833.0,111.717,111.8322,111.4865,111.7458,27833.0
2023-02-13 11:00:00,116.37,116.41,116.11,116.16,16350.0,111.7458,111.7842,111.4961,111.5441,16350.0
2023-02-13 11:10:00,116.19,116.28,116.08,116.27,19200.0,111.5729,111.6594,111.4673,111.6498,19200.0
2023-02-13 11:20:00,116.25,116.35,116.13,116.26,19745.0,111.6306,111.7266,111.5153,111.6402,19745.0
2023-02-13 11:30:00,116.26,116.29,116.07,116.15,18365.0,111.6402,111.669,111.4577,111.5345,18365.0
2023-02-13 11:40:00,116.17,116.77,116.15,116.73,32796.0,111.5537,112.1299,111.5345,112.0915,32796.0
2023-02-13 11:50:00,116.7,116.7,116.4,116.66,28492.0,112.0627,112.0627,111.7746,112.0243,28492.0
2023-02-13 12:00:00,116.64,116.72,116.53,116.66,25493.0,112.0051,112.0819,111.8994,112.0243,25493.0
2023-02-13 12:10:00,116.66,116.79,116.61,116.74,14755.0,112.0243,112.1491,111.9763,112.1011,14755.0
2023-02-13 12:20:00,116.75,116.79,116.54,116.56,17804.0,112.1107,112.1491,111.909,111.9282,17804.0
2023-02-13 12:30:00,116.57,116.76,116.48,116.68,24411.0,111.9378,112.1203,111.8514,112.0435,24411.0
2023-02-13 12:40:00,116.7,116.97,116.69,116.9,24464.0,112.0627,112.3219,112.0531,112.2547,24464.0
2023-02-13 12:50:00,116.9,116.9,116.73,116.75,11821.0,112.2547,112.2547,112.0915,112.1107,11821.0
2023-02-13 13:00:00,116.73,116.88,116.68,116.71,9736.0,112.0915,112.2355,112.0435,112.0723,9736.0
2023-02-13 13:10:00,116.7,116.93,116.62,116.85,11795.0,112.0627,112.2835,111.9859,112.2067,11795.0
2023-02-13 13:20:00,116.84,117.01,116.82,116.93,14537.0,112.1971,112.3604,112.1779,112.2835,14537.0
2023-02-13 13:30:00,116.95,117.02,116.82,116.9,11427.0,112.3027,112.37,112.1779,112.2547,11427.0
2023-02-13 13:40:00,116.92,117.13,116.9,117.05,11777.0,112.2739,112.4756,112.2547,112.3988,11777.0
2023-02-13 13:50:00,117.07,117.14,116.96,117.07,13766.0,112.418,112.4852,112.3123,112.418,13766.0
2023-02-13 14:00:00,117.05,117.08,116.79,116.82,13504.0,112.3988,112.4276,112.1491,112.1779,13504.0
2023-02-13 14:10:00,116.85,117.0,116.7,116.99,19449.0,112.2067,112.3508,112.0627,112.3412,19449.0
2023-02-13 14:20:00,116.95,117.03,116.86,116.89,13346.0,112.3027,112.3796,112.2163,112.2451,13346.0
2023-02-13 14:30:00,116.9,117.08,116.83,116.99,24993.0,112.2547,112.4276,112.1875,112.3412,24993.0
2023-02-13 14:40:00,117.0,117.0,116.75,116.78,24529.0,112.3508,112.3508,112.1107,112.1395,24529.0
2023-02-13 14:50:00,116.78,116.99,116.78,116.95,15682.0,112.1395,112.3412,112.1395,112.3027,15682.0
2023-02-13 15:00:00,116.96,117.17,116.82,117.12,18374.0,112.3123,112.514,112.1779,112.466,18374.0
2023-02-13 15:10:00,117.11,117.25,117.01,117.03,20662.0,112.4564,112.5908,112.3604,112.3796,20662.0
2023-02-13 15:20:00,117.05,117.13,116.96,117.04,30290.0,112.3988,112.4756,112.3123,112.3892,30290.0
2023-02-13 15:30:00,117.07,117.34,117.07,117.34,34463.0,112.418,112.6772,112.418,112.6772,34463.0
2023-02-13 15:40:00,117.36,117.54,117.33,117.36,67793.0,112.6965,112.8693,112.6676,112.6965,67793.0
2023-02-13 15:50:00,117.39,117.48,117.22,117.4,144041.0,112.7253,112.8117,112.562,112.7349,144041.0
2023-02-14 09:30:00,116.44,116.44,115.25,115.36,52976.0,111.813,111.813,110.6703,110.7759,52976.0
2023-02-14 09:40:00,115.46,116.09,115.01,115.79,103166.0,110.872,111.4769,110.4398,111.1888,103166.0
2023-02-14 09:50:00,115.82,116.23,115.58,115.96,49326.0,111.2176,111.6114,110.9872,111.3521,49326.0
2023-02-14 10:00:00,115.9,116.46,115.84,116.39,57157.0,111.2945,111.8322,111.2369,111.765,57157.0
2023-02-14 10:10:00,116.43,117.34,116.42,116.91,38844.0,111.8034,112.6772,111.7938,112.2643,38844.0
2023-02-14 10:20:00,116.93,117.4,116.63,116.68,26064.0,112.2835,112.7349,111.9955,112.0435,26064.0
2023-02-14 10:30:00,116.83,116.9,115.56,115.56,51007.0,112.1875,112.2547,110.968,110.968,51007.0
2023-02-14 10:40:00,115.5,115.85,115.23,115.73,25349.0,110.9104,111.2465,110.6511,111.1312,25349.0
2023-02-14 10:50:00,115.67,115.67,115.08,115.49,31054.0,111.0736,111.0736,110.5071,110.9008,31054.0
2023-02-14 11:00:00,115.45,116.11,115.45,115.59,41310.0,110.8623,111.4961,110.8623,110.9968,41310.0
2023-02-14 11:10:00,115.63,115.85,115.45,115.79,14198.0,111.0352,111.2465,110.8623,111.1888,14198.0
2023-02-14 11:20:00,115.77,115.78,115.04,115.14,12354.0,111.1696,111.1792,110.4686,110.5647,12354.0
2023-02-14 11:30:00,115.06,115.06,114.55,114.67,35658.0,110.4878,110.4878,109.9981,110.1133,35658.0
2023-02-14 11:40:00,114.63,114.85,114.23,114.71,66230.0,110.0749,110.2862,109.6908,110.1518,66230.0
2023-02-14 11:50:00,114.75,114.92,114.41,114.84,38961.0,110.1902,110.3534,109.8637,110.2766,38961.0
2023-02-14 12:00:00,114.79,115.02,114.78,114.97,12736.0,110.2286,110.4494,110.219,110.4014,12736.0
2023-02-14 12:10:00,115.01,115.36,115.01,115.15,22294.0,110.4398,110.7759,110.4398,110.5743,22294.0
2023-02-14 12:20:00,115.18,115.36,115.08,115.23,12968.0,110.6031,110.7759,110.5071,110.6511,12968.0
2023-02-14 12:30:00,115.23,115.41,115.1,115.2,14203.0,110.6511,110.8239,110.5263,110.6223,14203.0
2023-02-14 12:40:00,115.23,115.41,115.23,115.32,11166.0,110.6511,110.8239,110.6511,110.7375,11166.0
2023-02-14 12:50:00,115.3,115.51,115.19,115.46,10014.0,110.7183,110.92,110.6127,110.872,10014.0
2023-02-14 13:00:00,115.43,115.99,115.39,115.76,27293.0,110.8431,111.3809,110.8047,111.16,27293.0
2023-02-14 13:10:00,115.76,116.02,115.58,115.84,14766.0,111.16,111.4097,110.9872,111.2369,14766.0
2023-02-14 13:20:00,115.87,115.95,115.64,115.68,8108.0,111.2657,111.3425,111.0448,111.0832,8108.0
2023-02-14 13:30:00,115.66,115.8,115.47,115.55,23131.0,111.064,111.1984,110.8816,110.9584,23131.0
2023-02-14 13:40:00,115.53,115.58,115.37,115.47,28333.0,110.9392,110.9872,110.7855,110.8816,28333.0
2023-02-14 13:50:00,115.49,115.59,115.25,115.27,20173.0,110.9008,110.9968,110.6703,110.6895,20173.0
2023-02-14 14:00:00,115.28,115.43,114.82,114.93,79281.0,110.6991,110.8431,110.2574,110.363,79281.0
2023-02-14 14:10:00,114.94,115.37,114.8,115.36,105628.0,110.3726,110.7855,110.2382,110.7759,105628.0
2023-02-14 14:20:00,115.37,115.4,114.9,114.93,39252.0,110.7855,110.8143,110.3342,110.363,39252.0
2023-02-14 14:30:00,114.95,115.24,114.89,115.13,48291.0,110.3822,110.6607,110.3246,110.5551,48291.0
2023-02-14 14:40:00,115.15,115.33,115.07,115.33,45677.0,110.5743,110.7471,110.4974,110.7471,45677.0
2023-02-14 14:50:00,115.38,115.49,115.19,115.24,26554.0,110.7951,110.9008,110.6127,110.6607,26554.0
2023-02-14 15:00:00,115.24,115.39,114.74,114.87,70648.0,110.6607,110.8047,110.1806,110.3054,70648.0
2023-02-14 15:10:00,114.86,115.18,114.71,115.08,52639.0,110.2958,110.6031,110.1518,110.5071,52639.0
2023-02-14 15:20:00,115.09,115.34,115.02,115.21,61013.0,110.5167,110.7567,110.4494,110.6319,61013.0
2023-02-14 15:30:00,115.18,115.38,115.11,115.29,84999.0,110.6031,110.7951,110.5359,110.7087,84999.0
2023-02-14 15:40:00,115.29,115.5,115.27,115.45,93629.0,110.7087,110.9104,110.6895,110.8623,93629.0
2023-02-14 15:50:00,115.44,115.62,115.27,115.36,265391.0,110.8527,111.0256,110.6895,110.7759,265391.0
2023-02-15 09:30:00,113.76,114.22,112.96,114.04,99028.0,109.2395,109.6812,108.4713,109.5084,99028.0
2023-02-15 09:40:00,114.18,114.59,114.12,114.5,32860.0,109.6428,110.0365,109.5852,109.9501,32860.0
2023-02-15 09:50:00,114.6,114.62,113.9,114.08,46464.0,110.0461,110.0653,109.3739,109.5468,46464.0
2023-02-15 10:00:00,114.04,114.56,113.99,114.48,38094.0,109.5084,110.0077,109.4604,109.9309,38094.0
2023-02-15 10:10:00,114.45,115.13,114.36,115.13,27550.0,109.9021,110.5551,109.8157,110.5551,27550.0
2023-02-15 10:20:00,115.03,115.2,114.89,114.9,36848.0,110.459,110.6223,110.3246,110.3342,36848.0
2023-02-15 10:30:00,114.92,115.18,114.86,115.03,27481.0,110.3534,110.6031,110.2958,110.459,27481.0
2023-02-15 10:40:00,115.04,115.09,114.73,114.99,32976.0,110.4686,110.5167,110.171,110.4206,32976.0
2023-02-15 10:50:00,114.96,115.3,114.93,115.11,14652.0,110.3918,110.7183,110.363,110.5359,14652.0
2023-02-15 11:00:00,115.09,115.47,114.99,115.33,21140.0,110.5167,110.8816,110.4206,110.7471,21140.0
2023-02-15 11:10:00,115.34,115.53,115.33,115.5,19259.0,110.7567,110.9392,110.7471,110.9104,19259.0
2023-02-15 11:20:00,115.51,115.73,115.38,115.71,17865.0,110.92,111.1312,110.7951,111.112,17865.0
2023-02-15 11:30:00,115.71,115.73,115.44,115.6,31279.0,111.112,111.1312,110.8527,111.0064,31279.0
2023-02-15 11:40:00,115.62,115.89,115.62,115.85,24054.0,111.0256,111.2849,111.0256,111.2465,24054.0
2023-02-15 11:50:00,115.79,115.89,115.55,115.62,27379.0,111.1888,111.2849,110.9584,111.0256,27379.0
2023-02-15 12:00:00,115.61,115.64,115.21,115.25,44154.0,111.016,111.0448,110.6319,110.6703,44154.0
2023-02-15 12:10:00,115.2,115.27,115.0,115.02,17037.0,110.6223,110.6895,110.4302,110.4494,17037.0
2023-02-15 12:20:00,115.01,115.14,114.9,114.96,30325.0,110.4398,110.5647,110.3342,110.3918,30325.0
2023-02-15 12:30:00,114.93,115.24,114.89,115.07,24447.0,110.363,110.6607,110.3246,110.4974,24447.0
2023-02-15 12:40:00,115.08,115.17,115.03,115.09,8809.0,110.5071,110.5935,110.459,110.5167,8809.0
2023-02-15 12:50:00,115.07,115.13,114.94,115.06,22507.0,110.4974,110.5551,110.3726,110.4878,22507.0
2023-02-15 13:00:00,115.04,115.06,114.61,114.64,30296.0,110.4686,110.4878,110.0557,110.0845,30296.0
2023-02-15 13:10:00,114.66,115.03,114.65,115.03,36874.0,110.1037,110.459,110.0941,110.459,36874.0
2023-02-15 13:20:00,114.98,115.06,114.95,115.02,25305.0,110.411,110.4878,110.3822,110.4494,25305.0
2023-02-15 13:30:00,115.05,115.05,114.92,114.98,29055.0,110.4782,110.4782,110.3534,110.411,29055.0
2023-02-15 13:40:00,114.98,115.32,114.98,115.26,15841.0,110.411,110.7375,110.411,110.6799,15841.0
2023-02-15 13:50:00,115.25,115.4,115.18,115.38,8833.0,110.6703,110.8143,110.6031,110.7951,8833.0
2023-02-15 14:00:00,115.36,115.4,115.28,115.37,10851.0,110.7759,110.8143,110.6991,110.7855,10851.0
2023-02-15 14:10:00,115.37,115.41,115.27,115.29,8228.0,110.7855,110.8239,110.6895,110.7087,8228.0
2023-02-15 14:20:00,115.31,115.39,115.19,115.35,10902.0,110.7279,110.8047,110.6127,110.7663,10902.0
2023-02-15 14:30:00,115.38,115.43,115.17,115.24,9326.0,110.7951,110.8431,110.5935,110.6607,9326.0
2023-02-15 14:40:00,115.23,115.27,115.06,115.06,9730.0,110.6511,110.6895,110.4878,110.4878,9730.0
2023-02-15 14:50:00,115.06,115.17,114.9,114.91,24939.0,110.4878,110.5935,110.3342,110.3438,24939.0
2023-02-15 15:00:00,114.93,115.2,114.93,115.15,16521.0,110.363,110.6223,110.363,110.5743,16521.0
2023-02-15 15:10:00,115.13,115.19,114.85,114.85,17925.0,110.5551,110.6127,110.2862,110.2862,17925.0
2023-02-15 15:20:00,114.86,114.96,114.74,114.77,39789.0,110.2958,110.3918,110.1806,110.2094,39789.0
2023-02-15 15:30:00,114.78,115.0,114.74,114.82,47815.0,110.219,110.4302,110.1806,110.2574,47815.0
2023-02-15 15:40:00,114.82,114.86,114.55,114.61,69070.0,110.2574,110.2958,109.9981,110.0557,69070.0
2023-02-15 15:50:00,114.59,114.88,114.52,114.73,224180.0,110.0365,110.315,109.9693,110.171,224180.0
2023-02-16 09:30:00,112.9,113.11,112.25,112.79,54032.0,108.4137,108.6153,107.7895,108.3081,54032.0
2023-02-16 09:40:00,112.86,113.18,112.45,112.74,37911.0,108.3753,108.6826,107.9816,108.26,37911.0
2023-02-16 09:50:00,112.71,112.86,112.41,112.41,23103.0,108.2312,108.3753,107.9432,107.9432,23103.0
2023-02-16 10:00:00,112.42,112.66,112.08,112.65,21776.0,107.9528,108.1832,107.6263,108.1736,21776.0
2023-02-16 10:10:00,112.65,112.89,112.48,112.86,20590.0,108.1736,108.4041,108.0104,108.3753,20590.0
2023-02-16 10:20:00,112.85,112.88,112.67,112.82,10935.0,108.3657,108.3945,108.1928,108.3369,10935.0
2023-02-16 10:30:00,112.81,113.1,112.8,113.02,18472.0,108.3273,108.6057,108.3177,108.5289,18472.0
2023-02-16 10:40:00,113.01,113.04,112.81,113.0,22665.0,108.5193,108.5481,108.3273,108.5097,22665.0
2023-02-16 10:50:00,113.0,113.15,112.89,113.09,23382.0,108.5097,108.6537,108.4041,108.5961,23382.0
2023-02-16 11:00:00,113.12,113.37,112.96,113.11,30222.0,108.6249,108.865,108.4713,108.6153,30222.0
2023-02-16 11:10:00,113.11,113.23,112.97,113.07,26663.0,108.6153,108.7306,108.4809,108.5769,26663.0
2023-02-16 11:20:00,113.09,113.24,112.86,113.19,26833.0,108.5961,108.7402,108.3753,108.6922,26833.0
2023-02-16 11:30:00,113.19,113.34,112.98,113.0,20854.0,108.6922,108.8362,108.4905,108.5097,20854.0
2023-02-16 11:40:00,113.0,113.58,113.0,113.51,36582.0,108.5097,109.0667,108.5097,108.9994,36582.0
2023-02-16 11:50:00,113.53,113.6,113.42,113.45,25718.0,109.0186,109.0859,108.913,108.9418,25718.0
2023-02-16 12:00:00,113.44,113.52,113.3,113.46,25659.0,108.9322,109.009,108.7978,108.9514,25659.0
2023-02-16 12:10:00,113.45,113.57,113.26,113.28,15710.0,108.9418,109.0571,108.7594,108.7786,15710.0
2023-02-16 12:20:00,113.27,113.69,113.25,113.56,13669.0,108.769,109.1723,108.7498,109.0475,13669.0
2023-02-16 12:30:00,113.56,113.72,113.52,113.62,16917.0,109.0475,109.2011,109.009,109.1051,16917.0
2023-02-16 12:40:00,113.62,113.68,113.57,113.64,6063.0,109.1051,109.1627,109.0571,109.1243,6063.0
2023-02-16 12:50:00,113.59,113.65,113.35,113.47,18439.0,109.0763,109.1339,108.8458,108.961,18439.0
2023-02-16 13:00:00,113.48,113.6,113.34,113.52,12295.0,108.9706,109.0859,108.8362,109.009,12295.0
2023-02-16 13:10:00,113.54,113.58,113.37,113.48,18956.0,109.0282,109.0667,108.865,108.9706,18956.0
2023-02-16 13:20:00,113.47,113.5,113.18,113.26,38882.0,108.961,108.9898,108.6826,108.7594,38882.0
2023-02-16 13:30:00,113.25,113.3,113.07,113.07,31219.0,108.7498,108.7978,108.5769,108.5769,31219.0
2023-02-16 13:40:00,113.07,113.27,113.05,113.16,19225.0,108.5769,108.769,108.5577,108.6633,19225.0
2023-02-16 13:50:00,113.16,113.19,113.02,113.13,16610.0,108.6633,108.6922,108.5289,108.6345,16610.0
2023-02-16 14:00:00,113.12,113.2,113.0,113.04,19484.0,108.6249,108.7018,108.5097,108.5481,19484.0
2023-02-16 14:10:00,113.04,113.31,113.02,113.25,32632.0,108.5481,108.8074,108.5289,108.7498,32632.0
2023-02-16 14:20:00,113.25,113.31,113.03,113.17,29666.0,108.7498,108.8074,108.5385,108.673,29666.0
2023-02-16 14:30:00,113.15,113.2,112.9,112.96,24419.0,108.6537,108.7018,108.4137,108.4713,24419.0
2023-02-16 14:40:00,112.97,112.97,112.76,112.78,28324.0,108.4809,108.4809,108.2792,108.2984,28324.0
2023-02-16 14:50:00,112.78,112.8,112.66,112.72,20270.0,108.2984,108.3177,108.1832,108.2408,20270.0
2023-02-16 15:00:00,112.7,112.74,112.19,112.49,38339.0,108.2216,108.26,107.7319,108.02,38339.0
2023-02-16 15:10:00,112.49,112.52,111.94,112.04,36821.0,108.02,108.0488,107.4918,107.5879,36821.0
2023-02-16 15:20:00,112.03,112.34,111.78,111.91,82798.0,107.5783,107.8759,107.3382,107.463,82798.0
2023-02-16 15:30:00,111.94,112.12,111.62,112.04,49016.0,107.4918,107.6647,107.1845,107.5879,49016.0
2023-02-16 15:40:00,112.04,112.12,111.76,111.81,90978.0,107.5879,107.6647,107.319,107.367,90978.0
2023-02-16 15:50:00,111.77,111.88,111.51,111.57,275401.0,107.3286,107.4342,107.0789,107.1365,275401.0
2023-02-17 09:30:00,110.89,111.28,110.59,110.69,72902.0,106.4836,106.8581,106.1955,106.2915,72902.0
2023-02-17 09:40:00,110.62,110.87,109.64,109.86,55694.0,106.2243,106.4643,105.2832,105.4945,55694.0
2023-02-17 09:50:00,109.97,110.08,109.22,109.42,51877.0,105.6001,105.7057,104.8799,105.072,51877.0
2023-02-17 10:00:00,109.48,110.47,109.41,110.18,35520.0,105.1296,106.0802,105.0624,105.8018,35520.0
2023-02-17 10:10:00,110.08,110.86,110.05,110.76,36099.0,105.7057,106.4547,105.6769,106.3587,36099.0
2023-02-17 10:20:00,110.74,110.85,110.45,110.51,19144.0,106.3395,106.4451,106.061,106.1187,19144.0
2023-02-17 10:30:00,110.41,110.93,110.27,110.55,35598.0,106.0226,106.522,105.8882,106.1571,35598.0
2023-02-17 10:40:00,110.57,110.63,110.32,110.52,22504.0,106.1763,106.2339,105.9362,106.1283,22504.0
2023-02-17 10:50:00,110.55,110.66,110.16,110.2,28540.0,106.1571,106.2627,105.7826,105.821,28540.0
2023-02-17 11:00:00,110.2,110.24,109.85,109.88,51919.0,105.821,105.8594,105.4849,105.5137,51919.0
2023-02-17 11:10:00,109.9,110.0,109.64,109.68,26765.0,105.5329,105.6289,105.2832,105.3216,26765.0
2023-02-17 11:20:00,109.68,109.78,109.51,109.63,36001.0,105.3216,105.4177,105.1584,105.2736,36001.0
2023-02-17 11:30:00,109.62,109.71,109.35,109.7,24285.0,105.264,105.3504,105.0047,105.3408,24285.0
2023-02-17 11:40:00,109.7,110.07,109.7,110.0,33962.0,105.3408,105.6961,105.3408,105.6289,33962.0
2023-02-17 11:50:00,109.98,110.08,109.7,109.81,23570.0,105.6097,105.7057,105.3408,105.4465,23570.0
2023-02-17 12:00:00,109.85,110.34,109.85,110.34,75525.0,105.4849,105.9554,105.4849,105.9554,75525.0
2023-02-17 12:10:00,110.37,110.7,110.31,110.34,18001.0,105.9842,106.3011,105.9266,105.9554,18001.0
2023-02-17 12:20:00,110.33,110.4,110.13,110.27,32430.0,105.9458,106.013,105.7538,105.8882,32430.0
2023-02-17 12:30:00,110.23,110.32,110.18,110.29,25988.0,105.8498,105.9362,105.8018,105.9074,25988.0
2023-02-17 12:40:00,110.34,110.39,110.18,110.22,25295.0,105.9554,106.0034,105.8018,105.8402,25295.0
2023-02-17 12:50:00,110.21,110.37,110.17,110.33,29376.0,105.8306,105.9842,105.7922,105.9458,29376.0
2023-02-17 13:00:00,110.33,110.47,110.25,110.45,15701.0,105.9458,106.0802,105.869,106.061,15701.0
2023-02-17 13:10:00,110.47,110.77,110.47,110.67,15885.0,106.0802,106.3683,106.0802,106.2723,15885.0
2023-02-17 13:20:00,110.64,110.65,110.36,110.49,13468.0,106.2435,106.2531,105.9746,106.0994,13468.0
2023-02-17 13:30:00,110.48,110.64,110.4,110.59,28777.0,106.0898,106.2435,106.013,106.1955,28777.0
2023-02-17 13:40:00,110.61,110.71,110.57,110.59,10313.0,106.2147,106.3107,106.1763,106.1955,10313.0
2023-02-17 13:50:00,110.57,110.65,110.46,110.5,17175.0,106.1763,106.2531,106.0706,106.109,17175.0
2023-02-17 14:00:00,110.53,111.01,110.52,110.99,11950.0,106.1379,106.5988,106.1283,106.5796,11950.0
2023-02-17 14:10:00,110.98,110.98,110.59,110.64,31287.0,106.57,106.57,106.1955,106.2435,31287.0
2023-02-17 14:20:00,110.61,111.27,110.61,111.2,52779.0,106.2147,106.8485,106.2147,106.7812,52779.0
2023-02-17 14:30:00,111.2,111.46,111.15,111.27,50003.0,106.7812,107.0309,106.7332,106.8485,50003.0
2023-02-17 14:40:00,111.26,111.26,110.91,111.24,28215.0,106.8388,106.8388,106.5028,106.8196,28215.0
2023-02-17 14:50:00,111.25,111.38,111.09,111.13,17909.0,106.8292,106.9541,106.6756,106.714,17909.0
2023-02-17 15:00:00,111.15,111.41,111.14,111.4,19459.0,106.7332,106.9829,106.7236,106.9733,19459.0
2023-02-17 15:10:00,111.41,111.46,111.09,111.17,18835.0,106.9829,107.0309,106.6756,106.7524,18835.0
2023-02-17 15:20:00,111.15,111.24,110.94,111.01,36160.0,106.7332,106.8196,106.5316,106.5988,36160.0
2023-02-17 15:30:00,110.99,111.45,110.99,111.16,51443.0,106.5796,107.0213,106.5796,106.7428,51443.0
2023-02-17 15:40:00,111.14,111.34,110.93,110.93,111890.0,106.7236,106.9157,106.522,106.522,111890.0
2023-02-17 15:50:00,110.93,111.32,110.93,111.22,251268.0,106.522,106.8965,106.522,106.8004,251268.0
2023-02-21 09:30:00,110.34,110.34,109.01,109.48,213030.0,105.9554,105.9554,104.6783,105.1296,213030.0
2023-02-21 09:40:00,109.53,109.83,109.25,109.45,64993.0,105.1776,105.4657,104.9087,105.1008,64993.0
2023-02-21 09:50:00,109.44,109.48,108.69,108.69,94545.0,105.0912,105.1296,104.371,104.371,94545.0
2023-02-21 10:00:00,108.65,109.3,108.46,109.09,42053.0,104.3326,104.9567,104.1501,104.7551,42053.0
2023-02-21 10:10:00,109.07,109.16,108.59,108.87,60715.0,104.7359,104.8223,104.2749,104.5438,60715.0
2023-02-21 10:20:00,108.87,108.91,108.09,108.11,61677.0,104.5438,104.5822,103.7948,103.814,61677.0
2023-02-21 10:30:00,108.09,108.35,108.02,108.23,45653.0,103.7948,104.0445,103.7276,103.9293,45653.0
2023-02-21 10:40:00,108.26,108.78,108.24,108.58,60810.0,103.9581,104.4574,103.9389,104.2653,60810.0
2023-02-21 10:50:00,108.58,108.72,108.43,108.58,69288.0,104.2653,104.3998,104.1213,104.2653,69288.0
2023-02-21 11:00:00,108.6,108.79,108.58,108.63,33151.0,104.2845,104.467,104.2653,104.3134,33151.0
2023-02-21 11:10:00,108.63,108.72,108.33,108.53,46729.0,104.3134,104.3998,104.0253,104.2173,46729.0
2023-02-21 11:20:00,108.55,108.69,108.27,108.53,36023.0,104.2365,104.371,103.9677,104.2173,36023.0
2023-02-21 11:30:00,108.55,108.79,108.48,108.72,24150.0,104.2365,104.467,104.1693,104.3998,24150.0
2023-02-21 11:40:00,108.72,108.88,108.54,108.55,17043.0,104.3998,104.5534,104.2269,104.2365,17043.0
2023-02-21 11:50:00,108.52,108.52,108.04,108.07,38316.0,104.2077,104.2077,103.7468,103.7756,38316.0
2023-02-21 12:00:00,108.0,108.2,107.97,108.18,24295.0,103.7084,103.9004,103.6796,103.8812,24295.0
2023-02-21 12:10:00,108.19,108.32,108.13,108.29,21367.0,103.8908,104.0157,103.8332,103.9869,21367.0
2023-02-21 12:20:00,108.3,108.32,107.91,108.05,16823.0,103.9965,104.0157,103.622,103.7564,16823.0
2023-02-21 12:30:00,108.03,108.19,107.99,108.19,23268.0,103.7372,103.8908,103.6988,103.8908,23268.0
2023-02-21 12:40:00,108.21,108.26,108.09,108.18,9682.0,103.91,103.9581,103.7948,103.8812,9682.0
2023-02-21 12:50:00,108.16,108.29,108.16,108.22,12611.0,103.862,103.9869,103.862,103.9196,12611.0
2023-02-21 13:00:00,108.22,108.32,108.09,108.11,12155.0,103.9196,104.0157,103.7948,103.814,12155.0
2023-02-21 13:10:00,108.12,108.22,108.05,108.18,17363.0,103.8236,103.9196,103.7564,103.8812,17363.0
2023-02-21 13:20:00,108.16,108.39,108.15,108.35,26561.0,103.862,104.0829,103.8524,104.0445,26561.0
2023-02-21 13:30:00,108.35,108.38,108.09,108.09,18639.0,104.0445,104.0733,103.7948,103.7948,18639.0
2023-02-21 13:40:00,108.08,108.28,108.06,108.12,22011.0,103.7852,103.9773,103.766,103.8236,22011.0
2023-02-21 13:50:00,108.11,108.11,107.81,107.84,30207.0,103.814,103.814,103.5259,103.5547,30207.0
2023-02-21 14:00:00,107.87,108.08,107.84,108.05,24418.0,103.5836,103.7852,103.5547,103.7564,24418.0
2023-02-21 14:10:00,108.05,108.13,107.94,108.02,24247.0,103.7564,103.8332,103.6508,103.7276,24247.0
2023-02-21 14:20:00,108.0,108.22,107.95,108.04,43477.0,103.7084,103.9196,103.6604,103.7468,43477.0
2023-02-21 14:30:00,108.06,108.31,108.02,108.24,26180.0,103.766,104.0061,103.7276,103.9389,26180.0
2023-02-21 14:40:00,108.23,108.4,108.11,108.28,25594.0,103.9293,104.0925,103.814,103.9773,25594.0
2023-02-21 14:50:00,108.28,108.35,108.22,108.32,16872.0,103.9773,104.0445,103.9196,104.0157,16872.0
2023-02-21 15:00:00,108.34,108.56,108.3,108.51,22734.0,104.0349,104.2461,103.9965,104.1981,22734.0
2023-02-21 15:10:00,108.5,108.6,108.45,108.58,18974.0,104.1885,104.2845,104.1405,104.2653,18974.0
2023-02-21 15:20:00,108.58,108.61,108.45,108.61,41130.0,104.2653,104.2942,104.1405,104.2942,41130.0
2023-02-21 15:30:00,108.62,108.8,108.54,108.75,48127.0,104.3038,104.4766,104.2269,104.4286,48127.0
2023-02-21 15:40:00,108.73,108.76,108.52,108.62,58957.0,104.4094,104.4382,104.2077,104.3038,58957.0
2023-02-21 15:50:00,108.6,108.63,107.94,108.16,271310.0,104.2845,104.3134,103.6508,103.862,271310.0
2023-02-22 09:30:00,108.57,109.26,108.37,108.93,49402.0,104.2557,104.9183,104.0637,104.6014,49402.0
2023-02-22 09:40:00,108.91,108.98,108.6,108.86,33141.0,104.5822,104.6494,104.2845,104.5342,33141.0
2023-02-22 09:50:00,108.87,108.91,108.41,108.68,21025.0,104.5438,104.5822,104.1021,104.3614,21025.0
2023-02-22 10:00:00,108.56,108.74,108.11,108.39,20674.0,104.2461,104.419,103.814,104.0829,20674.0
2023-02-22 10:10:00,108.3,108.55,107.98,108.3,18741.0,103.9965,104.2365,103.6892,103.9965,18741.0
2023-02-22 10:20:00,108.34,108.64,108.26,108.29,23394.0,104.0349,104.323,103.9581,103.9869,23394.0
2023-02-22 10:30:00,108.23,108.24,107.8,108.03,40559.0,103.9293,103.9389,103.5163,103.7372,40559.0
2023-02-22 10:40:00,108.05,108.47,108.04,108.15,27927.0,103.7564,104.1597,103.7468,103.8524,27927.0
2023-02-22 10:50:00,108.15,108.5,108.14,108.23,109021.0,103.8524,104.1885,103.8428,103.9293,109021.0
2023-02-22 11:00:00,108.26,108.32,108.03,108.31,35545.0,103.9581,104.0157,103.7372,104.0061,35545.0
2023-02-22 11:10:00,108.29,108.36,108.08,108.16,21232.0,103.9869,104.0541,103.7852,103.862,21232.0
2023-02-22 11:20:00,108.2,108.43,108.15,108.41,25195.0,103.9004,104.1213,103.8524,104.1021,25195.0
2023-02-22 11:30:00,108.42,108.45,108.09,108.17,29284.0,104.1117,104.1405,103.7948,103.8716,29284.0
2023-02-22 11:40:00,108.18,108.42,108.16,108.34,15195.0,103.8812,104.1117,103.862,104.0349,15195.0
2023-02-22 11:50:00,108.35,108.48,108.31,108.37,21456.0,104.0445,104.1693,104.0061,104.0637,21456.0
2023-02-22 12:00:00,108.36,108.51,108.27,108.46,16461.0,104.0541,104.1981,103.9677,104.1501,16461.0
2023-02-22 12:10:00,108.48,108.73,108.34,108.73,9382.0,104.1693,104.4094,104.0349,104.4094,9382.0
2023-02-22 12:20:00,108.72,108.9,108.72,108.75,13358.0,104.3998,104.5726,104.3998,104.4286,13358.0
2023-02-22 12:30:00,108.78,108.93,108.77,108.92,30178.0,104.4574,104.6014,104.4478,104.5918,30178.0
2023-02-22 12:40:00,108.9,108.97,108.74,108.82,16067.0,104.5726,104.6398,104.419,104.4958,16067.0
2023-02-22 12:50:00,108.92,109.04,108.86,108.86,15659.0,104.5918,104.7071,104.5342,104.5342,15659.0
2023-02-22 13:00:00,108.83,109.02,108.78,108.99,12598.0,104.5054,104.6879,104.4574,104.6591,12598.0
2023-02-22 13:10:00,108.95,109.01,108.73,108.99,9775.0,104.6206,104.6783,104.4094,104.6591,9775.0
2023-02-22 13:20:00,108.97,109.17,108.94,109.16,25023.0,104.6398,104.8319,104.611,104.8223,25023.0
2023-02-22 13:30:00,109.18,109.33,109.11,109.18,43135.0,104.8415,104.9855,104.7743,104.8415,43135.0
2023-02-22 13:40:00,109.23,109.24,108.9,108.99,9901.0,104.8895,104.8991,104.5726,104.6591,9901.0
2023-02-22 13:50:00,108.98,109.14,108.88,109.12,13302.0,104.6494,104.8031,104.5534,104.7839,13302.0
2023-02-22 14:00:00,109.03,109.48,108.8,109.09,29902.0,104.6975,105.1296,104.4766,104.7551,29902.0
2023-02-22 14:10:00,109.14,109.25,108.6,109.04,28203.0,104.8031,104.9087,104.2845,104.7071,28203.0
2023-02-22 14:20:00,109.06,109.2,108.82,108.82,18225.0,104.7263,104.8607,104.4958,104.4958,18225.0
2023-02-22 14:30:00,108.79,108.84,108.5,108.54,46011.0,104.467,104.515,104.1885,104.2269,46011.0
2023-02-22 14:40:00,108.56,108.61,108.25,108.61,13996.0,104.2461,104.2942,103.9485,104.2942,13996.0
2023-02-22 14:50:00,108.6,108.6,108.0,108.01,25471.0,104.2845,104.2845,103.7084,103.718,25471.0
2023-02-22 15:00:00,108.01,108.25,107.99,108.19,19806.0,103.718,103.9485,103.6988,103.8908,19806.0
2023-02-22 15:10:00,108.22,108.34,107.98,108.12,37121.0,103.9196,104.0349,103.6892,103.8236,37121.0
2023-02-22 15:20:00,108.13,108.4,108.04,108.22,26494.0,103.8332,104.0925,103.7468,103.9196,26494.0
2023-02-22 15:30:00,108.22,108.33,108.09,108.13,32673.0,103.9196,104.0253,103.7948,103.8332,32673.0
2023-02-22 15:40:00,108.15,108.39,108.08,108.38,51501.0,103.8524,104.0829,103.7852,104.0733,51501.0
2023-02-22 15:50:00,108.35,108.64,108.22,108.6,190300.0,104.0445,104.323,103.9196,104.2845,190300.0
2023-02-23 09:30:00,109.58,110.9,109.58,110.34,74530.0,105.2256,106.4932,105.2256,105.9554,74530.0
2023-02-23 09:40:00,110.42,110.63,109.49,109.57,49485.0,106.0322,106.2339,105.1392,105.216,49485.0
2023-02-23 09:50:00,109.57,109.97,109.27,109.33,13319.0,105.216,105.6001,104.9279,104.9855,13319.0
2023-02-23 10:00:00,109.33,109.43,108.8,109.01,16993.0,104.9855,105.0816,104.4766,104.6783,16993.0
2023-02-23 10:10:00,108.98,109.04,108.75,108.77,11513.0,104.6494,104.7071,104.4286,104.4478,11513.0
2023-02-23 10:20:00,108.79,108.83,108.62,108.73,14871.0,104.467,104.5054,104.3038,104.4094,14871.0
2023-02-23 10:30:00,108.72,108.78,108.41,108.6,18309.0,104.3998,104.4574,104.1021,104.2845,18309.0
2023-02-23 10:40:00,108.57,108.57,107.71,107.78,22358.0,104.2557,104.2557,103.4299,103.4971,22358.0
2023-02-23 10:50:00,107.74,108.26,107.72,108.21,16680.0,103.4587,103.9581,103.4395,103.91,16680.0
2023-02-23 11:00:00,108.22,108.71,108.13,108.15,12478.0,103.9196,104.3902,103.8332,103.8524,12478.0
2023-02-23 11:10:00,108.19,108.48,108.19,108.22,19070.0,103.8908,104.1693,103.8908,103.9196,19070.0
2023-02-23 11:20:00,108.17,108.35,108.07,108.19,20559.0,103.8716,104.0445,103.7756,103.8908,20559.0
2023-02-23 11:30:00,108.15,108.22,108.01,108.04,19495.0,103.8524,103.9196,103.718,103.7468,19495.0
2023-02-23 11:40:00,108.03,108.06,107.72,107.75,14521.0,103.7372,103.766,103.4395,103.4683,14521.0
2023-02-23 11:50:00,107.69,107.71,107.49,107.54,16411.0,103.4107,103.4299,103.2187,103.2667,16411.0
2023-02-23 12:00:00,107.52,107.62,107.46,107.48,16333.0,103.2475,103.3435,103.1898,103.2091,16333.0
2023-02-23 12:10:00,107.46,107.66,107.29,107.56,21180.0,103.1898,103.3819,103.0266,103.2859,21180.0
2023-02-23 12:20:00,107.56,107.69,107.41,107.64,14658.0,103.2859,103.4107,103.1418,103.3627,14658.0
2023-02-23 12:30:00,107.57,107.74,107.42,107.64,12075.0,103.2955,103.4587,103.1514,103.3627,12075.0
2023-02-23 12:40:00,107.69,107.91,107.58,107.71,21944.0,103.4107,103.622,103.3051,103.4299,21944.0
2023-02-23 12:50:00,107.73,107.9,107.68,107.9,12244.0,103.4491,103.6124,103.4011,103.6124,12244.0
2023-02-23 13:00:00,107.88,108.03,107.79,107.86,21162.0,103.5932,103.7372,103.5067,103.574,21162.0
2023-02-23 13:10:00,107.83,107.92,107.75,107.92,9587.0,103.5451,103.6316,103.4683,103.6316,9587.0
2023-02-23 13:20:00,107.92,107.93,107.8,107.92,9182.0,103.6316,103.6412,103.5163,103.6316,9182.0
2023-02-23 13:30:00,107.9,107.91,107.72,107.77,11872.0,103.6124,103.622,103.4395,103.4875,11872.0
2023-02-23 13:40:00,107.77,108.12,107.77,108.1,21236.0,103.4875,103.8236,103.4875,103.8044,21236.0
2023-02-23 13:50:00,108.05,108.11,107.81,107.81,11653.0,103.7564,103.814,103.5259,103.5259,11653.0
2023-02-23 14:00:00,107.82,108.07,107.81,108.01,15112.0,103.5355,103.7756,103.5259,103.718,15112.0
2023-02-23 14:10:00,108.01,108.51,107.93,108.4,19266.0,103.718,104.1981,103.6412,104.0925,19266.0
2023-02-23 14:20:00,108.38,108.49,108.33,108.37,18079.0,104.0733,104.1789,104.0253,104.0637,18079.0
2023-02-23 14:30:00,108.4,108.56,108.37,108.44,11841.0,104.0925,104.2461,104.0637,104.1309,11841.0
2023-02-23 14:40:00,108.46,108.52,108.35,108.45,18214.0,104.1501,104.2077,104.0445,104.1405,18214.0
2023-02-23 14:50:00,108.45,108.52,108.33,108.47,17600.0,104.1405,104.2077,104.0253,104.1597,17600.0
2023-02-23 15:00:00,108.47,108.91,108.47,108.76,24432.0,104.1597,104.5822,104.1597,104.4382,24432.0
2023-02-23 15:10:00,108.76,109.03,108.74,108.95,49182.0,104.4382,104.6975,104.419,104.6206,49182.0
2023-02-23 15:20:00,108.94,109.22,108.88,109.21,43777.0,104.611,104.8799,104.5534,104.8703,43777.0
2023-02-23 15:30:00,109.22,109.46,109.14,109.45,58002.0,104.8799,105.1104,104.8031,105.1008,58002.0
2023-02-23 15:40:00,109.46,109.78,109.45,109.48,149647.0,105.1104,105.4177,105.1008,105.1296,149647.0
2023-02-23 15:50:00,109.5,109.66,109.21,109.51,201134.0,105.1488,105.3024,104.8703,105.1584,201134.0
2023-02-24 09:30:00,107.56,108.22,107.27,108.15,43845.0,103.2859,103.9196,103.0074,103.8524,43845.0
2023-02-24 09:40:00,108.14,108.14,107.5,107.83,34593.0,103.8428,103.8428,103.2283,103.5451,34593.0
2023-02-24 09:50:00,107.79,108.38,107.64,107.91,30537.0,103.5067,104.0733,103.3627,103.622,30537.0
2023-02-24 10:00:00,107.86,108.56,107.82,108.43,22560.0,103.574,104.2461,103.5355,104.1213,22560.0
2023-02-24 10:10:00,108.47,108.47,107.84,107.9,19279.0,104.1597,104.1597,103.5547,103.6124,19279.0
2023-02-24 10:20:00,107.93,108.27,107.64,108.27,24818.0,103.6412,103.9677,103.3627,103.9677,24818.0
2023-02-24 10:30:00,108.2,108.29,107.69,107.71,55052.0,103.9004,103.9869,103.4107,103.4299,55052.0
2023-02-24 10:40:00,107.79,108.08,107.73,107.91,16651.0,103.5067,103.7852,103.4491,103.622,16651.0
2023-02-24 10:50:00,107.89,107.99,107.63,107.92,12797.0,103.6028,103.6988,103.3531,103.6316,12797.0
2023-02-24 11:00:00,107.95,108.21,107.91,108.17,10305.0,103.6604,103.91,103.622,103.8716,10305.0
2023-02-24 11:10:00,108.16,108.45,108.07,108.36,10368.0,103.862,104.1405,103.7756,104.0541,10368.0
2023-02-24 11:20:00,108.38,108.78,108.18,108.65,17814.0,104.0733,104.4574,103.8812,104.3326,17814.0
2023-02-24 11:30:00,108.67,108.69,108.34,108.48,9755.0,104.3518,104.371,104.0349,104.1693,9755.0
2023-02-24 11:40:00,108.49,108.79,108.49,108.77,15742.0,104.1789,104.467,104.1789,104.4478,15742.0
2023-02-24 11:50:00,108.78,108.98,108.57,108.65,22377.0,104.4574,104.6494,104.2557,104.3326,22377.0
2023-02-24 12:00:00,108.72,108.73,108.45,108.48,14209.0,104.3998,104.4094,104.1405,104.1693,14209.0
2023-02-24 12:10:00,108.5,108.53,108.33,108.35,11186.0,104.1885,104.2173,104.0253,104.0445,11186.0
2023-02-24 12:20:00,108.4,108.55,108.3,108.52,12665.0,104.0925,104.2365,103.9965,104.2077,12665.0
2023-02-24 12:30:00,108.54,108.67,108.36,108.36,15653.0,104.2269,104.3518,104.0541,104.0541,15653.0
2023-02-24 12:40:00,108.4,108.43,108.29,108.31,13143.0,104.0925,104.1213,103.9869,104.0061,13143.0
2023-02-24 12:50:00,108.31,108.34,108.24,108.31,8092.0,104.0061,104.0349,103.9389,104.0061,8092.0
2023-02-24 13:00:00,108.3,108.42,108.23,108.31,10266.0,103.9965,104.1117,103.9293,104.0061,10266.0
2023-02-24 13:10:00,108.32,108.4,108.25,108.37,10958.0,104.0157,104.0925,103.9485,104.0637,10958.0
2023-02-24 13:20:00,108.4,108.41,108.19,108.34,41908.0,104.0925,104.1021,103.8908,104.0349,41908.0
2023-02-24 13:30:00,108.34,108.37,108.12,108.27,23173.0,104.0349,104.0637,103.8236,103.9677,23173.0
2023-02-24 13:40:00,108.32,108.54,108.25,108.48,10937.0,104.0157,104.2269,103.9485,104.1693,10937.0
2023-02-24 13:50:00,108.48,108.55,108.42,108.45,4705.0,104.1693,104.2365,104.1117,104.1405,4705.0
2023-02-24 14:00:00,108.48,108.67,108.47,108.51,13966.0,104.1693,104.3518,104.1597,104.1981,13966.0
2023-02-24 14:10:00,108.53,108.76,108.46,108.76,10516.0,104.2173,104.4382,104.1501,104.4382,10516.0
2023-02-24 14:20:00,108.79,108.88,108.66,108.66,12396.0,104.467,104.5534,104.3422,104.3422,12396.0
2023-02-24 14:30:00,108.69,108.73,108.55,108.66,7187.0,104.371,104.4094,104.2365,104.3422,7187.0
2023-02-24 14:40:00,108.69,108.95,108.54,108.95,10642.0,104.371,104.6206,104.2269,104.6206,10642.0
2023-02-24 14:50:00,108.94,109.27,108.94,109.21,15369.0,104.611,104.9279,104.611,104.8703,15369.0
2023-02-24 15:00:00,109.2,109.37,109.03,109.3,24452.0,104.8607,105.024,104.6975,104.9567,24452.0
2023-02-24 15:10:00,109.28,109.38,109.07,109.17,25302.0,104.9375,105.0336,104.7359,104.8319,25302.0
2023-02-24 15:20:00,109.17,109.51,109.16,109.29,33455.0,104.8319,105.1584,104.8223,104.9471,33455.0
2023-02-24 15:30:00,109.27,109.33,108.9,108.92,37468.0,104.9279,104.9855,104.5726,104.5918,37468.0
2023-02-24 15:40:00,108.93,109.3,108.92,109.22,68015.0,104.6014,104.9567,104.5918,104.8799,68015.0
2023-02-24 15:50:00,109.23,109.75,109.17,109.65,208667.0,104.8895,105.3889,104.8319,105.2928,208667.0
2023-02-27 09:30:00,111.0,111.59,110.12,110.19,42189.0,106.5892,107.1557,105.7441,105.8114,42189.0
2023-02-27 09:40:00,110.17,110.39,109.7,109.88,23623.0,105.7922,106.0034,105.3408,105.5137,23623.0
2023-02-27 09:50:00,109.97,110.5,109.96,110.5,18343.0,105.6001,106.109,105.5905,106.109,18343.0
2023-02-27 10:00:00,110.51,110.78,110.2,110.69,17003.0,106.1187,106.3779,105.821,106.2915,17003.0
2023-02-27 10:10:00,110.76,111.05,110.71,110.89,40306.0,106.3587,106.6372,106.3107,106.4836,40306.0
2023-02-27 10:20:00,110.9,110.97,110.58,110.65,21971.0,106.4932,106.5604,106.1859,106.2531,21971.0
2023-02-27 10:30:00,110.66,110.7,110.11,110.22,17109.0,106.2627,106.3011,105.7345,105.8402,17109.0
2023-02-27 10:40:00,110.15,110.2,109.9,110.02,16489.0,105.773,105.821,105.5329,105.6481,16489.0
2023-02-27 10:50:00,110.03,110.08,109.74,109.91,20991.0,105.6577,105.7057,105.3792,105.5425,20991.0
2023-02-27 11:00:00,109.93,110.09,109.85,109.98,13315.0,105.5617,105.7153,105.4849,105.6097,13315.0
2023-02-27 11:10:00,110.0,110.13,109.62,109.88,21781.0,105.6289,105.7538,105.264,105.5137,21781.0
2023-02-27 11:20:00,109.93,110.15,109.82,109.82,15138.0,105.5617,105.773,105.4561,105.4561,15138.0
2023-02-27 11:30:00,109.81,109.93,109.61,109.93,14718.0,105.4465,105.5617,105.2544,105.5617,14718.0
2023-02-27 11:40:00,109.91,109.91,109.61,109.76,12103.0,105.5425,105.5425,105.2544,105.3985,12103.0
2023-02-27 11:50:00,109.76,109.9,109.68,109.74,11771.0,105.3985,105.5329,105.3216,105.3792,11771.0
2023-02-27 12:00:00,109.76,109.82,109.64,109.81,13733.0,105.3985,105.4561,105.2832,105.4465,13733.0
2023-02-27 12:10:00,109.81,109.83,109.5,109.65,18072.0,105.4465,105.4657,105.1488,105.2928,18072.0
2023-02-27 12:20:00,109.69,109.7,109.41,109.57,21946.0,105.3312,105.3408,105.0624,105.216,21946.0
2023-02-27 12:30:00,109.56,109.77,109.55,109.75,12399.0,105.2064,105.4081,105.1968,105.3889,12399.0
2023-02-27 12:40:00,109.75,109.79,109.61,109.69,11901.0,105.3889,105.4273,105.2544,105.3312,11901.0
2023-02-27 12:50:00,109.69,109.8,109.46,109.63,11666.0,105.3312,105.4369,105.1104,105.2736,11666.0
2023-02-27 13:00:00,109.65,109.71,109.53,109.56,11820.0,105.2928,105.3504,105.1776,105.2064,11820.0
2023-02-27 13:10:00,109.52,109.81,109.47,109.81,22059.0,105.168,105.4465,105.12,105.4465,22059.0
2023-02-27 13:20:00,109.81,109.86,109.67,109.67,10575.0,105.4465,105.4945,105.312,105.312,10575.0
2023-02-27 13:30:00,109.7,109.75,109.52,109.55,10778.0,105.3408,105.3889,105.168,105.1968,10778.0
2023-02-27 13:40:00,109.6,109.61,109.34,109.37,13715.0,105.2448,105.2544,104.9951,105.024,13715.0
2023-02-27 13:50:00,109.35,109.55,109.26,109.54,19159.0,105.0047,105.1968,104.9183,105.1872,19159.0
2023-02-27 14:00:00,109.52,109.73,109.52,109.72,22589.0,105.168,105.3696,105.168,105.36,22589.0
2023-02-27 14:10:00,109.72,109.83,109.62,109.69,22546.0,105.36,105.4657,105.264,105.3312,22546.0
2023-02-27 14:20:00,109.69,109.79,109.61,109.75,17434.0,105.3312,105.4273,105.2544,105.3889,17434.0
2023-02-27 14:30:00,109.73,109.84,109.72,109.75,21505.0,105.3696,105.4753,105.36,105.3889,21505.0
2023-02-27 14:40:00,109.76,109.8,109.41,109.45,24424.0,105.3985,105.4369,105.0624,105.1008,24424.0
2023-02-27 14:50:00,109.45,109.5,109.36,109.41,17396.0,105.1008,105.1488,105.0143,105.0624,17396.0
2023-02-27 15:00:00,109.4,109.46,109.25,109.3,36680.0,105.0528,105.1104,104.9087,104.9567,36680.0
2023-02-27 15:10:00,109.25,109.37,109.16,109.22,22746.0,104.9087,105.024,104.8223,104.8799,22746.0
2023-02-27 15:20:00,109.2,109.32,109.11,109.32,33504.0,104.8607,104.9759,104.7743,104.9759,33504.0
2023-02-27 15:30:00,109.31,109.31,108.89,108.98,71704.0,104.9663,104.9663,104.563,104.6494,71704.0
2023-02-27 15:40:00,108.97,109.14,108.92,109.03,50127.0,104.6398,104.8031,104.5918,104.6975,50127.0
2023-02-27 15:50:00,109.0,109.3,108.82,109.05,181486.0,104.6687,104.9567,104.4958,104.7167,181486.0
2023-02-28 09:30:00,109.44,109.8,109.25,109.65,30819.0,105.0912,105.4369,104.9087,105.2928,30819.0
2023-02-28 09:40:00,109.68,110.08,109.67,109.94,45150.0,105.3216,105.7057,105.312,105.5713,45150.0
2023-02-28 09:50:00,109.94,110.0,109.36,109.36,41864.0,105.5713,105.6289,105.0143,105.0143,41864.0
2023-02-28 10:00:00,109.38,109.95,109.38,109.47,59296.0,105.0336,105.5809,105.0336,105.12,59296.0
2023-02-28 10:10:00,109.41,109.43,109.07,109.38,36392.0,105.0624,105.0816,104.7359,105.0336,36392.0
2023-02-28 10:20:00,109.41,109.76,109.34,109.46,20600.0,105.0624,105.3985,104.9951,105.1104,20600.0
2023-02-28 10:30:00,109.48,109.99,109.41,109.98,19604.0,105.1296,105.6193,105.0624,105.6097,19604.0
2023-02-28 10:40:00,109.88,110.03,109.8,109.95,15544.0,105.5137,105.6577,105.4369,105.5809,15544.0
2023-02-28 10:50:00,109.92,109.96,109.59,109.75,56793.0,105.5521,105.5905,105.2352,105.3889,56793.0
2023-02-28 11:00:00,109.77,110.13,109.77,109.85,17087.0,105.4081,105.7538,105.4081,105.4849,17087.0
2023-02-28 11:10:00,109.84,109.98,109.72,109.87,17299.0,105.4753,105.6097,105.36,105.5041,17299.0
2023-02-28 11:20:00,109.9,110.18,109.9,110.13,21711.0,105.5329,105.8018,105.5329,105.7538,21711.0
2023-02-28 11:30:00,110.14,110.32,110.14,110.23,56963.0,105.7634,105.9362,105.7634,105.8498,56963.0
2023-02-28 11:40:00,110.13,110.15,109.7,109.71,22776.0,105.7538,105.773,105.3408,105.3504,22776.0
2023-02-28 11:50:00,109.72,109.81,109.58,109.64,15223.0,105.36,105.4465,105.2256,105.2832,15223.0
2023-02-28 12:00:00,109.64,109.83,109.56,109.75,12153.0,105.2832,105.4657,105.2064,105.3889,12153.0
2023-02-28 12:10:00,109.76,109.85,109.71,109.79,9694.0,105.3985,105.4849,105.3504,105.4273,9694.0
2023-02-28 12:20:00,109.79,109.81,109.61,109.73,14133.0,105.4273,105.4465,105.2544,105.3696,14133.0
2023-02-28 12:30:00,109.74,109.79,109.46,109.49,13318.0,105.3792,105.4273,105.1104,105.1392,13318.0
2023-02-28 12:40:00,109.47,109.6,109.3,109.57,11720.0,105.12,105.2448,104.9567,105.216,11720.0
2023-02-28 12:50:00,109.6,109.98,109.58,109.92,13346.0,105.2448,105.6097,105.2256,105.5521,13346.0
2023-02-28 13:00:00,109.92,110.14,109.92,110.0,57711.0,105.5521,105.7634,105.5521,105.6289,57711.0
2023-02-28 13:10:00,109.98,110.25,109.98,110.19,13891.0,105.6097,105.869,105.6097,105.8114,13891.0
2023-02-28 13:20:00,110.21,110.5,110.21,110.44,25575.0,105.8306,106.109,105.8306,106.0514,25575.0
2023-02-28 13:30:00,110.44,110.5,110.31,110.33,20611.0,106.0514,106.109,105.9266,105.9458,20611.0
2023-02-28 13:40:00,110.36,110.59,110.32,110.56,24217.0,105.9746,106.1955,105.9362,106.1667,24217.0
2023-02-28 13:50:00,110.56,110.59,110.23,110.29,35340.0,106.1667,106.1955,105.8498,105.9074,35340.0
2023-02-28 14:00:00,110.33,110.42,110.06,110.18,17495.0,105.9458,106.0322,105.6865,105.8018,17495.0
2023-02-28 14:10:00,110.18,110.26,110.12,110.14,14988.0,105.8018,105.8786,105.7441,105.7634,14988.0
2023-02-28 14:20:00,110.13,110.15,109.98,110.07,19010.0,105.7538,105.773,105.6097,105.6961,19010.0
2023-02-28 14:30:00,110.09,110.09,109.84,110.01,18181.0,105.7153,105.7153,105.4753,105.6385,18181.0
2023-02-28 14:40:00,109.99,110.01,109.86,109.97,14977.0,105.6193,105.6385,105.4945,105.6001,14977.0
2023-02-28 14:50:00,109.96,110.01,109.87,109.87,15617.0,105.5905,105.6385,105.5041,105.5041,15617.0
2023-02-28 15:00:00,109.86,109.91,109.75,109.89,18540.0,105.4945,105.5425,105.3889,105.5233,18540.0
2023-02-28 15:10:00,109.87,110.0,109.57,109.57,25853.0,105.5041,105.6289,105.216,105.216,25853.0
2023-02-28 15:20:00,109.57,109.76,109.54,109.59,27311.0,105.216,105.3985,105.1872,105.2352,27311.0
2023-02-28 15:30:00,109.59,109.63,109.3,109.42,43178.0,105.2352,105.2736,104.9567,105.072,43178.0
2023-02-28 15:40:00,109.43,109.54,109.33,109.45,51224.0,105.0816,105.1872,104.9855,105.1008,51224.0
2023-02-28 15:50:00,109.44,109.49,109.01,109.03,213854.0,105.0912,105.1392,104.6783,104.6975,213854.0
2023-03-01 09:30:00,109.49,109.49,108.23,109.12,39056.0,105.1392,105.1392,103.9293,104.7839,39056.0
2023-03-01 09:40:00,109.04,109.33,108.61,109.33,19510.0,104.7071,104.9855,104.2942,104.9855,19510.0
2023-03-01 09:50:00,109.4,109.42,109.0,109.02,16315.0,105.0528,105.072,104.6687,104.6879,16315.0
2023-03-01 10:00:00,109.08,109.2,108.51,108.59,19851.0,104.7455,104.8607,104.1981,104.2749,19851.0
2023-03-01 10:10:00,108.51,108.51,108.09,108.44,49771.0,104.1981,104.1981,103.7948,104.1309,49771.0
2023-03-01 10:20:00,108.47,108.77,108.45,108.66,24513.0,104.1597,104.4478,104.1405,104.3422,24513.0
2023-03-01 10:30:00,108.62,109.28,108.46,109.04,15371.0,104.3038,104.9375,104.1501,104.7071,15371.0
2023-03-01 10:40:00,109.08,109.53,109.05,109.42,23246.0,104.7455,105.1776,104.7167,105.072,23246.0
2023-03-01 10:50:00,109.44,109.46,109.18,109.36,28721.0,105.0912,105.1104,104.8415,105.0143,28721.0
2023-03-01 11:00:00,109.37,109.39,108.75,108.88,57785.0,105.024,105.0432,104.4286,104.5534,57785.0
2023-03-01 11:10:00,108.85,108.88,108.59,108.63,17110.0,104.5246,104.5534,104.2749,104.3134,17110.0
2023-03-01 11:20:00,108.62,109.15,108.54,109.08,13625.0,104.3038,104.8127,104.2269,104.7455,13625.0
2023-03-01 11:30:00,109.08,109.23,109.05,109.16,12982.0,104.7455,104.8895,104.7167,104.8223,12982.0
2023-03-01 11:40:00,109.15,109.64,109.15,109.49,13495.0,104.8127,105.2832,104.8127,105.1392,13495.0
2023-03-01 11:50:00,109.5,109.52,109.31,109.33,11968.0,105.1488,105.168,104.9663,104.9855,11968.0
2023-03-01 12:00:00,109.34,109.46,109.24,109.46,13477.0,104.9951,105.1104,104.8991,105.1104,13477.0
2023-03-01 12:10:00,109.48,109.63,109.31,109.42,14319.0,105.1296,105.2736,104.9663,105.072,14319.0
2023-03-01 12:20:00,109.39,109.52,109.36,109.37,16826.0,105.0432,105.168,105.0143,105.024,16826.0
2023-03-01 12:30:00,109.41,109.62,109.36,109.43,16382.0,105.0624,105.264,105.0143,105.0816,16382.0
2023-03-01 12:40:00,109.45,109.82,109.45,109.71,11133.0,105.1008,105.4561,105.1008,105.3504,11133.0
2023-03-01 12:50:00,109.7,109.74,109.58,109.66,16258.0,105.3408,105.3792,105.2256,105.3024,16258.0
2023-03-01 13:00:00,109.64,109.66,109.43,109.51,11002.0,105.2832,105.3024,105.0816,105.1584,11002.0
2023-03-01 13:10:00,109.51,109.56,109.3,109.35,11293.0,105.1584,105.2064,104.9567,105.0047,11293.0
2023-03-01 13:20:00,109.34,109.36,109.16,109.18,13887.0,104.9951,105.0143,104.8223,104.8415,13887.0
2023-03-01 13:30:00,109.15,109.15,109.0,109.12,21510.0,104.8127,104.8127,104.6687,104.7839,21510.0
2023-03-01 13:40:00,109.12,109.12,108.87,109.04,32184.0,104.7839,104.7839,104.5438,104.7071,32184.0
2023-03-01 13:50:00,109.04,109.05,108.89,109.01,16792.0,104.7071,104.7167,104.563,104.6783,16792.0
2023-03-01 14:00:00,109.03,109.03,108.62,108.64,31534.0,104.6975,104.6975,104.3038,104.323,31534.0
2023-03-01 14:10:00,108.62,108.7,108.41,108.46,30154.0,104.3038,104.3806,104.1021,104.1501,30154.0
2023-03-01 14:20:00,108.48,108.53,108.26,108.26,17342.0,104.1693,104.2173,103.9581,103.9581,17342.0
2023-03-01 14:30:00,108.27,108.38,108.19,108.34,10278.0,103.9677,104.0733,103.8908,104.0349,10278.0
2023-03-01 14:40:00,108.28,108.36,108.22,108.26,10067.0,103.9773,104.0541,103.9196,103.9581,10067.0
2023-03-01 14:50:00,108.27,108.34,108.13,108.32,13101.0,103.9677,104.0349,103.8332,104.0157,13101.0
2023-03-01 15:00:00,108.33,108.58,108.32,108.58,15520.0,104.0253,104.2653,104.0157,104.2653,15520.0
2023-03-01 15:10:00,108.61,108.98,108.59,108.96,40926.0,104.2942,104.6494,104.2749,104.6302,40926.0
2023-03-01 15:20:00,108.96,108.97,108.67,108.84,25108.0,104.6302,104.6398,104.3518,104.515,25108.0
2023-03-01 15:30:00,108.83,109.03,108.7,108.8,43534.0,104.5054,104.6975,104.3806,104.4766,43534.0
2023-03-01 15:40:00,108.8,109.01,108.79,108.97,62029.0,104.4766,104.6783,104.467,104.6398,62029.0
2023-03-01 15:50:00,108.96,108.96,108.57,108.59,188405.0,104.6302,104.6302,104.2557,104.2749,188405.0
2023-03-02 09:30:00,106.68,107.34,106.39,106.67,72875.0,102.4408,103.0746,102.1624,102.4312,72875.0
2023-03-02 09:40:00,106.65,106.65,105.84,106.01,38352.0,102.412,102.412,101.6342,101.7975,38352.0
2023-03-02 09:50:00,106.05,106.34,105.86,106.34,64085.0,101.8359,102.1144,101.6534,102.1144,64085.0
2023-03-02 10:00:00,106.29,106.61,106.28,106.59,26544.0,102.0663,102.3736,102.0567,102.3544,26544.0
2023-03-02 10:10:00,106.48,106.66,106.39,106.54,10814.0,102.2488,102.4216,102.1624,102.3064,10814.0
2023-03-02 10:20:00,106.59,106.88,106.2,106.76,16702.0,102.3544,102.6329,101.9799,102.5177,16702.0
2023-03-02 10:30:00,106.8,107.19,106.68,106.86,38725.0,102.5561,102.9306,102.4408,102.6137,38725.0
2023-03-02 10:40:00,106.89,107.09,106.78,107.01,24664.0,102.6425,102.8346,102.5369,102.7577,24664.0
2023-03-02 10:50:00,107.04,107.16,106.93,107.02,31869.0,102.7865,102.9018,102.6809,102.7673,31869.0
2023-03-02 11:00:00,107.03,107.27,106.97,107.18,63235.0,102.7769,103.0074,102.7193,102.921,63235.0
2023-03-02 11:10:00,107.17,107.46,107.08,107.32,21556.0,102.9114,103.1898,102.8249,103.0554,21556.0
2023-03-02 11:20:00,107.36,107.38,107.21,107.23,19950.0,103.0938,103.113,102.9498,102.969,19950.0
2023-03-02 11:30:00,107.24,107.35,107.0,107.12,17537.0,102.9786,103.0842,102.7481,102.8634,17537.0
2023-03-02 11:40:00,107.11,107.2,107.0,107.18,17926.0,102.8538,102.9402,102.7481,102.921,17926.0
2023-03-02 11:50:00,107.23,107.24,106.85,106.86,23882.0,102.969,102.9786,102.6041,102.6137,23882.0
2023-03-02 12:00:00,106.84,106.88,106.66,106.86,21179.0,102.5945,102.6329,102.4216,102.6137,21179.0
2023-03-02 12:10:00,106.85,106.85,106.55,106.61,19900.0,102.6041,102.6041,102.316,102.3736,19900.0
2023-03-02 12:20:00,106.62,106.62,106.37,106.37,46325.0,102.3832,102.3832,102.1432,102.1432,46325.0
2023-03-02 12:30:00,106.44,106.74,106.43,106.69,22222.0,102.2104,102.4985,102.2008,102.4504,22222.0
2023-03-02 12:40:00,106.7,106.74,106.6,106.61,17436.0,102.46,102.4985,102.364,102.3736,17436.0
2023-03-02 12:50:00,106.65,107.18,106.64,107.17,20318.0,102.412,102.921,102.4024,102.9114,20318.0
2023-03-02 13:00:00,107.16,107.21,107.01,107.1,14276.0,102.9018,102.9498,102.7577,102.8442,14276.0
2023-03-02 13:10:00,107.12,107.13,106.94,107.09,19867.0,102.8634,102.873,102.6905,102.8346,19867.0
2023-03-02 13:20:00,107.11,107.12,106.92,106.93,16164.0,102.8538,102.8634,102.6713,102.6809,16164.0
2023-03-02 13:30:00,106.93,107.42,106.93,107.22,56837.0,102.6809,103.1514,102.6809,102.9594,56837.0
2023-03-02 13:40:00,107.22,107.41,107.2,107.36,27046.0,102.9594,103.1418,102.9402,103.0938,27046.0
2023-03-02 13:50:00,107.37,107.72,107.37,107.72,14586.0,103.1034,103.4395,103.1034,103.4395,14586.0
2023-03-02 14:00:00,107.72,108.09,107.72,107.9,19260.0,103.4395,103.7948,103.4395,103.6124,19260.0
2023-03-02 14:10:00,107.91,107.91,107.55,107.68,12355.0,103.622,103.622,103.2763,103.4011,12355.0
2023-03-02 14:20:00,107.7,107.86,107.57,107.72,14338.0,103.4203,103.574,103.2955,103.4395,14338.0
2023-03-02 14:30:00,107.75,107.79,107.45,107.53,35920.0,103.4683,103.5067,103.1802,103.2571,35920.0
2023-03-02 14:40:00,107.49,107.79,107.49,107.76,18022.0,103.2187,103.5067,103.2187,103.4779,18022.0
2023-03-02 14:50:00,107.73,107.75,107.62,107.69,17514.0,103.4491,103.4683,103.3435,103.4107,17514.0
2023-03-02 15:00:00,107.68,107.87,107.66,107.83,22286.0,103.4011,103.5836,103.3819,103.5451,22286.0
2023-03-02 15:10:00,107.84,108.18,107.79,107.96,25232.0,103.5547,103.8812,103.5067,103.67,25232.0
2023-03-02 15:20:00,108.0,108.08,107.86,107.94,45228.0,103.7084,103.7852,103.574,103.6508,45228.0
2023-03-02 15:30:00,107.95,108.49,107.95,108.39,56706.0,103.6604,104.1789,103.6604,104.0829,56706.0
2023-03-02 15:40:00,108.39,108.54,108.34,108.5,54268.0,104.0829,104.2269,104.0349,104.1885,54268.0
2023-03-02 15:50:00,108.48,108.5,108.16,108.21,216544.0,104.1693,104.1885,103.862,103.91,216544.0
2023-03-03 09:30:00,109.15,109.15,108.49,108.64,19562.0,104.8127,104.8127,104.1789,104.323,19562.0
2023-03-03 09:40:00,108.58,108.85,108.43,108.78,13428.0,104.2653,104.5246,104.1213,104.4574,13428.0
2023-03-03 09:50:00,108.79,109.17,108.68,108.97,15407.0,104.467,104.8319,104.3614,104.6398,15407.0
2023-03-03 10:00:00,108.96,109.03,108.27,108.28,29427.0,104.6302,104.6975,103.9677,103.9773,29427.0
2023-03-03 10:10:00,108.25,109.15,108.22,109.05,40268.0,103.9485,104.8127,103.9196,104.7167,40268.0
2023-03-03 10:20:00,109.0,109.55,108.97,109.36,15263.0,104.6687,105.1968,104.6398,105.0143,15263.0
2023-03-03 10:30:00,109.35,109.37,109.13,109.29,13966.0,105.0047,105.024,104.7935,104.9471,13966.0
2023-03-03 10:40:00,109.29,109.4,109.19,109.25,9391.0,104.9471,105.0528,104.8511,104.9087,9391.0
2023-03-03 10:50:00,109.22,109.26,109.0,109.06,6999.0,104.8799,104.9183,104.6687,104.7263,6999.0
2023-03-03 11:00:00,109.1,109.29,109.1,109.23,7948.0,104.7647,104.9471,104.7647,104.8895,7948.0
2023-03-03 11:10:00,109.19,109.54,108.99,109.43,11279.0,104.8511,105.1872,104.6591,105.0816,11279.0
2023-03-03 11:20:00,109.4,109.53,109.33,109.48,8891.0,105.0528,105.1776,104.9855,105.1296,8891.0
2023-03-03 11:30:00,109.48,109.53,109.35,109.38,12845.0,105.1296,105.1776,105.0047,105.0336,12845.0
2023-03-03 11:40:00,109.41,109.51,109.31,109.51,9660.0,105.0624,105.1584,104.9663,105.1584,9660.0
2023-03-03 11:50:00,109.54,109.66,109.47,109.61,13854.0,105.1872,105.3024,105.12,105.2544,13854.0
2023-03-03 12:00:00,109.58,109.63,109.42,109.45,14565.0,105.2256,105.2736,105.072,105.1008,14565.0
2023-03-03 12:10:00,109.48,109.59,109.47,109.52,8712.0,105.1296,105.2352,105.12,105.168,8712.0
2023-03-03 12:20:00,109.56,109.64,109.46,109.61,30469.0,105.2064,105.2832,105.1104,105.2544,30469.0
2023-03-03 12:30:00,109.61,109.68,109.56,109.63,5706.0,105.2544,105.3216,105.2064,105.2736,5706.0
2023-03-03 12:40:00,109.68,109.68,109.53,109.59,11156.0,105.3216,105.3216,105.1776,105.2352,11156.0
2023-03-03 12:50:00,109.58,109.77,109.58,109.73,6150.0,105.2256,105.4081,105.2256,105.3696,6150.0
2023-03-03 13:00:00,109.72,109.89,109.66,109.85,9057.0,105.36,105.5233,105.3024,105.4849,9057.0
2023-03-03 13:10:00,109.88,109.92,109.63,109.67,9184.0,105.5137,105.5521,105.2736,105.312,9184.0
2023-03-03 13:20:00,109.7,109.81,109.59,109.79,5134.0,105.3408,105.4465,105.2352,105.4273,5134.0
2023-03-03 13:30:00,109.8,109.89,109.77,109.89,9283.0,105.4369,105.5233,105.4081,105.5233,9283.0
2023-03-03 13:40:00,109.89,110.05,109.87,109.97,10714.0,105.5233,105.6769,105.5041,105.6001,10714.0
2023-03-03 13:50:00,109.96,110.01,109.85,109.87,9180.0,105.5905,105.6385,105.4849,105.5041,9180.0
2023-03-03 14:00:00,109.88,109.97,109.75,109.95,13236.0,105.5137,105.6001,105.3889,105.5809,13236.0
2023-03-03 14:10:00,109.97,110.07,109.92,110.06,27178.0,105.6001,105.6961,105.5521,105.6865,27178.0
2023-03-03 14:20:00,110.09,110.31,110.04,110.31,41328.0,105.7153,105.9266,105.6673,105.9266,41328.0
2023-03-03 14:30:00,110.31,110.34,109.89,109.89,13848.0,105.9266,105.9554,105.5233,105.5233,13848.0
2023-03-03 14:40:00,109.86,109.9,109.71,109.78,39056.0,105.4945,105.5329,105.3504,105.4177,39056.0
2023-03-03 14:50:00,109.77,110.13,109.75,110.1,41516.0,105.4081,105.7538,105.3889,105.7249,41516.0
2023-03-03 15:00:00,110.12,110.36,110.01,110.3,14390.0,105.7441,105.9746,105.6385,105.917,14390.0
2023-03-03 15:10:00,110.31,110.33,110.1,110.16,15133.0,105.9266,105.9458,105.7249,105.7826,15133.0
2023-03-03 15:20:00,110.17,110.37,110.16,110.31,54252.0,105.7922,105.9842,105.7826,105.9266,54252.0
2023-03-03 15:30:00,110.29,110.29,110.03,110.11,27190.0,105.9074,105.9074,105.6577,105.7345,27190.0
2023-03-03 15:40:00,110.12,110.12,109.82,109.89,55968.0,105.7441,105.7441,105.4561,105.5233,55968.0
2023-03-03 15:50:00,109.9,109.97,109.68,109.79,246360.0,105.5329,105.6001,105.3216,105.4273,246360.0
2023-03-06 09:30:00,109.63,110.01,109.15,109.36,48673.0,105.2736,105.6385,104.8127,105.0143,48673.0
2023-03-06 09:40:00,109.35,109.84,109.16,109.84,22417.0,105.0047,105.4753,104.8223,105.4753,22417.0
2023-03-06 09:50:00,109.8,109.94,109.37,109.57,20440.0,105.4369,105.5713,105.024,105.216,20440.0
2023-03-06 10:00:00,109.63,109.94,109.24,109.88,36847.0,105.2736,105.5713,104.8991,105.5137,36847.0
2023-03-06 10:10:00,109.91,110.11,109.91,109.99,16511.0,105.5425,105.7345,105.5425,105.6193,16511.0
2023-03-06 10:20:00,110.03,110.26,109.94,110.01,23282.0,105.6577,105.8786,105.5713,105.6385,23282.0
2023-03-06 10:30:00,110.04,110.19,109.74,109.74,12148.0,105.6673,105.8114,105.3792,105.3792,12148.0
2023-03-06 10:40:00,109.75,109.9,109.59,109.66,23077.0,105.3889,105.5329,105.2352,105.3024,23077.0
2023-03-06 10:50:00,109.71,109.91,109.58,109.78,29630.0,105.3504,105.5425,105.2256,105.4177,29630.0
2023-03-06 11:00:00,109.77,109.78,109.54,109.58,18408.0,105.4081,105.4177,105.1872,105.2256,18408.0
2023-03-06 11:10:00,109.59,109.79,109.53,109.75,22484.0,105.2352,105.4273,105.1776,105.3889,22484.0
2023-03-06 11:20:00,109.69,109.69,109.32,109.38,28417.0,105.3312,105.3312,104.9759,105.0336,28417.0
2023-03-06 11:30:00,109.39,109.53,109.32,109.49,11240.0,105.0432,105.1776,104.9759,105.1392,11240.0
2023-03-06 11:40:00,109.47,109.56,109.33,109.42,12732.0,105.12,105.2064,104.9855,105.072,12732.0
2023-03-06 11:50:00,109.4,109.52,109.28,109.47,13029.0,105.0528,105.168,104.9375,105.12,13029.0
2023-03-06 12:00:00,109.49,109.49,109.12,109.2,11898.0,105.1392,105.1392,104.7839,104.8607,11898.0
2023-03-06 12:10:00,109.19,109.31,109.15,109.22,13109.0,104.8511,104.9663,104.8127,104.8799,13109.0
2023-03-06 12:20:00,109.23,109.25,109.07,109.12,7939.0,104.8895,104.9087,104.7359,104.7839,7939.0
2023-03-06 12:30:00,109.14,109.18,108.93,108.98,13200.0,104.8031,104.8415,104.6014,104.6494,13200.0
2023-03-06 12:40:00,108.98,108.98,108.55,108.6,22152.0,104.6494,104.6494,104.2365,104.2845,22152.0
2023-03-06 12:50:00,108.58,108.67,108.53,108.61,10437.0,104.2653,104.3518,104.2173,104.2942,10437.0
2023-03-06 13:00:00,108.62,108.79,108.59,108.68,11135.0,104.3038,104.467,104.2749,104.3614,11135.0
2023-03-06 13:10:00,108.65,108.69,108.47,108.52,13463.0,104.3326,104.371,104.1597,104.2077,13463.0
2023-03-06 13:20:00,108.55,108.59,108.41,108.49,11067.0,104.2365,104.2749,104.1021,104.1789,11067.0
2023-03-06 13:30:00,108.52,108.58,108.29,108.32,19676.0,104.2077,104.2653,103.9869,104.0157,19676.0
2023-03-06 13:40:00,108.34,108.41,108.25,108.27,14022.0,104.0349,104.1021,103.9485,103.9677,14022.0
2023-03-06 13:50:00,108.28,108.29,108.11,108.16,13147.0,103.9773,103.9869,103.814,103.862,13147.0
2023-03-06 14:00:00,108.17,108.38,108.09,108.37,12627.0,103.8716,104.0733,103.7948,104.0637,12627.0
2023-03-06 14:10:00,108.37,108.53,108.13,108.17,34087.0,104.0637,104.2173,103.8332,103.8716,34087.0
2023-03-06 14:20:00,108.17,108.44,108.15,108.44,17675.0,103.8716,104.1309,103.8524,104.1309,17675.0
2023-03-06 14:30:00,108.47,108.64,108.46,108.63,24167.0,104.1597,104.323,104.1501,104.3134,24167.0
2023-03-06 14:40:00,108.58,108.74,108.57,108.6,20891.0,104.2653,104.419,104.2557,104.2845,20891.0
2023-03-06 14:50:00,108.6,108.66,108.5,108.63,19020.0,104.2845,104.3422,104.1885,104.3134,19020.0
2023-03-06 15:00:00,108.65,108.76,108.56,108.74,37583.0,104.3326,104.4382,104.2461,104.419,37583.0
2023-03-06 15:10:00,108.75,108.79,108.53,108.61,19852.0,104.4286,104.467,104.2173,104.2942,19852.0
2023-03-06 15:20:00,108.58,108.68,108.39,108.43,28508.0,104.2653,104.3614,104.0829,104.1213,28508.0
2023-03-06 15:30:00,108.43,108.56,108.39,108.53,38201.0,104.1213,104.2461,104.0829,104.2173,38201.0
2023-03-06 15:40:00,108.51,108.65,108.49,108.56,41092.0,104.1981,104.3326,104.1789,104.2461,41092.0
2023-03-06 15:50:00,108.59,108.7,108.49,108.51,145931.0,104.2749,104.3806,104.1789,104.1981,145931.0
2023-03-07 09:30:00,107.89,108.37,107.66,108.02,48203.0,103.6028,104.0637,103.3819,103.7276,48203.0
2023-03-07 09:40:00,108.01,108.15,107.78,108.02,23990.0,103.718,103.8524,103.4971,103.7276,23990.0
2023-03-07 09:50:00,108.04,108.44,108.01,108.39,19499.0,103.7468,104.1309,103.718,104.0829,19499.0
2023-03-07 10:00:00,108.39,108.39,107.12,107.12,47872.0,104.0829,104.0829,102.8634,102.8634,47872.0
2023-03-07 10:10:00,107.08,107.57,107.02,107.3,20185.0,102.8249,103.2955,102.7673,103.0362,20185.0
2023-03-07 10:20:00,107.32,107.77,107.24,107.31,42633.0,103.0554,103.4875,102.9786,103.0458,42633.0
2023-03-07 10:30:00,107.29,107.7,107.23,107.3,14925.0,103.0266,103.4203,102.969,103.0362,14925.0
2023-03-07 10:40:00,107.29,107.33,106.82,107.06,28579.0,103.0266,103.065,102.5753,102.8057,28579.0
2023-03-07 10:50:00,107.07,107.07,106.56,106.58,21280.0,102.8153,102.8153,102.3256,102.3448,21280.0
2023-03-07 11:00:00,106.55,106.88,106.44,106.68,27530.0,102.316,102.6329,102.2104,102.4408,27530.0
2023-03-07 11:10:00,106.7,106.84,106.44,106.63,23629.0,102.46,102.5945,102.2104,102.3928,23629.0
2023-03-07 11:20:00,106.62,106.64,106.26,106.3,21711.0,102.3832,102.4024,102.0375,102.0759,21711.0
2023-03-07 11:30:00,106.3,106.51,106.28,106.49,26249.0,102.0759,102.2776,102.0567,102.2584,26249.0
2023-03-07 11:40:00,106.5,106.6,106.32,106.6,26582.0,102.268,102.364,102.0951,102.364,26582.0
2023-03-07 11:50:00,106.58,106.62,106.28,106.38,30628.0,102.3448,102.3832,102.0567,102.1528,30628.0
2023-03-07 12:00:00,106.34,106.44,106.31,106.37,16850.0,102.1144,102.2104,102.0855,102.1432,16850.0
2023-03-07 12:10:00,106.39,106.6,106.28,106.6,21504.0,102.1624,102.364,102.0567,102.364,21504.0
2023-03-07 12:20:00,106.65,107.09,106.64,106.77,22177.0,102.412,102.8346,102.4024,102.5273,22177.0
2023-03-07 12:30:00,106.8,106.8,106.46,106.53,21176.0,102.5561,102.5561,102.2296,102.2968,21176.0
2023-03-07 12:40:00,106.53,106.55,106.4,106.51,18618.0,102.2968,102.316,102.172,102.2776,18618.0
2023-03-07 12:50:00,106.43,106.54,106.17,106.25,21174.0,102.2008,102.3064,101.9511,102.0279,21174.0
2023-03-07 13:00:00,106.2,106.2,105.89,105.96,18725.0,101.9799,101.9799,101.6822,101.7495,18725.0
2023-03-07 13:10:00,105.96,106.0,105.81,105.93,19623.0,101.7495,101.7879,101.6054,101.7206,19623.0
2023-03-07 13:20:00,105.94,105.98,105.74,105.84,20368.0,101.7302,101.7687,101.5382,101.6342,20368.0
2023-03-07 13:30:00,105.81,105.92,105.65,105.66,15331.0,101.6054,101.711,101.4518,101.4614,15331.0
2023-03-07 13:40:00,105.67,105.67,105.25,105.29,22633.0,101.471,101.471,101.0677,101.1061,22633.0
2023-03-07 13:50:00,105.28,105.45,105.22,105.44,49311.0,101.0965,101.2597,101.0389,101.2501,49311.0
2023-03-07 14:00:00,105.42,105.54,105.33,105.39,25589.0,101.2309,101.3461,101.1445,101.2021,25589.0
2023-03-07 14:10:00,105.37,105.46,105.29,105.45,27671.0,101.1829,101.2693,101.1061,101.2597,27671.0
2023-03-07 14:20:00,105.47,105.59,105.46,105.54,41240.0,101.2789,101.3942,101.2693,101.3461,41240.0
2023-03-07 14:30:00,105.52,105.63,105.35,105.47,19720.0,101.3269,101.4326,101.1637,101.2789,19720.0
2023-03-07 14:40:00,105.48,105.51,105.28,105.29,27573.0,101.2885,101.3173,101.0965,101.1061,27573.0
2023-03-07 14:50:00,105.28,105.34,105.16,105.25,36679.0,101.0965,101.1541,100.9812,101.0677,36679.0
2023-03-07 15:00:00,105.24,105.34,105.18,105.25,98712.0,101.0581,101.1541,101.0005,101.0677,98712.0
2023-03-07 15:10:00,105.26,105.63,105.26,105.62,73326.0,101.0773,101.4326,101.0773,101.423,73326.0
2023-03-07 15:20:00,105.61,105.63,105.36,105.39,55186.0,101.4134,101.4326,101.1733,101.2021,55186.0
2023-03-07 15:30:00,105.37,105.73,105.31,105.65,98402.0,101.1829,101.5286,101.1253,101.4518,98402.0
2023-03-07 15:40:00,105.64,105.8,105.46,105.5,99102.0,101.4422,101.5958,101.2693,101.3077,99102.0
2023-03-07 15:50:00,105.52,105.6,105.37,105.52,237156.0,101.3269,101.4038,101.1829,101.3269,237156.0
2023-03-08 09:30:00,106.05,106.29,105.17,105.37,61234.0,101.8359,102.0663,100.9908,101.1829,61234.0
2023-03-08 09:40:00,105.42,106.32,105.36,106.28,41606.0,101.2309,102.0951,101.1733,102.0567,41606.0
2023-03-08 09:50:00,106.27,106.71,106.24,106.68,39111.0,102.0471,102.4697,102.0183,102.4408,39111.0
2023-03-08 10:00:00,106.75,106.78,105.82,106.36,55457.0,102.5081,102.5369,101.615,102.1336,55457.0
2023-03-08 10:10:00,106.36,106.46,105.74,105.92,24597.0,102.1336,102.2296,101.5382,101.711,24597.0
2023-03-08 10:20:00,105.99,106.4,105.89,106.13,23393.0,101.7783,102.172,101.6822,101.9127,23393.0
2023-03-08 10:30:00,106.08,106.5,105.98,106.28,35817.0,101.8647,102.268,101.7687,102.0567,35817.0
2023-03-08 10:40:00,106.31,106.31,105.71,105.71,20933.0,102.0855,102.0855,101.5094,101.5094,20933.0
2023-03-08 10:50:00,105.7,105.86,105.32,105.44,33439.0,101.4998,101.6534,101.1349,101.2501,33439.0
2023-03-08 11:00:00,105.46,105.68,105.43,105.5,71697.0,101.2693,101.4806,101.2405,101.3077,71697.0
2023-03-08 11:10:00,105.5,105.62,105.29,105.39,53908.0,101.3077,101.423,101.1061,101.2021,53908.0
2023-03-08 11:20:00,105.39,105.39,105.08,105.22,22724.0,101.2021,101.2021,100.9044,101.0389,22724.0
2023-03-08 11:30:00,105.24,105.31,105.12,105.3,15567.0,101.0581,101.1253,100.9428,101.1157,15567.0
2023-03-08 11:40:00,105.31,105.75,105.31,105.72,20880.0,101.1253,101.5478,101.1253,101.519,20880.0
2023-03-08 11:50:00,105.71,105.75,105.45,105.5,19332.0,101.5094,101.5478,101.2597,101.3077,19332.0
2023-03-08 12:00:00,105.48,105.49,105.1,105.12,30936.0,101.2885,101.2981,100.9236,100.9428,30936.0
2023-03-08 12:10:00,105.12,105.23,104.79,105.0,21946.0,100.9428,101.0485,100.6259,100.8276,21946.0
2023-03-08 12:20:00,105.0,105.05,104.75,104.76,12746.0,100.8276,100.8756,100.5875,100.5971,12746.0
2023-03-08 12:30:00,104.73,104.76,104.55,104.73,32784.0,100.5683,100.5971,100.3955,100.5683,32784.0
2023-03-08 12:40:00,104.73,104.8,104.59,104.68,16063.0,100.5683,100.6356,100.4339,100.5203,16063.0
2023-03-08 12:50:00,104.69,104.77,104.58,104.62,17931.0,100.5299,100.6067,100.4243,100.4627,17931.0
2023-03-08 13:00:00,104.62,104.77,104.51,104.55,20518.0,100.4627,100.6067,100.3571,100.3955,20518.0
2023-03-08 13:10:00,104.5,104.6,104.27,104.44,24827.0,100.3475,100.4435,100.1266,100.2899,24827.0
2023-03-08 13:20:00,104.42,104.65,104.35,104.53,14002.0,100.2707,100.4915,100.2034,100.3763,14002.0
2023-03-08 13:30:00,104.5,104.73,104.49,104.5,20216.0,100.3475,100.5683,100.3379,100.3475,20216.0
2023-03-08 13:40:00,104.47,104.56,104.37,104.45,9942.0,100.3187,100.4051,100.2226,100.2995,9942.0
2023-03-08 13:50:00,104.44,104.53,104.31,104.35,22198.0,100.2899,100.3763,100.165,100.2034,22198.0
2023-03-08 14:00:00,104.38,104.51,104.35,104.51,14880.0,100.2322,100.3571,100.2034,100.3571,14880.0
2023-03-08 14:10:00,104.51,104.55,104.33,104.43,19214.0,100.3571,100.3955,100.1842,100.2803,19214.0
2023-03-08 14:20:00,104.43,104.64,104.41,104.46,19353.0,100.2803,100.4819,100.261,100.3091,19353.0
2023-03-08 14:30:00,104.49,104.65,104.42,104.64,49000.0,100.3379,100.4915,100.2707,100.4819,49000.0
2023-03-08 14:40:00,104.66,104.71,104.49,104.55,26790.0,100.5011,100.5491,100.3379,100.3955,26790.0
2023-03-08 14:50:00,104.55,104.56,104.38,104.38,27866.0,100.3955,100.4051,100.2322,100.2322,27866.0
2023-03-08 15:00:00,104.39,104.48,104.3,104.45,27526.0,100.2418,100.3283,100.1554,100.2995,27526.0
2023-03-08 15:10:00,104.43,104.49,104.25,104.27,29023.0,100.2803,100.3379,100.1074,100.1266,29023.0
2023-03-08 15:20:00,104.27,104.43,104.22,104.42,47686.0,100.1266,100.2803,100.0786,100.2707,47686.0
2023-03-08 15:30:00,104.42,104.65,104.36,104.63,37951.0,100.2707,100.4915,100.213,100.4723,37951.0
2023-03-08 15:40:00,104.64,104.87,104.57,104.83,69032.0,100.4819,100.7028,100.4147,100.6644,69032.0
2023-03-08 15:50:00,104.83,105.0,104.75,104.96,191560.0,100.6644,100.8276,100.5875,100.7892,191560.0
2023-03-09 09:30:00,104.68,105.08,104.24,105.05,59879.0,100.5203,100.9044,100.0978,100.8756,59879.0
2023-03-09 09:40:00,104.99,105.03,104.51,104.73,15603.0,100.818,100.8564,100.3571,100.5683,15603.0
2023-03-09 09:50:00,104.78,104.84,104.02,104.16,25741.0,100.6163,100.674,99.8865,100.021,25741.0
2023-03-09 10:00:00,104.14,104.4,103.92,104.19,19509.0,100.0018,100.2514,99.7905,100.0498,19509.0
2023-03-09 10:10:00,104.23,104.27,103.61,103.81,18858.0,100.0882,100.1266,99.4928,99.6849,18858.0
2023-03-09 10:20:00,103.79,104.27,103.79,104.24,18886.0,99.6657,100.1266,99.6657,100.0978,18886.0
2023-03-09 10:30:00,104.27,104.65,104.2,104.48,17552.0,100.1266,100.4915,100.0594,100.3283,17552.0
2023-03-09 10:40:00,104.54,104.67,104.43,104.6,27989.0,100.3859,100.5107,100.2803,100.4435,27989.0
2023-03-09 10:50:00,104.61,104.63,103.91,103.91,29829.0,100.4531,100.4723,99.7809,99.7809,29829.0
2023-03-09 11:00:00,103.89,103.97,103.58,103.68,23804.0,99.7617,99.8385,99.464,99.5601,23804.0
2023-03-09 11:10:00,103.63,103.79,103.52,103.6,20885.0,99.512,99.6657,99.4064,99.4832,20885.0
2023-03-09 11:20:00,103.62,103.62,103.25,103.25,20267.0,99.5024,99.5024,99.1471,99.1471,20267.0
2023-03-09 11:30:00,103.33,103.37,102.92,102.92,25957.0,99.224,99.2624,98.8303,98.8303,25957.0
2023-03-09 11:40:00,102.93,103.05,102.77,103.02,24571.0,98.8399,98.9551,98.6862,98.9263,24571.0
2023-03-09 11:50:00,103.01,103.2,102.96,102.98,17500.0,98.9167,99.0991,98.8687,98.8879,17500.0
2023-03-09 12:00:00,103.0,103.03,102.64,102.83,28169.0,98.9071,98.9359,98.5614,98.7438,28169.0
2023-03-09 12:10:00,102.87,102.92,102.72,102.89,20806.0,98.7822,98.8303,98.6382,98.8014,20806.0
2023-03-09 12:20:00,102.9,103.02,102.8,102.84,13799.0,98.8111,98.9263,98.715,98.7534,13799.0
2023-03-09 12:30:00,102.83,102.87,102.46,102.57,32850.0,98.7438,98.7822,98.3885,98.4942,32850.0
2023-03-09 12:40:00,102.54,102.81,102.38,102.38,19982.0,98.4654,98.7246,98.3117,98.3117,19982.0
2023-03-09 12:50:00,102.38,102.53,102.28,102.3,29819.0,98.3117,98.4558,98.2157,98.2349,29819.0
2023-03-09 13:00:00,102.28,102.36,102.17,102.19,18515.0,98.2157,98.2925,98.1101,98.1293,18515.0
2023-03-09 13:10:00,102.16,102.17,101.81,101.84,17201.0,98.1005,98.1101,97.7644,97.7932,17201.0
2023-03-09 13:20:00,101.82,102.0,101.76,101.95,32790.0,97.774,97.9468,97.7164,97.8988,32790.0
2023-03-09 13:30:00,101.95,101.96,101.38,101.43,58098.0,97.8988,97.9084,97.3515,97.3995,58098.0
2023-03-09 13:40:00,101.46,101.74,101.19,101.22,32505.0,97.4283,97.6971,97.169,97.1978,32505.0
2023-03-09 13:50:00,101.2,101.42,101.09,101.41,25249.0,97.1786,97.3899,97.073,97.3803,25249.0
2023-03-09 14:00:00,101.45,101.57,101.21,101.49,31137.0,97.4187,97.5339,97.1882,97.4571,31137.0
2023-03-09 14:10:00,101.44,101.87,101.4,101.86,38095.0,97.4091,97.822,97.3707,97.8124,38095.0
2023-03-09 14:20:00,101.87,102.19,101.85,101.95,31023.0,97.822,98.1293,97.8028,97.8988,31023.0
2023-03-09 14:30:00,101.97,101.97,101.76,101.85,34783.0,97.918,97.918,97.7164,97.8028,34783.0
2023-03-09 14:40:00,101.88,102.01,101.61,101.7,26379.0,97.8316,97.9564,97.5723,97.6587,26379.0
2023-03-09 14:50:00,101.69,101.69,101.38,101.4,33588.0,97.6491,97.6491,97.3515,97.3707,33588.0
2023-03-09 15:00:00,101.44,101.54,101.21,101.21,45337.0,97.4091,97.5051,97.1882,97.1882,45337.0
2023-03-09 15:10:00,101.14,101.26,100.86,100.88,89001.0,97.121,97.2362,96.8521,96.8713,89001.0
2023-03-09 15:20:00,100.85,101.16,100.61,100.99,96624.0,96.8425,97.1402,96.612,96.9769,96624.0
2023-03-09 15:30:00,100.97,101.48,100.88,101.36,88608.0,96.9577,97.4475,96.8713,97.3322,88608.0
2023-03-09 15:40:00,101.35,101.38,100.96,101.15,115419.0,97.3226,97.3515,96.9481,97.1306,115419.0
2023-03-09 15:50:00,101.12,101.37,100.88,100.98,315473.0,97.1018,97.3418,96.8713,96.9673,315473.0
2023-03-10 09:30:00,99.62,99.64,97.46,97.68,132338.0,95.6614,95.6806,93.5872,93.7985,132338.0
2023-03-10 09:40:00,97.7,97.72,96.45,97.32,109280.0,93.8177,93.8369,92.6174,93.4528,109280.0
2023-03-10 09:50:00,97.26,99.62,97.25,99.24,225746.0,93.3952,95.6614,93.3856,95.2965,225746.0
2023-03-10 10:00:00,99.26,99.99,98.65,99.09,81119.0,95.3157,96.0167,94.7299,95.1524,81119.0
2023-03-10 10:10:00,99.01,99.42,98.57,98.59,52742.0,95.0756,95.4693,94.6531,94.6723,52742.0
2023-03-10 10:20:00,98.58,99.84,98.58,99.3,52821.0,94.6627,95.8726,94.6627,95.3541,52821.0
2023-03-10 10:30:00,99.24,99.3,98.62,98.69,58205.0,95.2965,95.3541,94.7011,94.7683,58205.0
2023-03-10 10:40:00,98.76,98.81,97.79,98.21,46530.0,94.8356,94.8836,93.9041,94.3074,46530.0
2023-03-10 10:50:00,98.31,100.03,98.11,100.0,67392.0,94.4034,96.0551,94.2114,96.0263,67392.0
2023-03-10 11:00:00,99.96,100.28,99.6,100.27,42932.0,95.9879,96.2952,95.6422,96.2856,42932.0
2023-03-10 11:10:00,100.26,100.57,100.09,100.45,39759.0,96.276,96.5736,96.1127,96.4584,39759.0
2023-03-10 11:20:00,100.47,101.22,100.44,101.22,80154.0,96.4776,97.1978,96.4488,97.1978,80154.0
2023-03-10 11:30:00,101.19,101.43,100.96,101.36,73706.0,97.169,97.3995,96.9481,97.3322,73706.0
2023-03-10 11:40:00,101.38,101.43,99.99,99.99,64303.0,97.3515,97.3995,96.0167,96.0167,64303.0
2023-03-10 11:50:00,99.77,100.09,99.58,99.76,41344.0,95.8054,96.1127,95.623,95.7958,41344.0
2023-03-10 12:00:00,99.82,99.86,99.03,99.05,36748.0,95.8534,95.8919,95.0948,95.114,36748.0
2023-03-10 12:10:00,99.01,99.43,98.97,99.21,40376.0,95.0756,95.4789,95.0372,95.2677,40376.0
2023-03-10 12:20:00,99.19,99.35,99.05,99.26,60868.0,95.2485,95.4021,95.114,95.3157,60868.0
2023-03-10 12:30:00,99.3,99.85,99.3,99.59,47654.0,95.3541,95.8822,95.3541,95.6326,47654.0
2023-03-10 12:40:00,99.51,99.68,99.04,99.07,124263.0,95.5558,95.719,95.1044,95.1332,124263.0
2023-03-10 12:50:00,99.08,99.15,98.93,99.09,75542.0,95.1428,95.2101,94.9988,95.1524,75542.0
2023-03-10 13:00:00,99.09,99.38,99.05,99.21,30945.0,95.1524,95.4309,95.114,95.2677,30945.0
2023-03-10 13:10:00,99.19,99.22,98.3,98.46,99950.0,95.2485,95.2773,94.3938,94.5475,99950.0
2023-03-10 13:20:00,98.43,98.64,97.61,97.63,103540.0,94.5187,94.7203,93.7313,93.7505,103540.0
2023-03-10 13:30:00,97.58,97.96,97.5,97.58,51496.0,93.7025,94.0674,93.6256,93.7025,51496.0
2023-03-10 13:40:00,97.55,97.78,97.35,97.35,75823.0,93.6736,93.8945,93.4816,93.4816,75823.0
2023-03-10 13:50:00,97.36,97.38,96.81,97.09,150531.0,93.4912,93.5104,92.963,93.2319,150531.0
2023-03-10 14:00:00,97.11,98.1,96.92,98.09,90593.0,93.2511,94.2018,93.0687,94.1922,90593.0
2023-03-10 14:10:00,98.11,98.38,98.01,98.26,55560.0,94.2114,94.4707,94.1154,94.3554,55560.0
2023-03-10 14:20:00,98.29,98.4,97.98,98.05,37529.0,94.3842,94.4899,94.0866,94.1538,37529.0
2023-03-10 14:30:00,98.11,98.49,98.03,98.33,81564.0,94.2114,94.5763,94.1346,94.4226,81564.0
2023-03-10 14:40:00,98.34,98.56,98.04,98.48,43595.0,94.4323,94.6435,94.1442,94.5667,43595.0
2023-03-10 14:50:00,98.45,98.64,97.95,98.18,116846.0,94.5379,94.7203,94.0577,94.2786,116846.0
2023-03-10 15:00:00,98.19,98.3,97.88,98.3,100951.0,94.2882,94.3938,93.9905,94.3938,100951.0
2023-03-10 15:10:00,98.29,98.7,98.13,98.23,156562.0,94.3842,94.7779,94.2306,94.3266,156562.0
2023-03-10 15:20:00,98.2,98.48,97.96,98.37,100762.0,94.2978,94.5667,94.0674,94.4611,100762.0
2023-03-10 15:30:00,98.37,98.38,97.81,97.82,174858.0,94.4611,94.4707,93.9233,93.9329,174858.0
2023-03-10 15:40:00,97.82,97.96,97.69,97.87,223979.0,93.9329,94.0674,93.8081,93.9809,223979.0
2023-03-10 15:50:00,97.87,98.29,97.85,98.2,410793.0,93.9809,94.3842,93.9617,94.2978,410793.0
2023-03-13 09:30:00,94.68,94.68,91.34,91.97,334938.0,90.9177,90.9177,87.7104,88.3154,334938.0
2023-03-13 09:40:00,92.05,92.88,90.62,92.59,201734.0,88.3922,89.1892,87.019,88.9107,201734.0
2023-03-13 09:50:00,92.69,94.24,92.68,94.15,256712.0,89.0068,90.4952,88.9972,90.4088,256712.0
2023-03-13 10:00:00,94.03,94.41,93.32,94.09,200724.0,90.2935,90.6584,89.6117,90.3511,200724.0
2023-03-13 10:10:00,94.24,94.38,91.74,92.64,216210.0,90.4952,90.6296,88.0945,88.9588,216210.0
2023-03-13 10:20:00,92.65,93.26,92.26,92.54,143062.0,88.9684,89.5541,88.5939,88.8627,143062.0
2023-03-13 10:30:00,92.58,93.71,91.83,93.47,165199.0,88.9011,89.9862,88.1809,89.7558,165199.0
2023-03-13 10:40:00,93.48,93.95,92.96,93.45,113031.0,89.7654,90.2167,89.266,89.7366,113031.0
2023-03-13 10:50:00,93.49,93.77,92.48,93.72,137076.0,89.775,90.0439,88.8051,89.9958,137076.0
2023-03-13 11:00:00,93.72,94.88,93.33,94.75,150395.0,89.9958,91.1097,89.6213,90.9849,150395.0
2023-03-13 11:10:00,94.75,95.7,94.39,95.34,163334.0,90.9849,91.8972,90.6392,91.5515,163334.0
2023-03-13 11:20:00,95.34,95.89,95.03,95.68,171043.0,91.5515,92.0796,91.2538,91.878,171043.0
2023-03-13 11:30:00,95.67,96.08,95.45,95.48,93545.0,91.8684,92.2621,91.6571,91.6859,93545.0
2023-03-13 11:40:00,95.53,96.06,95.46,95.89,150326.0,91.7339,92.2429,91.6667,92.0796,150326.0
2023-03-13 11:50:00,95.81,95.86,94.63,95.12,120855.0,92.0028,92.0508,90.8697,91.3402,120855.0
2023-03-13 12:00:00,95.12,95.62,94.6,95.42,62635.0,91.3402,91.8203,90.8409,91.6283,62635.0
2023-03-13 12:10:00,95.42,95.71,94.97,95.21,67318.0,91.6283,91.9068,91.1962,91.4266,67318.0
2023-03-13 12:20:00,95.2,95.24,94.25,94.77,54344.0,91.417,91.4554,90.5048,91.0041,54344.0
2023-03-13 12:30:00,94.8,95.13,94.21,95.07,44955.0,91.0329,91.3498,90.4664,91.2922,44955.0
2023-03-13 12:40:00,94.99,95.2,94.18,94.26,54992.0,91.2154,91.417,90.4376,90.5144,54992.0
2023-03-13 12:50:00,94.27,94.27,93.81,94.04,44052.0,90.524,90.524,90.0823,90.3031,44052.0
2023-03-13 13:00:00,94.04,94.2,93.47,94.16,63296.0,90.3031,90.4568,89.7558,90.4184,63296.0
2023-03-13 13:10:00,94.25,94.37,93.94,94.15,52730.0,90.5048,90.62,90.2071,90.4088,52730.0
2023-03-13 13:20:00,94.11,94.14,93.37,93.51,49649.0,90.3703,90.3991,89.6597,89.7942,49649.0
2023-03-13 13:30:00,93.48,93.77,93.18,93.58,74610.0,89.7654,90.0439,89.4773,89.8614,74610.0
2023-03-13 13:40:00,93.58,94.07,93.37,93.69,66090.0,89.8614,90.3319,89.6597,89.967,66090.0
2023-03-13 13:50:00,93.7,94.58,93.7,94.27,35043.0,89.9766,90.8217,89.9766,90.524,35043.0
2023-03-13 14:00:00,94.3,94.51,94.12,94.26,54262.0,90.5528,90.7544,90.3799,90.5144,54262.0
2023-03-13 14:10:00,94.26,95.03,94.24,94.89,44185.0,90.5144,91.2538,90.4952,91.1193,44185.0
2023-03-13 14:20:00,94.86,95.22,94.45,94.98,74597.0,91.0905,91.4362,90.6968,91.2058,74597.0
2023-03-13 14:30:00,95.09,95.5,94.72,94.84,45497.0,91.3114,91.7051,90.9561,91.0713,45497.0
2023-03-13 14:40:00,94.84,95.21,94.59,94.76,66742.0,91.0713,91.4266,90.8313,90.9945,66742.0
2023-03-13 14:50:00,94.75,95.27,94.44,95.16,83008.0,90.9849,91.4842,90.6872,91.3786,83008.0
2023-03-13 15:00:00,95.13,95.47,94.84,94.84,65268.0,91.3498,91.6763,91.0713,91.0713,65268.0
2023-03-13 15:10:00,94.81,95.24,94.63,94.67,70033.0,91.0425,91.4554,90.8697,90.9081,70033.0
2023-03-13 15:20:00,94.65,94.69,93.79,93.99,100603.0,90.8889,90.9273,90.0631,90.2551,100603.0
2023-03-13 15:30:00,93.98,94.16,93.7,94.16,125967.0,90.2455,90.4184,89.9766,90.4184,125967.0
2023-03-13 15:40:00,94.15,94.27,93.78,93.84,132354.0,90.4088,90.524,90.0535,90.1111,132354.0
2023-03-13 15:50:00,93.81,93.81,93.23,93.32,301241.0,90.0823,90.0823,89.5253,89.6117,301241.0
2023-03-14 09:30:00,96.92,99.2,96.6,96.92,106545.0,93.0687,95.2581,92.7614,93.0687,106545.0
2023-03-14 09:40:00,96.99,97.62,96.43,96.78,79267.0,93.1359,93.7409,92.5981,92.9342,79267.0
2023-03-14 09:50:00,96.81,97.03,95.91,96.8,80936.0,92.963,93.1743,92.0988,92.9534,80936.0
2023-03-14 10:00:00,96.8,97.07,96.14,96.25,61928.0,92.9534,93.2127,92.3197,92.4253,61928.0
2023-03-14 10:10:00,96.24,96.86,96.07,96.64,80517.0,92.4157,93.0111,92.2525,92.7998,80517.0
2023-03-14 10:20:00,96.64,97.65,96.55,96.97,150585.0,92.7998,93.7697,92.7134,93.1167,150585.0
2023-03-14 10:30:00,96.88,97.21,96.45,96.62,30399.0,93.0303,93.3472,92.6174,92.7806,30399.0
2023-03-14 10:40:00,96.66,97.55,96.6,97.12,47744.0,92.819,93.6736,92.7614,93.2607,47744.0
2023-03-14 10:50:00,97.15,97.5,96.71,96.81,37092.0,93.2895,93.6256,92.867,92.963,37092.0
2023-03-14 11:00:00,96.83,96.99,96.55,96.75,40311.0,92.9823,93.1359,92.7134,92.9054,40311.0
2023-03-14 11:10:00,96.69,97.37,96.66,97.35,53511.0,92.8478,93.5008,92.819,93.4816,53511.0
2023-03-14 11:20:00,97.35,97.78,97.31,97.42,54590.0,93.4816,93.8945,93.4432,93.5488,54590.0
2023-03-14 11:30:00,97.45,97.63,97.39,97.56,38731.0,93.5776,93.7505,93.52,93.6832,38731.0
2023-03-14 11:40:00,97.59,97.74,96.7,96.75,29206.0,93.7121,93.8561,92.8574,92.9054,29206.0
2023-03-14 11:50:00,96.73,97.09,96.71,96.9,33240.0,92.8862,93.2319,92.867,93.0495,33240.0
2023-03-14 12:00:00,96.91,97.18,96.63,96.63,39702.0,93.0591,93.3183,92.7902,92.7902,39702.0
2023-03-14 12:10:00,96.67,97.04,96.66,96.99,38301.0,92.8286,93.1839,92.819,93.1359,38301.0
2023-03-14 12:20:00,96.95,97.1,96.5,96.5,55648.0,93.0975,93.2415,92.6654,92.6654,55648.0
2023-03-14 12:30:00,96.48,96.79,96.3,96.52,38643.0,92.6462,92.9438,92.4733,92.6846,38643.0
2023-03-14 12:40:00,96.5,96.62,96.31,96.5,89561.0,92.6654,92.7806,92.4829,92.6654,89561.0
2023-03-14 12:50:00,96.48,96.54,95.6,95.6,26413.0,92.6462,92.7038,91.8011,91.8011,26413.0
2023-03-14 13:00:00,95.57,95.71,95.02,95.02,30245.0,91.7723,91.9068,91.2442,91.2442,30245.0
2023-03-14 13:10:00,95.0,95.08,94.12,94.87,65916.0,91.225,91.3018,90.3799,91.1001,65916.0
2023-03-14 13:20:00,94.81,95.17,94.42,95.06,130869.0,91.0425,91.3882,90.668,91.2826,130869.0
2023-03-14 13:30:00,95.05,95.7,94.95,95.7,181015.0,91.273,91.8972,91.177,91.8972,181015.0
2023-03-14 13:40:00,95.7,95.9,95.07,95.48,90593.0,91.8972,92.0892,91.2922,91.6859,90593.0
2023-03-14 13:50:00,95.48,95.63,95.24,95.31,33399.0,91.6859,91.8299,91.4554,91.5227,33399.0
2023-03-14 14:00:00,95.41,95.54,94.74,94.98,88670.0,91.6187,91.7435,90.9753,91.2058,88670.0
2023-03-14 14:10:00,94.98,95.33,94.77,95.23,146136.0,91.2058,91.5419,91.0041,91.4458,146136.0
2023-03-14 14:20:00,95.19,95.85,95.12,95.59,87337.0,91.4074,92.0412,91.3402,91.7915,87337.0
2023-03-14 14:30:00,95.62,95.93,95.53,95.75,34002.0,91.8203,92.118,91.7339,91.9452,34002.0
2023-03-14 14:40:00,95.73,95.76,95.51,95.63,90742.0,91.926,91.9548,91.7147,91.8299,90742.0
2023-03-14 14:50:00,95.61,95.77,95.53,95.62,119347.0,91.8107,91.9644,91.7339,91.8203,119347.0
2023-03-14 15:00:00,95.63,95.63,95.07,95.14,119341.0,91.8299,91.8299,91.2922,91.3594,119341.0
2023-03-14 15:10:00,95.14,95.27,94.71,95.19,108853.0,91.3594,91.4842,90.9465,91.4074,108853.0
2023-03-14 15:20:00,95.21,95.3,94.92,95.22,67139.0,91.4266,91.5131,91.1482,91.4362,67139.0
2023-03-14 15:30:00,95.22,95.54,95.17,95.24,85538.0,91.4362,91.7435,91.3882,91.4554,85538.0
2023-03-14 15:40:00,95.16,95.51,95.13,95.51,137648.0,91.3786,91.7147,91.3498,91.7147,137648.0
2023-03-14 15:50:00,95.51,96.28,95.42,96.06,465174.0,91.7147,92.4541,91.6283,92.2429,465174.0
2023-03-15 09:30:00,91.54,91.94,90.26,91.5,201743.0,87.9025,88.2866,86.6733,87.8641,201743.0
2023-03-15 09:40:00,91.65,91.88,90.59,91.06,138765.0,88.0081,88.229,86.9902,87.4415,138765.0
2023-03-15 09:50:00,91.05,91.17,89.79,89.92,186757.0,87.4319,87.5472,86.222,86.3468,186757.0
2023-03-15 10:00:00,89.93,91.11,89.56,91.1,126652.0,86.3564,87.4896,86.0011,87.4799,126652.0
2023-03-15 10:10:00,91.14,91.7,90.42,91.62,108775.0,87.5184,88.0561,86.827,87.9793,108775.0
2023-03-15 10:20:00,91.62,92.16,90.7,91.12,134445.0,87.9793,88.4978,87.0958,87.4992,134445.0
2023-03-15 10:30:00,91.12,91.83,90.92,91.2,101851.0,87.4992,88.1809,87.3071,87.576,101851.0
2023-03-15 10:40:00,91.16,91.3,90.93,91.09,69118.0,87.5376,87.672,87.3167,87.4703,69118.0
2023-03-15 10:50:00,91.14,92.29,91.05,92.23,110852.0,87.5184,88.6227,87.4319,88.565,110852.0
2023-03-15 11:00:00,92.28,92.65,91.75,92.65,99606.0,88.6131,88.9684,88.1041,88.9684,99606.0
2023-03-15 11:10:00,92.59,92.94,92.33,92.84,77367.0,88.9107,89.2468,88.6611,89.1508,77367.0
2023-03-15 11:20:00,92.8,92.8,92.1,92.28,90043.0,89.1124,89.1124,88.4402,88.6131,90043.0
2023-03-15 11:30:00,92.27,92.29,91.55,91.72,48482.0,88.6035,88.6227,87.9121,88.0753,48482.0
2023-03-15 11:40:00,91.69,92.14,91.67,91.84,50993.0,88.0465,88.4786,88.0273,88.1905,50993.0
2023-03-15 11:50:00,91.86,91.9,91.4,91.59,43938.0,88.2097,88.2482,87.768,87.9505,43938.0
2023-03-15 12:00:00,91.61,91.99,91.47,91.47,31952.0,87.9697,88.3346,87.8352,87.8352,31952.0
2023-03-15 12:10:00,91.47,91.61,91.18,91.25,47588.0,87.8352,87.9697,87.5568,87.624,47588.0
2023-03-15 12:20:00,91.25,91.49,90.9,91.01,50858.0,87.624,87.8545,87.2879,87.3935,50858.0
2023-03-15 12:30:00,91.0,91.24,90.89,91.04,131679.0,87.3839,87.6144,87.2783,87.4223,131679.0
2023-03-15 12:40:00,91.07,91.33,90.83,91.29,56413.0,87.4511,87.7008,87.2207,87.6624,56413.0
2023-03-15 12:50:00,91.29,91.29,90.97,91.23,54411.0,87.6624,87.6624,87.3551,87.6048,54411.0
2023-03-15 13:00:00,91.19,91.63,91.09,91.53,40662.0,87.5664,87.9889,87.4703,87.8929,40662.0
2023-03-15 13:10:00,91.54,91.96,91.47,91.76,61918.0,87.9025,88.3058,87.8352,88.1137,61918.0
2023-03-15 13:20:00,91.72,91.81,91.48,91.78,67700.0,88.0753,88.1617,87.8448,88.1329,67700.0
2023-03-15 13:30:00,91.74,91.74,91.27,91.44,35785.0,88.0945,88.0945,87.6432,87.8064,35785.0
2023-03-15 13:40:00,91.43,91.45,91.17,91.26,44010.0,87.7968,87.816,87.5472,87.6336,44010.0
2023-03-15 13:50:00,91.25,91.67,91.2,91.39,71601.0,87.624,88.0273,87.576,87.7584,71601.0
2023-03-15 14:00:00,91.4,91.42,91.1,91.17,47771.0,87.768,87.7872,87.4799,87.5472,47771.0
2023-03-15 14:10:00,91.16,91.3,90.9,91.2,74376.0,87.5376,87.672,87.2879,87.576,74376.0
2023-03-15 14:20:00,91.17,92.63,91.17,92.14,108163.0,87.5472,88.9492,87.5472,88.4786,108163.0
2023-03-15 14:30:00,92.12,92.69,91.83,91.98,209662.0,88.4594,89.0068,88.1809,88.325,209662.0
2023-03-15 14:40:00,91.97,92.18,91.5,91.5,140192.0,88.3154,88.517,87.8641,87.8641,140192.0
2023-03-15 14:50:00,91.52,91.89,91.4,91.84,86923.0,87.8833,88.2386,87.768,88.1905,86923.0
2023-03-15 15:00:00,91.87,92.17,91.42,91.42,68327.0,88.2194,88.5074,87.7872,87.7872,68327.0
2023-03-15 15:10:00,91.39,91.75,91.29,91.49,57601.0,87.7584,88.1041,87.6624,87.8545,57601.0
2023-03-15 15:20:00,91.47,92.07,91.28,91.97,106146.0,87.8352,88.4114,87.6528,88.3154,106146.0
2023-03-15 15:30:00,91.98,92.19,91.84,92.15,160511.0,88.325,88.5266,88.1905,88.4882,160511.0
2023-03-15 15:40:00,92.13,92.37,91.78,92.27,131987.0,88.469,88.6995,88.1329,88.6035,131987.0
2023-03-15 15:50:00,92.26,93.04,92.07,92.96,522202.0,88.5939,89.3429,88.4114,89.266,522202.0
2023-03-16 09:30:00,90.89,92.23,90.89,92.18,100101.0,87.2783,88.565,87.2783,88.517,100101.0
2023-03-16 09:40:00,92.24,92.33,90.73,90.75,188596.0,88.5746,88.6611,87.1247,87.1439,188596.0
2023-03-16 09:50:00,90.85,91.13,90.42,90.85,63931.0,87.2399,87.5088,86.827,87.2399,63931.0
2023-03-16 10:00:00,90.81,90.84,89.78,89.89,46601.0,87.2015,87.2303,86.2124,86.318,46601.0
2023-03-16 10:10:00,89.88,90.07,89.44,89.76,54019.0,86.3084,86.4909,85.8859,86.1932,54019.0
2023-03-16 10:20:00,89.7,90.11,89.62,89.91,30823.0,86.1356,86.5293,86.0588,86.3372,30823.0
2023-03-16 10:30:00,89.95,91.07,89.81,91.01,39063.0,86.3756,87.4511,86.2412,87.3935,39063.0
2023-03-16 10:40:00,90.95,92.14,90.95,91.99,56344.0,87.3359,88.4786,87.3359,88.3346,56344.0
2023-03-16 10:50:00,92.15,93.07,92.15,92.37,80276.0,88.4882,89.3717,88.4882,88.6995,80276.0
2023-03-16 11:00:00,92.45,92.57,91.85,92.46,44283.0,88.7763,88.8915,88.2001,88.7859,44283.0
2023-03-16 11:10:00,92.54,92.93,92.35,92.58,32593.0,88.8627,89.2372,88.6803,88.9011,32593.0
2023-03-16 11:20:00,92.6,93.08,92.6,92.87,29804.0,88.9203,89.3813,88.9203,89.1796,29804.0
2023-03-16 11:30:00,92.89,92.91,92.64,92.78,27459.0,89.1988,89.218,88.9588,89.0932,27459.0
2023-03-16 11:40:00,92.8,93.2,92.77,93.07,36496.0,89.1124,89.4965,89.0836,89.3717,36496.0
2023-03-16 11:50:00,93.04,93.28,92.83,92.85,71405.0,89.3429,89.5733,89.1412,89.1604,71405.0
2023-03-16 12:00:00,92.88,92.9,92.61,92.62,25836.0,89.1892,89.2084,88.9299,88.9395,25836.0
2023-03-16 12:10:00,92.62,92.71,92.39,92.54,35079.0,88.9395,89.026,88.7187,88.8627,35079.0
2023-03-16 12:20:00,92.54,92.96,92.39,92.92,41495.0,88.8627,89.266,88.7187,89.2276,41495.0
2023-03-16 12:30:00,92.95,93.1,92.7,92.81,38004.0,89.2564,89.4005,89.0164,89.122,38004.0
2023-03-16 12:40:00,92.79,92.9,92.65,92.87,66612.0,89.1028,89.2084,88.9684,89.1796,66612.0
2023-03-16 12:50:00,92.89,93.79,92.88,93.79,100936.0,89.1988,90.0631,89.1892,90.0631,100936.0
2023-03-16 13:00:00,93.83,94.61,93.74,93.91,202616.0,90.1015,90.8505,90.015,90.1783,202616.0
2023-03-16 13:10:00,93.9,94.06,93.58,93.61,25979.0,90.1687,90.3223,89.8614,89.8902,25979.0
2023-03-16 13:20:00,93.61,94.08,93.47,93.85,21372.0,89.8902,90.3415,89.7558,90.1207,21372.0
2023-03-16 13:30:00,93.95,93.95,93.49,93.56,27763.0,90.2167,90.2167,89.775,89.8422,27763.0
2023-03-16 13:40:00,93.58,93.87,93.52,93.58,34120.0,89.8614,90.1399,89.8038,89.8614,34120.0
2023-03-16 13:50:00,93.53,93.66,93.24,93.48,48596.0,89.8134,89.9382,89.5349,89.7654,48596.0
2023-03-16 14:00:00,93.48,93.54,93.05,93.26,25358.0,89.7654,89.823,89.3525,89.5541,25358.0
2023-03-16 14:10:00,93.33,93.38,93.05,93.12,28563.0,89.6213,89.6693,89.3525,89.4197,28563.0
2023-03-16 14:20:00,93.14,93.2,92.89,93.03,49393.0,89.4389,89.4965,89.1988,89.3333,49393.0
2023-03-16 14:30:00,93.06,93.11,92.62,92.94,64087.0,89.3621,89.4101,88.9395,89.2468,64087.0
2023-03-16 14:40:00,93.02,93.08,92.8,92.95,27094.0,89.3237,89.3813,89.1124,89.2564,27094.0
2023-03-16 14:50:00,92.99,93.17,92.89,93.12,27819.0,89.2948,89.4677,89.1988,89.4197,27819.0
2023-03-16 15:00:00,93.15,93.32,92.97,93.23,37664.0,89.4485,89.6117,89.2756,89.5253,37664.0
2023-03-16 15:10:00,93.24,93.33,93.02,93.14,41570.0,89.5349,89.6213,89.3237,89.4389,41570.0
2023-03-16 15:20:00,93.14,93.67,93.07,93.63,51381.0,89.4389,89.9478,89.3717,89.9094,51381.0
2023-03-16 15:30:00,93.66,93.77,93.43,93.61,177341.0,89.9382,90.0439,89.7174,89.8902,177341.0
2023-03-16 15:40:00,93.61,93.77,93.45,93.56,129553.0,89.8902,90.0439,89.7366,89.8422,129553.0
2023-03-16 15:50:00,93.57,93.69,93.39,93.49,347328.0,89.8518,89.967,89.679,89.775,347328.0
2023-03-17 09:30:00,92.61,92.65,91.37,91.58,466835.0,88.9299,88.9684,87.7392,87.9409,466835.0
2023-03-17 09:40:00,91.49,91.68,90.3,90.58,88427.0,87.8545,88.0369,86.7117,86.9806,88427.0
2023-03-17 09:50:00,90.57,91.32,90.38,91.09,44876.0,86.971,87.6912,86.7886,87.4703,44876.0
2023-03-17 10:00:00,91.2,91.91,90.94,91.06,174846.0,87.576,88.2578,87.3263,87.4415,174846.0
2023-03-17 10:10:00,91.05,91.1,90.09,90.17,33009.0,87.4319,87.4799,86.5101,86.5869,33009.0
2023-03-17 10:20:00,90.14,90.39,89.69,90.33,79161.0,86.5581,86.7982,86.126,86.7405,79161.0
2023-03-17 10:30:00,90.33,90.63,90.19,90.44,41137.0,86.7405,87.0286,86.6061,86.8462,41137.0
2023-03-17 10:40:00,90.41,90.43,89.9,90.11,34836.0,86.8174,86.8366,86.3276,86.5293,34836.0
2023-03-17 10:50:00,90.08,90.18,89.75,90.04,63016.0,86.5005,86.5965,86.1836,86.4621,63016.0
2023-03-17 11:00:00,90.03,90.15,89.71,90.12,45980.0,86.4525,86.5677,86.1452,86.5389,45980.0
2023-03-17 11:10:00,90.08,90.19,89.8,90.03,35578.0,86.5005,86.6061,86.2316,86.4525,35578.0
2023-03-17 11:20:00,89.99,90.09,89.61,89.86,96328.0,86.4141,86.5101,86.0492,86.2892,96328.0
2023-03-17 11:30:00,89.85,90.49,89.75,89.9,74826.0,86.2796,86.8942,86.1836,86.3276,74826.0
2023-03-17 11:40:00,89.85,90.05,89.57,90.05,53693.0,86.2796,86.4717,86.0107,86.4717,53693.0
2023-03-17 11:50:00,90.06,90.38,90.03,90.34,56267.0,86.4813,86.7886,86.4525,86.7501,56267.0
2023-03-17 12:00:00,90.36,90.71,90.35,90.71,45897.0,86.7694,87.1054,86.7598,87.1054,45897.0
2023-03-17 12:10:00,90.68,90.76,90.43,90.66,36973.0,87.0766,87.1535,86.8366,87.0574,36973.0
2023-03-17 12:20:00,90.73,90.89,90.39,90.83,42335.0,87.1247,87.2783,86.7982,87.2207,42335.0
2023-03-17 12:30:00,90.83,91.16,90.49,90.52,25060.0,87.2207,87.5376,86.8942,86.923,25060.0
2023-03-17 12:40:00,90.5,90.55,90.26,90.34,25659.0,86.9038,86.9518,86.6733,86.7501,25659.0
2023-03-17 12:50:00,90.36,90.51,90.16,90.35,22684.0,86.7694,86.9134,86.5773,86.7598,22684.0
2023-03-17 13:00:00,90.35,90.56,90.31,90.54,30276.0,86.7598,86.9614,86.7213,86.9422,30276.0
2023-03-17 13:10:00,90.53,90.67,90.45,90.59,44074.0,86.9326,87.067,86.8558,86.9902,44074.0
2023-03-17 13:20:00,90.58,90.81,90.5,90.55,32146.0,86.9806,87.2015,86.9038,86.9518,32146.0
2023-03-17 13:30:00,90.56,90.88,90.31,90.45,125525.0,86.9614,87.2687,86.7213,86.8558,125525.0
2023-03-17 13:40:00,90.44,90.44,90.17,90.3,63386.0,86.8462,86.8462,86.5869,86.7117,63386.0
2023-03-17 13:50:00,90.26,90.45,90.21,90.34,38252.0,86.6733,86.8558,86.6253,86.7501,38252.0
2023-03-17 14:00:00,90.38,90.45,90.13,90.22,36668.0,86.7886,86.8558,86.5485,86.6349,36668.0
2023-03-17 14:10:00,90.24,90.27,89.94,89.94,48968.0,86.6541,86.6829,86.366,86.366,48968.0
2023-03-17 14:20:00,89.92,89.96,89.71,89.77,35199.0,86.3468,86.3852,86.1452,86.2028,35199.0
2023-03-17 14:30:00,89.75,89.87,89.67,89.77,38939.0,86.1836,86.2988,86.1068,86.2028,38939.0
2023-03-17 14:40:00,89.73,89.92,89.66,89.82,41841.0,86.1644,86.3468,86.0972,86.2508,41841.0
2023-03-17 14:50:00,89.78,90.22,89.68,90.09,46686.0,86.2124,86.6349,86.1164,86.5101,46686.0
2023-03-17 15:00:00,90.15,90.23,90.0,90.11,47542.0,86.5677,86.6445,86.4237,86.5293,47542.0
2023-03-17 15:10:00,90.09,90.55,90.09,90.37,107950.0,86.5101,86.9518,86.5101,86.779,107950.0
2023-03-17 15:20:00,90.37,90.63,90.24,90.56,90833.0,86.779,87.0286,86.6541,86.9614,90833.0
2023-03-17 15:30:00,90.54,90.54,90.18,90.28,59025.0,86.9422,86.9422,86.5965,86.6925,59025.0
2023-03-17 15:40:00,90.28,90.52,89.8,89.85,169222.0,86.6925,86.923,86.2316,86.2796,169222.0
2023-03-17 15:50:00,89.86,89.98,89.43,89.65,696210.0,86.2892,86.4045,85.8763,86.0876,696210.0
2023-03-20 09:30:00,90.96,91.47,90.41,90.74,94825.0,87.3455,87.8352,86.8174,87.1343,94825.0
2023-03-20 09:40:00,90.7,91.99,90.7,91.99,131041.0,87.0958,88.3346,87.0958,88.3346,131041.0
2023-03-20 09:50:00,91.95,92.83,91.95,92.8,143006.0,88.2962,89.1412,88.2962,89.1124,143006.0
2023-03-20 10:00:00,92.8,93.14,92.35,92.52,148364.0,89.1124,89.4389,88.6803,88.8435,148364.0
2023-03-20 10:10:00,92.45,92.72,92.08,92.12,39620.0,88.7763,89.0356,88.421,88.4594,39620.0
2023-03-20 10:20:00,92.22,93.02,92.22,93.02,82332.0,88.5554,89.3237,88.5554,89.3237,82332.0
2023-03-20 10:30:00,92.95,93.6,92.92,92.93,256076.0,89.2564,89.8806,89.2276,89.2372,256076.0
2023-03-20 10:40:00,92.91,93.17,92.63,92.89,54579.0,89.218,89.4677,88.9492,89.1988,54579.0
2023-03-20 10:50:00,92.89,92.9,92.43,92.61,45615.0,89.1988,89.2084,88.7571,88.9299,45615.0
2023-03-20 11:00:00,92.59,92.78,91.83,91.83,52437.0,88.9107,89.0932,88.1809,88.1809,52437.0
2023-03-20 11:10:00,91.86,92.1,91.59,92.09,60232.0,88.2097,88.4402,87.9505,88.4306,60232.0
2023-03-20 11:20:00,92.11,92.26,91.94,92.15,35364.0,88.4498,88.5939,88.2866,88.4882,35364.0
2023-03-20 11:30:00,92.12,92.14,91.78,91.8,53460.0,88.4594,88.4786,88.1329,88.1521,53460.0
2023-03-20 11:40:00,91.8,92.02,91.68,91.76,33555.0,88.1521,88.3634,88.0369,88.1137,33555.0
2023-03-20 11:50:00,91.77,91.81,91.26,91.4,70276.0,88.1233,88.1617,87.6336,87.768,70276.0
2023-03-20 12:00:00,91.4,91.85,90.88,90.89,66245.0,87.768,88.2001,87.2687,87.2783,66245.0
2023-03-20 12:10:00,90.86,90.99,90.58,90.97,58098.0,87.2495,87.3743,86.9806,87.3551,58098.0
2023-03-20 12:20:00,91.03,91.05,90.5,90.67,57414.0,87.4127,87.4319,86.9038,87.067,57414.0
2023-03-20 12:30:00,90.71,90.85,90.5,90.78,34654.0,87.1054,87.2399,86.9038,87.1727,34654.0
2023-03-20 12:40:00,90.77,90.93,90.6,90.89,25158.0,87.1631,87.3167,86.9998,87.2783,25158.0
2023-03-20 12:50:00,90.92,91.22,90.85,90.88,57573.0,87.3071,87.5952,87.2399,87.2687,57573.0
2023-03-20 13:00:00,90.88,91.29,90.83,91.2,25833.0,87.2687,87.6624,87.2207,87.576,25833.0
2023-03-20 13:10:00,91.23,91.33,91.11,91.32,23597.0,87.6048,87.7008,87.4896,87.6912,23597.0
2023-03-20 13:20:00,91.29,91.32,90.82,90.82,15127.0,87.6624,87.6912,87.2111,87.2111,15127.0
2023-03-20 13:30:00,90.82,91.03,90.57,90.73,32049.0,87.2111,87.4127,86.971,87.1247,32049.0
2023-03-20 13:40:00,90.75,90.75,90.48,90.74,76024.0,87.1439,87.1439,86.8846,87.1343,76024.0
2023-03-20 13:50:00,90.72,90.86,90.58,90.65,40290.0,87.115,87.2495,86.9806,87.0478,40290.0
2023-03-20 14:00:00,90.67,90.68,90.19,90.28,110186.0,87.067,87.0766,86.6061,86.6925,110186.0
2023-03-20 14:10:00,90.28,90.42,90.16,90.41,46527.0,86.6925,86.827,86.5773,86.8174,46527.0
2023-03-20 14:20:00,90.39,90.51,90.2,90.35,58509.0,86.7982,86.9134,86.6157,86.7598,58509.0
2023-03-20 14:30:00,90.36,90.38,89.84,89.91,50337.0,86.7694,86.7886,86.27,86.3372,50337.0
2023-03-20 14:40:00,89.95,90.1,89.81,90.04,47656.0,86.3756,86.5197,86.2412,86.4621,47656.0
2023-03-20 14:50:00,90.08,90.2,89.93,89.98,28162.0,86.5005,86.6157,86.3564,86.4045,28162.0
2023-03-20 15:00:00,89.98,90.08,89.87,89.89,20747.0,86.4045,86.5005,86.2988,86.318,20747.0
2023-03-20 15:10:00,89.9,90.04,89.65,89.89,38109.0,86.3276,86.4621,86.0876,86.318,38109.0
2023-03-20 15:20:00,89.9,90.05,89.69,89.95,44169.0,86.3276,86.4717,86.126,86.3756,44169.0
2023-03-20 15:30:00,89.93,90.48,89.92,90.34,97384.0,86.3564,86.8846,86.3468,86.7501,97384.0
2023-03-20 15:40:00,90.31,90.47,90.23,90.36,94214.0,86.7213,86.875,86.6445,86.7694,94214.0
2023-03-20 15:50:00,90.39,90.68,90.21,90.27,307879.0,86.7982,87.0766,86.6253,86.6829,307879.0
2023-03-21 09:30:00,93.9,94.23,93.4,93.93,111544.0,90.1687,90.4856,89.6886,90.1975,111544.0
2023-03-21 09:40:00,93.81,94.26,93.46,93.46,48873.0,90.0823,90.5144,89.7462,89.7462,48873.0
2023-03-21 09:50:00,93.44,93.87,93.35,93.87,87346.0,89.727,90.1399,89.6405,90.1399,87346.0
2023-03-21 10:00:00,93.87,94.19,93.73,93.77,81476.0,90.1399,90.4472,90.0054,90.0439,81476.0
2023-03-21 10:10:00,93.83,94.27,93.81,94.1,79211.0,90.1015,90.524,90.0823,90.3607,79211.0
2023-03-21 10:20:00,94.09,94.41,93.96,94.4,48627.0,90.3511,90.6584,90.2263,90.6488,48627.0
2023-03-21 10:30:00,94.42,94.75,94.35,94.74,61366.0,90.668,90.9849,90.6008,90.9753,61366.0
2023-03-21 10:40:00,94.71,95.04,94.45,94.96,91075.0,90.9465,91.2634,90.6968,91.1866,91075.0
2023-03-21 10:50:00,94.94,94.94,94.43,94.5,63567.0,91.1674,91.1674,90.6776,90.7448,63567.0
2023-03-21 11:00:00,94.52,94.92,94.51,94.86,47128.0,90.764,91.1482,90.7544,91.0905,47128.0
2023-03-21 11:10:00,94.87,95.38,94.82,95.34,70577.0,91.1001,91.5899,91.0521,91.5515,70577.0
2023-03-21 11:20:00,95.34,95.69,95.29,95.52,88955.0,91.5515,91.8876,91.5035,91.7243,88955.0
2023-03-21 11:30:00,95.52,95.84,95.26,95.26,48388.0,91.7243,92.0316,91.4746,91.4746,48388.0
2023-03-21 11:40:00,95.24,95.24,94.68,94.98,23373.0,91.4554,91.4554,90.9177,91.2058,23373.0
2023-03-21 11:50:00,95.02,95.18,94.72,95.18,30168.0,91.2442,91.3978,90.9561,91.3978,30168.0
2023-03-21 12:00:00,95.19,95.24,94.9,94.98,48997.0,91.4074,91.4554,91.1289,91.2058,48997.0
2023-03-21 12:10:00,94.99,95.2,94.99,95.04,24792.0,91.2154,91.417,91.2154,91.2634,24792.0
2023-03-21 12:20:00,95.01,95.24,95.01,95.18,14063.0,91.2346,91.4554,91.2346,91.3978,14063.0
2023-03-21 12:30:00,95.2,95.22,94.89,94.93,27539.0,91.417,91.4362,91.1193,91.1578,27539.0
2023-03-21 12:40:00,94.96,95.04,94.85,94.91,15588.0,91.1866,91.2634,91.0809,91.1386,15588.0
2023-03-21 12:50:00,94.94,95.02,94.82,94.83,19878.0,91.1674,91.2442,91.0521,91.0617,19878.0
2023-03-21 13:00:00,94.87,94.97,94.66,94.95,29887.0,91.1001,91.1962,90.8985,91.177,29887.0
2023-03-21 13:10:00,94.95,95.24,94.86,95.24,27459.0,91.177,91.4554,91.0905,91.4554,27459.0
2023-03-21 13:20:00,95.23,95.25,95.05,95.23,54414.0,91.4458,91.465,91.273,91.4458,54414.0
2023-03-21 13:30:00,95.24,95.59,95.24,95.49,34648.0,91.4554,91.7915,91.4554,91.6955,34648.0
2023-03-21 13:40:00,95.51,95.58,95.42,95.44,18398.0,91.7147,91.7819,91.6283,91.6475,18398.0
2023-03-21 13:50:00,95.42,95.42,95.12,95.14,21373.0,91.6283,91.6283,91.3402,91.3594,21373.0
2023-03-21 14:00:00,95.13,95.24,95.03,95.06,29903.0,91.3498,91.4554,91.2538,91.2826,29903.0
2023-03-21 14:10:00,95.06,95.18,95.02,95.1,25307.0,91.2826,91.3978,91.2442,91.321,25307.0
2023-03-21 14:20:00,95.11,95.18,94.98,94.99,25568.0,91.3306,91.3978,91.2058,91.2154,25568.0
2023-03-21 14:30:00,95.01,95.35,94.89,95.25,134717.0,91.2346,91.5611,91.1193,91.465,134717.0
2023-03-21 14:40:00,95.25,95.5,95.21,95.45,127967.0,91.465,91.7051,91.4266,91.6571,127967.0
2023-03-21 14:50:00,95.45,95.56,95.33,95.56,39959.0,91.6571,91.7627,91.5419,91.7627,39959.0
2023-03-21 15:00:00,95.56,95.74,95.54,95.64,82892.0,91.7627,91.9356,91.7435,91.8395,82892.0
2023-03-21 15:10:00,95.64,95.82,95.59,95.61,69773.0,91.8395,92.0124,91.7915,91.8107,69773.0
2023-03-21 15:20:00,95.63,95.74,95.38,95.49,108111.0,91.8299,91.9356,91.5899,91.6955,108111.0
2023-03-21 15:30:00,95.53,95.54,95.02,95.15,83483.0,91.7339,91.7435,91.2442,91.369,83483.0
2023-03-21 15:40:00,95.16,95.36,95.02,95.1,130426.0,91.3786,91.5707,91.2442,91.321,130426.0
2023-03-21 15:50:00,95.1,95.12,94.44,94.59,428706.0,91.321,91.3402,90.6872,90.8313,428706.0
2023-03-22 09:30:00,94.8,95.4,94.15,94.32,35000.0,91.0329,91.6091,90.4088,90.572,35000.0
2023-03-22 09:40:00,94.24,94.39,93.92,94.23,33059.0,90.4952,90.6392,90.1879,90.4856,33059.0
2023-03-22 09:50:00,94.32,94.52,93.83,94.23,17871.0,90.572,90.764,90.1015,90.4856,17871.0
2023-03-22 10:00:00,94.34,94.67,94.26,94.66,17189.0,90.5912,90.9081,90.5144,90.8985,17189.0
2023-03-22 10:10:00,94.71,94.71,94.35,94.49,18993.0,90.9465,90.9465,90.6008,90.7352,18993.0
2023-03-22 10:20:00,94.47,94.6,94.27,94.6,8974.0,90.716,90.8409,90.524,90.8409,8974.0
2023-03-22 10:30:00,94.6,94.62,94.17,94.26,16991.0,90.8409,90.8601,90.428,90.5144,16991.0
2023-03-22 10:40:00,94.32,94.32,94.09,94.12,12933.0,90.572,90.572,90.3511,90.3799,12933.0
2023-03-22 10:50:00,94.11,94.18,93.99,94.0,19965.0,90.3703,90.4376,90.2551,90.2647,19965.0
2023-03-22 11:00:00,94.01,94.06,93.53,93.54,21400.0,90.2743,90.3223,89.8134,89.823,21400.0
2023-03-22 11:10:00,93.57,93.71,93.27,93.27,40840.0,89.8518,89.9862,89.5637,89.5637,40840.0
2023-03-22 11:20:00,93.3,93.34,92.96,93.01,22651.0,89.5925,89.6309,89.266,89.3141,22651.0
2023-03-22 11:30:00,93.05,93.24,92.99,93.13,31241.0,89.3525,89.5349,89.2948,89.4293,31241.0
2023-03-22 11:40:00,93.06,93.1,92.66,92.86,35707.0,89.3621,89.4005,88.978,89.17,35707.0
2023-03-22 11:50:00,92.9,93.12,92.88,92.96,31206.0,89.2084,89.4197,89.1892,89.266,31206.0
2023-03-22 12:00:00,92.96,93.14,92.96,93.14,7405.0,89.266,89.4389,89.266,89.4389,7405.0
2023-03-22 12:10:00,93.19,93.2,93.03,93.19,23985.0,89.4869,89.4965,89.3333,89.4869,23985.0
2023-03-22 12:20:00,93.21,93.31,93.09,93.28,11377.0,89.5061,89.6021,89.3909,89.5733,11377.0
2023-03-22 12:30:00,93.27,93.3,93.05,93.17,12275.0,89.5637,89.5925,89.3525,89.4677,12275.0
2023-03-22 12:40:00,93.18,93.3,93.08,93.22,8969.0,89.4773,89.5925,89.3813,89.5157,8969.0
2023-03-22 12:50:00,93.22,93.34,93.18,93.26,12601.0,89.5157,89.6309,89.4773,89.5541,12601.0
2023-03-22 13:00:00,93.25,93.25,93.08,93.16,22375.0,89.5445,89.5445,89.3813,89.4581,22375.0
2023-03-22 13:10:00,93.17,93.58,93.16,93.58,21966.0,89.4677,89.8614,89.4581,89.8614,21966.0
2023-03-22 13:20:00,93.59,93.66,93.43,93.48,14508.0,89.871,89.9382,89.7174,89.7654,14508.0
2023-03-22 13:30:00,93.48,93.53,93.33,93.39,16985.0,89.7654,89.8134,89.6213,89.679,16985.0
2023-03-22 13:40:00,93.35,93.45,93.3,93.39,29362.0,89.6405,89.7366,89.5925,89.679,29362.0
2023-03-22 13:50:00,93.4,93.74,93.4,93.72,34609.0,89.6886,90.015,89.6886,89.9958,34609.0
2023-03-22 14:00:00,93.75,95.08,93.68,94.21,76415.0,90.0246,91.3018,89.9574,90.4664,76415.0
2023-03-22 14:10:00,94.28,94.48,93.59,94.0,80181.0,90.5336,90.7256,89.871,90.2647,80181.0
2023-03-22 14:20:00,93.97,93.97,93.44,93.47,49468.0,90.2359,90.2359,89.727,89.7558,49468.0
2023-03-22 14:30:00,93.5,93.84,92.62,93.14,66101.0,89.7846,90.1111,88.9395,89.4389,66101.0
2023-03-22 14:40:00,93.11,94.35,93.11,94.33,90669.0,89.4101,90.6008,89.4101,90.5816,90669.0
2023-03-22 14:50:00,94.36,94.54,93.28,93.28,53146.0,90.6104,90.7833,89.5733,89.5733,53146.0
2023-03-22 15:00:00,93.27,93.44,92.4,92.52,49787.0,89.5637,89.727,88.7283,88.8435,49787.0
2023-03-22 15:10:00,92.68,93.13,92.34,92.83,34880.0,88.9972,89.4293,88.6707,89.1412,34880.0
2023-03-22 15:20:00,92.87,93.52,92.81,93.09,40378.0,89.1796,89.8038,89.122,89.3909,40378.0
2023-03-22 15:30:00,93.09,93.15,92.12,92.28,84645.0,89.3909,89.4485,88.4594,88.6131,84645.0
2023-03-22 15:40:00,92.35,92.5,91.5,91.8,175188.0,88.6803,88.8243,87.8641,88.1521,175188.0
2023-03-22 15:50:00,91.8,91.8,90.96,91.0,261812.0,88.1521,88.1521,87.3455,87.3839,261812.0
2023-03-23 09:30:00,91.34,91.52,90.83,91.0,71740.0,87.7104,87.8833,87.2207,87.3839,71740.0
2023-03-23 09:40:00,91.06,91.51,90.78,91.33,74645.0,87.4415,87.8737,87.1727,87.7008,74645.0
2023-03-23 09:50:00,91.38,91.41,90.86,91.29,49385.0,87.7488,87.7776,87.2495,87.6624,49385.0
2023-03-23 10:00:00,91.35,91.51,91.15,91.27,71824.0,87.72,87.8737,87.528,87.6432,71824.0
2023-03-23 10:10:00,91.29,91.62,91.13,91.36,65514.0,87.6624,87.9793,87.5088,87.7296,65514.0
2023-03-23 10:20:00,91.34,91.45,91.11,91.34,46693.0,87.7104,87.816,87.4896,87.7104,46693.0
2023-03-23 10:30:00,91.39,91.51,90.94,91.47,55599.0,87.7584,87.8737,87.3263,87.8352,55599.0
2023-03-23 10:40:00,91.45,91.91,91.43,91.85,96928.0,87.816,88.2578,87.7968,88.2001,96928.0
2023-03-23 10:50:00,91.87,92.23,91.87,92.15,120040.0,88.2194,88.565,88.2194,88.4882,120040.0
2023-03-23 11:00:00,92.17,92.83,92.17,92.58,79506.0,88.5074,89.1412,88.5074,88.9011,79506.0
2023-03-23 11:10:00,92.59,92.74,92.32,92.42,71501.0,88.9107,89.0548,88.6515,88.7475,71501.0
2023-03-23 11:20:00,92.47,92.49,91.92,92.06,33235.0,88.7955,88.8147,88.2674,88.4018,33235.0
2023-03-23 11:30:00,92.04,92.19,91.73,91.77,44105.0,88.3826,88.5266,88.0849,88.1233,44105.0
2023-03-23 11:40:00,91.77,91.97,91.41,91.63,40490.0,88.1233,88.3154,87.7776,87.9889,40490.0
2023-03-23 11:50:00,91.65,91.82,91.29,91.29,41621.0,88.0081,88.1713,87.6624,87.6624,41621.0
2023-03-23 12:00:00,91.27,91.3,91.02,91.06,134155.0,87.6432,87.672,87.4031,87.4415,134155.0
2023-03-23 12:10:00,91.06,91.06,90.35,90.39,72432.0,87.4415,87.4415,86.7598,86.7982,72432.0
2023-03-23 12:20:00,90.35,90.7,90.33,90.47,96094.0,86.7598,87.0958,86.7405,86.875,96094.0
2023-03-23 12:30:00,90.51,90.72,90.42,90.49,31185.0,86.9134,87.115,86.827,86.8942,31185.0
2023-03-23 12:40:00,90.47,90.58,90.16,90.28,54965.0,86.875,86.9806,86.5773,86.6925,54965.0
2023-03-23 12:50:00,90.27,90.31,90.02,90.17,59005.0,86.6829,86.7213,86.4429,86.5869,59005.0
2023-03-23 13:00:00,90.15,90.31,89.98,90.08,28353.0,86.5677,86.7213,86.4045,86.5005,28353.0
2023-03-23 13:10:00,90.1,90.26,90.01,90.1,31045.0,86.5197,86.6733,86.4333,86.5197,31045.0
2023-03-23 13:20:00,90.1,90.31,89.58,89.84,58294.0,86.5197,86.7213,86.0203,86.27,58294.0
2023-03-23 13:30:00,89.81,90.11,89.75,90.09,51623.0,86.2412,86.5293,86.1836,86.5101,51623.0
2023-03-23 13:40:00,90.06,90.38,89.86,89.93,40341.0,86.4813,86.7886,86.2892,86.3564,40341.0
2023-03-23 13:50:00,89.95,89.97,89.75,89.76,25058.0,86.3756,86.3949,86.1836,86.1932,25058.0
2023-03-23 14:00:00,89.79,89.98,89.59,89.63,86061.0,86.222,86.4045,86.03,86.0684,86061.0
2023-03-23 14:10:00,89.73,89.91,89.58,89.69,38477.0,86.1644,86.3372,86.0203,86.126,38477.0
2023-03-23 14:20:00,89.7,89.74,88.97,88.97,65108.0,86.1356,86.174,85.4346,85.4346,65108.0
2023-03-23 14:30:00,88.98,89.21,88.8,89.0,54294.0,85.4442,85.6651,85.2713,85.4634,54294.0
2023-03-23 14:40:00,88.99,89.03,88.29,88.76,102499.0,85.4538,85.4922,84.7816,85.2329,102499.0
2023-03-23 14:50:00,88.75,89.07,88.46,89.07,32132.0,85.2233,85.5306,84.9449,85.5306,32132.0
2023-03-23 15:00:00,89.07,90.01,89.0,89.16,118233.0,85.5306,86.4333,85.4634,85.617,118233.0
2023-03-23 15:10:00,89.2,89.27,88.73,88.77,89893.0,85.6554,85.7227,85.2041,85.2425,89893.0
2023-03-23 15:20:00,88.77,89.25,88.44,89.06,69792.0,85.2425,85.7035,84.9256,85.521,69792.0
2023-03-23 15:30:00,89.03,89.5,88.91,89.37,71899.0,85.4922,85.9435,85.377,85.8187,71899.0
2023-03-23 15:40:00,89.36,89.9,89.23,89.69,89726.0,85.8091,86.3276,85.6843,86.126,89726.0
2023-03-23 15:50:00,89.68,90.16,89.67,89.89,337953.0,86.1164,86.5773,86.1068,86.318,337953.0
2023-03-24 09:30:00,88.1,88.33,87.35,88.23,90826.0,84.5992,84.82,83.879,84.724,90826.0
2023-03-24 09:40:00,88.21,88.29,87.23,87.34,72066.0,84.7048,84.7816,83.7637,83.8694,72066.0
2023-03-24 09:50:00,87.33,88.01,87.17,87.84,44733.0,83.8598,84.5127,83.7061,84.3495,44733.0
2023-03-24 10:00:00,87.89,88.18,87.58,87.7,50276.0,84.3975,84.676,84.0998,84.2151,50276.0
2023-03-24 10:10:00,87.8,88.37,87.28,87.49,74269.0,84.3111,84.8584,83.8117,84.0134,74269.0
2023-03-24 10:20:00,87.48,88.15,87.24,88.01,33862.0,84.0038,84.6472,83.7733,84.5127,33862.0
2023-03-24 10:30:00,88.09,88.38,87.6,87.79,55469.0,84.5896,84.868,84.119,84.3015,55469.0
2023-03-24 10:40:00,87.69,87.7,87.25,87.34,26934.0,84.2055,84.2151,83.7829,83.8694,26934.0
2023-03-24 10:50:00,87.35,87.54,87.28,87.35,28514.0,83.879,84.0614,83.8117,83.879,28514.0
2023-03-24 11:00:00,87.38,87.49,87.11,87.15,40264.0,83.9078,84.0134,83.6485,83.6869,40264.0
2023-03-24 11:10:00,87.13,87.35,86.83,87.27,44965.0,83.6677,83.879,83.3796,83.8021,44965.0
2023-03-24 11:20:00,87.28,87.71,87.27,87.57,41971.0,83.8117,84.2247,83.8021,84.0902,41971.0
2023-03-24 11:30:00,87.5,87.78,87.38,87.57,47649.0,84.023,84.2919,83.9078,84.0902,47649.0
2023-03-24 11:40:00,87.62,88.37,87.58,88.16,41054.0,84.1382,84.8584,84.0998,84.6568,41054.0
2023-03-24 11:50:00,88.18,88.76,88.12,88.73,103314.0,84.676,85.2329,84.6184,85.2041,103314.0
2023-03-24 12:00:00,88.8,89.19,88.56,88.58,52492.0,85.2713,85.6458,85.0409,85.0601,52492.0
2023-03-24 12:10:00,88.58,88.84,88.24,88.4,47248.0,85.0601,85.3098,84.7336,84.8872,47248.0
2023-03-24 12:20:00,88.42,88.73,88.37,88.73,37990.0,84.9064,85.2041,84.8584,85.2041,37990.0
2023-03-24 12:30:00,88.76,89.24,88.71,89.16,40088.0,85.2329,85.6939,85.1849,85.617,40088.0
2023-03-24 12:40:00,89.2,89.62,89.03,89.52,36485.0,85.6554,86.0588,85.4922,85.9627,36485.0
2023-03-24 12:50:00,89.55,89.58,89.22,89.33,41233.0,85.9915,86.0203,85.6747,85.7803,41233.0
2023-03-24 13:00:00,89.36,89.54,89.26,89.46,61255.0,85.8091,85.9819,85.7131,85.9051,61255.0
2023-03-24 13:10:00,89.46,89.46,89.06,89.13,51018.0,85.9051,85.9051,85.521,85.5882,51018.0
2023-03-24 13:20:00,89.13,89.8,89.12,89.52,62706.0,85.5882,86.2316,85.5786,85.9627,62706.0
2023-03-24 13:30:00,89.5,90.01,89.49,89.95,32222.0,85.9435,86.4333,85.9339,86.3756,32222.0
2023-03-24 13:40:00,89.95,90.02,89.61,89.61,42285.0,86.3756,86.4429,86.0492,86.0492,42285.0
2023-03-24 13:50:00,89.62,89.79,89.47,89.73,31696.0,86.0588,86.222,85.9147,86.1644,31696.0
2023-03-24 14:00:00,89.75,90.01,89.66,89.99,19715.0,86.1836,86.4333,86.0972,86.4141,19715.0
2023-03-24 14:10:00,90.01,90.21,89.96,89.98,26222.0,86.4333,86.6253,86.3852,86.4045,26222.0
2023-03-24 14:20:00,90.05,90.18,89.97,90.05,25134.0,86.4717,86.5965,86.3949,86.4717,25134.0
2023-03-24 14:30:00,90.07,90.53,90.05,90.48,41115.0,86.4909,86.9326,86.4717,86.8846,41115.0
2023-03-24 14:40:00,90.48,90.65,90.4,90.5,34120.0,86.8846,87.0478,86.8078,86.9038,34120.0
2023-03-24 14:50:00,90.48,90.49,90.14,90.22,38246.0,86.8846,86.8942,86.5581,86.6349,38246.0
2023-03-24 15:00:00,90.23,90.24,89.97,90.04,29153.0,86.6445,86.6541,86.3949,86.4621,29153.0
2023-03-24 15:10:00,90.02,90.35,89.98,90.34,25166.0,86.4429,86.7598,86.4045,86.7501,25166.0
2023-03-24 15:20:00,90.36,90.61,90.3,90.45,32522.0,86.7694,87.0094,86.7117,86.8558,32522.0
2023-03-24 15:30:00,90.47,90.58,90.3,90.37,57062.0,86.875,86.9806,86.7117,86.779,57062.0
2023-03-24 15:40:00,90.38,90.47,90.29,90.36,50669.0,86.7886,86.875,86.7021,86.7694,50669.0
2023-03-24 15:50:00,90.34,90.5,90.19,90.49,173115.0,86.7501,86.9038,86.6061,86.8942,173115.0
2023-03-27 09:30:00,93.28,93.79,92.14,92.14,89054.0,89.5733,90.0631,88.4786,88.4786,89054.0
2023-03-27 09:40:00,92.25,92.82,92.15,92.42,23256.0,88.5843,89.1316,88.4882,88.7475,23256.0
2023-03-27 09:50:00,92.41,92.47,91.24,91.3,26334.0,88.7379,88.7955,87.6144,87.672,26334.0
2023-03-27 10:00:00,91.18,91.29,90.69,90.82,46596.0,87.5568,87.6624,87.0862,87.2111,46596.0
2023-03-27 10:10:00,90.82,91.42,90.8,91.19,53706.0,87.2111,87.7872,87.1919,87.5664,53706.0
2023-03-27 10:20:00,91.26,91.62,90.85,90.94,19182.0,87.6336,87.9793,87.2399,87.3263,19182.0
2023-03-27 10:30:00,90.89,91.2,90.63,91.14,28674.0,87.2783,87.576,87.0286,87.5184,28674.0
2023-03-27 10:40:00,91.2,91.26,90.85,91.04,19935.0,87.576,87.6336,87.2399,87.4223,19935.0
2023-03-27 10:50:00,91.08,91.35,90.81,90.88,42251.0,87.4607,87.72,87.2015,87.2687,42251.0
2023-03-27 11:00:00,90.91,91.15,90.76,91.03,11753.0,87.2975,87.528,87.1535,87.4127,11753.0
2023-03-27 11:10:00,90.97,91.08,90.66,90.72,19603.0,87.3551,87.4607,87.0574,87.115,19603.0
2023-03-27 11:20:00,90.67,91.2,90.67,91.16,20979.0,87.067,87.576,87.067,87.5376,20979.0
2023-03-27 11:30:00,91.2,91.36,91.07,91.36,18795.0,87.576,87.7296,87.4511,87.7296,18795.0
2023-03-27 11:40:00,91.33,91.33,91.1,91.24,19820.0,87.7008,87.7008,87.4799,87.6144,19820.0
2023-03-27 11:50:00,91.25,91.38,91.03,91.23,12648.0,87.624,87.7488,87.4127,87.6048,12648.0
2023-03-27 12:00:00,91.23,91.51,91.19,91.31,18353.0,87.6048,87.8737,87.5664,87.6816,18353.0
2023-03-27 12:10:00,91.33,91.66,91.27,91.62,16218.0,87.7008,88.0177,87.6432,87.9793,16218.0
2023-03-27 12:20:00,91.61,91.62,91.44,91.52,15033.0,87.9697,87.9793,87.8064,87.8833,15033.0
2023-03-27 12:30:00,91.54,91.64,91.44,91.64,19820.0,87.9025,87.9985,87.8064,87.9985,19820.0
2023-03-27 12:40:00,91.64,91.74,91.37,91.7,37914.0,87.9985,88.0945,87.7392,88.0561,37914.0
2023-03-27 12:50:00,91.68,91.8,91.62,91.71,18625.0,88.0369,88.1521,87.9793,88.0657,18625.0
2023-03-27 13:00:00,91.77,91.96,91.64,91.8,18911.0,88.1233,88.3058,87.9985,88.1521,18911.0
2023-03-27 13:10:00,91.78,91.78,91.56,91.73,8833.0,88.1329,88.1329,87.9217,88.0849,8833.0
2023-03-27 13:20:00,91.75,91.96,91.7,91.76,37280.0,88.1041,88.3058,88.0561,88.1137,37280.0
2023-03-27 13:30:00,91.76,91.89,91.61,91.62,23788.0,88.1137,88.2386,87.9697,87.9793,23788.0
2023-03-27 13:40:00,91.65,91.75,91.5,91.75,16474.0,88.0081,88.1041,87.8641,88.1041,16474.0
2023-03-27 13:50:00,91.76,91.76,91.48,91.51,49366.0,88.1137,88.1137,87.8448,87.8737,49366.0
2023-03-27 14:00:00,91.5,91.56,91.35,91.46,37414.0,87.8641,87.9217,87.72,87.8256,37414.0
2023-03-27 14:10:00,91.46,91.54,91.4,91.48,13305.0,87.8256,87.9025,87.768,87.8448,13305.0
2023-03-27 14:20:00,91.49,91.73,91.48,91.73,38004.0,87.8545,88.0849,87.8448,88.0849,38004.0
2023-03-27 14:30:00,91.74,92.13,91.71,92.09,39235.0,88.0945,88.469,88.0657,88.4306,39235.0
2023-03-27 14:40:00,92.08,92.08,91.9,91.9,34216.0,88.421,88.421,88.2482,88.2482,34216.0
2023-03-27 14:50:00,91.92,92.02,91.8,92.0,22432.0,88.2674,88.3634,88.1521,88.3442,22432.0
2023-03-27 15:00:00,92.01,92.15,91.89,91.95,33391.0,88.3538,88.4882,88.2386,88.2962,33391.0
2023-03-27 15:10:00,91.93,92.04,91.88,91.94,43335.0,88.277,88.3826,88.229,88.2866,43335.0
2023-03-27 15:20:00,91.95,92.17,91.83,92.09,36383.0,88.2962,88.5074,88.1809,88.4306,36383.0
2023-03-27 15:30:00,92.11,92.17,91.81,91.91,53907.0,88.4498,88.5074,88.1617,88.2578,53907.0
2023-03-27 15:40:00,91.92,91.98,91.75,91.79,87889.0,88.2674,88.325,88.1041,88.1425,87889.0
2023-03-27 15:50:00,91.78,91.93,91.55,91.8,234823.0,88.1329,88.277,87.9121,88.1521,234823.0
2023-03-28 09:30:00,90.71,91.67,90.69,91.66,59219.0,87.1054,88.0273,87.0862,88.0177,59219.0
2023-03-28 09:40:00,91.54,91.84,91.32,91.7,23497.0,87.9025,88.1905,87.6912,88.0561,23497.0
2023-03-28 09:50:00,91.76,91.98,91.66,91.78,21379.0,88.1137,88.325,88.0177,88.1329,21379.0
2023-03-28 10:00:00,91.74,92.17,91.52,92.11,19039.0,88.0945,88.5074,87.8833,88.4498,19039.0
2023-03-28 10:10:00,92.09,92.39,92.09,92.27,24662.0,88.4306,88.7187,88.4306,88.6035,24662.0
2023-03-28 10:20:00,92.28,92.31,92.04,92.18,24242.0,88.6131,88.6419,88.3826,88.517,24242.0
2023-03-28 10:30:00,92.21,92.26,91.72,91.91,27480.0,88.5458,88.5939,88.0753,88.2578,27480.0
2023-03-28 10:40:00,91.9,92.13,91.81,92.13,16672.0,88.2482,88.469,88.1617,88.469,16672.0
2023-03-28 10:50:00,92.1,92.1,91.68,91.7,16779.0,88.4402,88.4402,88.0369,88.0561,16779.0
2023-03-28 11:00:00,91.72,91.93,91.62,91.62,13993.0,88.0753,88.277,87.9793,87.9793,13993.0
2023-03-28 11:10:00,91.62,91.8,91.55,91.71,21534.0,87.9793,88.1521,87.9121,88.0657,21534.0
2023-03-28 11:20:00,91.73,91.77,91.56,91.64,13573.0,88.0849,88.1233,87.9217,87.9985,13573.0
2023-03-28 11:30:00,91.66,91.82,91.59,91.75,24640.0,88.0177,88.1713,87.9505,88.1041,24640.0
2023-03-28 11:40:00,91.75,91.77,91.44,91.44,31029.0,88.1041,88.1233,87.8064,87.8064,31029.0
2023-03-28 11:50:00,91.46,91.64,91.46,91.63,16698.0,87.8256,87.9985,87.8256,87.9889,16698.0
2023-03-28 12:00:00,91.63,91.72,91.52,91.58,22635.0,87.9889,88.0753,87.8833,87.9409,22635.0
2023-03-28 12:10:00,91.57,91.72,91.52,91.52,16651.0,87.9313,88.0753,87.8833,87.8833,16651.0
2023-03-28 12:20:00,91.49,91.57,91.41,91.5,22091.0,87.8545,87.9313,87.7776,87.8641,22091.0
2023-03-28 12:30:00,91.47,91.54,91.38,91.52,12453.0,87.8352,87.9025,87.7488,87.8833,12453.0
2023-03-28 12:40:00,91.53,91.6,91.45,91.54,16325.0,87.8929,87.9601,87.816,87.9025,16325.0
2023-03-28 12:50:00,91.52,91.52,91.37,91.44,17491.0,87.8833,87.8833,87.7392,87.8064,17491.0
2023-03-28 13:00:00,91.44,91.45,91.22,91.22,20570.0,87.8064,87.816,87.5952,87.5952,20570.0
2023-03-28 13:10:00,91.24,91.32,91.05,91.12,15560.0,87.6144,87.6912,87.4319,87.4992,15560.0
2023-03-28 13:20:00,91.14,91.16,90.99,91.08,23865.0,87.5184,87.5376,87.3743,87.4607,23865.0
2023-03-28 13:30:00,91.07,91.14,91.01,91.13,19293.0,87.4511,87.5184,87.3935,87.5088,19293.0
2023-03-28 13:40:00,91.14,91.18,91.06,91.11,23526.0,87.5184,87.5568,87.4415,87.4896,23526.0
2023-03-28 13:50:00,91.12,91.19,91.06,91.14,18841.0,87.4992,87.5664,87.4415,87.5184,18841.0
2023-03-28 14:00:00,91.11,91.38,91.11,91.38,21549.0,87.4896,87.7488,87.4896,87.7488,21549.0
2023-03-28 14:10:00,91.39,91.52,91.34,91.47,26813.0,87.7584,87.8833,87.7104,87.8352,26813.0
2023-03-28 14:20:00,91.45,91.54,91.41,91.51,24417.0,87.816,87.9025,87.7776,87.8737,24417.0
2023-03-28 14:30:00,91.5,91.52,91.41,91.47,25464.0,87.8641,87.8833,87.7776,87.8352,25464.0
2023-03-28 14:40:00,91.47,91.71,91.46,91.59,26694.0,87.8352,88.0657,87.8256,87.9505,26694.0
2023-03-28 14:50:00,91.61,91.66,91.55,91.62,28759.0,87.9697,88.0177,87.9121,87.9793,28759.0
2023-03-28 15:00:00,91.62,91.68,91.56,91.64,17526.0,87.9793,88.0369,87.9217,87.9985,17526.0
2023-03-28 15:10:00,91.65,91.68,91.45,91.49,33505.0,88.0081,88.0369,87.816,87.8545,33505.0
2023-03-28 15:20:00,91.48,91.54,91.33,91.38,32462.0,87.8448,87.9025,87.7008,87.7488,32462.0
2023-03-28 15:30:00,91.35,91.51,91.23,91.4,42757.0,87.72,87.8737,87.6048,87.768,42757.0
2023-03-28 15:40:00,91.4,91.45,91.18,91.25,54323.0,87.768,87.816,87.5568,87.624,54323.0
2023-03-28 15:50:00,91.24,91.43,91.08,91.13,235217.0,87.6144,87.7968,87.4607,87.5088,235217.0
2023-03-29 09:30:00,92.88,93.12,92.28,93.12,52685.0,89.1892,89.4197,88.6131,89.4197,52685.0
2023-03-29 09:40:00,93.08,93.47,92.8,92.84,37542.0,89.3813,89.7558,89.1124,89.1508,37542.0
2023-03-29 09:50:00,92.87,93.12,92.48,92.61,64269.0,89.1796,89.4197,88.8051,88.9299,64269.0
2023-03-29 10:00:00,92.64,92.83,92.54,92.69,26372.0,88.9588,89.1412,88.8627,89.0068,26372.0
2023-03-29 10:10:00,92.71,92.83,92.39,92.7,73444.0,89.026,89.1412,88.7187,89.0164,73444.0
2023-03-29 10:20:00,92.69,92.8,92.55,92.64,34369.0,89.0068,89.1124,88.8723,88.9588,34369.0
2023-03-29 10:30:00,92.65,92.97,92.64,92.75,40653.0,88.9684,89.2756,88.9588,89.0644,40653.0
2023-03-29 10:40:00,92.73,92.75,92.26,92.44,45659.0,89.0452,89.0644,88.5939,88.7667,45659.0
2023-03-29 10:50:00,92.45,92.64,92.4,92.55,32271.0,88.7763,88.9588,88.7283,88.8723,32271.0
2023-03-29 11:00:00,92.57,92.86,92.57,92.75,23767.0,88.8915,89.17,88.8915,89.0644,23767.0
2023-03-29 11:10:00,92.72,92.86,92.66,92.69,19503.0,89.0356,89.17,88.978,89.0068,19503.0
2023-03-29 11:20:00,92.68,92.79,92.65,92.74,17510.0,88.9972,89.1028,88.9684,89.0548,17510.0
2023-03-29 11:30:00,92.76,92.92,92.74,92.85,19706.0,89.074,89.2276,89.0548,89.1604,19706.0
2023-03-29 11:40:00,92.84,92.93,92.78,92.88,24080.0,89.1508,89.2372,89.0932,89.1892,24080.0
2023-03-29 11:50:00,92.87,93.11,92.76,93.08,21053.0,89.1796,89.4101,89.074,89.3813,21053.0
2023-03-29 12:00:00,93.06,93.16,92.88,93.01,67201.0,89.3621,89.4581,89.1892,89.3141,67201.0
2023-03-29 12:10:00,93.0,93.25,92.93,93.24,24441.0,89.3044,89.5445,89.2372,89.5349,24441.0
2023-03-29 12:20:00,93.22,93.33,93.19,93.29,21100.0,89.5157,89.6213,89.4869,89.5829,21100.0
2023-03-29 12:30:00,93.3,93.56,93.29,93.36,25590.0,89.5925,89.8422,89.5829,89.6501,25590.0
2023-03-29 12:40:00,93.34,93.34,93.15,93.22,12978.0,89.6309,89.6309,89.4485,89.5157,12978.0
2023-03-29 12:50:00,93.21,93.42,93.15,93.26,44270.0,89.5061,89.7078,89.4485,89.5541,44270.0
2023-03-29 13:00:00,93.24,93.27,93.07,93.23,19984.0,89.5349,89.5637,89.3717,89.5253,19984.0
2023-03-29 13:10:00,93.24,93.44,93.18,93.35,43700.0,89.5349,89.727,89.4773,89.6405,43700.0
2023-03-29 13:20:00,93.36,93.41,93.32,93.4,17841.0,89.6501,89.6982,89.6117,89.6886,17841.0
2023-03-29 13:30:00,93.4,93.41,93.18,93.2,33990.0,89.6886,89.6982,89.4773,89.4965,33990.0
2023-03-29 13:40:00,93.2,93.32,93.2,93.29,14214.0,89.4965,89.6117,89.4965,89.5829,14214.0
2023-03-29 13:50:00,93.27,93.38,93.25,93.28,14447.0,89.5637,89.6693,89.5445,89.5733,14447.0
2023-03-29 14:00:00,93.26,93.34,93.2,93.28,28422.0,89.5541,89.6309,89.4965,89.5733,28422.0
2023-03-29 14:10:00,93.3,93.34,93.09,93.12,17602.0,89.5925,89.6309,89.3909,89.4197,17602.0
2023-03-29 14:20:00,93.12,93.25,93.1,93.17,13863.0,89.4197,89.5445,89.4005,89.4677,13863.0
2023-03-29 14:30:00,93.19,93.29,93.18,93.22,27290.0,89.4869,89.5829,89.4773,89.5157,27290.0
2023-03-29 14:40:00,93.22,93.35,93.19,93.32,38398.0,89.5157,89.6405,89.4869,89.6117,38398.0
2023-03-29 14:50:00,93.32,93.41,93.2,93.39,27125.0,89.6117,89.6982,89.4965,89.679,27125.0
2023-03-29 15:00:00,93.4,93.43,93.03,93.24,48655.0,89.6886,89.7174,89.3333,89.5349,48655.0
2023-03-29 15:10:00,93.22,93.57,93.19,93.55,22694.0,89.5157,89.8518,89.4869,89.8326,22694.0
2023-03-29 15:20:00,93.53,93.69,93.49,93.67,28009.0,89.8134,89.967,89.775,89.9478,28009.0
2023-03-29 15:30:00,93.65,93.66,93.48,93.54,34565.0,89.9286,89.9382,89.7654,89.823,34565.0
2023-03-29 15:40:00,93.53,93.99,93.52,93.99,86723.0,89.8134,90.2551,89.8038,90.2551,86723.0
2023-03-29 15:50:00,93.98,94.24,93.85,94.12,299294.0,90.2455,90.4952,90.1207,90.3799,299294.0
2023-03-30 09:30:00,95.52,95.89,95.27,95.71,57661.0,91.7243,92.0796,91.4842,91.9068,57661.0
2023-03-30 09:40:00,95.73,96.32,95.62,95.94,104396.0,91.926,92.4925,91.8203,92.1276,104396.0
2023-03-30 09:50:00,95.95,96.0,95.58,95.89,94407.0,92.1372,92.1852,91.7819,92.0796,94407.0
2023-03-30 10:00:00,95.9,96.0,95.14,95.58,95938.0,92.0892,92.1852,91.3594,91.7819,95938.0
2023-03-30 10:10:00,95.56,95.61,95.22,95.38,89900.0,91.7627,91.8107,91.4362,91.5899,89900.0
2023-03-30 10:20:00,95.41,95.53,95.2,95.53,57035.0,91.6187,91.7339,91.417,91.7339,57035.0
2023-03-30 10:30:00,95.55,95.78,95.3,95.77,64826.0,91.7531,91.974,91.5131,91.9644,64826.0
2023-03-30 10:40:00,95.8,95.81,95.51,95.6,66341.0,91.9932,92.0028,91.7147,91.8011,66341.0
2023-03-30 10:50:00,95.58,95.65,95.34,95.35,70355.0,91.7819,91.8491,91.5515,91.5611,70355.0
2023-03-30 11:00:00,95.34,95.35,95.04,95.08,51114.0,91.5515,91.5611,91.2634,91.3018,51114.0
2023-03-30 11:10:00,95.07,95.17,94.51,94.86,47557.0,91.2922,91.3882,90.7544,91.0905,47557.0
2023-03-30 11:20:00,94.86,95.06,94.82,94.96,17244.0,91.0905,91.2826,91.0521,91.1866,17244.0
2023-03-30 11:30:00,94.95,94.97,94.82,94.91,18137.0,91.177,91.1962,91.0521,91.1386,18137.0
2023-03-30 11:40:00,94.91,95.01,94.47,94.47,28730.0,91.1386,91.2346,90.716,90.716,28730.0
2023-03-30 11:50:00,94.47,94.72,94.47,94.64,19604.0,90.716,90.9561,90.716,90.8793,19604.0
2023-03-30 12:00:00,94.63,94.69,94.49,94.63,20036.0,90.8697,90.9273,90.7352,90.8697,20036.0
2023-03-30 12:10:00,94.63,94.63,94.36,94.39,16543.0,90.8697,90.8697,90.6104,90.6392,16543.0
2023-03-30 12:20:00,94.42,94.49,94.28,94.28,16687.0,90.668,90.7352,90.5336,90.5336,16687.0
2023-03-30 12:30:00,94.26,94.26,94.0,94.07,30678.0,90.5144,90.5144,90.2647,90.3319,30678.0
2023-03-30 12:40:00,94.05,94.09,93.95,94.05,27131.0,90.3127,90.3511,90.2167,90.3127,27131.0
2023-03-30 12:50:00,94.05,94.34,94.05,94.17,15830.0,90.3127,90.5912,90.3127,90.428,15830.0
2023-03-30 13:00:00,94.15,94.49,94.14,94.3,14750.0,90.4088,90.7352,90.3991,90.5528,14750.0
2023-03-30 13:10:00,94.3,94.43,94.24,94.35,16905.0,90.5528,90.6776,90.4952,90.6008,16905.0
2023-03-30 13:20:00,94.34,94.47,94.32,94.35,28193.0,90.5912,90.716,90.572,90.6008,28193.0
2023-03-30 13:30:00,94.37,94.42,94.2,94.24,47687.0,90.62,90.668,90.4568,90.4952,47687.0
2023-03-30 13:40:00,94.23,94.23,94.0,94.15,34185.0,90.4856,90.4856,90.2647,90.4088,34185.0
2023-03-30 13:50:00,94.17,94.22,94.06,94.18,14684.0,90.428,90.476,90.3223,90.4376,14684.0
2023-03-30 14:00:00,94.17,94.19,94.07,94.07,15226.0,90.428,90.4472,90.3319,90.3319,15226.0
2023-03-30 14:10:00,94.09,94.2,93.98,94.09,17881.0,90.3511,90.4568,90.2455,90.3511,17881.0
2023-03-30 14:20:00,94.11,94.23,94.08,94.17,14067.0,90.3703,90.4856,90.3415,90.428,14067.0
2023-03-30 14:30:00,94.18,94.3,94.03,94.05,39397.0,90.4376,90.5528,90.2935,90.3127,39397.0
2023-03-30 14:40:00,94.08,94.17,94.01,94.15,19412.0,90.3415,90.428,90.2743,90.4088,19412.0
2023-03-30 14:50:00,94.16,94.34,94.08,94.3,20695.0,90.4184,90.5912,90.3415,90.5528,20695.0
2023-03-30 15:00:00,94.33,94.35,94.11,94.15,24914.0,90.5816,90.6008,90.3703,90.4088,24914.0
2023-03-30 15:10:00,94.14,94.28,94.1,94.18,19165.0,90.3991,90.5336,90.3607,90.4376,19165.0
2023-03-30 15:20:00,94.17,94.23,94.02,94.13,132085.0,90.428,90.4856,90.2839,90.3895,132085.0
2023-03-30 15:30:00,94.12,94.25,94.02,94.23,110501.0,90.3799,90.5048,90.2839,90.4856,110501.0
2023-03-30 15:40:00,94.25,94.33,94.14,94.2,77425.0,90.5048,90.5816,90.3991,90.4568,77425.0
2023-03-30 15:50:00,94.2,94.25,94.11,94.16,302705.0,90.4568,90.5048,90.3703,90.4184,302705.0
2023-03-31 09:30:00,94.94,95.39,94.52,94.61,45634.0,91.1674,91.5995,90.764,90.8505,45634.0
2023-03-31 09:40:00,94.66,94.66,94.21,94.32,14269.0,90.8985,90.8985,90.4664,90.572,14269.0
2023-03-31 09:50:00,94.36,94.46,94.07,94.2,16015.0,90.6104,90.7064,90.3319,90.4568,16015.0
2023-03-31 10:00:00,94.2,94.39,94.12,94.17,18445.0,90.4568,90.6392,90.3799,90.428,18445.0
2023-03-31 10:10:00,94.17,94.35,94.02,94.25,23559.0,90.428,90.6008,90.2839,90.5048,23559.0
2023-03-31 10:20:00,94.27,94.57,94.23,94.53,40693.0,90.524,90.8121,90.4856,90.7737,40693.0
2023-03-31 10:30:00,94.49,94.68,94.33,94.37,23559.0,90.7352,90.9177,90.5816,90.62,23559.0
2023-03-31 10:40:00,94.38,94.62,94.32,94.62,41035.0,90.6296,90.8601,90.572,90.8601,41035.0
2023-03-31 10:50:00,94.62,94.88,94.35,94.86,30691.0,90.8601,91.1097,90.6008,91.0905,30691.0
2023-03-31 11:00:00,94.86,94.89,94.72,94.84,20309.0,91.0905,91.1193,90.9561,91.0713,20309.0
2023-03-31 11:10:00,94.83,95.19,94.81,95.18,18567.0,91.0617,91.4074,91.0425,91.3978,18567.0
2023-03-31 11:20:00,95.16,95.43,95.07,95.26,17145.0,91.3786,91.6379,91.2922,91.4746,17145.0
2023-03-31 11:30:00,95.27,95.37,95.12,95.14,19272.0,91.4842,91.5803,91.3402,91.3594,19272.0
2023-03-31 11:40:00,95.17,95.18,94.97,95.04,25100.0,91.3882,91.3978,91.1962,91.2634,25100.0
2023-03-31 11:50:00,95.04,95.16,95.0,95.08,29153.0,91.2634,91.3786,91.225,91.3018,29153.0
2023-03-31 12:00:00,95.08,95.38,95.07,95.25,15617.0,91.3018,91.5899,91.2922,91.465,15617.0
2023-03-31 12:10:00,95.27,95.47,95.22,95.31,19158.0,91.4842,91.6763,91.4362,91.5227,19158.0
2023-03-31 12:20:00,95.36,95.64,95.35,95.51,56955.0,91.5707,91.8395,91.5611,91.7147,56955.0
2023-03-31 12:30:00,95.52,95.52,95.31,95.39,41596.0,91.7243,91.7243,91.5227,91.5995,41596.0
2023-03-31 12:40:00,95.42,95.54,95.38,95.53,24825.0,91.6283,91.7435,91.5899,91.7339,24825.0
2023-03-31 12:50:00,95.54,95.6,95.4,95.6,18326.0,91.7435,91.8011,91.6091,91.8011,18326.0
2023-03-31 13:00:00,95.6,95.77,95.59,95.72,26606.0,91.8011,91.9644,91.7915,91.9164,26606.0
2023-03-31 13:10:00,95.72,95.77,95.56,95.64,36744.0,91.9164,91.9644,91.7627,91.8395,36744.0
2023-03-31 13:20:00,95.64,95.71,95.58,95.69,32087.0,91.8395,91.9068,91.7819,91.8876,32087.0
2023-03-31 13:30:00,95.66,95.66,95.34,95.42,14161.0,91.8587,91.8587,91.5515,91.6283,14161.0
2023-03-31 13:40:00,95.43,95.51,95.37,95.39,9566.0,91.6379,91.7147,91.5803,91.5995,9566.0
2023-03-31 13:50:00,95.39,95.48,95.29,95.43,11907.0,91.5995,91.6859,91.5035,91.6379,11907.0
2023-03-31 14:00:00,95.44,95.63,95.44,95.59,13389.0,91.6475,91.8299,91.6475,91.7915,13389.0
2023-03-31 14:10:00,95.59,95.62,95.48,95.51,15971.0,91.7915,91.8203,91.6859,91.7147,15971.0
2023-03-31 14:20:00,95.5,95.52,95.32,95.41,19113.0,91.7051,91.7243,91.5323,91.6187,19113.0
2023-03-31 14:30:00,95.41,95.44,95.31,95.42,19182.0,91.6187,91.6475,91.5227,91.6283,19182.0
2023-03-31 14:40:00,95.42,95.57,95.42,95.49,20833.0,91.6283,91.7723,91.6283,91.6955,20833.0
2023-03-31 14:50:00,95.47,95.49,95.4,95.46,26108.0,91.6763,91.6955,91.6091,91.6667,26108.0
2023-03-31 15:00:00,95.48,95.71,95.47,95.58,40111.0,91.6859,91.9068,91.6763,91.7819,40111.0
2023-03-31 15:10:00,95.59,95.78,95.51,95.72,38317.0,91.7915,91.974,91.7147,91.9164,38317.0
2023-03-31 15:20:00,95.75,96.09,95.73,96.03,44838.0,91.9452,92.2717,91.926,92.214,44838.0
2023-03-31 15:30:00,96.03,96.15,95.7,95.76,57554.0,92.214,92.3293,91.8972,91.9548,57554.0
2023-03-31 15:40:00,95.77,96.13,95.75,95.99,76084.0,91.9644,92.3101,91.9452,92.1756,76084.0
2023-03-31 15:50:00,96.01,96.36,95.86,96.12,273745.0,92.1948,92.5309,92.0508,92.3005,273745.0
2023-04-03 09:30:00,96.05,97.2,96.05,96.78,74462.0,92.2332,93.3376,92.2332,92.9342,74462.0
2023-04-03 09:40:00,96.75,97.03,96.36,96.98,26803.0,92.9054,93.1743,92.5309,93.1263,26803.0
2023-04-03 09:50:00,97.06,97.38,96.81,96.87,20203.0,93.2031,93.5104,92.963,93.0207,20203.0
2023-04-03 10:00:00,96.9,96.95,96.66,96.78,31738.0,93.0495,93.0975,92.819,92.9342,31738.0
2023-04-03 10:10:00,96.78,96.85,96.53,96.83,28339.0,92.9342,93.0015,92.6942,92.9823,28339.0
2023-04-03 10:20:00,96.83,96.96,96.54,96.8,25108.0,92.9823,93.1071,92.7038,92.9534,25108.0
2023-04-03 10:30:00,96.82,96.89,96.3,96.31,18181.0,92.9727,93.0399,92.4733,92.4829,18181.0
2023-04-03 10:40:00,96.36,96.37,95.83,95.83,24589.0,92.5309,92.5405,92.022,92.022,24589.0
2023-04-03 10:50:00,95.85,95.85,95.25,95.31,25727.0,92.0412,92.0412,91.465,91.5227,25727.0
2023-04-03 11:00:00,95.36,95.75,95.36,95.59,18371.0,91.5707,91.9452,91.5707,91.7915,18371.0
2023-04-03 11:10:00,95.58,95.64,95.46,95.64,16382.0,91.7819,91.8395,91.6667,91.8395,16382.0
2023-04-03 11:20:00,95.67,95.68,95.48,95.61,12040.0,91.8684,91.878,91.6859,91.8107,12040.0
2023-04-03 11:30:00,95.57,95.85,95.53,95.8,20829.0,91.7723,92.0412,91.7339,91.9932,20829.0
2023-04-03 11:40:00,95.81,95.99,95.69,95.99,20480.0,92.0028,92.1756,91.8876,92.1756,20480.0
2023-04-03 11:50:00,95.94,96.0,95.77,96.0,9505.0,92.1276,92.1852,91.9644,92.1852,9505.0
2023-04-03 12:00:00,95.99,96.07,95.9,95.91,10131.0,92.1756,92.2525,92.0892,92.0988,10131.0
2023-04-03 12:10:00,95.92,96.16,95.87,96.13,10598.0,92.1084,92.3389,92.0604,92.3101,10598.0
2023-04-03 12:20:00,96.12,96.21,96.02,96.15,15927.0,92.3005,92.3869,92.2044,92.3293,15927.0
2023-04-03 12:30:00,96.09,96.27,96.06,96.26,13934.0,92.2717,92.4445,92.2429,92.4349,13934.0
2023-04-03 12:40:00,96.25,96.28,96.1,96.15,13440.0,92.4253,92.4541,92.2813,92.3293,13440.0
2023-04-03 12:50:00,96.14,96.16,95.92,95.94,13886.0,92.3197,92.3389,92.1084,92.1276,13886.0
2023-04-03 13:00:00,95.93,96.01,95.86,95.96,17428.0,92.118,92.1948,92.0508,92.1468,17428.0
2023-04-03 13:10:00,95.97,96.13,95.96,96.12,15073.0,92.1564,92.3101,92.1468,92.3005,15073.0
2023-04-03 13:20:00,96.09,96.15,95.86,95.88,29559.0,92.2717,92.3293,92.0508,92.07,29559.0
2023-04-03 13:30:00,95.87,95.93,95.82,95.84,22533.0,92.0604,92.118,92.0124,92.0316,22533.0
2023-04-03 13:40:00,95.84,95.84,95.64,95.8,15255.0,92.0316,92.0316,91.8395,91.9932,15255.0
2023-04-03 13:50:00,95.8,95.9,95.71,95.86,11912.0,91.9932,92.0892,91.9068,92.0508,11912.0
2023-04-03 14:00:00,95.87,96.07,95.8,96.0,19613.0,92.0604,92.2525,91.9932,92.1852,19613.0
2023-04-03 14:10:00,96.01,96.11,95.99,96.1,30179.0,92.1948,92.2909,92.1756,92.2813,30179.0
2023-04-03 14:20:00,96.1,96.23,95.97,96.16,22175.0,92.2813,92.4061,92.1564,92.3389,22175.0
2023-04-03 14:30:00,96.15,96.48,96.13,96.42,29745.0,92.3293,92.6462,92.3101,92.5885,29745.0
2023-04-03 14:40:00,96.43,96.52,96.39,96.42,15701.0,92.5981,92.6846,92.5597,92.5885,15701.0
2023-04-03 14:50:00,96.44,96.54,96.4,96.4,14507.0,92.6078,92.7038,92.5693,92.5693,14507.0
2023-04-03 15:00:00,96.41,96.51,96.33,96.36,23599.0,92.5789,92.675,92.5021,92.5309,23599.0
2023-04-03 15:10:00,96.36,96.43,96.22,96.3,24902.0,92.5309,92.5981,92.3965,92.4733,24902.0
2023-04-03 15:20:00,96.3,96.44,96.22,96.41,36820.0,92.4733,92.6078,92.3965,92.5789,36820.0
2023-04-03 15:30:00,96.4,96.54,96.32,96.37,39033.0,92.5693,92.7038,92.4925,92.5405,39033.0
2023-04-03 15:40:00,96.37,96.55,96.27,96.49,56355.0,92.5405,92.7134,92.4445,92.6558,56355.0
2023-04-03 15:50:00,96.51,96.54,96.3,96.32,124014.0,92.675,92.7038,92.4733,92.4925,124014.0
2023-04-04 09:30:00,97.45,97.94,96.97,97.37,102577.0,93.5776,94.0481,93.1167,93.5008,102577.0
2023-04-04 09:40:00,97.38,97.55,97.14,97.24,83258.0,93.5104,93.6736,93.2799,93.376,83258.0
2023-04-04 09:50:00,97.19,97.4,96.77,97.23,62859.0,93.3279,93.5296,92.9246,93.3664,62859.0
2023-04-04 10:00:00,97.28,97.48,96.9,96.95,53497.0,93.4144,93.6064,93.0495,93.0975,53497.0
2023-04-04 10:10:00,96.94,97.02,96.44,96.48,25897.0,93.0879,93.1647,92.6078,92.6462,25897.0
2023-04-04 10:20:00,96.48,96.53,96.12,96.18,32292.0,92.6462,92.6942,92.3005,92.3581,32292.0
2023-04-04 10:30:00,96.22,96.31,95.61,95.68,39918.0,92.3965,92.4829,91.8107,91.878,39918.0
2023-04-04 10:40:00,95.68,95.68,95.25,95.26,34352.0,91.878,91.878,91.465,91.4746,34352.0
2023-04-04 10:50:00,95.26,95.39,95.05,95.29,59405.0,91.4746,91.5995,91.273,91.5035,59405.0
2023-04-04 11:00:00,95.27,95.54,95.2,95.26,33504.0,91.4842,91.7435,91.417,91.4746,33504.0
2023-04-04 11:10:00,95.28,95.55,95.23,95.45,31301.0,91.4938,91.7531,91.4458,91.6571,31301.0
2023-04-04 11:20:00,95.46,95.84,95.45,95.66,47181.0,91.6667,92.0316,91.6571,91.8587,47181.0
2023-04-04 11:30:00,95.68,95.83,95.55,95.59,25012.0,91.878,92.022,91.7531,91.7915,25012.0
2023-04-04 11:40:00,95.56,95.59,95.38,95.46,24757.0,91.7627,91.7915,91.5899,91.6667,24757.0
2023-04-04 11:50:00,95.45,95.53,95.31,95.38,30856.0,91.6571,91.7339,91.5227,91.5899,30856.0
2023-04-04 12:00:00,95.38,95.63,95.23,95.26,19903.0,91.5899,91.8299,91.4458,91.4746,19903.0
2023-04-04 12:10:00,95.28,95.36,95.14,95.2,27857.0,91.4938,91.5707,91.3594,91.417,27857.0
2023-04-04 12:20:00,95.19,95.6,95.09,95.6,31102.0,91.4074,91.8011,91.3114,91.8011,31102.0
2023-04-04 12:30:00,95.6,95.72,95.4,95.43,33151.0,91.8011,91.9164,91.6091,91.6379,33151.0
2023-04-04 12:40:00,95.43,95.69,95.43,95.53,26935.0,91.6379,91.8876,91.6379,91.7339,26935.0
2023-04-04 12:50:00,95.54,95.59,95.36,95.47,20614.0,91.7435,91.7915,91.5707,91.6763,20614.0
2023-04-04 13:00:00,95.48,95.82,95.43,95.76,31789.0,91.6859,92.0124,91.6379,91.9548,31789.0
2023-04-04 13:10:00,95.77,96.04,95.66,96.03,51140.0,91.9644,92.2236,91.8587,92.214,51140.0
2023-04-04 13:20:00,96.03,96.15,95.97,96.02,50491.0,92.214,92.3293,92.1564,92.2044,50491.0
2023-04-04 13:30:00,96.03,96.31,96.03,96.17,35551.0,92.214,92.4829,92.214,92.3485,35551.0
2023-04-04 13:40:00,96.16,96.2,95.97,96.17,25658.0,92.3389,92.3773,92.1564,92.3485,25658.0
2023-04-04 13:50:00,96.18,96.19,96.01,96.01,26886.0,92.3581,92.3677,92.1948,92.1948,26886.0
2023-04-04 14:00:00,95.98,96.14,95.91,96.04,28067.0,92.166,92.3197,92.0988,92.2236,28067.0
2023-04-04 14:10:00,96.05,96.17,95.98,96.0,36006.0,92.2332,92.3485,92.166,92.1852,36006.0
2023-04-04 14:20:00,95.99,96.02,95.66,95.66,29928.0,92.1756,92.2044,91.8587,91.8587,29928.0
2023-04-04 14:30:00,95.66,95.92,95.6,95.89,26884.0,91.8587,92.1084,91.8011,92.0796,26884.0
2023-04-04 14:40:00,95.91,96.0,95.73,95.77,32836.0,92.0988,92.1852,91.926,91.9644,32836.0
2023-04-04 14:50:00,95.78,95.99,95.78,95.84,44810.0,91.974,92.1756,91.974,92.0316,44810.0
2023-04-04 15:00:00,95.81,96.01,95.71,95.96,40979.0,92.0028,92.1948,91.9068,92.1468,40979.0
2023-04-04 15:10:00,95.97,96.16,95.85,96.08,36631.0,92.1564,92.3389,92.0412,92.2621,36631.0
2023-04-04 15:20:00,96.09,96.19,95.93,95.95,50587.0,92.2717,92.3677,92.118,92.1372,50587.0
2023-04-04 15:30:00,95.96,96.15,95.88,96.15,57195.0,92.1468,92.3293,92.07,92.3293,57195.0
2023-04-04 15:40:00,96.17,96.29,95.98,96.23,88654.0,92.3485,92.4637,92.166,92.4061,88654.0
2023-04-04 15:50:00,96.24,96.66,96.24,96.64,193686.0,92.4157,92.819,92.4157,92.7998,193686.0
2023-04-05 09:30:00,95.6,95.6,93.38,93.46,126033.0,91.8011,91.8011,89.6693,89.7462,126033.0
2023-04-05 09:40:00,93.42,94.12,93.19,94.06,110440.0,89.7078,90.3799,89.4869,90.3223,110440.0
2023-04-05 09:50:00,94.08,94.61,94.01,94.06,51705.0,90.3415,90.8505,90.2743,90.3223,51705.0
2023-04-05 10:00:00,94.09,94.2,93.12,93.31,48519.0,90.3511,90.4568,89.4197,89.6021,48519.0
2023-04-05 10:10:00,93.34,93.49,93.1,93.2,76226.0,89.6309,89.775,89.4005,89.4965,76226.0
2023-04-05 10:20:00,93.21,93.74,93.17,93.33,113066.0,89.5061,90.015,89.4677,89.6213,113066.0
2023-04-05 10:30:00,93.37,93.92,93.35,93.67,32004.0,89.6597,90.1879,89.6405,89.9478,32004.0
2023-04-05 10:40:00,93.63,93.76,93.18,93.31,32675.0,89.9094,90.0342,89.4773,89.6021,32675.0
2023-04-05 10:50:00,93.31,93.31,92.94,93.14,45854.0,89.6021,89.6021,89.2468,89.4389,45854.0
2023-04-05 11:00:00,93.12,93.16,92.97,93.06,36823.0,89.4197,89.4581,89.2756,89.3621,36823.0
2023-04-05 11:10:00,93.05,93.25,93.0,93.09,27921.0,89.3525,89.5445,89.3044,89.3909,27921.0
2023-04-05 11:20:00,93.07,93.29,92.94,93.26,33414.0,89.3717,89.5829,89.2468,89.5541,33414.0
2023-04-05 11:30:00,93.28,93.59,93.21,93.5,24758.0,89.5733,89.871,89.5061,89.7846,24758.0
2023-04-05 11:40:00,93.5,93.61,93.41,93.48,24250.0,89.7846,89.8902,89.6982,89.7654,24250.0
2023-04-05 11:50:00,93.53,93.53,93.32,93.52,17295.0,89.8134,89.8134,89.6117,89.8038,17295.0
2023-04-05 12:00:00,93.52,93.52,93.18,93.22,15669.0,89.8038,89.8038,89.4773,89.5157,15669.0
2023-04-05 12:10:00,93.26,93.46,93.24,93.46,15610.0,89.5541,89.7462,89.5349,89.7462,15610.0
2023-04-05 12:20:00,93.47,93.53,93.31,93.37,22403.0,89.7558,89.8134,89.6021,89.6597,22403.0
2023-04-05 12:30:00,93.33,93.49,93.18,93.44,14479.0,89.6213,89.775,89.4773,89.727,14479.0
2023-04-05 12:40:00,93.43,93.55,93.37,93.38,36064.0,89.7174,89.8326,89.6597,89.6693,36064.0
2023-04-05 12:50:00,93.4,93.47,93.25,93.47,21479.0,89.6886,89.7558,89.5445,89.7558,21479.0
2023-04-05 13:00:00,93.46,93.74,93.37,93.67,16632.0,89.7462,90.015,89.6597,89.9478,16632.0
2023-04-05 13:10:00,93.68,94.31,93.66,94.31,30606.0,89.9574,90.5624,89.9382,90.5624,30606.0
2023-04-05 13:20:00,94.29,94.35,94.2,94.28,40943.0,90.5432,90.6008,90.4568,90.5336,40943.0
2023-04-05 13:30:00,94.29,94.31,94.13,94.2,31174.0,90.5432,90.5624,90.3895,90.4568,31174.0
2023-04-05 13:40:00,94.2,94.22,93.9,93.94,21648.0,90.4568,90.476,90.1687,90.2071,21648.0
2023-04-05 13:50:00,93.96,94.22,93.96,94.13,21295.0,90.2263,90.476,90.2263,90.3895,21295.0
2023-04-05 14:00:00,94.14,94.32,94.1,94.22,28345.0,90.3991,90.572,90.3607,90.476,28345.0
2023-04-05 14:10:00,94.22,94.37,94.15,94.33,26918.0,90.476,90.62,90.4088,90.5816,26918.0
2023-04-05 14:20:00,94.31,94.35,94.12,94.13,22769.0,90.5624,90.6008,90.3799,90.3895,22769.0
2023-04-05 14:30:00,94.12,94.32,94.09,94.13,28948.0,90.3799,90.572,90.3511,90.3895,28948.0
2023-04-05 14:40:00,94.12,94.19,94.0,94.08,32664.0,90.3799,90.4472,90.2647,90.3415,32664.0
2023-04-05 14:50:00,94.08,94.24,94.06,94.19,23509.0,90.3415,90.4952,90.3223,90.4472,23509.0
2023-04-05 15:00:00,94.2,94.26,94.1,94.2,27492.0,90.4568,90.5144,90.3607,90.4568,27492.0
2023-04-05 15:10:00,94.21,94.36,94.18,94.31,28122.0,90.4664,90.6104,90.4376,90.5624,28122.0
2023-04-05 15:20:00,94.32,94.42,94.16,94.36,81282.0,90.572,90.668,90.4184,90.6104,81282.0
2023-04-05 15:30:00,94.37,94.52,94.29,94.35,48862.0,90.62,90.764,90.5432,90.6008,48862.0
2023-04-05 15:40:00,94.35,94.52,94.29,94.47,78964.0,90.6008,90.764,90.5432,90.716,78964.0
2023-04-05 15:50:00,94.48,94.92,94.46,94.84,200208.0,90.7256,91.1482,90.7064,91.0713,200208.0
2023-04-06 09:30:00,94.9,95.17,94.38,94.46,59757.0,91.1289,91.3882,90.6296,90.7064,59757.0
2023-04-06 09:40:00,94.45,94.93,94.37,94.81,38146.0,90.6968,91.1578,90.62,91.0425,38146.0
2023-04-06 09:50:00,94.83,95.03,94.65,94.94,49352.0,91.0617,91.2538,90.8889,91.1674,49352.0
2023-04-06 10:00:00,94.95,95.16,94.78,94.94,17703.0,91.177,91.3786,91.0137,91.1674,17703.0
2023-04-06 10:10:00,94.97,95.24,94.97,95.15,22189.0,91.1962,91.4554,91.1962,91.369,22189.0
2023-04-06 10:20:00,95.19,95.19,94.83,94.96,21354.0,91.4074,91.4074,91.0617,91.1866,21354.0
2023-04-06 10:30:00,94.95,95.1,94.66,94.72,19544.0,91.177,91.321,90.8985,90.9561,19544.0
2023-04-06 10:40:00,94.72,95.03,94.59,95.01,60228.0,90.9561,91.2538,90.8313,91.2346,60228.0
2023-04-06 10:50:00,94.91,94.91,94.52,94.61,26265.0,91.1386,91.1386,90.764,90.8505,26265.0
2023-04-06 11:00:00,94.63,94.78,94.47,94.76,49639.0,90.8697,91.0137,90.716,90.9945,49639.0
2023-04-06 11:10:00,94.74,95.25,94.7,95.16,52342.0,90.9753,91.465,90.9369,91.3786,52342.0
2023-04-06 11:20:00,95.13,95.13,94.73,94.8,14780.0,91.3498,91.3498,90.9657,91.0329,14780.0
2023-04-06 11:30:00,94.83,94.96,94.7,94.93,20811.0,91.0617,91.1866,90.9369,91.1578,20811.0
2023-04-06 11:40:00,94.93,95.1,94.83,95.09,18435.0,91.1578,91.321,91.0617,91.3114,18435.0
2023-04-06 11:50:00,95.08,95.22,95.01,95.18,13296.0,91.3018,91.4362,91.2346,91.3978,13296.0
2023-04-06 12:00:00,95.18,95.3,95.03,95.25,34733.0,91.3978,91.5131,91.2538,91.465,34733.0
2023-04-06 12:10:00,95.25,95.26,95.13,95.19,15380.0,91.465,91.4746,91.3498,91.4074,15380.0
2023-04-06 12:20:00,95.21,95.24,95.06,95.13,14530.0,91.4266,91.4554,91.2826,91.3498,14530.0
2023-04-06 12:30:00,95.12,95.64,95.11,95.59,14735.0,91.3402,91.8395,91.3306,91.7915,14735.0
2023-04-06 12:40:00,95.56,95.68,95.37,95.37,19411.0,91.7627,91.878,91.5803,91.5803,19411.0
2023-04-06 12:50:00,95.41,95.49,95.11,95.11,31204.0,91.6187,91.6955,91.3306,91.3306,31204.0
2023-04-06 13:00:00,95.08,95.35,95.06,95.28,14703.0,91.3018,91.5611,91.2826,91.4938,14703.0
2023-04-06 13:10:00,95.33,95.5,95.27,95.5,17841.0,91.5419,91.7051,91.4842,91.7051,17841.0
2023-04-06 13:20:00,95.5,95.57,95.45,95.48,13484.0,91.7051,91.7723,91.6571,91.6859,13484.0
2023-04-06 13:30:00,95.5,95.55,95.34,95.4,14642.0,91.7051,91.7531,91.5515,91.6091,14642.0
2023-04-06 13:40:00,95.4,95.44,95.24,95.26,17985.0,91.6091,91.6475,91.4554,91.4746,17985.0
2023-04-06 13:50:00,95.29,95.31,95.07,95.08,21529.0,91.5035,91.5227,91.2922,91.3018,21529.0
2023-04-06 14:00:00,95.08,95.16,95.04,95.15,24286.0,91.3018,91.3786,91.2634,91.369,24286.0
2023-04-06 14:10:00,95.13,95.14,94.99,95.04,17094.0,91.3498,91.3594,91.2154,91.2634,17094.0
2023-04-06 14:20:00,95.04,95.15,95.04,95.13,36267.0,91.2634,91.369,91.2634,91.3498,36267.0
2023-04-06 14:30:00,95.13,95.21,95.06,95.14,21930.0,91.3498,91.4266,91.2826,91.3594,21930.0
2023-04-06 14:40:00,95.17,95.17,95.02,95.08,19949.0,91.3882,91.3882,91.2442,91.3018,19949.0
2023-04-06 14:50:00,95.12,95.15,94.9,94.92,34867.0,91.3402,91.369,91.1289,91.1482,34867.0
2023-04-06 15:00:00,94.93,94.99,94.89,94.92,22019.0,91.1578,91.2154,91.1193,91.1482,22019.0
2023-04-06 15:10:00,94.91,94.91,94.71,94.73,23342.0,91.1386,91.1386,90.9465,90.9657,23342.0
2023-04-06 15:20:00,94.73,94.84,94.63,94.81,25458.0,90.9657,91.0713,90.8697,91.0425,25458.0
2023-04-06 15:30:00,94.81,94.95,94.76,94.9,29765.0,91.0425,91.177,90.9945,91.1289,29765.0
2023-04-06 15:40:00,94.91,95.02,94.87,94.95,42977.0,91.1386,91.2442,91.1001,91.177,42977.0
2023-04-06 15:50:00,94.95,95.1,94.86,95.03,210948.0,91.177,91.321,91.0905,91.2538,210948.0
2023-04-10 09:30:00,93.4,93.96,92.45,93.91,228620.0,89.6886,90.2263,88.7763,90.1783,228620.0
2023-04-10 09:40:00,93.95,95.23,93.94,95.13,120155.0,90.2167,91.4458,90.2071,91.3498,120155.0
2023-04-10 09:50:00,94.99,95.33,94.52,94.61,66610.0,91.2154,91.5419,90.764,90.8505,66610.0
2023-04-10 10:00:00,94.6,94.92,94.5,94.84,72423.0,90.8409,91.1482,90.7448,91.0713,72423.0
2023-04-10 10:10:00,94.85,94.96,94.54,94.95,40073.0,91.0809,91.1866,90.7833,91.177,40073.0
2023-04-10 10:20:00,94.95,95.1,94.55,94.74,19671.0,91.177,91.321,90.7929,90.9753,19671.0
2023-04-10 10:30:00,94.8,94.96,94.74,94.77,38046.0,91.0329,91.1866,90.9753,91.0041,38046.0
2023-04-10 10:40:00,94.73,94.82,94.5,94.69,24700.0,90.9657,91.0521,90.7448,90.9273,24700.0
2023-04-10 10:50:00,94.71,95.07,94.67,94.82,22472.0,90.9465,91.2922,90.9081,91.0521,22472.0
2023-04-10 11:00:00,94.87,94.95,94.75,94.85,24287.0,91.1001,91.177,90.9849,91.0809,24287.0
2023-04-10 11:10:00,94.86,95.03,94.82,94.86,9919.0,91.0905,91.2538,91.0521,91.0905,9919.0
2023-04-10 11:20:00,94.86,95.03,94.73,94.75,15592.0,91.0905,91.2538,90.9657,90.9849,15592.0
2023-04-10 11:30:00,94.75,94.81,94.53,94.59,24340.0,90.9849,91.0425,90.7737,90.8313,24340.0
2023-04-10 11:40:00,94.56,94.68,94.36,94.42,18384.0,90.8025,90.9177,90.6104,90.668,18384.0
2023-04-10 11:50:00,94.4,94.44,94.09,94.09,45337.0,90.6488,90.6872,90.3511,90.3511,45337.0
2023-04-10 12:00:00,94.05,94.15,93.9,93.98,29574.0,90.3127,90.4088,90.1687,90.2455,29574.0
2023-04-10 12:10:00,93.97,94.08,93.91,94.08,28392.0,90.2359,90.3415,90.1783,90.3415,28392.0
2023-04-10 12:20:00,94.09,94.19,94.05,94.11,14279.0,90.3511,90.4472,90.3127,90.3703,14279.0
2023-04-10 12:30:00,94.14,94.49,94.13,94.43,28593.0,90.3991,90.7352,90.3895,90.6776,28593.0
2023-04-10 12:40:00,94.44,94.53,94.38,94.53,17916.0,90.6872,90.7737,90.6296,90.7737,17916.0
2023-04-10 12:50:00,94.54,94.73,94.54,94.72,15441.0,90.7833,90.9657,90.7833,90.9561,15441.0
2023-04-10 13:00:00,94.72,94.95,94.69,94.9,12568.0,90.9561,91.177,90.9273,91.1289,12568.0
2023-04-10 13:10:00,94.91,95.03,94.87,94.93,13022.0,91.1386,91.2538,91.1001,91.1578,13022.0
2023-04-10 13:20:00,94.91,95.15,94.89,95.04,21151.0,91.1386,91.369,91.1193,91.2634,21151.0
2023-04-10 13:30:00,95.08,95.15,95.01,95.09,13721.0,91.3018,91.369,91.2346,91.3114,13721.0
2023-04-10 13:40:00,95.07,95.3,95.03,95.28,12868.0,91.2922,91.5131,91.2538,91.4938,12868.0
2023-04-10 13:50:00,95.26,95.37,95.07,95.16,21437.0,91.4746,91.5803,91.2922,91.3786,21437.0
2023-04-10 14:00:00,95.16,95.16,94.92,94.95,28299.0,91.3786,91.3786,91.1482,91.177,28299.0
2023-04-10 14:10:00,94.95,95.21,94.92,95.16,37661.0,91.177,91.4266,91.1482,91.3786,37661.0
2023-04-10 14:20:00,95.17,95.28,95.14,95.2,24037.0,91.3882,91.4938,91.3594,91.417,24037.0
2023-04-10 14:30:00,95.25,95.39,95.23,95.34,28202.0,91.465,91.5995,91.4458,91.5515,28202.0
2023-04-10 14:40:00,95.32,95.34,95.18,95.25,17309.0,91.5323,91.5515,91.3978,91.465,17309.0
2023-04-10 14:50:00,95.25,95.44,95.25,95.38,23238.0,91.465,91.6475,91.465,91.5899,23238.0
2023-04-10 15:00:00,95.4,95.42,95.25,95.33,25479.0,91.6091,91.6283,91.465,91.5419,25479.0
2023-04-10 15:10:00,95.33,95.34,95.16,95.25,18482.0,91.5419,91.5515,91.3786,91.465,18482.0
2023-04-10 15:20:00,95.24,95.28,95.11,95.2,31409.0,91.4554,91.4938,91.3306,91.417,31409.0
2023-04-10 15:30:00,95.2,95.26,95.13,95.17,37072.0,91.417,91.4746,91.3498,91.3882,37072.0
2023-04-10 15:40:00,95.14,95.24,95.06,95.12,56988.0,91.3594,91.4554,91.2826,91.3402,56988.0
2023-04-10 15:50:00,95.13,95.26,95.03,95.22,187978.0,91.3498,91.4746,91.2538,91.4362,187978.0
2023-04-11 09:30:00,96.13,96.3,95.56,95.95,79922.0,92.3101,92.4733,91.7627,92.1372,79922.0
2023-04-11 09:40:00,95.97,96.17,95.61,96.0,36848.0,92.1564,92.3485,91.8107,92.1852,36848.0
2023-04-11 09:50:00,96.02,96.21,95.89,96.14,60525.0,92.2044,92.3869,92.0796,92.3197,60525.0
2023-04-11 10:00:00,96.16,96.5,95.97,96.46,55360.0,92.3389,92.6654,92.1564,92.627,55360.0
2023-04-11 10:10:00,96.44,96.85,96.41,96.76,52926.0,92.6078,93.0015,92.5789,92.915,52926.0
2023-04-11 10:20:00,96.78,96.85,96.54,96.74,28656.0,92.9342,93.0015,92.7038,92.8958,28656.0
2023-04-11 10:30:00,96.75,96.87,96.32,96.4,29562.0,92.9054,93.0207,92.4925,92.5693,29562.0
2023-04-11 10:40:00,96.4,96.51,96.21,96.29,34405.0,92.5693,92.675,92.3869,92.4637,34405.0
2023-04-11 10:50:00,96.3,96.66,96.28,96.5,11449.0,92.4733,92.819,92.4541,92.6654,11449.0
2023-04-11 11:00:00,96.66,96.84,96.63,96.68,13343.0,92.819,92.9919,92.7902,92.8382,13343.0
2023-04-11 11:10:00,96.68,97.03,96.66,97.02,27226.0,92.8382,93.1743,92.819,93.1647,27226.0
2023-04-11 11:20:00,97.03,97.11,96.91,96.96,19828.0,93.1743,93.2511,93.0591,93.1071,19828.0
2023-04-11 11:30:00,96.97,97.13,96.89,97.06,17086.0,93.1167,93.2703,93.0399,93.2031,17086.0
2023-04-11 11:40:00,97.07,97.5,97.0,97.48,22544.0,93.2127,93.6256,93.1455,93.6064,22544.0
2023-04-11 11:50:00,97.49,97.76,97.42,97.75,30180.0,93.616,93.8753,93.5488,93.8657,30180.0
2023-04-11 12:00:00,97.75,97.81,97.62,97.66,35216.0,93.8657,93.9233,93.7409,93.7793,35216.0
2023-04-11 12:10:00,97.68,97.79,97.55,97.68,27527.0,93.7985,93.9041,93.6736,93.7985,27527.0
2023-04-11 12:20:00,97.69,97.78,97.64,97.73,29480.0,93.8081,93.8945,93.7601,93.8465,29480.0
2023-04-11 12:30:00,97.73,97.82,97.6,97.62,25312.0,93.8465,93.9329,93.7217,93.7409,25312.0
2023-04-11 12:40:00,97.65,97.7,97.59,97.64,25756.0,93.7697,93.8177,93.7121,93.7601,25756.0
2023-04-11 12:50:00,97.63,97.88,97.59,97.87,20815.0,93.7505,93.9905,93.7121,93.9809,20815.0
2023-04-11 13:00:00,97.89,98.05,97.85,97.97,33418.0,94.0001,94.1538,93.9617,94.077,33418.0
2023-04-11 13:10:00,97.97,98.12,97.96,98.12,32451.0,94.077,94.221,94.0674,94.221,32451.0
2023-04-11 13:20:00,98.13,98.15,97.98,98.14,27891.0,94.2306,94.2498,94.0866,94.2402,27891.0
2023-04-11 13:30:00,98.16,98.16,97.98,98.04,68992.0,94.2594,94.2594,94.0866,94.1442,68992.0
2023-04-11 13:40:00,98.05,98.05,97.71,97.91,40637.0,94.1538,94.1538,93.8273,94.0193,40637.0
2023-04-11 13:50:00,97.92,98.18,97.91,98.11,19918.0,94.0289,94.2786,94.0193,94.2114,19918.0
2023-04-11 14:00:00,98.1,98.3,98.07,98.24,58587.0,94.2018,94.3938,94.173,94.3362,58587.0
2023-04-11 14:10:00,98.23,98.36,98.15,98.35,15149.0,94.3266,94.4515,94.2498,94.4419,15149.0
2023-04-11 14:20:00,98.34,98.54,98.33,98.52,27678.0,94.4323,94.6243,94.4226,94.6051,27678.0
2023-04-11 14:30:00,98.53,98.72,98.53,98.61,32380.0,94.6147,94.7972,94.6147,94.6915,32380.0
2023-04-11 14:40:00,98.61,98.76,98.6,98.63,30392.0,94.6915,94.8356,94.6819,94.7107,30392.0
2023-04-11 14:50:00,98.63,98.66,98.5,98.57,25509.0,94.7107,94.7395,94.5859,94.6531,25509.0
2023-04-11 15:00:00,98.55,98.55,98.44,98.5,26099.0,94.6339,94.6339,94.5283,94.5859,26099.0
2023-04-11 15:10:00,98.5,98.83,98.5,98.78,45463.0,94.5859,94.9028,94.5859,94.8548,45463.0
2023-04-11 15:20:00,98.78,98.9,98.75,98.84,38619.0,94.8548,94.97,94.826,94.9124,38619.0
2023-04-11 15:30:00,98.86,99.1,98.86,99.08,77449.0,94.9316,95.1621,94.9316,95.1428,77449.0
2023-04-11 15:40:00,99.07,99.15,98.73,98.76,148355.0,95.1332,95.2101,94.8068,94.8356,148355.0
2023-04-11 15:50:00,98.73,98.75,98.41,98.46,265267.0,94.8068,94.826,94.4995,94.5475,265267.0
2023-04-12 09:30:00,99.29,99.49,98.48,98.63,62658.0,95.3445,95.5366,94.5667,94.7107,62658.0
2023-04-12 09:40:00,98.66,98.79,98.0,98.18,67647.0,94.7395,94.8644,94.1058,94.2786,67647.0
2023-04-12 09:50:00,98.16,98.19,97.66,98.03,47197.0,94.2594,94.2882,93.7793,94.1346,47197.0
2023-04-12 10:00:00,97.94,98.06,97.44,97.71,34239.0,94.0481,94.1634,93.568,93.8273,34239.0
2023-04-12 10:10:00,97.68,97.78,97.05,97.05,61478.0,93.7985,93.8945,93.1935,93.1935,61478.0
2023-04-12 10:20:00,97.08,97.26,96.5,97.0,35386.0,93.2223,93.3952,92.6654,93.1455,35386.0
2023-04-12 10:30:00,97.03,97.16,96.66,97.0,37131.0,93.1743,93.2991,92.819,93.1455,37131.0
2023-04-12 10:40:00,96.98,97.1,96.46,96.76,45827.0,93.1263,93.2415,92.627,92.915,45827.0
2023-04-12 10:50:00,96.62,96.86,96.42,96.52,30165.0,92.7806,93.0111,92.5885,92.6846,30165.0
2023-04-12 11:00:00,96.52,96.7,95.98,96.09,57158.0,92.6846,92.8574,92.166,92.2717,57158.0
2023-04-12 11:10:00,96.06,96.24,95.84,96.14,24802.0,92.2429,92.4157,92.0316,92.3197,24802.0
2023-04-12 11:20:00,96.11,96.35,96.1,96.35,29866.0,92.2909,92.5213,92.2813,92.5213,29866.0
2023-04-12 11:30:00,96.37,96.54,96.33,96.44,18333.0,92.5405,92.7038,92.5021,92.6078,18333.0
2023-04-12 11:40:00,96.39,96.85,96.39,96.75,53387.0,92.5597,93.0015,92.5597,92.9054,53387.0
2023-04-12 11:50:00,96.76,96.89,96.61,96.8,18441.0,92.915,93.0399,92.771,92.9534,18441.0
2023-04-12 12:00:00,96.84,96.96,96.76,96.87,50500.0,92.9919,93.1071,92.915,93.0207,50500.0
2023-04-12 12:10:00,96.87,97.11,96.82,96.94,65157.0,93.0207,93.2511,92.9727,93.0879,65157.0
2023-04-12 12:20:00,96.95,97.18,96.9,97.08,30656.0,93.0975,93.3183,93.0495,93.2223,30656.0
2023-04-12 12:30:00,97.09,97.3,97.07,97.14,46481.0,93.2319,93.4336,93.2127,93.2799,46481.0
2023-04-12 12:40:00,97.12,97.12,96.88,96.94,17566.0,93.2607,93.2607,93.0303,93.0879,17566.0
2023-04-12 12:50:00,96.98,97.09,96.9,97.09,15099.0,93.1263,93.2319,93.0495,93.2319,15099.0
2023-04-12 13:00:00,97.1,97.31,97.03,97.27,34648.0,93.2415,93.4432,93.1743,93.4048,34648.0
2023-04-12 13:10:00,97.29,97.46,97.22,97.23,16888.0,93.424,93.5872,93.3568,93.3664,16888.0
2023-04-12 13:20:00,97.22,97.32,97.15,97.29,18329.0,93.3568,93.4528,93.2895,93.424,18329.0
2023-04-12 13:30:00,97.3,97.34,97.0,97.03,45360.0,93.4336,93.472,93.1455,93.1743,45360.0
2023-04-12 13:40:00,97.03,97.13,96.93,96.96,33376.0,93.1743,93.2703,93.0783,93.1071,33376.0
2023-04-12 13:50:00,96.95,96.96,96.84,96.91,19624.0,93.0975,93.1071,92.9919,93.0591,19624.0
2023-04-12 14:00:00,96.91,97.02,96.71,96.77,56295.0,93.0591,93.1647,92.867,92.9246,56295.0
2023-04-12 14:10:00,96.76,97.03,96.72,96.94,23563.0,92.915,93.1743,92.8766,93.0879,23563.0
2023-04-12 14:20:00,96.94,97.01,96.29,96.36,37422.0,93.0879,93.1551,92.4637,92.5309,37422.0
2023-04-12 14:30:00,96.33,96.36,95.99,96.02,42246.0,92.5021,92.5309,92.1756,92.2044,42246.0
2023-04-12 14:40:00,95.99,96.18,95.83,95.87,53442.0,92.1756,92.3581,92.022,92.0604,53442.0
2023-04-12 14:50:00,95.87,96.24,95.8,96.12,64954.0,92.0604,92.4157,91.9932,92.3005,64954.0
2023-04-12 15:00:00,96.1,96.18,95.81,95.87,46208.0,92.2813,92.3581,92.0028,92.0604,46208.0
2023-04-12 15:10:00,95.88,95.88,95.57,95.62,46825.0,92.07,92.07,91.7723,91.8203,46825.0
2023-04-12 15:20:00,95.61,95.76,95.36,95.36,63656.0,91.8107,91.9548,91.5707,91.5707,63656.0
2023-04-12 15:30:00,95.37,95.62,95.3,95.6,132013.0,91.5803,91.8203,91.5131,91.8011,132013.0
2023-04-12 15:40:00,95.63,95.9,95.55,95.57,124293.0,91.8299,92.0892,91.7531,91.7723,124293.0
2023-04-12 15:50:00,95.55,95.7,95.42,95.69,363365.0,91.7531,91.8972,91.6283,91.8876,363365.0
2023-04-13 09:30:00,95.56,95.56,94.53,94.86,34118.0,91.7627,91.7627,90.7737,91.0905,34118.0
2023-04-13 09:40:00,94.78,95.57,94.77,95.5,22306.0,91.0137,91.7723,91.0041,91.7051,22306.0
2023-04-13 09:50:00,95.6,95.76,95.33,95.55,31436.0,91.8011,91.9548,91.5419,91.7531,31436.0
2023-04-13 10:00:00,95.58,95.61,95.11,95.2,21693.0,91.7819,91.8107,91.3306,91.417,21693.0
2023-04-13 10:10:00,95.21,95.55,95.16,95.26,36795.0,91.4266,91.7531,91.3786,91.4746,36795.0
2023-04-13 10:20:00,95.28,95.48,95.2,95.38,25188.0,91.4938,91.6859,91.417,91.5899,25188.0
2023-04-13 10:30:00,95.4,95.82,95.36,95.72,47653.0,91.6091,92.0124,91.5707,91.9164,47653.0
2023-04-13 10:40:00,95.73,95.87,95.51,95.57,35805.0,91.926,92.0604,91.7147,91.7723,35805.0
2023-04-13 10:50:00,95.59,95.91,95.51,95.51,22717.0,91.7915,92.0988,91.7147,91.7147,22717.0
2023-04-13 11:00:00,95.53,95.62,95.43,95.44,18667.0,91.7339,91.8203,91.6379,91.6475,18667.0
2023-04-13 11:10:00,95.44,95.64,95.39,95.64,31901.0,91.6475,91.8395,91.5995,91.8395,31901.0
2023-04-13 11:20:00,95.64,95.75,95.53,95.72,22244.0,91.8395,91.9452,91.7339,91.9164,22244.0
2023-04-13 11:30:00,95.71,95.96,95.67,95.96,21889.0,91.9068,92.1468,91.8684,92.1468,21889.0
2023-04-13 11:40:00,95.95,96.11,95.84,95.84,27077.0,92.1372,92.2909,92.0316,92.0316,27077.0
2023-04-13 11:50:00,95.84,95.86,95.58,95.67,16270.0,92.0316,92.0508,91.7819,91.8684,16270.0
2023-04-13 12:00:00,95.68,96.13,95.68,95.96,49896.0,91.878,92.3101,91.878,92.1468,49896.0
2023-04-13 12:10:00,95.94,96.32,95.88,96.25,31651.0,92.1276,92.4925,92.07,92.4253,31651.0
2023-04-13 12:20:00,96.23,96.35,96.17,96.24,15125.0,92.4061,92.5213,92.3485,92.4157,15125.0
2023-04-13 12:30:00,96.22,96.32,96.16,96.29,17641.0,92.3965,92.4925,92.3389,92.4637,17641.0
2023-04-13 12:40:00,96.34,96.37,96.22,96.25,16955.0,92.5117,92.5405,92.3965,92.4253,16955.0
2023-04-13 12:50:00,96.27,96.34,96.22,96.28,21352.0,92.4445,92.5117,92.3965,92.4541,21352.0
2023-04-13 13:00:00,96.28,96.31,96.15,96.25,16446.0,92.4541,92.4829,92.3293,92.4253,16446.0
2023-04-13 13:10:00,96.24,96.53,96.22,96.5,17979.0,92.4157,92.6942,92.3965,92.6654,17979.0
2023-04-13 13:20:00,96.5,96.52,96.27,96.3,18075.0,92.6654,92.6846,92.4445,92.4733,18075.0
2023-04-13 13:30:00,96.3,96.44,96.28,96.38,24853.0,92.4733,92.6078,92.4541,92.5501,24853.0
2023-04-13 13:40:00,96.37,96.51,96.35,96.45,33091.0,92.5405,92.675,92.5213,92.6174,33091.0
2023-04-13 13:50:00,96.46,96.53,96.35,96.38,38344.0,92.627,92.6942,92.5213,92.5501,38344.0
2023-04-13 14:00:00,96.37,96.4,96.14,96.17,30235.0,92.5405,92.5693,92.3197,92.3485,30235.0
2023-04-13 14:10:00,96.16,96.26,95.97,96.17,42396.0,92.3389,92.4349,92.1564,92.3485,42396.0
2023-04-13 14:20:00,96.17,96.27,96.11,96.24,21341.0,92.3485,92.4445,92.2909,92.4157,21341.0
2023-04-13 14:30:00,96.23,96.27,96.1,96.11,22769.0,92.4061,92.4445,92.2813,92.2909,22769.0
2023-04-13 14:40:00,96.1,96.37,96.09,96.28,24705.0,92.2813,92.5405,92.2717,92.4541,24705.0
2023-04-13 14:50:00,96.27,96.38,96.2,96.35,22391.0,92.4445,92.5501,92.3773,92.5213,22391.0
2023-04-13 15:00:00,96.35,96.44,96.26,96.28,23410.0,92.5213,92.6078,92.4349,92.4541,23410.0
2023-04-13 15:10:00,96.29,96.3,96.09,96.17,46325.0,92.4637,92.4733,92.2717,92.3485,46325.0
2023-04-13 15:20:00,96.17,96.27,96.06,96.09,25905.0,92.3485,92.4445,92.2429,92.2717,25905.0
2023-04-13 15:30:00,96.09,96.15,95.97,95.97,50470.0,92.2717,92.3293,92.1564,92.1564,50470.0
2023-04-13 15:40:00,95.98,96.14,95.85,95.91,72553.0,92.166,92.3197,92.0412,92.0988,72553.0
2023-04-13 15:50:00,95.89,96.06,95.79,95.91,227115.0,92.0796,92.2429,91.9836,92.0988,227115.0
2023-04-14 09:30:00,97.78,98.5,97.75,97.88,76036.0,93.8945,94.5859,93.8657,93.9905,76036.0
2023-04-14 09:40:00,97.89,97.93,97.07,97.72,97884.0,94.0001,94.0385,93.2127,93.8369,97884.0
2023-04-14 09:50:00,97.77,98.12,97.65,98.03,20348.0,93.8849,94.221,93.7697,94.1346,20348.0
2023-04-14 10:00:00,98.0,98.06,97.01,97.08,34583.0,94.1058,94.1634,93.1551,93.2223,34583.0
2023-04-14 10:10:00,97.18,97.52,97.09,97.09,18702.0,93.3183,93.6448,93.2319,93.2319,18702.0
2023-04-14 10:20:00,97.14,97.33,97.0,97.05,33049.0,93.2799,93.4624,93.1455,93.1935,33049.0
2023-04-14 10:30:00,97.05,97.09,96.54,97.06,27580.0,93.1935,93.2319,92.7038,93.2031,27580.0
2023-04-14 10:40:00,97.11,97.11,96.58,96.61,18670.0,93.2511,93.2511,92.7422,92.771,18670.0
2023-04-14 10:50:00,96.6,96.88,96.46,96.81,68574.0,92.7614,93.0303,92.627,92.963,68574.0
2023-04-14 11:00:00,96.8,96.88,96.48,96.54,35400.0,92.9534,93.0303,92.6462,92.7038,35400.0
2023-04-14 11:10:00,96.58,96.74,96.48,96.61,42457.0,92.7422,92.8958,92.6462,92.771,42457.0
2023-04-14 11:20:00,96.63,96.72,96.47,96.58,42047.0,92.7902,92.8766,92.6366,92.7422,42047.0
2023-04-14 11:30:00,96.59,96.71,96.49,96.58,30303.0,92.7518,92.867,92.6558,92.7422,30303.0
2023-04-14 11:40:00,96.59,96.77,96.5,96.74,21474.0,92.7518,92.9246,92.6654,92.8958,21474.0
2023-04-14 11:50:00,96.73,96.95,96.65,96.92,30649.0,92.8862,93.0975,92.8094,93.0687,30649.0
2023-04-14 12:00:00,96.94,97.02,96.59,96.69,31051.0,93.0879,93.1647,92.7518,92.8478,31051.0
2023-04-14 12:10:00,96.71,96.71,96.53,96.6,24316.0,92.867,92.867,92.6942,92.7614,24316.0
2023-04-14 12:20:00,96.57,96.73,96.5,96.58,22543.0,92.7326,92.8862,92.6654,92.7422,22543.0
2023-04-14 12:30:00,96.56,96.66,96.5,96.52,17282.0,92.723,92.819,92.6654,92.6846,17282.0
2023-04-14 12:40:00,96.52,96.63,96.39,96.47,32591.0,92.6846,92.7902,92.5597,92.6366,32591.0
2023-04-14 12:50:00,96.42,96.45,96.26,96.38,18700.0,92.5885,92.6174,92.4349,92.5501,18700.0
2023-04-14 13:00:00,96.38,96.54,96.35,96.4,20796.0,92.5501,92.7038,92.5213,92.5693,20796.0
2023-04-14 13:10:00,96.4,96.58,96.35,96.54,14370.0,92.5693,92.7422,92.5213,92.7038,14370.0
2023-04-14 13:20:00,96.56,96.58,96.19,96.2,15196.0,92.723,92.7422,92.3677,92.3773,15196.0
2023-04-14 13:30:00,96.2,96.22,95.92,95.98,20785.0,92.3773,92.3965,92.1084,92.166,20785.0
2023-04-14 13:40:00,95.99,96.2,95.95,96.15,24121.0,92.1756,92.3773,92.1372,92.3293,24121.0
2023-04-14 13:50:00,96.16,96.21,96.07,96.17,16025.0,92.3389,92.3869,92.2525,92.3485,16025.0
2023-04-14 14:00:00,96.17,96.29,96.05,96.29,19880.0,92.3485,92.4637,92.2332,92.4637,19880.0
2023-04-14 14:10:00,96.29,96.37,96.23,96.26,25526.0,92.4637,92.5405,92.4061,92.4349,25526.0
2023-04-14 14:20:00,96.26,96.41,96.24,96.41,23537.0,92.4349,92.5789,92.4157,92.5789,23537.0
2023-04-14 14:30:00,96.42,96.72,96.42,96.55,37546.0,92.5885,92.8766,92.5885,92.7134,37546.0
2023-04-14 14:40:00,96.54,96.58,96.38,96.46,21101.0,92.7038,92.7422,92.5501,92.627,21101.0
2023-04-14 14:50:00,96.46,96.46,96.31,96.39,19533.0,92.627,92.627,92.4829,92.5597,19533.0
2023-04-14 15:00:00,96.39,96.42,96.23,96.29,26389.0,92.5597,92.5885,92.4061,92.4637,26389.0
2023-04-14 15:10:00,96.29,96.33,96.0,96.18,40937.0,92.4637,92.5021,92.1852,92.3581,40937.0
2023-04-14 15:20:00,96.19,96.43,96.11,96.33,33819.0,92.3677,92.5981,92.2909,92.5021,33819.0
2023-04-14 15:30:00,96.34,96.66,96.3,96.66,56136.0,92.5117,92.819,92.4733,92.819,56136.0
2023-04-14 15:40:00,96.67,96.68,96.49,96.56,67583.0,92.8286,92.8382,92.6558,92.723,67583.0
2023-04-14 15:50:00,96.51,96.67,96.34,96.57,158106.0,92.675,92.8286,92.5117,92.7326,158106.0
2023-04-17 09:30:00,95.51,95.51,94.12,94.2,58279.0,91.7147,91.7147,90.3799,90.4568,58279.0
2023-04-17 09:40:00,94.2,95.05,93.99,94.96,47592.0,90.4568,91.273,90.2551,91.1866,47592.0
2023-04-17 09:50:00,94.94,95.98,94.93,95.92,67097.0,91.1674,92.166,91.1578,92.1084,67097.0
2023-04-17 10:00:00,95.92,96.03,95.41,95.59,140227.0,92.1084,92.214,91.6187,91.7915,140227.0
2023-04-17 10:10:00,95.55,95.88,95.5,95.54,42954.0,91.7531,92.07,91.7051,91.7435,42954.0
2023-04-17 10:20:00,95.5,96.09,95.5,95.96,26136.0,91.7051,92.2717,91.7051,92.1468,26136.0
2023-04-17 10:30:00,95.95,96.34,95.95,96.28,32717.0,92.1372,92.5117,92.1372,92.4541,32717.0
2023-04-17 10:40:00,96.27,96.27,95.88,96.24,31827.0,92.4445,92.4445,92.07,92.4157,31827.0
2023-04-17 10:50:00,96.23,96.62,96.23,96.48,31491.0,92.4061,92.7806,92.4061,92.6462,31491.0
2023-04-17 11:00:00,96.48,96.55,96.15,96.19,18139.0,92.6462,92.7134,92.3293,92.3677,18139.0
2023-04-17 11:10:00,96.19,96.44,96.15,96.41,20676.0,92.3677,92.6078,92.3293,92.5789,20676.0
2023-04-17 11:20:00,96.43,96.87,96.43,96.64,40047.0,92.5981,93.0207,92.5981,92.7998,40047.0
2023-04-17 11:30:00,96.65,96.91,96.5,96.56,52948.0,92.8094,93.0591,92.6654,92.723,52948.0
2023-04-17 11:40:00,96.57,96.77,96.48,96.7,20623.0,92.7326,92.9246,92.6462,92.8574,20623.0
2023-04-17 11:50:00,96.69,97.01,96.69,96.86,18577.0,92.8478,93.1551,92.8478,93.0111,18577.0
2023-04-17 12:00:00,96.88,97.1,96.87,97.08,18132.0,93.0303,93.2415,93.0207,93.2223,18132.0
2023-04-17 12:10:00,97.11,97.26,97.07,97.23,16863.0,93.2511,93.3952,93.2127,93.3664,16863.0
2023-04-17 12:20:00,97.22,97.44,97.13,97.4,23205.0,93.3568,93.568,93.2703,93.5296,23205.0
2023-04-17 12:30:00,97.43,97.54,97.39,97.4,18677.0,93.5584,93.664,93.52,93.5296,18677.0
2023-04-17 12:40:00,97.39,97.41,96.99,97.02,16963.0,93.52,93.5392,93.1359,93.1647,16963.0
2023-04-17 12:50:00,97.01,97.05,96.85,96.99,25736.0,93.1551,93.1935,93.0015,93.1359,25736.0
2023-04-17 13:00:00,97.0,97.0,96.77,96.86,22909.0,93.1455,93.1455,92.9246,93.0111,22909.0
2023-04-17 13:10:00,96.84,97.06,96.69,97.06,88719.0,92.9919,93.2031,92.8478,93.2031,88719.0
2023-04-17 13:20:00,97.08,97.09,96.9,96.99,24265.0,93.2223,93.2319,93.0495,93.1359,24265.0
2023-04-17 13:30:00,97.01,97.12,96.94,97.01,19738.0,93.1551,93.2607,93.0879,93.1551,19738.0
2023-04-17 13:40:00,97.0,97.01,96.74,96.79,16250.0,93.1455,93.1551,92.8958,92.9438,16250.0
2023-04-17 13:50:00,96.77,96.82,96.56,96.59,16514.0,92.9246,92.9727,92.723,92.7518,16514.0
2023-04-17 14:00:00,96.55,96.61,96.45,96.61,17138.0,92.7134,92.771,92.6174,92.771,17138.0
2023-04-17 14:10:00,96.6,96.64,96.47,96.62,28003.0,92.7614,92.7998,92.6366,92.7806,28003.0
2023-04-17 14:20:00,96.63,96.76,96.62,96.73,22290.0,92.7902,92.915,92.7806,92.8862,22290.0
2023-04-17 14:30:00,96.71,96.91,96.69,96.82,25055.0,92.867,93.0591,92.8478,92.9727,25055.0
2023-04-17 14:40:00,96.83,97.09,96.83,97.06,25399.0,92.9823,93.2319,92.9823,93.2031,25399.0
2023-04-17 14:50:00,97.07,97.22,97.02,97.06,19682.0,93.2127,93.3568,93.1647,93.2031,19682.0
2023-04-17 15:00:00,97.06,97.39,97.06,97.37,13116.0,93.2031,93.52,93.2031,93.5008,13116.0
2023-04-17 15:10:00,97.38,97.51,97.32,97.47,37290.0,93.5104,93.6352,93.4528,93.5968,37290.0
2023-04-17 15:20:00,97.48,97.66,97.45,97.58,27797.0,93.6064,93.7793,93.5776,93.7025,27797.0
2023-04-17 15:30:00,97.56,97.56,97.15,97.17,53315.0,93.6832,93.6832,93.2895,93.3087,53315.0
2023-04-17 15:40:00,97.15,97.37,97.15,97.3,53289.0,93.2895,93.5008,93.2895,93.4336,53289.0
2023-04-17 15:50:00,97.27,97.86,97.25,97.83,202395.0,93.4048,93.9713,93.3856,93.9425,202395.0
2023-04-18 09:30:00,98.0,98.0,97.09,97.42,51643.0,94.1058,94.1058,93.2319,93.5488,51643.0
2023-04-18 09:40:00,97.49,97.63,97.27,97.35,31803.0,93.616,93.7505,93.4048,93.4816,31803.0
2023-04-18 09:50:00,97.29,97.35,96.83,96.83,27890.0,93.424,93.4816,92.9823,92.9823,27890.0
2023-04-18 10:00:00,96.83,97.31,96.73,97.27,64174.0,92.9823,93.4432,92.8862,93.4048,64174.0
2023-04-18 10:10:00,97.2,97.32,96.96,97.27,30094.0,93.3376,93.4528,93.1071,93.4048,30094.0
2023-04-18 10:20:00,97.29,97.47,96.7,96.7,37862.0,93.424,93.5968,92.8574,92.8574,37862.0
2023-04-18 10:30:00,96.74,96.74,96.31,96.36,78386.0,92.8958,92.8958,92.4829,92.5309,78386.0
2023-04-18 10:40:00,96.37,96.67,96.37,96.41,34746.0,92.5405,92.8286,92.5405,92.5789,34746.0
2023-04-18 10:50:00,96.39,96.67,96.2,96.67,53569.0,92.5597,92.8286,92.3773,92.8286,53569.0
2023-04-18 11:00:00,96.75,97.07,96.75,96.95,19015.0,92.9054,93.2127,92.9054,93.0975,19015.0
2023-04-18 11:10:00,96.9,96.98,96.69,96.72,22096.0,93.0495,93.1263,92.8478,92.8766,22096.0
2023-04-18 11:20:00,96.72,96.94,96.64,96.91,21247.0,92.8766,93.0879,92.7998,93.0591,21247.0
2023-04-18 11:30:00,96.9,97.12,96.85,96.86,26528.0,93.0495,93.2607,93.0015,93.0111,26528.0
2023-04-18 11:40:00,96.84,97.12,96.84,97.03,17131.0,92.9919,93.2607,92.9919,93.1743,17131.0
2023-04-18 11:50:00,97.01,97.18,96.87,97.18,19901.0,93.1551,93.3183,93.0207,93.3183,19901.0
2023-04-18 12:00:00,97.17,97.33,97.06,97.3,28512.0,93.3087,93.4624,93.2031,93.4336,28512.0
2023-04-18 12:10:00,97.29,97.51,97.27,97.45,22021.0,93.424,93.6352,93.4048,93.5776,22021.0
2023-04-18 12:20:00,97.46,97.58,97.39,97.55,18193.0,93.5872,93.7025,93.52,93.6736,18193.0
2023-04-18 12:30:00,97.56,97.64,97.46,97.58,16488.0,93.6832,93.7601,93.5872,93.7025,16488.0
2023-04-18 12:40:00,97.58,97.61,97.51,97.6,12962.0,93.7025,93.7313,93.6352,93.7217,12962.0
2023-04-18 12:50:00,97.59,97.63,97.36,97.55,30767.0,93.7121,93.7505,93.4912,93.6736,30767.0
2023-04-18 13:00:00,97.56,97.65,97.44,97.48,18056.0,93.6832,93.7697,93.568,93.6064,18056.0
2023-04-18 13:10:00,97.48,97.55,97.33,97.36,28386.0,93.6064,93.6736,93.4624,93.4912,28386.0
2023-04-18 13:20:00,97.34,97.35,97.09,97.13,20216.0,93.472,93.4816,93.2319,93.2703,20216.0
2023-04-18 13:30:00,97.12,97.2,97.07,97.12,20125.0,93.2607,93.3376,93.2127,93.2607,20125.0
2023-04-18 13:40:00,97.12,97.39,97.1,97.36,21278.0,93.2607,93.52,93.2415,93.4912,21278.0
2023-04-18 13:50:00,97.35,97.48,97.3,97.4,52224.0,93.4816,93.6064,93.4336,93.5296,52224.0
2023-04-18 14:00:00,97.39,97.46,97.31,97.42,37634.0,93.52,93.5872,93.4432,93.5488,37634.0
2023-04-18 14:10:00,97.41,97.47,97.26,97.34,35119.0,93.5392,93.5968,93.3952,93.472,35119.0
2023-04-18 14:20:00,97.36,97.62,97.3,97.57,16817.0,93.4912,93.7409,93.4336,93.6928,16817.0
2023-04-18 14:30:00,97.56,97.75,97.54,97.74,17919.0,93.6832,93.8657,93.664,93.8561,17919.0
2023-04-18 14:40:00,97.73,97.81,97.43,97.62,30025.0,93.8465,93.9233,93.5584,93.7409,30025.0
2023-04-18 14:50:00,97.62,97.74,97.5,97.74,31860.0,93.7409,93.8561,93.6256,93.8561,31860.0
2023-04-18 15:00:00,97.75,97.86,97.69,97.84,17403.0,93.8657,93.9713,93.8081,93.9521,17403.0
2023-04-18 15:10:00,97.84,98.04,97.84,98.01,28239.0,93.9521,94.1442,93.9521,94.1154,28239.0
2023-04-18 15:20:00,98.01,98.02,97.81,97.99,24396.0,94.1154,94.125,93.9233,94.0962,24396.0
2023-04-18 15:30:00,97.97,98.02,97.79,97.88,40968.0,94.077,94.125,93.9041,93.9905,40968.0
2023-04-18 15:40:00,97.88,97.94,97.7,97.73,58513.0,93.9905,94.0481,93.8177,93.8465,58513.0
2023-04-18 15:50:00,97.72,97.74,97.45,97.55,287922.0,93.8369,93.8561,93.5776,93.6736,287922.0
2023-04-19 09:30:00,98.1,98.12,96.95,97.08,62362.0,94.2018,94.221,93.0975,93.2223,62362.0
2023-04-19 09:40:00,97.18,97.99,96.96,97.97,29740.0,93.3183,94.0962,93.1071,94.077,29740.0
2023-04-19 09:50:00,97.98,98.16,97.41,97.46,29748.0,94.0866,94.2594,93.5392,93.5872,29748.0
2023-04-19 10:00:00,97.49,97.58,97.1,97.58,19777.0,93.616,93.7025,93.2415,93.7025,19777.0
2023-04-19 10:10:00,97.59,97.87,97.48,97.87,29639.0,93.7121,93.9809,93.6064,93.9809,29639.0
2023-04-19 10:20:00,97.88,98.18,97.79,97.88,44380.0,93.9905,94.2786,93.9041,93.9905,44380.0
2023-04-19 10:30:00,97.92,98.2,97.72,98.16,33406.0,94.0289,94.2978,93.8369,94.2594,33406.0
2023-04-19 10:40:00,98.13,98.15,97.88,97.98,29336.0,94.2306,94.2498,93.9905,94.0866,29336.0
2023-04-19 10:50:00,97.97,98.22,97.96,98.15,32943.0,94.077,94.317,94.0674,94.2498,32943.0
2023-04-19 11:00:00,98.15,98.21,97.91,97.95,30088.0,94.2498,94.3074,94.0193,94.0577,30088.0
2023-04-19 11:10:00,97.92,98.19,97.88,98.09,16531.0,94.0289,94.2882,93.9905,94.1922,16531.0
2023-04-19 11:20:00,98.02,98.12,97.76,97.85,21324.0,94.125,94.221,93.8753,93.9617,21324.0
2023-04-19 11:30:00,97.86,98.0,97.73,97.82,28720.0,93.9713,94.1058,93.8465,93.9329,28720.0
2023-04-19 11:40:00,97.84,97.89,97.64,97.67,18049.0,93.9521,94.0001,93.7601,93.7889,18049.0
2023-04-19 11:50:00,97.65,97.93,97.65,97.9,22652.0,93.7697,94.0385,93.7697,94.0097,22652.0
2023-04-19 12:00:00,97.91,98.12,97.82,97.87,19653.0,94.0193,94.221,93.9329,93.9809,19653.0
2023-04-19 12:10:00,97.87,98.09,97.79,98.06,19670.0,93.9809,94.1922,93.9041,94.1634,19670.0
2023-04-19 12:20:00,98.06,98.06,97.94,97.98,20349.0,94.1634,94.1634,94.0481,94.0866,20349.0
2023-04-19 12:30:00,97.99,98.16,97.95,98.16,19072.0,94.0962,94.2594,94.0577,94.2594,19072.0
2023-04-19 12:40:00,98.16,98.27,98.13,98.17,16511.0,94.2594,94.365,94.2306,94.269,16511.0
2023-04-19 12:50:00,98.16,98.41,98.15,98.39,13774.0,94.2594,94.4995,94.2498,94.4803,13774.0
2023-04-19 13:00:00,98.44,98.78,98.44,98.73,19211.0,94.5283,94.8548,94.5283,94.8068,19211.0
2023-04-19 13:10:00,98.71,98.86,98.56,98.6,25600.0,94.7875,94.9316,94.6435,94.6819,25600.0
2023-04-19 13:20:00,98.58,98.7,98.45,98.69,14719.0,94.6627,94.7779,94.5379,94.7683,14719.0
2023-04-19 13:30:00,98.69,98.7,98.6,98.69,14260.0,94.7683,94.7779,94.6819,94.7683,14260.0
2023-04-19 13:40:00,98.7,98.77,98.6,98.77,14611.0,94.7779,94.8452,94.6819,94.8452,14611.0
2023-04-19 13:50:00,98.74,99.1,98.74,99.09,26565.0,94.8164,95.1621,94.8164,95.1524,26565.0
2023-04-19 14:00:00,99.09,99.32,99.03,99.2,21064.0,95.1524,95.3733,95.0948,95.2581,21064.0
2023-04-19 14:10:00,99.18,99.4,99.16,99.37,22749.0,95.2389,95.4501,95.2197,95.4213,22749.0
2023-04-19 14:20:00,99.37,99.51,99.35,99.49,16752.0,95.4213,95.5558,95.4021,95.5366,16752.0
2023-04-19 14:30:00,99.5,99.56,99.33,99.38,26100.0,95.5462,95.6038,95.3829,95.4309,26100.0
2023-04-19 14:40:00,99.42,99.66,99.4,99.62,28920.0,95.4693,95.6998,95.4501,95.6614,28920.0
2023-04-19 14:50:00,99.61,99.66,99.54,99.59,21980.0,95.6518,95.6998,95.5846,95.6326,21980.0
2023-04-19 15:00:00,99.61,99.66,99.51,99.58,22762.0,95.6518,95.6998,95.5558,95.623,22762.0
2023-04-19 15:10:00,99.56,99.6,99.43,99.5,34495.0,95.6038,95.6422,95.4789,95.5462,34495.0
2023-04-19 15:20:00,99.48,99.68,99.46,99.59,31395.0,95.527,95.719,95.5077,95.6326,31395.0
2023-04-19 15:30:00,99.59,99.63,99.22,99.24,37099.0,95.6326,95.671,95.2773,95.2965,37099.0
2023-04-19 15:40:00,99.23,99.41,99.06,99.17,66177.0,95.2869,95.4597,95.1236,95.2293,66177.0
2023-04-19 15:50:00,99.15,99.33,99.07,99.31,166305.0,95.2101,95.3829,95.1332,95.3637,166305.0
2023-04-20 09:30:00,97.7,97.7,96.25,96.53,105531.0,93.8177,93.8177,92.4253,92.6942,105531.0
2023-04-20 09:40:00,96.61,97.19,96.43,97.1,71081.0,92.771,93.3279,92.5981,93.2415,71081.0
2023-04-20 09:50:00,97.0,97.22,96.59,96.6,36327.0,93.1455,93.3568,92.7518,92.7614,36327.0
2023-04-20 10:00:00,96.67,96.78,96.31,96.39,30394.0,92.8286,92.9342,92.4829,92.5597,30394.0
2023-04-20 10:10:00,96.39,96.82,96.35,96.7,29204.0,92.5597,92.9727,92.5213,92.8574,29204.0
2023-04-20 10:20:00,96.75,97.15,96.63,97.09,69200.0,92.9054,93.2895,92.7902,93.2319,69200.0
2023-04-20 10:30:00,97.12,97.45,97.02,97.24,24914.0,93.2607,93.5776,93.1647,93.376,24914.0
2023-04-20 10:40:00,97.24,97.45,97.06,97.09,37662.0,93.376,93.5776,93.2031,93.2319,37662.0
2023-04-20 10:50:00,97.12,97.3,96.99,97.23,53631.0,93.2607,93.4336,93.1359,93.3664,53631.0
2023-04-20 11:00:00,97.24,97.32,96.7,96.87,52035.0,93.376,93.4528,92.8574,93.0207,52035.0
2023-04-20 11:10:00,96.87,96.99,96.52,96.52,20682.0,93.0207,93.1359,92.6846,92.6846,20682.0
2023-04-20 11:20:00,96.51,96.59,96.4,96.5,29166.0,92.675,92.7518,92.5693,92.6654,29166.0
2023-04-20 11:30:00,96.5,96.53,96.28,96.42,16395.0,92.6654,92.6942,92.4541,92.5885,16395.0
2023-04-20 11:40:00,96.42,96.8,96.39,96.8,22822.0,92.5885,92.9534,92.5597,92.9534,22822.0
2023-04-20 11:50:00,96.76,96.85,96.65,96.71,75823.0,92.915,93.0015,92.8094,92.867,75823.0
2023-04-20 12:00:00,96.74,96.74,96.48,96.62,21693.0,92.8958,92.8958,92.6462,92.7806,21693.0
2023-04-20 12:10:00,96.62,96.79,96.62,96.72,10957.0,92.7806,92.9438,92.7806,92.8766,10957.0
2023-04-20 12:20:00,96.75,96.78,96.62,96.73,11584.0,92.9054,92.9342,92.7806,92.8862,11584.0
2023-04-20 12:30:00,96.72,96.89,96.72,96.77,20938.0,92.8766,93.0399,92.8766,92.9246,20938.0
2023-04-20 12:40:00,96.77,96.81,96.71,96.74,4265.0,92.9246,92.963,92.867,92.8958,4265.0
2023-04-20 12:50:00,96.74,96.91,96.73,96.89,8655.0,92.8958,93.0591,92.8862,93.0399,8655.0
2023-04-20 13:00:00,96.89,96.99,96.87,96.96,20780.0,93.0399,93.1359,93.0207,93.1071,20780.0
2023-04-20 13:10:00,96.99,97.1,96.82,96.82,14708.0,93.1359,93.2415,92.9727,92.9727,14708.0
2023-04-20 13:20:00,96.86,96.95,96.73,96.95,14125.0,93.0111,93.0975,92.8862,93.0975,14125.0
2023-04-20 13:30:00,96.95,97.0,96.88,96.91,18672.0,93.0975,93.1455,93.0303,93.0591,18672.0
2023-04-20 13:40:00,96.91,97.02,96.86,96.96,31174.0,93.0591,93.1647,93.0111,93.1071,31174.0
2023-04-20 13:50:00,96.99,97.12,96.95,97.02,13656.0,93.1359,93.2607,93.0975,93.1647,13656.0
2023-04-20 14:00:00,96.99,97.0,96.8,96.94,29480.0,93.1359,93.1455,92.9534,93.0879,29480.0
2023-04-20 14:10:00,96.94,97.17,96.93,97.17,16656.0,93.0879,93.3087,93.0783,93.3087,16656.0
2023-04-20 14:20:00,97.16,97.18,97.03,97.05,22580.0,93.2991,93.3183,93.1743,93.1935,22580.0
2023-04-20 14:30:00,97.04,97.04,96.77,96.83,20229.0,93.1839,93.1839,92.9246,92.9823,20229.0
2023-04-20 14:40:00,96.84,96.89,96.72,96.77,23441.0,92.9919,93.0399,92.8766,92.9246,23441.0
2023-04-20 14:50:00,96.79,96.87,96.78,96.83,15807.0,92.9438,93.0207,92.9342,92.9823,15807.0
2023-04-20 15:00:00,96.84,96.96,96.69,96.7,12729.0,92.9919,93.1071,92.8478,92.8574,12729.0
2023-04-20 15:10:00,96.69,96.82,96.62,96.72,38465.0,92.8478,92.9727,92.7806,92.8766,38465.0
2023-04-20 15:20:00,96.71,97.02,96.7,96.88,25590.0,92.867,93.1647,92.8574,93.0303,25590.0
2023-04-20 15:30:00,96.9,97.14,96.88,96.96,52444.0,93.0495,93.2799,93.0303,93.1071,52444.0
2023-04-20 15:40:00,96.96,97.03,96.82,97.02,45479.0,93.1071,93.1743,92.9727,93.1647,45479.0
2023-04-20 15:50:00,97.01,97.37,96.91,97.3,129677.0,93.1551,93.5008,93.0591,93.4336,129677.0
2023-04-21 09:30:00,96.87,96.87,95.4,95.52,85338.0,93.0207,93.0207,91.6091,91.7243,85338.0
2023-04-21 09:40:00,95.48,96.48,95.19,96.45,50833.0,91.6859,92.6462,91.4074,92.6174,50833.0
2023-04-21 09:50:00,96.4,97.17,96.28,96.84,62571.0,92.5693,93.3087,92.4541,92.9919,62571.0
2023-04-21 10:00:00,96.84,96.91,96.41,96.79,24607.0,92.9919,93.0591,92.5789,92.9438,24607.0
2023-04-21 10:10:00,96.72,96.96,96.59,96.75,18210.0,92.8766,93.1071,92.7518,92.9054,18210.0
2023-04-21 10:20:00,96.78,96.95,96.64,96.83,38886.0,92.9342,93.0975,92.7998,92.9823,38886.0
2023-04-21 10:30:00,96.84,97.17,96.78,96.86,21157.0,92.9919,93.3087,92.9342,93.0111,21157.0
2023-04-21 10:40:00,96.85,96.89,96.33,96.61,27362.0,93.0015,93.0399,92.5021,92.771,27362.0
2023-04-21 10:50:00,96.58,96.59,96.23,96.37,17004.0,92.7422,92.7518,92.4061,92.5405,17004.0
2023-04-21 11:00:00,96.39,96.78,96.27,96.66,15156.0,92.5597,92.9342,92.4445,92.819,15156.0
2023-04-21 11:10:00,96.64,96.83,96.63,96.76,37712.0,92.7998,92.9823,92.7902,92.915,37712.0
2023-04-21 11:20:00,96.76,96.89,96.55,96.72,12197.0,92.915,93.0399,92.7134,92.8766,12197.0
2023-04-21 11:30:00,96.75,96.96,96.71,96.73,10093.0,92.9054,93.1071,92.867,92.8862,10093.0
2023-04-21 11:40:00,96.77,96.98,96.58,96.6,15839.0,92.9246,93.1263,92.7422,92.7614,15839.0
2023-04-21 11:50:00,96.61,96.83,96.51,96.72,12629.0,92.771,92.9823,92.675,92.8766,12629.0
2023-04-21 12:00:00,96.72,96.81,96.64,96.64,14262.0,92.8766,92.963,92.7998,92.7998,14262.0
2023-04-21 12:10:00,96.58,96.65,96.49,96.61,11935.0,92.7422,92.8094,92.6558,92.771,11935.0
2023-04-21 12:20:00,96.6,96.6,96.23,96.25,9410.0,92.7614,92.7614,92.4061,92.4253,9410.0
2023-04-21 12:30:00,96.26,96.31,96.18,96.2,9182.0,92.4349,92.4829,92.3581,92.3773,9182.0
2023-04-21 12:40:00,96.21,96.4,96.2,96.31,7449.0,92.3869,92.5693,92.3773,92.4829,7449.0
2023-04-21 12:50:00,96.29,96.43,96.28,96.37,10168.0,92.4637,92.5981,92.4541,92.5405,10168.0
2023-04-21 13:00:00,96.38,96.46,96.19,96.27,25056.0,92.5501,92.627,92.3677,92.4445,25056.0
2023-04-21 13:10:00,96.25,96.26,96.1,96.12,12512.0,92.4253,92.4349,92.2813,92.3005,12512.0
2023-04-21 13:20:00,96.12,96.24,96.09,96.16,11085.0,92.3005,92.4157,92.2717,92.3389,11085.0
2023-04-21 13:30:00,96.15,96.39,96.15,96.39,8767.0,92.3293,92.5597,92.3293,92.5597,8767.0
2023-04-21 13:40:00,96.39,96.59,96.39,96.5,32724.0,92.5597,92.7518,92.5597,92.6654,32724.0
2023-04-21 13:50:00,96.52,96.59,96.48,96.53,16320.0,92.6846,92.7518,92.6462,92.6942,16320.0
2023-04-21 14:00:00,96.53,96.72,96.52,96.55,20131.0,92.6942,92.8766,92.6846,92.7134,20131.0
2023-04-21 14:10:00,96.57,96.63,96.51,96.55,17840.0,92.7326,92.7902,92.675,92.7134,17840.0
2023-04-21 14:20:00,96.56,96.58,96.44,96.54,35583.0,92.723,92.7422,92.6078,92.7038,35583.0
2023-04-21 14:30:00,96.56,96.67,96.5,96.64,29604.0,92.723,92.8286,92.6654,92.7998,29604.0
2023-04-21 14:40:00,96.63,96.68,96.57,96.64,12969.0,92.7902,92.8382,92.7326,92.7998,12969.0
2023-04-21 14:50:00,96.66,96.75,96.63,96.75,11364.0,92.819,92.9054,92.7902,92.9054,11364.0
2023-04-21 15:00:00,96.77,96.8,96.58,96.7,17572.0,92.9246,92.9534,92.7422,92.8574,17572.0
2023-04-21 15:10:00,96.68,96.71,96.52,96.63,31775.0,92.8382,92.867,92.6846,92.7902,31775.0
2023-04-21 15:20:00,96.63,96.66,96.51,96.61,17627.0,92.7902,92.819,92.675,92.771,17627.0
2023-04-21 15:30:00,96.61,96.74,96.55,96.64,29809.0,92.771,92.8958,92.7134,92.7998,29809.0
2023-04-21 15:40:00,96.65,96.72,96.46,96.58,41095.0,92.8094,92.8766,92.627,92.7422,41095.0
2023-04-21 15:50:00,96.59,96.68,96.47,96.61,127674.0,92.7518,92.8382,92.6366,92.771,127674.0
2023-04-24 09:30:00,96.49,96.72,96.22,96.28,25643.0,92.6558,92.8766,92.3965,92.4541,25643.0
2023-04-24 09:40:00,96.39,96.59,96.09,96.32,9701.0,92.5597,92.7518,92.2717,92.4925,9701.0
2023-04-24 09:50:00,96.32,96.45,96.06,96.09,15601.0,92.4925,92.6174,92.2429,92.2717,15601.0
2023-04-24 10:00:00,96.21,96.29,95.82,96.07,10092.0,92.3869,92.4637,92.0124,92.2525,10092.0
2023-04-24 10:10:00,96.07,96.49,96.04,96.4,19930.0,92.2525,92.6558,92.2236,92.5693,19930.0
2023-04-24 10:20:00,96.48,96.53,96.31,96.46,10313.0,92.6462,92.6942,92.4829,92.627,10313.0
2023-04-24 10:30:00,96.5,96.64,96.32,96.39,29038.0,92.6654,92.7998,92.4925,92.5597,29038.0
2023-04-24 10:40:00,96.42,96.42,95.98,96.07,37330.0,92.5885,92.5885,92.166,92.2525,37330.0
2023-04-24 10:50:00,96.04,96.2,96.0,96.14,20503.0,92.2236,92.3773,92.1852,92.3197,20503.0
2023-04-24 11:00:00,96.12,96.21,96.01,96.12,20119.0,92.3005,92.3869,92.1948,92.3005,20119.0
2023-04-24 11:10:00,96.12,96.2,95.89,96.01,17658.0,92.3005,92.3773,92.0796,92.1948,17658.0
2023-04-24 11:20:00,96.03,96.05,95.95,96.05,6483.0,92.214,92.2332,92.1372,92.2332,6483.0
2023-04-24 11:30:00,96.02,96.27,96.02,96.12,22006.0,92.2044,92.4445,92.2044,92.3005,22006.0
2023-04-24 11:40:00,96.13,96.3,96.04,96.23,17549.0,92.3101,92.4733,92.2236,92.4061,17549.0
2023-04-24 11:50:00,96.23,96.24,96.11,96.17,10612.0,92.4061,92.4157,92.2909,92.3485,10612.0
2023-04-24 12:00:00,96.18,96.37,96.17,96.25,18390.0,92.3581,92.5405,92.3485,92.4253,18390.0
2023-04-24 12:10:00,96.22,96.28,96.14,96.25,19054.0,92.3965,92.4541,92.3197,92.4253,19054.0
2023-04-24 12:20:00,96.26,96.5,96.26,96.5,11556.0,92.4349,92.6654,92.4349,92.6654,11556.0
2023-04-24 12:30:00,96.49,96.69,96.45,96.67,8714.0,92.6558,92.8478,92.6174,92.8286,8714.0
2023-04-24 12:40:00,96.66,96.67,96.48,96.49,10950.0,92.819,92.8286,92.6462,92.6558,10950.0
2023-04-24 12:50:00,96.5,96.61,96.48,96.6,10378.0,92.6654,92.771,92.6462,92.7614,10378.0
2023-04-24 13:00:00,96.59,96.61,96.47,96.47,13948.0,92.7518,92.771,92.6366,92.6366,13948.0
2023-04-24 13:10:00,96.46,96.56,96.45,96.49,12637.0,92.627,92.723,92.6174,92.6558,12637.0
2023-04-24 13:20:00,96.54,96.61,96.52,96.61,8183.0,92.7038,92.771,92.6846,92.771,8183.0
2023-04-24 13:30:00,96.63,96.73,96.57,96.66,8667.0,92.7902,92.8862,92.7326,92.819,8667.0
2023-04-24 13:40:00,96.65,96.68,96.57,96.62,15811.0,92.8094,92.8382,92.7326,92.7806,15811.0
2023-04-24 13:50:00,96.65,96.68,96.58,96.65,17217.0,92.8094,92.8382,92.7422,92.8094,17217.0
2023-04-24 14:00:00,96.66,96.69,96.42,96.43,16152.0,92.819,92.8478,92.5885,92.5981,16152.0
2023-04-24 14:10:00,96.43,96.45,96.21,96.22,13366.0,92.5981,92.6174,92.3869,92.3965,13366.0
2023-04-24 14:20:00,96.18,96.22,96.14,96.19,8925.0,92.3581,92.3965,92.3197,92.3677,8925.0
2023-04-24 14:30:00,96.21,96.23,96.14,96.17,13493.0,92.3869,92.4061,92.3197,92.3485,13493.0
2023-04-24 14:40:00,96.18,96.27,96.13,96.27,9453.0,92.3581,92.4445,92.3101,92.4445,9453.0
2023-04-24 14:50:00,96.28,96.29,96.19,96.19,10413.0,92.4541,92.4637,92.3677,92.3677,10413.0
2023-04-24 15:00:00,96.21,96.39,96.21,96.38,15532.0,92.3869,92.5597,92.3869,92.5501,15532.0
2023-04-24 15:10:00,96.37,96.5,96.37,96.45,25728.0,92.5405,92.6654,92.5405,92.6174,25728.0
2023-04-24 15:20:00,96.46,96.46,96.34,96.37,47555.0,92.627,92.627,92.5117,92.5405,47555.0
2023-04-24 15:30:00,96.35,96.38,96.28,96.34,47711.0,92.5213,92.5501,92.4541,92.5117,47711.0
2023-04-24 15:40:00,96.34,96.48,96.29,96.4,47504.0,92.5117,92.6462,92.4637,92.5693,47504.0
2023-04-24 15:50:00,96.4,96.4,96.19,96.34,161739.0,92.5693,92.5693,92.3677,92.5117,161739.0
2023-04-25 09:30:00,94.88,95.43,94.85,95.35,44214.0,91.1097,91.6379,91.0809,91.5611,44214.0
2023-04-25 09:40:00,95.35,95.67,94.8,95.02,38041.0,91.5611,91.8684,91.0329,91.2442,38041.0
2023-04-25 09:50:00,94.96,95.45,94.84,95.24,25644.0,91.1866,91.6571,91.0713,91.4554,25644.0
2023-04-25 10:00:00,95.22,95.48,95.0,95.04,27927.0,91.4362,91.6859,91.225,91.2634,27927.0
2023-04-25 10:10:00,95.03,95.17,94.82,95.07,79687.0,91.2538,91.3882,91.0521,91.2922,79687.0
2023-04-25 10:20:00,95.04,95.33,94.85,95.3,42190.0,91.2634,91.5419,91.0809,91.5131,42190.0
2023-04-25 10:30:00,95.33,95.34,94.99,95.04,38456.0,91.5419,91.5515,91.2154,91.2634,38456.0
2023-04-25 10:40:00,95.05,95.13,94.8,95.09,52944.0,91.273,91.3498,91.0329,91.3114,52944.0
2023-04-25 10:50:00,95.11,95.21,94.99,95.13,10722.0,91.3306,91.4266,91.2154,91.3498,10722.0
2023-04-25 11:00:00,95.14,95.26,95.05,95.23,17735.0,91.3594,91.4746,91.273,91.4458,17735.0
2023-04-25 11:10:00,95.25,95.45,95.22,95.44,12480.0,91.465,91.6571,91.4362,91.6475,12480.0
2023-04-25 11:20:00,95.46,95.55,95.16,95.19,25942.0,91.6667,91.7531,91.3786,91.4074,25942.0
2023-04-25 11:30:00,95.19,95.28,95.11,95.21,22900.0,91.4074,91.4938,91.3306,91.4266,22900.0
2023-04-25 11:40:00,95.2,95.4,95.16,95.38,14666.0,91.417,91.6091,91.3786,91.5899,14666.0
2023-04-25 11:50:00,95.4,95.4,95.24,95.31,26705.0,91.6091,91.6091,91.4554,91.5227,26705.0
2023-04-25 12:00:00,95.33,95.64,95.32,95.62,17400.0,91.5419,91.8395,91.5323,91.8203,17400.0
2023-04-25 12:10:00,95.62,95.72,95.46,95.69,18706.0,91.8203,91.9164,91.6667,91.8876,18706.0
2023-04-25 12:20:00,95.7,95.73,95.52,95.56,13007.0,91.8972,91.926,91.7243,91.7627,13007.0
2023-04-25 12:30:00,95.56,95.64,95.53,95.62,16829.0,91.7627,91.8395,91.7339,91.8203,16829.0
2023-04-25 12:40:00,95.64,95.82,95.63,95.71,23171.0,91.8395,92.0124,91.8299,91.9068,23171.0
2023-04-25 12:50:00,95.7,95.72,95.47,95.49,14716.0,91.8972,91.9164,91.6763,91.6955,14716.0
2023-04-25 13:00:00,95.48,95.49,95.16,95.16,14132.0,91.6859,91.6955,91.3786,91.3786,14132.0
2023-04-25 13:10:00,95.17,95.22,94.56,94.83,58412.0,91.3882,91.4362,90.8025,91.0617,58412.0
2023-04-25 13:20:00,94.82,94.97,94.67,94.96,46908.0,91.0521,91.1962,90.9081,91.1866,46908.0
2023-04-25 13:30:00,94.96,94.97,94.76,94.9,36413.0,91.1866,91.1962,90.9945,91.1289,36413.0
2023-04-25 13:40:00,94.93,95.01,94.78,94.81,38541.0,91.1578,91.2346,91.0137,91.0425,38541.0
2023-04-25 13:50:00,94.84,94.95,94.75,94.81,21153.0,91.0713,91.177,90.9849,91.0425,21153.0
2023-04-25 14:00:00,94.83,94.86,94.64,94.7,21676.0,91.0617,91.0905,90.8793,90.9369,21676.0
2023-04-25 14:10:00,94.69,94.99,94.69,94.97,18671.0,90.9273,91.2154,90.9273,91.1962,18671.0
2023-04-25 14:20:00,94.96,95.03,94.87,94.98,48251.0,91.1866,91.2538,91.1001,91.2058,48251.0
2023-04-25 14:30:00,94.97,95.08,94.78,94.78,44602.0,91.1962,91.3018,91.0137,91.0137,44602.0
2023-04-25 14:40:00,94.77,94.84,94.58,94.84,24222.0,91.0041,91.0713,90.8217,91.0713,24222.0
2023-04-25 14:50:00,94.86,94.95,94.75,94.86,29628.0,91.0905,91.177,90.9849,91.0905,29628.0
2023-04-25 15:00:00,94.85,94.98,94.84,94.92,34771.0,91.0809,91.2058,91.0713,91.1482,34771.0
2023-04-25 15:10:00,94.93,95.09,94.89,95.05,37386.0,91.1578,91.3114,91.1193,91.273,37386.0
2023-04-25 15:20:00,95.06,95.23,95.03,95.06,50835.0,91.2826,91.4458,91.2538,91.2826,50835.0
2023-04-25 15:30:00,95.06,95.18,94.96,95.05,71575.0,91.2826,91.3978,91.1866,91.273,71575.0
2023-04-25 15:40:00,95.05,95.21,94.89,95.06,113071.0,91.273,91.4266,91.1193,91.2826,113071.0
2023-04-25 15:50:00,95.06,95.09,94.84,94.97,289211.0,91.2826,91.3114,91.0713,91.1962,289211.0
2023-04-26 09:30:00,95.2,95.93,95.03,95.69,36623.0,91.417,92.118,91.2538,91.8876,36623.0
2023-04-26 09:40:00,95.56,95.98,95.45,95.65,22219.0,91.7627,92.166,91.6571,91.8491,22219.0
2023-04-26 09:50:00,95.76,95.89,94.94,94.97,16531.0,91.9548,92.0796,91.1674,91.1962,16531.0
2023-04-26 10:00:00,95.01,95.31,94.83,94.98,13631.0,91.2346,91.5227,91.0617,91.2058,13631.0
2023-04-26 10:10:00,95.0,95.01,94.3,94.41,18272.0,91.225,91.2346,90.5528,90.6584,18272.0
2023-04-26 10:20:00,94.33,94.43,94.16,94.19,13533.0,90.5816,90.6776,90.4184,90.4472,13533.0
2023-04-26 10:30:00,94.19,94.49,94.14,94.35,16159.0,90.4472,90.7352,90.3991,90.6008,16159.0
2023-04-26 10:40:00,94.3,94.48,94.08,94.14,27887.0,90.5528,90.7256,90.3415,90.3991,27887.0
2023-04-26 10:50:00,94.1,94.61,94.04,94.49,19474.0,90.3607,90.8505,90.3031,90.7352,19474.0
2023-04-26 11:00:00,94.5,94.78,94.41,94.72,15913.0,90.7448,91.0137,90.6584,90.9561,15913.0
2023-04-26 11:10:00,94.7,94.82,94.65,94.72,8304.0,90.9369,91.0521,90.8889,90.9561,8304.0
2023-04-26 11:20:00,94.73,94.8,94.64,94.75,37503.0,90.9657,91.0329,90.8793,90.9849,37503.0
2023-04-26 11:30:00,94.71,94.83,94.51,94.65,17186.0,90.9465,91.0617,90.7544,90.8889,17186.0
2023-04-26 11:40:00,94.65,95.05,94.65,94.96,9525.0,90.8889,91.273,90.8889,91.1866,9525.0
2023-04-26 11:50:00,95.01,95.08,94.9,95.03,10670.0,91.2346,91.3018,91.1289,91.2538,10670.0
2023-04-26 12:00:00,95.05,95.29,95.05,95.11,11068.0,91.273,91.5035,91.273,91.3306,11068.0
2023-04-26 12:10:00,95.11,95.13,94.82,94.83,12848.0,91.3306,91.3498,91.0521,91.0617,12848.0
2023-04-26 12:20:00,94.81,94.84,94.58,94.58,9740.0,91.0425,91.0713,90.8217,90.8217,9740.0
2023-04-26 12:30:00,94.59,94.68,94.44,94.68,17613.0,90.8313,90.9177,90.6872,90.9177,17613.0
2023-04-26 12:40:00,94.65,94.82,94.62,94.82,12028.0,90.8889,91.0521,90.8601,91.0521,12028.0
2023-04-26 12:50:00,94.82,94.85,94.71,94.76,9609.0,91.0521,91.0809,90.9465,90.9945,9609.0
2023-04-26 13:00:00,94.76,94.85,94.63,94.73,14949.0,90.9945,91.0809,90.8697,90.9657,14949.0
2023-04-26 13:10:00,94.72,94.83,94.66,94.7,15164.0,90.9561,91.0617,90.8985,90.9369,15164.0
2023-04-26 13:20:00,94.7,94.7,94.6,94.63,16227.0,90.9369,90.9369,90.8409,90.8697,16227.0
2023-04-26 13:30:00,94.63,94.81,94.63,94.76,28461.0,90.8697,91.0425,90.8697,90.9945,28461.0
2023-04-26 13:40:00,94.71,94.82,94.6,94.63,12675.0,90.9465,91.0521,90.8409,90.8697,12675.0
2023-04-26 13:50:00,94.63,94.66,94.4,94.45,17927.0,90.8697,90.8985,90.6488,90.6968,17927.0
2023-04-26 14:00:00,94.43,94.47,94.03,94.04,30887.0,90.6776,90.716,90.2935,90.3031,30887.0
2023-04-26 14:10:00,94.03,94.11,93.89,93.91,29145.0,90.2935,90.3703,90.1591,90.1783,29145.0
2023-04-26 14:20:00,93.9,94.23,93.84,94.21,20497.0,90.1687,90.4856,90.1111,90.4664,20497.0
2023-04-26 14:30:00,94.21,94.27,93.84,93.87,21099.0,90.4664,90.524,90.1111,90.1399,21099.0
2023-04-26 14:40:00,93.87,93.93,93.65,93.68,20876.0,90.1399,90.1975,89.9286,89.9574,20876.0
2023-04-26 14:50:00,93.68,93.84,93.55,93.83,28661.0,89.9574,90.1111,89.8326,90.1015,28661.0
2023-04-26 15:00:00,93.81,93.83,93.62,93.8,37846.0,90.0823,90.1015,89.8998,90.0727,37846.0
2023-04-26 15:10:00,93.8,94.04,93.76,93.77,33675.0,90.0727,90.3031,90.0342,90.0439,33675.0
2023-04-26 15:20:00,93.78,94.08,93.72,94.06,42386.0,90.0535,90.3415,89.9958,90.3223,42386.0
2023-04-26 15:30:00,94.08,94.13,93.77,93.88,59026.0,90.3415,90.3895,90.0439,90.1495,59026.0
2023-04-26 15:40:00,93.89,94.11,93.86,94.04,84184.0,90.1591,90.3703,90.1303,90.3031,84184.0
2023-04-26 15:50:00,94.05,94.52,93.96,94.42,218966.0,90.3127,90.764,90.2263,90.668,218966.0
2023-04-27 09:30:00,95.05,95.99,95.05,95.95,40329.0,91.273,92.1756,91.273,92.1372,40329.0
2023-04-27 09:40:00,95.94,96.17,95.58,95.86,39960.0,92.1276,92.3485,91.7819,92.0508,39960.0
2023-04-27 09:50:00,95.92,96.89,95.92,96.77,36799.0,92.1084,93.0399,92.1084,92.9246,36799.0
2023-04-27 10:00:00,96.8,97.0,96.09,96.11,46407.0,92.9534,93.1455,92.2717,92.2909,46407.0
2023-04-27 10:10:00,96.09,96.15,95.58,95.73,32832.0,92.2717,92.3293,91.7819,91.926,32832.0
2023-04-27 10:20:00,95.72,95.94,95.44,95.75,53034.0,91.9164,92.1276,91.6475,91.9452,53034.0
2023-04-27 10:30:00,95.78,95.91,95.62,95.7,32121.0,91.974,92.0988,91.8203,91.8972,32121.0
2023-04-27 10:40:00,95.7,95.73,95.42,95.5,26417.0,91.8972,91.926,91.6283,91.7051,26417.0
2023-04-27 10:50:00,95.49,95.49,95.11,95.28,22375.0,91.6955,91.6955,91.3306,91.4938,22375.0
2023-04-27 11:00:00,95.3,95.34,94.43,94.57,762662.0,91.5131,91.5515,90.6776,90.8121,762662.0
2023-04-27 11:10:00,94.56,94.61,94.06,94.48,62882.0,90.8025,90.8505,90.3223,90.7256,62882.0
2023-04-27 11:20:00,94.47,94.94,94.42,94.77,33456.0,90.716,91.1674,90.668,91.0041,33456.0
2023-04-27 11:30:00,94.77,95.0,94.73,94.86,28056.0,91.0041,91.225,90.9657,91.0905,28056.0
2023-04-27 11:40:00,94.87,95.2,94.74,95.11,31427.0,91.1001,91.417,90.9753,91.3306,31427.0
2023-04-27 11:50:00,95.16,95.42,94.99,95.42,126694.0,91.3786,91.6283,91.2154,91.6283,126694.0
2023-04-27 12:00:00,95.4,95.63,95.28,95.31,31697.0,91.6091,91.8299,91.4938,91.5227,31697.0
2023-04-27 12:10:00,95.32,95.47,95.2,95.32,24816.0,91.5323,91.6763,91.417,91.5323,24816.0
2023-04-27 12:20:00,95.33,95.49,95.18,95.45,24792.0,91.5419,91.6955,91.3978,91.6571,24792.0
2023-04-27 12:30:00,95.47,95.67,95.41,95.46,25989.0,91.6763,91.8684,91.6187,91.6667,25989.0
2023-04-27 12:40:00,95.44,95.5,95.37,95.47,17569.0,91.6475,91.7051,91.5803,91.6763,17569.0
2023-04-27 12:50:00,95.48,95.85,95.47,95.85,23707.0,91.6859,92.0412,91.6763,92.0412,23707.0
2023-04-27 13:00:00,95.85,96.01,95.81,95.82,58724.0,92.0412,92.1948,92.0028,92.0124,58724.0
2023-04-27 13:10:00,95.82,95.87,95.45,95.58,54598.0,92.0124,92.0604,91.6571,91.7819,54598.0
2023-04-27 13:20:00,95.59,95.72,95.58,95.66,21811.0,91.7915,91.9164,91.7819,91.8587,21811.0
2023-04-27 13:30:00,95.67,95.81,95.63,95.79,27541.0,91.8684,92.0028,91.8299,91.9836,27541.0
2023-04-27 13:40:00,95.77,96.08,95.74,96.04,52091.0,91.9644,92.2621,91.9356,92.2236,52091.0
2023-04-27 13:50:00,96.04,96.12,95.94,96.09,43841.0,92.2236,92.3005,92.1276,92.2717,43841.0
2023-04-27 14:00:00,96.13,96.19,95.95,96.01,25897.0,92.3101,92.3677,92.1372,92.1948,25897.0
2023-04-27 14:10:00,95.99,96.45,95.99,96.44,25729.0,92.1756,92.6174,92.1756,92.6078,25729.0
2023-04-27 14:20:00,96.43,96.43,96.26,96.32,57349.0,92.5981,92.5981,92.4349,92.4925,57349.0
2023-04-27 14:30:00,96.33,96.36,96.01,96.02,63945.0,92.5021,92.5309,92.1948,92.2044,63945.0
2023-04-27 14:40:00,95.99,96.09,95.9,96.07,64234.0,92.1756,92.2717,92.0892,92.2525,64234.0
2023-04-27 14:50:00,96.08,96.23,96.04,96.2,50712.0,92.2621,92.4061,92.2236,92.3773,50712.0
2023-04-27 15:00:00,96.2,96.2,96.02,96.03,70384.0,92.3773,92.3773,92.2044,92.214,70384.0
2023-04-27 15:10:00,96.04,96.15,95.94,96.1,52728.0,92.2236,92.3293,92.1276,92.2813,52728.0
2023-04-27 15:20:00,96.11,96.13,95.9,95.99,57204.0,92.2909,92.3101,92.0892,92.1756,57204.0
2023-04-27 15:30:00,95.98,96.11,95.73,95.79,58379.0,92.166,92.2909,91.926,91.9836,58379.0
2023-04-27 15:40:00,95.79,96.02,95.73,95.95,106815.0,91.9836,92.2044,91.926,92.1372,106815.0
2023-04-27 15:50:00,95.93,96.17,95.84,95.84,327112.0,92.118,92.3485,92.0316,92.0316,327112.0
2023-04-28 09:30:00,93.0,94.73,92.0,94.63,303204.0,89.3044,90.9657,88.3442,90.8697,303204.0
2023-04-28 09:40:00,94.52,94.63,92.69,93.3,205215.0,90.764,90.8697,89.0068,89.5925,205215.0
2023-04-28 09:50:00,93.25,95.37,93.14,95.23,177790.0,89.5445,91.5803,89.4389,91.4458,177790.0
2023-04-28 10:00:00,95.25,96.34,95.12,96.24,220502.0,91.465,92.5117,91.3402,92.4157,220502.0
2023-04-28 10:10:00,96.26,96.92,96.17,96.72,171752.0,92.4349,93.0687,92.3485,92.8766,171752.0
2023-04-28 10:20:00,96.76,96.98,96.5,96.8,116170.0,92.915,93.1263,92.6654,92.9534,116170.0
2023-04-28 10:30:00,96.79,97.45,96.39,97.08,143404.0,92.9438,93.5776,92.5597,93.2223,143404.0
2023-04-28 10:40:00,97.1,98.2,96.89,98.11,115912.0,93.2415,94.2978,93.0399,94.2114,115912.0
2023-04-28 10:50:00,98.11,98.19,97.24,97.41,84510.0,94.2114,94.2882,93.376,93.5392,84510.0
2023-04-28 11:00:00,97.48,97.49,96.32,96.91,144529.0,93.6064,93.616,92.4925,93.0591,144529.0
2023-04-28 11:10:00,96.95,97.39,96.88,97.36,43639.0,93.0975,93.52,93.0303,93.4912,43639.0
2023-04-28 11:20:00,97.36,97.46,97.01,97.14,78753.0,93.4912,93.5872,93.1551,93.2799,78753.0
2023-04-28 11:30:00,97.18,97.33,96.62,96.76,43804.0,93.3183,93.4624,92.7806,92.915,43804.0
2023-04-28 11:40:00,96.83,97.17,96.64,97.17,41577.0,92.9823,93.3087,92.7998,93.3087,41577.0
2023-04-28 11:50:00,97.16,97.36,97.0,97.36,39848.0,93.2991,93.4912,93.1455,93.4912,39848.0
2023-04-28 12:00:00,97.35,97.39,97.09,97.37,35391.0,93.4816,93.52,93.2319,93.5008,35391.0
2023-04-28 12:10:00,97.39,97.44,96.95,97.03,30664.0,93.52,93.568,93.0975,93.1743,30664.0
2023-04-28 12:20:00,97.04,97.4,96.84,97.4,38865.0,93.1839,93.5296,92.9919,93.5296,38865.0
2023-04-28 12:30:00,97.43,97.6,97.38,97.41,30241.0,93.5584,93.7217,93.5104,93.5392,30241.0
2023-04-28 12:40:00,97.43,97.66,97.33,97.59,31318.0,93.5584,93.7793,93.4624,93.7121,31318.0
2023-04-28 12:50:00,97.58,97.58,97.35,97.41,27329.0,93.7025,93.7025,93.4816,93.5392,27329.0
2023-04-28 13:00:00,97.4,97.67,97.11,97.63,39512.0,93.5296,93.7889,93.2511,93.7505,39512.0
2023-04-28 13:10:00,97.61,97.87,97.55,97.73,62134.0,93.7313,93.9809,93.6736,93.8465,62134.0
2023-04-28 13:20:00,97.75,97.79,97.57,97.59,25399.0,93.8657,93.9041,93.6928,93.7121,25399.0
2023-04-28 13:30:00,97.61,97.78,97.59,97.68,34330.0,93.7313,93.8945,93.7121,93.7985,34330.0
2023-04-28 13:40:00,97.66,97.81,97.33,97.33,31518.0,93.7793,93.9233,93.4624,93.4624,31518.0
2023-04-28 13:50:00,97.35,97.43,97.18,97.24,34138.0,93.4816,93.5584,93.3183,93.376,34138.0
2023-04-28 14:00:00,97.26,97.93,97.26,97.92,77771.0,93.3952,94.0385,93.3952,94.0289,77771.0
2023-04-28 14:10:00,97.93,97.95,97.77,97.84,43422.0,94.0385,94.0577,93.8849,93.9521,43422.0
2023-04-28 14:20:00,97.85,97.93,97.6,97.79,33102.0,93.9617,94.0385,93.7217,93.9041,33102.0
2023-04-28 14:30:00,97.8,97.83,97.44,97.47,39682.0,93.9137,93.9425,93.568,93.5968,39682.0
2023-04-28 14:40:00,97.48,97.61,97.29,97.33,28496.0,93.6064,93.7313,93.424,93.4624,28496.0
2023-04-28 14:50:00,97.36,97.41,97.07,97.13,36221.0,93.4912,93.5392,93.2127,93.2703,36221.0
2023-04-28 15:00:00,97.1,97.28,97.07,97.13,49376.0,93.2415,93.4144,93.2127,93.2703,49376.0
2023-04-28 15:10:00,97.14,97.28,97.13,97.24,48338.0,93.2799,93.4144,93.2703,93.376,48338.0
2023-04-28 15:20:00,97.23,97.24,96.92,96.98,63629.0,93.3664,93.376,93.0687,93.1263,63629.0
2023-04-28 15:30:00,96.97,97.29,96.91,97.23,87107.0,93.1167,93.424,93.0591,93.3664,87107.0
2023-04-28 15:40:00,97.23,97.48,97.2,97.46,126595.0,93.3664,93.6064,93.3376,93.5872,126595.0
2023-04-28 15:50:00,97.45,97.49,97.05,97.26,381954.0,93.5776,93.616,93.1935,93.3952,381954.0
2023-05-01 09:30:00,97.29,97.48,96.52,96.8,50216.0,93.424,93.6064,92.6846,92.9534,50216.0
2023-05-01 09:40:00,96.78,97.06,96.49,96.89,31184.0,92.9342,93.2031,92.6558,93.0399,31184.0
2023-05-01 09:50:00,96.89,97.18,96.77,96.8,15542.0,93.0399,93.3183,92.9246,92.9534,15542.0
2023-05-01 10:00:00,96.67,96.85,96.4,96.84,34199.0,92.8286,93.0015,92.5693,92.9919,34199.0
2023-05-01 10:10:00,96.94,97.47,96.76,97.16,23386.0,93.0879,93.5968,92.915,93.2991,23386.0
2023-05-01 10:20:00,97.03,97.1,96.58,96.67,17052.0,93.1743,93.2415,92.7422,92.8286,17052.0
2023-05-01 10:30:00,96.67,97.08,96.67,97.04,17116.0,92.8286,93.2223,92.8286,93.1839,17116.0
2023-05-01 10:40:00,97.05,97.24,96.84,97.03,14400.0,93.1935,93.376,92.9919,93.1743,14400.0
2023-05-01 10:50:00,96.97,96.97,96.57,96.57,27214.0,93.1167,93.1167,92.7326,92.7326,27214.0
2023-05-01 11:00:00,96.62,96.65,95.71,95.72,30783.0,92.7806,92.8094,91.9068,91.9164,30783.0
2023-05-01 11:10:00,95.7,95.7,95.06,95.27,48321.0,91.8972,91.8972,91.2826,91.4842,48321.0
2023-05-01 11:20:00,95.23,95.37,95.06,95.13,26421.0,91.4458,91.5803,91.2826,91.3498,26421.0
2023-05-01 11:30:00,95.1,95.12,94.9,94.9,24815.0,91.321,91.3402,91.1289,91.1289,24815.0
2023-05-01 11:40:00,94.91,94.94,94.66,94.67,34405.0,91.1386,91.1674,90.8985,90.9081,34405.0
2023-05-01 11:50:00,94.69,95.06,94.62,95.06,22057.0,90.9273,91.2826,90.8601,91.2826,22057.0
2023-05-01 12:00:00,95.08,95.27,95.04,95.27,32324.0,91.3018,91.4842,91.2634,91.4842,32324.0
2023-05-01 12:10:00,95.23,95.57,95.2,95.54,14183.0,91.4458,91.7723,91.417,91.7435,14183.0
2023-05-01 12:20:00,95.55,95.66,95.49,95.65,28253.0,91.7531,91.8587,91.6955,91.8491,28253.0
2023-05-01 12:30:00,95.66,95.88,95.66,95.81,14070.0,91.8587,92.07,91.8587,92.0028,14070.0
2023-05-01 12:40:00,95.75,95.75,95.26,95.3,14992.0,91.9452,91.9452,91.4746,91.5131,14992.0
2023-05-01 12:50:00,95.3,95.39,95.13,95.17,11911.0,91.5131,91.5995,91.3498,91.3882,11911.0
2023-05-01 13:00:00,95.15,95.24,94.93,95.04,16053.0,91.369,91.4554,91.1578,91.2634,16053.0
2023-05-01 13:10:00,95.01,95.02,94.8,94.84,14998.0,91.2346,91.2442,91.0329,91.0713,14998.0
2023-05-01 13:20:00,94.79,94.89,94.59,94.63,11718.0,91.0233,91.1193,90.8313,90.8697,11718.0
2023-05-01 13:30:00,94.59,94.73,94.5,94.68,24797.0,90.8313,90.9657,90.7448,90.9177,24797.0
2023-05-01 13:40:00,94.67,94.76,94.26,94.32,40753.0,90.9081,90.9945,90.5144,90.572,40753.0
2023-05-01 13:50:00,94.31,94.32,94.15,94.31,18258.0,90.5624,90.572,90.4088,90.5624,18258.0
2023-05-01 14:00:00,94.31,94.46,94.12,94.24,29707.0,90.5624,90.7064,90.3799,90.4952,29707.0
2023-05-01 14:10:00,94.22,94.42,94.16,94.29,27243.0,90.476,90.668,90.4184,90.5432,27243.0
2023-05-01 14:20:00,94.28,94.29,94.03,94.1,28631.0,90.5336,90.5432,90.2935,90.3607,28631.0
2023-05-01 14:30:00,94.06,94.1,93.6,93.77,48429.0,90.3223,90.3607,89.8806,90.0439,48429.0
2023-05-01 14:40:00,93.77,93.92,93.63,93.66,21167.0,90.0439,90.1879,89.9094,89.9382,21167.0
2023-05-01 14:50:00,93.68,93.75,93.57,93.74,31947.0,89.9574,90.0246,89.8518,90.015,31947.0
2023-05-01 15:00:00,93.74,94.09,93.74,93.98,89415.0,90.015,90.3511,90.015,90.2455,89415.0
2023-05-01 15:10:00,93.98,93.98,93.45,93.45,41291.0,90.2455,90.2455,89.7366,89.7366,41291.0
2023-05-01 15:20:00,93.46,93.57,93.32,93.37,26309.0,89.7462,89.8518,89.6117,89.6597,26309.0
2023-05-01 15:30:00,93.36,93.66,93.35,93.43,95249.0,89.6501,89.9382,89.6405,89.7174,95249.0
2023-05-01 15:40:00,93.41,93.7,93.27,93.55,83233.0,89.6982,89.9766,89.5637,89.8326,83233.0
2023-05-01 15:50:00,93.55,93.56,92.85,93.16,446704.0,89.8326,89.8422,89.1604,89.4581,446704.0
2023-05-02 09:30:00,91.7,92.69,91.26,92.41,103157.0,88.0561,89.0068,87.6336,88.7379,103157.0
2023-05-02 09:40:00,92.53,92.64,91.32,91.43,117647.0,88.8531,88.9588,87.6912,87.7968,117647.0
2023-05-02 09:50:00,91.43,91.64,91.13,91.28,134228.0,87.7968,87.9985,87.5088,87.6528,134228.0
2023-05-02 10:00:00,91.28,91.35,90.59,90.82,155651.0,87.6528,87.72,86.9902,87.2111,155651.0
2023-05-02 10:10:00,90.86,90.92,90.07,90.23,151351.0,87.2495,87.3071,86.4909,86.6445,151351.0
2023-05-02 10:20:00,90.23,90.4,89.87,89.97,141757.0,86.6445,86.8078,86.2988,86.3949,141757.0
2023-05-02 10:30:00,89.99,90.05,89.67,89.82,180382.0,86.4141,86.4717,86.1068,86.2508,180382.0
2023-05-02 10:40:00,89.83,90.1,89.06,89.38,91384.0,86.2604,86.5197,85.521,85.8283,91384.0
2023-05-02 10:50:00,89.41,89.6,88.96,89.04,81477.0,85.8571,86.0396,85.425,85.5018,81477.0
2023-05-02 11:00:00,89.06,89.17,88.63,88.71,125831.0,85.521,85.6266,85.1081,85.1849,125831.0
2023-05-02 11:10:00,88.72,89.14,88.49,88.75,70403.0,85.1945,85.5978,84.9737,85.2233,70403.0
2023-05-02 11:20:00,88.7,88.87,88.49,88.81,67442.0,85.1753,85.3386,84.9737,85.2809,67442.0
2023-05-02 11:30:00,88.82,88.88,88.47,88.67,117802.0,85.2905,85.3482,84.9545,85.1465,117802.0
2023-05-02 11:40:00,88.69,89.36,88.59,89.35,207441.0,85.1657,85.8091,85.0697,85.7995,207441.0
2023-05-02 11:50:00,89.36,89.45,88.5,88.8,198852.0,85.8091,85.8955,84.9833,85.2713,198852.0
2023-05-02 12:00:00,88.79,88.88,88.29,88.54,85599.0,85.2617,85.3482,84.7816,85.0217,85599.0
2023-05-02 12:10:00,88.5,88.77,88.34,88.56,48312.0,84.9833,85.2425,84.8296,85.0409,48312.0
2023-05-02 12:20:00,88.54,88.82,88.37,88.77,63055.0,85.0217,85.2905,84.8584,85.2425,63055.0
2023-05-02 12:30:00,88.78,88.79,88.46,88.59,66498.0,85.2521,85.2617,84.9449,85.0697,66498.0
2023-05-02 12:40:00,88.57,88.71,88.5,88.57,126197.0,85.0505,85.1849,84.9833,85.0505,126197.0
2023-05-02 12:50:00,88.59,89.03,88.59,88.99,101619.0,85.0697,85.4922,85.0697,85.4538,101619.0
2023-05-02 13:00:00,88.98,89.18,88.89,89.15,71153.0,85.4442,85.6362,85.3578,85.6074,71153.0
2023-05-02 13:10:00,89.16,89.16,88.71,88.86,49481.0,85.617,85.617,85.1849,85.329,49481.0
2023-05-02 13:20:00,88.86,89.14,88.74,89.13,63257.0,85.329,85.5978,85.2137,85.5882,63257.0
2023-05-02 13:30:00,89.16,89.33,89.12,89.13,48070.0,85.617,85.7803,85.5786,85.5882,48070.0
2023-05-02 13:40:00,89.11,89.56,89.07,89.51,42984.0,85.569,86.0011,85.5306,85.9531,42984.0
2023-05-02 13:50:00,89.48,89.66,89.28,89.42,94118.0,85.9243,86.0972,85.7323,85.8667,94118.0
2023-05-02 14:00:00,89.44,89.48,88.81,88.81,53466.0,85.8859,85.9243,85.2809,85.2809,53466.0
2023-05-02 14:10:00,88.81,88.84,88.48,88.56,109450.0,85.2809,85.3098,84.9641,85.0409,109450.0
2023-05-02 14:20:00,88.56,88.72,88.4,88.61,72995.0,85.0409,85.1945,84.8872,85.0889,72995.0
2023-05-02 14:30:00,88.63,88.77,88.59,88.66,135680.0,85.1081,85.2425,85.0697,85.1369,135680.0
2023-05-02 14:40:00,88.66,89.25,88.57,89.21,76523.0,85.1369,85.7035,85.0505,85.6651,76523.0
2023-05-02 14:50:00,89.23,89.26,88.85,88.97,49930.0,85.6843,85.7131,85.3194,85.4346,49930.0
2023-05-02 15:00:00,88.96,89.09,88.8,88.99,61697.0,85.425,85.5498,85.2713,85.4538,61697.0
2023-05-02 15:10:00,89.0,89.29,89.0,89.18,85870.0,85.4634,85.7419,85.4634,85.6362,85870.0
2023-05-02 15:20:00,89.19,89.38,89.15,89.31,58271.0,85.6458,85.8283,85.6074,85.7611,58271.0
2023-05-02 15:30:00,89.3,89.61,89.15,89.59,148249.0,85.7515,86.0492,85.6074,86.03,148249.0
2023-05-02 15:40:00,89.59,90.12,89.59,89.78,191056.0,86.03,86.5389,86.03,86.2124,191056.0
2023-05-02 15:50:00,89.77,89.77,89.51,89.54,310853.0,86.2028,86.2028,85.9531,85.9819,310853.0
2023-05-03 09:30:00,89.89,90.37,89.63,89.94,144354.0,86.318,86.779,86.0684,86.366,144354.0
2023-05-03 09:40:00,89.97,90.29,89.87,90.15,264649.0,86.3949,86.7021,86.2988,86.5677,264649.0
2023-05-03 09:50:00,90.14,90.5,89.55,89.8,116323.0,86.5581,86.9038,85.9915,86.2316,116323.0
2023-05-03 10:00:00,89.79,89.91,89.2,89.91,57909.0,86.222,86.3372,85.6554,86.3372,57909.0
2023-05-03 10:10:00,89.9,90.08,89.78,90.0,56824.0,86.3276,86.5005,86.2124,86.4237,56824.0
2023-05-03 10:20:00,90.02,90.26,89.95,89.99,67273.0,86.4429,86.6733,86.3756,86.4141,67273.0
2023-05-03 10:30:00,89.94,90.04,89.77,89.77,74355.0,86.366,86.4621,86.2028,86.2028,74355.0
2023-05-03 10:40:00,89.7,89.83,89.18,89.45,40458.0,86.1356,86.2604,85.6362,85.8955,40458.0
2023-05-03 10:50:00,89.47,89.59,89.19,89.28,32428.0,85.9147,86.03,85.6458,85.7323,32428.0
2023-05-03 11:00:00,89.32,89.42,89.17,89.22,32657.0,85.7707,85.8667,85.6266,85.6747,32657.0
2023-05-03 11:10:00,89.23,89.34,89.07,89.13,39294.0,85.6843,85.7899,85.5306,85.5882,39294.0
2023-05-03 11:20:00,89.12,89.2,88.8,88.97,77352.0,85.5786,85.6554,85.2713,85.4346,77352.0
2023-05-03 11:30:00,88.93,89.16,88.84,89.12,85740.0,85.3962,85.617,85.3098,85.5786,85740.0
2023-05-03 11:40:00,89.09,89.14,88.85,88.92,52407.0,85.5498,85.5978,85.3194,85.3866,52407.0
2023-05-03 11:50:00,88.91,89.13,88.72,89.11,86108.0,85.377,85.5882,85.1945,85.569,86108.0
2023-05-03 12:00:00,89.12,89.73,89.11,89.61,51100.0,85.5786,86.1644,85.569,86.0492,51100.0
2023-05-03 12:10:00,89.62,89.64,89.38,89.39,66633.0,86.0588,86.078,85.8283,85.8379,66633.0
2023-05-03 12:20:00,89.4,89.73,89.36,89.73,63879.0,85.8475,86.1644,85.8091,86.1644,63879.0
2023-05-03 12:30:00,89.76,89.77,89.47,89.5,31934.0,86.1932,86.2028,85.9147,85.9435,31934.0
2023-05-03 12:40:00,89.51,89.64,89.39,89.51,49833.0,85.9531,86.078,85.8379,85.9531,49833.0
2023-05-03 12:50:00,89.53,89.94,89.53,89.94,58665.0,85.9723,86.366,85.9723,86.366,58665.0
2023-05-03 13:00:00,89.92,90.0,89.8,89.89,51091.0,86.3468,86.4237,86.2316,86.318,51091.0
2023-05-03 13:10:00,89.9,90.0,89.79,89.96,57836.0,86.3276,86.4237,86.222,86.3852,57836.0
2023-05-03 13:20:00,89.93,90.02,89.89,89.99,38580.0,86.3564,86.4429,86.318,86.4141,38580.0
2023-05-03 13:30:00,90.02,90.1,89.83,89.87,37717.0,86.4429,86.5197,86.2604,86.2988,37717.0
2023-05-03 13:40:00,89.87,89.92,89.84,89.89,37504.0,86.2988,86.3468,86.27,86.318,37504.0
2023-05-03 13:50:00,89.92,90.12,89.88,89.99,83454.0,86.3468,86.5389,86.3084,86.4141,83454.0
2023-05-03 14:00:00,89.96,90.23,89.36,89.68,113865.0,86.3852,86.6445,85.8091,86.1164,113865.0
2023-05-03 14:10:00,89.72,89.73,89.35,89.51,44838.0,86.1548,86.1644,85.7995,85.9531,44838.0
2023-05-03 14:20:00,89.54,89.82,89.43,89.55,44255.0,85.9819,86.2508,85.8763,85.9915,44255.0
2023-05-03 14:30:00,89.54,89.84,89.14,89.7,64947.0,85.9819,86.27,85.5978,86.1356,64947.0
2023-05-03 14:40:00,89.69,90.06,89.29,89.5,104642.0,86.126,86.4813,85.7419,85.9435,104642.0
2023-05-03 14:50:00,89.49,89.88,89.06,89.63,66302.0,85.9339,86.3084,85.521,86.0684,66302.0
2023-05-03 15:00:00,89.57,89.79,88.94,89.02,54622.0,86.0107,86.222,85.4058,85.4826,54622.0
2023-05-03 15:10:00,88.93,88.93,88.22,88.36,65455.0,85.3962,85.3962,84.7144,84.8488,65455.0
2023-05-03 15:20:00,88.33,88.7,87.9,88.2,68269.0,84.82,85.1753,84.4071,84.6952,68269.0
2023-05-03 15:30:00,88.17,88.29,87.92,87.95,116669.0,84.6664,84.7816,84.4263,84.4551,116669.0
2023-05-03 15:40:00,87.91,87.92,87.57,87.74,133386.0,84.4167,84.4263,84.0902,84.2535,133386.0
2023-05-03 15:50:00,87.77,88.09,87.7,88.04,364340.0,84.2823,84.5896,84.2151,84.5415,364340.0
2023-05-04 09:30:00,86.71,87.21,86.32,86.4,102321.0,83.2644,83.7445,82.8899,82.9667,102321.0
2023-05-04 09:40:00,86.41,86.5,84.93,85.34,99746.0,82.9763,83.0627,81.5551,81.9488,99746.0
2023-05-04 09:50:00,85.39,86.35,85.24,85.73,72311.0,81.9968,82.9187,81.8528,82.3233,72311.0
2023-05-04 10:00:00,85.69,85.79,85.38,85.63,112753.0,82.2849,82.381,81.9872,82.2273,112753.0
2023-05-04 10:10:00,85.63,85.88,85.14,85.4,85945.0,82.2273,82.4674,81.7568,82.0065,85945.0
2023-05-04 10:20:00,85.38,85.45,84.51,84.63,116138.0,81.9872,82.0545,81.1518,81.267,116138.0
2023-05-04 10:30:00,84.58,84.77,84.13,84.23,97392.0,81.219,81.4015,80.7869,80.8829,97392.0
2023-05-04 10:40:00,84.24,85.07,84.17,84.82,138836.0,80.8925,81.6896,80.8253,81.4495,138836.0
2023-05-04 10:50:00,84.8,85.09,84.39,84.56,79551.0,81.4303,81.7088,81.0366,81.1998,79551.0
2023-05-04 11:00:00,84.55,85.45,84.47,85.4,50540.0,81.1902,82.0545,81.1134,82.0065,50540.0
2023-05-04 11:10:00,85.4,85.89,85.09,85.38,116170.0,82.0065,82.477,81.7088,81.9872,116170.0
2023-05-04 11:20:00,85.39,85.57,84.88,84.88,51001.0,81.9968,82.1697,81.5071,81.5071,51001.0
2023-05-04 11:30:00,84.87,84.93,84.36,84.59,61074.0,81.4975,81.5551,81.0078,81.2286,61074.0
2023-05-04 11:40:00,84.62,84.86,84.45,84.48,40004.0,81.2574,81.4879,81.0942,81.123,40004.0
2023-05-04 11:50:00,84.52,84.57,84.26,84.35,56225.0,81.1614,81.2094,80.9118,80.9982,56225.0
2023-05-04 12:00:00,84.37,84.56,84.19,84.45,46438.0,81.0174,81.1998,80.8445,81.0942,46438.0
2023-05-04 12:10:00,84.4,85.02,84.27,84.88,23381.0,81.0462,81.6416,80.9214,81.5071,23381.0
2023-05-04 12:20:00,84.88,85.37,84.88,85.32,37219.0,81.5071,81.9776,81.5071,81.9296,37219.0
2023-05-04 12:30:00,85.37,85.4,84.82,85.06,33493.0,81.9776,82.0065,81.4495,81.68,33493.0
2023-05-04 12:40:00,85.08,85.1,84.78,84.82,35816.0,81.6992,81.7184,81.4111,81.4495,35816.0
2023-05-04 12:50:00,84.81,84.81,84.15,84.47,76623.0,81.4399,81.4399,80.8061,81.1134,76623.0
2023-05-04 13:00:00,84.47,84.58,84.12,84.25,53165.0,81.1134,81.219,80.7773,80.9021,53165.0
2023-05-04 13:10:00,84.21,84.39,83.98,84.3,51467.0,80.8637,81.0366,80.6429,80.9502,51467.0
2023-05-04 13:20:00,84.31,84.68,84.17,84.28,42196.0,80.9598,81.3151,80.8253,80.931,42196.0
2023-05-04 13:30:00,84.27,84.8,84.27,84.67,59448.0,80.9214,81.4303,80.9214,81.3055,59448.0
2023-05-04 13:40:00,84.66,84.66,84.09,84.17,65171.0,81.2959,81.2959,80.7485,80.8253,65171.0
2023-05-04 13:50:00,84.15,84.31,83.93,84.2,66712.0,80.8061,80.9598,80.5949,80.8541,66712.0
2023-05-04 14:00:00,84.22,84.77,84.16,84.7,86733.0,80.8733,81.4015,80.8157,81.3343,86733.0
2023-05-04 14:10:00,84.67,84.95,84.63,84.7,106581.0,81.3055,81.5743,81.267,81.3343,106581.0
2023-05-04 14:20:00,84.7,84.77,84.55,84.58,75178.0,81.3343,81.4015,81.1902,81.219,75178.0
2023-05-04 14:30:00,84.53,84.85,84.45,84.68,53210.0,81.171,81.4783,81.0942,81.3151,53210.0
2023-05-04 14:40:00,84.66,84.71,84.52,84.59,35282.0,81.2959,81.3439,81.1614,81.2286,35282.0
2023-05-04 14:50:00,84.59,84.82,84.54,84.78,34081.0,81.2286,81.4495,81.1806,81.4111,34081.0
2023-05-04 15:00:00,84.8,85.2,84.8,85.15,46713.0,81.4303,81.8144,81.4303,81.7664,46713.0
2023-05-04 15:10:00,85.14,85.21,84.8,85.02,66413.0,81.7568,81.824,81.4303,81.6416,66413.0
2023-05-04 15:20:00,85.06,85.51,85.01,85.42,139487.0,81.68,82.1121,81.6319,82.0257,139487.0
2023-05-04 15:30:00,85.4,85.85,85.36,85.61,205792.0,82.0065,82.4386,81.968,82.2081,205792.0
2023-05-04 15:40:00,85.6,85.69,85.15,85.65,256459.0,82.1985,82.2849,81.7664,82.2465,256459.0
2023-05-04 15:50:00,85.62,85.75,85.34,85.63,438652.0,82.2177,82.3425,81.9488,82.2273,438652.0
2023-05-05 09:30:00,87.45,88.47,87.05,88.34,110866.0,83.975,84.9545,83.5909,84.8296,110866.0
2023-05-05 09:40:00,88.34,89.39,88.34,88.56,105221.0,84.8296,85.8379,84.8296,85.0409,105221.0
2023-05-05 09:50:00,88.5,88.54,87.61,87.92,70920.0,84.9833,85.0217,84.1286,84.4263,70920.0
2023-05-05 10:00:00,87.96,88.73,87.85,88.73,60353.0,84.4647,85.2041,84.3591,85.2041,60353.0
2023-05-05 10:10:00,88.69,88.88,88.41,88.79,36713.0,85.1657,85.3482,84.8968,85.2617,36713.0
2023-05-05 10:20:00,88.76,88.88,88.34,88.36,36624.0,85.2329,85.3482,84.8296,84.8488,36624.0
2023-05-05 10:30:00,88.4,88.53,87.95,88.22,28724.0,84.8872,85.0121,84.4551,84.7144,28724.0
2023-05-05 10:40:00,88.24,88.3,87.79,87.98,28071.0,84.7336,84.7912,84.3015,84.4839,28071.0
2023-05-05 10:50:00,87.98,88.15,87.87,87.98,31377.0,84.4839,84.6472,84.3783,84.4839,31377.0
2023-05-05 11:00:00,87.96,88.19,87.62,87.66,57368.0,84.4647,84.6856,84.1382,84.1766,57368.0
2023-05-05 11:10:00,87.63,87.93,87.6,87.78,40742.0,84.1478,84.4359,84.119,84.2919,40742.0
2023-05-05 11:20:00,87.75,87.93,87.64,87.71,49771.0,84.2631,84.4359,84.1574,84.2247,49771.0
2023-05-05 11:30:00,87.66,87.73,87.54,87.62,23863.0,84.1766,84.2439,84.0614,84.1382,23863.0
2023-05-05 11:40:00,87.62,87.78,87.4,87.78,23629.0,84.1382,84.2919,83.927,84.2919,23629.0
2023-05-05 11:50:00,87.78,87.94,87.65,87.68,26407.0,84.2919,84.4455,84.167,84.1958,26407.0
2023-05-05 12:00:00,87.69,87.87,87.52,87.63,17475.0,84.2055,84.3783,84.0422,84.1478,17475.0
2023-05-05 12:10:00,87.62,88.01,87.62,87.9,9958.0,84.1382,84.5127,84.1382,84.4071,9958.0
2023-05-05 12:20:00,87.89,88.3,87.88,88.15,24105.0,84.3975,84.7912,84.3879,84.6472,24105.0
2023-05-05 12:30:00,88.15,88.25,87.85,87.93,26983.0,84.6472,84.7432,84.3591,84.4359,26983.0
2023-05-05 12:40:00,87.92,87.97,87.55,87.61,19735.0,84.4263,84.4743,84.071,84.1286,19735.0
2023-05-05 12:50:00,87.59,88.02,87.56,87.99,18039.0,84.1094,84.5223,84.0806,84.4935,18039.0
2023-05-05 13:00:00,88.01,88.08,87.95,88.02,18235.0,84.5127,84.58,84.4551,84.5223,18235.0
2023-05-05 13:10:00,88.03,88.12,87.91,87.95,15664.0,84.5319,84.6184,84.4167,84.4551,15664.0
2023-05-05 13:20:00,87.97,88.05,87.9,88.05,16147.0,84.4743,84.5511,84.4071,84.5511,16147.0
2023-05-05 13:30:00,88.02,88.25,88.02,88.2,27040.0,84.5223,84.7432,84.5223,84.6952,27040.0
2023-05-05 13:40:00,88.2,88.4,88.17,88.2,20715.0,84.6952,84.8872,84.6664,84.6952,20715.0
2023-05-05 13:50:00,88.22,88.25,87.98,88.01,19846.0,84.7144,84.7432,84.4839,84.5127,19846.0
2023-05-05 14:00:00,88.01,88.23,88.0,88.23,37418.0,84.5127,84.724,84.5031,84.724,37418.0
2023-05-05 14:10:00,88.28,88.39,88.08,88.08,13502.0,84.772,84.8776,84.58,84.58,13502.0
2023-05-05 14:20:00,88.08,88.28,88.07,88.21,13464.0,84.58,84.772,84.5704,84.7048,13464.0
2023-05-05 14:30:00,88.21,88.31,88.15,88.19,17450.0,84.7048,84.8008,84.6472,84.6856,17450.0
2023-05-05 14:40:00,88.21,88.31,88.12,88.25,24184.0,84.7048,84.8008,84.6184,84.7432,24184.0
2023-05-05 14:50:00,88.26,88.44,88.09,88.11,68533.0,84.7528,84.9256,84.5896,84.6088,68533.0
2023-05-05 15:00:00,88.13,88.37,88.08,88.37,47016.0,84.628,84.8584,84.58,84.8584,47016.0
2023-05-05 15:10:00,88.36,88.42,88.1,88.13,69520.0,84.8488,84.9064,84.5992,84.628,69520.0
2023-05-05 15:20:00,88.11,88.26,88.06,88.13,25471.0,84.6088,84.7528,84.5607,84.628,25471.0
2023-05-05 15:30:00,88.14,88.22,87.98,88.05,48648.0,84.6376,84.7144,84.4839,84.5511,48648.0
2023-05-05 15:40:00,88.06,88.1,87.93,87.98,66131.0,84.5607,84.5992,84.4359,84.4839,66131.0
2023-05-05 15:50:00,87.99,88.03,87.83,88.03,210521.0,84.4935,84.5319,84.3399,84.5319,210521.0
2023-05-08 09:30:00,88.81,89.0,88.42,88.68,80514.0,85.2809,85.4634,84.9064,85.1561,80514.0
2023-05-08 09:40:00,88.69,88.89,88.39,88.48,53184.0,85.1657,85.3578,84.8776,84.9641,53184.0
2023-05-08 09:50:00,88.38,88.83,88.32,88.82,45434.0,84.868,85.3002,84.8104,85.2905,45434.0
2023-05-08 10:00:00,88.8,89.1,88.74,88.82,25414.0,85.2713,85.5594,85.2137,85.2905,25414.0
2023-05-08 10:10:00,88.84,89.09,88.67,89.01,32485.0,85.3098,85.5498,85.1465,85.473,32485.0
2023-05-08 10:20:00,89.03,89.09,88.53,88.62,43765.0,85.4922,85.5498,85.0121,85.0985,43765.0
2023-05-08 10:30:00,88.65,89.02,88.65,88.9,13369.0,85.1273,85.4826,85.1273,85.3674,13369.0
2023-05-08 10:40:00,88.91,89.2,88.86,89.01,22423.0,85.377,85.6554,85.329,85.473,22423.0
2023-05-08 10:50:00,89.03,89.4,88.98,89.31,37123.0,85.4922,85.8475,85.4442,85.7611,37123.0
2023-05-08 11:00:00,89.35,89.49,89.3,89.33,30433.0,85.7995,85.9339,85.7515,85.7803,30433.0
2023-05-08 11:10:00,89.31,89.34,89.08,89.1,17275.0,85.7611,85.7899,85.5402,85.5594,17275.0
2023-05-08 11:20:00,89.07,89.08,88.79,88.86,40545.0,85.5306,85.5402,85.2617,85.329,40545.0
2023-05-08 11:30:00,88.84,88.99,88.77,88.9,18302.0,85.3098,85.4538,85.2425,85.3674,18302.0
2023-05-08 11:40:00,88.8,89.07,88.75,89.03,38453.0,85.2713,85.5306,85.2233,85.4922,38453.0
2023-05-08 11:50:00,89.02,89.24,88.99,89.14,16695.0,85.4826,85.6939,85.4538,85.5978,16695.0
2023-05-08 12:00:00,89.14,89.15,89.01,89.12,17511.0,85.5978,85.6074,85.473,85.5786,17511.0
2023-05-08 12:10:00,89.1,89.3,89.0,89.27,34353.0,85.5594,85.7515,85.4634,85.7227,34353.0
2023-05-08 12:20:00,89.26,89.39,89.22,89.33,37175.0,85.7131,85.8379,85.6747,85.7803,37175.0
2023-05-08 12:30:00,89.34,89.39,89.23,89.25,33099.0,85.7899,85.8379,85.6843,85.7035,33099.0
2023-05-08 12:40:00,89.26,89.26,88.75,88.77,28068.0,85.7131,85.7131,85.2233,85.2425,28068.0
2023-05-08 12:50:00,88.77,89.07,88.77,89.0,54204.0,85.2425,85.5306,85.2425,85.4634,54204.0
2023-05-08 13:00:00,89.03,89.11,88.97,89.06,16702.0,85.4922,85.569,85.4346,85.521,16702.0
2023-05-08 13:10:00,89.05,89.17,89.0,89.03,16026.0,85.5114,85.6266,85.4634,85.4922,16026.0
2023-05-08 13:20:00,89.05,89.16,88.89,88.9,12178.0,85.5114,85.617,85.3578,85.3674,12178.0
2023-05-08 13:30:00,88.9,89.03,88.81,88.9,28275.0,85.3674,85.4922,85.2809,85.3674,28275.0
2023-05-08 13:40:00,88.93,89.1,88.82,89.06,20866.0,85.3962,85.5594,85.2905,85.521,20866.0
2023-05-08 13:50:00,89.06,89.31,89.04,89.31,28301.0,85.521,85.7611,85.5018,85.7611,28301.0
2023-05-08 14:00:00,89.3,89.43,88.91,89.18,55732.0,85.7515,85.8763,85.377,85.6362,55732.0
2023-05-08 14:10:00,89.14,89.31,89.09,89.3,24379.0,85.5978,85.7611,85.5498,85.7515,24379.0
2023-05-08 14:20:00,89.27,89.44,89.25,89.43,18166.0,85.7227,85.8859,85.7035,85.8763,18166.0
2023-05-08 14:30:00,89.43,89.62,89.4,89.56,37597.0,85.8763,86.0588,85.8475,86.0011,37597.0
2023-05-08 14:40:00,89.56,89.65,89.45,89.47,28543.0,86.0011,86.0876,85.8955,85.9147,28543.0
2023-05-08 14:50:00,89.48,89.54,89.42,89.5,41750.0,85.9243,85.9819,85.8667,85.9435,41750.0
2023-05-08 15:00:00,89.5,89.53,89.42,89.42,31600.0,85.9435,85.9723,85.8667,85.8667,31600.0
2023-05-08 15:10:00,89.42,89.51,89.2,89.36,45833.0,85.8667,85.9531,85.6554,85.8091,45833.0
2023-05-08 15:20:00,89.36,89.36,89.24,89.3,27316.0,85.8091,85.8091,85.6939,85.7515,27316.0
2023-05-08 15:30:00,89.3,89.47,89.28,89.42,86119.0,85.7515,85.9147,85.7323,85.8667,86119.0
2023-05-08 15:40:00,89.43,89.58,89.42,89.49,102917.0,85.8763,86.0203,85.8667,85.9339,102917.0
2023-05-08 15:50:00,89.49,89.49,88.97,89.07,302787.0,85.9339,85.9339,85.4346,85.5306,302787.0
2023-05-09 09:30:00,87.99,87.99,87.38,87.6,43012.0,84.4935,84.4935,83.9078,84.119,43012.0
2023-05-09 09:40:00,87.61,88.05,87.6,87.77,30733.0,84.1286,84.5511,84.119,84.2823,30733.0
2023-05-09 09:50:00,87.77,87.87,87.37,87.78,33759.0,84.2823,84.3783,83.8982,84.2919,33759.0
2023-05-09 10:00:00,87.76,87.84,87.55,87.8,27762.0,84.2727,84.3495,84.071,84.3111,27762.0
2023-05-09 10:10:00,87.83,88.5,87.73,88.4,28948.0,84.3399,84.9833,84.2439,84.8872,28948.0
2023-05-09 10:20:00,88.42,88.83,88.42,88.69,16410.0,84.9064,85.3002,84.9064,85.1657,16410.0
2023-05-09 10:30:00,88.67,88.78,88.3,88.49,25560.0,85.1465,85.2521,84.7912,84.9737,25560.0
2023-05-09 10:40:00,88.49,88.88,88.49,88.68,15135.0,84.9737,85.3482,84.9737,85.1561,15135.0
2023-05-09 10:50:00,88.68,88.91,88.59,88.78,14578.0,85.1561,85.377,85.0697,85.2521,14578.0
2023-05-09 11:00:00,88.78,89.11,88.78,89.09,19417.0,85.2521,85.569,85.2521,85.5498,19417.0
2023-05-09 11:10:00,89.09,89.11,88.81,88.97,18850.0,85.5498,85.569,85.2809,85.4346,18850.0
2023-05-09 11:20:00,89.03,89.04,88.78,88.78,9972.0,85.4922,85.5018,85.2521,85.2521,9972.0
2023-05-09 11:30:00,88.78,88.93,88.71,88.71,14455.0,85.2521,85.3962,85.1849,85.1849,14455.0
2023-05-09 11:40:00,88.69,88.75,88.6,88.66,11464.0,85.1657,85.2233,85.0793,85.1369,11464.0
2023-05-09 11:50:00,88.71,88.73,88.61,88.73,14306.0,85.1849,85.2041,85.0889,85.2041,14306.0
2023-05-09 12:00:00,88.71,88.9,88.67,88.83,14982.0,85.1849,85.3674,85.1465,85.3002,14982.0
2023-05-09 12:10:00,88.8,88.82,88.45,88.47,24723.0,85.2713,85.2905,84.9353,84.9545,24723.0
2023-05-09 12:20:00,88.46,88.61,88.38,88.5,42370.0,84.9449,85.0889,84.868,84.9833,42370.0
2023-05-09 12:30:00,88.51,88.69,88.49,88.59,16970.0,84.9929,85.1657,84.9737,85.0697,16970.0
2023-05-09 12:40:00,88.63,88.64,88.45,88.54,9821.0,85.1081,85.1177,84.9353,85.0217,9821.0
2023-05-09 12:50:00,88.52,88.72,88.52,88.71,10204.0,85.0025,85.1945,85.0025,85.1849,10204.0
2023-05-09 13:00:00,88.69,88.73,88.54,88.56,13271.0,85.1657,85.2041,85.0217,85.0409,13271.0
2023-05-09 13:10:00,88.54,88.71,88.5,88.7,15021.0,85.0217,85.1849,84.9833,85.1753,15021.0
2023-05-09 13:20:00,88.71,88.84,88.67,88.82,15525.0,85.1849,85.3098,85.1465,85.2905,15525.0
2023-05-09 13:30:00,88.83,88.97,88.82,88.89,21954.0,85.3002,85.4346,85.2905,85.3578,21954.0
2023-05-09 13:40:00,88.9,89.06,88.69,89.03,44003.0,85.3674,85.521,85.1657,85.4922,44003.0
2023-05-09 13:50:00,89.06,89.39,89.01,89.24,33276.0,85.521,85.8379,85.473,85.6939,33276.0
2023-05-09 14:00:00,89.24,89.26,89.08,89.11,24697.0,85.6939,85.7131,85.5402,85.569,24697.0
2023-05-09 14:10:00,89.1,89.23,88.97,89.23,29265.0,85.5594,85.6843,85.4346,85.6843,29265.0
2023-05-09 14:20:00,89.21,89.28,89.03,89.09,30438.0,85.6651,85.7323,85.4922,85.5498,30438.0
2023-05-09 14:30:00,89.09,89.22,89.07,89.21,34993.0,85.5498,85.6747,85.5306,85.6651,34993.0
2023-05-09 14:40:00,89.19,89.3,89.19,89.29,16710.0,85.6458,85.7515,85.6458,85.7419,16710.0
2023-05-09 14:50:00,89.3,89.3,88.98,89.06,19464.0,85.7515,85.7515,85.4442,85.521,19464.0
2023-05-09 15:00:00,89.06,89.25,88.98,89.25,26654.0,85.521,85.7035,85.4442,85.7035,26654.0
2023-05-09 15:10:00,89.23,89.26,88.98,88.98,36308.0,85.6843,85.7131,85.4442,85.4442,36308.0
2023-05-09 15:20:00,88.99,89.17,88.96,89.1,26421.0,85.4538,85.6266,85.425,85.5594,26421.0
2023-05-09 15:30:00,89.11,89.24,89.03,89.1,47558.0,85.569,85.6939,85.4922,85.5594,47558.0
2023-05-09 15:40:00,89.1,89.11,88.85,88.91,55122.0,85.5594,85.569,85.3194,85.377,55122.0
2023-05-09 15:50:00,88.9,89.06,88.8,89.05,190761.0,85.3674,85.521,85.2713,85.5114,190761.0
2023-05-10 09:30:00,90.45,90.93,89.49,89.51,74068.0,86.8558,87.3167,85.9339,85.9531,74068.0
2023-05-10 09:40:00,89.47,89.61,88.75,88.79,38244.0,85.9147,86.0492,85.2233,85.2617,38244.0
2023-05-10 09:50:00,88.86,88.94,88.54,88.6,65833.0,85.329,85.4058,85.0217,85.0793,65833.0
2023-05-10 10:00:00,88.64,88.97,88.32,88.32,31752.0,85.1177,85.4346,84.8104,84.8104,31752.0
2023-05-10 10:10:00,88.33,88.37,87.54,87.64,27057.0,84.82,84.8584,84.0614,84.1574,27057.0
2023-05-10 10:20:00,87.63,87.94,87.57,87.61,26500.0,84.1478,84.4455,84.0902,84.1286,26500.0
2023-05-10 10:30:00,87.65,87.85,87.31,87.37,30071.0,84.167,84.3591,83.8406,83.8982,30071.0
2023-05-10 10:40:00,87.44,87.66,87.07,87.55,29093.0,83.9654,84.1766,83.6101,84.071,29093.0
2023-05-10 10:50:00,87.49,87.82,87.31,87.72,41914.0,84.0134,84.3303,83.8406,84.2343,41914.0
2023-05-10 11:00:00,87.73,87.88,87.66,87.88,15395.0,84.2439,84.3879,84.1766,84.3879,15395.0
2023-05-10 11:10:00,87.81,87.96,87.61,87.95,16129.0,84.3207,84.4647,84.1286,84.4551,16129.0
2023-05-10 11:20:00,87.91,88.02,87.77,87.86,8568.0,84.4167,84.5223,84.2823,84.3687,8568.0
2023-05-10 11:30:00,87.83,87.92,87.61,87.67,23424.0,84.3399,84.4263,84.1286,84.1862,23424.0
2023-05-10 11:40:00,87.67,87.87,87.62,87.64,26470.0,84.1862,84.3783,84.1382,84.1574,26470.0
2023-05-10 11:50:00,87.64,87.66,87.45,87.62,23045.0,84.1574,84.1766,83.975,84.1382,23045.0
2023-05-10 12:00:00,87.64,87.64,87.4,87.51,16710.0,84.1574,84.1574,83.927,84.0326,16710.0
2023-05-10 12:10:00,87.5,87.66,87.36,87.42,12657.0,84.023,84.1766,83.8886,83.9462,12657.0
2023-05-10 12:20:00,87.38,87.51,87.23,87.27,21486.0,83.9078,84.0326,83.7637,83.8021,21486.0
2023-05-10 12:30:00,87.28,87.28,86.96,87.01,28151.0,83.8117,83.8117,83.5045,83.5525,28151.0
2023-05-10 12:40:00,87.04,87.14,86.89,86.98,16056.0,83.5813,83.6773,83.4372,83.5237,16056.0
2023-05-10 12:50:00,86.96,87.07,86.79,86.9,18051.0,83.5045,83.6101,83.3412,83.4468,18051.0
2023-05-10 13:00:00,86.87,86.87,86.64,86.7,21352.0,83.418,83.418,83.1972,83.2548,21352.0
2023-05-10 13:10:00,86.69,86.7,86.47,86.53,66660.0,83.2452,83.2548,83.0339,83.0915,66660.0
2023-05-10 13:20:00,86.53,86.53,86.25,86.45,32361.0,83.0915,83.0915,82.8227,83.0147,32361.0
2023-05-10 13:30:00,86.39,86.52,86.07,86.11,16400.0,82.9571,83.0819,82.6498,82.6882,16400.0
2023-05-10 13:40:00,86.11,86.39,86.11,86.39,13613.0,82.6882,82.9571,82.6882,82.9571,13613.0
2023-05-10 13:50:00,86.37,86.6,86.33,86.55,16918.0,82.9379,83.1588,82.8995,83.1108,16918.0
2023-05-10 14:00:00,86.56,86.68,86.54,86.57,14722.0,83.1204,83.2356,83.1011,83.13,14722.0
2023-05-10 14:10:00,86.58,86.68,86.45,86.46,16563.0,83.1396,83.2356,83.0147,83.0243,16563.0
2023-05-10 14:20:00,86.45,86.69,86.33,86.63,24888.0,83.0147,83.2452,82.8995,83.1876,24888.0
2023-05-10 14:30:00,86.67,86.92,86.67,86.82,18095.0,83.226,83.466,83.226,83.37,18095.0
2023-05-10 14:40:00,86.81,86.94,86.53,86.53,30826.0,83.3604,83.4853,83.0915,83.0915,30826.0
2023-05-10 14:50:00,86.52,86.66,86.48,86.57,18131.0,83.0819,83.2164,83.0435,83.13,18131.0
2023-05-10 15:00:00,86.56,86.77,86.52,86.7,31281.0,83.1204,83.322,83.0819,83.2548,31281.0
2023-05-10 15:10:00,86.7,86.82,86.58,86.81,33167.0,83.2548,83.37,83.1396,83.3604,33167.0
2023-05-10 15:20:00,86.83,87.42,86.82,87.31,46790.0,83.3796,83.9462,83.37,83.8406,46790.0
2023-05-10 15:30:00,87.29,87.4,87.2,87.33,50793.0,83.8213,83.927,83.7349,83.8598,50793.0
2023-05-10 15:40:00,87.34,87.42,87.24,87.35,59917.0,83.8694,83.9462,83.7733,83.879,59917.0
2023-05-10 15:50:00,87.33,87.34,86.99,86.99,192774.0,83.8598,83.8694,83.5333,83.5333,192774.0
2023-05-11 09:30:00,86.11,86.3,85.22,85.93,103514.0,82.6882,82.8707,81.8336,82.5154,103514.0
2023-05-11 09:40:00,85.94,86.73,85.59,85.59,48743.0,82.525,83.2836,82.1889,82.1889,48743.0
2023-05-11 09:50:00,85.58,86.39,85.45,86.25,28537.0,82.1793,82.9571,82.0545,82.8227,28537.0
2023-05-11 10:00:00,86.26,86.54,86.14,86.16,18139.0,82.8323,83.1011,82.717,82.7363,18139.0
2023-05-11 10:10:00,86.2,86.24,85.79,85.79,34010.0,82.7747,82.8131,82.381,82.381,34010.0
2023-05-11 10:20:00,85.78,86.29,85.49,86.29,31391.0,82.3714,82.8611,82.0929,82.8611,31391.0
2023-05-11 10:30:00,86.32,86.54,86.19,86.23,20877.0,82.8899,83.1011,82.7651,82.8035,20877.0
2023-05-11 10:40:00,86.21,86.68,86.05,86.46,19836.0,82.7843,83.2356,82.6306,83.0243,19836.0
2023-05-11 10:50:00,86.47,86.57,86.14,86.3,28876.0,83.0339,83.13,82.717,82.8707,28876.0
2023-05-11 11:00:00,86.32,86.7,86.32,86.45,18972.0,82.8899,83.2548,82.8899,83.0147,18972.0
2023-05-11 11:10:00,86.41,86.49,86.24,86.27,29966.0,82.9763,83.0531,82.8131,82.8419,29966.0
2023-05-11 11:20:00,86.23,86.47,86.21,86.45,13276.0,82.8035,83.0339,82.7843,83.0147,13276.0
2023-05-11 11:30:00,86.48,86.76,86.44,86.68,70300.0,83.0435,83.3124,83.0051,83.2356,70300.0
2023-05-11 11:40:00,86.7,87.07,86.69,86.86,33748.0,83.2548,83.6101,83.2452,83.4084,33748.0
2023-05-11 11:50:00,86.84,86.94,86.79,86.82,27711.0,83.3892,83.4853,83.3412,83.37,27711.0
2023-05-11 12:00:00,86.84,86.88,86.46,86.7,44045.0,83.3892,83.4276,83.0243,83.2548,44045.0
2023-05-11 12:10:00,86.7,86.7,86.5,86.56,23837.0,83.2548,83.2548,83.0627,83.1204,23837.0
2023-05-11 12:20:00,86.62,86.92,86.6,86.68,21760.0,83.178,83.466,83.1588,83.2356,21760.0
2023-05-11 12:30:00,86.73,86.79,86.68,86.7,9065.0,83.2836,83.3412,83.2356,83.2548,9065.0
2023-05-11 12:40:00,86.69,86.75,86.59,86.65,28321.0,83.2452,83.3028,83.1492,83.2068,28321.0
2023-05-11 12:50:00,86.62,86.69,86.5,86.67,15426.0,83.178,83.2452,83.0627,83.226,15426.0
2023-05-11 13:00:00,86.69,86.79,86.6,86.63,40864.0,83.2452,83.3412,83.1588,83.1876,40864.0
2023-05-11 13:10:00,86.64,86.8,86.56,86.76,53192.0,83.1972,83.3508,83.1204,83.3124,53192.0
2023-05-11 13:20:00,86.76,86.8,86.44,86.64,43241.0,83.3124,83.3508,83.0051,83.1972,43241.0
2023-05-11 13:30:00,86.63,86.96,86.57,86.94,48346.0,83.1876,83.5045,83.13,83.4853,48346.0
2023-05-11 13:40:00,86.93,86.95,86.64,86.71,62814.0,83.4757,83.4949,83.1972,83.2644,62814.0
2023-05-11 13:50:00,86.67,86.93,86.63,86.91,21169.0,83.226,83.4757,83.1876,83.4564,21169.0
2023-05-11 14:00:00,86.91,86.91,86.65,86.73,14191.0,83.4564,83.4564,83.2068,83.2836,14191.0
2023-05-11 14:10:00,86.73,86.76,86.6,86.6,10988.0,83.2836,83.3124,83.1588,83.1588,10988.0
2023-05-11 14:20:00,86.6,86.97,86.56,86.92,41062.0,83.1588,83.5141,83.1204,83.466,41062.0
2023-05-11 14:30:00,86.94,87.22,86.93,87.11,30571.0,83.4853,83.7541,83.4757,83.6485,30571.0
2023-05-11 14:40:00,87.1,87.15,87.02,87.12,58771.0,83.6389,83.6869,83.5621,83.6581,58771.0
2023-05-11 14:50:00,87.11,87.24,87.09,87.23,24033.0,83.6485,83.7733,83.6293,83.7637,24033.0
2023-05-11 15:00:00,87.24,87.47,87.22,87.39,27545.0,83.7733,83.9942,83.7541,83.9174,27545.0
2023-05-11 15:10:00,87.38,87.38,87.18,87.19,25116.0,83.9078,83.9078,83.7157,83.7253,25116.0
2023-05-11 15:20:00,87.16,87.24,87.11,87.16,29166.0,83.6965,83.7733,83.6485,83.6965,29166.0
2023-05-11 15:30:00,87.14,87.27,87.12,87.19,41944.0,83.6773,83.8021,83.6581,83.7253,41944.0
2023-05-11 15:40:00,87.18,87.25,87.06,87.24,67376.0,83.7157,83.7829,83.6005,83.7733,67376.0
2023-05-11 15:50:00,87.25,87.53,87.14,87.4,275268.0,83.7829,84.0518,83.6773,83.927,275268.0
2023-05-12 09:30:00,87.37,87.51,86.83,86.87,70018.0,84.4812,84.6166,83.9591,83.9977,70018.0
2023-05-12 09:40:00,86.84,86.97,86.4,86.49,29760.0,83.9687,84.0944,83.5433,83.6303,29760.0
2023-05-12 09:50:00,86.48,87.03,86.41,86.65,21039.0,83.6206,84.1524,83.5529,83.785,21039.0
2023-05-12 10:00:00,86.63,86.94,86.51,86.79,55308.0,83.7657,84.0654,83.6496,83.9204,55308.0
2023-05-12 10:10:00,86.78,86.85,86.49,86.68,30481.0,83.9107,83.9784,83.6303,83.814,30481.0
2023-05-12 10:20:00,86.73,86.94,86.6,86.66,35759.0,83.8624,84.0654,83.7367,83.7947,35759.0
2023-05-12 10:30:00,86.66,86.83,86.56,86.6,47317.0,83.7947,83.9591,83.698,83.7367,47317.0
2023-05-12 10:40:00,86.63,86.63,86.34,86.4,60210.0,83.7657,83.7657,83.4853,83.5433,60210.0
2023-05-12 10:50:00,86.4,86.89,86.35,86.88,56438.0,83.5433,84.0171,83.4949,84.0074,56438.0
2023-05-12 11:00:00,86.89,87.27,86.89,86.93,55111.0,84.0171,84.3845,84.0171,84.0557,55111.0
2023-05-12 11:10:00,86.93,86.94,86.39,86.39,70882.0,84.0557,84.0654,83.5336,83.5336,70882.0
2023-05-12 11:20:00,86.43,86.57,86.29,86.4,32380.0,83.5723,83.7077,83.4369,83.5433,32380.0
2023-05-12 11:30:00,86.41,86.44,86.14,86.15,80085.0,83.5529,83.5819,83.2919,83.3015,80085.0
2023-05-12 11:40:00,86.11,86.19,86.0,86.12,28993.0,83.2629,83.3402,83.1565,83.2725,28993.0
2023-05-12 11:50:00,86.14,86.3,86.12,86.21,22302.0,83.2919,83.4466,83.2725,83.3596,22302.0
2023-05-12 12:00:00,86.22,86.26,85.88,85.97,23126.0,83.3692,83.4079,83.0405,83.1275,23126.0
2023-05-12 12:10:00,85.94,85.94,85.72,85.84,18629.0,83.0985,83.0985,82.8858,83.0018,18629.0
2023-05-12 12:20:00,85.83,85.83,85.57,85.58,32984.0,82.9921,82.9921,82.7407,82.7504,32984.0
2023-05-12 12:30:00,85.57,85.86,85.51,85.78,41168.0,82.7407,83.0211,82.6827,82.9438,41168.0
2023-05-12 12:40:00,85.78,85.79,85.58,85.65,29564.0,82.9438,82.9534,82.7504,82.8181,29564.0
2023-05-12 12:50:00,85.66,85.82,85.63,85.78,28527.0,82.8277,82.9824,82.7987,82.9438,28527.0
2023-05-12 13:00:00,85.78,85.94,85.69,85.94,35370.0,82.9438,83.0985,82.8567,83.0985,35370.0
2023-05-12 13:10:00,85.94,85.98,85.88,85.94,30066.0,83.0985,83.1372,83.0405,83.0985,30066.0
2023-05-12 13:20:00,85.95,86.3,85.91,86.17,30920.0,83.1082,83.4466,83.0695,83.3209,30920.0
2023-05-12 13:30:00,86.2,86.32,85.98,86.03,48496.0,83.3499,83.4659,83.1372,83.1855,48496.0
2023-05-12 13:40:00,86.01,86.06,85.78,85.8,16982.0,83.1662,83.2145,82.9438,82.9631,16982.0
2023-05-12 13:50:00,85.82,85.82,85.68,85.71,22774.0,82.9824,82.9824,82.8471,82.8761,22774.0
2023-05-12 14:00:00,85.7,85.9,85.68,85.79,26823.0,82.8664,83.0598,82.8471,82.9534,26823.0
2023-05-12 14:10:00,85.82,85.87,85.67,85.72,24588.0,82.9824,83.0308,82.8374,82.8858,24588.0
2023-05-12 14:20:00,85.73,85.93,85.65,85.83,30916.0,82.8954,83.0888,82.8181,82.9921,30916.0
2023-05-12 14:30:00,85.83,85.95,85.67,85.69,32577.0,82.9921,83.1082,82.8374,82.8567,32577.0
2023-05-12 14:40:00,85.68,85.83,85.59,85.78,29323.0,82.8471,82.9921,82.7601,82.9438,29323.0
2023-05-12 14:50:00,85.79,85.94,85.79,85.86,20851.0,82.9534,83.0985,82.9534,83.0211,20851.0
2023-05-12 15:00:00,85.86,86.0,85.77,85.96,25219.0,83.0211,83.1565,82.9341,83.1178,25219.0
2023-05-12 15:10:00,85.96,86.06,85.87,86.06,27230.0,83.1178,83.2145,83.0308,83.2145,27230.0
2023-05-12 15:20:00,86.07,86.11,85.88,85.96,34012.0,83.2242,83.2629,83.0405,83.1178,34012.0
2023-05-12 15:30:00,85.97,86.17,85.93,85.99,46042.0,83.1275,83.3209,83.0888,83.1468,46042.0
2023-05-12 15:40:00,86.0,86.03,85.84,85.92,64314.0,83.1565,83.1855,83.0018,83.0791,64314.0
2023-05-12 15:50:00,85.91,86.35,85.84,86.33,171501.0,83.0695,83.4949,83.0018,83.4756,171501.0
2023-05-15 09:30:00,86.98,87.18,86.55,87.12,63873.0,84.1041,84.2975,83.6883,84.2395,63873.0
2023-05-15 09:40:00,87.12,87.27,86.88,86.95,55546.0,84.2395,84.3845,84.0074,84.0751,55546.0
2023-05-15 09:50:00,86.97,87.46,86.97,87.16,29398.0,84.0944,84.5682,84.0944,84.2781,29398.0
2023-05-15 10:00:00,87.17,87.47,87.13,87.17,41307.0,84.2878,84.5779,84.2491,84.2878,41307.0
2023-05-15 10:10:00,87.12,87.36,87.11,87.21,26749.0,84.2395,84.4715,84.2298,84.3265,26749.0
2023-05-15 10:20:00,87.23,87.63,87.21,87.6,33821.0,84.3458,84.7326,84.3265,84.7036,33821.0
2023-05-15 10:30:00,87.55,87.68,87.43,87.49,21480.0,84.6552,84.7809,84.5392,84.5972,21480.0
2023-05-15 10:40:00,87.5,87.67,87.47,87.62,26258.0,84.6069,84.7713,84.5779,84.7229,26258.0
2023-05-15 10:50:00,87.66,88.01,87.65,87.86,37371.0,84.7616,85.1,84.7519,84.955,37371.0
2023-05-15 11:00:00,87.86,88.23,87.83,88.21,46665.0,84.955,85.3128,84.926,85.2934,46665.0
2023-05-15 11:10:00,88.22,88.26,87.92,88.09,26783.0,85.3031,85.3418,85.013,85.1774,26783.0
2023-05-15 11:20:00,88.11,88.32,87.68,88.29,68055.0,85.1967,85.3998,84.7809,85.3708,68055.0
2023-05-15 11:30:00,88.29,88.42,88.25,88.38,37043.0,85.3708,85.4965,85.3321,85.4578,37043.0
2023-05-15 11:40:00,88.39,88.42,88.1,88.14,37230.0,85.4675,85.4965,85.1871,85.2257,37230.0
2023-05-15 11:50:00,88.16,88.22,88.0,88.14,18040.0,85.2451,85.3031,85.0904,85.2257,18040.0
2023-05-15 12:00:00,88.1,88.18,87.99,88.14,15497.0,85.1871,85.2644,85.0807,85.2257,15497.0
2023-05-15 12:10:00,88.11,88.3,88.06,88.3,26329.0,85.1967,85.3804,85.1484,85.3804,26329.0
2023-05-15 12:20:00,88.3,88.45,88.28,88.42,19445.0,85.3804,85.5255,85.3611,85.4965,19445.0
2023-05-15 12:30:00,88.43,88.47,88.3,88.31,16965.0,85.5062,85.5448,85.3804,85.3901,16965.0
2023-05-15 12:40:00,88.34,88.55,88.28,88.55,11068.0,85.4191,85.6222,85.3611,85.6222,11068.0
2023-05-15 12:50:00,88.55,88.72,88.54,88.7,19685.0,85.6222,85.7866,85.6125,85.7672,19685.0
2023-05-15 13:00:00,88.7,88.97,88.69,88.97,11208.0,85.7672,86.0283,85.7576,86.0283,11208.0
2023-05-15 13:10:00,88.97,89.25,88.97,89.07,57958.0,86.0283,86.299,86.0283,86.125,57958.0
2023-05-15 13:20:00,89.08,89.09,88.83,88.85,23591.0,86.1347,86.1443,85.8929,85.9123,23591.0
2023-05-15 13:30:00,88.84,88.85,88.7,88.78,24383.0,85.9026,85.9123,85.7672,85.8446,24383.0
2023-05-15 13:40:00,88.78,88.82,88.6,88.69,26734.0,85.8446,85.8833,85.6705,85.7576,26734.0
2023-05-15 13:50:00,88.71,88.71,88.6,88.7,23311.0,85.7769,85.7769,85.6705,85.7672,23311.0
2023-05-15 14:00:00,88.74,88.74,88.59,88.67,26988.0,85.8059,85.8059,85.6609,85.7382,26988.0
2023-05-15 14:10:00,88.66,88.69,88.54,88.56,48619.0,85.7285,85.7576,85.6125,85.6319,48619.0
2023-05-15 14:20:00,88.58,88.65,88.55,88.61,25766.0,85.6512,85.7189,85.6222,85.6802,25766.0
2023-05-15 14:30:00,88.61,88.79,88.58,88.78,21727.0,85.6802,85.8542,85.6512,85.8446,21727.0
2023-05-15 14:40:00,88.76,88.86,88.74,88.78,18850.0,85.8252,85.9219,85.8059,85.8446,18850.0
2023-05-15 14:50:00,88.8,88.85,88.68,88.84,32830.0,85.8639,85.9123,85.7479,85.9026,32830.0
2023-05-15 15:00:00,88.86,89.07,88.83,89.04,34330.0,85.9219,86.125,85.8929,86.096,34330.0
2023-05-15 15:10:00,89.03,89.05,88.91,89.03,22033.0,86.0863,86.1057,85.9703,86.0863,22033.0
2023-05-15 15:20:00,89.03,89.06,88.94,89.03,20851.0,86.0863,86.1153,85.9993,86.0863,20851.0
2023-05-15 15:30:00,89.02,89.05,88.87,88.96,42857.0,86.0766,86.1057,85.9316,86.0186,42857.0
2023-05-15 15:40:00,88.96,88.97,88.76,88.84,49522.0,86.0186,86.0283,85.8252,85.9026,49522.0
2023-05-15 15:50:00,88.84,89.15,88.8,89.14,219844.0,85.9026,86.2023,85.8639,86.1927,219844.0
2023-05-16 09:30:00,94.0,94.4,92.15,93.74,788306.0,90.892,91.2788,89.1032,90.6406,788306.0
2023-05-16 09:40:00,93.62,94.45,93.1,93.12,418696.0,90.5245,91.3271,90.0217,90.0411,418696.0
2023-05-16 09:50:00,93.14,93.26,92.59,92.89,258546.0,90.0604,90.1765,89.5286,89.8187,258546.0
2023-05-16 10:00:00,92.84,93.04,92.28,92.34,248967.0,89.7703,89.9637,89.2289,89.2869,248967.0
2023-05-16 10:10:00,92.34,92.36,91.44,91.96,318887.0,89.2869,89.3062,88.4166,88.9194,318887.0
2023-05-16 10:20:00,91.98,92.05,90.96,91.29,246597.0,88.9388,89.0065,87.9525,88.2716,246597.0
2023-05-16 10:30:00,91.34,91.58,90.88,91.55,244716.0,88.3199,88.552,87.8751,88.523,244716.0
2023-05-16 10:40:00,91.56,92.18,91.52,91.97,214081.0,88.5327,89.1322,88.494,88.9291,214081.0
2023-05-16 10:50:00,91.97,92.02,91.4,91.57,143144.0,88.9291,88.9775,88.378,88.5423,143144.0
2023-05-16 11:00:00,91.64,91.99,91.64,91.73,139364.0,88.61,88.9484,88.61,88.697,139364.0
2023-05-16 11:10:00,91.7,92.09,91.7,91.94,117418.0,88.668,89.0451,88.668,88.9001,117418.0
2023-05-16 11:20:00,91.93,92.03,91.51,91.91,91387.0,88.8904,88.9871,88.4843,88.8711,91387.0
2023-05-16 11:30:00,91.93,92.0,91.42,91.52,83603.0,88.8904,88.9581,88.3973,88.494,83603.0
2023-05-16 11:40:00,91.5,91.73,91.42,91.71,74762.0,88.4746,88.697,88.3973,88.6777,74762.0
2023-05-16 11:50:00,91.73,91.79,91.15,91.18,79088.0,88.697,88.7551,88.1362,88.1652,79088.0
2023-05-16 12:00:00,91.19,91.3,90.87,91.09,117821.0,88.1749,88.2813,87.8655,88.0782,117821.0
2023-05-16 12:10:00,91.08,91.26,91.07,91.21,64589.0,88.0685,88.2426,88.0589,88.1942,64589.0
2023-05-16 12:20:00,91.22,91.37,91.13,91.37,60533.0,88.2039,88.3489,88.1169,88.3489,60533.0
2023-05-16 12:30:00,91.36,91.42,91.23,91.4,128583.0,88.3393,88.3973,88.2136,88.378,128583.0
2023-05-16 12:40:00,91.41,91.53,91.02,91.15,63827.0,88.3876,88.5037,88.0105,88.1362,63827.0
2023-05-16 12:50:00,91.14,91.32,91.14,91.26,31571.0,88.1265,88.3006,88.1265,88.2426,31571.0
2023-05-16 13:00:00,91.27,91.34,91.1,91.34,74232.0,88.2522,88.3199,88.0879,88.3199,74232.0
2023-05-16 13:10:00,91.34,91.41,91.11,91.13,78953.0,88.3199,88.3876,88.0975,88.1169,78953.0
2023-05-16 13:20:00,91.15,91.39,91.1,91.17,132828.0,88.1362,88.3683,88.0879,88.1556,132828.0
2023-05-16 13:30:00,91.21,91.36,91.2,91.26,34001.0,88.1942,88.3393,88.1846,88.2426,34001.0
2023-05-16 13:40:00,91.23,91.49,91.16,91.49,45823.0,88.2136,88.465,88.1459,88.465,45823.0
2023-05-16 13:50:00,91.48,91.7,91.43,91.68,50936.0,88.4553,88.668,88.407,88.6487,50936.0
2023-05-16 14:00:00,91.66,91.68,91.25,91.35,54532.0,88.6294,88.6487,88.2329,88.3296,54532.0
2023-05-16 14:10:00,91.35,91.57,91.28,91.53,59774.0,88.3296,88.5423,88.2619,88.5037,59774.0
2023-05-16 14:20:00,91.52,91.61,91.29,91.29,51677.0,88.494,88.581,88.2716,88.2716,51677.0
2023-05-16 14:30:00,91.29,91.35,91.24,91.34,43733.0,88.2716,88.3296,88.2232,88.3199,43733.0
2023-05-16 14:40:00,91.34,91.64,91.31,91.64,73420.0,88.3199,88.61,88.2909,88.61,73420.0
2023-05-16 14:50:00,91.63,91.98,91.6,91.8,148347.0,88.6003,88.9388,88.5713,88.7647,148347.0
2023-05-16 15:00:00,91.82,91.83,91.66,91.71,66323.0,88.7841,88.7937,88.6294,88.6777,66323.0
2023-05-16 15:10:00,91.7,91.79,91.61,91.63,64249.0,88.668,88.7551,88.581,88.6003,64249.0
2023-05-16 15:20:00,91.63,91.99,91.61,91.89,85776.0,88.6003,88.9484,88.581,88.8517,85776.0
2023-05-16 15:30:00,91.87,91.89,91.24,91.28,161495.0,88.8324,88.8517,88.2232,88.2619,161495.0
2023-05-16 15:40:00,91.29,91.52,91.28,91.43,167665.0,88.2716,88.494,88.2619,88.407,167665.0
2023-05-16 15:50:00,91.42,91.45,90.91,90.95,495602.0,88.3973,88.4263,87.9042,87.9428,495602.0
2023-05-17 09:30:00,92.01,93.08,92.01,92.88,211477.0,88.9678,90.0024,88.9678,89.809,211477.0
2023-05-17 09:40:00,92.88,93.3,92.18,92.23,132402.0,89.809,90.2151,89.1322,89.1805,132402.0
2023-05-17 09:50:00,92.26,92.29,91.74,91.84,96738.0,89.2095,89.2385,88.7067,88.8034,96738.0
2023-05-17 10:00:00,91.84,91.96,91.53,91.6,81147.0,88.8034,88.9194,88.5037,88.5713,81147.0
2023-05-17 10:10:00,91.53,91.59,91.11,91.43,72917.0,88.5037,88.5617,88.0975,88.407,72917.0
2023-05-17 10:20:00,91.44,91.69,91.32,91.67,57884.0,88.4166,88.6584,88.3006,88.639,57884.0
2023-05-17 10:30:00,91.68,91.9,91.56,91.82,52123.0,88.6487,88.8614,88.5327,88.7841,52123.0
2023-05-17 10:40:00,91.85,91.94,91.68,91.84,45254.0,88.8131,88.9001,88.6487,88.8034,45254.0
2023-05-17 10:50:00,91.85,92.13,91.76,91.92,52917.0,88.8131,89.0838,88.726,88.8808,52917.0
2023-05-17 11:00:00,91.92,92.12,91.89,92.07,50189.0,88.8808,89.0741,88.8517,89.0258,50189.0
2023-05-17 11:10:00,92.09,92.71,92.09,92.46,70187.0,89.0451,89.6446,89.0451,89.4029,70187.0
2023-05-17 11:20:00,92.46,92.94,92.46,92.86,49347.0,89.4029,89.867,89.4029,89.7897,49347.0
2023-05-17 11:30:00,92.82,93.26,92.71,93.2,95995.0,89.751,90.1765,89.6446,90.1184,95995.0
2023-05-17 11:40:00,93.25,93.47,93.19,93.37,126173.0,90.1668,90.3795,90.1088,90.2828,126173.0
2023-05-17 11:50:00,93.37,93.4,93.01,93.06,40461.0,90.2828,90.3118,89.9347,89.9831,40461.0
2023-05-17 12:00:00,93.06,93.18,92.91,92.97,37320.0,89.9831,90.0991,89.838,89.896,37320.0
2023-05-17 12:10:00,92.98,93.19,92.9,92.9,50282.0,89.9057,90.1088,89.8284,89.8284,50282.0
2023-05-17 12:20:00,92.88,93.12,92.88,93.12,33456.0,89.809,90.0411,89.809,90.0411,33456.0
2023-05-17 12:30:00,93.14,93.63,93.12,93.62,66453.0,90.0604,90.5342,90.0411,90.5245,66453.0
2023-05-17 12:40:00,93.65,93.96,93.56,93.94,50782.0,90.5536,90.8533,90.4665,90.834,50782.0
2023-05-17 12:50:00,93.93,93.95,93.48,93.61,93637.0,90.8243,90.8436,90.3892,90.5149,93637.0
2023-05-17 13:00:00,93.65,93.79,93.57,93.62,32186.0,90.5536,90.6889,90.4762,90.5245,32186.0
2023-05-17 13:10:00,93.61,93.65,93.38,93.61,56465.0,90.5149,90.5536,90.2925,90.5149,56465.0
2023-05-17 13:20:00,93.63,93.9,93.63,93.84,44194.0,90.5342,90.7953,90.5342,90.7373,44194.0
2023-05-17 13:30:00,93.84,94.03,93.78,94.02,56385.0,90.7373,90.921,90.6793,90.9113,56385.0
2023-05-17 13:40:00,94.02,94.2,93.94,94.16,57380.0,90.9113,91.0854,90.834,91.0467,57380.0
2023-05-17 13:50:00,94.17,94.18,93.93,94.01,42391.0,91.0564,91.066,90.8243,90.9017,42391.0
2023-05-17 14:00:00,94.02,94.09,93.9,94.0,57271.0,90.9113,90.979,90.7953,90.892,57271.0
2023-05-17 14:10:00,94.01,94.18,93.99,94.16,35145.0,90.9017,91.066,90.8823,91.0467,35145.0
2023-05-17 14:20:00,94.14,94.26,94.1,94.13,46064.0,91.0274,91.1434,90.9887,91.0177,46064.0
2023-05-17 14:30:00,94.13,94.28,93.96,94.2,78766.0,91.0177,91.1627,90.8533,91.0854,78766.0
2023-05-17 14:40:00,94.2,94.6,94.18,94.57,103180.0,91.0854,91.4721,91.066,91.4431,103180.0
2023-05-17 14:50:00,94.55,94.59,94.39,94.45,101441.0,91.4238,91.4625,91.2691,91.3271,101441.0
2023-05-17 15:00:00,94.46,94.68,94.36,94.62,104753.0,91.3368,91.5495,91.2401,91.4915,104753.0
2023-05-17 15:10:00,94.6,94.8,94.58,94.58,87534.0,91.4721,91.6655,91.4528,91.4528,87534.0
2023-05-17 15:20:00,94.56,94.66,94.28,94.4,80630.0,91.4335,91.5302,91.1627,91.2788,80630.0
2023-05-17 15:30:00,94.4,94.58,94.26,94.48,106412.0,91.2788,91.4528,91.1434,91.3561,106412.0
2023-05-17 15:40:00,94.47,94.71,94.44,94.69,139235.0,91.3464,91.5785,91.3174,91.5592,139235.0
2023-05-17 15:50:00,94.7,94.84,94.58,94.69,313033.0,91.5688,91.7042,91.4528,91.5592,313033.0
2023-05-18 09:30:00,94.69,94.88,94.55,94.77,101108.0,91.5592,91.7429,91.4238,91.6365,101108.0
2023-05-18 09:40:00,94.78,95.14,94.56,94.64,57380.0,91.6462,91.9943,91.4335,91.5108,57380.0
2023-05-18 09:50:00,94.61,94.62,94.21,94.58,47155.0,91.4818,91.4915,91.095,91.4528,47155.0
2023-05-18 10:00:00,94.58,95.05,94.52,94.98,61284.0,91.4528,91.9073,91.3948,91.8396,61284.0
2023-05-18 10:10:00,95.01,96.06,95.01,96.03,206145.0,91.8686,92.8839,91.8686,92.8549,206145.0
2023-05-18 10:20:00,96.05,96.13,95.8,96.05,77306.0,92.8742,92.9516,92.6325,92.8742,77306.0
2023-05-18 10:30:00,96.06,96.28,96.01,96.26,84307.0,92.8839,93.0966,92.8355,93.0773,84307.0
2023-05-18 10:40:00,96.25,96.57,96.18,96.47,148612.0,93.0676,93.377,92.9999,93.2803,148612.0
2023-05-18 10:50:00,96.46,96.74,96.37,96.73,129454.0,93.2706,93.5414,93.1836,93.5317,129454.0
2023-05-18 11:00:00,96.74,96.76,95.72,95.89,119478.0,93.5414,93.5607,92.5551,92.7195,119478.0
2023-05-18 11:10:00,95.87,95.97,95.57,95.95,84307.0,92.7002,92.7968,92.4101,92.7775,84307.0
2023-05-18 11:20:00,95.96,95.97,95.59,95.96,65360.0,92.7872,92.7968,92.4294,92.7872,65360.0
2023-05-18 11:30:00,95.95,96.2,95.91,96.04,61009.0,92.7775,93.0192,92.7388,92.8645,61009.0
2023-05-18 11:40:00,96.06,96.18,96.02,96.07,62257.0,92.8839,92.9999,92.8452,92.8935,62257.0
2023-05-18 11:50:00,96.07,96.22,95.89,96.0,82985.0,92.8935,93.0386,92.7195,92.8259,82985.0
2023-05-18 12:00:00,95.99,96.01,95.75,95.88,72968.0,92.8162,92.8355,92.5841,92.7098,72968.0
2023-05-18 12:10:00,95.87,95.87,95.3,95.68,67220.0,92.7002,92.7002,92.149,92.5164,67220.0
2023-05-18 12:20:00,95.7,95.83,95.58,95.69,39532.0,92.5358,92.6615,92.4197,92.5261,39532.0
2023-05-18 12:30:00,95.7,95.9,95.61,95.77,24375.0,92.5358,92.7292,92.4488,92.6035,24375.0
2023-05-18 12:40:00,95.79,96.02,95.79,95.96,27563.0,92.6228,92.8452,92.6228,92.7872,27563.0
2023-05-18 12:50:00,95.97,96.1,95.75,96.02,28868.0,92.7968,92.9226,92.5841,92.8452,28868.0
2023-05-18 13:00:00,96.04,96.23,96.04,96.2,17755.0,92.8645,93.0483,92.8645,93.0192,17755.0
2023-05-18 13:10:00,96.22,96.55,96.2,96.55,40978.0,93.0386,93.3577,93.0192,93.3577,40978.0
2023-05-18 13:20:00,96.54,96.76,96.39,96.4,59116.0,93.348,93.5607,93.203,93.2126,59116.0
2023-05-18 13:30:00,96.41,96.67,96.36,96.66,23115.0,93.2223,93.4737,93.174,93.464,23115.0
2023-05-18 13:40:00,96.66,96.66,96.38,96.63,45361.0,93.464,93.464,93.1933,93.435,45361.0
2023-05-18 13:50:00,96.62,96.63,96.39,96.47,26911.0,93.4254,93.435,93.203,93.2803,26911.0
2023-05-18 14:00:00,96.48,96.61,96.43,96.6,37934.0,93.29,93.4157,93.2416,93.406,37934.0
2023-05-18 14:10:00,96.61,96.81,96.48,96.81,35838.0,93.4157,93.6091,93.29,93.6091,35838.0
2023-05-18 14:20:00,96.8,97.11,96.8,97.01,51811.0,93.5994,93.8992,93.5994,93.8025,51811.0
2023-05-18 14:30:00,97.01,97.42,96.98,97.41,64115.0,93.8025,94.1989,93.7735,94.1892,64115.0
2023-05-18 14:40:00,97.41,97.75,97.34,97.73,76094.0,94.1892,94.518,94.1216,94.4987,76094.0
2023-05-18 14:50:00,97.74,97.91,97.63,97.69,118424.0,94.5083,94.6727,94.402,94.46,118424.0
2023-05-18 15:00:00,97.71,97.8,97.51,97.73,67396.0,94.4793,94.5663,94.2859,94.4987,67396.0
2023-05-18 15:10:00,97.77,98.23,97.76,98.18,137980.0,94.5373,94.9821,94.5277,94.9338,137980.0
2023-05-18 15:20:00,98.18,98.18,97.77,98.01,73162.0,94.9338,94.9338,94.5373,94.7694,73162.0
2023-05-18 15:30:00,98.02,98.56,98.02,98.53,187889.0,94.7791,95.3012,94.7791,95.2722,187889.0
2023-05-18 15:40:00,98.52,99.32,98.41,99.32,284496.0,95.2625,96.0361,95.1562,96.0361,284496.0
2023-05-18 15:50:00,99.32,99.58,99.14,99.24,529565.0,96.0361,96.2875,95.862,95.9587,529565.0
2023-05-19 09:30:00,99.51,99.99,99.38,99.74,156934.0,96.2198,96.6839,96.0941,96.4422,156934.0
2023-05-19 09:40:00,99.68,99.73,98.89,98.99,87908.0,96.3842,96.4325,95.6203,95.717,87908.0
2023-05-19 09:50:00,98.98,99.89,98.97,99.62,99157.0,95.7073,96.5872,95.6977,96.3262,99157.0
2023-05-19 10:00:00,99.62,99.8,99.26,99.38,273453.0,96.3262,96.5002,95.9781,96.0941,273453.0
2023-05-19 10:10:00,99.38,99.42,98.78,98.78,216577.0,96.0941,96.1328,95.5139,95.5139,216577.0
2023-05-19 10:20:00,98.75,99.15,98.58,99.07,140802.0,95.4849,95.8717,95.3206,95.7944,140802.0
2023-05-19 10:30:00,99.08,99.18,98.69,98.72,110725.0,95.804,95.9007,95.4269,95.4559,110725.0
2023-05-19 10:40:00,98.71,98.97,98.68,98.95,108934.0,95.4463,95.6977,95.4172,95.6783,108934.0
2023-05-19 10:50:00,98.97,99.26,98.9,99.01,110009.0,95.6977,95.9781,95.63,95.7363,110009.0
2023-05-19 11:00:00,99.01,99.08,98.46,98.46,82651.0,95.7363,95.804,95.2045,95.2045,82651.0
2023-05-19 11:10:00,98.41,98.48,97.12,97.28,291023.0,95.1562,95.2239,93.9088,94.0635,291023.0
2023-05-19 11:20:00,97.29,97.99,97.28,97.5,101285.0,94.0732,94.7501,94.0635,94.2763,101285.0
2023-05-19 11:30:00,97.43,97.53,96.7,96.76,71208.0,94.2086,94.3053,93.5027,93.5607,71208.0
2023-05-19 11:40:00,96.76,97.19,96.52,97.18,133522.0,93.5607,93.9765,93.3287,93.9668,133522.0
2023-05-19 11:50:00,97.19,97.22,96.86,96.91,54822.0,93.9765,94.0055,93.6574,93.7058,54822.0
2023-05-19 12:00:00,96.9,97.29,96.81,97.25,49862.0,93.6961,94.0732,93.6091,94.0345,49862.0
2023-05-19 12:10:00,97.26,97.39,97.07,97.28,32264.0,94.0442,94.1699,93.8605,94.0635,32264.0
2023-05-19 12:20:00,97.3,97.32,97.09,97.17,30054.0,94.0829,94.1022,93.8798,93.9572,30054.0
2023-05-19 12:30:00,97.14,97.32,96.78,97.3,33764.0,93.9282,94.1022,93.5801,94.0829,33764.0
2023-05-19 12:40:00,97.31,97.48,97.19,97.47,36056.0,94.0925,94.2569,93.9765,94.2473,36056.0
2023-05-19 12:50:00,97.48,97.55,97.38,97.52,43956.0,94.2569,94.3246,94.1602,94.2956,43956.0
2023-05-19 13:00:00,97.52,97.79,97.52,97.7,57148.0,94.2956,94.5567,94.2956,94.4696,57148.0
2023-05-19 13:10:00,97.69,97.93,97.61,97.81,36792.0,94.46,94.692,94.3826,94.576,36792.0
2023-05-19 13:20:00,97.83,98.1,97.82,98.05,58888.0,94.5953,94.8564,94.5857,94.8081,58888.0
2023-05-19 13:30:00,98.03,98.24,98.0,98.2,52315.0,94.7887,94.9918,94.7597,94.9531,52315.0
2023-05-19 13:40:00,98.2,98.31,98.15,98.18,59541.0,94.9531,95.0595,94.9048,94.9338,59541.0
2023-05-19 13:50:00,98.17,98.17,97.95,97.97,115584.0,94.9241,94.9241,94.7114,94.7307,115584.0
2023-05-19 14:00:00,97.97,98.26,97.91,98.23,66638.0,94.7307,95.0111,94.6727,94.9821,66638.0
2023-05-19 14:10:00,98.23,98.42,98.03,98.34,51257.0,94.9821,95.1658,94.7887,95.0885,51257.0
2023-05-19 14:20:00,98.32,98.46,98.09,98.1,29387.0,95.0691,95.2045,94.8468,94.8564,29387.0
2023-05-19 14:30:00,98.09,98.54,98.07,98.51,37405.0,94.8468,95.2819,94.8274,95.2529,37405.0
2023-05-19 14:40:00,98.53,98.6,98.43,98.5,62200.0,95.2722,95.3399,95.1755,95.2432,62200.0
2023-05-19 14:50:00,98.5,98.67,98.48,98.51,46990.0,95.2432,95.4076,95.2239,95.2529,46990.0
2023-05-19 15:00:00,98.5,98.55,98.27,98.5,64036.0,95.2432,95.2915,95.0208,95.2432,64036.0
2023-05-19 15:10:00,98.52,98.56,98.29,98.31,51324.0,95.2625,95.3012,95.0401,95.0595,51324.0
2023-05-19 15:20:00,98.31,98.31,98.09,98.16,136613.0,95.0595,95.0595,94.8468,94.9144,136613.0
2023-05-19 15:30:00,98.16,98.26,97.94,98.14,116996.0,94.9144,95.0111,94.7017,94.8951,116996.0
2023-05-19 15:40:00,98.14,98.25,97.95,97.98,107268.0,94.8951,95.0015,94.7114,94.7404,107268.0
2023-05-19 15:50:00,97.96,98.19,97.88,97.92,227336.0,94.7211,94.9434,94.6437,94.6824,227336.0
2023-05-22 09:30:00,98.44,99.11,98.29,98.54,53516.0,95.1852,95.833,95.0401,95.2819,53516.0
2023-05-22 09:40:00,98.62,98.75,98.31,98.45,115377.0,95.3592,95.4849,95.0595,95.1949,115377.0
2023-05-22 09:50:00,98.49,99.15,98.49,98.87,41518.0,95.2335,95.8717,95.2335,95.601,41518.0
2023-05-22 10:00:00,98.78,99.15,98.36,98.64,105961.0,95.5139,95.8717,95.1078,95.3786,105961.0
2023-05-22 10:10:00,98.63,99.2,98.54,99.03,40734.0,95.3689,95.9201,95.2819,95.7557,40734.0
2023-05-22 10:20:00,99.03,99.08,98.51,98.83,37181.0,95.7557,95.804,95.2529,95.5623,37181.0
2023-05-22 10:30:00,98.88,99.25,98.84,99.13,28878.0,95.6106,95.9684,95.572,95.8524,28878.0
2023-05-22 10:40:00,99.12,99.13,98.74,98.79,27381.0,95.8427,95.8524,95.4753,95.5236,27381.0
2023-05-22 10:50:00,98.76,99.09,98.56,99.03,32436.0,95.4946,95.8137,95.3012,95.7557,32436.0
2023-05-22 11:00:00,99.03,99.28,98.97,99.2,32718.0,95.7557,95.9974,95.6977,95.9201,32718.0
2023-05-22 11:10:00,99.18,99.18,98.87,99.0,50676.0,95.9007,95.9007,95.601,95.7267,50676.0
2023-05-22 11:20:00,98.98,99.49,98.98,99.45,40809.0,95.7073,96.2005,95.7073,96.1618,40809.0
2023-05-22 11:30:00,99.46,99.55,99.31,99.31,33490.0,96.1715,96.2585,96.0264,96.0264,33490.0
2023-05-22 11:40:00,99.29,99.54,99.29,99.37,28846.0,96.0071,96.2488,96.0071,96.0844,28846.0
2023-05-22 11:50:00,99.35,99.52,99.35,99.43,33128.0,96.0651,96.2295,96.0651,96.1424,33128.0
2023-05-22 12:00:00,99.41,99.53,99.31,99.31,25450.0,96.1231,96.2391,96.0264,96.0264,25450.0
2023-05-22 12:10:00,99.31,99.31,99.13,99.2,33102.0,96.0264,96.0264,95.8524,95.9201,33102.0
2023-05-22 12:20:00,99.2,99.21,99.01,99.04,20416.0,95.9201,95.9297,95.7363,95.7653,20416.0
2023-05-22 12:30:00,99.03,99.12,98.86,98.89,37515.0,95.7557,95.8427,95.5913,95.6203,37515.0
2023-05-22 12:40:00,98.91,98.95,98.81,98.89,28199.0,95.6396,95.6783,95.5429,95.6203,28199.0
2023-05-22 12:50:00,98.9,99.08,98.89,99.03,28141.0,95.63,95.804,95.6203,95.7557,28141.0
2023-05-22 13:00:00,99.06,99.33,99.06,99.18,38995.0,95.7847,96.0458,95.7847,95.9007,38995.0
2023-05-22 13:10:00,99.17,99.23,98.94,99.08,86540.0,95.891,95.9491,95.6686,95.804,86540.0
2023-05-22 13:20:00,99.1,99.16,99.03,99.09,20312.0,95.8234,95.8814,95.7557,95.8137,20312.0
2023-05-22 13:30:00,99.09,99.32,99.07,99.26,20551.0,95.8137,96.0361,95.7944,95.9781,20551.0
2023-05-22 13:40:00,99.28,99.46,99.26,99.44,33891.0,95.9974,96.1715,95.9781,96.1521,33891.0
2023-05-22 13:50:00,99.45,99.48,99.36,99.38,25575.0,96.1618,96.1908,96.0748,96.0941,25575.0
2023-05-22 14:00:00,99.38,99.49,99.36,99.39,36009.0,96.0941,96.2005,96.0748,96.1038,36009.0
2023-05-22 14:10:00,99.39,99.5,99.34,99.45,28057.0,96.1038,96.2101,96.0554,96.1618,28057.0
2023-05-22 14:20:00,99.43,99.75,99.4,99.75,25070.0,96.1424,96.4519,96.1134,96.4519,25070.0
2023-05-22 14:30:00,99.75,99.75,99.6,99.66,18303.0,96.4519,96.4519,96.3068,96.3648,18303.0
2023-05-22 14:40:00,99.64,99.72,99.58,99.66,37473.0,96.3455,96.4229,96.2875,96.3648,37473.0
2023-05-22 14:50:00,99.66,99.79,99.61,99.76,62628.0,96.3648,96.4905,96.3165,96.4615,62628.0
2023-05-22 15:00:00,99.75,99.95,99.73,99.92,39701.0,96.4519,96.6453,96.4325,96.6162,39701.0
2023-05-22 15:10:00,99.91,100.08,99.89,100.03,62976.0,96.6066,96.771,96.5872,96.7226,62976.0
2023-05-22 15:20:00,100.03,100.03,99.77,99.97,67588.0,96.7226,96.7226,96.4712,96.6646,67588.0
2023-05-22 15:30:00,99.98,100.02,99.57,99.8,72958.0,96.6743,96.7129,96.2778,96.5002,72958.0
2023-05-22 15:40:00,99.79,99.89,99.74,99.82,84821.0,96.4905,96.5872,96.4422,96.5196,84821.0
2023-05-22 15:50:00,99.81,99.88,99.42,99.45,205781.0,96.5099,96.5776,96.1328,96.1618,205781.0
2023-05-23 09:30:00,99.5,100.95,99.41,100.9,123217.0,96.2101,97.6122,96.1231,97.5638,123217.0
2023-05-23 09:40:00,100.79,102.28,100.78,102.24,132996.0,97.4575,98.8982,97.4478,98.8595,132996.0
2023-05-23 09:50:00,102.24,102.6,102.0,102.36,121702.0,98.8595,99.2076,98.6275,98.9756,121702.0
2023-05-23 10:00:00,102.45,102.6,101.75,101.97,68894.0,99.0626,99.2076,98.3857,98.5985,68894.0
2023-05-23 10:10:00,101.96,102.29,101.47,101.49,61365.0,98.5888,98.9079,98.115,98.1343,61365.0
2023-05-23 10:20:00,101.44,102.15,101.4,102.1,102359.0,98.086,98.7725,98.0473,98.7242,102359.0
2023-05-23 10:30:00,102.1,102.3,102.06,102.12,47993.0,98.7242,98.9176,98.6855,98.7435,47993.0
2023-05-23 10:40:00,102.12,102.44,101.87,102.44,83263.0,98.7435,99.0529,98.5018,99.0529,83263.0
2023-05-23 10:50:00,102.43,102.69,102.21,102.62,53801.0,99.0433,99.2947,98.8305,99.227,53801.0
2023-05-23 11:00:00,102.6,103.08,102.51,103.06,105292.0,99.2076,99.6718,99.1206,99.6524,105292.0
2023-05-23 11:10:00,103.07,103.3,102.94,103.19,78071.0,99.6621,99.8845,99.5364,99.7781,78071.0
2023-05-23 11:20:00,103.23,103.76,103.13,103.73,101880.0,99.8168,100.3293,99.7201,100.3003,101880.0
2023-05-23 11:30:00,103.71,103.81,103.37,103.72,109221.0,100.2809,100.3776,99.9522,100.2906,109221.0
2023-05-23 11:40:00,103.72,103.74,103.22,103.31,58045.0,100.2906,100.3099,99.8071,99.8942,58045.0
2023-05-23 11:50:00,103.36,103.54,103.28,103.53,53426.0,99.9425,100.1166,99.8652,100.1069,53426.0
2023-05-23 12:00:00,103.54,103.79,103.52,103.65,74536.0,100.1166,100.3583,100.0972,100.2229,74536.0
2023-05-23 12:10:00,103.65,103.72,103.28,103.38,95250.0,100.2229,100.2906,99.8652,99.9618,95250.0
2023-05-23 12:20:00,103.37,103.83,103.34,103.76,68892.0,99.9522,100.397,99.9232,100.3293,68892.0
2023-05-23 12:30:00,103.78,103.87,103.1,103.28,106577.0,100.3486,100.4356,99.6911,99.8652,106577.0
2023-05-23 12:40:00,103.25,103.36,103.05,103.16,47442.0,99.8361,99.9425,99.6428,99.7491,47442.0
2023-05-23 12:50:00,103.17,103.37,102.97,103.03,54659.0,99.7588,99.9522,99.5654,99.6234,54659.0
2023-05-23 13:00:00,103.09,103.29,102.99,103.28,38303.0,99.6814,99.8748,99.5847,99.8652,38303.0
2023-05-23 13:10:00,103.27,103.56,103.25,103.55,17321.0,99.8555,100.1359,99.8361,100.1262,17321.0
2023-05-23 13:20:00,103.55,103.55,103.02,103.04,36474.0,100.1262,100.1262,99.6137,99.6331,36474.0
2023-05-23 13:30:00,103.02,103.02,102.72,102.96,52434.0,99.6137,99.6137,99.3237,99.5557,52434.0
2023-05-23 13:40:00,102.97,103.12,102.48,102.5,44667.0,99.5654,99.7104,99.0916,99.1109,44667.0
2023-05-23 13:50:00,102.51,102.82,102.34,102.75,94243.0,99.1206,99.4204,98.9562,99.3527,94243.0
2023-05-23 14:00:00,102.76,103.06,102.73,102.79,45141.0,99.3623,99.6524,99.3333,99.3914,45141.0
2023-05-23 14:10:00,102.8,102.8,102.36,102.38,104815.0,99.401,99.401,98.9756,98.9949,104815.0
2023-05-23 14:20:00,102.35,102.47,102.18,102.23,63908.0,98.9659,99.0819,98.8015,98.8499,63908.0
2023-05-23 14:30:00,102.25,102.6,102.16,102.5,39224.0,98.8692,99.2076,98.7822,99.1109,39224.0
2023-05-23 14:40:00,102.5,102.75,102.38,102.75,60614.0,99.1109,99.3527,98.9949,99.3527,60614.0
2023-05-23 14:50:00,102.73,103.04,102.72,102.97,40221.0,99.3333,99.6331,99.3237,99.5654,40221.0
2023-05-23 15:00:00,102.98,103.0,102.67,102.78,77694.0,99.5751,99.5944,99.2753,99.3817,77694.0
2023-05-23 15:10:00,102.79,103.0,102.67,102.67,89059.0,99.3914,99.5944,99.2753,99.2753,89059.0
2023-05-23 15:20:00,102.64,102.87,102.6,102.73,56648.0,99.2463,99.4687,99.2076,99.3333,56648.0
2023-05-23 15:30:00,102.73,102.74,102.52,102.72,119062.0,99.3333,99.343,99.1303,99.3237,119062.0
2023-05-23 15:40:00,102.7,102.76,102.45,102.5,150633.0,99.3043,99.3623,99.0626,99.1109,150633.0
2023-05-23 15:50:00,102.5,102.55,102.12,102.13,333396.0,99.1109,99.1593,98.7435,98.7532,333396.0
2023-05-24 09:30:00,101.31,102.04,100.85,101.18,102738.0,97.9603,98.6662,97.5155,97.8346,102738.0
2023-05-24 09:40:00,101.18,101.22,100.5,100.58,73915.0,97.8346,97.8733,97.1771,97.2544,73915.0
2023-05-24 09:50:00,100.58,100.7,100.12,100.52,59113.0,97.2544,97.3705,96.8096,97.1964,59113.0
2023-05-24 10:00:00,100.51,100.63,99.8,99.8,51581.0,97.1867,97.3028,96.5002,96.5002,51581.0
2023-05-24 10:10:00,99.8,100.16,99.63,100.08,50498.0,96.5002,96.8483,96.3358,96.771,50498.0
2023-05-24 10:20:00,100.08,100.18,99.49,99.74,58909.0,96.771,96.8676,96.2005,96.4422,58909.0
2023-05-24 10:30:00,99.74,100.17,99.74,100.05,68193.0,96.4422,96.858,96.4422,96.7419,68193.0
2023-05-24 10:40:00,100.09,100.24,99.9,100.03,157750.0,96.7806,96.9257,96.5969,96.7226,157750.0
2023-05-24 10:50:00,100.02,100.35,99.91,100.19,41740.0,96.7129,97.032,96.6066,96.8773,41740.0
2023-05-24 11:00:00,100.2,100.23,99.57,99.62,32869.0,96.887,96.916,96.2778,96.3262,32869.0
2023-05-24 11:10:00,99.67,100.03,99.64,99.98,23594.0,96.3745,96.7226,96.3455,96.6743,23594.0
2023-05-24 11:20:00,99.99,100.56,99.99,100.19,25909.0,96.6839,97.2351,96.6839,96.8773,25909.0
2023-05-24 11:30:00,100.17,100.23,99.86,99.98,18374.0,96.858,96.916,96.5582,96.6743,18374.0
2023-05-24 11:40:00,100.0,100.03,99.64,99.71,23846.0,96.6936,96.7226,96.3455,96.4132,23846.0
2023-05-24 11:50:00,99.74,99.81,99.36,99.36,18768.0,96.4422,96.5099,96.0748,96.0748,18768.0
2023-05-24 12:00:00,99.4,99.5,99.28,99.36,25562.0,96.1134,96.2101,95.9974,96.0748,25562.0
2023-05-24 12:10:00,99.36,99.37,99.07,99.15,24497.0,96.0748,96.0844,95.7944,95.8717,24497.0
2023-05-24 12:20:00,99.16,99.32,99.15,99.27,16273.0,95.8814,96.0361,95.8717,95.9877,16273.0
2023-05-24 12:30:00,99.31,99.63,99.2,99.62,16379.0,96.0264,96.3358,95.9201,96.3262,16379.0
2023-05-24 12:40:00,99.63,99.7,99.43,99.5,10979.0,96.3358,96.4035,96.1424,96.2101,10979.0
2023-05-24 12:50:00,99.43,99.54,99.38,99.4,16497.0,96.1424,96.2488,96.0941,96.1134,16497.0
2023-05-24 13:00:00,99.38,99.39,99.01,99.02,25928.0,96.0941,96.1038,95.7363,95.746,25928.0
2023-05-24 13:10:00,99.02,99.17,98.78,99.12,29921.0,95.746,95.891,95.5139,95.8427,29921.0
2023-05-24 13:20:00,99.14,99.35,98.98,99.1,15943.0,95.862,96.0651,95.7073,95.8234,15943.0
2023-05-24 13:30:00,99.12,99.22,99.05,99.19,16010.0,95.8427,95.9394,95.775,95.9104,16010.0
2023-05-24 13:40:00,99.22,99.38,99.18,99.19,22488.0,95.9394,96.0941,95.9007,95.9104,22488.0
2023-05-24 13:50:00,99.21,99.25,99.09,99.16,15144.0,95.9297,95.9684,95.8137,95.8814,15144.0
2023-05-24 14:00:00,99.21,99.31,99.06,99.19,11467.0,95.9297,96.0264,95.7847,95.9104,11467.0
2023-05-24 14:10:00,99.12,99.21,99.07,99.21,16425.0,95.8427,95.9297,95.7944,95.9297,16425.0
2023-05-24 14:20:00,99.19,99.31,99.03,99.12,14012.0,95.9104,96.0264,95.7557,95.8427,14012.0
2023-05-24 14:30:00,99.12,99.22,99.04,99.18,15573.0,95.8427,95.9394,95.7653,95.9007,15573.0
2023-05-24 14:40:00,99.17,99.26,99.07,99.16,10889.0,95.891,95.9781,95.7944,95.8814,10889.0
2023-05-24 14:50:00,99.13,99.19,98.92,99.06,20873.0,95.8524,95.9104,95.6493,95.7847,20873.0
2023-05-24 15:00:00,99.04,99.24,98.94,99.17,19689.0,95.7653,95.9587,95.6686,95.891,19689.0
2023-05-24 15:10:00,99.15,99.62,99.13,99.57,25339.0,95.8717,96.3262,95.8524,96.2778,25339.0
2023-05-24 15:20:00,99.6,99.75,99.44,99.54,31892.0,96.3068,96.4519,96.1521,96.2488,31892.0
2023-05-24 15:30:00,99.53,99.94,99.53,99.72,52027.0,96.2391,96.6356,96.2391,96.4229,52027.0
2023-05-24 15:40:00,99.73,99.78,99.49,99.6,34241.0,96.4325,96.4809,96.2005,96.3068,34241.0
2023-05-24 15:50:00,99.54,99.71,99.39,99.49,138909.0,96.2488,96.4132,96.1038,96.2005,138909.0
2023-05-25 09:30:00,99.49,100.26,99.08,99.36,71821.0,96.2005,96.945,95.804,96.0748,71821.0
2023-05-25 09:40:00,99.45,99.98,99.15,99.5,35625.0,96.1618,96.6743,95.8717,96.2101,35625.0
2023-05-25 09:50:00,99.41,100.0,99.29,99.75,25023.0,96.1231,96.6936,96.0071,96.4519,25023.0
2023-05-25 10:00:00,99.75,99.96,99.2,99.2,32873.0,96.4519,96.6549,95.9201,95.9201,32873.0
2023-05-25 10:10:00,99.19,99.56,99.03,99.28,31358.0,95.9104,96.2681,95.7557,95.9974,31358.0
2023-05-25 10:20:00,99.26,99.66,99.06,99.62,39742.0,95.9781,96.3648,95.7847,96.3262,39742.0
2023-05-25 10:30:00,99.59,99.75,99.29,99.74,62629.0,96.2972,96.4519,96.0071,96.4422,62629.0
2023-05-25 10:40:00,99.74,99.88,99.62,99.7,47461.0,96.4422,96.5776,96.3262,96.4035,47461.0
2023-05-25 10:50:00,99.69,99.78,99.44,99.78,33242.0,96.3939,96.4809,96.1521,96.4809,33242.0
2023-05-25 11:00:00,99.76,99.92,99.62,99.64,32414.0,96.4615,96.6162,96.3262,96.3455,32414.0
2023-05-25 11:10:00,99.63,99.71,99.24,99.4,53108.0,96.3358,96.4132,95.9587,96.1134,53108.0
2023-05-25 11:20:00,99.35,99.45,99.23,99.3,28490.0,96.0651,96.1618,95.9491,96.0167,28490.0
2023-05-25 11:30:00,99.3,99.33,99.06,99.09,28127.0,96.0167,96.0458,95.7847,95.8137,28127.0
2023-05-25 11:40:00,99.08,99.09,98.72,99.03,40112.0,95.804,95.8137,95.4559,95.7557,40112.0
2023-05-25 11:50:00,99.0,99.45,99.0,99.45,21680.0,95.7267,96.1618,95.7267,96.1618,21680.0
2023-05-25 12:00:00,99.47,99.55,99.34,99.54,17555.0,96.1811,96.2585,96.0554,96.2488,17555.0
2023-05-25 12:10:00,99.56,99.72,99.53,99.67,23810.0,96.2681,96.4229,96.2391,96.3745,23810.0
2023-05-25 12:20:00,99.71,99.73,99.41,99.47,16451.0,96.4132,96.4325,96.1231,96.1811,16451.0
2023-05-25 12:30:00,99.49,99.66,99.33,99.66,21909.0,96.2005,96.3648,96.0458,96.3648,21909.0
2023-05-25 12:40:00,99.66,99.71,99.52,99.52,14406.0,96.3648,96.4132,96.2295,96.2295,14406.0
2023-05-25 12:50:00,99.51,99.66,99.35,99.37,16433.0,96.2198,96.3648,96.0651,96.0844,16433.0
2023-05-25 13:00:00,99.37,99.37,99.18,99.28,15365.0,96.0844,96.0844,95.9007,95.9974,15365.0
2023-05-25 13:10:00,99.28,99.64,99.16,99.58,43691.0,95.9974,96.3455,95.8814,96.2875,43691.0
2023-05-25 13:20:00,99.59,99.78,99.58,99.77,38692.0,96.2972,96.4809,96.2875,96.4712,38692.0
2023-05-25 13:30:00,99.75,99.8,99.63,99.72,17638.0,96.4519,96.5002,96.3358,96.4229,17638.0
2023-05-25 13:40:00,99.74,99.82,99.69,99.82,11629.0,96.4422,96.5196,96.3939,96.5196,11629.0
2023-05-25 13:50:00,99.83,99.9,99.71,99.84,29458.0,96.5292,96.5969,96.4132,96.5389,29458.0
2023-05-25 14:00:00,99.86,100.3,99.86,100.01,41878.0,96.5582,96.9837,96.5582,96.7033,41878.0
2023-05-25 14:10:00,100.0,100.51,99.96,100.41,55904.0,96.6936,97.1867,96.6549,97.09,55904.0
2023-05-25 14:20:00,100.44,100.54,100.29,100.29,65467.0,97.1191,97.2157,96.974,96.974,65467.0
2023-05-25 14:30:00,100.24,100.42,100.0,100.01,49814.0,96.9257,97.0997,96.6936,96.7033,49814.0
2023-05-25 14:40:00,100.0,100.19,99.9,100.09,66138.0,96.6936,96.8773,96.5969,96.7806,66138.0
2023-05-25 14:50:00,100.11,100.14,99.84,99.97,53462.0,96.8,96.829,96.5389,96.6646,53462.0
2023-05-25 15:00:00,99.99,100.24,99.98,100.24,30894.0,96.6839,96.9257,96.6743,96.9257,30894.0
2023-05-25 15:10:00,100.24,100.47,100.24,100.46,31125.0,96.9257,97.1481,96.9257,97.1384,31125.0
2023-05-25 15:20:00,100.45,100.57,100.33,100.53,36251.0,97.1287,97.2448,97.0127,97.2061,36251.0
2023-05-25 15:30:00,100.53,100.6,100.28,100.39,43875.0,97.2061,97.2738,96.9643,97.0707,43875.0
2023-05-25 15:40:00,100.38,100.4,100.2,100.22,53864.0,97.061,97.0804,96.887,96.9063,53864.0
2023-05-25 15:50:00,100.21,100.21,99.88,99.92,169937.0,96.8967,96.8967,96.5776,96.6162,169937.0
2023-05-26 09:30:00,100.48,100.87,100.03,100.14,54036.0,97.1577,97.5348,96.7226,96.829,54036.0
2023-05-26 09:40:00,100.19,100.76,100.19,100.19,22069.0,96.8773,97.4285,96.8773,96.8773,22069.0
2023-05-26 09:50:00,100.24,100.37,100.02,100.14,23688.0,96.9257,97.0514,96.7129,96.829,23688.0
2023-05-26 10:00:00,100.09,100.69,100.04,100.69,25977.0,96.7806,97.3608,96.7323,97.3608,25977.0
2023-05-26 10:10:00,100.73,100.96,100.46,100.96,94405.0,97.3995,97.6219,97.1384,97.6219,94405.0
2023-05-26 10:20:00,100.98,101.79,100.97,101.78,46501.0,97.6412,98.4244,97.6315,98.4147,46501.0
2023-05-26 10:30:00,101.8,102.21,101.62,101.92,63437.0,98.4341,98.8305,98.26,98.5501,63437.0
2023-05-26 10:40:00,101.88,101.98,101.62,101.78,43429.0,98.5114,98.6081,98.26,98.4147,43429.0
2023-05-26 10:50:00,101.7,101.82,101.38,101.38,32812.0,98.3374,98.4534,98.028,98.028,32812.0
2023-05-26 11:00:00,101.38,101.96,101.38,101.84,55969.0,98.028,98.5888,98.028,98.4728,55969.0
2023-05-26 11:10:00,101.87,101.87,101.51,101.56,11708.0,98.5018,98.5018,98.1537,98.202,11708.0
2023-05-26 11:20:00,101.57,101.63,101.37,101.44,20591.0,98.2117,98.2697,98.0183,98.086,20591.0
2023-05-26 11:30:00,101.41,101.77,101.35,101.73,24222.0,98.057,98.4051,97.999,98.3664,24222.0
2023-05-26 11:40:00,101.73,102.04,101.73,101.95,25630.0,98.3664,98.6662,98.3664,98.5791,25630.0
2023-05-26 11:50:00,101.95,102.1,101.9,102.08,21982.0,98.5791,98.7242,98.5308,98.7048,21982.0
2023-05-26 12:00:00,102.03,102.67,102.01,102.61,15935.0,98.6565,99.2753,98.6371,99.2173,15935.0
2023-05-26 12:10:00,102.62,102.67,102.28,102.4,19108.0,99.227,99.2753,98.8982,99.0142,19108.0
2023-05-26 12:20:00,102.32,102.72,102.29,102.72,35010.0,98.9369,99.3237,98.9079,99.3237,35010.0
2023-05-26 12:30:00,102.7,102.85,102.61,102.75,39629.0,99.3043,99.4494,99.2173,99.3527,39629.0
2023-05-26 12:40:00,102.74,102.78,102.38,102.45,13521.0,99.343,99.3817,98.9949,99.0626,13521.0
2023-05-26 12:50:00,102.45,102.6,102.43,102.51,29958.0,99.0626,99.2076,99.0433,99.1206,29958.0
2023-05-26 13:00:00,102.54,102.67,102.52,102.53,13551.0,99.1496,99.2753,99.1303,99.1399,13551.0
2023-05-26 13:10:00,102.53,102.56,102.28,102.44,30756.0,99.1399,99.169,98.8982,99.0529,30756.0
2023-05-26 13:20:00,102.45,102.71,102.45,102.69,36810.0,99.0626,99.314,99.0626,99.2947,36810.0
2023-05-26 13:30:00,102.7,102.91,102.7,102.74,26514.0,99.3043,99.5074,99.3043,99.343,26514.0
2023-05-26 13:40:00,102.72,102.72,102.49,102.66,55831.0,99.3237,99.3237,99.1013,99.2657,55831.0
2023-05-26 13:50:00,102.69,102.74,102.59,102.6,20637.0,99.2947,99.343,99.198,99.2076,20637.0
2023-05-26 14:00:00,102.62,102.68,102.55,102.56,42148.0,99.227,99.285,99.1593,99.169,42148.0
2023-05-26 14:10:00,102.57,102.8,102.57,102.73,24514.0,99.1786,99.401,99.1786,99.3333,24514.0
2023-05-26 14:20:00,102.74,102.83,102.69,102.8,21304.0,99.343,99.43,99.2947,99.401,21304.0
2023-05-26 14:30:00,102.81,102.87,102.77,102.8,20775.0,99.4107,99.4687,99.372,99.401,20775.0
2023-05-26 14:40:00,102.81,102.94,102.78,102.94,20681.0,99.4107,99.5364,99.3817,99.5364,20681.0
2023-05-26 14:50:00,102.95,102.96,102.65,102.69,24076.0,99.5461,99.5557,99.256,99.2947,24076.0
2023-05-26 15:00:00,102.7,102.9,102.68,102.89,37340.0,99.3043,99.4977,99.285,99.488,37340.0
2023-05-26 15:10:00,102.9,103.03,102.84,103.0,74600.0,99.4977,99.6234,99.4397,99.5944,74600.0
2023-05-26 15:20:00,103.0,103.1,102.76,102.78,86034.0,99.5944,99.6911,99.3623,99.3817,86034.0
2023-05-26 15:30:00,102.76,102.98,102.75,102.92,57511.0,99.3623,99.5751,99.3527,99.5171,57511.0
2023-05-26 15:40:00,102.9,103.07,102.81,102.99,53903.0,99.4977,99.6621,99.4107,99.5847,53903.0
2023-05-26 15:50:00,102.98,102.98,102.7,102.85,321110.0,99.5751,99.5751,99.3043,99.4494,321110.0
2023-05-30 09:30:00,103.21,104.28,103.21,103.61,79863.0,99.7975,100.8321,99.7975,100.1842,79863.0
2023-05-30 09:40:00,103.46,103.47,102.59,103.19,46146.0,100.0392,100.0489,99.198,99.7781,46146.0
2023-05-30 09:50:00,103.29,104.03,103.29,104.03,52927.0,99.8748,100.5904,99.8748,100.5904,52927.0
2023-05-30 10:00:00,104.11,104.14,103.09,103.5,50830.0,100.6677,100.6967,99.6814,100.0779,50830.0
2023-05-30 10:10:00,103.55,104.26,103.43,104.04,45711.0,100.1262,100.8127,100.0102,100.6,45711.0
2023-05-30 10:20:00,104.05,104.36,103.3,103.39,48210.0,100.6097,100.9094,99.8845,99.9715,48210.0
2023-05-30 10:30:00,103.36,103.8,103.25,103.45,43009.0,99.9425,100.368,99.8361,100.0295,43009.0
2023-05-30 10:40:00,103.45,103.69,103.36,103.55,35550.0,100.0295,100.2616,99.9425,100.1262,35550.0
2023-05-30 10:50:00,103.54,103.73,103.25,103.38,30785.0,100.1166,100.3003,99.8361,99.9618,30785.0
2023-05-30 11:00:00,103.39,103.72,103.38,103.47,28855.0,99.9715,100.2906,99.9618,100.0489,28855.0
2023-05-30 11:10:00,103.43,103.46,103.09,103.16,31042.0,100.0102,100.0392,99.6814,99.7491,31042.0
2023-05-30 11:20:00,103.16,103.16,102.68,103.0,33834.0,99.7491,99.7491,99.285,99.5944,33834.0
2023-05-30 11:30:00,103.0,103.25,102.91,103.23,14648.0,99.5944,99.8361,99.5074,99.8168,14648.0
2023-05-30 11:40:00,103.2,103.54,103.2,103.54,34779.0,99.7878,100.1166,99.7878,100.1166,34779.0
2023-05-30 11:50:00,103.56,103.9,103.46,103.85,41235.0,100.1359,100.4647,100.0392,100.4163,41235.0
2023-05-30 12:00:00,103.82,104.01,103.68,103.88,39349.0,100.3873,100.571,100.2519,100.4453,39349.0
2023-05-30 12:10:00,103.85,104.23,103.85,104.11,31926.0,100.4163,100.7837,100.4163,100.6677,31926.0
2023-05-30 12:20:00,104.11,104.17,103.97,104.05,13092.0,100.6677,100.7257,100.5323,100.6097,13092.0
2023-05-30 12:30:00,104.04,104.22,103.97,103.97,20987.0,100.6,100.7741,100.5323,100.5323,20987.0
2023-05-30 12:40:00,103.93,103.98,103.77,103.89,16339.0,100.4937,100.542,100.3389,100.455,16339.0
2023-05-30 12:50:00,103.89,104.17,103.79,104.12,17455.0,100.455,100.7257,100.3583,100.6774,17455.0
2023-05-30 13:00:00,104.16,104.22,103.99,104.01,33152.0,100.7161,100.7741,100.5517,100.571,33152.0
2023-05-30 13:10:00,104.04,104.15,103.99,104.15,23316.0,100.6,100.7064,100.5517,100.7064,23316.0
2023-05-30 13:20:00,104.15,104.35,103.91,104.02,27508.0,100.7064,100.8998,100.4743,100.5807,27508.0
2023-05-30 13:30:00,104.0,104.16,103.87,104.06,24697.0,100.5613,100.7161,100.4356,100.6194,24697.0
2023-05-30 13:40:00,104.07,104.2,103.97,104.2,32597.0,100.629,100.7547,100.5323,100.7547,32597.0
2023-05-30 13:50:00,104.2,104.22,103.82,103.97,28840.0,100.7547,100.7741,100.3873,100.5323,28840.0
2023-05-30 14:00:00,104.02,104.07,103.94,104.03,26876.0,100.5807,100.629,100.5033,100.5904,26876.0
2023-05-30 14:10:00,104.03,104.37,104.01,104.34,22345.0,100.5904,100.9191,100.571,100.8901,22345.0
2023-05-30 14:20:00,104.32,104.63,104.28,104.63,22844.0,100.8708,101.1705,100.8321,101.1705,22844.0
2023-05-30 14:30:00,104.63,104.78,104.54,104.71,58480.0,101.1705,101.3156,101.0835,101.2479,58480.0
2023-05-30 14:40:00,104.73,104.88,104.61,104.74,57452.0,101.2672,101.4122,101.1512,101.2769,57452.0
2023-05-30 14:50:00,104.75,104.8,104.56,104.56,27752.0,101.2865,101.3349,101.1028,101.1028,27752.0
2023-05-30 15:00:00,104.57,104.7,104.49,104.59,22929.0,101.1125,101.2382,101.0351,101.1318,22929.0
2023-05-30 15:10:00,104.58,104.64,104.49,104.53,38356.0,101.1222,101.1802,101.0351,101.0738,38356.0
2023-05-30 15:20:00,104.54,104.83,104.5,104.81,40579.0,101.0835,101.3639,101.0448,101.3446,40579.0
2023-05-30 15:30:00,104.82,104.95,104.73,104.91,92601.0,101.3542,101.4799,101.2672,101.4413,92601.0
2023-05-30 15:40:00,104.9,105.04,104.81,105.03,74667.0,101.4316,101.567,101.3446,101.5573,74667.0
2023-05-30 15:50:00,105.03,105.05,104.71,104.73,221929.0,101.5573,101.5766,101.2479,101.2672,221929.0
2023-05-31 09:30:00,103.6,104.69,103.57,104.0,74332.0,100.1746,101.2285,100.1456,100.5613,74332.0
2023-05-31 09:40:00,103.99,104.29,103.76,104.06,127643.0,100.5517,100.8418,100.3293,100.6194,127643.0
2023-05-31 09:50:00,104.02,104.53,103.97,104.33,84738.0,100.5807,101.0738,100.5323,100.8804,84738.0
2023-05-31 10:00:00,104.35,104.35,103.71,103.77,166452.0,100.8998,100.8998,100.2809,100.3389,166452.0
2023-05-31 10:10:00,103.76,103.84,102.81,102.81,122265.0,100.3293,100.4066,99.4107,99.4107,122265.0
2023-05-31 10:20:00,102.84,103.06,102.73,102.93,106805.0,99.4397,99.6524,99.3333,99.5267,106805.0
2023-05-31 10:30:00,102.92,103.01,102.73,102.95,170031.0,99.5171,99.6041,99.3333,99.5461,170031.0
2023-05-31 10:40:00,102.94,103.08,102.52,102.97,70980.0,99.5364,99.6718,99.1303,99.5654,70980.0
2023-05-31 10:50:00,102.95,103.08,102.67,102.99,66608.0,99.5461,99.6718,99.2753,99.5847,66608.0
2023-05-31 11:00:00,103.03,103.23,102.44,102.44,85542.0,99.6234,99.8168,99.0529,99.0529,85542.0
2023-05-31 11:10:00,102.4,102.5,102.02,102.47,57875.0,99.0142,99.1109,98.6468,99.0819,57875.0
2023-05-31 11:20:00,102.44,102.58,101.64,101.67,35008.0,99.0529,99.1883,98.2794,98.3084,35008.0
2023-05-31 11:30:00,101.7,102.03,101.7,101.98,60389.0,98.3374,98.6565,98.3374,98.6081,60389.0
2023-05-31 11:40:00,101.97,102.15,101.92,102.06,61008.0,98.5985,98.7725,98.5501,98.6855,61008.0
2023-05-31 11:50:00,102.05,102.52,101.95,102.49,64247.0,98.6758,99.1303,98.5791,99.1013,64247.0
2023-05-31 12:00:00,102.52,102.98,102.52,102.91,79684.0,99.1303,99.5751,99.1303,99.5074,79684.0
2023-05-31 12:10:00,102.9,103.06,102.59,102.84,35343.0,99.4977,99.6524,99.198,99.4397,35343.0
2023-05-31 12:20:00,102.79,103.26,102.79,103.05,29013.0,99.3914,99.8458,99.3914,99.6428,29013.0
2023-05-31 12:30:00,103.05,103.05,102.74,102.89,27124.0,99.6428,99.6428,99.343,99.488,27124.0
2023-05-31 12:40:00,102.89,103.06,102.75,103.03,30572.0,99.488,99.6524,99.3527,99.6234,30572.0
2023-05-31 12:50:00,103.05,103.05,102.64,102.93,17801.0,99.6428,99.6428,99.2463,99.5267,17801.0
2023-05-31 13:00:00,102.87,103.13,102.85,103.11,24046.0,99.4687,99.7201,99.4494,99.7008,24046.0
2023-05-31 13:10:00,103.13,103.3,103.13,103.15,21130.0,99.7201,99.8845,99.7201,99.7394,21130.0
2023-05-31 13:20:00,103.13,103.21,103.05,103.19,22891.0,99.7201,99.7975,99.6428,99.7781,22891.0
2023-05-31 13:30:00,103.22,103.31,102.95,103.31,24696.0,99.8071,99.8942,99.5461,99.8942,24696.0
2023-05-31 13:40:00,103.34,103.41,103.05,103.16,23842.0,99.9232,99.9909,99.6428,99.7491,23842.0
2023-05-31 13:50:00,103.15,103.49,103.14,103.47,28057.0,99.7394,100.0682,99.7298,100.0489,28057.0
2023-05-31 14:00:00,103.49,103.82,103.49,103.81,49550.0,100.0682,100.3873,100.0682,100.3776,49550.0
2023-05-31 14:10:00,103.83,103.99,103.69,103.84,51758.0,100.397,100.5517,100.2616,100.4066,51758.0
2023-05-31 14:20:00,103.86,104.1,103.8,103.97,53679.0,100.426,100.658,100.368,100.5323,53679.0
2023-05-31 14:30:00,103.98,104.12,103.85,104.12,35927.0,100.542,100.6774,100.4163,100.6774,35927.0
2023-05-31 14:40:00,104.13,104.23,103.91,103.94,37864.0,100.687,100.7837,100.4743,100.5033,37864.0
2023-05-31 14:50:00,103.94,104.3,103.82,104.3,76177.0,100.5033,100.8514,100.3873,100.8514,76177.0
2023-05-31 15:00:00,104.32,104.49,104.27,104.46,46291.0,100.8708,101.0351,100.8224,101.0061,46291.0
2023-05-31 15:10:00,104.46,104.75,104.33,104.34,46249.0,101.0061,101.2865,100.8804,100.8901,46249.0
2023-05-31 15:20:00,104.33,104.44,104.2,104.23,34035.0,100.8804,100.9868,100.7547,100.7837,34035.0
2023-05-31 15:30:00,104.21,104.41,104.1,104.41,47194.0,100.7644,100.9578,100.658,100.9578,47194.0
2023-05-31 15:40:00,104.4,104.68,104.31,104.47,76005.0,100.9481,101.2189,100.8611,101.0158,76005.0
2023-05-31 15:50:00,104.49,104.63,104.15,104.25,377273.0,101.0351,101.1705,100.7064,100.8031,377273.0
2023-06-01 09:30:00,105.03,105.39,104.45,104.8,59828.0,101.5573,101.9054,100.9965,101.3349,59828.0
2023-06-01 09:40:00,104.78,104.78,103.7,103.79,31218.0,101.3156,101.3156,100.2713,100.3583,31218.0
2023-06-01 09:50:00,103.81,104.0,103.69,103.95,20993.0,100.3776,100.5613,100.2616,100.513,20993.0
2023-06-01 10:00:00,103.95,104.75,103.87,104.56,42849.0,100.513,101.2865,100.4356,101.1028,42849.0
2023-06-01 10:10:00,104.63,105.3,104.62,105.3,61972.0,101.1705,101.8184,101.1608,101.8184,61972.0
2023-06-01 10:20:00,105.32,105.9,105.23,105.73,30274.0,101.8377,102.3985,101.7507,102.2341,30274.0
2023-06-01 10:30:00,105.7,105.7,105.25,105.53,36406.0,102.2051,102.2051,101.77,102.0408,36406.0
2023-06-01 10:40:00,105.53,106.04,105.53,105.78,44082.0,102.0408,102.5339,102.0408,102.2825,44082.0
2023-06-01 10:50:00,105.79,106.04,105.57,105.68,159662.0,102.2922,102.5339,102.0794,102.1858,159662.0
2023-06-01 11:00:00,105.68,106.07,105.64,105.95,30168.0,102.1858,102.5629,102.1471,102.4469,30168.0
2023-06-01 11:10:00,105.95,106.32,105.89,106.28,26091.0,102.4469,102.8046,102.3889,102.766,26091.0
2023-06-01 11:20:00,106.32,106.51,106.14,106.19,36417.0,102.8046,102.9884,102.6306,102.6789,36417.0
2023-06-01 11:30:00,106.17,106.8,106.17,106.7,35978.0,102.6596,103.2688,102.6596,103.1721,35978.0
2023-06-01 11:40:00,106.7,106.83,106.59,106.59,25586.0,103.1721,103.2978,103.0657,103.0657,25586.0
2023-06-01 11:50:00,106.66,106.69,106.28,106.46,20906.0,103.1334,103.1624,102.766,102.94,20906.0
2023-06-01 12:00:00,106.43,106.67,106.38,106.42,45090.0,102.911,103.1431,102.8627,102.9013,45090.0
2023-06-01 12:10:00,106.4,106.81,106.39,106.71,30350.0,102.882,103.2784,102.8723,103.1817,30350.0
2023-06-01 12:20:00,106.74,106.91,106.72,106.8,19307.0,103.2107,103.3751,103.1914,103.2688,19307.0
2023-06-01 12:30:00,106.8,106.9,106.63,106.65,26227.0,103.2688,103.3655,103.1044,103.1237,26227.0
2023-06-01 12:40:00,106.68,106.68,106.38,106.5,14668.0,103.1527,103.1527,102.8627,102.9787,14668.0
2023-06-01 12:50:00,106.5,106.67,106.48,106.66,12036.0,102.9787,103.1431,102.9593,103.1334,12036.0
2023-06-01 13:00:00,106.66,106.66,106.37,106.37,7273.0,103.1334,103.1334,102.853,102.853,7273.0
2023-06-01 13:10:00,106.34,106.57,106.34,106.5,21334.0,102.824,103.0464,102.824,102.9787,21334.0
2023-06-01 13:20:00,106.54,106.68,106.46,106.52,19464.0,103.0174,103.1527,102.94,102.998,19464.0
2023-06-01 13:30:00,106.5,106.62,106.4,106.4,18143.0,102.9787,103.0947,102.882,102.882,18143.0
2023-06-01 13:40:00,106.36,106.66,106.36,106.55,19657.0,102.8433,103.1334,102.8433,103.027,19657.0
2023-06-01 13:50:00,106.55,106.66,106.48,106.63,17597.0,103.027,103.1334,102.9593,103.1044,17597.0
2023-06-01 14:00:00,106.64,106.64,106.31,106.36,27700.0,103.1141,103.1141,102.795,102.8433,27700.0
2023-06-01 14:10:00,106.35,106.41,106.1,106.11,30617.0,102.8336,102.8917,102.5919,102.6016,30617.0
2023-06-01 14:20:00,106.13,106.47,106.09,106.38,27197.0,102.6209,102.9497,102.5822,102.8627,27197.0
2023-06-01 14:30:00,106.41,106.5,106.21,106.22,33858.0,102.8917,102.9787,102.6983,102.7079,33858.0
2023-06-01 14:40:00,106.22,106.42,106.22,106.28,33292.0,102.7079,102.9013,102.7079,102.766,33292.0
2023-06-01 14:50:00,106.29,106.56,106.22,106.52,24532.0,102.7756,103.0367,102.7079,102.998,24532.0
2023-06-01 15:00:00,106.52,106.64,106.48,106.48,20755.0,102.998,103.1141,102.9593,102.9593,20755.0
2023-06-01 15:10:00,106.48,106.59,106.45,106.57,29249.0,102.9593,103.0657,102.9303,103.0464,29249.0
2023-06-01 15:20:00,106.55,106.56,106.37,106.43,52587.0,103.027,103.0367,102.853,102.911,52587.0
2023-06-01 15:30:00,106.43,106.58,106.33,106.47,119839.0,102.911,103.056,102.8143,102.9497,119839.0
2023-06-01 15:40:00,106.47,106.76,106.45,106.68,74399.0,102.9497,103.2301,102.9303,103.1527,74399.0
2023-06-01 15:50:00,106.66,106.66,106.17,106.26,464853.0,103.1334,103.1334,102.6596,102.7466,464853.0
2023-06-02 09:30:00,108.34,108.9,108.16,108.58,169384.0,104.7578,105.2993,104.5838,104.9899,169384.0
2023-06-02 09:40:00,108.56,108.71,107.88,108.53,107263.0,104.9706,105.1156,104.3131,104.9416,107263.0
2023-06-02 09:50:00,108.6,109.07,108.32,108.46,87160.0,105.0093,105.4637,104.7385,104.8739,87160.0
2023-06-02 10:00:00,108.43,108.84,108.11,108.7,62556.0,104.8449,105.2413,104.5355,105.1059,62556.0
2023-06-02 10:10:00,108.73,109.1,108.63,108.96,100185.0,105.135,105.4927,105.0383,105.3573,100185.0
2023-06-02 10:20:00,109.02,109.62,108.98,109.57,64740.0,105.4154,105.9955,105.3767,105.9472,64740.0
2023-06-02 10:30:00,109.59,109.69,109.29,109.55,66319.0,105.9665,106.0632,105.6764,105.9278,66319.0
2023-06-02 10:40:00,109.52,109.7,109.29,109.5,102162.0,105.8988,106.0729,105.6764,105.8795,102162.0
2023-06-02 10:50:00,109.49,109.69,109.31,109.67,94872.0,105.8698,106.0632,105.6958,106.0439,94872.0
2023-06-02 11:00:00,109.69,109.96,109.57,109.62,81416.0,106.0632,106.3243,105.9472,105.9955,81416.0
2023-06-02 11:10:00,109.66,110.12,109.66,110.04,78566.0,106.0342,106.479,106.0342,106.4016,78566.0
2023-06-02 11:20:00,110.04,110.23,109.9,110.14,117515.0,106.4016,106.5854,106.2663,106.4983,117515.0
2023-06-02 11:30:00,110.12,110.54,110.12,110.41,48766.0,106.479,106.8851,106.479,106.7594,48766.0
2023-06-02 11:40:00,110.42,110.48,109.95,109.97,58473.0,106.7691,106.8271,106.3146,106.334,58473.0
2023-06-02 11:50:00,109.99,110.48,109.84,110.44,55511.0,106.3533,106.8271,106.2083,106.7884,55511.0
2023-06-02 12:00:00,110.45,110.54,110.32,110.48,72555.0,106.7981,106.8851,106.6724,106.8271,72555.0
2023-06-02 12:10:00,110.48,110.73,110.48,110.62,44015.0,106.8271,107.0688,106.8271,106.9625,44015.0
2023-06-02 12:20:00,110.62,110.84,110.56,110.8,44093.0,106.9625,107.1752,106.9044,107.1365,44093.0
2023-06-02 12:30:00,110.8,111.03,110.65,110.75,48742.0,107.1365,107.3589,106.9915,107.0882,48742.0
2023-06-02 12:40:00,110.74,110.74,110.4,110.6,40235.0,107.0785,107.0785,106.7497,106.9431,40235.0
2023-06-02 12:50:00,110.58,111.03,110.57,111.01,49218.0,106.9238,107.3589,106.9141,107.3396,49218.0
2023-06-02 13:00:00,111.01,111.05,110.79,110.81,38617.0,107.3396,107.3782,107.1268,107.1462,38617.0
2023-06-02 13:10:00,110.8,111.08,110.71,110.96,46013.0,107.1365,107.4073,107.0495,107.2912,46013.0
2023-06-02 13:20:00,110.99,111.32,110.97,111.3,51755.0,107.3202,107.6393,107.3009,107.62,51755.0
2023-06-02 13:30:00,111.31,111.38,111.05,111.09,70765.0,107.6296,107.6973,107.3782,107.4169,70765.0
2023-06-02 13:40:00,111.08,111.16,110.9,111.09,49589.0,107.4073,107.4846,107.2332,107.4169,49589.0
2023-06-02 13:50:00,111.09,111.12,110.77,110.88,91559.0,107.4169,107.4459,107.1075,107.2139,91559.0
2023-06-02 14:00:00,110.9,110.91,110.32,110.55,64494.0,107.2332,107.2429,106.6724,106.8948,64494.0
2023-06-02 14:10:00,110.57,110.66,110.46,110.48,70957.0,106.9141,107.0011,106.8078,106.8271,70957.0
2023-06-02 14:20:00,110.45,110.71,110.4,110.55,46698.0,106.7981,107.0495,106.7497,106.8948,46698.0
2023-06-02 14:30:00,110.57,110.59,110.36,110.36,39465.0,106.9141,106.9335,106.7111,106.7111,39465.0
2023-06-02 14:40:00,110.35,110.39,110.24,110.28,41076.0,106.7014,106.7401,106.595,106.6337,41076.0
2023-06-02 14:50:00,110.27,110.39,110.12,110.37,37414.0,106.624,106.7401,106.479,106.7207,37414.0
2023-06-02 15:00:00,110.37,110.49,110.27,110.48,51706.0,106.7207,106.8368,106.624,106.8271,51706.0
2023-06-02 15:10:00,110.46,110.49,110.21,110.3,38317.0,106.8078,106.8368,106.566,106.653,38317.0
2023-06-02 15:20:00,110.3,110.3,110.01,110.18,41223.0,106.653,106.653,106.3726,106.537,41223.0
2023-06-02 15:30:00,110.18,110.32,110.09,110.24,45301.0,106.537,106.6724,106.45,106.595,45301.0
2023-06-02 15:40:00,110.23,110.71,110.23,110.63,114019.0,106.5854,107.0495,106.5854,106.9721,114019.0
2023-06-02 15:50:00,110.61,110.76,110.43,110.48,444462.0,106.9528,107.0978,106.7787,106.8271,444462.0
2023-06-05 09:30:00,110.96,111.29,109.71,109.84,109883.0,107.2912,107.6103,106.0825,106.2083,109883.0
2023-06-05 09:40:00,109.84,109.91,109.32,109.52,45413.0,106.2083,106.2759,105.7054,105.8988,45413.0
2023-06-05 09:50:00,109.44,109.71,109.23,109.59,60835.0,105.8215,106.0825,105.6184,105.9665,60835.0
2023-06-05 10:00:00,109.61,110.1,109.1,109.34,47678.0,105.9859,106.4597,105.4927,105.7248,47678.0
2023-06-05 10:10:00,109.32,109.61,109.06,109.57,48858.0,105.7054,105.9859,105.454,105.9472,48858.0
2023-06-05 10:20:00,109.55,109.61,109.3,109.35,29815.0,105.9278,105.9859,105.6861,105.7345,29815.0
2023-06-05 10:30:00,109.34,109.67,109.31,109.51,25219.0,105.7248,106.0439,105.6958,105.8892,25219.0
2023-06-05 10:40:00,109.51,109.7,109.35,109.59,24042.0,105.8892,106.0729,105.7345,105.9665,24042.0
2023-06-05 10:50:00,109.66,109.69,109.2,109.44,45151.0,106.0342,106.0632,105.5894,105.8215,45151.0
2023-06-05 11:00:00,109.42,109.72,109.38,109.67,16193.0,105.8021,106.0922,105.7635,106.0439,16193.0
2023-06-05 11:10:00,109.61,109.69,109.47,109.59,15917.0,105.9859,106.0632,105.8505,105.9665,15917.0
2023-06-05 11:20:00,109.58,109.67,109.47,109.57,24679.0,105.9568,106.0439,105.8505,105.9472,24679.0
2023-06-05 11:30:00,109.56,109.71,109.31,109.35,35701.0,105.9375,106.0825,105.6958,105.7345,35701.0
2023-06-05 11:40:00,109.36,109.76,109.31,109.63,41806.0,105.7441,106.1309,105.6958,106.0052,41806.0
2023-06-05 11:50:00,109.65,109.72,109.44,109.5,11506.0,106.0245,106.0922,105.8215,105.8795,11506.0
2023-06-05 12:00:00,109.52,109.62,109.45,109.62,11386.0,105.8988,105.9955,105.8311,105.9955,11386.0
2023-06-05 12:10:00,109.65,109.81,109.48,109.52,14379.0,106.0245,106.1792,105.8602,105.8988,14379.0
2023-06-05 12:20:00,109.54,109.95,109.48,109.84,30934.0,105.9182,106.3146,105.8602,106.2083,30934.0
2023-06-05 12:30:00,109.85,109.86,109.61,109.74,25442.0,106.2179,106.2276,105.9859,106.1116,25442.0
2023-06-05 12:40:00,109.72,109.88,109.72,109.78,19500.0,106.0922,106.2469,106.0922,106.1502,19500.0
2023-06-05 12:50:00,109.79,109.84,109.66,109.73,28748.0,106.1599,106.2083,106.0342,106.1019,28748.0
2023-06-05 13:00:00,109.74,109.89,109.72,109.89,15734.0,106.1116,106.2566,106.0922,106.2566,15734.0
2023-06-05 13:10:00,109.88,109.91,109.66,109.84,26811.0,106.2469,106.2759,106.0342,106.2083,26811.0
2023-06-05 13:20:00,109.83,109.88,109.61,109.72,31820.0,106.1986,106.2469,105.9859,106.0922,31820.0
2023-06-05 13:30:00,109.67,109.77,109.63,109.72,39036.0,106.0439,106.1406,106.0052,106.0922,39036.0
2023-06-05 13:40:00,109.73,110.06,109.62,109.98,18367.0,106.1019,106.421,105.9955,106.3436,18367.0
2023-06-05 13:50:00,109.98,110.07,109.87,110.01,16463.0,106.3436,106.4306,106.2373,106.3726,16463.0
2023-06-05 14:00:00,110.01,110.01,109.72,109.77,12608.0,106.3726,106.3726,106.0922,106.1406,12608.0
2023-06-05 14:10:00,109.76,109.89,109.61,109.82,12503.0,106.1309,106.2566,105.9859,106.1889,12503.0
2023-06-05 14:20:00,109.85,109.85,109.48,109.69,35144.0,106.2179,106.2179,105.8602,106.0632,35144.0
2023-06-05 14:30:00,109.65,109.65,109.19,109.36,56356.0,106.0245,106.0245,105.5797,105.7441,56356.0
2023-06-05 14:40:00,109.32,109.46,109.21,109.22,19937.0,105.7054,105.8408,105.5991,105.6088,19937.0
2023-06-05 14:50:00,109.23,109.76,109.2,109.66,28663.0,105.6184,106.1309,105.5894,106.0342,28663.0
2023-06-05 15:00:00,109.73,109.81,109.48,109.48,16144.0,106.1019,106.1792,105.8602,105.8602,16144.0
2023-06-05 15:10:00,109.51,109.71,109.46,109.53,13201.0,105.8892,106.0825,105.8408,105.9085,13201.0
2023-06-05 15:20:00,109.5,109.65,109.46,109.58,17050.0,105.8795,106.0245,105.8408,105.9568,17050.0
2023-06-05 15:30:00,109.56,109.62,109.46,109.62,25014.0,105.9375,105.9955,105.8408,105.9955,25014.0
2023-06-05 15:40:00,109.6,109.69,109.49,109.54,33869.0,105.9762,106.0632,105.8698,105.9182,33869.0
2023-06-05 15:50:00,109.56,109.6,108.99,109.0,177658.0,105.9375,105.9762,105.3864,105.396,177658.0
2023-06-06 09:30:00,109.11,110.72,109.0,110.31,51631.0,105.5024,107.0592,105.396,106.6627,51631.0
2023-06-06 09:40:00,110.27,110.78,110.1,110.65,41730.0,106.624,107.1172,106.4597,106.9915,41730.0
2023-06-06 09:50:00,110.54,110.74,110.3,110.66,38031.0,106.8851,107.0785,106.653,107.0011,38031.0
2023-06-06 10:00:00,110.69,111.11,110.66,111.05,37482.0,107.0301,107.4363,107.0011,107.3782,37482.0
2023-06-06 10:10:00,111.09,111.61,111.02,111.45,61597.0,107.4169,107.9197,107.3492,107.765,61597.0
2023-06-06 10:20:00,111.5,111.72,111.33,111.61,25857.0,107.8134,108.0261,107.649,107.9197,25857.0
2023-06-06 10:30:00,111.62,111.71,111.17,111.34,37169.0,107.9294,108.0164,107.4943,107.6587,37169.0
2023-06-06 10:40:00,111.34,111.74,111.34,111.73,28837.0,107.6587,108.0454,107.6587,108.0358,28837.0
2023-06-06 10:50:00,111.73,111.87,111.52,111.77,26120.0,108.0358,108.1711,107.8327,108.0744,26120.0
2023-06-06 11:00:00,111.79,111.91,111.54,111.79,38105.0,108.0938,108.2098,107.852,108.0938,38105.0
2023-06-06 11:10:00,111.77,111.85,111.56,111.76,22110.0,108.0744,108.1518,107.8714,108.0648,22110.0
2023-06-06 11:20:00,111.78,111.88,111.55,111.84,37758.0,108.0841,108.1808,107.8617,108.1421,37758.0
2023-06-06 11:30:00,111.84,112.05,111.67,112.0,41091.0,108.1421,108.3452,107.9777,108.2968,41091.0
2023-06-06 11:40:00,112.02,112.25,111.87,112.21,21680.0,108.3162,108.5386,108.1711,108.4999,21680.0
2023-06-06 11:50:00,112.2,112.22,111.94,112.14,46822.0,108.4902,108.5096,108.2388,108.4322,46822.0
2023-06-06 12:00:00,112.13,112.22,111.62,111.78,54001.0,108.4225,108.5096,107.9294,108.0841,54001.0
2023-06-06 12:10:00,111.8,111.95,111.72,111.88,18123.0,108.1034,108.2485,108.0261,108.1808,18123.0
2023-06-06 12:20:00,111.89,111.94,111.71,111.93,79852.0,108.1905,108.2388,108.0164,108.2291,79852.0
2023-06-06 12:30:00,111.92,111.98,111.75,111.78,22614.0,108.2195,108.2775,108.0551,108.0841,22614.0
2023-06-06 12:40:00,111.77,111.96,111.74,111.76,24387.0,108.0744,108.2582,108.0454,108.0648,24387.0
2023-06-06 12:50:00,111.78,112.05,111.74,111.97,41678.0,108.0841,108.3452,108.0454,108.2678,41678.0
2023-06-06 13:00:00,111.98,112.1,111.83,112.06,76837.0,108.2775,108.3935,108.1325,108.3548,76837.0
2023-06-06 13:10:00,112.03,112.19,111.99,112.05,22332.0,108.3258,108.4806,108.2872,108.3452,22332.0
2023-06-06 13:20:00,112.0,112.09,111.87,112.07,49650.0,108.2968,108.3839,108.1711,108.3645,49650.0
2023-06-06 13:30:00,112.08,112.23,111.95,112.09,16035.0,108.3742,108.5192,108.2485,108.3839,16035.0
2023-06-06 13:40:00,112.1,112.13,112.03,112.06,14803.0,108.3935,108.4225,108.3258,108.3548,14803.0
2023-06-06 13:50:00,112.07,112.11,111.91,112.05,23575.0,108.3645,108.4032,108.2098,108.3452,23575.0
2023-06-06 14:00:00,112.09,112.2,111.88,112.15,81894.0,108.3839,108.4902,108.1808,108.4419,81894.0
2023-06-06 14:10:00,112.15,112.36,112.11,112.29,16554.0,108.4419,108.6449,108.4032,108.5772,16554.0
2023-06-06 14:20:00,112.28,112.32,112.17,112.32,12933.0,108.5676,108.6063,108.4612,108.6063,12933.0
2023-06-06 14:30:00,112.29,112.31,112.16,112.27,12442.0,108.5772,108.5966,108.4515,108.5579,12442.0
2023-06-06 14:40:00,112.26,112.35,112.23,112.28,14244.0,108.5482,108.6353,108.5192,108.5676,14244.0
2023-06-06 14:50:00,112.28,112.39,112.12,112.17,24964.0,108.5676,108.6739,108.4129,108.4612,24964.0
2023-06-06 15:00:00,112.18,112.26,112.05,112.08,17747.0,108.4709,108.5482,108.3452,108.3742,17747.0
2023-06-06 15:10:00,112.09,112.16,111.99,112.15,38376.0,108.3839,108.4515,108.2872,108.4419,38376.0
2023-06-06 15:20:00,112.16,112.33,112.14,112.28,26681.0,108.4515,108.6159,108.4322,108.5676,26681.0
2023-06-06 15:30:00,112.3,112.32,112.01,112.03,40294.0,108.5869,108.6063,108.3065,108.3258,40294.0
2023-06-06 15:40:00,112.04,112.32,111.95,112.29,90422.0,108.3355,108.6063,108.2485,108.5772,90422.0
2023-06-06 15:50:00,112.29,112.45,112.0,112.03,204972.0,108.5772,108.732,108.2968,108.3258,204972.0
2023-06-07 09:30:00,112.63,113.43,112.26,113.35,66841.0,108.906,109.6796,108.5482,109.6022,66841.0
2023-06-07 09:40:00,113.34,113.49,112.56,112.99,37707.0,109.5925,109.7376,108.8383,109.2541,37707.0
2023-06-07 09:50:00,112.99,113.26,112.77,113.21,30409.0,109.2541,109.5152,109.0414,109.4668,30409.0
2023-06-07 10:00:00,113.21,113.4,112.71,112.9,39330.0,109.4668,109.6505,108.9834,109.1671,39330.0
2023-06-07 10:10:00,112.92,113.12,112.53,112.8,31899.0,109.1864,109.3798,108.8093,109.0704,31899.0
2023-06-07 10:20:00,112.77,113.18,112.74,113.12,22667.0,109.0414,109.4378,109.0124,109.3798,22667.0
2023-06-07 10:30:00,113.17,113.29,112.72,112.98,49568.0,109.4281,109.5442,108.993,109.2444,49568.0
2023-06-07 10:40:00,112.98,113.12,112.74,113.01,63433.0,109.2444,109.3798,109.0124,109.2734,63433.0
2023-06-07 10:50:00,113.01,113.17,112.82,113.16,66510.0,109.2734,109.4281,109.0897,109.4185,66510.0
2023-06-07 11:00:00,113.16,113.57,113.13,113.45,38209.0,109.4185,109.8149,109.3895,109.6989,38209.0
2023-06-07 11:10:00,113.49,113.62,113.26,113.39,45903.0,109.7376,109.8633,109.5152,109.6409,45903.0
2023-06-07 11:20:00,113.38,113.63,113.18,113.58,33136.0,109.6312,109.8729,109.4378,109.8246,33136.0
2023-06-07 11:30:00,113.59,113.83,113.55,113.73,32703.0,109.8343,110.0663,109.7956,109.9696,32703.0
2023-06-07 11:40:00,113.74,113.86,113.47,113.86,28475.0,109.9793,110.0953,109.7182,110.0953,28475.0
2023-06-07 11:50:00,113.86,113.9,113.3,113.42,18187.0,110.0953,110.134,109.5538,109.6699,18187.0
2023-06-07 12:00:00,113.42,113.52,113.33,113.37,15375.0,109.6699,109.7666,109.5829,109.6215,15375.0
2023-06-07 12:10:00,113.29,113.53,113.26,113.42,13284.0,109.5442,109.7762,109.5152,109.6699,13284.0
2023-06-07 12:20:00,113.4,113.43,113.27,113.38,11334.0,109.6505,109.6796,109.5248,109.6312,11334.0
2023-06-07 12:30:00,113.37,113.53,113.33,113.51,12987.0,109.6215,109.7762,109.5829,109.7569,12987.0
2023-06-07 12:40:00,113.52,113.73,113.5,113.51,15863.0,109.7666,109.9696,109.7472,109.7569,15863.0
2023-06-07 12:50:00,113.51,113.78,113.46,113.78,26791.0,109.7569,110.018,109.7086,110.018,26791.0
2023-06-07 13:00:00,113.76,113.76,113.47,113.61,14329.0,109.9986,109.9986,109.7182,109.8536,14329.0
2023-06-07 13:10:00,113.64,113.86,113.46,113.52,29343.0,109.8826,110.0953,109.7086,109.7666,29343.0
2023-06-07 13:20:00,113.55,113.59,113.36,113.43,15862.0,109.7956,109.8343,109.6119,109.6796,15862.0
2023-06-07 13:30:00,113.36,113.43,113.13,113.18,46178.0,109.6119,109.6796,109.3895,109.4378,46178.0
2023-06-07 13:40:00,113.19,113.37,113.17,113.27,18802.0,109.4475,109.6215,109.4281,109.5248,18802.0
2023-06-07 13:50:00,113.22,113.34,113.11,113.3,16344.0,109.4765,109.5925,109.3701,109.5538,16344.0
2023-06-07 14:00:00,113.3,113.55,113.29,113.52,11361.0,109.5538,109.7956,109.5442,109.7666,11361.0
2023-06-07 14:10:00,113.57,113.78,113.42,113.78,11628.0,109.8149,110.018,109.6699,110.018,11628.0
2023-06-07 14:20:00,113.78,113.89,113.69,113.87,14210.0,110.018,110.1243,109.931,110.105,14210.0
2023-06-07 14:30:00,113.89,113.89,113.55,113.64,18121.0,110.1243,110.1243,109.7956,109.8826,18121.0
2023-06-07 14:40:00,113.58,113.73,113.49,113.63,26724.0,109.8246,109.9696,109.7376,109.8729,26724.0
2023-06-07 14:50:00,113.62,113.94,113.6,113.93,17761.0,109.8633,110.1727,109.8439,110.163,17761.0
2023-06-07 15:00:00,113.94,114.03,113.82,113.84,54314.0,110.1727,110.2597,110.0567,110.076,54314.0
2023-06-07 15:10:00,113.85,113.93,113.74,113.78,24205.0,110.0857,110.163,109.9793,110.018,24205.0
2023-06-07 15:20:00,113.84,113.97,113.81,113.95,36509.0,110.076,110.2017,110.047,110.1824,36509.0
2023-06-07 15:30:00,113.94,114.11,113.93,113.96,49108.0,110.1727,110.3371,110.163,110.192,49108.0
2023-06-07 15:40:00,113.98,114.1,113.93,114.03,64425.0,110.2114,110.3274,110.163,110.2597,64425.0
2023-06-07 15:50:00,114.07,114.1,113.53,113.59,207844.0,110.2984,110.3274,109.7762,109.8343,207844.0
2023-06-08 09:30:00,113.0,113.45,111.65,111.65,65615.0,109.2638,109.6989,107.9584,107.9584,65615.0
2023-06-08 09:40:00,111.66,111.81,111.09,111.64,71369.0,107.9681,108.1131,107.4169,107.9487,71369.0
2023-06-08 09:50:00,111.68,111.72,111.35,111.54,35591.0,107.9874,108.0261,107.6683,107.852,35591.0
2023-06-08 10:00:00,111.55,111.81,111.16,111.38,49081.0,107.8617,108.1131,107.4846,107.6973,49081.0
2023-06-08 10:10:00,111.42,111.7,111.27,111.64,58216.0,107.736,108.0068,107.591,107.9487,58216.0
2023-06-08 10:20:00,111.59,111.69,110.96,111.3,122648.0,107.9004,107.9971,107.2912,107.62,122648.0
2023-06-08 10:30:00,111.3,111.48,110.94,111.16,63183.0,107.62,107.794,107.2719,107.4846,63183.0
2023-06-08 10:40:00,111.19,111.31,110.98,111.03,33942.0,107.5136,107.6296,107.3106,107.3589,33942.0
2023-06-08 10:50:00,111.07,111.29,110.98,111.29,32381.0,107.3976,107.6103,107.3106,107.6103,32381.0
2023-06-08 11:00:00,111.29,111.34,110.8,110.8,28817.0,107.6103,107.6587,107.1365,107.1365,28817.0
2023-06-08 11:10:00,110.81,111.2,110.75,111.2,32270.0,107.1462,107.5233,107.0882,107.5233,32270.0
2023-06-08 11:20:00,111.16,111.39,111.1,111.3,59137.0,107.4846,107.707,107.4266,107.62,59137.0
2023-06-08 11:30:00,111.31,111.46,111.07,111.43,42466.0,107.6296,107.7747,107.3976,107.7457,42466.0
2023-06-08 11:40:00,111.44,111.57,111.17,111.23,28250.0,107.7553,107.8811,107.4943,107.5523,28250.0
2023-06-08 11:50:00,111.18,111.32,111.15,111.28,31236.0,107.5039,107.6393,107.4749,107.6006,31236.0
2023-06-08 12:00:00,111.3,111.48,111.24,111.4,13489.0,107.62,107.794,107.562,107.7167,13489.0
2023-06-08 12:10:00,111.41,111.49,111.29,111.44,11374.0,107.7263,107.8037,107.6103,107.7553,11374.0
2023-06-08 12:20:00,111.46,111.76,111.44,111.75,14473.0,107.7747,108.0648,107.7553,108.0551,14473.0
2023-06-08 12:30:00,111.71,111.73,111.47,111.47,28155.0,108.0164,108.0358,107.7844,107.7844,28155.0
2023-06-08 12:40:00,111.5,111.66,111.3,111.31,32956.0,107.8134,107.9681,107.62,107.6296,32956.0
2023-06-08 12:50:00,111.29,111.48,111.29,111.34,15160.0,107.6103,107.794,107.6103,107.6587,15160.0
2023-06-08 13:00:00,111.34,111.43,111.31,111.4,22920.0,107.6587,107.7457,107.6296,107.7167,22920.0
2023-06-08 13:10:00,111.42,111.54,111.39,111.48,24783.0,107.736,107.852,107.707,107.794,24783.0
2023-06-08 13:20:00,111.48,111.59,111.4,111.58,53807.0,107.794,107.9004,107.7167,107.8907,53807.0
2023-06-08 13:30:00,111.58,111.91,111.58,111.67,23257.0,107.8907,108.2098,107.8907,107.9777,23257.0
2023-06-08 13:40:00,111.69,111.9,111.5,111.53,24073.0,107.9971,108.2001,107.8134,107.8424,24073.0
2023-06-08 13:50:00,111.54,111.74,111.54,111.73,15092.0,107.852,108.0454,107.852,108.0358,15092.0
2023-06-08 14:00:00,111.76,111.8,111.59,111.6,27957.0,108.0648,108.1034,107.9004,107.9101,27957.0
2023-06-08 14:10:00,111.62,111.85,111.58,111.8,29989.0,107.9294,108.1518,107.8907,108.1034,29989.0
2023-06-08 14:20:00,111.8,111.92,111.66,111.89,27703.0,108.1034,108.2195,107.9681,108.1905,27703.0
2023-06-08 14:30:00,111.9,111.99,111.83,111.95,26666.0,108.2001,108.2872,108.1325,108.2485,26666.0
2023-06-08 14:40:00,111.97,112.05,111.8,111.8,27237.0,108.2678,108.3452,108.1034,108.1034,27237.0
2023-06-08 14:50:00,111.8,111.96,111.78,111.95,32036.0,108.1034,108.2582,108.0841,108.2485,32036.0
2023-06-08 15:00:00,111.96,112.06,111.86,111.94,61950.0,108.2582,108.3548,108.1615,108.2388,61950.0
2023-06-08 15:10:00,111.95,112.03,111.7,111.76,40064.0,108.2485,108.3258,108.0068,108.0648,40064.0
2023-06-08 15:20:00,111.77,111.99,111.77,111.88,33370.0,108.0744,108.2872,108.0744,108.1808,33370.0
2023-06-08 15:30:00,111.84,111.86,111.4,111.6,45518.0,108.1421,108.1615,107.7167,107.9101,45518.0
2023-06-08 15:40:00,111.62,111.71,111.5,111.55,63917.0,107.9294,108.0164,107.8134,107.8617,63917.0
2023-06-08 15:50:00,111.58,111.75,111.53,111.6,234242.0,107.8907,108.0551,107.8424,107.9101,234242.0
2023-06-09 09:30:00,112.24,112.38,110.64,111.27,60080.0,108.5289,108.6643,106.9818,107.591,60080.0
2023-06-09 09:40:00,111.32,111.44,110.7,110.81,27895.0,107.6393,107.7553,107.0398,107.1462,27895.0
2023-06-09 09:50:00,110.93,111.45,110.87,111.05,24867.0,107.2622,107.765,107.2042,107.3782,24867.0
2023-06-09 10:00:00,111.09,111.76,111.09,111.58,34758.0,107.4169,108.0648,107.4169,107.8907,34758.0
2023-06-09 10:10:00,111.68,111.77,111.44,111.64,42638.0,107.9874,108.0744,107.7553,107.9487,42638.0
2023-06-09 10:20:00,111.61,111.63,111.16,111.57,41041.0,107.9197,107.9391,107.4846,107.8811,41041.0
2023-06-09 10:30:00,111.63,111.77,111.46,111.63,42761.0,107.9391,108.0744,107.7747,107.9391,42761.0
2023-06-09 10:40:00,111.71,111.86,111.38,111.54,37804.0,108.0164,108.1615,107.6973,107.852,37804.0
2023-06-09 10:50:00,111.5,111.5,111.19,111.39,85228.0,107.8134,107.8134,107.5136,107.707,85228.0
2023-06-09 11:00:00,111.42,111.53,111.21,111.36,33686.0,107.736,107.8424,107.533,107.678,33686.0
2023-06-09 11:10:00,111.37,111.49,111.27,111.45,45937.0,107.6877,107.8037,107.591,107.765,45937.0
2023-06-09 11:20:00,111.41,111.44,111.02,111.31,64126.0,107.7263,107.7553,107.3492,107.6296,64126.0
2023-06-09 11:30:00,111.31,111.49,111.13,111.36,54600.0,107.6296,107.8037,107.4556,107.678,54600.0
2023-06-09 11:40:00,111.39,111.58,111.33,111.53,14994.0,107.707,107.8907,107.649,107.8424,14994.0
2023-06-09 11:50:00,111.53,111.53,111.3,111.39,21423.0,107.8424,107.8424,107.62,107.707,21423.0
2023-06-09 12:00:00,111.36,111.43,111.26,111.36,14077.0,107.678,107.7457,107.5813,107.678,14077.0
2023-06-09 12:10:00,111.32,111.58,111.3,111.53,16599.0,107.6393,107.8907,107.62,107.8424,16599.0
2023-06-09 12:20:00,111.52,111.55,111.34,111.41,17852.0,107.8327,107.8617,107.6587,107.7263,17852.0
2023-06-09 12:30:00,111.36,111.58,111.27,111.29,13389.0,107.678,107.8907,107.591,107.6103,13389.0
2023-06-09 12:40:00,111.28,111.28,111.05,111.2,22588.0,107.6006,107.6006,107.3782,107.5233,22588.0
2023-06-09 12:50:00,111.23,111.38,111.1,111.36,18285.0,107.5523,107.6973,107.4266,107.678,18285.0
2023-06-09 13:00:00,111.33,111.36,111.28,111.33,10327.0,107.649,107.678,107.6006,107.649,10327.0
2023-06-09 13:10:00,111.36,111.36,111.1,111.18,15206.0,107.678,107.678,107.4266,107.5039,15206.0
2023-06-09 13:20:00,111.19,111.2,111.1,111.16,13006.0,107.5136,107.5233,107.4266,107.4846,13006.0
2023-06-09 13:30:00,111.16,111.23,111.15,111.2,11474.0,107.4846,107.5523,107.4749,107.5233,11474.0
2023-06-09 13:40:00,111.22,111.33,111.17,111.18,28029.0,107.5426,107.649,107.4943,107.5039,28029.0
2023-06-09 13:50:00,111.19,111.21,111.03,111.18,16890.0,107.5136,107.533,107.3589,107.5039,16890.0
2023-06-09 14:00:00,111.18,111.18,111.04,111.09,15838.0,107.5039,107.5039,107.3686,107.4169,15838.0
2023-06-09 14:10:00,111.09,111.21,111.04,111.11,19810.0,107.4169,107.533,107.3686,107.4363,19810.0
2023-06-09 14:20:00,111.12,111.21,110.95,110.99,25085.0,107.4459,107.533,107.2816,107.3202,25085.0
2023-06-09 14:30:00,111.0,111.02,110.77,110.77,40927.0,107.3299,107.3492,107.1075,107.1075,40927.0
2023-06-09 14:40:00,110.74,111.07,110.74,111.01,27223.0,107.0785,107.3976,107.0785,107.3396,27223.0
2023-06-09 14:50:00,111.0,111.11,110.97,111.09,15954.0,107.3299,107.4363,107.3009,107.4169,15954.0
2023-06-09 15:00:00,111.1,111.38,111.04,111.27,36855.0,107.4266,107.6973,107.3686,107.591,36855.0
2023-06-09 15:10:00,111.28,111.39,111.23,111.29,18537.0,107.6006,107.707,107.5523,107.6103,18537.0
2023-06-09 15:20:00,111.29,111.33,111.19,111.29,24259.0,107.6103,107.649,107.5136,107.6103,24259.0
2023-06-09 15:30:00,111.3,111.52,111.19,111.38,58824.0,107.62,107.8327,107.5136,107.6973,58824.0
2023-06-09 15:40:00,111.36,111.55,111.34,111.5,56202.0,107.678,107.8617,107.6587,107.8134,56202.0
2023-06-09 15:50:00,111.49,111.63,111.47,111.48,123136.0,107.8037,107.9391,107.7844,107.794,123136.0
2023-06-12 09:30:00,111.12,111.46,110.75,111.27,49851.0,107.4459,107.7747,107.0882,107.591,49851.0
2023-06-12 09:40:00,111.56,111.83,111.33,111.64,13827.0,107.8714,108.1325,107.649,107.9487,13827.0
2023-06-12 09:50:00,111.67,112.36,111.65,112.16,30430.0,107.9777,108.6449,107.9584,108.4515,30430.0
2023-06-12 10:00:00,112.21,112.24,111.88,112.12,23868.0,108.4999,108.5289,108.1808,108.4129,23868.0
2023-06-12 10:10:00,112.08,112.53,112.07,112.49,24723.0,108.3742,108.8093,108.3645,108.7706,24723.0
2023-06-12 10:20:00,112.49,112.55,111.79,112.19,45432.0,108.7706,108.8286,108.0938,108.4806,45432.0
2023-06-12 10:30:00,112.09,112.16,111.56,111.65,95660.0,108.3839,108.4515,107.8714,107.9584,95660.0
2023-06-12 10:40:00,111.68,112.14,111.62,111.9,64757.0,107.9874,108.4322,107.9294,108.2001,64757.0
2023-06-12 10:50:00,111.94,112.22,111.72,112.19,57874.0,108.2388,108.5096,108.0261,108.4806,57874.0
2023-06-12 11:00:00,112.22,112.47,112.02,112.13,21713.0,108.5096,108.7513,108.3162,108.4225,21713.0
2023-06-12 11:10:00,112.09,112.58,112.06,112.37,26492.0,108.3839,108.8577,108.3548,108.6546,26492.0
2023-06-12 11:20:00,112.32,112.32,111.75,111.86,49567.0,108.6063,108.6063,108.0551,108.1615,49567.0
2023-06-12 11:30:00,111.86,111.89,111.04,111.15,71048.0,108.1615,108.1905,107.3686,107.4749,71048.0
2023-06-12 11:40:00,111.17,111.17,110.77,110.89,23271.0,107.4943,107.4943,107.1075,107.2235,23271.0
2023-06-12 11:50:00,110.85,111.13,110.81,110.98,32033.0,107.1849,107.4556,107.1462,107.3106,32033.0
2023-06-12 12:00:00,110.97,111.33,110.96,111.33,49031.0,107.3009,107.649,107.2912,107.649,49031.0
2023-06-12 12:10:00,111.34,111.55,111.24,111.51,63042.0,107.6587,107.8617,107.562,107.823,63042.0
2023-06-12 12:20:00,111.55,111.56,111.47,111.49,39856.0,107.8617,107.8714,107.7844,107.8037,39856.0
2023-06-12 12:30:00,111.52,111.7,111.48,111.61,12910.0,107.8327,108.0068,107.794,107.9197,12910.0
2023-06-12 12:40:00,111.6,111.7,111.47,111.68,10391.0,107.9101,108.0068,107.7844,107.9874,10391.0
2023-06-12 12:50:00,111.68,111.91,111.66,111.91,18326.0,107.9874,108.2098,107.9681,108.2098,18326.0
2023-06-12 13:00:00,111.9,111.94,111.71,111.84,13330.0,108.2001,108.2388,108.0164,108.1421,13330.0
2023-06-12 13:10:00,111.77,111.83,111.49,111.55,8803.0,108.0744,108.1325,107.8037,107.8617,8803.0
2023-06-12 13:20:00,111.58,111.58,111.38,111.51,20633.0,107.8907,107.8907,107.6973,107.823,20633.0
2023-06-12 13:30:00,111.49,111.49,111.22,111.27,18437.0,107.8037,107.8037,107.5426,107.591,18437.0
2023-06-12 13:40:00,111.29,111.4,111.21,111.37,16135.0,107.6103,107.7167,107.533,107.6877,16135.0
2023-06-12 13:50:00,111.37,111.37,111.17,111.32,11061.0,107.6877,107.6877,107.4943,107.6393,11061.0
2023-06-12 14:00:00,111.33,111.38,111.17,111.36,11292.0,107.649,107.6973,107.4943,107.678,11292.0
2023-06-12 14:10:00,111.34,111.48,111.34,111.36,11973.0,107.6587,107.794,107.6587,107.678,11973.0
2023-06-12 14:20:00,111.39,111.59,111.32,111.52,11133.0,107.707,107.9004,107.6393,107.8327,11133.0
2023-06-12 14:30:00,111.52,111.69,111.39,111.41,20159.0,107.8327,107.9971,107.707,107.7263,20159.0
2023-06-12 14:40:00,111.43,111.74,111.43,111.74,10397.0,107.7457,108.0454,107.7457,108.0454,10397.0
2023-06-12 14:50:00,111.72,111.8,111.67,111.72,14366.0,108.0261,108.1034,107.9777,108.0261,14366.0
2023-06-12 15:00:00,111.75,111.87,111.68,111.81,15532.0,108.0551,108.1711,107.9874,108.1131,15532.0
2023-06-12 15:10:00,111.8,112.15,111.78,112.09,19525.0,108.1034,108.4419,108.0841,108.3839,19525.0
2023-06-12 15:20:00,112.09,112.12,111.95,112.02,16608.0,108.3839,108.4129,108.2485,108.3162,16608.0
2023-06-12 15:30:00,112.03,112.11,111.89,111.91,40157.0,108.3258,108.4032,108.1905,108.2098,40157.0
2023-06-12 15:40:00,111.94,111.98,111.77,111.84,39236.0,108.2388,108.2775,108.0744,108.1421,39236.0
2023-06-12 15:50:00,111.85,111.92,111.73,111.84,137615.0,108.1518,108.2195,108.0358,108.1421,137615.0
2023-06-13 09:30:00,111.89,112.72,111.33,112.72,53393.0,108.1905,108.993,107.649,108.993,53393.0
2023-06-13 09:40:00,112.69,113.59,112.64,113.17,45303.0,108.964,109.8343,108.9157,109.4281,45303.0
2023-06-13 09:50:00,113.16,113.24,112.86,112.96,26468.0,109.4185,109.4958,109.1284,109.2251,26468.0
2023-06-13 10:00:00,112.96,113.59,112.83,113.47,36363.0,109.2251,109.8343,109.0994,109.7182,36363.0
2023-06-13 10:10:00,113.45,113.49,112.71,112.84,30728.0,109.6989,109.7376,108.9834,109.1091,30728.0
2023-06-13 10:20:00,112.86,113.19,112.81,113.19,27644.0,109.1284,109.4475,109.0801,109.4475,27644.0
2023-06-13 10:30:00,113.27,113.27,112.7,112.74,25673.0,109.5248,109.5248,108.9737,109.0124,25673.0
2023-06-13 10:40:00,112.72,113.0,112.62,112.97,34482.0,108.993,109.2638,108.8963,109.2348,34482.0
2023-06-13 10:50:00,112.98,113.02,112.39,112.48,23763.0,109.2444,109.2831,108.6739,108.761,23763.0
2023-06-13 11:00:00,112.49,112.7,112.31,112.35,24093.0,108.7706,108.9737,108.5966,108.6353,24093.0
2023-06-13 11:10:00,112.38,112.68,112.29,112.45,28773.0,108.6643,108.9543,108.5772,108.732,28773.0
2023-06-13 11:20:00,112.51,112.85,112.46,112.78,13260.0,108.79,109.1187,108.7416,109.051,13260.0
2023-06-13 11:30:00,112.78,112.9,112.55,112.57,18162.0,109.051,109.1671,108.8286,108.848,18162.0
2023-06-13 11:40:00,112.61,112.77,112.53,112.68,12483.0,108.8867,109.0414,108.8093,108.9543,12483.0
2023-06-13 11:50:00,112.68,112.87,112.63,112.75,12645.0,108.9543,109.1381,108.906,109.022,12645.0
2023-06-13 12:00:00,112.69,113.15,112.55,113.1,18933.0,108.964,109.4088,108.8286,109.3605,18933.0
2023-06-13 12:10:00,113.09,113.56,113.09,113.56,43115.0,109.3508,109.8053,109.3508,109.8053,43115.0
2023-06-13 12:20:00,113.57,113.59,113.27,113.34,15741.0,109.8149,109.8343,109.5248,109.5925,15741.0
2023-06-13 12:30:00,113.3,113.46,113.22,113.22,22268.0,109.5538,109.7086,109.4765,109.4765,22268.0
2023-06-13 12:40:00,113.23,113.41,113.05,113.1,121037.0,109.4862,109.6602,109.3121,109.3605,121037.0
2023-06-13 12:50:00,113.06,113.23,113.03,113.06,35448.0,109.3218,109.4862,109.2928,109.3218,35448.0
2023-06-13 13:00:00,113.08,113.25,113.0,113.11,63944.0,109.3411,109.5055,109.2638,109.3701,63944.0
2023-06-13 13:10:00,113.13,113.5,113.01,113.45,66020.0,109.3895,109.7472,109.2734,109.6989,66020.0
2023-06-13 13:20:00,113.45,113.65,113.41,113.6,42812.0,109.6989,109.8923,109.6602,109.8439,42812.0
2023-06-13 13:30:00,113.59,113.8,113.54,113.79,24689.0,109.8343,110.0373,109.7859,110.0276,24689.0
2023-06-13 13:40:00,113.81,114.12,113.81,113.95,52076.0,110.047,110.3467,110.047,110.1824,52076.0
2023-06-13 13:50:00,113.92,113.95,113.25,113.49,40905.0,110.1534,110.1824,109.5055,109.7376,40905.0
2023-06-13 14:00:00,113.47,113.53,113.15,113.16,12034.0,109.7182,109.7762,109.4088,109.4185,12034.0
2023-06-13 14:10:00,113.18,113.39,113.13,113.39,16260.0,109.4378,109.6409,109.3895,109.6409,16260.0
2023-06-13 14:20:00,113.44,113.5,113.22,113.22,13623.0,109.6892,109.7472,109.4765,109.4765,13623.0
2023-06-13 14:30:00,113.21,113.23,113.02,113.15,14292.0,109.4668,109.4862,109.2831,109.4088,14292.0
2023-06-13 14:40:00,113.23,113.57,112.99,113.36,57710.0,109.4862,109.8149,109.2541,109.6119,57710.0
2023-06-13 14:50:00,113.39,113.52,113.22,113.5,32879.0,109.6409,109.7666,109.4765,109.7472,32879.0
2023-06-13 15:00:00,113.52,113.58,113.14,113.55,36013.0,109.7666,109.8246,109.3991,109.7956,36013.0
2023-06-13 15:10:00,113.57,113.59,113.41,113.44,18428.0,109.8149,109.8343,109.6602,109.6892,18428.0
2023-06-13 15:20:00,113.44,113.56,113.41,113.51,17579.0,109.6892,109.8053,109.6602,109.7569,17579.0
2023-06-13 15:30:00,113.52,113.66,113.43,113.53,31892.0,109.7666,109.9019,109.6796,109.7762,31892.0
2023-06-13 15:40:00,113.54,113.59,113.22,113.3,36169.0,109.7859,109.8343,109.4765,109.5538,36169.0
2023-06-13 15:50:00,113.29,113.67,113.24,113.65,204555.0,109.5442,109.9116,109.4958,109.8923,204555.0
2023-06-14 09:30:00,114.0,114.37,113.62,113.94,59602.0,110.2307,110.5885,109.8633,110.1727,59602.0
2023-06-14 09:40:00,113.91,114.36,113.63,113.63,16595.0,110.1437,110.5788,109.8729,109.8729,16595.0
2023-06-14 09:50:00,113.62,114.07,113.62,113.99,57912.0,109.8633,110.2984,109.8633,110.221,57912.0
2023-06-14 10:00:00,114.02,114.27,113.91,114.23,60098.0,110.25,110.4918,110.1437,110.4531,60098.0
2023-06-14 10:10:00,114.17,114.27,114.08,114.16,20883.0,110.3951,110.4918,110.3081,110.3854,20883.0
2023-06-14 10:20:00,114.13,114.44,114.11,114.24,56708.0,110.3564,110.6562,110.3371,110.4628,56708.0
2023-06-14 10:30:00,114.23,114.54,114.22,114.44,20495.0,110.4531,110.7529,110.4434,110.6562,20495.0
2023-06-14 10:40:00,114.4,114.63,114.25,114.6,14712.0,110.6175,110.8399,110.4724,110.8109,14712.0
2023-06-14 10:50:00,114.57,114.91,114.57,114.86,38932.0,110.7819,111.1106,110.7819,111.0623,38932.0
2023-06-14 11:00:00,114.88,114.88,114.49,114.49,23205.0,111.0816,111.0816,110.7045,110.7045,23205.0
2023-06-14 11:10:00,114.56,114.82,114.49,114.58,25993.0,110.7722,111.0236,110.7045,110.7915,25993.0
2023-06-14 11:20:00,114.56,114.71,114.49,114.52,12048.0,110.7722,110.9172,110.7045,110.7335,12048.0
2023-06-14 11:30:00,114.52,114.64,114.45,114.59,16327.0,110.7335,110.8495,110.6658,110.8012,16327.0
2023-06-14 11:40:00,114.6,114.78,114.59,114.66,7007.0,110.8109,110.9849,110.8012,110.8689,7007.0
2023-06-14 11:50:00,114.64,114.71,114.42,114.46,13247.0,110.8495,110.9172,110.6368,110.6755,13247.0
2023-06-14 12:00:00,114.39,114.44,114.12,114.31,16617.0,110.6078,110.6562,110.3467,110.5305,16617.0
2023-06-14 12:10:00,114.31,114.45,114.23,114.45,17044.0,110.5305,110.6658,110.4531,110.6658,17044.0
2023-06-14 12:20:00,114.43,114.52,114.25,114.5,24277.0,110.6465,110.7335,110.4724,110.7142,24277.0
2023-06-14 12:30:00,114.48,114.56,114.4,114.45,13835.0,110.6948,110.7722,110.6175,110.6658,13835.0
2023-06-14 12:40:00,114.45,114.66,114.35,114.45,104622.0,110.6658,110.8689,110.5691,110.6658,104622.0
2023-06-14 12:50:00,114.45,114.46,114.18,114.4,7748.0,110.6658,110.6755,110.4048,110.6175,7748.0
2023-06-14 13:00:00,114.41,114.53,114.28,114.51,13997.0,110.6271,110.7432,110.5014,110.7238,13997.0
2023-06-14 13:10:00,114.5,114.53,114.3,114.38,70492.0,110.7142,110.7432,110.5208,110.5981,70492.0
2023-06-14 13:20:00,114.33,114.33,114.06,114.21,34842.0,110.5498,110.5498,110.2887,110.4338,34842.0
2023-06-14 13:30:00,114.18,114.3,114.08,114.28,28534.0,110.4048,110.5208,110.3081,110.5014,28534.0
2023-06-14 13:40:00,114.28,114.45,114.15,114.22,24100.0,110.5014,110.6658,110.3757,110.4434,24100.0
2023-06-14 13:50:00,114.21,114.46,114.08,114.38,44799.0,110.4338,110.6755,110.3081,110.5981,44799.0
2023-06-14 14:00:00,114.03,114.1,112.33,112.63,46733.0,110.2597,110.3274,108.6159,108.906,46733.0
2023-06-14 14:10:00,112.62,112.87,112.1,112.17,21549.0,108.8963,109.1381,108.3935,108.4612,21549.0
2023-06-14 14:20:00,112.14,112.32,111.68,111.9,28300.0,108.4322,108.6063,107.9874,108.2001,28300.0
2023-06-14 14:30:00,111.81,112.14,111.74,111.93,22410.0,108.1131,108.4322,108.0454,108.2291,22410.0
2023-06-14 14:40:00,111.9,112.55,111.9,112.46,16928.0,108.2001,108.8286,108.2001,108.7416,16928.0
2023-06-14 14:50:00,112.56,112.7,111.95,111.97,40006.0,108.8383,108.9737,108.2485,108.2678,40006.0
2023-06-14 15:00:00,112.02,112.91,112.02,112.78,24127.0,108.3162,109.1767,108.3162,109.051,24127.0
2023-06-14 15:10:00,112.72,112.72,111.93,112.17,22341.0,108.993,108.993,108.2291,108.4612,22341.0
2023-06-14 15:20:00,112.11,112.56,112.05,112.33,25223.0,108.4032,108.8383,108.3452,108.6159,25223.0
2023-06-14 15:30:00,112.33,112.48,112.11,112.43,22416.0,108.6159,108.761,108.4032,108.7126,22416.0
2023-06-14 15:40:00,112.47,112.52,112.08,112.16,40603.0,108.7513,108.7996,108.3742,108.4515,40603.0
2023-06-14 15:50:00,112.12,112.37,111.95,112.32,146495.0,108.4129,108.6546,108.2485,108.6063,146495.0
2023-06-15 09:30:00,111.11,111.23,110.16,110.36,110167.0,107.4363,107.5523,106.5177,106.7111,110167.0
2023-06-15 09:40:00,110.28,110.37,108.56,109.42,185709.0,106.6337,106.7207,104.9706,105.8021,185709.0
2023-06-15 09:50:00,109.44,110.02,109.42,109.81,70648.0,105.8215,106.3823,105.8021,106.1792,70648.0
2023-06-15 10:00:00,109.93,110.57,109.82,109.89,114505.0,106.2953,106.9141,106.1889,106.2566,114505.0
2023-06-15 10:10:00,109.84,109.93,109.49,109.71,69200.0,106.2083,106.2953,105.8698,106.0825,69200.0
2023-06-15 10:20:00,109.71,110.18,109.45,110.01,63292.0,106.0825,106.537,105.8311,106.3726,63292.0
2023-06-15 10:30:00,110.0,110.02,109.71,109.89,35525.0,106.363,106.3823,106.0825,106.2566,35525.0
2023-06-15 10:40:00,109.88,110.59,109.85,110.36,22804.0,106.2469,106.9335,106.2179,106.7111,22804.0
2023-06-15 10:50:00,110.37,110.42,110.11,110.37,22772.0,106.7207,106.7691,106.4693,106.7207,22772.0
2023-06-15 11:00:00,110.4,110.7,110.29,110.7,20047.0,106.7497,107.0398,106.6434,107.0398,20047.0
2023-06-15 11:10:00,110.7,111.03,110.6,110.84,30241.0,107.0398,107.3589,106.9431,107.1752,30241.0
2023-06-15 11:20:00,110.86,111.19,110.85,111.16,20644.0,107.1945,107.5136,107.1849,107.4846,20644.0
2023-06-15 11:30:00,111.14,111.18,110.84,111.05,40049.0,107.4653,107.5039,107.1752,107.3782,40049.0
2023-06-15 11:40:00,111.04,111.04,110.73,110.82,26475.0,107.3686,107.3686,107.0688,107.1558,26475.0
2023-06-15 11:50:00,110.79,111.0,110.67,110.7,22759.0,107.1268,107.3299,107.0108,107.0398,22759.0
2023-06-15 12:00:00,110.65,110.89,110.56,110.89,11187.0,106.9915,107.2235,106.9044,107.2235,11187.0
2023-06-15 12:10:00,110.87,111.04,110.78,111.04,16039.0,107.2042,107.3686,107.1172,107.3686,16039.0
2023-06-15 12:20:00,111.06,111.16,110.95,111.0,16539.0,107.3879,107.4846,107.2816,107.3299,16539.0
2023-06-15 12:30:00,111.02,111.31,110.99,111.26,20968.0,107.3492,107.6296,107.3202,107.5813,20968.0
2023-06-15 12:40:00,111.27,111.38,111.07,111.18,10852.0,107.591,107.6973,107.3976,107.5039,10852.0
2023-06-15 12:50:00,111.13,111.33,111.09,111.26,9922.0,107.4556,107.649,107.4169,107.5813,9922.0
2023-06-15 13:00:00,111.27,111.33,110.94,110.96,11747.0,107.591,107.649,107.2719,107.2912,11747.0
2023-06-15 13:10:00,110.96,111.0,110.42,110.47,55185.0,107.2912,107.3299,106.7691,106.8174,55185.0
2023-06-15 13:20:00,110.48,110.53,110.31,110.45,42249.0,106.8271,106.8754,106.6627,106.7981,42249.0
2023-06-15 13:30:00,110.45,110.81,110.42,110.65,25218.0,106.7981,107.1462,106.7691,106.9915,25218.0
2023-06-15 13:40:00,110.68,110.9,110.66,110.9,17070.0,107.0205,107.2332,107.0011,107.2332,17070.0
2023-06-15 13:50:00,110.89,111.03,110.75,110.98,24587.0,107.2235,107.3589,107.0882,107.3106,24587.0
2023-06-15 14:00:00,111.0,111.4,110.95,111.33,25895.0,107.3299,107.7167,107.2816,107.649,25895.0
2023-06-15 14:10:00,111.34,111.47,111.17,111.23,18772.0,107.6587,107.7844,107.4943,107.5523,18772.0
2023-06-15 14:20:00,111.21,111.21,111.03,111.14,14077.0,107.533,107.533,107.3589,107.4653,14077.0
2023-06-15 14:30:00,111.11,111.35,111.09,111.23,17352.0,107.4363,107.6683,107.4169,107.5523,17352.0
2023-06-15 14:40:00,111.25,111.43,111.25,111.32,11706.0,107.5716,107.7457,107.5716,107.6393,11706.0
2023-06-15 14:50:00,111.32,111.69,111.32,111.62,16880.0,107.6393,107.9971,107.6393,107.9294,16880.0
2023-06-15 15:00:00,111.62,111.74,111.45,111.73,18398.0,107.9294,108.0454,107.765,108.0358,18398.0
2023-06-15 15:10:00,111.72,112.01,111.67,111.83,24658.0,108.0261,108.3065,107.9777,108.1325,24658.0
2023-06-15 15:20:00,111.82,111.91,111.7,111.9,20796.0,108.1228,108.2098,108.0068,108.2001,20796.0
2023-06-15 15:30:00,111.91,112.09,111.83,111.93,33979.0,108.2098,108.3839,108.1325,108.2291,33979.0
2023-06-15 15:40:00,111.94,112.04,111.73,111.75,58333.0,108.2388,108.3355,108.0358,108.0551,58333.0
2023-06-15 15:50:00,111.77,111.87,111.53,111.67,180753.0,108.0744,108.1711,107.8424,107.9777,180753.0
2023-06-16 09:30:00,112.02,112.24,110.65,110.89,402549.0,108.3162,108.5289,106.9915,107.2235,402549.0
2023-06-16 09:40:00,110.96,111.23,109.56,110.16,88426.0,107.2912,107.5523,105.9375,106.5177,88426.0
2023-06-16 09:50:00,110.26,110.91,110.25,110.65,47224.0,106.6144,107.2429,106.6047,106.9915,47224.0
2023-06-16 10:00:00,110.73,111.11,110.6,110.87,48425.0,107.0688,107.4363,106.9431,107.2042,48425.0
2023-06-16 10:10:00,110.88,110.98,110.15,110.16,51352.0,107.2139,107.3106,106.508,106.5177,51352.0
2023-06-16 10:20:00,110.15,110.36,109.85,110.31,95299.0,106.508,106.7111,106.2179,106.6627,95299.0
2023-06-16 10:30:00,110.31,110.68,110.13,110.67,28408.0,106.6627,107.0205,106.4887,107.0108,28408.0
2023-06-16 10:40:00,110.64,110.67,110.09,110.38,27124.0,106.9818,107.0108,106.45,106.7304,27124.0
2023-06-16 10:50:00,110.35,110.81,110.35,110.63,13583.0,106.7014,107.1462,106.7014,106.9721,13583.0
2023-06-16 11:00:00,110.61,110.96,110.48,110.96,14392.0,106.9528,107.2912,106.8271,107.2912,14392.0
2023-06-16 11:10:00,110.96,111.3,110.96,111.05,30882.0,107.2912,107.62,107.2912,107.3782,30882.0
2023-06-16 11:20:00,111.04,111.14,110.79,110.96,15601.0,107.3686,107.4653,107.1268,107.2912,15601.0
2023-06-16 11:30:00,110.95,111.01,110.53,110.55,12336.0,107.2816,107.3396,106.8754,106.8948,12336.0
2023-06-16 11:40:00,110.57,110.79,110.57,110.77,18713.0,106.9141,107.1268,106.9141,107.1075,18713.0
2023-06-16 11:50:00,110.8,110.99,110.73,110.99,7633.0,107.1365,107.3202,107.0688,107.3202,7633.0
2023-06-16 12:00:00,111.03,111.07,110.88,110.89,12212.0,107.3589,107.3976,107.2139,107.2235,12212.0
2023-06-16 12:10:00,110.92,111.14,110.89,111.08,8649.0,107.2525,107.4653,107.2235,107.4073,8649.0
2023-06-16 12:20:00,111.05,111.17,111.0,111.12,10600.0,107.3782,107.4943,107.3299,107.4459,10600.0
2023-06-16 12:30:00,111.11,111.13,110.96,111.09,5308.0,107.4363,107.4556,107.2912,107.4169,5308.0
2023-06-16 12:40:00,111.08,111.11,111.0,111.1,6045.0,107.4073,107.4363,107.3299,107.4266,6045.0
2023-06-16 12:50:00,111.1,111.16,111.03,111.08,15007.0,107.4266,107.4846,107.3589,107.4073,15007.0
2023-06-16 13:00:00,111.08,111.08,110.7,110.74,10736.0,107.4073,107.4073,107.0398,107.0785,10736.0
2023-06-16 13:10:00,110.72,110.72,110.52,110.66,14983.0,107.0592,107.0592,106.8658,107.0011,14983.0
2023-06-16 13:20:00,110.64,110.66,110.54,110.55,12210.0,106.9818,107.0011,106.8851,106.8948,12210.0
2023-06-16 13:30:00,110.57,110.59,110.41,110.44,8535.0,106.9141,106.9335,106.7594,106.7884,8535.0
2023-06-16 13:40:00,110.5,110.73,110.48,110.6,8963.0,106.8464,107.0688,106.8271,106.9431,8963.0
2023-06-16 13:50:00,110.66,110.94,110.66,110.92,23221.0,107.0011,107.2719,107.0011,107.2525,23221.0
2023-06-16 14:00:00,110.87,110.87,110.68,110.72,16510.0,107.2042,107.2042,107.0205,107.0592,16510.0
2023-06-16 14:10:00,110.73,110.73,110.46,110.59,16611.0,107.0688,107.0688,106.8078,106.9335,16611.0
2023-06-16 14:20:00,110.55,110.55,110.38,110.51,34257.0,106.8948,106.8948,106.7304,106.8561,34257.0
2023-06-16 14:30:00,110.5,110.5,110.25,110.39,19415.0,106.8464,106.8464,106.6047,106.7401,19415.0
2023-06-16 14:40:00,110.34,110.34,110.23,110.25,11163.0,106.6917,106.6917,106.5854,106.6047,11163.0
2023-06-16 14:50:00,110.26,110.3,110.13,110.26,15845.0,106.6144,106.653,106.4887,106.6144,15845.0
2023-06-16 15:00:00,110.28,110.34,110.15,110.25,18046.0,106.6337,106.6917,106.508,106.6047,18046.0
2023-06-16 15:10:00,110.23,110.27,110.13,110.2,24582.0,106.5854,106.624,106.4887,106.5563,24582.0
2023-06-16 15:20:00,110.19,110.32,110.19,110.24,34947.0,106.5467,106.6724,106.5467,106.595,34947.0
2023-06-16 15:30:00,110.23,110.26,110.03,110.09,39922.0,106.5854,106.6144,106.392,106.45,39922.0
2023-06-16 15:40:00,110.07,110.19,109.9,110.08,79538.0,106.4306,106.5467,106.2663,106.4403,79538.0
2023-06-16 15:50:00,110.06,110.21,109.8,110.06,318628.0,106.421,106.566,106.1696,106.421,318628.0
2023-06-20 09:30:00,109.23,109.43,108.56,109.28,63132.0,105.6184,105.8118,104.9706,105.6668,63132.0
2023-06-20 09:40:00,109.29,109.47,108.69,109.22,29473.0,105.6764,105.8505,105.0963,105.6088,29473.0
2023-06-20 09:50:00,109.26,109.67,109.17,109.55,24881.0,105.6474,106.0439,105.5604,105.9278,24881.0
2023-06-20 10:00:00,109.55,109.55,109.17,109.32,25574.0,105.9278,105.9278,105.5604,105.7054,25574.0
2023-06-20 10:10:00,109.32,109.38,108.74,108.78,23600.0,105.7054,105.7635,105.1446,105.1833,23600.0
2023-06-20 10:20:00,108.78,108.81,108.35,108.42,33417.0,105.1833,105.2123,104.7675,104.8352,33417.0
2023-06-20 10:30:00,108.42,108.69,108.34,108.53,22718.0,104.8352,105.0963,104.7578,104.9416,22718.0
2023-06-20 10:40:00,108.54,108.75,108.42,108.72,18471.0,104.9512,105.1543,104.8352,105.1253,18471.0
2023-06-20 10:50:00,108.7,108.72,108.45,108.69,51109.0,105.1059,105.1253,104.8642,105.0963,51109.0
2023-06-20 11:00:00,108.71,109.03,108.67,108.94,74012.0,105.1156,105.425,105.0769,105.338,74012.0
2023-06-20 11:10:00,108.93,109.28,108.92,109.06,40797.0,105.3283,105.6668,105.3187,105.454,40797.0
2023-06-20 11:20:00,109.04,109.08,108.8,108.8,13088.0,105.4347,105.4734,105.2026,105.2026,13088.0
2023-06-20 11:30:00,108.78,109.34,108.77,109.34,18407.0,105.1833,105.7248,105.1736,105.7248,18407.0
2023-06-20 11:40:00,109.35,109.37,109.14,109.37,15552.0,105.7345,105.7538,105.5314,105.7538,15552.0
2023-06-20 11:50:00,109.36,109.55,109.3,109.43,10805.0,105.7441,105.9278,105.6861,105.8118,10805.0
2023-06-20 12:00:00,109.42,109.43,109.22,109.29,25973.0,105.8021,105.8118,105.6088,105.6764,25973.0
2023-06-20 12:10:00,109.31,109.47,109.28,109.33,19018.0,105.6958,105.8505,105.6668,105.7151,19018.0
2023-06-20 12:20:00,109.32,109.51,109.31,109.44,11015.0,105.7054,105.8892,105.6958,105.8215,11015.0
2023-06-20 12:30:00,109.43,109.49,109.29,109.42,14065.0,105.8118,105.8698,105.6764,105.8021,14065.0
2023-06-20 12:40:00,109.39,109.53,109.38,109.43,13572.0,105.7731,105.9085,105.7635,105.8118,13572.0
2023-06-20 12:50:00,109.43,109.43,109.27,109.37,15536.0,105.8118,105.8118,105.6571,105.7538,15536.0
2023-06-20 13:00:00,109.37,109.61,109.34,109.38,15454.0,105.7538,105.9859,105.7248,105.7635,15454.0
2023-06-20 13:10:00,109.36,109.61,109.33,109.56,13769.0,105.7441,105.9859,105.7151,105.9375,13769.0
2023-06-20 13:20:00,109.57,109.76,109.39,109.42,18979.0,105.9472,106.1309,105.7731,105.8021,18979.0
2023-06-20 13:30:00,109.42,109.5,109.32,109.32,15493.0,105.8021,105.8795,105.7054,105.7054,15493.0
2023-06-20 13:40:00,109.34,109.4,109.31,109.39,11166.0,105.7248,105.7828,105.6958,105.7731,11166.0
2023-06-20 13:50:00,109.41,109.45,109.24,109.27,12219.0,105.7925,105.8311,105.6281,105.6571,12219.0
2023-06-20 14:00:00,109.28,109.32,109.16,109.22,12075.0,105.6668,105.7054,105.5507,105.6088,12075.0
2023-06-20 14:10:00,109.21,109.29,109.19,109.26,11259.0,105.5991,105.6764,105.5797,105.6474,11259.0
2023-06-20 14:20:00,109.27,109.3,109.18,109.27,14801.0,105.6571,105.6861,105.5701,105.6571,14801.0
2023-06-20 14:30:00,109.26,109.33,109.13,109.18,14657.0,105.6474,105.7151,105.5217,105.5701,14657.0
2023-06-20 14:40:00,109.16,109.19,109.01,109.13,17852.0,105.5507,105.5797,105.4057,105.5217,17852.0
2023-06-20 14:50:00,109.14,109.29,109.14,109.18,16161.0,105.5314,105.6764,105.5314,105.5701,16161.0
2023-06-20 15:00:00,109.21,109.3,109.13,109.3,19340.0,105.5991,105.6861,105.5217,105.6861,19340.0
2023-06-20 15:10:00,109.31,109.33,109.13,109.16,34158.0,105.6958,105.7151,105.5217,105.5507,34158.0
2023-06-20 15:20:00,109.16,109.25,109.09,109.22,26381.0,105.5507,105.6378,105.483,105.6088,26381.0
2023-06-20 15:30:00,109.22,109.29,109.08,109.14,32066.0,105.6088,105.6764,105.4734,105.5314,32066.0
2023-06-20 15:40:00,109.13,109.14,108.9,109.02,64650.0,105.5217,105.5314,105.2993,105.4154,64650.0
2023-06-20 15:50:00,109.04,109.31,109.03,109.11,152486.0,105.4347,105.6958,105.425,105.5024,152486.0
2023-06-21 09:30:00,108.69,108.81,108.31,108.54,24339.0,105.0963,105.2123,104.7288,104.9512,24339.0
2023-06-21 09:40:00,108.57,109.12,108.41,109.1,18177.0,104.9802,105.5121,104.8255,105.4927,18177.0
2023-06-21 09:50:00,109.06,109.41,108.92,109.06,17807.0,105.454,105.7925,105.3187,105.454,17807.0
2023-06-21 10:00:00,109.07,109.26,108.76,109.0,23905.0,105.4637,105.6474,105.164,105.396,23905.0
2023-06-21 10:10:00,109.04,109.37,108.91,109.18,15996.0,105.4347,105.7538,105.309,105.5701,15996.0
2023-06-21 10:20:00,109.21,109.24,108.84,108.9,19375.0,105.5991,105.6281,105.2413,105.2993,19375.0
2023-06-21 10:30:00,108.9,108.97,108.7,108.79,27298.0,105.2993,105.367,105.1059,105.193,27298.0
2023-06-21 10:40:00,108.8,108.92,108.26,108.26,12719.0,105.2026,105.3187,104.6805,104.6805,12719.0
2023-06-21 10:50:00,108.19,108.63,107.95,108.62,33090.0,104.6128,105.0383,104.3807,105.0286,33090.0
2023-06-21 11:00:00,108.67,108.84,108.22,108.31,16449.0,105.0769,105.2413,104.6418,104.7288,16449.0
2023-06-21 11:10:00,108.32,108.49,108.22,108.47,17512.0,104.7385,104.9029,104.6418,104.8835,17512.0
2023-06-21 11:20:00,108.48,108.91,108.45,108.87,18365.0,104.8932,105.309,104.8642,105.2703,18365.0
2023-06-21 11:30:00,108.84,109.06,108.75,108.98,22798.0,105.2413,105.454,105.1543,105.3767,22798.0
2023-06-21 11:40:00,109.0,109.24,108.91,108.97,13437.0,105.396,105.6281,105.309,105.367,13437.0
2023-06-21 11:50:00,108.98,109.12,108.9,109.02,10453.0,105.3767,105.5121,105.2993,105.4154,10453.0
2023-06-21 12:00:00,109.02,109.11,108.97,109.04,6946.0,105.4154,105.5024,105.367,105.4347,6946.0
2023-06-21 12:10:00,109.12,109.17,108.92,108.94,8866.0,105.5121,105.5604,105.3187,105.338,8866.0
2023-06-21 12:20:00,108.9,108.98,108.8,108.94,8424.0,105.2993,105.3767,105.2026,105.338,8424.0
2023-06-21 12:30:00,108.97,108.98,108.8,108.83,6315.0,105.367,105.3767,105.2026,105.2316,6315.0
2023-06-21 12:40:00,108.83,108.86,108.61,108.61,9490.0,105.2316,105.2607,105.0189,105.0189,9490.0
2023-06-21 12:50:00,108.65,108.74,108.51,108.61,9845.0,105.0576,105.1446,104.9222,105.0189,9845.0
2023-06-21 13:00:00,108.6,108.77,108.47,108.76,9702.0,105.0093,105.1736,104.8835,105.164,9702.0
2023-06-21 13:10:00,108.78,108.85,108.67,108.71,8304.0,105.1833,105.251,105.0769,105.1156,8304.0
2023-06-21 13:20:00,108.71,108.82,108.68,108.71,8472.0,105.1156,105.222,105.0866,105.1156,8472.0
2023-06-21 13:30:00,108.72,108.81,108.7,108.75,11965.0,105.1253,105.2123,105.1059,105.1543,11965.0
2023-06-21 13:40:00,108.75,108.82,108.64,108.78,9445.0,105.1543,105.222,105.0479,105.1833,9445.0
2023-06-21 13:50:00,108.8,108.85,108.74,108.82,8263.0,105.2026,105.251,105.1446,105.222,8263.0
2023-06-21 14:00:00,108.86,108.88,108.75,108.77,8499.0,105.2607,105.28,105.1543,105.1736,8499.0
2023-06-21 14:10:00,108.78,109.07,108.75,109.06,32599.0,105.1833,105.4637,105.1543,105.454,32599.0
2023-06-21 14:20:00,109.04,109.12,108.98,109.11,17758.0,105.4347,105.5121,105.3767,105.5024,17758.0
2023-06-21 14:30:00,109.11,109.11,108.99,109.08,15110.0,105.5024,105.5024,105.3864,105.4734,15110.0
2023-06-21 14:40:00,109.08,109.08,108.93,108.98,14258.0,105.4734,105.4734,105.3283,105.3767,14258.0
2023-06-21 14:50:00,108.99,109.06,108.93,108.95,9457.0,105.3864,105.454,105.3283,105.3477,9457.0
2023-06-21 15:00:00,108.95,108.96,108.7,108.78,15574.0,105.3477,105.3573,105.1059,105.1833,15574.0
2023-06-21 15:10:00,108.78,108.94,108.77,108.87,17033.0,105.1833,105.338,105.1736,105.2703,17033.0
2023-06-21 15:20:00,108.81,108.85,108.66,108.68,13292.0,105.2123,105.251,105.0673,105.0866,13292.0
2023-06-21 15:30:00,108.67,108.67,108.38,108.47,25895.0,105.0769,105.0769,104.7965,104.8835,25895.0
2023-06-21 15:40:00,108.5,108.75,108.48,108.71,34155.0,104.9126,105.1543,104.8932,105.1156,34155.0
2023-06-21 15:50:00,108.69,108.73,108.24,108.3,144102.0,105.0963,105.135,104.6612,104.7192,144102.0
2023-06-22 09:30:00,107.93,107.93,106.14,106.71,47624.0,104.3614,104.3614,102.6306,103.1817,47624.0
2023-06-22 09:40:00,106.45,106.63,106.22,106.35,24623.0,102.9303,103.1044,102.7079,102.8336,24623.0
2023-06-22 09:50:00,106.29,106.74,106.29,106.7,61216.0,102.7756,103.2107,102.7756,103.1721,61216.0
2023-06-22 10:00:00,106.65,107.05,106.5,107.01,33298.0,103.1237,103.5105,102.9787,103.4718,33298.0
2023-06-22 10:10:00,106.98,107.56,106.98,107.42,13993.0,103.4428,104.0036,103.4428,103.8683,13993.0
2023-06-22 10:20:00,107.45,107.45,107.13,107.3,26717.0,103.8973,103.8973,103.5879,103.7522,26717.0
2023-06-22 10:30:00,107.3,107.36,106.89,106.89,12452.0,103.7522,103.8103,103.3558,103.3558,12452.0
2023-06-22 10:40:00,106.91,106.91,106.53,106.74,20134.0,103.3751,103.3751,103.0077,103.2107,20134.0
2023-06-22 10:50:00,106.77,106.96,106.56,106.68,6747.0,103.2398,103.4235,103.0367,103.1527,6747.0
2023-06-22 11:00:00,106.69,106.75,106.39,106.44,41600.0,103.1624,103.2204,102.8723,102.9207,41600.0
2023-06-22 11:10:00,106.44,106.44,106.08,106.37,14793.0,102.9207,102.9207,102.5726,102.853,14793.0
2023-06-22 11:20:00,106.4,106.47,106.15,106.47,9652.0,102.882,102.9497,102.6403,102.9497,9652.0
2023-06-22 11:30:00,106.48,106.76,106.44,106.6,9480.0,102.9593,103.2301,102.9207,103.0754,9480.0
2023-06-22 11:40:00,106.65,106.74,106.58,106.68,13116.0,103.1237,103.2107,103.056,103.1527,13116.0
2023-06-22 11:50:00,106.66,106.84,106.66,106.84,9835.0,103.1334,103.3074,103.1334,103.3074,9835.0
2023-06-22 12:00:00,106.85,106.9,106.74,106.81,16007.0,103.3171,103.3655,103.2107,103.2784,16007.0
2023-06-22 12:10:00,106.8,106.88,106.76,106.77,16215.0,103.2688,103.3461,103.2301,103.2398,16215.0
2023-06-22 12:20:00,106.77,106.93,106.77,106.89,7374.0,103.2398,103.3945,103.2398,103.3558,7374.0
2023-06-22 12:30:00,106.95,107.08,106.88,106.89,8221.0,103.4138,103.5395,103.3461,103.3558,8221.0
2023-06-22 12:40:00,106.87,106.9,106.65,106.66,7574.0,103.3365,103.3655,103.1237,103.1334,7574.0
2023-06-22 12:50:00,106.67,106.82,106.67,106.81,7900.0,103.1431,103.2881,103.1431,103.2784,7900.0
2023-06-22 13:00:00,106.82,106.85,106.63,106.63,8232.0,103.2881,103.3171,103.1044,103.1044,8232.0
2023-06-22 13:10:00,106.63,106.74,106.63,106.69,6745.0,103.1044,103.2107,103.1044,103.1624,6745.0
2023-06-22 13:20:00,106.66,106.85,106.63,106.73,5934.0,103.1334,103.3171,103.1044,103.2011,5934.0
2023-06-22 13:30:00,106.76,106.79,106.53,106.56,11924.0,103.2301,103.2591,103.0077,103.0367,11924.0
2023-06-22 13:40:00,106.56,106.74,106.56,106.7,8600.0,103.0367,103.2107,103.0367,103.1721,8600.0
2023-06-22 13:50:00,106.7,106.72,106.62,106.64,9905.0,103.1721,103.1914,103.0947,103.1141,9905.0
2023-06-22 14:00:00,106.66,106.88,106.66,106.81,7552.0,103.1334,103.3461,103.1334,103.2784,7552.0
2023-06-22 14:10:00,106.78,106.87,106.7,106.76,10099.0,103.2494,103.3365,103.1721,103.2301,10099.0
2023-06-22 14:20:00,106.74,106.92,106.65,106.91,17413.0,103.2107,103.3848,103.1237,103.3751,17413.0
2023-06-22 14:30:00,106.87,107.1,106.87,107.07,11825.0,103.3365,103.5588,103.3365,103.5298,11825.0
2023-06-22 14:40:00,107.1,107.1,106.96,107.0,11031.0,103.5588,103.5588,103.4235,103.4622,11031.0
2023-06-22 14:50:00,106.97,107.1,106.97,107.06,13486.0,103.4331,103.5588,103.4331,103.5202,13486.0
2023-06-22 15:00:00,107.08,107.1,106.96,107.0,11249.0,103.5395,103.5588,103.4235,103.4622,11249.0
2023-06-22 15:10:00,106.96,106.99,106.86,106.95,16372.0,103.4235,103.4525,103.3268,103.4138,16372.0
2023-06-22 15:20:00,106.91,106.91,106.73,106.73,15717.0,103.3751,103.3751,103.2011,103.2011,15717.0
2023-06-22 15:30:00,106.72,106.73,106.54,106.61,47497.0,103.1914,103.2011,103.0174,103.085,47497.0
2023-06-22 15:40:00,106.61,106.77,106.61,106.77,42443.0,103.085,103.2398,103.085,103.2398,42443.0
2023-06-22 15:50:00,106.83,106.94,106.69,106.92,105178.0,103.2978,103.4041,103.1624,103.3848,105178.0
2023-06-23 09:30:00,105.5,106.01,105.15,105.87,43937.0,102.0117,102.5049,101.6733,102.3695,43937.0
2023-06-23 09:40:00,105.79,106.37,105.78,106.15,21577.0,102.2922,102.853,102.2825,102.6403,21577.0
2023-06-23 09:50:00,106.07,106.26,105.95,106.26,11920.0,102.5629,102.7466,102.4469,102.7466,11920.0
2023-06-23 10:00:00,106.3,106.65,106.3,106.55,17964.0,102.7853,103.1237,102.7853,103.027,17964.0
2023-06-23 10:10:00,106.51,106.71,106.31,106.4,16298.0,102.9884,103.1817,102.795,102.882,16298.0
2023-06-23 10:20:00,106.43,106.57,106.33,106.43,15359.0,102.911,103.0464,102.8143,102.911,15359.0
2023-06-23 10:30:00,106.53,106.74,106.38,106.73,48626.0,103.0077,103.2107,102.8627,103.2011,48626.0
2023-06-23 10:40:00,106.75,106.84,106.54,106.81,19454.0,103.2204,103.3074,103.0174,103.2784,19454.0
2023-06-23 10:50:00,106.84,107.0,106.56,106.99,38034.0,103.3074,103.4622,103.0367,103.4525,38034.0
2023-06-23 11:00:00,106.99,107.21,106.82,106.82,71893.0,103.4525,103.6652,103.2881,103.2881,71893.0
2023-06-23 11:10:00,106.82,107.23,106.7,107.2,31831.0,103.2881,103.6845,103.1721,103.6555,31831.0
2023-06-23 11:20:00,107.23,107.25,107.03,107.23,26371.0,103.6845,103.7039,103.4912,103.6845,26371.0
2023-06-23 11:30:00,107.26,107.39,107.07,107.09,28188.0,103.7136,103.8393,103.5298,103.5492,28188.0
2023-06-23 11:40:00,107.1,107.17,106.99,107.09,33463.0,103.5588,103.6265,103.4525,103.5492,33463.0
2023-06-23 11:50:00,107.07,107.25,106.88,107.25,21116.0,103.5298,103.7039,103.3461,103.7039,21116.0
2023-06-23 12:00:00,107.26,107.35,107.0,107.06,29374.0,103.7136,103.8006,103.4622,103.5202,29374.0
2023-06-23 12:10:00,107.06,107.2,106.87,107.18,15335.0,103.5202,103.6555,103.3365,103.6362,15335.0
2023-06-23 12:20:00,107.18,107.18,107.06,107.16,11940.0,103.6362,103.6362,103.5202,103.6169,11940.0
2023-06-23 12:30:00,107.16,107.31,107.13,107.13,7383.0,103.6169,103.7619,103.5879,103.5879,7383.0
2023-06-23 12:40:00,107.06,107.22,107.05,107.09,11906.0,103.5202,103.6749,103.5105,103.5492,11906.0
2023-06-23 12:50:00,107.08,107.11,106.93,107.05,8398.0,103.5395,103.5685,103.3945,103.5105,8398.0
2023-06-23 13:00:00,107.1,107.1,106.89,106.96,12169.0,103.5588,103.5588,103.3558,103.4235,12169.0
2023-06-23 13:10:00,106.97,106.98,106.84,106.86,22236.0,103.4331,103.4428,103.3074,103.3268,22236.0
2023-06-23 13:20:00,106.87,106.91,106.79,106.88,18124.0,103.3365,103.3751,103.2591,103.3461,18124.0
2023-06-23 13:30:00,106.87,106.98,106.72,106.98,36546.0,103.3365,103.4428,103.1914,103.4428,36546.0
2023-06-23 13:40:00,106.98,107.08,106.85,106.88,9631.0,103.4428,103.5395,103.3171,103.3461,9631.0
2023-06-23 13:50:00,106.88,106.91,106.77,106.79,16686.0,103.3461,103.3751,103.2398,103.2591,16686.0
2023-06-23 14:00:00,106.76,106.8,106.68,106.69,19251.0,103.2301,103.2688,103.1527,103.1624,19251.0
2023-06-23 14:10:00,106.67,106.68,106.5,106.56,19998.0,103.1431,103.1527,102.9787,103.0367,19998.0
2023-06-23 14:20:00,106.58,106.62,106.38,106.4,14861.0,103.056,103.0947,102.8627,102.882,14861.0
2023-06-23 14:30:00,106.4,106.42,106.25,106.31,20575.0,102.882,102.9013,102.737,102.795,20575.0
2023-06-23 14:40:00,106.28,106.33,106.19,106.29,13568.0,102.766,102.8143,102.6789,102.7756,13568.0
2023-06-23 14:50:00,106.34,106.34,106.16,106.18,22500.0,102.824,102.824,102.6499,102.6693,22500.0
2023-06-23 15:00:00,106.16,106.32,106.04,106.31,20240.0,102.6499,102.8046,102.5339,102.795,20240.0
2023-06-23 15:10:00,106.31,106.55,106.29,106.54,25499.0,102.795,103.027,102.7756,103.0174,25499.0
2023-06-23 15:20:00,106.56,106.58,106.42,106.46,24244.0,103.0367,103.056,102.9013,102.94,24244.0
2023-06-23 15:30:00,106.5,106.74,106.5,106.51,31347.0,102.9787,103.2107,102.9787,102.9884,31347.0
2023-06-23 15:40:00,106.51,106.58,106.35,106.36,52604.0,102.9884,103.056,102.8336,102.8433,52604.0
2023-06-23 15:50:00,106.33,106.75,106.31,106.6,149613.0,102.8143,103.2204,102.795,103.0754,149613.0
2023-06-26 09:30:00,106.94,108.78,106.94,108.78,48304.0,103.4041,105.1833,103.4041,105.1833,48304.0
2023-06-26 09:40:00,108.84,109.16,108.57,108.6,66956.0,105.2413,105.5507,104.9802,105.0093,66956.0
2023-06-26 09:50:00,108.56,108.9,108.46,108.47,24908.0,104.9706,105.2993,104.8739,104.8835,24908.0
2023-06-26 10:00:00,108.46,108.46,107.92,108.04,49748.0,104.8739,104.8739,104.3517,104.4678,49748.0
2023-06-26 10:10:00,108.04,108.15,107.64,107.64,31468.0,104.4678,104.5741,104.081,104.081,31468.0
2023-06-26 10:20:00,107.6,107.6,107.19,107.22,18143.0,104.0423,104.0423,103.6459,103.6749,18143.0
2023-06-26 10:30:00,107.18,107.28,107.0,107.0,16634.0,103.6362,103.7329,103.4622,103.4622,16634.0
2023-06-26 10:40:00,106.98,107.4,106.92,107.4,13936.0,103.4428,103.8489,103.3848,103.8489,13936.0
2023-06-26 10:50:00,107.4,107.4,107.07,107.25,13799.0,103.8489,103.8489,103.5298,103.7039,13799.0
2023-06-26 11:00:00,107.25,107.32,107.07,107.12,13933.0,103.7039,103.7716,103.5298,103.5782,13933.0
2023-06-26 11:10:00,107.07,107.27,107.05,107.18,10240.0,103.5298,103.7232,103.5105,103.6362,10240.0
2023-06-26 11:20:00,107.12,107.14,106.84,106.84,11980.0,103.5782,103.5975,103.3074,103.3074,11980.0
2023-06-26 11:30:00,106.83,107.28,106.83,107.22,8702.0,103.2978,103.7329,103.2978,103.6749,8702.0
2023-06-26 11:40:00,107.26,107.6,107.22,107.59,7976.0,103.7136,104.0423,103.6749,104.0326,7976.0
2023-06-26 11:50:00,107.58,107.73,107.57,107.68,10788.0,104.023,104.168,104.0133,104.1197,10788.0
2023-06-26 12:00:00,107.66,107.7,107.48,107.55,9090.0,104.1003,104.139,103.9263,103.994,9090.0
2023-06-26 12:10:00,107.52,107.71,107.44,107.68,14434.0,103.965,104.1487,103.8876,104.1197,14434.0
2023-06-26 12:20:00,107.68,107.72,107.6,107.7,8336.0,104.1197,104.1583,104.0423,104.139,8336.0
2023-06-26 12:30:00,107.7,107.73,107.45,107.51,7712.0,104.139,104.168,103.8973,103.9553,7712.0
2023-06-26 12:40:00,107.48,107.63,107.43,107.6,5682.0,103.9263,104.0713,103.8779,104.0423,5682.0
2023-06-26 12:50:00,107.63,107.69,107.57,107.59,6597.0,104.0713,104.1293,104.0133,104.0326,6597.0
2023-06-26 13:00:00,107.62,107.66,107.49,107.49,5446.0,104.0617,104.1003,103.936,103.936,5446.0
2023-06-26 13:10:00,107.51,107.66,107.46,107.46,26598.0,103.9553,104.1003,103.9069,103.9069,26598.0
2023-06-26 13:20:00,107.48,107.48,107.36,107.46,7136.0,103.9263,103.9263,103.8103,103.9069,7136.0
2023-06-26 13:30:00,107.45,107.48,107.33,107.45,8777.0,103.8973,103.9263,103.7812,103.8973,8777.0
2023-06-26 13:40:00,107.45,107.51,107.25,107.33,11123.0,103.8973,103.9553,103.7039,103.7812,11123.0
2023-06-26 13:50:00,107.31,107.32,107.14,107.14,9056.0,103.7619,103.7716,103.5975,103.5975,9056.0
2023-06-26 14:00:00,107.11,107.12,107.01,107.04,8669.0,103.5685,103.5782,103.4718,103.5008,8669.0
2023-06-26 14:10:00,107.02,107.1,106.92,106.93,8908.0,103.4815,103.5588,103.3848,103.3945,8908.0
2023-06-26 14:20:00,106.92,106.98,106.88,106.92,13105.0,103.3848,103.4428,103.3461,103.3848,13105.0
2023-06-26 14:30:00,106.9,107.35,106.89,107.34,24545.0,103.3655,103.8006,103.3558,103.7909,24545.0
2023-06-26 14:40:00,107.32,107.48,107.32,107.43,10754.0,103.7716,103.9263,103.7716,103.8779,10754.0
2023-06-26 14:50:00,107.43,107.45,107.27,107.36,12402.0,103.8779,103.8973,103.7232,103.8103,12402.0
2023-06-26 15:00:00,107.44,107.48,107.27,107.3,18664.0,103.8876,103.9263,103.7232,103.7522,18664.0
2023-06-26 15:10:00,107.32,107.33,107.15,107.19,29587.0,103.7716,103.7812,103.6072,103.6459,29587.0
2023-06-26 15:20:00,107.17,107.22,107.03,107.05,26036.0,103.6265,103.6749,103.4912,103.5105,26036.0
2023-06-26 15:30:00,107.05,107.09,106.78,106.78,38319.0,103.5105,103.5492,103.2494,103.2494,38319.0
2023-06-26 15:40:00,106.78,106.79,106.22,106.28,69242.0,103.2494,103.2591,102.7079,102.766,69242.0
2023-06-26 15:50:00,106.27,106.42,106.18,106.27,208827.0,102.7563,102.9013,102.6693,102.7563,208827.0
2023-06-27 09:30:00,106.2,106.89,106.1,106.89,35864.0,102.6886,103.3558,102.5919,103.3558,35864.0
2023-06-27 09:40:00,106.83,107.54,106.83,106.89,32435.0,103.2978,103.9843,103.2978,103.3558,32435.0
2023-06-27 09:50:00,106.91,107.51,106.75,107.51,17018.0,103.3751,103.9553,103.2204,103.9553,17018.0
2023-06-27 10:00:00,107.65,107.94,107.44,107.74,132728.0,104.0907,104.3711,103.8876,104.1777,132728.0
2023-06-27 10:10:00,107.7,108.02,107.44,107.85,11653.0,104.139,104.4484,103.8876,104.284,11653.0
2023-06-27 10:20:00,107.86,107.9,107.64,107.68,22488.0,104.2937,104.3324,104.081,104.1197,22488.0
2023-06-27 10:30:00,107.66,108.34,107.66,108.34,23109.0,104.1003,104.7578,104.1003,104.7578,23109.0
2023-06-27 10:40:00,108.36,108.72,108.36,108.64,16555.0,104.7772,105.1253,104.7772,105.0479,16555.0
2023-06-27 10:50:00,108.61,108.88,108.58,108.79,46577.0,105.0189,105.28,104.9899,105.193,46577.0
2023-06-27 11:00:00,108.82,108.96,108.62,108.71,49031.0,105.222,105.3573,105.0286,105.1156,49031.0
2023-06-27 11:10:00,108.71,108.71,108.52,108.62,8225.0,105.1156,105.1156,104.9319,105.0286,8225.0
2023-06-27 11:20:00,108.59,108.75,108.59,108.72,11960.0,104.9996,105.1543,104.9996,105.1253,11960.0
2023-06-27 11:30:00,108.71,108.73,108.44,108.56,16651.0,105.1156,105.135,104.8545,104.9706,16651.0
2023-06-27 11:40:00,108.56,108.57,108.33,108.33,9098.0,104.9706,104.9802,104.7482,104.7482,9098.0
2023-06-27 11:50:00,108.35,108.66,108.35,108.61,15179.0,104.7675,105.0673,104.7675,105.0189,15179.0
2023-06-27 12:00:00,108.59,108.76,108.53,108.64,9511.0,104.9996,105.164,104.9416,105.0479,9511.0
2023-06-27 12:10:00,108.65,108.77,108.57,108.57,6016.0,105.0576,105.1736,104.9802,104.9802,6016.0
2023-06-27 12:20:00,108.54,108.71,108.47,108.54,8278.0,104.9512,105.1156,104.8835,104.9512,8278.0
2023-06-27 12:30:00,108.54,108.88,108.52,108.88,7648.0,104.9512,105.28,104.9319,105.28,7648.0
2023-06-27 12:40:00,108.86,108.93,108.78,108.92,12070.0,105.2607,105.3283,105.1833,105.3187,12070.0
2023-06-27 12:50:00,108.93,108.93,108.76,108.85,6191.0,105.3283,105.3283,105.164,105.251,6191.0
2023-06-27 13:00:00,108.9,108.9,108.69,108.7,13896.0,105.2993,105.2993,105.0963,105.1059,13896.0
2023-06-27 13:10:00,108.69,108.87,108.65,108.79,12098.0,105.0963,105.2703,105.0576,105.193,12098.0
2023-06-27 13:20:00,108.8,108.9,108.75,108.78,11812.0,105.2026,105.2993,105.1543,105.1833,11812.0
2023-06-27 13:30:00,108.82,108.99,108.82,108.95,9189.0,105.222,105.3864,105.222,105.3477,9189.0
2023-06-27 13:40:00,108.97,109.14,108.97,109.14,23185.0,105.367,105.5314,105.367,105.5314,23185.0
2023-06-27 13:50:00,109.15,109.25,109.1,109.17,8248.0,105.5411,105.6378,105.4927,105.5604,8248.0
2023-06-27 14:00:00,109.19,109.24,109.11,109.12,7083.0,105.5797,105.6281,105.5024,105.5121,7083.0
2023-06-27 14:10:00,109.13,109.21,109.05,109.05,23841.0,105.5217,105.5991,105.4444,105.4444,23841.0
2023-06-27 14:20:00,109.05,109.1,109.02,109.07,9778.0,105.4444,105.4927,105.4154,105.4637,9778.0
2023-06-27 14:30:00,109.06,109.08,108.95,108.96,7276.0,105.454,105.4734,105.3477,105.3573,7276.0
2023-06-27 14:40:00,108.93,108.94,108.75,108.89,30756.0,105.3283,105.338,105.1543,105.2897,30756.0
2023-06-27 14:50:00,108.9,108.9,108.78,108.82,10470.0,105.2993,105.2993,105.1833,105.222,10470.0
2023-06-27 15:00:00,108.82,108.99,108.82,108.93,12083.0,105.222,105.3864,105.222,105.3283,12083.0
2023-06-27 15:10:00,108.92,108.93,108.84,108.86,13133.0,105.3187,105.3283,105.2413,105.2607,13133.0
2023-06-27 15:20:00,108.87,108.93,108.73,108.88,14738.0,105.2703,105.3283,105.135,105.28,14738.0
2023-06-27 15:30:00,108.89,108.93,108.77,108.86,23670.0,105.2897,105.3283,105.1736,105.2607,23670.0
2023-06-27 15:40:00,108.87,109.06,108.87,108.95,33447.0,105.2703,105.454,105.2703,105.3477,33447.0
2023-06-27 15:50:00,108.95,108.97,108.68,108.7,99338.0,105.3477,105.367,105.0866,105.1059,99338.0
2023-06-28 09:30:00,108.47,108.47,107.31,107.83,71023.0,104.8835,104.8835,103.7619,104.2647,71023.0
2023-06-28 09:40:00,107.82,108.01,107.5,107.5,21871.0,104.255,104.4388,103.9456,103.9456,21871.0
2023-06-28 09:50:00,107.43,107.96,107.37,107.96,19840.0,103.8779,104.3904,103.8199,104.3904,19840.0
2023-06-28 10:00:00,107.94,108.04,107.58,107.82,32724.0,104.3711,104.4678,104.023,104.255,32724.0
2023-06-28 10:10:00,107.81,107.9,107.58,107.86,26768.0,104.2454,104.3324,104.023,104.2937,26768.0
2023-06-28 10:20:00,107.85,107.94,107.57,107.77,46152.0,104.284,104.3711,104.0133,104.2067,46152.0
2023-06-28 10:30:00,107.77,108.16,107.77,107.97,34194.0,104.2067,104.5838,104.2067,104.4001,34194.0
2023-06-28 10:40:00,107.98,108.05,107.74,107.88,43181.0,104.4098,104.4774,104.1777,104.3131,43181.0
2023-06-28 10:50:00,107.9,107.92,107.49,107.58,52644.0,104.3324,104.3517,103.936,104.023,52644.0
2023-06-28 11:00:00,107.55,107.61,107.39,107.43,25401.0,103.994,104.052,103.8393,103.8779,25401.0
2023-06-28 11:10:00,107.44,107.53,107.13,107.53,19176.0,103.8876,103.9746,103.5879,103.9746,19176.0
2023-06-28 11:20:00,107.51,107.58,107.14,107.42,20005.0,103.9553,104.023,103.5975,103.8683,20005.0
2023-06-28 11:30:00,107.43,107.81,107.38,107.75,17695.0,103.8779,104.2454,103.8296,104.1874,17695.0
2023-06-28 11:40:00,107.76,107.8,107.65,107.68,11984.0,104.197,104.2357,104.0907,104.1197,11984.0
2023-06-28 11:50:00,107.62,107.64,107.48,107.6,14892.0,104.0617,104.081,103.9263,104.0423,14892.0
2023-06-28 12:00:00,107.6,107.66,107.48,107.53,15484.0,104.0423,104.1003,103.9263,103.9746,15484.0
2023-06-28 12:10:00,107.57,107.82,107.57,107.78,19650.0,104.0133,104.255,104.0133,104.2164,19650.0
2023-06-28 12:20:00,107.78,107.78,107.49,107.52,24112.0,104.2164,104.2164,103.936,103.965,24112.0
2023-06-28 12:30:00,107.54,107.68,107.51,107.6,11163.0,103.9843,104.1197,103.9553,104.0423,11163.0
2023-06-28 12:40:00,107.63,107.71,107.22,107.23,17442.0,104.0713,104.1487,103.6749,103.6845,17442.0
2023-06-28 12:50:00,107.25,107.25,106.88,107.11,15306.0,103.7039,103.7039,103.3461,103.5685,15306.0
2023-06-28 13:00:00,107.16,107.17,106.88,107.07,11151.0,103.6169,103.6265,103.3461,103.5298,11151.0
2023-06-28 13:10:00,107.04,107.25,107.0,107.24,11423.0,103.5008,103.7039,103.4622,103.6942,11423.0
2023-06-28 13:20:00,107.25,107.46,107.22,107.46,7360.0,103.7039,103.9069,103.6749,103.9069,7360.0
2023-06-28 13:30:00,107.45,107.6,107.27,107.58,12235.0,103.8973,104.0423,103.7232,104.023,12235.0
2023-06-28 13:40:00,107.61,107.73,107.57,107.65,17257.0,104.052,104.168,104.0133,104.0907,17257.0
2023-06-28 13:50:00,107.68,107.72,107.58,107.65,12216.0,104.1197,104.1583,104.023,104.0907,12216.0
2023-06-28 14:00:00,107.66,107.78,107.62,107.69,12550.0,104.1003,104.2164,104.0617,104.1293,12550.0
2023-06-28 14:10:00,107.69,107.75,107.66,107.73,10271.0,104.1293,104.1874,104.1003,104.168,10271.0
2023-06-28 14:20:00,107.72,107.77,107.68,107.75,12061.0,104.1583,104.2067,104.1197,104.1874,12061.0
2023-06-28 14:30:00,107.74,107.82,107.64,107.66,17102.0,104.1777,104.255,104.081,104.1003,17102.0
2023-06-28 14:40:00,107.64,107.8,107.64,107.67,10516.0,104.081,104.2357,104.081,104.11,10516.0
2023-06-28 14:50:00,107.67,107.77,107.6,107.64,13185.0,104.11,104.2067,104.0423,104.081,13185.0
2023-06-28 15:00:00,107.71,107.72,107.5,107.71,14113.0,104.1487,104.1583,103.9456,104.1487,14113.0
2023-06-28 15:10:00,107.71,107.97,107.69,107.94,22026.0,104.1487,104.4001,104.1293,104.3711,22026.0
2023-06-28 15:20:00,107.95,108.09,107.91,107.96,32291.0,104.3807,104.5161,104.3421,104.3904,32291.0
2023-06-28 15:30:00,107.98,108.44,107.98,108.44,53652.0,104.4098,104.8545,104.4098,104.8545,53652.0
2023-06-28 15:40:00,108.45,108.72,108.44,108.67,78090.0,104.8642,105.1253,104.8545,105.0769,78090.0
2023-06-28 15:50:00,108.65,109.29,108.58,109.27,336566.0,105.0576,105.6764,104.9899,105.6571,336566.0
2023-06-29 09:30:00,109.05,109.5,108.63,109.5,76739.0,105.4444,105.8795,105.0383,105.8795,76739.0
2023-06-29 09:40:00,109.44,109.67,108.07,108.2,41663.0,105.8215,106.0439,104.4968,104.6225,41663.0
2023-06-29 09:50:00,108.32,108.65,108.03,108.06,40068.0,104.7385,105.0576,104.4581,104.4871,40068.0
2023-06-29 10:00:00,108.05,108.57,108.02,108.32,78847.0,104.4774,104.9802,104.4484,104.7385,78847.0
2023-06-29 10:10:00,108.27,108.81,107.98,108.81,39606.0,104.6902,105.2123,104.4098,105.2123,39606.0
2023-06-29 10:20:00,108.81,108.95,108.47,108.93,49730.0,105.2123,105.3477,104.8835,105.3283,49730.0
2023-06-29 10:30:00,108.97,109.03,108.61,108.67,17044.0,105.367,105.425,105.0189,105.0769,17044.0
2023-06-29 10:40:00,108.62,108.75,108.46,108.75,18667.0,105.0286,105.1543,104.8739,105.1543,18667.0
2023-06-29 10:50:00,108.76,108.85,108.51,108.73,11530.0,105.164,105.251,104.9222,105.135,11530.0
2023-06-29 11:00:00,108.67,108.74,108.53,108.59,15128.0,105.0769,105.1446,104.9416,104.9996,15128.0
2023-06-29 11:10:00,108.62,108.74,108.48,108.51,17266.0,105.0286,105.1446,104.8932,104.9222,17266.0
2023-06-29 11:20:00,108.5,108.57,108.29,108.57,27757.0,104.9126,104.9802,104.7095,104.9802,27757.0
2023-06-29 11:30:00,108.56,108.84,108.52,108.75,27393.0,104.9706,105.2413,104.9319,105.1543,27393.0
2023-06-29 11:40:00,108.78,109.02,108.78,108.81,25589.0,105.1833,105.4154,105.1833,105.2123,25589.0
2023-06-29 11:50:00,108.82,109.1,108.78,108.9,21444.0,105.222,105.4927,105.1833,105.2993,21444.0
2023-06-29 12:00:00,108.94,109.16,108.9,109.09,14538.0,105.338,105.5507,105.2993,105.483,14538.0
2023-06-29 12:10:00,109.08,109.15,108.95,109.09,11512.0,105.4734,105.5411,105.3477,105.483,11512.0
2023-06-29 12:20:00,109.12,109.26,109.11,109.23,16721.0,105.5121,105.6474,105.5024,105.6184,16721.0
2023-06-29 12:30:00,109.23,109.4,109.14,109.4,17069.0,105.6184,105.7828,105.5314,105.7828,17069.0
2023-06-29 12:40:00,109.42,109.42,109.22,109.25,15746.0,105.8021,105.8021,105.6088,105.6378,15746.0
2023-06-29 12:50:00,109.25,109.27,109.1,109.26,19223.0,105.6378,105.6571,105.4927,105.6474,19223.0
2023-06-29 13:00:00,109.23,109.27,108.97,109.09,21898.0,105.6184,105.6571,105.367,105.483,21898.0
2023-06-29 13:10:00,109.1,109.1,108.9,109.03,17850.0,105.4927,105.4927,105.2993,105.425,17850.0
2023-06-29 13:20:00,109.05,109.21,109.03,109.21,11423.0,105.4444,105.5991,105.425,105.5991,11423.0
2023-06-29 13:30:00,109.22,109.26,109.01,109.13,13342.0,105.6088,105.6474,105.4057,105.5217,13342.0
2023-06-29 13:40:00,109.13,109.16,109.04,109.13,13222.0,105.5217,105.5507,105.4347,105.5217,13222.0
2023-06-29 13:50:00,109.11,109.16,108.93,109.06,26887.0,105.5024,105.5507,105.3283,105.454,26887.0
2023-06-29 14:00:00,109.06,109.06,108.63,108.71,26502.0,105.454,105.454,105.0383,105.1156,26502.0
2023-06-29 14:10:00,108.69,108.77,108.6,108.77,15547.0,105.0963,105.1736,105.0093,105.1736,15547.0
2023-06-29 14:20:00,108.79,108.94,108.75,108.78,24860.0,105.193,105.338,105.1543,105.1833,24860.0
2023-06-29 14:30:00,108.78,108.79,108.69,108.69,21041.0,105.1833,105.193,105.0963,105.0963,21041.0
2023-06-29 14:40:00,108.68,108.79,108.6,108.72,21563.0,105.0866,105.193,105.0093,105.1253,21563.0
2023-06-29 14:50:00,108.73,108.81,108.65,108.8,26161.0,105.135,105.2123,105.0576,105.2026,26161.0
2023-06-29 15:00:00,108.79,108.81,108.71,108.79,20702.0,105.193,105.2123,105.1156,105.193,20702.0
2023-06-29 15:10:00,108.8,108.82,108.66,108.72,31977.0,105.2026,105.222,105.0673,105.1253,31977.0
2023-06-29 15:20:00,108.72,108.72,108.56,108.56,27619.0,105.1253,105.1253,104.9706,104.9706,27619.0
2023-06-29 15:30:00,108.54,108.73,108.35,108.4,126479.0,104.9512,105.135,104.7675,104.8159,126479.0
2023-06-29 15:40:00,108.39,108.93,108.34,108.89,85709.0,104.8062,105.3283,104.7578,105.2897,85709.0
2023-06-29 15:50:00,108.88,109.29,108.73,109.27,362964.0,105.28,105.6764,105.135,105.6571,362964.0
2023-06-30 09:30:00,110.42,110.67,109.56,109.77,46279.0,106.7691,107.0108,105.9375,106.1406,46279.0
2023-06-30 09:40:00,109.83,110.04,109.47,109.64,19454.0,106.1986,106.4016,105.8505,106.0149,19454.0
2023-06-30 09:50:00,109.71,110.56,109.71,110.41,28926.0,106.0825,106.9044,106.0825,106.7594,28926.0
2023-06-30 10:00:00,110.44,110.88,110.44,110.88,21859.0,106.7884,107.2139,106.7884,107.2139,21859.0
2023-06-30 10:10:00,110.89,110.94,110.41,110.44,11979.0,107.2235,107.2719,106.7594,106.7884,11979.0
2023-06-30 10:20:00,110.49,110.76,110.43,110.73,26457.0,106.8368,107.0978,106.7787,107.0688,26457.0
2023-06-30 10:30:00,110.74,110.76,109.85,109.87,31192.0,107.0785,107.0978,106.2179,106.2373,31192.0
2023-06-30 10:40:00,109.85,109.99,109.03,109.05,52226.0,106.2179,106.3533,105.425,105.4444,52226.0
2023-06-30 10:50:00,109.05,109.12,108.73,109.08,55890.0,105.4444,105.5121,105.135,105.4734,55890.0
2023-06-30 11:00:00,109.14,109.28,108.74,109.28,29076.0,105.5314,105.6668,105.1446,105.6668,29076.0
2023-06-30 11:10:00,109.29,109.53,109.21,109.53,25391.0,105.6764,105.9085,105.5991,105.9085,25391.0
2023-06-30 11:20:00,109.52,109.69,109.48,109.57,31104.0,105.8988,106.0632,105.8602,105.9472,31104.0
2023-06-30 11:30:00,109.61,109.61,109.26,109.42,20266.0,105.9859,105.9859,105.6474,105.8021,20266.0
2023-06-30 11:40:00,109.43,109.43,109.1,109.27,36231.0,105.8118,105.8118,105.4927,105.6571,36231.0
2023-06-30 11:50:00,109.26,109.33,108.99,109.29,43932.0,105.6474,105.7151,105.3864,105.6764,43932.0
2023-06-30 12:00:00,109.31,109.36,109.16,109.25,23454.0,105.6958,105.7441,105.5507,105.6378,23454.0
2023-06-30 12:10:00,109.24,109.39,109.2,109.39,21799.0,105.6281,105.7731,105.5894,105.7731,21799.0
2023-06-30 12:20:00,109.43,109.56,109.38,109.42,34598.0,105.8118,105.9375,105.7635,105.8021,34598.0
2023-06-30 12:30:00,109.41,109.59,109.21,109.49,16969.0,105.7925,105.9665,105.5991,105.8698,16969.0
2023-06-30 12:40:00,109.49,109.81,109.49,109.75,16274.0,105.8698,106.1792,105.8698,106.1212,16274.0
2023-06-30 12:50:00,109.8,109.8,109.64,109.78,6502.0,106.1696,106.1696,106.0149,106.1502,6502.0
2023-06-30 13:00:00,109.75,109.75,109.6,109.67,7439.0,106.1212,106.1212,105.9762,106.0439,7439.0
2023-06-30 13:10:00,109.66,109.82,109.63,109.8,10197.0,106.0342,106.1889,106.0052,106.1696,10197.0
2023-06-30 13:20:00,109.8,109.9,109.73,109.73,17947.0,106.1696,106.2663,106.1019,106.1019,17947.0
2023-06-30 13:30:00,109.73,109.83,109.72,109.74,7409.0,106.1019,106.1986,106.0922,106.1116,7409.0
2023-06-30 13:40:00,109.72,109.81,109.59,109.81,9514.0,106.0922,106.1792,105.9665,106.1792,9514.0
2023-06-30 13:50:00,109.81,109.99,109.76,109.95,14868.0,106.1792,106.3533,106.1309,106.3146,14868.0
2023-06-30 14:00:00,109.97,110.0,109.84,109.97,11421.0,106.334,106.363,106.2083,106.334,11421.0
2023-06-30 14:10:00,109.95,110.08,109.87,109.96,8965.0,106.3146,106.4403,106.2373,106.3243,8965.0
2023-06-30 14:20:00,109.94,110.08,109.83,110.06,12437.0,106.3049,106.4403,106.1986,106.421,12437.0
2023-06-30 14:30:00,109.99,110.25,109.99,110.22,9985.0,106.3533,106.6047,106.3533,106.5757,9985.0
2023-06-30 14:40:00,110.25,110.27,110.1,110.12,23867.0,106.6047,106.624,106.4597,106.479,23867.0
2023-06-30 14:50:00,110.14,110.33,110.13,110.17,24205.0,106.4983,106.682,106.4887,106.5273,24205.0
2023-06-30 15:00:00,110.19,110.31,110.06,110.09,17782.0,106.5467,106.6627,106.421,106.45,17782.0
2023-06-30 15:10:00,110.08,110.11,109.91,110.05,18263.0,106.4403,106.4693,106.2759,106.4113,18263.0
2023-06-30 15:20:00,110.03,110.06,109.92,110.03,14607.0,106.392,106.421,106.2856,106.392,14607.0
2023-06-30 15:30:00,110.03,110.1,109.96,110.04,32192.0,106.392,106.4597,106.3243,106.4016,32192.0
2023-06-30 15:40:00,110.07,110.07,109.8,109.82,32522.0,106.4306,106.4306,106.1696,106.1889,32522.0
2023-06-30 15:50:00,109.87,110.01,109.37,109.37,184124.0,106.2373,106.3726,105.7538,105.7538,184124.0
2023-07-03 09:30:00,109.47,110.55,109.2,110.5,53011.0,105.8505,106.8948,105.5894,106.8464,53011.0
2023-07-03 09:40:00,110.51,110.68,110.16,110.34,52845.0,106.8561,107.0205,106.5177,106.6917,52845.0
2023-07-03 09:50:00,110.38,110.49,109.7,110.04,22383.0,106.7304,106.8368,106.0729,106.4016,22383.0
2023-07-03 10:00:00,110.09,110.39,110.01,110.38,8861.0,106.45,106.7401,106.3726,106.7304,8861.0
2023-07-03 10:10:00,110.31,110.58,110.09,110.45,9894.0,106.6627,106.9238,106.45,106.7981,9894.0
2023-07-03 10:20:00,110.48,110.65,110.31,110.65,18879.0,106.8271,106.9915,106.6627,106.9915,18879.0
2023-07-03 10:30:00,110.67,110.67,110.49,110.57,24313.0,107.0108,107.0108,106.8368,106.9141,24313.0
2023-07-03 10:40:00,110.6,110.76,110.49,110.49,41951.0,106.9431,107.0978,106.8368,106.8368,41951.0
2023-07-03 10:50:00,110.48,110.56,110.29,110.56,18525.0,106.8271,106.9044,106.6434,106.9044,18525.0
2023-07-03 11:00:00,110.53,110.95,110.53,110.94,12025.0,106.8754,107.2816,106.8754,107.2719,12025.0
2023-07-03 11:10:00,110.95,110.97,110.79,110.86,13177.0,107.2816,107.3009,107.1268,107.1945,13177.0
2023-07-03 11:20:00,110.84,111.02,110.74,111.0,12960.0,107.1752,107.3492,107.0785,107.3299,12960.0
2023-07-03 11:30:00,111.0,111.17,110.99,111.1,23193.0,107.3299,107.4943,107.3202,107.4266,23193.0
2023-07-03 11:40:00,111.1,111.3,111.04,111.3,11258.0,107.4266,107.62,107.3686,107.62,11258.0
2023-07-03 11:50:00,111.29,111.39,111.27,111.3,11879.0,107.6103,107.707,107.591,107.62,11879.0
2023-07-03 12:00:00,111.31,111.44,111.19,111.44,12416.0,107.6296,107.7553,107.5136,107.7553,12416.0
2023-07-03 12:10:00,111.45,111.49,111.2,111.28,11751.0,107.765,107.8037,107.5233,107.6006,11751.0
2023-07-03 12:20:00,111.24,111.31,111.17,111.28,9717.0,107.562,107.6296,107.4943,107.6006,9717.0
2023-07-03 12:30:00,111.3,111.3,111.09,111.12,11290.0,107.62,107.62,107.4169,107.4459,11290.0
2023-07-03 12:40:00,111.11,111.19,111.05,111.17,14126.0,107.4363,107.5136,107.3782,107.4943,14126.0
2023-07-03 12:50:00,111.26,111.32,111.0,111.06,31594.0,107.5813,107.6393,107.3299,107.3879,31594.0
2023-07-05 09:30:00,109.5,109.67,108.68,109.6,99376.0,105.8795,106.0439,105.0866,105.9762,99376.0
2023-07-05 09:40:00,109.47,109.82,109.22,109.74,61704.0,105.8505,106.1889,105.6088,106.1116,61704.0
2023-07-05 09:50:00,109.75,109.91,109.17,109.5,41268.0,106.1212,106.2759,105.5604,105.8795,41268.0
2023-07-05 10:00:00,109.47,109.68,109.31,109.57,37413.0,105.8505,106.0535,105.6958,105.9472,37413.0
2023-07-05 10:10:00,109.52,109.71,109.4,109.61,24109.0,105.8988,106.0825,105.7828,105.9859,24109.0
2023-07-05 10:20:00,109.61,109.8,109.27,109.38,24878.0,105.9859,106.1696,105.6571,105.7635,24878.0
2023-07-05 10:30:00,109.41,109.43,109.15,109.38,28013.0,105.7925,105.8118,105.5411,105.7635,28013.0
2023-07-05 10:40:00,109.38,109.7,109.38,109.44,25524.0,105.7635,106.0729,105.7635,105.8215,25524.0
2023-07-05 10:50:00,109.41,109.87,109.41,109.69,29295.0,105.7925,106.2373,105.7925,106.0632,29295.0
2023-07-05 11:00:00,109.72,109.92,109.64,109.78,24762.0,106.0922,106.2856,106.0149,106.1502,24762.0
2023-07-05 11:10:00,109.79,110.08,109.68,109.95,25963.0,106.1599,106.4403,106.0535,106.3146,25963.0
2023-07-05 11:20:00,109.96,110.31,109.96,110.24,28045.0,106.3243,106.6627,106.3243,106.595,28045.0
2023-07-05 11:30:00,110.28,110.59,110.28,110.33,39979.0,106.6337,106.9335,106.6337,106.682,39979.0
2023-07-05 11:40:00,110.31,110.31,110.09,110.17,22373.0,106.6627,106.6627,106.45,106.5273,22373.0
2023-07-05 11:50:00,110.13,110.15,109.97,110.01,14464.0,106.4887,106.508,106.334,106.3726,14464.0
2023-07-05 12:00:00,110.0,110.15,109.93,110.15,15571.0,106.363,106.508,106.2953,106.508,15571.0
2023-07-05 12:10:00,110.14,110.14,110.02,110.07,13633.0,106.4983,106.4983,106.3823,106.4306,13633.0
2023-07-05 12:20:00,110.07,110.12,109.97,109.98,13874.0,106.4306,106.479,106.334,106.3436,13874.0
2023-07-05 12:30:00,109.98,109.99,109.57,109.62,30797.0,106.3436,106.3533,105.9472,105.9955,30797.0
2023-07-05 12:40:00,109.63,109.7,109.52,109.7,14968.0,106.0052,106.0729,105.8988,106.0729,14968.0
2023-07-05 12:50:00,109.7,109.83,109.65,109.83,15823.0,106.0729,106.1986,106.0245,106.1986,15823.0
2023-07-05 13:00:00,109.83,109.96,109.78,109.9,19198.0,106.1986,106.3243,106.1502,106.2663,19198.0
2023-07-05 13:10:00,109.9,110.07,109.77,110.04,35604.0,106.2663,106.4306,106.1406,106.4016,35604.0
2023-07-05 13:20:00,110.04,110.14,109.97,109.97,20505.0,106.4016,106.4983,106.334,106.334,20505.0
2023-07-05 13:30:00,109.97,109.97,109.83,109.94,21659.0,106.334,106.334,106.1986,106.3049,21659.0
2023-07-05 13:40:00,109.98,110.19,109.93,110.13,21459.0,106.3436,106.5467,106.2953,106.4887,21459.0
2023-07-05 13:50:00,110.13,110.28,110.11,110.24,20838.0,106.4887,106.6337,106.4693,106.595,20838.0
2023-07-05 14:00:00,110.23,110.27,110.04,110.05,20691.0,106.5854,106.624,106.4016,106.4113,20691.0
2023-07-05 14:10:00,110.08,110.1,109.82,109.86,26064.0,106.4403,106.4597,106.1889,106.2276,26064.0
2023-07-05 14:20:00,109.83,110.03,109.74,110.02,25157.0,106.1986,106.392,106.1116,106.3823,25157.0
2023-07-05 14:30:00,110.02,110.12,109.94,110.09,26051.0,106.3823,106.479,106.3049,106.45,26051.0
2023-07-05 14:40:00,110.1,110.14,109.95,109.96,30999.0,106.4597,106.4983,106.3146,106.3243,30999.0
2023-07-05 14:50:00,109.96,110.0,109.72,109.78,42389.0,106.3243,106.363,106.0922,106.1502,42389.0
2023-07-05 15:00:00,109.77,109.9,109.71,109.77,29637.0,106.1406,106.2663,106.0825,106.1406,29637.0
2023-07-05 15:10:00,109.75,109.81,109.63,109.67,36864.0,106.1212,106.1792,106.0052,106.0439,36864.0
2023-07-05 15:20:00,109.65,109.67,109.47,109.48,31652.0,106.0245,106.0439,105.8505,105.8602,31652.0
2023-07-05 15:30:00,109.47,109.48,109.24,109.26,53657.0,105.8505,105.8602,105.6281,105.6474,53657.0
2023-07-05 15:40:00,109.26,109.3,109.11,109.12,64229.0,105.6474,105.6861,105.5024,105.5121,64229.0
2023-07-05 15:50:00,109.11,109.2,109.0,109.09,258661.0,105.5024,105.5894,105.396,105.483,258661.0
2023-07-06 09:30:00,107.5,107.58,106.24,106.7,107034.0,103.9456,104.023,102.7273,103.1721,107034.0
2023-07-06 09:40:00,106.49,106.59,105.76,106.29,62399.0,102.969,103.0657,102.2632,102.7756,62399.0
2023-07-06 09:50:00,106.26,106.46,105.95,106.17,33183.0,102.7466,102.94,102.4469,102.6596,33183.0
2023-07-06 10:00:00,106.22,106.33,105.73,105.78,36352.0,102.7079,102.8143,102.2341,102.2825,36352.0
2023-07-06 10:10:00,105.74,106.09,105.74,106.04,19918.0,102.2438,102.5822,102.2438,102.5339,19918.0
2023-07-06 10:20:00,106.05,106.11,105.72,105.76,22770.0,102.5436,102.6016,102.2245,102.2632,22770.0
2023-07-06 10:30:00,105.75,106.18,105.6,105.79,25264.0,102.2535,102.6693,102.1084,102.2922,25264.0
2023-07-06 10:40:00,105.78,106.1,105.72,105.76,28484.0,102.2825,102.5919,102.2245,102.2632,28484.0
2023-07-06 10:50:00,105.77,105.98,105.57,105.59,20134.0,102.2728,102.4759,102.0794,102.0988,20134.0
2023-07-06 11:00:00,105.61,105.87,105.59,105.63,15556.0,102.1181,102.3695,102.0988,102.1375,15556.0
2023-07-06 11:10:00,105.62,105.88,105.56,105.59,15337.0,102.1278,102.3792,102.0698,102.0988,15337.0
2023-07-06 11:20:00,105.59,105.86,105.55,105.77,11142.0,102.0988,102.3598,102.0601,102.2728,11142.0
2023-07-06 11:30:00,105.78,106.24,105.78,106.11,31713.0,102.2825,102.7273,102.2825,102.6016,31713.0
2023-07-06 11:40:00,106.13,106.5,106.13,106.46,44487.0,102.6209,102.9787,102.6209,102.94,44487.0
2023-07-06 11:50:00,106.44,106.56,106.29,106.5,24111.0,102.9207,103.0367,102.7756,102.9787,24111.0
2023-07-06 12:00:00,106.51,106.52,106.04,106.12,15926.0,102.9884,102.998,102.5339,102.6112,15926.0
2023-07-06 12:10:00,106.09,106.27,106.09,106.17,22557.0,102.5822,102.7563,102.5822,102.6596,22557.0
2023-07-06 12:20:00,106.22,106.34,106.18,106.22,10017.0,102.7079,102.824,102.6693,102.7079,10017.0
2023-07-06 12:30:00,106.23,106.41,106.19,106.24,11910.0,102.7176,102.8917,102.6789,102.7273,11910.0
2023-07-06 12:40:00,106.23,106.44,106.22,106.41,8389.0,102.7176,102.9207,102.7079,102.8917,8389.0
2023-07-06 12:50:00,106.42,106.48,106.31,106.4,15022.0,102.9013,102.9593,102.795,102.882,15022.0
2023-07-06 13:00:00,106.37,106.42,106.32,106.37,9394.0,102.853,102.9013,102.8046,102.853,9394.0
2023-07-06 13:10:00,106.37,106.55,106.36,106.49,10862.0,102.853,103.027,102.8433,102.969,10862.0
2023-07-06 13:20:00,106.48,106.54,106.33,106.36,7565.0,102.9593,103.0174,102.8143,102.8433,7565.0
2023-07-06 13:30:00,106.36,106.44,106.31,106.44,15918.0,102.8433,102.9207,102.795,102.9207,15918.0
2023-07-06 13:40:00,106.45,106.48,106.37,106.46,6357.0,102.9303,102.9593,102.853,102.94,6357.0
2023-07-06 13:50:00,106.48,106.53,106.39,106.52,10144.0,102.9593,103.0077,102.8723,102.998,10144.0
2023-07-06 14:00:00,106.54,106.63,106.49,106.61,8370.0,103.0174,103.1044,102.969,103.085,8370.0
2023-07-06 14:10:00,106.62,106.68,106.6,106.62,9377.0,103.0947,103.1527,103.0754,103.0947,9377.0
2023-07-06 14:20:00,106.62,106.75,106.55,106.68,26216.0,103.0947,103.2204,103.027,103.1527,26216.0
2023-07-06 14:30:00,106.69,106.89,106.69,106.87,13356.0,103.1624,103.3558,103.1624,103.3365,13356.0
2023-07-06 14:40:00,106.86,107.05,106.84,107.05,8674.0,103.3268,103.5105,103.3074,103.5105,8674.0
2023-07-06 14:50:00,107.08,107.29,107.08,107.24,15246.0,103.5395,103.7426,103.5395,103.6942,15246.0
2023-07-06 15:00:00,107.22,107.28,107.19,107.21,10199.0,103.6749,103.7329,103.6459,103.6652,10199.0
2023-07-06 15:10:00,107.23,107.23,107.02,107.12,15638.0,103.6845,103.6845,103.4815,103.5782,15638.0
2023-07-06 15:20:00,107.12,107.14,107.02,107.03,16852.0,103.5782,103.5975,103.4815,103.4912,16852.0
2023-07-06 15:30:00,107.02,107.12,106.9,107.1,33640.0,103.4815,103.5782,103.3655,103.5588,33640.0
2023-07-06 15:40:00,107.1,107.13,106.8,106.93,42493.0,103.5588,103.5879,103.2688,103.3945,42493.0
2023-07-06 15:50:00,106.94,107.35,106.94,107.26,215059.0,103.4041,103.8006,103.4041,103.7136,215059.0
2023-07-07 09:30:00,107.16,108.31,106.82,108.21,34346.0,103.6169,104.7288,103.2881,104.6321,34346.0
2023-07-07 09:40:00,108.2,108.36,107.7,107.91,8025.0,104.6225,104.7772,104.139,104.3421,8025.0
2023-07-07 09:50:00,108.0,108.26,107.92,108.15,7207.0,104.4291,104.6805,104.3517,104.5741,7207.0
2023-07-07 10:00:00,108.11,108.33,108.05,108.2,16339.0,104.5355,104.7482,104.4774,104.6225,16339.0
2023-07-07 10:10:00,108.18,108.33,107.95,108.24,11702.0,104.6031,104.7482,104.3807,104.6612,11702.0
2023-07-07 10:20:00,108.26,108.35,107.98,108.29,5296.0,104.6805,104.7675,104.4098,104.7095,5296.0
2023-07-07 10:30:00,108.24,108.44,108.0,108.34,8656.0,104.6612,104.8545,104.4291,104.7578,8656.0
2023-07-07 10:40:00,108.27,108.39,108.02,108.04,12716.0,104.6902,104.8062,104.4484,104.4678,12716.0
2023-07-07 10:50:00,108.05,108.26,107.94,108.26,17035.0,104.4774,104.6805,104.3711,104.6805,17035.0
2023-07-07 11:00:00,108.32,108.32,108.15,108.17,8547.0,104.7385,104.7385,104.5741,104.5935,8547.0
2023-07-07 11:10:00,108.13,108.32,108.12,108.3,12839.0,104.5548,104.7385,104.5451,104.7192,12839.0
2023-07-07 11:20:00,108.31,108.75,108.31,108.72,14714.0,104.7288,105.1543,104.7288,105.1253,14714.0
2023-07-07 11:30:00,108.71,108.8,108.65,108.68,17626.0,105.1156,105.2026,105.0576,105.0866,17626.0
2023-07-07 11:40:00,108.69,108.69,108.48,108.63,12912.0,105.0963,105.0963,104.8932,105.0383,12912.0
2023-07-07 11:50:00,108.61,108.67,108.5,108.62,8501.0,105.0189,105.0769,104.9126,105.0286,8501.0
2023-07-07 12:00:00,108.6,108.78,108.56,108.66,13505.0,105.0093,105.1833,104.9706,105.0673,13505.0
2023-07-07 12:10:00,108.66,108.67,108.55,108.64,10928.0,105.0673,105.0769,104.9609,105.0479,10928.0
2023-07-07 12:20:00,108.62,108.78,108.6,108.75,6012.0,105.0286,105.1833,105.0093,105.1543,6012.0
2023-07-07 12:30:00,108.75,109.04,108.75,108.97,18445.0,105.1543,105.4347,105.1543,105.367,18445.0
2023-07-07 12:40:00,108.99,109.24,108.98,109.07,11491.0,105.3864,105.6281,105.3767,105.4637,11491.0
2023-07-07 12:50:00,109.09,109.21,109.0,109.2,10134.0,105.483,105.5991,105.396,105.5894,10134.0
2023-07-07 13:00:00,109.19,109.27,109.16,109.16,12144.0,105.5797,105.6571,105.5507,105.5507,12144.0
2023-07-07 13:10:00,109.14,109.15,108.99,109.06,10814.0,105.5314,105.5411,105.3864,105.454,10814.0
2023-07-07 13:20:00,109.07,109.14,108.96,108.99,14557.0,105.4637,105.5314,105.3573,105.3864,14557.0
2023-07-07 13:30:00,108.98,109.01,108.55,108.62,28219.0,105.3767,105.4057,104.9609,105.0286,28219.0
2023-07-07 13:40:00,108.59,108.78,108.58,108.7,21997.0,104.9996,105.1833,104.9899,105.1059,21997.0
2023-07-07 13:50:00,108.69,108.74,108.43,108.55,19335.0,105.0963,105.1446,104.8449,104.9609,19335.0
2023-07-07 14:00:00,108.59,108.77,108.59,108.67,24901.0,104.9996,105.1736,104.9996,105.0769,24901.0
2023-07-07 14:10:00,108.68,108.83,108.61,108.83,25409.0,105.0866,105.2316,105.0189,105.2316,25409.0
2023-07-07 14:20:00,108.84,108.94,108.82,108.92,8579.0,105.2413,105.338,105.222,105.3187,8579.0
2023-07-07 14:30:00,108.91,108.91,108.84,108.9,9516.0,105.309,105.309,105.2413,105.2993,9516.0
2023-07-07 14:40:00,108.87,108.93,108.79,108.89,15250.0,105.2703,105.3283,105.193,105.2897,15250.0
2023-07-07 14:50:00,108.89,108.95,108.82,108.92,8025.0,105.2897,105.3477,105.222,105.3187,8025.0
2023-07-07 15:00:00,108.89,108.98,108.85,108.85,10213.0,105.2897,105.3767,105.251,105.251,10213.0
2023-07-07 15:10:00,108.85,108.9,108.69,108.74,15009.0,105.251,105.2993,105.0963,105.1446,15009.0
2023-07-07 15:20:00,108.72,108.78,108.66,108.74,18568.0,105.1253,105.1833,105.0673,105.1446,18568.0
2023-07-07 15:30:00,108.72,108.77,108.5,108.5,35995.0,105.1253,105.1736,104.9126,104.9126,35995.0
2023-07-07 15:40:00,108.47,108.47,107.92,107.92,46769.0,104.8835,104.8835,104.3517,104.3517,46769.0
2023-07-07 15:50:00,107.98,108.22,107.79,108.04,138955.0,104.4098,104.6418,104.226,104.4678,138955.0
2023-07-10 09:30:00,107.9,108.62,107.81,108.3,26562.0,104.3324,105.0286,104.2454,104.7192,26562.0
2023-07-10 09:40:00,108.36,109.24,108.27,109.16,20898.0,104.7772,105.6281,104.6902,105.5507,20898.0
2023-07-10 09:50:00,109.16,109.96,109.01,109.87,129125.0,105.5507,106.3243,105.4057,106.2373,129125.0
2023-07-10 10:00:00,109.88,110.31,109.87,110.21,29941.0,106.2469,106.6627,106.2373,106.566,29941.0
2023-07-10 10:10:00,110.23,110.26,109.89,109.95,23110.0,106.5854,106.6144,106.2566,106.3146,23110.0
2023-07-10 10:20:00,110.01,110.12,109.76,109.83,23970.0,106.3726,106.479,106.1309,106.1986,23970.0
2023-07-10 10:30:00,109.9,109.9,109.28,109.49,62125.0,106.2663,106.2663,105.6668,105.8698,62125.0
2023-07-10 10:40:00,109.47,109.65,109.29,109.61,6671.0,105.8505,106.0245,105.6764,105.9859,6671.0
2023-07-10 10:50:00,109.63,109.68,109.43,109.68,34141.0,106.0052,106.0535,105.8118,106.0535,34141.0
2023-07-10 11:00:00,109.68,109.93,109.61,109.63,108130.0,106.0535,106.2953,105.9859,106.0052,108130.0
2023-07-10 11:10:00,109.63,109.63,109.14,109.45,89176.0,106.0052,106.0052,105.5314,105.8311,89176.0
2023-07-10 11:20:00,109.5,109.86,109.43,109.79,16425.0,105.8795,106.2276,105.8118,106.1599,16425.0
2023-07-10 11:30:00,109.75,109.81,109.54,109.71,20237.0,106.1212,106.1792,105.9182,106.0825,20237.0
2023-07-10 11:40:00,109.74,109.84,109.61,109.8,31091.0,106.1116,106.2083,105.9859,106.1696,31091.0
2023-07-10 11:50:00,109.81,109.86,109.59,109.59,30838.0,106.1792,106.2276,105.9665,105.9665,30838.0
2023-07-10 12:00:00,109.58,109.59,109.37,109.47,28675.0,105.9568,105.9665,105.7538,105.8505,28675.0
2023-07-10 12:10:00,109.5,109.61,109.49,109.53,10247.0,105.8795,105.9859,105.8698,105.9085,10247.0
2023-07-10 12:20:00,109.57,109.58,109.47,109.57,11967.0,105.9472,105.9568,105.8505,105.9472,11967.0
2023-07-10 12:30:00,109.54,109.66,109.48,109.59,18821.0,105.9182,106.0342,105.8602,105.9665,18821.0
2023-07-10 12:40:00,109.54,109.73,109.49,109.72,7123.0,105.9182,106.1019,105.8698,106.0922,7123.0
2023-07-10 12:50:00,109.72,109.74,109.57,109.6,8914.0,106.0922,106.1116,105.9472,105.9762,8914.0
2023-07-10 13:00:00,109.59,109.66,109.49,109.65,11794.0,105.9665,106.0342,105.8698,106.0245,11794.0
2023-07-10 13:10:00,109.69,109.72,109.52,109.52,101597.0,106.0632,106.0922,105.8988,105.8988,101597.0
2023-07-10 13:20:00,109.56,109.64,109.32,109.49,77597.0,105.9375,106.0149,105.7054,105.8698,77597.0
2023-07-10 13:30:00,109.54,109.56,109.41,109.51,19340.0,105.9182,105.9375,105.7925,105.8892,19340.0
2023-07-10 13:40:00,109.53,109.57,109.35,109.37,8879.0,105.9085,105.9472,105.7345,105.7538,8879.0
2023-07-10 13:50:00,109.34,109.42,109.26,109.36,14459.0,105.7248,105.8021,105.6474,105.7441,14459.0
2023-07-10 14:00:00,109.36,109.36,109.17,109.19,37781.0,105.7441,105.7441,105.5604,105.5797,37781.0
2023-07-10 14:10:00,109.19,109.24,109.12,109.24,29315.0,105.5797,105.6281,105.5121,105.6281,29315.0
2023-07-10 14:20:00,109.26,109.49,109.26,109.41,12767.0,105.6474,105.8698,105.6474,105.7925,12767.0
2023-07-10 14:30:00,109.4,109.5,109.34,109.47,74610.0,105.7828,105.8795,105.7248,105.8505,74610.0
2023-07-10 14:40:00,109.48,109.49,109.38,109.46,13752.0,105.8602,105.8698,105.7635,105.8408,13752.0
2023-07-10 14:50:00,109.47,109.67,109.45,109.53,19938.0,105.8505,106.0439,105.8311,105.9085,19938.0
2023-07-10 15:00:00,109.54,109.6,109.3,109.33,34242.0,105.9182,105.9762,105.6861,105.7151,34242.0
2023-07-10 15:10:00,109.33,109.33,109.08,109.11,46401.0,105.7151,105.7151,105.4734,105.5024,46401.0
2023-07-10 15:20:00,109.12,109.17,109.04,109.05,34756.0,105.5121,105.5604,105.4347,105.4444,34756.0
2023-07-10 15:30:00,109.03,109.22,108.95,109.21,101171.0,105.425,105.6088,105.3477,105.5991,101171.0
2023-07-10 15:40:00,109.2,109.27,109.0,109.03,71611.0,105.5894,105.6571,105.396,105.425,71611.0
2023-07-10 15:50:00,109.02,109.49,108.92,109.48,228480.0,105.4154,105.8698,105.3187,105.8602,228480.0
2023-07-11 09:30:00,110.5,110.93,110.12,110.38,75225.0,106.8464,107.2622,106.479,106.7304,75225.0
2023-07-11 09:40:00,110.31,110.5,109.71,110.24,41892.0,106.6627,106.8464,106.0825,106.595,41892.0
2023-07-11 09:50:00,110.24,110.72,110.13,110.71,36431.0,106.595,107.0592,106.4887,107.0495,36431.0
2023-07-11 10:00:00,110.75,110.75,110.49,110.75,46901.0,107.0882,107.0882,106.8368,107.0882,46901.0
2023-07-11 10:10:00,110.75,111.3,110.75,111.13,50058.0,107.0882,107.62,107.0882,107.4556,50058.0
2023-07-11 10:20:00,111.14,111.81,111.04,111.81,43238.0,107.4653,108.1131,107.3686,108.1131,43238.0
2023-07-11 10:30:00,111.81,111.81,111.29,111.62,41190.0,108.1131,108.1131,107.6103,107.9294,41190.0
2023-07-11 10:40:00,111.65,111.97,111.57,111.87,66668.0,107.9584,108.2678,107.8811,108.1711,66668.0
2023-07-11 10:50:00,111.87,111.89,111.59,111.66,34515.0,108.1711,108.1905,107.9004,107.9681,34515.0
2023-07-11 11:00:00,111.68,111.99,111.42,111.55,62955.0,107.9874,108.2872,107.736,107.8617,62955.0
2023-07-11 11:10:00,111.55,111.71,111.39,111.53,31831.0,107.8617,108.0164,107.707,107.8424,31831.0
2023-07-11 11:20:00,111.55,111.81,111.47,111.65,54873.0,107.8617,108.1131,107.7844,107.9584,54873.0
2023-07-11 11:30:00,111.65,111.99,111.6,111.96,29700.0,107.9584,108.2872,107.9101,108.2582,29700.0
2023-07-11 11:40:00,111.97,112.2,111.97,112.07,24781.0,108.2678,108.4902,108.2678,108.3645,24781.0
2023-07-11 11:50:00,112.08,112.09,111.64,111.74,33469.0,108.3742,108.3839,107.9487,108.0454,33469.0
2023-07-11 12:00:00,111.69,112.1,111.64,112.01,26200.0,107.9971,108.3935,107.9487,108.3065,26200.0
2023-07-11 12:10:00,112.02,112.1,111.93,112.0,51609.0,108.3162,108.3935,108.2291,108.2968,51609.0
2023-07-11 12:20:00,112.02,112.13,111.69,111.86,17204.0,108.3162,108.4225,107.9971,108.1615,17204.0
2023-07-11 12:30:00,111.85,111.98,111.69,111.89,46312.0,108.1518,108.2775,107.9971,108.1905,46312.0
2023-07-11 12:40:00,111.89,112.0,111.83,111.98,13887.0,108.1905,108.2968,108.1325,108.2775,13887.0
2023-07-11 12:50:00,111.95,111.99,111.84,111.91,13427.0,108.2485,108.2872,108.1421,108.2098,13427.0
2023-07-11 13:00:00,111.91,112.03,111.87,111.95,13004.0,108.2098,108.3258,108.1711,108.2485,13004.0
2023-07-11 13:10:00,111.94,112.07,111.81,112.07,22272.0,108.2388,108.3645,108.1131,108.3645,22272.0
2023-07-11 13:20:00,112.08,112.28,111.98,112.26,13884.0,108.3742,108.5676,108.2775,108.5482,13884.0
2023-07-11 13:30:00,112.26,112.28,112.04,112.06,29376.0,108.5482,108.5676,108.3355,108.3548,29376.0
2023-07-11 13:40:00,112.03,112.17,111.99,112.08,15484.0,108.3258,108.4612,108.2872,108.3742,15484.0
2023-07-11 13:50:00,112.09,112.26,112.09,112.19,16076.0,108.3839,108.5482,108.3839,108.4806,16076.0
2023-07-11 14:00:00,112.21,112.28,112.11,112.13,15828.0,108.4999,108.5676,108.4032,108.4225,15828.0
2023-07-11 14:10:00,112.11,112.13,111.98,112.01,28344.0,108.4032,108.4225,108.2775,108.3065,28344.0
2023-07-11 14:20:00,112.0,112.23,111.93,112.23,16927.0,108.2968,108.5192,108.2291,108.5192,16927.0
2023-07-11 14:30:00,112.23,112.29,112.17,112.23,13524.0,108.5192,108.5772,108.4612,108.5192,13524.0
2023-07-11 14:40:00,112.22,112.36,112.22,112.35,16911.0,108.5096,108.6449,108.5096,108.6353,16911.0
2023-07-11 14:50:00,112.37,112.41,112.22,112.41,18387.0,108.6546,108.6933,108.5096,108.6933,18387.0
2023-07-11 15:00:00,112.45,112.48,112.34,112.44,20697.0,108.732,108.761,108.6256,108.7223,20697.0
2023-07-11 15:10:00,112.43,112.46,112.22,112.45,34230.0,108.7126,108.7416,108.5096,108.732,34230.0
2023-07-11 15:20:00,112.46,112.5,112.29,112.38,40554.0,108.7416,108.7803,108.5772,108.6643,40554.0
2023-07-11 15:30:00,112.38,112.4,112.23,112.27,61789.0,108.6643,108.6836,108.5192,108.5579,61789.0
2023-07-11 15:40:00,112.28,112.52,112.26,112.47,52253.0,108.5676,108.7996,108.5482,108.7513,52253.0
2023-07-11 15:50:00,112.47,112.54,112.19,112.2,223301.0,108.7513,108.819,108.4806,108.4902,223301.0
2023-07-12 09:30:00,114.2,114.5,113.9,114.08,43582.0,110.4241,110.7142,110.134,110.3081,43582.0
2023-07-12 09:40:00,114.09,114.48,114.02,114.35,35815.0,110.3177,110.6948,110.25,110.5691,35815.0
2023-07-12 09:50:00,114.44,114.88,114.1,114.21,36316.0,110.6562,111.0816,110.3274,110.4338,36316.0
2023-07-12 10:00:00,114.27,114.49,114.15,114.43,31139.0,110.4918,110.7045,110.3757,110.6465,31139.0
2023-07-12 10:10:00,114.47,114.64,114.31,114.41,21851.0,110.6852,110.8495,110.5305,110.6271,21851.0
2023-07-12 10:20:00,114.38,114.4,114.17,114.35,46016.0,110.5981,110.6175,110.3951,110.5691,46016.0
2023-07-12 10:30:00,114.34,114.47,114.21,114.28,21430.0,110.5595,110.6852,110.4338,110.5014,21430.0
2023-07-12 10:40:00,114.28,114.57,114.28,114.51,23067.0,110.5014,110.7819,110.5014,110.7238,23067.0
2023-07-12 10:50:00,114.5,114.71,114.42,114.71,17812.0,110.7142,110.9172,110.6368,110.9172,17812.0
2023-07-12 11:00:00,114.71,114.93,114.61,114.7,28960.0,110.9172,111.13,110.8205,110.9076,28960.0
2023-07-12 11:10:00,114.72,114.72,114.36,114.4,17687.0,110.9269,110.9269,110.5788,110.6175,17687.0
2023-07-12 11:20:00,114.42,114.46,114.23,114.26,11276.0,110.6368,110.6755,110.4531,110.4821,11276.0
2023-07-12 11:30:00,114.24,114.38,114.17,114.2,20373.0,110.4628,110.5981,110.3951,110.4241,20373.0
2023-07-12 11:40:00,114.21,114.26,113.82,114.26,12123.0,110.4338,110.4821,110.0567,110.4821,12123.0
2023-07-12 11:50:00,114.23,114.29,113.9,114.0,14563.0,110.4531,110.5111,110.134,110.2307,14563.0
2023-07-12 12:00:00,113.96,113.96,113.64,113.66,9967.0,110.192,110.192,109.8826,109.9019,9967.0
2023-07-12 12:10:00,113.62,113.75,113.38,113.42,13137.0,109.8633,109.989,109.6312,109.6699,13137.0
2023-07-12 12:20:00,113.42,113.65,113.36,113.39,16417.0,109.6699,109.8923,109.6119,109.6409,16417.0
2023-07-12 12:30:00,113.42,113.78,113.41,113.73,19626.0,109.6699,110.018,109.6602,109.9696,19626.0
2023-07-12 12:40:00,113.78,113.79,113.44,113.56,25417.0,110.018,110.0276,109.6892,109.8053,25417.0
2023-07-12 12:50:00,113.54,113.83,113.54,113.66,13055.0,109.7859,110.0663,109.7859,109.9019,13055.0
2023-07-12 13:00:00,113.68,113.7,113.42,113.54,11918.0,109.9213,109.9406,109.6699,109.7859,11918.0
2023-07-12 13:10:00,113.51,113.64,113.47,113.6,11331.0,109.7569,109.8826,109.7182,109.8439,11331.0
2023-07-12 13:20:00,113.6,113.62,113.17,113.24,25141.0,109.8439,109.8633,109.4281,109.4958,25141.0
2023-07-12 13:30:00,113.17,113.31,113.15,113.28,21773.0,109.4281,109.5635,109.4088,109.5345,21773.0
2023-07-12 13:40:00,113.28,113.29,113.03,113.13,21213.0,109.5345,109.5442,109.2928,109.3895,21213.0
2023-07-12 13:50:00,113.11,113.25,113.1,113.17,9374.0,109.3701,109.5055,109.3605,109.4281,9374.0
2023-07-12 14:00:00,113.19,113.21,113.04,113.13,14629.0,109.4475,109.4668,109.3024,109.3895,14629.0
2023-07-12 14:10:00,113.14,113.19,113.0,113.04,7778.0,109.3991,109.4475,109.2638,109.3024,7778.0
2023-07-12 14:20:00,113.03,113.09,112.82,112.93,14658.0,109.2928,109.3508,109.0897,109.1961,14658.0
2023-07-12 14:30:00,112.94,113.08,112.94,113.02,12858.0,109.2058,109.3411,109.2058,109.2831,12858.0
2023-07-12 14:40:00,112.99,112.99,112.67,112.71,10117.0,109.2541,109.2541,108.9447,108.9834,10117.0
2023-07-12 14:50:00,112.7,112.77,112.65,112.71,25331.0,108.9737,109.0414,108.9253,108.9834,25331.0
2023-07-12 15:00:00,112.69,112.71,112.59,112.66,10113.0,108.964,108.9834,108.8673,108.935,10113.0
2023-07-12 15:10:00,112.65,112.71,112.59,112.68,11841.0,108.9253,108.9834,108.8673,108.9543,11841.0
2023-07-12 15:20:00,112.66,112.66,112.25,112.35,19823.0,108.935,108.935,108.5386,108.6353,19823.0
2023-07-12 15:30:00,112.34,112.5,112.26,112.46,22698.0,108.6256,108.7803,108.5482,108.7416,22698.0
2023-07-12 15:40:00,112.45,112.61,112.42,112.45,29388.0,108.732,108.8867,108.7029,108.732,29388.0
2023-07-12 15:50:00,112.42,112.75,112.38,112.75,112734.0,108.7029,109.022,108.6643,109.022,112734.0
2023-07-13 09:30:00,112.96,113.3,112.61,113.14,31143.0,109.2251,109.5538,108.8867,109.3991,31143.0
2023-07-13 09:40:00,113.16,113.64,112.89,113.53,14435.0,109.4185,109.8826,109.1574,109.7762,14435.0
2023-07-13 09:50:00,113.45,113.66,113.38,113.56,10908.0,109.6989,109.9019,109.6312,109.8053,10908.0
2023-07-13 10:00:00,113.54,113.75,113.42,113.72,15775.0,109.7859,109.989,109.6699,109.96,15775.0
2023-07-13 10:10:00,113.69,113.96,113.69,113.84,11624.0,109.931,110.192,109.931,110.076,11624.0
2023-07-13 10:20:00,113.82,114.2,113.66,114.16,16058.0,110.0567,110.4241,109.9019,110.3854,16058.0
2023-07-13 10:30:00,114.14,114.48,114.11,114.11,11209.0,110.3661,110.6948,110.3371,110.3371,11209.0
2023-07-13 10:40:00,114.08,114.12,113.9,114.0,9543.0,110.3081,110.3467,110.134,110.2307,9543.0
2023-07-13 10:50:00,113.99,114.02,113.78,114.02,9466.0,110.221,110.25,110.018,110.25,9466.0
2023-07-13 11:00:00,114.08,114.23,113.93,114.0,7740.0,110.3081,110.4531,110.163,110.2307,7740.0
2023-07-13 11:10:00,113.99,114.14,113.93,114.08,6731.0,110.221,110.3661,110.163,110.3081,6731.0
2023-07-13 11:20:00,114.06,114.13,113.86,113.86,14394.0,110.2887,110.3564,110.0953,110.0953,14394.0
2023-07-13 11:30:00,113.82,113.89,113.76,113.87,9719.0,110.0567,110.1243,109.9986,110.105,9719.0
2023-07-13 11:40:00,113.84,113.94,113.77,113.88,7755.0,110.076,110.1727,110.0083,110.1147,7755.0
2023-07-13 11:50:00,113.86,113.9,113.77,113.88,6744.0,110.0953,110.134,110.0083,110.1147,6744.0
2023-07-13 12:00:00,113.86,113.92,113.78,113.88,10113.0,110.0953,110.1534,110.018,110.1147,10113.0
2023-07-13 12:10:00,113.91,113.95,113.84,113.85,9572.0,110.1437,110.1824,110.076,110.0857,9572.0
2023-07-13 12:20:00,113.82,113.84,113.62,113.63,7705.0,110.0567,110.076,109.8633,109.8729,7705.0
2023-07-13 12:30:00,113.63,113.71,113.6,113.65,11925.0,109.8729,109.9503,109.8439,109.8923,11925.0
2023-07-13 12:40:00,113.64,113.74,113.58,113.72,13779.0,109.8826,109.9793,109.8246,109.96,13779.0
2023-07-13 12:50:00,113.72,113.83,113.54,113.67,14073.0,109.96,110.0663,109.7859,109.9116,14073.0
2023-07-13 13:00:00,113.69,113.69,113.26,113.27,20582.0,109.931,109.931,109.5152,109.5248,20582.0
2023-07-13 13:10:00,113.26,113.45,113.21,113.4,14255.0,109.5152,109.6989,109.4668,109.6505,14255.0
2023-07-13 13:20:00,113.4,113.4,113.25,113.28,12610.0,109.6505,109.6505,109.5055,109.5345,12610.0
2023-07-13 13:30:00,113.25,113.34,113.18,113.2,9040.0,109.5055,109.5925,109.4378,109.4572,9040.0
2023-07-13 13:40:00,113.22,113.24,113.09,113.18,10205.0,109.4765,109.4958,109.3508,109.4378,10205.0
2023-07-13 13:50:00,113.18,113.45,113.18,113.43,9659.0,109.4378,109.6989,109.4378,109.6796,9659.0
2023-07-13 14:00:00,113.44,113.52,113.32,113.5,9818.0,109.6892,109.7666,109.5732,109.7472,9818.0
2023-07-13 14:10:00,113.53,113.54,113.45,113.53,11179.0,109.7762,109.7859,109.6989,109.7762,11179.0
2023-07-13 14:20:00,113.53,113.6,113.27,113.34,41807.0,109.7762,109.8439,109.5248,109.5925,41807.0
2023-07-13 14:30:00,113.31,113.38,113.19,113.22,11160.0,109.5635,109.6312,109.4475,109.4765,11160.0
2023-07-13 14:40:00,113.22,113.37,113.21,113.37,13419.0,109.4765,109.6215,109.4668,109.6215,13419.0
2023-07-13 14:50:00,113.4,113.52,113.38,113.52,6027.0,109.6505,109.7666,109.6312,109.7666,6027.0
2023-07-13 15:00:00,113.53,113.78,113.52,113.76,32826.0,109.7762,110.018,109.7666,109.9986,32826.0
2023-07-13 15:10:00,113.79,113.85,113.58,113.62,17723.0,110.0276,110.0857,109.8246,109.8633,17723.0
2023-07-13 15:20:00,113.62,113.88,113.59,113.88,18761.0,109.8633,110.1147,109.8343,110.1147,18761.0
2023-07-13 15:30:00,113.87,114.19,113.86,114.17,32644.0,110.105,110.4144,110.0953,110.3951,32644.0
2023-07-13 15:40:00,114.19,114.33,114.09,114.09,37529.0,110.4144,110.5498,110.3177,110.3177,37529.0
2023-07-13 15:50:00,114.1,114.25,114.03,114.17,130574.0,110.3274,110.4724,110.2597,110.3951,130574.0
2023-07-14 09:30:00,114.57,114.86,113.83,114.18,45144.0,110.7819,111.0623,110.0663,110.4048,45144.0
2023-07-14 09:40:00,114.1,114.1,113.26,113.27,25352.0,110.3274,110.3274,109.5152,109.5248,25352.0
2023-07-14 09:50:00,113.27,113.39,112.63,112.68,24958.0,109.5248,109.6409,108.906,108.9543,24958.0
2023-07-14 10:00:00,112.63,112.77,112.4,112.67,17970.0,108.906,109.0414,108.6836,108.9447,17970.0
2023-07-14 10:10:00,112.72,112.87,112.35,112.35,19431.0,108.993,109.1381,108.6353,108.6353,19431.0
2023-07-14 10:20:00,112.38,112.69,111.89,111.89,26765.0,108.6643,108.964,108.1905,108.1905,26765.0
2023-07-14 10:30:00,111.94,112.01,111.63,111.77,29481.0,108.2388,108.3065,107.9391,108.0744,29481.0
2023-07-14 10:40:00,111.78,111.85,111.41,111.41,24491.0,108.0841,108.1518,107.7263,107.7263,24491.0
2023-07-14 10:50:00,111.45,111.84,111.45,111.66,15444.0,107.765,108.1421,107.765,107.9681,15444.0
2023-07-14 11:00:00,111.69,111.77,111.5,111.56,27348.0,107.9971,108.0744,107.8134,107.8714,27348.0
2023-07-14 11:10:00,111.57,111.67,111.41,111.46,44682.0,107.8811,107.9777,107.7263,107.7747,44682.0
2023-07-14 11:20:00,111.45,111.55,111.34,111.48,18151.0,107.765,107.8617,107.6587,107.794,18151.0
2023-07-14 11:30:00,111.57,111.74,111.52,111.64,17860.0,107.8811,108.0454,107.8327,107.9487,17860.0
2023-07-14 11:40:00,111.58,111.58,111.23,111.24,16022.0,107.8907,107.8907,107.5523,107.562,16022.0
2023-07-14 11:50:00,111.23,111.65,111.15,111.62,13116.0,107.5523,107.9584,107.4749,107.9294,13116.0
2023-07-14 12:00:00,111.65,111.79,111.59,111.59,10543.0,107.9584,108.0938,107.9004,107.9004,10543.0
2023-07-14 12:10:00,111.55,111.82,111.5,111.81,17772.0,107.8617,108.1228,107.8134,108.1131,17772.0
2023-07-14 12:20:00,111.81,111.93,111.72,111.84,8235.0,108.1131,108.2291,108.0261,108.1421,8235.0
2023-07-14 12:30:00,111.79,111.93,111.74,111.75,6363.0,108.0938,108.2291,108.0454,108.0551,6363.0
2023-07-14 12:40:00,111.74,111.99,111.72,111.85,10846.0,108.0454,108.2872,108.0261,108.1518,10846.0
2023-07-14 12:50:00,111.87,111.87,111.63,111.72,23179.0,108.1711,108.1711,107.9391,108.0261,23179.0
2023-07-14 13:00:00,111.75,111.83,111.45,111.52,17285.0,108.0551,108.1325,107.765,107.8327,17285.0
2023-07-14 13:10:00,111.57,111.92,111.57,111.75,34745.0,107.8811,108.2195,107.8811,108.0551,34745.0
2023-07-14 13:20:00,111.73,111.85,111.48,111.55,15447.0,108.0358,108.1518,107.794,107.8617,15447.0
2023-07-14 13:30:00,111.56,111.73,111.54,111.71,13558.0,107.8714,108.0358,107.852,108.0164,13558.0
2023-07-14 13:40:00,111.7,111.76,111.62,111.73,11944.0,108.0068,108.0648,107.9294,108.0358,11944.0
2023-07-14 13:50:00,111.73,111.79,111.64,111.69,9861.0,108.0358,108.0938,107.9487,107.9971,9861.0
2023-07-14 14:00:00,111.72,111.76,111.67,111.74,18383.0,108.0261,108.0648,107.9777,108.0454,18383.0
2023-07-14 14:10:00,111.74,111.84,111.6,111.6,27791.0,108.0454,108.1421,107.9101,107.9101,27791.0
2023-07-14 14:20:00,111.61,111.62,111.45,111.54,11443.0,107.9197,107.9294,107.765,107.852,11443.0
2023-07-14 14:30:00,111.54,111.67,111.54,111.57,5592.0,107.852,107.9777,107.852,107.8811,5592.0
2023-07-14 14:40:00,111.63,111.69,111.57,111.66,7529.0,107.9391,107.9971,107.8811,107.9681,7529.0
2023-07-14 14:50:00,111.65,111.69,111.52,111.57,11076.0,107.9584,107.9971,107.8327,107.8811,11076.0
2023-07-14 15:00:00,111.58,111.59,111.39,111.59,21572.0,107.8907,107.9004,107.707,107.9004,21572.0
2023-07-14 15:10:00,111.61,111.97,111.55,111.89,28519.0,107.9197,108.2678,107.8617,108.1905,28519.0
2023-07-14 15:20:00,111.88,111.89,111.56,111.63,31374.0,108.1808,108.1905,107.8714,107.9391,31374.0
2023-07-14 15:30:00,111.64,111.7,111.5,111.53,37199.0,107.9487,108.0068,107.8134,107.8424,37199.0
2023-07-14 15:40:00,111.54,111.67,111.39,111.39,65844.0,107.852,107.9777,107.707,107.707,65844.0
2023-07-14 15:50:00,111.39,111.65,111.34,111.56,124807.0,107.707,107.9584,107.6587,107.8714,124807.0
2023-07-17 09:30:00,111.08,111.92,111.01,111.62,29946.0,107.4073,108.2195,107.3396,107.9294,29946.0
2023-07-17 09:40:00,111.62,112.29,111.4,112.25,18876.0,107.9294,108.5772,107.7167,108.5386,18876.0
2023-07-17 09:50:00,112.25,112.33,112.02,112.33,18039.0,108.5386,108.6159,108.3162,108.6159,18039.0
2023-07-17 10:00:00,112.36,112.5,112.18,112.29,21621.0,108.6449,108.7803,108.4709,108.5772,21621.0
2023-07-17 10:10:00,112.23,112.38,112.15,112.17,17502.0,108.5192,108.6643,108.4419,108.4612,17502.0
2023-07-17 10:20:00,112.18,112.27,112.05,112.2,14154.0,108.4709,108.5579,108.3452,108.4902,14154.0
2023-07-17 10:30:00,112.2,112.56,112.17,112.54,10477.0,108.4902,108.8383,108.4612,108.819,10477.0
2023-07-17 10:40:00,112.52,112.97,112.52,112.87,19745.0,108.7996,109.2348,108.7996,109.1381,19745.0
2023-07-17 10:50:00,112.89,113.02,112.7,113.0,27362.0,109.1574,109.2831,108.9737,109.2638,27362.0
2023-07-17 11:00:00,112.96,113.03,112.91,112.92,11745.0,109.2251,109.2928,109.1767,109.1864,11745.0
2023-07-17 11:10:00,112.93,113.03,112.8,113.03,24073.0,109.1961,109.2928,109.0704,109.2928,24073.0
2023-07-17 11:20:00,113.06,113.14,112.93,112.94,18853.0,109.3218,109.3991,109.1961,109.2058,18853.0
2023-07-17 11:30:00,112.92,113.15,112.81,113.01,11335.0,109.1864,109.4088,109.0801,109.2734,11335.0
2023-07-17 11:40:00,113.0,113.43,112.97,113.3,26705.0,109.2638,109.6796,109.2348,109.5538,26705.0
2023-07-17 11:50:00,113.31,113.61,113.29,113.4,24515.0,109.5635,109.8536,109.5442,109.6505,24515.0
2023-07-17 12:00:00,113.4,113.46,113.25,113.27,15955.0,109.6505,109.7086,109.5055,109.5248,15955.0
2023-07-17 12:10:00,113.31,113.43,113.29,113.37,22596.0,109.5635,109.6796,109.5442,109.6215,22596.0
2023-07-17 12:20:00,113.35,113.4,113.31,113.35,7520.0,109.6022,109.6505,109.5635,109.6022,7520.0
2023-07-17 12:30:00,113.34,113.47,113.34,113.41,9091.0,109.5925,109.7182,109.5925,109.6602,9091.0
2023-07-17 12:40:00,113.43,113.51,113.3,113.31,10640.0,109.6796,109.7569,109.5538,109.5635,10640.0
2023-07-17 12:50:00,113.31,113.5,113.29,113.47,15790.0,109.5635,109.7472,109.5442,109.7182,15790.0
2023-07-17 13:00:00,113.47,113.65,113.44,113.57,14528.0,109.7182,109.8923,109.6892,109.8149,14528.0
2023-07-17 13:10:00,113.6,113.71,113.57,113.71,9692.0,109.8439,109.9503,109.8149,109.9503,9692.0
2023-07-17 13:20:00,113.7,113.74,113.58,113.65,19212.0,109.9406,109.9793,109.8246,109.8923,19212.0
2023-07-17 13:30:00,113.66,113.83,113.65,113.73,18715.0,109.9019,110.0663,109.8923,109.9696,18715.0
2023-07-17 13:40:00,113.69,113.7,113.48,113.54,9026.0,109.931,109.9406,109.7279,109.7859,9026.0
2023-07-17 13:50:00,113.54,113.54,113.32,113.38,11726.0,109.7859,109.7859,109.5732,109.6312,11726.0
2023-07-17 14:00:00,113.36,113.4,113.26,113.4,12949.0,109.6119,109.6505,109.5152,109.6505,12949.0
2023-07-17 14:10:00,113.38,113.56,113.38,113.5,15080.0,109.6312,109.8053,109.6312,109.7472,15080.0
2023-07-17 14:20:00,113.52,113.69,113.39,113.42,23169.0,109.7666,109.931,109.6409,109.6699,23169.0
2023-07-17 14:30:00,113.4,113.48,113.36,113.36,10211.0,109.6505,109.7279,109.6119,109.6119,10211.0
2023-07-17 14:40:00,113.38,113.55,113.37,113.47,24589.0,109.6312,109.7956,109.6215,109.7182,24589.0
2023-07-17 14:50:00,113.46,113.46,113.32,113.33,15993.0,109.7086,109.7086,109.5732,109.5829,15993.0
2023-07-17 15:00:00,113.35,113.45,113.3,113.31,16359.0,109.6022,109.6989,109.5538,109.5635,16359.0
2023-07-17 15:10:00,113.32,113.65,113.31,113.61,20674.0,109.5732,109.8923,109.5635,109.8536,20674.0
2023-07-17 15:20:00,113.64,113.68,113.47,113.52,27234.0,109.8826,109.9213,109.7182,109.7666,27234.0
2023-07-17 15:30:00,113.51,113.67,113.43,113.65,32544.0,109.7569,109.9116,109.6796,109.8923,32544.0
2023-07-17 15:40:00,113.65,113.76,113.47,113.5,43396.0,109.8923,109.9986,109.7182,109.7472,43396.0
2023-07-17 15:50:00,113.49,113.63,113.36,113.43,148636.0,109.7376,109.8729,109.6119,109.6796,148636.0
2023-07-18 09:30:00,113.91,114.74,113.75,114.53,51784.0,110.1437,110.9462,109.989,110.7432,51784.0
2023-07-18 09:40:00,114.54,115.14,114.18,115.04,65504.0,110.7529,111.333,110.4048,111.2363,65504.0
2023-07-18 09:50:00,115.05,115.38,114.74,115.38,92787.0,111.246,111.5651,110.9462,111.5651,92787.0
2023-07-18 10:00:00,115.4,115.81,115.3,115.65,68280.0,111.5844,111.9809,111.4877,111.8261,68280.0
2023-07-18 10:10:00,115.62,115.83,115.46,115.73,58068.0,111.7971,112.0002,111.6424,111.9035,58068.0
2023-07-18 10:20:00,115.74,115.81,115.49,115.62,42707.0,111.9132,111.9809,111.6714,111.7971,42707.0
2023-07-18 10:30:00,115.66,115.75,115.45,115.75,44147.0,111.8358,111.9228,111.6328,111.9228,44147.0
2023-07-18 10:40:00,115.76,115.78,115.57,115.75,30325.0,111.9325,111.9519,111.7488,111.9228,30325.0
2023-07-18 10:50:00,115.81,115.96,115.68,115.82,29105.0,111.9809,112.1259,111.8552,111.9905,29105.0
2023-07-18 11:00:00,115.82,116.25,115.79,116.2,31512.0,111.9905,112.4063,111.9615,112.358,31512.0
2023-07-18 11:10:00,116.17,116.34,116.08,116.24,24305.0,112.329,112.4933,112.2419,112.3966,24305.0
2023-07-18 11:20:00,116.26,116.47,116.22,116.46,26930.0,112.416,112.619,112.3773,112.6094,26930.0
2023-07-18 11:30:00,116.45,116.45,115.93,116.1,25182.0,112.5997,112.5997,112.0969,112.2613,25182.0
2023-07-18 11:40:00,116.14,116.14,115.78,116.05,21112.0,112.2999,112.2999,111.9519,112.2129,21112.0
2023-07-18 11:50:00,116.08,116.15,115.78,115.92,26095.0,112.2419,112.3096,111.9519,112.0872,26095.0
2023-07-18 12:00:00,115.91,115.95,115.59,115.64,42810.0,112.0776,112.1162,111.7681,111.8165,42810.0
2023-07-18 12:10:00,115.65,115.86,115.61,115.8,39749.0,111.8261,112.0292,111.7875,111.9712,39749.0
2023-07-18 12:20:00,115.74,115.75,115.55,115.72,36800.0,111.9132,111.9228,111.7295,111.8938,36800.0
2023-07-18 12:30:00,115.7,115.78,115.64,115.74,13701.0,111.8745,111.9519,111.8165,111.9132,13701.0
2023-07-18 12:40:00,115.71,115.77,115.35,115.43,26663.0,111.8842,111.9422,111.5361,111.6134,26663.0
2023-07-18 12:50:00,115.43,115.86,115.43,115.83,20547.0,111.6134,112.0292,111.6134,112.0002,20547.0
2023-07-18 13:00:00,115.85,115.98,115.72,115.81,15928.0,112.0195,112.1452,111.8938,111.9809,15928.0
2023-07-18 13:10:00,115.82,115.93,115.72,115.92,25453.0,111.9905,112.0969,111.8938,112.0872,25453.0
2023-07-18 13:20:00,115.9,116.06,115.84,115.89,16617.0,112.0679,112.2226,112.0099,112.0582,16617.0
2023-07-18 13:30:00,115.85,115.86,115.71,115.72,46151.0,112.0195,112.0292,111.8842,111.8938,46151.0
2023-07-18 13:40:00,115.72,116.04,115.66,116.04,63401.0,111.8938,112.2033,111.8358,112.2033,63401.0
2023-07-18 13:50:00,116.04,116.1,115.57,115.78,67336.0,112.2033,112.2613,111.7488,111.9519,67336.0
2023-07-18 14:00:00,115.76,115.9,115.7,115.87,25683.0,111.9325,112.0679,111.8745,112.0389,25683.0
2023-07-18 14:10:00,115.89,116.08,115.88,116.05,34767.0,112.0582,112.2419,112.0485,112.2129,34767.0
2023-07-18 14:20:00,116.05,116.16,115.98,116.14,15691.0,112.2129,112.3193,112.1452,112.2999,15691.0
2023-07-18 14:30:00,116.11,116.15,115.91,116.0,34440.0,112.2709,112.3096,112.0776,112.1646,34440.0
2023-07-18 14:40:00,115.99,116.22,115.97,116.14,15167.0,112.1549,112.3773,112.1356,112.2999,15167.0
2023-07-18 14:50:00,116.14,116.16,115.94,116.16,32366.0,112.2999,112.3193,112.1066,112.3193,32366.0
2023-07-18 15:00:00,116.17,116.35,116.05,116.33,21872.0,112.329,112.503,112.2129,112.4837,21872.0
2023-07-18 15:10:00,116.35,116.58,116.33,116.51,25688.0,112.503,112.7254,112.4837,112.6577,25688.0
2023-07-18 15:20:00,116.52,116.52,116.32,116.32,28529.0,112.6674,112.6674,112.474,112.474,28529.0
2023-07-18 15:30:00,116.33,116.35,116.16,116.35,41328.0,112.4837,112.503,112.3193,112.503,41328.0
2023-07-18 15:40:00,116.37,116.43,116.2,116.26,50968.0,112.5223,112.5804,112.358,112.416,50968.0
2023-07-18 15:50:00,116.26,116.31,115.71,116.1,319953.0,112.416,112.4643,111.8842,112.2613,319953.0
2023-07-19 09:30:00,116.56,117.07,116.24,116.43,93948.0,112.7061,113.1992,112.3966,112.5804,93948.0
2023-07-19 09:40:00,116.46,117.1,116.06,117.0,48691.0,112.6094,113.2282,112.2226,113.1315,48691.0
2023-07-19 09:50:00,117.03,117.4,117.0,117.36,21129.0,113.1605,113.5183,113.1315,113.4796,21129.0
2023-07-19 10:00:00,117.33,117.72,117.22,117.71,36923.0,113.4506,113.8277,113.3442,113.818,36923.0
2023-07-19 10:10:00,117.71,117.83,117.37,117.6,41533.0,113.818,113.9341,113.4893,113.7117,41533.0
2023-07-19 10:20:00,117.64,117.85,117.63,117.72,34413.0,113.7504,113.9534,113.7407,113.8277,34413.0
2023-07-19 10:30:00,117.73,117.91,117.7,117.84,44026.0,113.8374,114.0114,113.8084,113.9437,44026.0
2023-07-19 10:40:00,117.84,117.94,117.66,117.71,40878.0,113.9437,114.0404,113.7697,113.818,40878.0
2023-07-19 10:50:00,117.7,117.92,117.57,117.82,19787.0,113.8084,114.0211,113.6827,113.9244,19787.0
2023-07-19 11:00:00,117.79,117.79,117.62,117.67,23818.0,113.8954,113.8954,113.731,113.7794,23818.0
2023-07-19 11:10:00,117.69,117.73,117.44,117.62,15413.0,113.7987,113.8374,113.557,113.731,15413.0
2023-07-19 11:20:00,117.6,117.83,117.56,117.76,102231.0,113.7117,113.9341,113.673,113.8664,102231.0
2023-07-19 11:30:00,117.79,118.11,117.78,118.03,18357.0,113.8954,114.2048,113.8857,114.1275,18357.0
2023-07-19 11:40:00,118.05,118.07,117.76,117.77,21043.0,114.1468,114.1661,113.8664,113.8761,21043.0
2023-07-19 11:50:00,117.76,117.98,117.68,117.94,18877.0,113.8664,114.0791,113.789,114.0404,18877.0
2023-07-19 12:00:00,117.94,118.04,117.69,117.84,38352.0,114.0404,114.1371,113.7987,113.9437,38352.0
2023-07-19 12:10:00,117.87,117.88,117.67,117.82,18334.0,113.9727,113.9824,113.7794,113.9244,18334.0
2023-07-19 12:20:00,117.8,118.11,117.73,117.98,66975.0,113.9051,114.2048,113.8374,114.0791,66975.0
2023-07-19 12:30:00,117.94,117.94,117.47,117.62,30514.0,114.0404,114.0404,113.586,113.731,30514.0
2023-07-19 12:40:00,117.63,117.78,117.57,117.75,25508.0,113.7407,113.8857,113.6827,113.8567,25508.0
2023-07-19 12:50:00,117.72,117.76,117.65,117.76,17207.0,113.8277,113.8664,113.76,113.8664,17207.0
2023-07-19 13:00:00,117.77,117.8,117.5,117.59,24792.0,113.8761,113.9051,113.615,113.702,24792.0
2023-07-19 13:10:00,117.57,117.77,117.52,117.65,17313.0,113.6827,113.8761,113.6343,113.76,17313.0
2023-07-19 13:20:00,117.63,117.98,117.62,117.94,31164.0,113.7407,114.0791,113.731,114.0404,31164.0
2023-07-19 13:30:00,117.95,118.0,117.82,118.0,69446.0,114.0501,114.0984,113.9244,114.0984,69446.0
2023-07-19 13:40:00,117.94,118.08,117.9,118.06,20240.0,114.0404,114.1758,114.0018,114.1565,20240.0
2023-07-19 13:50:00,118.06,118.23,118.01,118.12,27435.0,114.1565,114.3208,114.1081,114.2145,27435.0
2023-07-19 14:00:00,118.12,118.3,117.94,117.96,45335.0,114.2145,114.3885,114.0404,114.0598,45335.0
2023-07-19 14:10:00,118.0,118.25,117.96,118.07,53878.0,114.0984,114.3402,114.0598,114.1661,53878.0
2023-07-19 14:20:00,118.08,118.37,118.08,118.26,47754.0,114.1758,114.4562,114.1758,114.3499,47754.0
2023-07-19 14:30:00,118.27,118.4,118.24,118.29,27035.0,114.3595,114.4852,114.3305,114.3789,27035.0
2023-07-19 14:40:00,118.29,118.56,118.29,118.51,36198.0,114.3789,114.6399,114.3789,114.5916,36198.0
2023-07-19 14:50:00,118.51,118.82,118.5,118.76,50715.0,114.5916,114.8913,114.5819,114.8333,50715.0
2023-07-19 15:00:00,118.76,118.81,118.63,118.73,53694.0,114.8333,114.8817,114.7076,114.8043,53694.0
2023-07-19 15:10:00,118.73,118.96,118.69,118.78,56316.0,114.8043,115.0267,114.7656,114.8527,56316.0
2023-07-19 15:20:00,118.79,118.8,118.42,118.58,50511.0,114.8623,114.872,114.5046,114.6593,50511.0
2023-07-19 15:30:00,118.59,118.59,118.11,118.32,93845.0,114.6689,114.6689,114.2048,114.4079,93845.0
2023-07-19 15:40:00,118.33,118.53,118.33,118.47,139271.0,114.4175,114.6109,114.4175,114.5529,139271.0
2023-07-19 15:50:00,118.45,118.48,117.87,117.95,381070.0,114.5336,114.5626,113.9727,114.0501,381070.0
2023-07-20 09:30:00,114.99,116.24,113.66,115.91,256357.0,111.188,112.3966,109.9019,112.0776,256357.0
2023-07-20 09:40:00,115.91,116.77,115.76,116.35,196430.0,112.0776,112.9091,111.9325,112.503,196430.0
2023-07-20 09:50:00,116.35,116.61,115.77,116.04,112975.0,112.503,112.7544,111.9422,112.2033,112975.0
2023-07-20 10:00:00,116.16,116.27,115.39,115.7,264294.0,112.3193,112.4256,111.5747,111.8745,264294.0
2023-07-20 10:10:00,115.65,115.82,115.32,115.52,68767.0,111.8261,111.9905,111.5071,111.7004,68767.0
2023-07-20 10:20:00,115.53,115.68,115.25,115.53,87243.0,111.7101,111.8552,111.4394,111.7101,87243.0
2023-07-20 10:30:00,115.51,115.82,115.22,115.25,83714.0,111.6908,111.9905,111.4104,111.4394,83714.0
2023-07-20 10:40:00,115.27,115.73,115.19,115.58,263765.0,111.4587,111.9035,111.3814,111.7585,263765.0
2023-07-20 10:50:00,115.58,116.22,115.47,116.22,68623.0,111.7585,112.3773,111.6521,112.3773,68623.0
2023-07-20 11:00:00,116.22,116.24,115.38,115.53,145196.0,112.3773,112.3966,111.5651,111.7101,145196.0
2023-07-20 11:10:00,115.53,115.53,115.08,115.39,47207.0,111.7101,111.7101,111.275,111.5747,47207.0
2023-07-20 11:20:00,115.4,115.4,114.85,114.94,268843.0,111.5844,111.5844,111.0526,111.1396,268843.0
2023-07-20 11:30:00,114.95,114.99,114.15,114.56,69132.0,111.1493,111.188,110.3757,110.7722,69132.0
2023-07-20 11:40:00,114.65,114.88,114.45,114.78,103689.0,110.8592,111.0816,110.6658,110.9849,103689.0
2023-07-20 11:50:00,114.75,115.35,114.75,115.28,43696.0,110.9559,111.5361,110.9559,111.4684,43696.0
2023-07-20 12:00:00,115.34,115.84,115.3,115.84,34456.0,111.5264,112.0099,111.4877,112.0099,34456.0
2023-07-20 12:10:00,115.86,115.94,115.58,115.81,24173.0,112.0292,112.1066,111.7585,111.9809,24173.0
2023-07-20 12:20:00,115.82,115.82,115.5,115.63,44393.0,111.9905,111.9905,111.6811,111.8068,44393.0
2023-07-20 12:30:00,115.6,115.61,115.02,115.07,25872.0,111.7778,111.7875,111.217,111.2653,25872.0
2023-07-20 12:40:00,115.05,115.35,115.04,115.28,26323.0,111.246,111.5361,111.2363,111.4684,26323.0
2023-07-20 12:50:00,115.29,115.5,115.23,115.3,30005.0,111.4781,111.6811,111.42,111.4877,30005.0
2023-07-20 13:00:00,115.3,115.46,115.23,115.27,44035.0,111.4877,111.6424,111.42,111.4587,44035.0
2023-07-20 13:10:00,115.3,115.36,114.8,114.92,92061.0,111.4877,111.5457,111.0043,111.1203,92061.0
2023-07-20 13:20:00,114.9,115.16,114.89,115.13,85890.0,111.1009,111.3524,111.0913,111.3233,85890.0
2023-07-20 13:30:00,115.09,115.35,114.97,115.02,26912.0,111.2847,111.5361,111.1686,111.217,26912.0
2023-07-20 13:40:00,115.01,115.42,114.98,115.39,27171.0,111.2073,111.6038,111.1783,111.5747,27171.0
2023-07-20 13:50:00,115.41,115.48,115.23,115.23,19041.0,111.5941,111.6618,111.42,111.42,19041.0
2023-07-20 14:00:00,115.22,115.54,115.13,115.51,33399.0,111.4104,111.7198,111.3233,111.6908,33399.0
2023-07-20 14:10:00,115.5,115.5,114.83,114.85,38954.0,111.6811,111.6811,111.0333,111.0526,38954.0
2023-07-20 14:20:00,114.84,115.1,114.77,114.78,48295.0,111.0429,111.2943,110.9752,110.9849,48295.0
2023-07-20 14:30:00,114.78,115.03,114.76,115.02,78249.0,110.9849,111.2266,110.9656,111.217,78249.0
2023-07-20 14:40:00,115.02,115.15,114.87,115.06,37975.0,111.217,111.3427,111.0719,111.2557,37975.0
2023-07-20 14:50:00,115.07,115.2,114.93,115.03,103083.0,111.2653,111.391,111.13,111.2266,103083.0
2023-07-20 15:00:00,115.04,115.24,114.94,115.18,44750.0,111.2363,111.4297,111.1396,111.3717,44750.0
2023-07-20 15:10:00,115.17,115.26,115.1,115.21,53666.0,111.362,111.449,111.2943,111.4007,53666.0
2023-07-20 15:20:00,115.19,115.31,114.97,115.0,60889.0,111.3814,111.4974,111.1686,111.1976,60889.0
2023-07-20 15:30:00,115.0,115.6,114.98,115.44,134096.0,111.1976,111.7778,111.1783,111.6231,134096.0
2023-07-20 15:40:00,115.45,115.56,115.01,115.01,183178.0,111.6328,111.7391,111.2073,111.2073,183178.0
2023-07-20 15:50:00,115.0,115.16,114.78,114.98,571747.0,111.1976,111.3524,110.9849,111.1783,571747.0
2023-07-21 09:30:00,116.44,118.69,116.24,117.57,445437.0,112.59,114.7656,112.3966,113.6827,445437.0
2023-07-21 09:40:00,117.54,117.8,114.5,114.79,259640.0,113.6537,113.9051,110.7142,110.9946,259640.0
2023-07-21 09:50:00,114.8,115.24,114.14,114.54,115332.0,111.0043,111.4297,110.3661,110.7529,115332.0
2023-07-21 10:00:00,114.49,115.23,113.52,115.2,182574.0,110.7045,111.42,109.7666,111.391,182574.0
2023-07-21 10:10:00,115.18,116.06,114.51,115.96,160394.0,111.3717,112.2226,110.7238,112.1259,160394.0
2023-07-21 10:20:00,115.96,116.73,115.95,116.26,102828.0,112.1259,112.8704,112.1162,112.416,102828.0
2023-07-21 10:30:00,116.2,116.43,115.56,116.24,96385.0,112.358,112.5804,111.7391,112.3966,96385.0
2023-07-21 10:40:00,116.23,116.29,115.6,115.94,70786.0,112.387,112.445,111.7778,112.1066,70786.0
2023-07-21 10:50:00,115.94,116.24,115.76,116.11,35047.0,112.1066,112.3966,111.9325,112.2709,35047.0
2023-07-21 11:00:00,116.13,116.22,115.77,115.89,40302.0,112.2903,112.3773,111.9422,112.0582,40302.0
2023-07-21 11:10:00,115.91,116.39,115.43,116.38,87033.0,112.0776,112.5417,111.6134,112.532,87033.0
2023-07-21 11:20:00,116.36,116.51,116.11,116.16,82331.0,112.5127,112.6577,112.2709,112.3193,82331.0
2023-07-21 11:30:00,116.17,116.37,115.64,115.81,54822.0,112.329,112.5223,111.8165,111.9809,54822.0
2023-07-21 11:40:00,115.78,115.97,115.53,115.97,51438.0,111.9519,112.1356,111.7101,112.1356,51438.0
2023-07-21 11:50:00,115.98,116.09,115.65,116.03,58502.0,112.1452,112.2516,111.8261,112.1936,58502.0
2023-07-21 12:00:00,116.04,116.06,115.53,115.62,37760.0,112.2033,112.2226,111.7101,111.7971,37760.0
2023-07-21 12:10:00,115.66,115.95,115.57,115.66,45773.0,111.8358,112.1162,111.7488,111.8358,45773.0
2023-07-21 12:20:00,115.72,116.17,115.7,116.13,33972.0,111.8938,112.329,111.8745,112.2903,33972.0
2023-07-21 12:30:00,116.13,116.57,116.12,116.15,57502.0,112.2903,112.7157,112.2806,112.3096,57502.0
2023-07-21 12:40:00,116.1,116.18,115.89,115.97,43860.0,112.2613,112.3386,112.0582,112.1356,43860.0
2023-07-21 12:50:00,116.04,116.17,115.95,116.07,34298.0,112.2033,112.329,112.1162,112.2323,34298.0
2023-07-21 13:00:00,116.08,116.17,116.01,116.14,34405.0,112.2419,112.329,112.1742,112.2999,34405.0
2023-07-21 13:10:00,116.13,116.24,116.01,116.19,55341.0,112.2903,112.3966,112.1742,112.3483,55341.0
2023-07-21 13:20:00,116.18,116.26,116.05,116.2,95526.0,112.3386,112.416,112.2129,112.358,95526.0
2023-07-21 13:30:00,116.21,116.24,116.0,116.15,73734.0,112.3676,112.3966,112.1646,112.3096,73734.0
2023-07-21 13:40:00,116.09,116.17,115.69,115.84,62178.0,112.2516,112.329,111.8648,112.0099,62178.0
2023-07-21 13:50:00,115.82,116.05,115.71,116.03,35281.0,111.9905,112.2129,111.8842,112.1936,35281.0
2023-07-21 14:00:00,116.05,116.14,115.96,116.06,41770.0,112.2129,112.2999,112.1259,112.2226,41770.0
2023-07-21 14:10:00,116.07,116.14,115.97,116.09,49205.0,112.2323,112.2999,112.1356,112.2516,49205.0
2023-07-21 14:20:00,116.09,116.13,115.95,116.0,51042.0,112.2516,112.2903,112.1162,112.1646,51042.0
2023-07-21 14:30:00,116.01,116.13,115.98,116.06,49472.0,112.1742,112.2903,112.1452,112.2226,49472.0
2023-07-21 14:40:00,116.06,116.15,115.96,116.03,105822.0,112.2226,112.3096,112.1259,112.1936,105822.0
2023-07-21 14:50:00,116.04,116.07,115.96,115.99,77903.0,112.2033,112.2323,112.1259,112.1549,77903.0
2023-07-21 15:00:00,115.99,116.05,115.5,115.54,46433.0,112.1549,112.2129,111.6811,111.7198,46433.0
2023-07-21 15:10:00,115.55,115.61,115.27,115.53,90021.0,111.7295,111.7875,111.4587,111.7101,90021.0
2023-07-21 15:20:00,115.55,115.63,115.39,115.39,55168.0,111.7295,111.8068,111.5747,111.5747,55168.0
2023-07-21 15:30:00,115.39,115.77,115.37,115.77,68470.0,111.5747,111.9422,111.5554,111.9422,68470.0
2023-07-21 15:40:00,115.78,115.9,115.52,115.87,154853.0,111.9519,112.0679,111.7004,112.0389,154853.0
2023-07-21 15:50:00,115.86,115.91,115.54,115.56,329411.0,112.0292,112.0776,111.7198,111.7391,329411.0
2023-07-24 09:30:00,115.53,115.91,115.1,115.74,87622.0,111.7101,112.0776,111.2943,111.9132,87622.0
2023-07-24 09:40:00,115.8,116.15,115.65,115.75,79244.0,111.9712,112.3096,111.8261,111.9228,79244.0
2023-07-24 09:50:00,115.73,116.3,115.7,116.29,61960.0,111.9035,112.4547,111.8745,112.445,61960.0
2023-07-24 10:00:00,116.3,116.47,115.83,115.91,39088.0,112.4547,112.619,112.0002,112.0776,39088.0
2023-07-24 10:10:00,115.87,115.95,115.35,115.86,41150.0,112.0389,112.1162,111.5361,112.0292,41150.0
2023-07-24 10:20:00,115.82,116.58,115.81,116.41,34775.0,111.9905,112.7254,111.9809,112.561,34775.0
2023-07-24 10:30:00,116.37,116.44,116.15,116.29,49393.0,112.5223,112.59,112.3096,112.445,49393.0
2023-07-24 10:40:00,116.32,116.53,116.14,116.26,44057.0,112.474,112.6771,112.2999,112.416,44057.0
2023-07-24 10:50:00,116.26,116.43,115.87,116.39,30004.0,112.416,112.5804,112.0389,112.5417,30004.0
2023-07-24 11:00:00,116.39,116.45,116.13,116.39,40782.0,112.5417,112.5997,112.2903,112.5417,40782.0
2023-07-24 11:10:00,116.4,116.45,116.24,116.3,24381.0,112.5514,112.5997,112.3966,112.4547,24381.0
2023-07-24 11:20:00,116.31,116.51,116.29,116.5,21032.0,112.4643,112.6577,112.445,112.648,21032.0
2023-07-24 11:30:00,116.5,116.65,116.38,116.38,24796.0,112.648,112.7931,112.532,112.532,24796.0
2023-07-24 11:40:00,116.38,116.47,116.28,116.44,107355.0,112.532,112.619,112.4353,112.59,107355.0
2023-07-24 11:50:00,116.4,116.59,116.27,116.54,55259.0,112.5514,112.7351,112.4256,112.6867,55259.0
2023-07-24 12:00:00,116.55,117.23,116.53,117.13,74313.0,112.6964,113.3539,112.6771,113.2572,74313.0
2023-07-24 12:10:00,117.15,117.37,117.08,117.29,27262.0,113.2766,113.4893,113.2089,113.4119,27262.0
2023-07-24 12:20:00,117.32,117.44,117.26,117.38,24294.0,113.4409,113.557,113.3829,113.4989,24294.0
2023-07-24 12:30:00,117.38,117.42,116.91,117.01,23720.0,113.4989,113.5376,113.0445,113.1412,23720.0
2023-07-24 12:40:00,117.04,117.04,116.77,116.95,66268.0,113.1702,113.1702,112.9091,113.0832,66268.0
2023-07-24 12:50:00,116.96,117.17,116.77,116.95,62151.0,113.0928,113.2959,112.9091,113.0832,62151.0
2023-07-24 13:00:00,116.94,117.05,116.83,116.88,75486.0,113.0735,113.1799,112.9671,113.0155,75486.0
2023-07-24 13:10:00,116.9,116.99,116.87,116.97,21505.0,113.0348,113.1218,113.0058,113.1025,21505.0
2023-07-24 13:20:00,116.94,117.03,116.84,116.99,15807.0,113.0735,113.1605,112.9768,113.1218,15807.0
2023-07-24 13:30:00,117.0,117.18,116.93,117.15,31606.0,113.1315,113.3056,113.0638,113.2766,31606.0
2023-07-24 13:40:00,117.14,117.38,117.09,117.27,20524.0,113.2669,113.4989,113.2185,113.3926,20524.0
2023-07-24 13:50:00,117.26,117.29,117.09,117.11,69388.0,113.3829,113.4119,113.2185,113.2379,69388.0
2023-07-24 14:00:00,117.1,117.47,117.1,117.3,56827.0,113.2282,113.586,113.2282,113.4216,56827.0
2023-07-24 14:10:00,117.29,117.32,117.06,117.19,17415.0,113.4119,113.4409,113.1895,113.3152,17415.0
2023-07-24 14:20:00,117.2,117.49,117.16,117.46,13772.0,113.3249,113.6053,113.2862,113.5763,13772.0
2023-07-24 14:30:00,117.48,117.48,117.27,117.35,25715.0,113.5956,113.5956,113.3926,113.4699,25715.0
2023-07-24 14:40:00,117.35,117.36,117.11,117.33,59761.0,113.4699,113.4796,113.2379,113.4506,59761.0
2023-07-24 14:50:00,117.33,117.4,117.28,117.31,30216.0,113.4506,113.5183,113.4023,113.4313,30216.0
2023-07-24 15:00:00,117.27,117.36,117.14,117.22,24466.0,113.3926,113.4796,113.2669,113.3442,24466.0
2023-07-24 15:10:00,117.24,117.25,117.05,117.15,32308.0,113.3636,113.3732,113.1799,113.2766,32308.0
2023-07-24 15:20:00,117.13,117.14,116.89,116.97,34119.0,113.2572,113.2669,113.0252,113.1025,34119.0
2023-07-24 15:30:00,116.97,117.23,116.96,117.22,63061.0,113.1025,113.3539,113.0928,113.3442,63061.0
2023-07-24 15:40:00,117.2,117.28,117.12,117.17,95318.0,113.3249,113.4023,113.2475,113.2959,95318.0
2023-07-24 15:50:00,117.19,117.29,117.03,117.28,281520.0,113.3152,113.4119,113.1605,113.4023,281520.0
2023-07-25 09:30:00,117.34,117.53,116.7,117.22,47395.0,113.4603,113.644,112.8414,113.3442,47395.0
2023-07-25 09:40:00,117.2,117.2,116.03,116.08,39324.0,113.3249,113.3249,112.1936,112.2419,39324.0
2023-07-25 09:50:00,116.08,116.56,115.92,116.0,72795.0,112.2419,112.7061,112.0872,112.1646,72795.0
2023-07-25 10:00:00,116.05,116.32,115.77,115.92,75575.0,112.2129,112.474,111.9422,112.0872,75575.0
2023-07-25 10:10:00,115.91,115.99,115.37,115.99,116424.0,112.0776,112.1549,111.5554,112.1549,116424.0
2023-07-25 10:20:00,116.03,116.28,115.8,115.97,80526.0,112.1936,112.4353,111.9712,112.1356,80526.0
2023-07-25 10:30:00,115.94,116.17,115.79,115.86,38513.0,112.1066,112.329,111.9615,112.0292,38513.0
2023-07-25 10:40:00,115.82,116.32,115.77,116.09,99354.0,111.9905,112.474,111.9422,112.2516,99354.0
2023-07-25 10:50:00,116.1,116.15,115.74,115.83,38654.0,112.2613,112.3096,111.9132,112.0002,38654.0
2023-07-25 11:00:00,115.86,115.86,115.41,115.56,35548.0,112.0292,112.0292,111.5941,111.7391,35548.0
2023-07-25 11:10:00,115.52,115.61,115.08,115.28,111410.0,111.7004,111.7875,111.275,111.4684,111410.0
2023-07-25 11:20:00,115.29,115.37,115.18,115.18,27328.0,111.4781,111.5554,111.3717,111.3717,27328.0
2023-07-25 11:30:00,115.18,115.24,114.94,115.02,34174.0,111.3717,111.4297,111.1396,111.217,34174.0
2023-07-25 11:40:00,115.0,115.09,114.86,115.0,19212.0,111.1976,111.2847,111.0623,111.1976,19212.0
2023-07-25 11:50:00,114.99,114.99,114.85,114.99,24511.0,111.188,111.188,111.0526,111.188,24511.0
2023-07-25 12:00:00,115.0,115.14,114.9,114.97,30258.0,111.1976,111.333,111.1009,111.1686,30258.0
2023-07-25 12:10:00,114.97,114.97,114.74,114.87,46845.0,111.1686,111.1686,110.9462,111.0719,46845.0
2023-07-25 12:20:00,114.87,115.29,114.84,115.27,30760.0,111.0719,111.4781,111.0429,111.4587,30760.0
2023-07-25 12:30:00,115.29,115.64,115.28,115.51,48075.0,111.4781,111.8165,111.4684,111.6908,48075.0
2023-07-25 12:40:00,115.52,115.64,115.4,115.43,12594.0,111.7004,111.8165,111.5844,111.6134,12594.0
2023-07-25 12:50:00,115.46,115.65,115.46,115.65,10270.0,111.6424,111.8261,111.6424,111.8261,10270.0
2023-07-25 13:00:00,115.67,115.76,115.49,115.55,17709.0,111.8455,111.9325,111.6714,111.7295,17709.0
2023-07-25 13:10:00,115.5,115.52,115.34,115.45,15714.0,111.6811,111.7004,111.5264,111.6328,15714.0
2023-07-25 13:20:00,115.46,115.47,114.92,115.01,89357.0,111.6424,111.6521,111.1203,111.2073,89357.0
2023-07-25 13:30:00,115.01,115.23,115.0,115.19,35544.0,111.2073,111.42,111.1976,111.3814,35544.0
2023-07-25 13:40:00,115.2,115.48,115.2,115.29,17544.0,111.391,111.6618,111.391,111.4781,17544.0
2023-07-25 13:50:00,115.26,115.32,115.11,115.12,14124.0,111.449,111.5071,111.304,111.3137,14124.0
2023-07-25 14:00:00,115.12,115.12,114.9,115.0,10680.0,111.3137,111.3137,111.1009,111.1976,10680.0
2023-07-25 14:10:00,114.97,115.09,114.96,115.06,17124.0,111.1686,111.2847,111.159,111.2557,17124.0
2023-07-25 14:20:00,115.03,115.12,115.01,115.08,16095.0,111.2266,111.3137,111.2073,111.275,16095.0
2023-07-25 14:30:00,115.08,115.17,114.86,114.86,34393.0,111.275,111.362,111.0623,111.0623,34393.0
2023-07-25 14:40:00,114.82,114.82,114.36,114.37,22058.0,111.0236,111.0236,110.5788,110.5885,22058.0
2023-07-25 14:50:00,114.36,114.92,114.35,114.91,18330.0,110.5788,111.1203,110.5691,111.1106,18330.0
2023-07-25 15:00:00,114.92,115.0,114.78,114.91,14498.0,111.1203,111.1976,110.9849,111.1106,14498.0
2023-07-25 15:10:00,114.92,114.94,114.76,114.76,14996.0,111.1203,111.1396,110.9656,110.9656,14996.0
2023-07-25 15:20:00,114.76,114.8,114.6,114.61,20927.0,110.9656,111.0043,110.8109,110.8205,20927.0
2023-07-25 15:30:00,114.59,114.59,114.45,114.54,40451.0,110.8012,110.8012,110.6658,110.7529,40451.0
2023-07-25 15:40:00,114.52,114.54,114.32,114.43,44780.0,110.7335,110.7529,110.5401,110.6465,44780.0
2023-07-25 15:50:00,114.41,114.64,114.35,114.51,124448.0,110.6271,110.8495,110.5691,110.7238,124448.0
2023-07-26 09:30:00,115.06,116.61,114.75,115.99,76376.0,111.2557,112.7544,110.9559,112.1549,76376.0
2023-07-26 09:40:00,115.9,116.15,115.54,115.6,46775.0,112.0679,112.3096,111.7198,111.7778,46775.0
2023-07-26 09:50:00,115.65,115.65,115.15,115.25,58072.0,111.8261,111.8261,111.3427,111.4394,58072.0
2023-07-26 10:00:00,115.18,115.28,114.82,114.98,106436.0,111.3717,111.4684,111.0236,111.1783,106436.0
2023-07-26 10:10:00,114.98,115.37,114.92,115.08,35520.0,111.1783,111.5554,111.1203,111.275,35520.0
2023-07-26 10:20:00,115.08,115.23,114.92,115.0,37873.0,111.275,111.42,111.1203,111.1976,37873.0
2023-07-26 10:30:00,115.01,115.02,114.5,114.61,20218.0,111.2073,111.217,110.7142,110.8205,20218.0
2023-07-26 10:40:00,114.58,114.98,114.53,114.9,39850.0,110.7915,111.1783,110.7432,111.1009,39850.0
2023-07-26 10:50:00,114.91,114.92,114.73,114.75,22787.0,111.1106,111.1203,110.9366,110.9559,22787.0
2023-07-26 11:00:00,114.78,114.93,114.76,114.85,23906.0,110.9849,111.13,110.9656,111.0526,23906.0
2023-07-26 11:10:00,114.86,115.21,114.83,114.9,36186.0,111.0623,111.4007,111.0333,111.1009,36186.0
2023-07-26 11:20:00,114.85,114.94,114.7,114.76,9178.0,111.0526,111.1396,110.9076,110.9656,9178.0
2023-07-26 11:30:00,114.78,115.0,114.76,114.86,16002.0,110.9849,111.1976,110.9656,111.0623,16002.0
2023-07-26 11:40:00,114.86,114.9,114.48,114.5,42938.0,111.0623,111.1009,110.6948,110.7142,42938.0
2023-07-26 11:50:00,114.5,114.79,114.49,114.74,41989.0,110.7142,110.9946,110.7045,110.9462,41989.0
2023-07-26 12:00:00,114.78,114.78,114.41,114.41,26347.0,110.9849,110.9849,110.6271,110.6271,26347.0
2023-07-26 12:10:00,114.43,114.61,114.42,114.5,31944.0,110.6465,110.8205,110.6368,110.7142,31944.0
2023-07-26 12:20:00,114.52,114.72,114.5,114.71,54317.0,110.7335,110.9269,110.7142,110.9172,54317.0
2023-07-26 12:30:00,114.72,114.74,114.46,114.49,16668.0,110.9269,110.9462,110.6755,110.7045,16668.0
2023-07-26 12:40:00,114.51,114.51,114.33,114.39,25354.0,110.7238,110.7238,110.5498,110.6078,25354.0
2023-07-26 12:50:00,114.4,114.6,114.39,114.5,14062.0,110.6175,110.8109,110.6078,110.7142,14062.0
2023-07-26 13:00:00,114.46,114.63,114.46,114.62,19047.0,110.6755,110.8399,110.6755,110.8302,19047.0
2023-07-26 13:10:00,114.65,114.76,114.57,114.73,18794.0,110.8592,110.9656,110.7819,110.9366,18794.0
2023-07-26 13:20:00,114.76,114.84,114.61,114.68,12724.0,110.9656,111.0429,110.8205,110.8882,12724.0
2023-07-26 13:30:00,114.66,114.66,114.45,114.45,9038.0,110.8689,110.8689,110.6658,110.6658,9038.0
2023-07-26 13:40:00,114.43,114.47,114.34,114.34,8488.0,110.6465,110.6852,110.5595,110.5595,8488.0
2023-07-26 13:50:00,114.34,114.34,114.14,114.17,14499.0,110.5595,110.5595,110.3661,110.3951,14499.0
2023-07-26 14:00:00,114.14,114.31,113.88,113.97,19303.0,110.3661,110.5305,110.1147,110.2017,19303.0
2023-07-26 14:10:00,113.99,114.21,113.92,114.14,23646.0,110.221,110.4338,110.1534,110.3661,23646.0
2023-07-26 14:20:00,114.14,114.3,114.04,114.29,21333.0,110.3661,110.5208,110.2694,110.5111,21333.0
2023-07-26 14:30:00,114.28,114.94,114.25,114.81,29738.0,110.5014,111.1396,110.4724,111.0139,29738.0
2023-07-26 14:40:00,114.78,114.92,114.46,114.58,118529.0,110.9849,111.1203,110.6755,110.7915,118529.0
2023-07-26 14:50:00,114.57,114.77,114.47,114.68,40759.0,110.7819,110.9752,110.6852,110.8882,40759.0
2023-07-26 15:00:00,114.73,114.96,114.16,114.26,38722.0,110.9366,111.159,110.3854,110.4821,38722.0
2023-07-26 15:10:00,114.22,114.37,113.81,113.89,38955.0,110.4434,110.5885,110.047,110.1243,38955.0
2023-07-26 15:20:00,113.92,114.12,113.86,114.04,24906.0,110.1534,110.3467,110.0953,110.2694,24906.0
2023-07-26 15:30:00,114.03,114.03,113.8,113.97,29165.0,110.2597,110.2597,110.0373,110.2017,29165.0
2023-07-26 15:40:00,113.97,114.22,113.96,114.13,45785.0,110.2017,110.4434,110.192,110.3564,45785.0
2023-07-26 15:50:00,114.1,114.4,113.97,114.05,236963.0,110.3274,110.6175,110.2017,110.2791,236963.0
2023-07-27 09:30:00,115.12,115.19,114.42,114.79,47637.0,111.3137,111.3814,110.6368,110.9946,47637.0
2023-07-27 09:40:00,114.69,114.93,114.61,114.92,15420.0,110.8979,111.13,110.8205,111.1203,15420.0
2023-07-27 09:50:00,114.97,115.07,114.48,114.9,16814.0,111.1686,111.2653,110.6948,111.1009,16814.0
2023-07-27 10:00:00,114.82,115.0,114.72,115.0,30366.0,111.0236,111.1976,110.9269,111.1976,30366.0
2023-07-27 10:10:00,115.04,115.65,114.92,115.63,33690.0,111.2363,111.8261,111.1203,111.8068,33690.0
2023-07-27 10:20:00,115.67,116.19,115.51,116.15,249052.0,111.8455,112.3483,111.6908,112.3096,249052.0
2023-07-27 10:30:00,116.17,116.63,116.15,116.53,32229.0,112.329,112.7737,112.3096,112.6771,32229.0
2023-07-27 10:40:00,116.53,116.53,116.19,116.47,39565.0,112.6771,112.6771,112.3483,112.619,39565.0
2023-07-27 10:50:00,116.5,116.5,116.19,116.41,58261.0,112.648,112.648,112.3483,112.561,58261.0
2023-07-27 11:00:00,116.38,116.61,116.23,116.35,22541.0,112.532,112.7544,112.387,112.503,22541.0
2023-07-27 11:10:00,116.37,116.37,115.99,116.07,33980.0,112.5223,112.5223,112.1549,112.2323,33980.0
2023-07-27 11:20:00,116.07,116.19,115.97,116.09,21231.0,112.2323,112.3483,112.1356,112.2516,21231.0
2023-07-27 11:30:00,116.07,116.09,115.81,115.99,14077.0,112.2323,112.2516,111.9809,112.1549,14077.0
2023-07-27 11:40:00,116.03,116.03,115.59,115.64,42255.0,112.1936,112.1936,111.7681,111.8165,42255.0
2023-07-27 11:50:00,115.67,115.67,115.48,115.57,26464.0,111.8455,111.8455,111.6618,111.7488,26464.0
2023-07-27 12:00:00,115.55,115.57,115.29,115.42,31405.0,111.7295,111.7488,111.4781,111.6038,31405.0
2023-07-27 12:10:00,115.44,115.45,115.19,115.31,19930.0,111.6231,111.6328,111.3814,111.4974,19930.0
2023-07-27 12:20:00,115.33,115.45,115.19,115.26,22933.0,111.5167,111.6328,111.3814,111.449,22933.0
2023-07-27 12:30:00,115.27,115.63,115.25,115.46,97697.0,111.4587,111.8068,111.4394,111.6424,97697.0
2023-07-27 12:40:00,115.52,115.6,115.39,115.45,27067.0,111.7004,111.7778,111.5747,111.6328,27067.0
2023-07-27 12:50:00,115.48,115.49,115.32,115.43,25137.0,111.6618,111.6714,111.5071,111.6134,25137.0
2023-07-27 13:00:00,115.43,115.45,115.08,115.25,47950.0,111.6134,111.6328,111.275,111.4394,47950.0
2023-07-27 13:10:00,115.27,115.43,115.01,115.02,14875.0,111.4587,111.6134,111.2073,111.217,14875.0
2023-07-27 13:20:00,115.0,115.02,114.82,114.86,10119.0,111.1976,111.217,111.0236,111.0623,10119.0
2023-07-27 13:30:00,114.84,114.95,114.72,114.77,34398.0,111.0429,111.1493,110.9269,110.9752,34398.0
2023-07-27 13:40:00,114.75,114.83,114.65,114.76,39160.0,110.9559,111.0333,110.8592,110.9656,39160.0
2023-07-27 13:50:00,114.71,114.76,114.6,114.73,21804.0,110.9172,110.9656,110.8109,110.9366,21804.0
2023-07-27 14:00:00,114.72,114.73,114.38,114.38,9418.0,110.9269,110.9366,110.5981,110.5981,9418.0
2023-07-27 14:10:00,114.36,114.36,113.87,114.08,33813.0,110.5788,110.5788,110.105,110.3081,33813.0
2023-07-27 14:20:00,114.08,114.23,113.9,113.94,17258.0,110.3081,110.4531,110.134,110.1727,17258.0
2023-07-27 14:30:00,113.97,114.07,113.66,113.74,15958.0,110.2017,110.2984,109.9019,109.9793,15958.0
2023-07-27 14:40:00,113.75,113.91,113.7,113.84,106898.0,109.989,110.1437,109.9406,110.076,106898.0
2023-07-27 14:50:00,113.83,113.94,113.64,113.72,26944.0,110.0663,110.1727,109.8826,109.96,26944.0
2023-07-27 15:00:00,113.7,113.79,113.53,113.64,15695.0,109.9406,110.0276,109.7762,109.8826,15695.0
2023-07-27 15:10:00,113.68,114.05,113.68,114.05,33253.0,109.9213,110.2791,109.9213,110.2791,33253.0
2023-07-27 15:20:00,114.02,114.04,113.8,113.97,30399.0,110.25,110.2694,110.0373,110.2017,30399.0
2023-07-27 15:30:00,113.98,114.06,113.76,113.78,59771.0,110.2114,110.2887,109.9986,110.018,59771.0
2023-07-27 15:40:00,113.76,113.97,113.69,113.91,62026.0,109.9986,110.2017,109.931,110.1437,62026.0
2023-07-27 15:50:00,113.94,114.2,113.91,113.98,163022.0,110.1727,110.4241,110.1437,110.2114,163022.0
2023-07-28 09:30:00,116.13,116.3,114.9,115.22,50373.0,112.2903,112.4547,111.1009,111.4104,50373.0
2023-07-28 09:40:00,115.26,115.61,115.12,115.51,18939.0,111.449,111.7875,111.3137,111.6908,18939.0
2023-07-28 09:50:00,115.66,115.93,115.52,115.93,44415.0,111.8358,112.0969,111.7004,112.0969,44415.0
2023-07-28 10:00:00,115.95,115.98,115.42,115.73,62963.0,112.1162,112.1452,111.6038,111.9035,62963.0
2023-07-28 10:10:00,115.7,116.03,115.62,115.83,25278.0,111.8745,112.1936,111.7971,112.0002,25278.0
2023-07-28 10:20:00,115.86,115.86,115.25,115.35,20133.0,112.0292,112.0292,111.4394,111.5361,20133.0
2023-07-28 10:30:00,115.38,115.51,115.27,115.36,14747.0,111.5651,111.6908,111.4587,111.5457,14747.0
2023-07-28 10:40:00,115.34,115.47,115.25,115.42,17988.0,111.5264,111.6521,111.4394,111.6038,17988.0
2023-07-28 10:50:00,115.45,115.48,115.23,115.4,16166.0,111.6328,111.6618,111.42,111.5844,16166.0
2023-07-28 11:00:00,115.38,115.38,115.22,115.33,18548.0,111.5651,111.5651,111.4104,111.5167,18548.0
2023-07-28 11:10:00,115.31,115.31,115.11,115.11,16389.0,111.4974,111.4974,111.304,111.304,16389.0
2023-07-28 11:20:00,115.15,115.5,115.14,115.5,11753.0,111.3427,111.6811,111.333,111.6811,11753.0
2023-07-28 11:30:00,115.5,115.6,115.26,115.27,20299.0,111.6811,111.7778,111.449,111.4587,20299.0
2023-07-28 11:40:00,115.29,115.33,115.11,115.18,15646.0,111.4781,111.5167,111.304,111.3717,15646.0
2023-07-28 11:50:00,115.2,115.47,115.17,115.36,15321.0,111.391,111.6521,111.362,111.5457,15321.0
2023-07-28 12:00:00,115.32,115.32,114.98,115.09,28828.0,111.5071,111.5071,111.1783,111.2847,28828.0
2023-07-28 12:10:00,115.09,115.26,115.07,115.23,16070.0,111.2847,111.449,111.2653,111.42,16070.0
2023-07-28 12:20:00,115.25,115.35,115.2,115.27,18070.0,111.4394,111.5361,111.391,111.4587,18070.0
2023-07-28 12:30:00,115.25,115.36,115.17,115.28,16905.0,111.4394,111.5457,111.362,111.4684,16905.0
2023-07-28 12:40:00,115.28,115.34,115.07,115.09,17671.0,111.4684,111.5264,111.2653,111.2847,17671.0
2023-07-28 12:50:00,115.1,115.18,115.05,115.16,14355.0,111.2943,111.3717,111.246,111.3524,14355.0
2023-07-28 13:00:00,115.15,115.15,114.97,114.99,6599.0,111.3427,111.3427,111.1686,111.188,6599.0
2023-07-28 13:10:00,115.0,115.08,114.86,114.87,14732.0,111.1976,111.275,111.0623,111.0719,14732.0
2023-07-28 13:20:00,114.81,114.9,114.74,114.84,16835.0,111.0139,111.1009,110.9462,111.0429,16835.0
2023-07-28 13:30:00,114.84,114.91,114.69,114.71,23034.0,111.0429,111.1106,110.8979,110.9172,23034.0
2023-07-28 13:40:00,114.69,114.76,114.44,114.44,22068.0,110.8979,110.9656,110.6562,110.6562,22068.0
2023-07-28 13:50:00,114.39,114.77,114.36,114.74,14238.0,110.6078,110.9752,110.5788,110.9462,14238.0
2023-07-28 14:00:00,114.72,114.89,114.72,114.84,23232.0,110.9269,111.0913,110.9269,111.0429,23232.0
2023-07-28 14:10:00,114.87,114.88,114.61,114.73,13579.0,111.0719,111.0816,110.8205,110.9366,13579.0
2023-07-28 14:20:00,114.75,114.83,114.59,114.72,13044.0,110.9559,111.0333,110.8012,110.9269,13044.0
2023-07-28 14:30:00,114.73,114.8,114.62,114.64,11912.0,110.9366,111.0043,110.8302,110.8495,11912.0
2023-07-28 14:40:00,114.64,114.7,114.53,114.56,78303.0,110.8495,110.9076,110.7432,110.7722,78303.0
2023-07-28 14:50:00,114.58,114.69,114.5,114.51,158868.0,110.7915,110.8979,110.7142,110.7238,158868.0
2023-07-28 15:00:00,114.57,114.7,114.5,114.63,25686.0,110.7819,110.9076,110.7142,110.8399,25686.0
2023-07-28 15:10:00,114.63,114.91,114.63,114.82,76413.0,110.8399,111.1106,110.8399,111.0236,76413.0
2023-07-28 15:20:00,114.82,114.83,114.63,114.68,76724.0,111.0236,111.0333,110.8399,110.8882,76724.0
2023-07-28 15:30:00,114.68,114.95,114.66,114.88,57658.0,110.8882,111.1493,110.8689,111.0816,57658.0
2023-07-28 15:40:00,114.91,114.93,114.77,114.87,71666.0,111.1106,111.13,110.9752,111.0719,71666.0
2023-07-28 15:50:00,114.86,115.09,114.81,114.85,145981.0,111.0623,111.2847,111.0139,111.0526,145981.0
2023-07-31 09:30:00,115.17,116.49,115.09,116.01,139489.0,111.362,112.6384,111.2847,112.1742,139489.0
2023-07-31 09:40:00,115.99,116.59,115.9,116.31,70510.0,112.1549,112.7351,112.0679,112.4643,70510.0
2023-07-31 09:50:00,116.3,116.71,116.24,116.71,31908.0,112.4547,112.8511,112.3966,112.8511,31908.0
2023-07-31 10:00:00,116.75,116.83,116.41,116.48,50042.0,112.8898,112.9671,112.561,112.6287,50042.0
2023-07-31 10:10:00,116.36,116.79,116.3,116.72,43868.0,112.5127,112.9285,112.4547,112.8608,43868.0
2023-07-31 10:20:00,116.72,116.82,116.57,116.68,31249.0,112.8608,112.9575,112.7157,112.8221,31249.0
2023-07-31 10:30:00,116.67,116.71,116.48,116.55,18034.0,112.8124,112.8511,112.6287,112.6964,18034.0
2023-07-31 10:40:00,116.58,116.95,116.54,116.67,72249.0,112.7254,113.0832,112.6867,112.8124,72249.0
2023-07-31 10:50:00,116.67,116.68,116.38,116.62,55959.0,112.8124,112.8221,112.532,112.7641,55959.0
2023-07-31 11:00:00,116.59,116.84,116.47,116.84,51968.0,112.7351,112.9768,112.619,112.9768,51968.0
2023-07-31 11:10:00,116.84,116.93,116.68,116.81,20692.0,112.9768,113.0638,112.8221,112.9478,20692.0
2023-07-31 11:20:00,116.79,116.88,116.55,116.88,13826.0,112.9285,113.0155,112.6964,113.0155,13826.0
2023-07-31 11:30:00,116.89,116.98,116.78,116.86,27837.0,113.0252,113.1122,112.9188,112.9961,27837.0
2023-07-31 11:40:00,116.85,116.88,116.66,116.7,14271.0,112.9865,113.0155,112.8028,112.8414,14271.0
2023-07-31 11:50:00,116.69,116.72,116.51,116.54,12953.0,112.8318,112.8608,112.6577,112.6867,12953.0
2023-07-31 12:00:00,116.52,116.61,116.38,116.42,16003.0,112.6674,112.7544,112.532,112.5707,16003.0
2023-07-31 12:10:00,116.37,116.69,116.36,116.6,14551.0,112.5223,112.8318,112.5127,112.7447,14551.0
2023-07-31 12:20:00,116.62,116.81,116.61,116.67,17513.0,112.7641,112.9478,112.7544,112.8124,17513.0
2023-07-31 12:30:00,116.67,116.73,116.56,116.68,13619.0,112.8124,112.8704,112.7061,112.8221,13619.0
2023-07-31 12:40:00,116.67,116.68,116.56,116.65,29853.0,112.8124,112.8221,112.7061,112.7931,29853.0
2023-07-31 12:50:00,116.64,116.67,116.59,116.67,25875.0,112.7834,112.8124,112.7351,112.8124,25875.0
2023-07-31 13:00:00,116.63,116.68,116.45,116.67,19330.0,112.7737,112.8221,112.5997,112.8124,19330.0
2023-07-31 13:10:00,116.68,116.72,116.45,116.46,28871.0,112.8221,112.8608,112.5997,112.6094,28871.0
2023-07-31 13:20:00,116.47,116.64,116.47,116.48,37661.0,112.619,112.7834,112.619,112.6287,37661.0
2023-07-31 13:30:00,116.49,116.57,116.3,116.45,55510.0,112.6384,112.7157,112.4547,112.5997,55510.0
2023-07-31 13:40:00,116.45,116.52,116.39,116.48,25012.0,112.5997,112.6674,112.5417,112.6287,25012.0
2023-07-31 13:50:00,116.45,116.47,116.28,116.41,73255.0,112.5997,112.619,112.4353,112.561,73255.0
2023-07-31 14:00:00,116.43,116.52,116.34,116.39,61633.0,112.5804,112.6674,112.4933,112.5417,61633.0
2023-07-31 14:10:00,116.38,116.45,116.32,116.34,17291.0,112.532,112.5997,112.474,112.4933,17291.0
2023-07-31 14:20:00,116.34,116.44,116.28,116.42,13028.0,112.4933,112.59,112.4353,112.5707,13028.0
2023-07-31 14:30:00,116.44,116.45,116.36,116.4,18615.0,112.59,112.5997,112.5127,112.5514,18615.0
2023-07-31 14:40:00,116.4,116.43,116.33,116.41,16811.0,112.5514,112.5804,112.4837,112.561,16811.0
2023-07-31 14:50:00,116.39,116.51,116.38,116.47,28615.0,112.5417,112.6577,112.532,112.619,28615.0
2023-07-31 15:00:00,116.49,116.54,116.44,116.46,54944.0,112.6384,112.6867,112.59,112.6094,54944.0
2023-07-31 15:10:00,116.47,116.59,116.4,116.57,69836.0,112.619,112.7351,112.5514,112.7157,69836.0
2023-07-31 15:20:00,116.55,116.68,116.54,116.61,73048.0,112.6964,112.8221,112.6867,112.7544,73048.0
2023-07-31 15:30:00,116.62,116.63,116.36,116.44,150332.0,112.7641,112.7737,112.5127,112.59,150332.0
2023-07-31 15:40:00,116.42,116.65,116.36,116.58,127287.0,112.5707,112.7931,112.5127,112.7254,127287.0
2023-07-31 15:50:00,116.59,117.05,116.59,117.04,382343.0,112.7351,113.1799,112.7351,113.1702,382343.0
2023-08-01 09:30:00,116.25,116.92,115.95,116.39,67191.0,112.4063,113.0542,112.1162,112.5417,67191.0
2023-08-01 09:40:00,116.41,116.47,115.67,116.05,91043.0,112.561,112.619,111.8455,112.2129,91043.0
2023-08-01 09:50:00,116.05,116.31,115.87,116.29,15269.0,112.2129,112.4643,112.0389,112.445,15269.0
2023-08-01 10:00:00,116.28,116.53,116.05,116.07,21891.0,112.4353,112.6771,112.2129,112.2323,21891.0
2023-08-01 10:10:00,116.07,116.14,115.68,115.87,35194.0,112.2323,112.2999,111.8552,112.0389,35194.0
2023-08-01 10:20:00,115.87,116.07,115.6,115.87,27672.0,112.0389,112.2323,111.7778,112.0389,27672.0
2023-08-01 10:30:00,115.79,116.02,115.68,115.84,19362.0,111.9615,112.1839,111.8552,112.0099,19362.0
2023-08-01 10:40:00,115.86,115.93,115.62,115.78,56893.0,112.0292,112.0969,111.7971,111.9519,56893.0
2023-08-01 10:50:00,115.82,115.82,115.47,115.58,36975.0,111.9905,111.9905,111.6521,111.7585,36975.0
2023-08-01 11:00:00,115.58,116.0,115.55,115.86,35332.0,111.7585,112.1646,111.7295,112.0292,35332.0
2023-08-01 11:10:00,115.89,116.0,115.66,115.78,11859.0,112.0582,112.1646,111.8358,111.9519,11859.0
2023-08-01 11:20:00,115.78,115.8,115.6,115.65,16609.0,111.9519,111.9712,111.7778,111.8261,16609.0
2023-08-01 11:30:00,115.71,115.99,115.69,115.98,14247.0,111.8842,112.1549,111.8648,112.1452,14247.0
2023-08-01 11:40:00,115.93,115.95,115.55,115.59,14684.0,112.0969,112.1162,111.7295,111.7681,14684.0
2023-08-01 11:50:00,115.59,115.62,115.27,115.39,31187.0,111.7681,111.7971,111.4587,111.5747,31187.0
2023-08-01 12:00:00,115.38,115.49,115.28,115.49,48503.0,111.5651,111.6714,111.4684,111.6714,48503.0
2023-08-01 12:10:00,115.48,115.63,115.46,115.48,14795.0,111.6618,111.8068,111.6424,111.6618,14795.0
2023-08-01 12:20:00,115.47,115.86,115.44,115.77,35113.0,111.6521,112.0292,111.6231,111.9422,35113.0
2023-08-01 12:30:00,115.8,116.03,115.78,116.03,14013.0,111.9712,112.1936,111.9519,112.1936,14013.0
2023-08-01 12:40:00,116.05,116.19,116.05,116.07,23308.0,112.2129,112.3483,112.2129,112.2323,23308.0
2023-08-01 12:50:00,116.07,116.16,116.0,116.09,21258.0,112.2323,112.3193,112.1646,112.2516,21258.0
2023-08-01 13:00:00,116.11,116.16,116.05,116.05,28975.0,112.2709,112.3193,112.2129,112.2129,28975.0
2023-08-01 13:10:00,116.07,116.08,115.95,116.08,10889.0,112.2323,112.2419,112.1162,112.2419,10889.0
2023-08-01 13:20:00,116.1,116.18,116.06,116.17,16491.0,112.2613,112.3386,112.2226,112.329,16491.0
2023-08-01 13:30:00,116.16,116.42,116.08,116.36,19463.0,112.3193,112.5707,112.2419,112.5127,19463.0
2023-08-01 13:40:00,116.35,116.5,116.31,116.46,19276.0,112.503,112.648,112.4643,112.6094,19276.0
2023-08-01 13:50:00,116.42,116.44,116.29,116.36,31644.0,112.5707,112.59,112.445,112.5127,31644.0
2023-08-01 14:00:00,116.35,116.44,116.26,116.26,47112.0,112.503,112.59,112.416,112.416,47112.0
2023-08-01 14:10:00,116.27,116.48,116.26,116.48,86754.0,112.4256,112.6287,112.416,112.6287,86754.0
2023-08-01 14:20:00,116.51,116.56,116.35,116.5,36265.0,112.6577,112.7061,112.503,112.648,36265.0
2023-08-01 14:30:00,116.49,116.51,116.24,116.28,37889.0,112.6384,112.6577,112.3966,112.4353,37889.0
2023-08-01 14:40:00,116.29,116.4,116.26,116.38,85369.0,112.445,112.5514,112.416,112.532,85369.0
2023-08-01 14:50:00,116.4,116.52,116.37,116.49,64601.0,112.5514,112.6674,112.5223,112.6384,64601.0
2023-08-01 15:00:00,116.49,116.66,116.46,116.65,74190.0,112.6384,112.8028,112.6094,112.7931,74190.0
2023-08-01 15:10:00,116.65,116.66,116.54,116.62,37523.0,112.7931,112.8028,112.6867,112.7641,37523.0
2023-08-01 15:20:00,116.63,116.7,116.48,116.54,61923.0,112.7737,112.8414,112.6287,112.6867,61923.0
2023-08-01 15:30:00,116.53,116.63,116.49,116.58,43082.0,112.6771,112.7737,112.6384,112.7254,43082.0
2023-08-01 15:40:00,116.54,116.79,116.49,116.78,60885.0,112.6867,112.9285,112.6384,112.9188,60885.0
2023-08-01 15:50:00,116.81,116.89,116.49,116.49,337571.0,112.9478,113.0252,112.6384,112.6384,337571.0
2023-08-02 09:30:00,114.74,114.74,113.51,114.19,56854.0,110.9462,110.9462,109.7569,110.4144,56854.0
2023-08-02 09:40:00,114.15,114.29,113.74,114.25,45126.0,110.3757,110.5111,109.9793,110.4724,45126.0
2023-08-02 09:50:00,114.21,114.21,113.04,113.09,76906.0,110.4338,110.4338,109.3024,109.3508,76906.0
2023-08-02 10:00:00,113.09,113.28,112.52,112.58,37811.0,109.3508,109.5345,108.7996,108.8577,37811.0
2023-08-02 10:10:00,112.64,112.83,112.22,112.27,62593.0,108.9157,109.0994,108.5096,108.5579,62593.0
2023-08-02 10:20:00,112.27,113.21,112.2,112.81,55290.0,108.5579,109.4668,108.4902,109.0801,55290.0
2023-08-02 10:30:00,112.87,113.04,112.63,112.65,29045.0,109.1381,109.3024,108.906,108.9253,29045.0
2023-08-02 10:40:00,112.6,112.74,112.04,112.08,34096.0,108.877,109.0124,108.3355,108.3742,34096.0
2023-08-02 10:50:00,112.11,112.15,111.66,111.75,31356.0,108.4032,108.4419,107.9681,108.0551,31356.0
2023-08-02 11:00:00,111.79,112.15,111.79,112.09,30187.0,108.0938,108.4419,108.0938,108.3839,30187.0
2023-08-02 11:10:00,112.12,112.27,112.0,112.02,19936.0,108.4129,108.5579,108.2968,108.3162,19936.0
2023-08-02 11:20:00,112.03,112.6,111.97,112.55,19280.0,108.3258,108.877,108.2678,108.8286,19280.0
2023-08-02 11:30:00,112.56,112.74,112.47,112.73,39029.0,108.8383,109.0124,108.7513,109.0027,39029.0
2023-08-02 11:40:00,112.73,112.73,112.52,112.7,22016.0,109.0027,109.0027,108.7996,108.9737,22016.0
2023-08-02 11:50:00,112.73,112.8,112.56,112.56,18561.0,109.0027,109.0704,108.8383,108.8383,18561.0
2023-08-02 12:00:00,112.57,112.57,112.22,112.27,21990.0,108.848,108.848,108.5096,108.5579,21990.0
2023-08-02 12:10:00,112.3,112.58,112.24,112.56,52751.0,108.5869,108.8577,108.5289,108.8383,52751.0
2023-08-02 12:20:00,112.53,112.53,112.27,112.31,19861.0,108.8093,108.8093,108.5579,108.5966,19861.0
2023-08-02 12:30:00,112.34,112.67,112.32,112.67,25672.0,108.6256,108.9447,108.6063,108.9447,25672.0
2023-08-02 12:40:00,112.69,113.09,112.68,113.09,24000.0,108.964,109.3508,108.9543,109.3508,24000.0
2023-08-02 12:50:00,113.09,113.11,112.69,112.78,12286.0,109.3508,109.3701,108.964,109.051,12286.0
2023-08-02 13:00:00,112.77,112.92,112.77,112.88,14117.0,109.0414,109.1864,109.0414,109.1477,14117.0
2023-08-02 13:10:00,112.87,113.25,112.83,113.25,31024.0,109.1381,109.5055,109.0994,109.5055,31024.0
2023-08-02 13:20:00,113.26,113.28,113.15,113.23,16031.0,109.5152,109.5345,109.4088,109.4862,16031.0
2023-08-02 13:30:00,113.24,113.59,113.2,113.55,29499.0,109.4958,109.8343,109.4572,109.7956,29499.0
2023-08-02 13:40:00,113.51,113.56,113.34,113.41,19520.0,109.7569,109.8053,109.5925,109.6602,19520.0
2023-08-02 13:50:00,113.39,113.41,113.21,113.21,9765.0,109.6409,109.6602,109.4668,109.4668,9765.0
2023-08-02 14:00:00,113.21,113.37,113.19,113.33,18734.0,109.4668,109.6215,109.4475,109.5829,18734.0
2023-08-02 14:10:00,113.35,113.35,113.08,113.09,15609.0,109.6022,109.6022,109.3411,109.3508,15609.0
2023-08-02 14:20:00,113.09,113.15,113.05,113.14,27374.0,109.3508,109.4088,109.3121,109.3991,27374.0
2023-08-02 14:30:00,113.13,113.34,113.13,113.34,25733.0,109.3895,109.5925,109.3895,109.5925,25733.0
2023-08-02 14:40:00,113.35,113.41,113.16,113.32,15272.0,109.6022,109.6602,109.4185,109.5732,15272.0
2023-08-02 14:50:00,113.31,113.32,113.18,113.28,15652.0,109.5635,109.5732,109.4378,109.5345,15652.0
2023-08-02 15:00:00,113.29,113.37,113.19,113.24,14079.0,109.5442,109.6215,109.4475,109.4958,14079.0
2023-08-02 15:10:00,113.26,113.32,113.23,113.27,21389.0,109.5152,109.5732,109.4862,109.5248,21389.0
2023-08-02 15:20:00,113.26,113.29,112.9,112.93,22433.0,109.5152,109.5442,109.1671,109.1961,22433.0
2023-08-02 15:30:00,112.94,113.13,112.94,113.13,30356.0,109.2058,109.3895,109.2058,109.3895,30356.0
2023-08-02 15:40:00,113.13,113.32,113.05,113.27,61196.0,109.3895,109.5732,109.3121,109.5248,61196.0
2023-08-02 15:50:00,113.26,113.43,113.18,113.23,216926.0,109.5152,109.6796,109.4378,109.4862,216926.0
2023-08-03 09:30:00,112.81,112.81,112.02,112.35,49560.0,109.0801,109.0801,108.3162,108.6353,49560.0
2023-08-03 09:40:00,112.35,112.35,111.62,112.1,11506.0,108.6353,108.6353,107.9294,108.3935,11506.0
2023-08-03 09:50:00,112.13,112.25,111.9,111.92,10342.0,108.4225,108.5386,108.2001,108.2195,10342.0
2023-08-03 10:00:00,111.76,112.26,111.76,112.01,14680.0,108.0648,108.5482,108.0648,108.3065,14680.0
2023-08-03 10:10:00,112.07,112.23,111.98,112.22,8548.0,108.3645,108.5192,108.2775,108.5096,8548.0
2023-08-03 10:20:00,112.2,112.3,111.9,111.92,19742.0,108.4902,108.5869,108.2001,108.2195,19742.0
2023-08-03 10:30:00,111.9,112.23,111.73,111.73,19552.0,108.2001,108.5192,108.0358,108.0358,19552.0
2023-08-03 10:40:00,111.77,112.19,111.77,112.18,54774.0,108.0744,108.4806,108.0744,108.4709,54774.0
2023-08-03 10:50:00,112.18,112.41,112.04,112.37,25013.0,108.4709,108.6933,108.3355,108.6546,25013.0
2023-08-03 11:00:00,112.42,112.55,112.25,112.48,30459.0,108.7029,108.8286,108.5386,108.761,30459.0
2023-08-03 11:10:00,112.49,112.65,112.33,112.62,17368.0,108.7706,108.9253,108.6159,108.8963,17368.0
2023-08-03 11:20:00,112.62,112.67,112.51,112.62,29164.0,108.8963,108.9447,108.79,108.8963,29164.0
2023-08-03 11:30:00,112.62,112.93,112.59,112.89,17579.0,108.8963,109.1961,108.8673,109.1574,17579.0
2023-08-03 11:40:00,112.94,113.0,112.77,112.86,14075.0,109.2058,109.2638,109.0414,109.1284,14075.0
2023-08-03 11:50:00,112.9,112.99,112.82,112.82,16828.0,109.1671,109.2541,109.0897,109.0897,16828.0
2023-08-03 12:00:00,112.8,112.89,112.71,112.89,9622.0,109.0704,109.1574,108.9834,109.1574,9622.0
2023-08-03 12:10:00,112.85,113.0,112.85,113.0,21921.0,109.1187,109.2638,109.1187,109.2638,21921.0
2023-08-03 12:20:00,113.02,113.03,112.79,112.82,10780.0,109.2831,109.2928,109.0607,109.0897,10780.0
2023-08-03 12:30:00,112.87,112.99,112.87,112.95,12851.0,109.1381,109.2541,109.1381,109.2154,12851.0
2023-08-03 12:40:00,113.0,113.25,113.0,113.08,13933.0,109.2638,109.5055,109.2638,109.3411,13933.0
2023-08-03 12:50:00,113.1,113.12,113.0,113.05,9293.0,109.3605,109.3798,109.2638,109.3121,9293.0
2023-08-03 13:00:00,113.05,113.11,112.87,112.97,22019.0,109.3121,109.3701,109.1381,109.2348,22019.0
2023-08-03 13:10:00,113.01,113.09,112.95,113.04,10731.0,109.2734,109.3508,109.2154,109.3024,10731.0
2023-08-03 13:20:00,113.06,113.19,113.05,113.11,20655.0,109.3218,109.4475,109.3121,109.3701,20655.0
2023-08-03 13:30:00,113.12,113.17,112.85,113.02,19378.0,109.3798,109.4281,109.1187,109.2831,19378.0
2023-08-03 13:40:00,113.03,113.06,112.94,112.97,16548.0,109.2928,109.3218,109.2058,109.2348,16548.0
2023-08-03 13:50:00,112.97,113.06,112.87,112.96,12371.0,109.2348,109.3218,109.1381,109.2251,12371.0
2023-08-03 14:00:00,112.98,113.12,112.91,112.98,12714.0,109.2444,109.3798,109.1767,109.2444,12714.0
2023-08-03 14:10:00,112.97,113.08,112.91,113.08,12042.0,109.2348,109.3411,109.1767,109.3411,12042.0
2023-08-03 14:20:00,113.07,113.22,113.07,113.17,7393.0,109.3315,109.4765,109.3315,109.4281,7393.0
2023-08-03 14:30:00,113.23,113.24,113.05,113.19,24739.0,109.4862,109.4958,109.3121,109.4475,24739.0
2023-08-03 14:40:00,113.22,113.34,113.19,113.2,18894.0,109.4765,109.5925,109.4475,109.4572,18894.0
2023-08-03 14:50:00,113.21,113.38,113.2,113.28,11957.0,109.4668,109.6312,109.4572,109.5345,11957.0
2023-08-03 15:00:00,113.29,113.34,113.22,113.25,15075.0,109.5442,109.5925,109.4765,109.5055,15075.0
2023-08-03 15:10:00,113.23,113.23,112.97,113.17,29822.0,109.4862,109.4862,109.2348,109.4281,29822.0
2023-08-03 15:20:00,113.17,113.26,113.09,113.12,49147.0,109.4281,109.5152,109.3508,109.3798,49147.0
2023-08-03 15:30:00,113.11,113.14,113.0,113.03,40821.0,109.3701,109.3991,109.2638,109.2928,40821.0
2023-08-03 15:40:00,113.03,113.12,113.02,113.08,38981.0,109.2928,109.3798,109.2831,109.3411,38981.0
2023-08-03 15:50:00,113.09,113.21,112.9,112.9,150492.0,109.3508,109.4668,109.1671,109.1671,150492.0
2023-08-04 09:30:00,112.58,112.99,112.1,112.53,40028.0,109.4337,109.8323,108.9671,109.3851,40028.0
2023-08-04 09:40:00,112.6,113.75,112.57,113.71,28707.0,109.4532,110.571,109.424,110.5321,28707.0
2023-08-04 09:50:00,113.6,113.95,113.2,113.43,61658.0,110.4252,110.7654,110.0364,110.26,61658.0
2023-08-04 10:00:00,113.38,113.48,112.86,113.2,74415.0,110.2114,110.3086,109.7059,110.0364,74415.0
2023-08-04 10:10:00,113.22,113.52,113.16,113.52,14068.0,110.0558,110.3475,109.9975,110.3475,14068.0
2023-08-04 10:20:00,113.5,113.89,113.43,113.89,19134.0,110.328,110.7071,110.26,110.7071,19134.0
2023-08-04 10:30:00,113.88,114.09,113.79,114.0,51616.0,110.6974,110.9015,110.6099,110.814,51616.0
2023-08-04 10:40:00,114.0,114.02,113.82,113.9,18694.0,110.814,110.8335,110.6391,110.7168,18694.0
2023-08-04 10:50:00,113.91,114.16,113.85,114.14,35824.0,110.7266,110.9696,110.6682,110.9501,35824.0
2023-08-04 11:00:00,114.14,114.22,113.98,113.98,22078.0,110.9501,111.0279,110.7946,110.7946,22078.0
2023-08-04 11:10:00,114.02,114.13,113.96,114.13,12413.0,110.8335,110.9404,110.7752,110.9404,12413.0
2023-08-04 11:20:00,114.09,114.09,113.89,114.09,20265.0,110.9015,110.9015,110.7071,110.9015,20265.0
2023-08-04 11:30:00,114.09,114.3,114.04,114.21,14680.0,110.9015,111.1057,110.8529,111.0182,14680.0
2023-08-04 11:40:00,114.17,114.19,114.1,114.19,15598.0,110.9793,110.9987,110.9112,110.9987,15598.0
2023-08-04 11:50:00,114.21,114.22,113.97,114.02,9291.0,111.0182,111.0279,110.7849,110.8335,9291.0
2023-08-04 12:00:00,114.05,114.19,114.0,114.03,10106.0,110.8626,110.9987,110.814,110.8432,10106.0
2023-08-04 12:10:00,114.04,114.17,114.04,114.15,11523.0,110.8529,110.9793,110.8529,110.9598,11523.0
2023-08-04 12:20:00,114.14,114.41,114.03,114.3,18684.0,110.9501,111.2126,110.8432,111.1057,18684.0
2023-08-04 12:30:00,114.33,114.33,114.17,114.31,6103.0,111.1348,111.1348,110.9793,111.1154,6103.0
2023-08-04 12:40:00,114.37,114.48,114.34,114.44,14600.0,111.1737,111.2806,111.1445,111.2417,14600.0
2023-08-04 12:50:00,114.43,114.59,114.38,114.54,23643.0,111.232,111.3876,111.1834,111.3389,23643.0
2023-08-04 13:00:00,114.53,114.56,114.37,114.46,15736.0,111.3292,111.3584,111.1737,111.2612,15736.0
2023-08-04 13:10:00,114.45,114.61,114.42,114.51,13905.0,111.2515,111.407,111.2223,111.3098,13905.0
2023-08-04 13:20:00,114.49,114.51,114.37,114.42,20382.0,111.2903,111.3098,111.1737,111.2223,20382.0
2023-08-04 13:30:00,114.45,114.59,114.36,114.37,16593.0,111.2515,111.3876,111.164,111.1737,16593.0
2023-08-04 13:40:00,114.36,114.53,114.31,114.48,13335.0,111.164,111.3292,111.1154,111.2806,13335.0
2023-08-04 13:50:00,114.51,114.55,114.37,114.39,20096.0,111.3098,111.3487,111.1737,111.1931,20096.0
2023-08-04 14:00:00,114.39,114.41,114.05,114.1,23477.0,111.1931,111.2126,110.8626,110.9112,23477.0
2023-08-04 14:10:00,114.08,114.2,113.85,113.91,28402.0,110.8918,111.0084,110.6682,110.7266,28402.0
2023-08-04 14:20:00,113.83,113.83,113.58,113.69,24102.0,110.6488,110.6488,110.4058,110.5127,24102.0
2023-08-04 14:30:00,113.72,113.76,113.48,113.48,19515.0,110.5419,110.5807,110.3086,110.3086,19515.0
2023-08-04 14:40:00,113.54,113.65,113.4,113.47,21198.0,110.3669,110.4738,110.2308,110.2989,21198.0
2023-08-04 14:50:00,113.45,113.6,113.28,113.42,29754.0,110.2794,110.4252,110.1142,110.2502,29754.0
2023-08-04 15:00:00,113.41,113.51,113.19,113.21,21570.0,110.2405,110.3377,110.0267,110.0461,21570.0
2023-08-04 15:10:00,113.21,113.35,113.16,113.2,42614.0,110.0461,110.1822,109.9975,110.0364,42614.0
2023-08-04 15:20:00,113.18,113.23,113.06,113.2,22970.0,110.017,110.0656,109.9003,110.0364,22970.0
2023-08-04 15:30:00,113.22,113.31,113.15,113.24,30373.0,110.0558,110.1433,109.9878,110.0753,30373.0
2023-08-04 15:40:00,113.24,113.38,113.23,113.37,40194.0,110.0753,110.2114,110.0656,110.2016,40194.0
2023-08-04 15:50:00,113.38,113.51,113.22,113.38,265983.0,110.2114,110.3377,110.0558,110.2114,265983.0
2023-08-07 09:30:00,114.1,114.87,114.1,114.46,33946.0,110.9112,111.6597,110.9112,111.2612,33946.0
2023-08-07 09:40:00,114.54,114.58,113.91,114.11,40428.0,111.3389,111.3778,110.7266,110.921,40428.0
2023-08-07 09:50:00,114.14,114.29,114.05,114.18,35376.0,110.9501,111.0959,110.8626,110.989,35376.0
2023-08-07 10:00:00,114.18,114.63,114.05,114.42,24379.0,110.989,111.4264,110.8626,111.2223,24379.0
2023-08-07 10:10:00,114.5,114.74,114.49,114.66,22271.0,111.3001,111.5334,111.2903,111.4556,22271.0
2023-08-07 10:20:00,114.65,114.78,114.51,114.56,41797.0,111.4459,111.5722,111.3098,111.3584,41797.0
2023-08-07 10:30:00,114.58,114.69,114.37,114.5,40590.0,111.3778,111.4848,111.1737,111.3001,40590.0
2023-08-07 10:40:00,114.54,114.72,114.36,114.72,96325.0,111.3389,111.5139,111.164,111.5139,96325.0
2023-08-07 10:50:00,114.76,114.76,114.34,114.51,41342.0,111.5528,111.5528,111.1445,111.3098,41342.0
2023-08-07 11:00:00,114.51,114.55,114.35,114.51,53468.0,111.3098,111.3487,111.1543,111.3098,53468.0
2023-08-07 11:10:00,114.54,114.64,114.39,114.41,43563.0,111.3389,111.4362,111.1931,111.2126,43563.0
2023-08-07 11:20:00,114.42,114.51,114.34,114.35,19028.0,111.2223,111.3098,111.1445,111.1543,19028.0
2023-08-07 11:30:00,114.4,114.43,114.26,114.41,7072.0,111.2029,111.232,111.0668,111.2126,7072.0
2023-08-07 11:40:00,114.38,114.5,114.35,114.47,10825.0,111.1834,111.3001,111.1543,111.2709,10825.0
2023-08-07 11:50:00,114.47,114.58,114.45,114.5,20806.0,111.2709,111.3778,111.2515,111.3001,20806.0
2023-08-07 12:00:00,114.51,114.54,114.42,114.47,50256.0,111.3098,111.3389,111.2223,111.2709,50256.0
2023-08-07 12:10:00,114.51,114.52,114.33,114.44,13309.0,111.3098,111.3195,111.1348,111.2417,13309.0
2023-08-07 12:20:00,114.46,114.49,114.3,114.48,6176.0,111.2612,111.2903,111.1057,111.2806,6176.0
2023-08-07 12:30:00,114.5,114.51,114.41,114.42,8812.0,111.3001,111.3098,111.2126,111.2223,8812.0
2023-08-07 12:40:00,114.44,114.51,114.42,114.48,22328.0,111.2417,111.3098,111.2223,111.2806,22328.0
2023-08-07 12:50:00,114.47,114.59,114.41,114.51,49744.0,111.2709,111.3876,111.2126,111.3098,49744.0
2023-08-07 13:00:00,114.51,114.61,114.44,114.45,17849.0,111.3098,111.407,111.2417,111.2515,17849.0
2023-08-07 13:10:00,114.45,114.57,114.44,114.52,14670.0,111.2515,111.3681,111.2417,111.3195,14670.0
2023-08-07 13:20:00,114.51,114.66,114.48,114.65,26753.0,111.3098,111.4556,111.2806,111.4459,26753.0
2023-08-07 13:30:00,114.67,114.79,114.58,114.79,40744.0,111.4653,111.582,111.3778,111.582,40744.0
2023-08-07 13:40:00,114.8,114.86,114.72,114.84,35630.0,111.5917,111.65,111.5139,111.6306,35630.0
2023-08-07 13:50:00,114.85,114.91,114.79,114.85,34606.0,111.6403,111.6986,111.582,111.6403,34606.0
2023-08-07 14:00:00,114.87,114.95,114.82,114.9,20870.0,111.6597,111.7375,111.6111,111.6889,20870.0
2023-08-07 14:10:00,114.93,114.94,114.81,114.88,25274.0,111.718,111.7278,111.6014,111.6694,25274.0
2023-08-07 14:20:00,114.89,114.89,114.52,114.55,29258.0,111.6792,111.6792,111.3195,111.3487,29258.0
2023-08-07 14:30:00,114.56,114.72,114.54,114.64,36502.0,111.3584,111.5139,111.3389,111.4362,36502.0
2023-08-07 14:40:00,114.68,114.7,114.59,114.66,21427.0,111.475,111.4945,111.3876,111.4556,21427.0
2023-08-07 14:50:00,114.67,114.72,114.63,114.72,28479.0,111.4653,111.5139,111.4264,111.5139,28479.0
2023-08-07 15:00:00,114.73,114.76,114.63,114.68,30228.0,111.5236,111.5528,111.4264,111.475,30228.0
2023-08-07 15:10:00,114.7,114.77,114.66,114.73,19748.0,111.4945,111.5625,111.4556,111.5236,19748.0
2023-08-07 15:20:00,114.73,114.76,114.52,114.59,42389.0,111.5236,111.5528,111.3195,111.3876,42389.0
2023-08-07 15:30:00,114.57,114.75,114.56,114.67,71356.0,111.3681,111.5431,111.3584,111.4653,71356.0
2023-08-07 15:40:00,114.67,114.95,114.66,114.92,68069.0,111.4653,111.7375,111.4556,111.7083,68069.0
2023-08-07 15:50:00,114.91,115.29,114.89,115.27,270386.0,111.6986,112.068,111.6792,112.0485,270386.0
2023-08-08 09:30:00,112.33,112.33,111.15,111.21,77787.0,109.1907,109.1907,108.0437,108.102,77787.0
2023-08-08 09:40:00,111.21,111.85,111.13,111.72,90636.0,108.102,108.7241,108.0242,108.5978,90636.0
2023-08-08 09:50:00,111.76,112.64,111.74,112.64,59663.0,108.6366,109.492,108.6172,109.492,59663.0
2023-08-08 10:00:00,112.56,113.26,112.5,113.22,37980.0,109.4143,110.0947,109.356,110.0558,37980.0
2023-08-08 10:10:00,113.18,113.18,112.5,112.62,14153.0,110.017,110.017,109.356,109.4726,14153.0
2023-08-08 10:20:00,112.62,112.87,112.53,112.83,13416.0,109.4726,109.7156,109.3851,109.6767,13416.0
2023-08-08 10:30:00,112.82,112.82,112.21,112.39,19269.0,109.667,109.667,109.0741,109.249,19269.0
2023-08-08 10:40:00,112.4,112.99,112.33,112.97,12519.0,109.2588,109.8323,109.1907,109.8128,12519.0
2023-08-08 10:50:00,113.02,113.14,112.87,112.92,12813.0,109.8614,109.9781,109.7156,109.7642,12813.0
2023-08-08 11:00:00,112.95,112.95,112.65,112.71,15518.0,109.7934,109.7934,109.5018,109.5601,15518.0
2023-08-08 11:10:00,112.74,112.88,112.69,112.86,11045.0,109.5893,109.7253,109.5406,109.7059,11045.0
2023-08-08 11:20:00,112.89,113.03,112.78,113.03,12176.0,109.7351,109.8711,109.6281,109.8711,12176.0
2023-08-08 11:30:00,113.03,113.08,112.9,113.03,12174.0,109.8711,109.9198,109.7448,109.8711,12174.0
2023-08-08 11:40:00,113.05,113.52,112.96,113.49,16446.0,109.8906,110.3475,109.8031,110.3183,16446.0
2023-08-08 11:50:00,113.45,113.49,113.18,113.21,12331.0,110.2794,110.3183,110.017,110.0461,12331.0
2023-08-08 12:00:00,113.2,113.45,113.2,113.45,10181.0,110.0364,110.2794,110.0364,110.2794,10181.0
2023-08-08 12:10:00,113.45,113.73,113.43,113.67,9029.0,110.2794,110.5516,110.26,110.4933,9029.0
2023-08-08 12:20:00,113.69,113.74,113.53,113.62,12662.0,110.5127,110.5613,110.3572,110.4447,12662.0
2023-08-08 12:30:00,113.62,113.71,113.6,113.67,15536.0,110.4447,110.5321,110.4252,110.4933,15536.0
2023-08-08 12:40:00,113.71,113.92,113.7,113.91,4052.0,110.5321,110.7363,110.5224,110.7266,4052.0
2023-08-08 12:50:00,113.91,114.09,113.87,114.09,10952.0,110.7266,110.9015,110.6877,110.9015,10952.0
2023-08-08 13:00:00,114.09,114.42,114.09,114.42,13009.0,110.9015,111.2223,110.9015,111.2223,13009.0
2023-08-08 13:10:00,114.43,114.43,114.18,114.18,14076.0,111.232,111.232,110.989,110.989,14076.0
2023-08-08 13:20:00,114.17,114.23,114.07,114.22,12684.0,110.9793,111.0376,110.8821,111.0279,12684.0
2023-08-08 13:30:00,114.22,114.29,114.1,114.23,19979.0,111.0279,111.0959,110.9112,111.0376,19979.0
2023-08-08 13:40:00,114.23,114.32,114.17,114.24,15765.0,111.0376,111.1251,110.9793,111.0473,15765.0
2023-08-08 13:50:00,114.3,114.37,114.18,114.23,12732.0,111.1057,111.1737,110.989,111.0376,12732.0
2023-08-08 14:00:00,114.22,114.3,114.18,114.27,13420.0,111.0279,111.1057,110.989,111.0765,13420.0
2023-08-08 14:10:00,114.33,114.55,114.32,114.48,34986.0,111.1348,111.3487,111.1251,111.2806,34986.0
2023-08-08 14:20:00,114.48,114.48,114.33,114.35,35226.0,111.2806,111.2806,111.1348,111.1543,35226.0
2023-08-08 14:30:00,114.34,114.58,114.34,114.54,28741.0,111.1445,111.3778,111.1445,111.3389,28741.0
2023-08-08 14:40:00,114.6,114.6,114.45,114.5,18214.0,111.3973,111.3973,111.2515,111.3001,18214.0
2023-08-08 14:50:00,114.52,114.8,114.47,114.73,66275.0,111.3195,111.5917,111.2709,111.5236,66275.0
2023-08-08 15:00:00,114.73,114.74,114.54,114.61,24828.0,111.5236,111.5334,111.3389,111.407,24828.0
2023-08-08 15:10:00,114.6,114.68,114.56,114.58,34766.0,111.3973,111.475,111.3584,111.3778,34766.0
2023-08-08 15:20:00,114.59,114.71,114.57,114.62,56665.0,111.3876,111.5042,111.3681,111.4167,56665.0
2023-08-08 15:30:00,114.62,114.62,114.48,114.59,32340.0,111.4167,111.4167,111.2806,111.3876,32340.0
2023-08-08 15:40:00,114.57,114.77,114.56,114.58,76616.0,111.3681,111.5625,111.3584,111.3778,76616.0
2023-08-08 15:50:00,114.59,114.76,114.56,114.59,196490.0,111.3876,111.5528,111.3584,111.3876,196490.0
2023-08-09 09:30:00,114.08,114.25,113.53,113.53,27858.0,110.8918,111.0571,110.3572,110.3572,27858.0
2023-08-09 09:40:00,113.52,113.94,113.31,113.94,13610.0,110.3475,110.7557,110.1433,110.7557,13610.0
2023-08-09 09:50:00,113.94,114.05,113.79,114.05,8086.0,110.7557,110.8626,110.6099,110.8626,8086.0
2023-08-09 10:00:00,114.12,114.3,113.96,113.97,12697.0,110.9307,111.1057,110.7752,110.7849,12697.0
2023-08-09 10:10:00,114.03,114.1,113.86,113.98,7750.0,110.8432,110.9112,110.678,110.7946,7750.0
2023-08-09 10:20:00,114.03,114.29,113.95,114.29,22259.0,110.8432,111.0959,110.7654,111.0959,22259.0
2023-08-09 10:30:00,114.29,114.4,114.06,114.39,64786.0,111.0959,111.2029,110.8724,111.1931,64786.0
2023-08-09 10:40:00,114.38,114.5,114.21,114.23,42878.0,111.1834,111.3001,111.0182,111.0376,42878.0
2023-08-09 10:50:00,114.21,114.25,113.88,114.04,22711.0,111.0182,111.0571,110.6974,110.8529,22711.0
2023-08-09 11:00:00,114.03,114.09,113.73,113.78,25026.0,110.8432,110.9015,110.5516,110.6002,25026.0
2023-08-09 11:10:00,113.79,113.84,113.24,113.31,27758.0,110.6099,110.6585,110.0753,110.1433,27758.0
2023-08-09 11:20:00,113.27,113.27,112.98,113.2,45720.0,110.1044,110.1044,109.8225,110.0364,45720.0
2023-08-09 11:30:00,113.17,113.41,113.13,113.33,22934.0,110.0072,110.2405,109.9684,110.1628,22934.0
2023-08-09 11:40:00,113.31,113.31,113.03,113.03,16299.0,110.1433,110.1433,109.8711,109.8711,16299.0
2023-08-09 11:50:00,113.02,113.07,112.66,112.83,16288.0,109.8614,109.91,109.5115,109.6767,16288.0
2023-08-09 12:00:00,112.83,113.04,112.74,112.95,14566.0,109.6767,109.8809,109.5893,109.7934,14566.0
2023-08-09 12:10:00,112.96,113.06,112.83,112.86,16600.0,109.8031,109.9003,109.6767,109.7059,16600.0
2023-08-09 12:20:00,112.84,113.21,112.77,113.15,9190.0,109.6865,110.0461,109.6184,109.9878,9190.0
2023-08-09 12:30:00,113.14,113.26,113.06,113.25,8206.0,109.9781,110.0947,109.9003,110.085,8206.0
2023-08-09 12:40:00,113.29,113.29,113.13,113.23,6603.0,110.1239,110.1239,109.9684,110.0656,6603.0
2023-08-09 12:50:00,113.26,113.38,113.21,113.33,5140.0,110.0947,110.2114,110.0461,110.1628,5140.0
2023-08-09 13:00:00,113.3,113.57,113.29,113.43,5949.0,110.1336,110.3961,110.1239,110.26,5949.0
2023-08-09 13:10:00,113.45,113.48,113.38,113.4,9783.0,110.2794,110.3086,110.2114,110.2308,9783.0
2023-08-09 13:20:00,113.43,113.52,113.42,113.48,7909.0,110.26,110.3475,110.2502,110.3086,7909.0
2023-08-09 13:30:00,113.52,113.62,113.5,113.54,5855.0,110.3475,110.4447,110.328,110.3669,5855.0
2023-08-09 13:40:00,113.62,113.69,113.53,113.54,9059.0,110.4447,110.5127,110.3572,110.3669,9059.0
2023-08-09 13:50:00,113.52,113.58,113.35,113.35,22009.0,110.3475,110.4058,110.1822,110.1822,22009.0
2023-08-09 14:00:00,113.37,113.45,113.34,113.34,40482.0,110.2016,110.2794,110.1725,110.1725,40482.0
2023-08-09 14:10:00,113.34,113.34,113.24,113.26,26418.0,110.1725,110.1725,110.0753,110.0947,26418.0
2023-08-09 14:20:00,113.27,113.28,113.15,113.23,44436.0,110.1044,110.1142,109.9878,110.0656,44436.0
2023-08-09 14:30:00,113.25,113.3,113.02,113.04,46667.0,110.085,110.1336,109.8614,109.8809,46667.0
2023-08-09 14:40:00,113.05,113.09,112.96,113.02,55833.0,109.8906,109.9295,109.8031,109.8614,55833.0
2023-08-09 14:50:00,113.0,113.04,112.96,112.99,25315.0,109.842,109.8809,109.8031,109.8323,25315.0
2023-08-09 15:00:00,112.98,113.02,112.84,112.95,18412.0,109.8225,109.8614,109.6865,109.7934,18412.0
2023-08-09 15:10:00,112.92,113.01,112.83,112.87,21200.0,109.7642,109.8517,109.6767,109.7156,21200.0
2023-08-09 15:20:00,112.92,113.09,112.92,112.99,15596.0,109.7642,109.9295,109.7642,109.8323,15596.0
2023-08-09 15:30:00,112.97,113.0,112.58,112.61,23674.0,109.8128,109.842,109.4337,109.4629,23674.0
2023-08-09 15:40:00,112.59,112.65,112.02,112.1,52038.0,109.4434,109.5018,108.8894,108.9671,52038.0
2023-08-09 15:50:00,112.08,112.08,111.76,111.83,236246.0,108.9477,108.9477,108.6366,108.7047,236246.0
2023-08-10 09:30:00,112.64,112.98,111.86,112.6,104965.0,109.492,109.8225,108.7338,109.4532,104965.0
2023-08-10 09:40:00,112.55,112.98,112.18,112.9,25843.0,109.4046,109.8225,109.0449,109.7448,25843.0
2023-08-10 09:50:00,112.98,112.98,112.74,112.9,11016.0,109.8225,109.8225,109.5893,109.7448,11016.0
2023-08-10 10:00:00,112.92,113.12,112.85,113.06,15679.0,109.7642,109.9586,109.6962,109.9003,15679.0
2023-08-10 10:10:00,113.0,113.16,112.85,112.91,16644.0,109.842,109.9975,109.6962,109.7545,16644.0
2023-08-10 10:20:00,112.91,112.94,112.67,112.72,6992.0,109.7545,109.7837,109.5212,109.5698,6992.0
2023-08-10 10:30:00,112.7,112.71,112.28,112.28,13613.0,109.5504,109.5601,109.1421,109.1421,13613.0
2023-08-10 10:40:00,112.23,112.26,111.87,112.21,27626.0,109.0935,109.1227,108.7436,109.0741,27626.0
2023-08-10 10:50:00,112.14,112.41,112.09,112.32,54708.0,109.006,109.2685,108.9574,109.181,54708.0
2023-08-10 11:00:00,112.21,112.22,111.74,111.91,13798.0,109.0741,109.0838,108.6172,108.7824,13798.0
2023-08-10 11:10:00,111.91,112.11,111.67,111.77,18856.0,108.7824,108.9769,108.5492,108.6464,18856.0
2023-08-10 11:20:00,111.69,111.77,111.52,111.69,24089.0,108.5686,108.6464,108.4033,108.5686,24089.0
2023-08-10 11:30:00,111.69,111.82,111.48,111.73,31037.0,108.5686,108.695,108.3645,108.6075,31037.0
2023-08-10 11:40:00,111.72,111.78,111.34,111.54,25047.0,108.5978,108.6561,108.2284,108.4228,25047.0
2023-08-10 11:50:00,111.5,111.65,111.32,111.63,8103.0,108.3839,108.5297,108.2089,108.5103,8103.0
2023-08-10 12:00:00,111.66,111.75,111.46,111.46,11823.0,108.5394,108.6269,108.345,108.345,11823.0
2023-08-10 12:10:00,111.41,111.45,111.18,111.23,13746.0,108.2964,108.3353,108.0728,108.1215,13746.0
2023-08-10 12:20:00,111.21,111.25,110.8,111.05,19965.0,108.102,108.1409,107.7035,107.9465,19965.0
2023-08-10 12:30:00,110.91,111.11,110.85,111.11,7367.0,107.8104,108.0048,107.7521,108.0048,7367.0
2023-08-10 12:40:00,111.11,111.19,111.01,111.12,13572.0,108.0048,108.0826,107.9076,108.0145,13572.0
2023-08-10 12:50:00,111.08,111.11,110.6,110.7,17938.0,107.9756,108.0048,107.5091,107.6063,17938.0
2023-08-10 13:00:00,110.73,110.9,110.63,110.9,10578.0,107.6354,107.8007,107.5382,107.8007,10578.0
2023-08-10 13:10:00,110.83,110.93,110.71,110.77,19896.0,107.7326,107.8298,107.616,107.6743,19896.0
2023-08-10 13:20:00,110.81,110.87,110.64,110.86,12739.0,107.7132,107.7715,107.5479,107.7618,12739.0
2023-08-10 13:30:00,110.8,110.81,110.52,110.52,34124.0,107.7035,107.7132,107.4313,107.4313,34124.0
2023-08-10 13:40:00,110.61,110.76,110.4,110.7,26358.0,107.5188,107.6646,107.3146,107.6063,26358.0
2023-08-10 13:50:00,110.69,110.78,110.34,110.43,19000.0,107.5965,107.684,107.2563,107.3438,19000.0
2023-08-10 14:00:00,110.44,110.78,110.38,110.68,16968.0,107.3535,107.684,107.2952,107.5868,16968.0
2023-08-10 14:10:00,110.72,111.07,110.7,110.84,21148.0,107.6257,107.9659,107.6063,107.7424,21148.0
2023-08-10 14:20:00,110.8,110.98,110.8,110.88,16819.0,107.7035,107.8784,107.7035,107.7812,16819.0
2023-08-10 14:30:00,110.88,110.93,110.67,110.8,10689.0,107.7812,107.8298,107.5771,107.7035,10689.0
2023-08-10 14:40:00,110.82,110.98,110.67,110.92,13127.0,107.7229,107.8784,107.5771,107.8201,13127.0
2023-08-10 14:50:00,110.92,111.2,110.92,111.19,10854.0,107.8201,108.0923,107.8201,108.0826,10854.0
2023-08-10 15:00:00,111.16,111.16,110.82,110.86,36199.0,108.0534,108.0534,107.7229,107.7618,36199.0
2023-08-10 15:10:00,110.89,110.91,110.77,110.83,28161.0,107.791,107.8104,107.6743,107.7326,28161.0
2023-08-10 15:20:00,110.82,110.83,110.39,110.42,38434.0,107.7229,107.7326,107.3049,107.3341,38434.0
2023-08-10 15:30:00,110.39,110.4,110.11,110.12,76152.0,107.3049,107.3146,107.0328,107.0425,76152.0
2023-08-10 15:40:00,110.12,110.35,110.05,110.32,80961.0,107.0425,107.266,106.9744,107.2369,80961.0
2023-08-10 15:50:00,110.3,110.59,110.25,110.55,119358.0,107.2174,107.4993,107.1688,107.4605,119358.0
2023-08-11 09:30:00,110.0,110.01,109.0,109.19,64856.0,106.9258,106.9355,105.9538,106.1385,64856.0
2023-08-11 09:40:00,109.31,109.78,109.09,109.58,44552.0,106.2551,106.712,106.0413,106.5176,44552.0
2023-08-11 09:50:00,109.64,109.87,109.59,109.79,24633.0,106.5759,106.7995,106.5273,106.7217,24633.0
2023-08-11 10:00:00,109.88,110.16,109.76,109.93,54309.0,106.8092,107.0814,106.6925,106.8578,54309.0
2023-08-11 10:10:00,109.93,110.16,109.69,109.9,16775.0,106.8578,107.0814,106.6245,106.8286,16775.0
2023-08-11 10:20:00,109.94,110.37,109.91,110.19,37293.0,106.8675,107.2855,106.8383,107.1105,37293.0
2023-08-11 10:30:00,110.23,110.48,110.11,110.47,41991.0,107.1494,107.3924,107.0328,107.3827,41991.0
2023-08-11 10:40:00,110.47,110.56,110.28,110.3,13494.0,107.3827,107.4702,107.198,107.2174,13494.0
2023-08-11 10:50:00,110.33,110.42,110.19,110.2,22950.0,107.2466,107.3341,107.1105,107.1202,22950.0
2023-08-11 11:00:00,110.25,110.37,110.16,110.36,30613.0,107.1688,107.2855,107.0814,107.2758,30613.0
2023-08-11 11:10:00,110.36,110.47,110.07,110.19,13932.0,107.2758,107.3827,106.9939,107.1105,13932.0
2023-08-11 11:20:00,110.23,110.27,110.12,110.16,19936.0,107.1494,107.1883,107.0425,107.0814,19936.0
2023-08-11 11:30:00,110.16,110.24,109.99,110.07,28233.0,107.0814,107.1591,106.9161,106.9939,28233.0
2023-08-11 11:40:00,110.06,110.27,110.04,110.11,22892.0,106.9842,107.1883,106.9647,107.0328,22892.0
2023-08-11 11:50:00,110.11,110.45,110.09,110.41,12793.0,107.0328,107.3633,107.0133,107.3244,12793.0
2023-08-11 12:00:00,110.45,110.59,110.36,110.36,13076.0,107.3633,107.4993,107.2758,107.2758,13076.0
2023-08-11 12:10:00,110.41,110.52,110.35,110.42,11046.0,107.3244,107.4313,107.266,107.3341,11046.0
2023-08-11 12:20:00,110.4,110.41,110.13,110.25,12096.0,107.3146,107.3244,107.0522,107.1688,12096.0
2023-08-11 12:30:00,110.29,110.41,110.22,110.25,8584.0,107.2077,107.3244,107.1397,107.1688,8584.0
2023-08-11 12:40:00,110.25,110.25,110.06,110.13,12919.0,107.1688,107.1688,106.9842,107.0522,12919.0
2023-08-11 12:50:00,110.12,110.2,110.08,110.12,6964.0,107.0425,107.1202,107.0036,107.0425,6964.0
2023-08-11 13:00:00,110.09,110.2,109.92,109.97,15193.0,107.0133,107.1202,106.8481,106.8967,15193.0
2023-08-11 13:10:00,109.97,110.1,109.95,110.03,22810.0,106.8967,107.023,106.8772,106.955,22810.0
2023-08-11 13:20:00,110.05,110.19,110.01,110.17,12082.0,106.9744,107.1105,106.9355,107.0911,12082.0
2023-08-11 13:30:00,110.2,110.25,110.14,110.22,21675.0,107.1202,107.1688,107.0619,107.1397,21675.0
2023-08-11 13:40:00,110.24,110.32,110.1,110.16,16463.0,107.1591,107.2369,107.023,107.0814,16463.0
2023-08-11 13:50:00,110.14,110.32,110.05,110.32,8749.0,107.0619,107.2369,106.9744,107.2369,8749.0
2023-08-11 14:00:00,110.34,110.5,110.3,110.43,19410.0,107.2563,107.4119,107.2174,107.3438,19410.0
2023-08-11 14:10:00,110.43,110.5,110.38,110.47,8341.0,107.3438,107.4119,107.2952,107.3827,8341.0
2023-08-11 14:20:00,110.45,110.6,110.38,110.57,12364.0,107.3633,107.5091,107.2952,107.4799,12364.0
2023-08-11 14:30:00,110.57,110.68,110.49,110.62,7279.0,107.4799,107.5868,107.4021,107.5285,7279.0
2023-08-11 14:40:00,110.65,110.73,110.57,110.73,9083.0,107.5577,107.6354,107.4799,107.6354,9083.0
2023-08-11 14:50:00,110.71,110.9,110.68,110.85,13762.0,107.616,107.8007,107.5868,107.7521,13762.0
2023-08-11 15:00:00,110.83,110.83,110.62,110.62,11043.0,107.7326,107.7326,107.5285,107.5285,11043.0
2023-08-11 15:10:00,110.59,110.8,110.57,110.75,11529.0,107.4993,107.7035,107.4799,107.6549,11529.0
2023-08-11 15:20:00,110.73,110.89,110.7,110.81,11817.0,107.6354,107.791,107.6063,107.7132,11817.0
2023-08-11 15:30:00,110.8,110.91,110.66,110.68,26782.0,107.7035,107.8104,107.5674,107.5868,26782.0
2023-08-11 15:40:00,110.67,110.75,110.57,110.68,37316.0,107.5771,107.6549,107.4799,107.5868,37316.0
2023-08-11 15:50:00,110.66,110.69,110.35,110.44,119131.0,107.5674,107.5965,107.266,107.3535,119131.0
2023-08-14 09:30:00,109.48,109.62,108.04,108.52,56445.0,106.4204,106.5564,105.0206,105.4872,56445.0
2023-08-14 09:40:00,108.6,108.6,107.77,107.84,37122.0,105.565,105.565,104.7581,104.8262,37122.0
2023-08-14 09:50:00,107.85,108.02,107.76,108.02,60036.0,104.8359,105.0012,104.7484,105.0012,60036.0
2023-08-14 10:00:00,108.02,108.2,107.87,108.14,23451.0,105.0012,105.1761,104.8554,105.1178,23451.0
2023-08-14 10:10:00,108.18,108.59,108.14,108.49,46250.0,105.1567,105.5552,105.1178,105.458,46250.0
2023-08-14 10:20:00,108.47,108.54,108.2,108.31,27031.0,105.4386,105.5066,105.1761,105.2831,27031.0
2023-08-14 10:30:00,108.36,108.52,108.31,108.41,19477.0,105.3317,105.4872,105.2831,105.3803,19477.0
2023-08-14 10:40:00,108.43,108.62,108.35,108.58,20368.0,105.3997,105.5844,105.3219,105.5455,20368.0
2023-08-14 10:50:00,108.57,108.69,108.36,108.43,26247.0,105.5358,105.6524,105.3317,105.3997,26247.0
2023-08-14 11:00:00,108.44,108.44,107.93,108.02,52010.0,105.4094,105.4094,104.9137,105.0012,52010.0
2023-08-14 11:10:00,108.04,108.45,108.0,108.36,21709.0,105.0206,105.4191,104.9817,105.3317,21709.0
2023-08-14 11:20:00,108.41,108.71,108.41,108.68,19308.0,105.3803,105.6719,105.3803,105.6427,19308.0
2023-08-14 11:30:00,108.68,108.8,108.66,108.66,14117.0,105.6427,105.7594,105.6233,105.6233,14117.0
2023-08-14 11:40:00,108.7,108.81,108.57,108.64,28116.0,105.6622,105.7691,105.5358,105.6038,28116.0
2023-08-14 11:50:00,108.64,108.71,108.49,108.49,23022.0,105.6038,105.6719,105.458,105.458,23022.0
2023-08-14 12:00:00,108.5,108.89,108.5,108.75,12347.0,105.4677,105.8468,105.4677,105.7108,12347.0
2023-08-14 12:10:00,108.75,108.79,108.57,108.78,14135.0,105.7108,105.7496,105.5358,105.7399,14135.0
2023-08-14 12:20:00,108.77,108.9,108.76,108.85,10781.0,105.7302,105.8566,105.7205,105.808,10781.0
2023-08-14 12:30:00,108.9,108.97,108.75,108.8,10185.0,105.8566,105.9246,105.7108,105.7594,10185.0
2023-08-14 12:40:00,108.79,109.07,108.78,109.03,9837.0,105.7496,106.0218,105.7399,105.9829,9837.0
2023-08-14 12:50:00,109.01,109.04,108.83,108.92,8930.0,105.9635,105.9927,105.7885,105.876,8930.0
2023-08-14 13:00:00,108.9,109.0,108.85,108.98,12316.0,105.8566,105.9538,105.808,105.9343,12316.0
2023-08-14 13:10:00,108.97,108.97,108.72,108.75,13933.0,105.9246,105.9246,105.6816,105.7108,13933.0
2023-08-14 13:20:00,108.73,108.74,108.59,108.61,15629.0,105.6913,105.701,105.5552,105.5747,15629.0
2023-08-14 13:30:00,108.62,108.67,108.47,108.48,19315.0,105.5844,105.633,105.4386,105.4483,19315.0
2023-08-14 13:40:00,108.47,108.5,108.34,108.5,29839.0,105.4386,105.4677,105.3122,105.4677,29839.0
2023-08-14 13:50:00,108.52,108.72,108.46,108.72,22549.0,105.4872,105.6816,105.4289,105.6816,22549.0
2023-08-14 14:00:00,108.71,108.71,108.51,108.59,22040.0,105.6719,105.6719,105.4775,105.5552,22040.0
2023-08-14 14:10:00,108.55,108.68,108.51,108.58,17647.0,105.5164,105.6427,105.4775,105.5455,17647.0
2023-08-14 14:20:00,108.54,108.79,108.46,108.68,17644.0,105.5066,105.7496,105.4289,105.6427,17644.0
2023-08-14 14:30:00,108.71,108.74,108.5,108.66,24056.0,105.6719,105.701,105.4677,105.6233,24056.0
2023-08-14 14:40:00,108.66,108.75,108.6,108.63,12034.0,105.6233,105.7108,105.565,105.5941,12034.0
2023-08-14 14:50:00,108.61,108.61,108.53,108.59,9412.0,105.5747,105.5747,105.4969,105.5552,9412.0
2023-08-14 15:00:00,108.58,108.75,108.55,108.69,11055.0,105.5455,105.7108,105.5164,105.6524,11055.0
2023-08-14 15:10:00,108.69,108.74,108.63,108.69,9992.0,105.6524,105.701,105.5941,105.6524,9992.0
2023-08-14 15:20:00,108.7,108.75,108.57,108.57,21989.0,105.6622,105.7108,105.5358,105.5358,21989.0
2023-08-14 15:30:00,108.56,108.76,108.51,108.76,24544.0,105.5261,105.7205,105.4775,105.7205,24544.0
2023-08-14 15:40:00,108.74,108.91,108.7,108.9,33359.0,105.701,105.8663,105.6622,105.8566,33359.0
2023-08-14 15:50:00,108.93,109.16,108.78,109.16,121061.0,105.8857,106.1093,105.7399,106.1093,121061.0
2023-08-15 09:30:00,107.44,107.44,105.88,106.09,143961.0,104.4374,104.4374,102.921,103.1251,143961.0
2023-08-15 09:40:00,106.13,106.46,105.63,105.98,135496.0,103.164,103.4848,102.678,103.0182,135496.0
2023-08-15 09:50:00,106.0,106.51,105.99,106.47,110823.0,103.0376,103.5334,103.0279,103.4945,110823.0
2023-08-15 10:00:00,106.52,106.62,105.77,105.95,62931.0,103.5431,103.6403,102.814,102.989,62931.0
2023-08-15 10:10:00,105.95,106.14,105.84,105.97,64335.0,102.989,103.1737,102.8821,103.0085,64335.0
2023-08-15 10:20:00,105.96,106.22,105.85,106.05,23271.0,102.9987,103.2515,102.8918,103.0862,23271.0
2023-08-15 10:30:00,106.03,106.46,105.87,106.46,21160.0,103.0668,103.4848,102.9112,103.4848,21160.0
2023-08-15 10:40:00,106.44,106.81,106.43,106.51,28401.0,103.4653,103.825,103.4556,103.5334,28401.0
2023-08-15 10:50:00,106.52,106.59,106.17,106.41,38769.0,103.5431,103.6111,103.2029,103.4362,38769.0
2023-08-15 11:00:00,106.41,106.96,106.38,106.95,32466.0,103.4362,103.9708,103.407,103.9611,32466.0
2023-08-15 11:10:00,106.97,107.16,106.77,106.8,25928.0,103.9805,104.1652,103.7861,103.8153,25928.0
2023-08-15 11:20:00,106.79,106.8,106.41,106.64,31038.0,103.8055,103.8153,103.4362,103.6597,31038.0
2023-08-15 11:30:00,106.64,107.21,106.64,107.2,25395.0,103.6597,104.2138,103.6597,104.2041,25395.0
2023-08-15 11:40:00,107.21,107.33,107.07,107.26,30791.0,104.2138,104.3304,104.0777,104.2624,30791.0
2023-08-15 11:50:00,107.29,107.3,107.13,107.28,17869.0,104.2916,104.3013,104.136,104.2818,17869.0
2023-08-15 12:00:00,107.32,107.37,106.77,106.77,16239.0,104.3207,104.3693,103.7861,103.7861,16239.0
2023-08-15 12:10:00,106.79,106.91,106.68,106.7,20945.0,103.8055,103.9222,103.6986,103.7181,20945.0
2023-08-15 12:20:00,106.71,106.89,106.67,106.78,19834.0,103.7278,103.9027,103.6889,103.7958,19834.0
2023-08-15 12:30:00,106.8,107.03,106.77,106.94,15042.0,103.8153,104.0388,103.7861,103.9513,15042.0
2023-08-15 12:40:00,106.99,107.13,106.9,106.92,16327.0,103.9999,104.136,103.9125,103.9319,16327.0
2023-08-15 12:50:00,106.91,107.11,106.87,107.0,16547.0,103.9222,104.1166,103.8833,104.0097,16547.0
2023-08-15 13:00:00,107.0,107.03,106.87,106.9,13744.0,104.0097,104.0388,103.8833,103.9125,13744.0
2023-08-15 13:10:00,106.88,107.11,106.88,107.05,16119.0,103.893,104.1166,103.893,104.0583,16119.0
2023-08-15 13:20:00,107.04,107.27,107.0,107.21,13307.0,104.0486,104.2721,104.0097,104.2138,13307.0
2023-08-15 13:30:00,107.23,107.24,107.06,107.07,26290.0,104.2332,104.243,104.068,104.0777,26290.0
2023-08-15 13:40:00,107.06,107.31,107.06,107.14,17106.0,104.068,104.311,104.068,104.1458,17106.0
2023-08-15 13:50:00,107.15,107.36,107.14,107.17,18165.0,104.1555,104.3596,104.1458,104.1749,18165.0
2023-08-15 14:00:00,107.18,107.2,107.01,107.03,17092.0,104.1846,104.2041,104.0194,104.0388,17092.0
2023-08-15 14:10:00,107.02,107.15,106.92,106.95,24702.0,104.0291,104.1555,103.9319,103.9611,24702.0
2023-08-15 14:20:00,106.95,106.97,106.84,106.89,30902.0,103.9611,103.9805,103.8541,103.9027,30902.0
2023-08-15 14:30:00,106.91,107.22,106.91,107.15,25487.0,103.9222,104.2235,103.9222,104.1555,25487.0
2023-08-15 14:40:00,107.14,107.19,106.91,106.95,23556.0,104.1458,104.1944,103.9222,103.9611,23556.0
2023-08-15 14:50:00,106.94,107.27,106.93,107.2,34846.0,103.9513,104.2721,103.9416,104.2041,34846.0
2023-08-15 15:00:00,107.23,107.23,107.13,107.17,22001.0,104.2332,104.2332,104.136,104.1749,22001.0
2023-08-15 15:10:00,107.18,107.33,107.12,107.32,22047.0,104.1846,104.3304,104.1263,104.3207,22047.0
2023-08-15 15:20:00,107.31,107.34,106.93,106.93,31144.0,104.311,104.3402,103.9416,103.9416,31144.0
2023-08-15 15:30:00,106.92,107.11,106.83,106.93,36906.0,103.9319,104.1166,103.8444,103.9416,36906.0
2023-08-15 15:40:00,106.93,106.94,106.73,106.78,38016.0,103.9416,103.9513,103.7472,103.7958,38016.0
2023-08-15 15:50:00,106.78,107.12,106.74,106.92,166061.0,103.7958,104.1263,103.7569,103.9319,166061.0
2023-08-16 09:30:00,106.48,106.84,106.07,106.46,58040.0,103.5042,103.8541,103.1057,103.4848,58040.0
2023-08-16 09:40:00,106.43,106.83,106.31,106.77,41812.0,103.4556,103.8444,103.339,103.7861,41812.0
2023-08-16 09:50:00,106.74,106.9,106.39,106.39,28062.0,103.7569,103.9125,103.4167,103.4167,28062.0
2023-08-16 10:00:00,106.42,106.63,106.33,106.4,27957.0,103.4459,103.65,103.3584,103.4264,27957.0
2023-08-16 10:10:00,106.4,106.55,106.37,106.5,10802.0,103.4264,103.5722,103.3973,103.5236,10802.0
2023-08-16 10:20:00,106.53,106.54,106.17,106.27,28312.0,103.5528,103.5625,103.2029,103.3001,28312.0
2023-08-16 10:30:00,106.26,106.37,106.12,106.12,10640.0,103.2903,103.3973,103.1543,103.1543,10640.0
2023-08-16 10:40:00,106.14,106.33,106.07,106.08,8036.0,103.1737,103.3584,103.1057,103.1154,8036.0
2023-08-16 10:50:00,106.09,106.48,106.09,106.41,13018.0,103.1251,103.5042,103.1251,103.4362,13018.0
2023-08-16 11:00:00,106.4,106.4,106.22,106.26,10746.0,103.4264,103.4264,103.2515,103.2903,10746.0
2023-08-16 11:10:00,106.28,106.33,106.22,106.32,7536.0,103.3098,103.3584,103.2515,103.3487,7536.0
2023-08-16 11:20:00,106.3,106.38,105.97,106.06,21104.0,103.3292,103.407,103.0085,103.0959,21104.0
2023-08-16 11:30:00,106.08,106.13,105.94,105.99,12422.0,103.1154,103.164,102.9793,103.0279,12422.0
2023-08-16 11:40:00,105.98,106.03,105.82,105.82,9564.0,103.0182,103.0668,102.8626,102.8626,9564.0
2023-08-16 11:50:00,105.81,105.88,105.72,105.8,16035.0,102.8529,102.921,102.7654,102.8432,16035.0
2023-08-16 12:00:00,105.81,105.97,105.81,105.97,6378.0,102.8529,103.0085,102.8529,103.0085,6378.0
2023-08-16 12:10:00,105.92,106.02,105.76,105.81,20816.0,102.9599,103.0571,102.8043,102.8529,20816.0
2023-08-16 12:20:00,105.81,105.88,105.64,105.67,14654.0,102.8529,102.921,102.6877,102.7168,14654.0
2023-08-16 12:30:00,105.64,105.78,105.59,105.65,13947.0,102.6877,102.8238,102.6391,102.6974,13947.0
2023-08-16 12:40:00,105.65,105.67,105.5,105.51,22434.0,102.6974,102.7168,102.5516,102.5613,22434.0
2023-08-16 12:50:00,105.5,105.74,105.45,105.58,20425.0,102.5516,102.7849,102.503,102.6294,20425.0
2023-08-16 13:00:00,105.56,105.64,105.36,105.37,9595.0,102.6099,102.6877,102.4155,102.4252,9595.0
2023-08-16 13:10:00,105.3,105.44,105.25,105.36,16113.0,102.3572,102.4933,102.3086,102.4155,16113.0
2023-08-16 13:20:00,105.36,105.42,105.25,105.35,21873.0,102.4155,102.4738,102.3086,102.4058,21873.0
2023-08-16 13:30:00,105.39,105.45,105.31,105.42,14314.0,102.4447,102.503,102.3669,102.4738,14314.0
2023-08-16 13:40:00,105.45,105.74,105.44,105.73,9086.0,102.503,102.7849,102.4933,102.7752,9086.0
2023-08-16 13:50:00,105.75,105.82,105.68,105.79,8767.0,102.7946,102.8626,102.7266,102.8335,8767.0
2023-08-16 14:00:00,105.75,105.78,105.43,105.53,18365.0,102.7946,102.8238,102.4835,102.5808,18365.0
2023-08-16 14:10:00,105.5,105.71,105.34,105.67,13602.0,102.5516,102.7557,102.3961,102.7168,13602.0
2023-08-16 14:20:00,105.68,105.82,105.58,105.71,7636.0,102.7266,102.8626,102.6294,102.7557,7636.0
2023-08-16 14:30:00,105.74,105.82,105.66,105.66,13844.0,102.7849,102.8626,102.7071,102.7071,13844.0
2023-08-16 14:40:00,105.64,105.7,105.4,105.43,28079.0,102.6877,102.746,102.4544,102.4835,28079.0
2023-08-16 14:50:00,105.42,105.49,105.23,105.43,35378.0,102.4738,102.5419,102.2891,102.4835,35378.0
2023-08-16 15:00:00,105.41,105.43,105.17,105.23,22185.0,102.4641,102.4835,102.2308,102.2891,22185.0
2023-08-16 15:10:00,105.22,105.24,104.57,104.66,63213.0,102.2794,102.2989,101.6476,101.7351,63213.0
2023-08-16 15:20:00,104.66,104.84,104.6,104.83,25767.0,101.7351,101.91,101.6767,101.9003,25767.0
2023-08-16 15:30:00,104.85,105.06,104.76,104.95,26334.0,101.9198,102.1239,101.8323,102.017,26334.0
2023-08-16 15:40:00,104.94,104.99,104.88,104.93,38700.0,102.0072,102.0558,101.9489,101.9975,38700.0
2023-08-16 15:50:00,104.93,105.02,104.85,104.91,105497.0,101.9975,102.085,101.9198,101.9781,105497.0
2023-08-17 09:30:00,105.4,106.23,105.4,105.59,45812.0,102.4544,103.2612,102.4544,102.6391,45812.0
2023-08-17 09:40:00,105.66,106.06,105.45,105.49,30337.0,102.7071,103.0959,102.503,102.5419,30337.0
2023-08-17 09:50:00,105.45,105.58,105.12,105.28,23247.0,102.503,102.6294,102.1822,102.3377,23247.0
2023-08-17 10:00:00,105.33,105.8,105.28,105.73,20623.0,102.3863,102.8432,102.3377,102.7752,20623.0
2023-08-17 10:10:00,105.75,105.98,105.73,105.78,22583.0,102.7946,103.0182,102.7752,102.8238,22583.0
2023-08-17 10:20:00,105.79,106.14,105.72,106.06,30573.0,102.8335,103.1737,102.7654,103.0959,30573.0
2023-08-17 10:30:00,106.1,106.13,105.77,105.89,20483.0,103.1348,103.164,102.814,102.9307,20483.0
2023-08-17 10:40:00,105.87,106.0,105.72,105.85,14484.0,102.9112,103.0376,102.7654,102.8918,14484.0
2023-08-17 10:50:00,105.87,106.05,105.8,106.02,15998.0,102.9112,103.0862,102.8432,103.0571,15998.0
2023-08-17 11:00:00,106.02,106.13,105.88,106.07,33031.0,103.0571,103.164,102.921,103.1057,33031.0
2023-08-17 11:10:00,106.03,106.26,105.96,105.97,37515.0,103.0668,103.2903,102.9987,103.0085,37515.0
2023-08-17 11:20:00,106.0,106.01,105.44,105.54,12367.0,103.0376,103.0473,102.4933,102.5905,12367.0
2023-08-17 11:30:00,105.52,105.7,105.43,105.46,10173.0,102.571,102.746,102.4835,102.5127,10173.0
2023-08-17 11:40:00,105.45,105.67,105.41,105.44,10224.0,102.503,102.7168,102.4641,102.4933,10224.0
2023-08-17 11:50:00,105.42,105.55,105.39,105.48,15893.0,102.4738,102.6002,102.4447,102.5321,15893.0
2023-08-17 12:00:00,105.48,105.48,105.31,105.34,60239.0,102.5321,102.5321,102.3669,102.3961,60239.0
2023-08-17 12:10:00,105.35,105.51,105.35,105.48,29119.0,102.4058,102.5613,102.4058,102.5321,29119.0
2023-08-17 12:20:00,105.47,105.79,105.44,105.75,23695.0,102.5224,102.8335,102.4933,102.7946,23695.0
2023-08-17 12:30:00,105.68,105.74,105.47,105.5,8413.0,102.7266,102.7849,102.5224,102.5516,8413.0
2023-08-17 12:40:00,105.46,105.51,105.42,105.46,6028.0,102.5127,102.5613,102.4738,102.5127,6028.0
2023-08-17 12:50:00,105.45,105.6,105.44,105.59,4504.0,102.503,102.6488,102.4933,102.6391,4504.0
2023-08-17 13:00:00,105.6,105.6,105.43,105.43,9347.0,102.6488,102.6488,102.4835,102.4835,9347.0
2023-08-17 13:10:00,105.4,105.61,105.38,105.47,7898.0,102.4544,102.6585,102.4349,102.5224,7898.0
2023-08-17 13:20:00,105.48,105.48,105.37,105.41,8891.0,102.5321,102.5321,102.4252,102.4641,8891.0
2023-08-17 13:30:00,105.42,105.54,105.42,105.5,11351.0,102.4738,102.5905,102.4738,102.5516,11351.0
2023-08-17 13:40:00,105.49,105.65,105.45,105.45,30395.0,102.5419,102.6974,102.503,102.503,30395.0
2023-08-17 13:50:00,105.46,105.51,105.36,105.49,31306.0,102.5127,102.5613,102.4155,102.5419,31306.0
2023-08-17 14:00:00,105.45,105.45,105.19,105.27,26627.0,102.503,102.503,102.2503,102.328,26627.0
2023-08-17 14:10:00,105.28,105.29,105.11,105.14,37694.0,102.3377,102.3475,102.1725,102.2016,37694.0
2023-08-17 14:20:00,105.16,105.17,104.98,105.02,27405.0,102.2211,102.2308,102.0461,102.085,27405.0
2023-08-17 14:30:00,105.02,105.17,104.86,105.14,25312.0,102.085,102.2308,101.9295,102.2016,25312.0
2023-08-17 14:40:00,105.12,105.17,104.96,105.0,15629.0,102.1822,102.2308,102.0267,102.0656,15629.0
2023-08-17 14:50:00,105.0,105.02,104.73,104.77,18477.0,102.0656,102.085,101.8031,101.842,18477.0
2023-08-17 15:00:00,104.74,104.81,104.56,104.57,20880.0,101.8128,101.8809,101.6379,101.6476,20880.0
2023-08-17 15:10:00,104.59,104.64,104.47,104.62,43334.0,101.667,101.7156,101.5504,101.6962,43334.0
2023-08-17 15:20:00,104.63,104.93,104.57,104.9,29421.0,101.7059,101.9975,101.6476,101.9684,29421.0
2023-08-17 15:30:00,104.91,105.02,104.85,104.87,39799.0,101.9781,102.085,101.9198,101.9392,39799.0
2023-08-17 15:40:00,104.88,105.1,104.81,105.07,47025.0,101.9489,102.1628,101.8809,102.1336,47025.0
2023-08-17 15:50:00,105.08,105.24,105.05,105.05,112897.0,102.1433,102.2989,102.1142,102.1142,112897.0
2023-08-18 09:30:00,103.81,105.02,103.81,104.64,80580.0,100.9088,102.085,100.9088,101.7156,80580.0
2023-08-18 09:40:00,104.67,104.97,104.35,104.93,23064.0,101.7448,102.0364,101.4337,101.9975,23064.0
2023-08-18 09:50:00,104.98,105.07,104.7,104.73,29767.0,102.0461,102.1336,101.7739,101.8031,29767.0
2023-08-18 10:00:00,104.74,104.82,104.6,104.69,11569.0,101.8128,101.8906,101.6767,101.7642,11569.0
2023-08-18 10:10:00,104.61,104.74,104.31,104.74,33043.0,101.6865,101.8128,101.3948,101.8128,33043.0
2023-08-18 10:20:00,104.68,104.7,104.53,104.63,8517.0,101.7545,101.7739,101.6087,101.7059,8517.0
2023-08-18 10:30:00,104.61,104.91,104.57,104.83,13499.0,101.6865,101.9781,101.6476,101.9003,13499.0
2023-08-18 10:40:00,104.8,105.02,104.78,105.02,25203.0,101.8712,102.085,101.8517,102.085,25203.0
2023-08-18 10:50:00,105.09,105.26,104.91,105.19,17352.0,102.153,102.3183,101.9781,102.2503,17352.0
2023-08-18 11:00:00,105.22,105.33,105.17,105.24,13908.0,102.2794,102.3863,102.2308,102.2989,13908.0
2023-08-18 11:10:00,105.27,105.42,105.22,105.27,10488.0,102.328,102.4738,102.2794,102.328,10488.0
2023-08-18 11:20:00,105.27,105.49,105.23,105.38,20719.0,102.328,102.5419,102.2891,102.4349,20719.0
2023-08-18 11:30:00,105.41,105.43,105.32,105.38,9011.0,102.4641,102.4835,102.3766,102.4349,9011.0
2023-08-18 11:40:00,105.3,105.51,105.27,105.3,19045.0,102.3572,102.5613,102.328,102.3572,19045.0
2023-08-18 11:50:00,105.31,105.45,105.21,105.29,9730.0,102.3669,102.503,102.2697,102.3475,9730.0
2023-08-18 12:00:00,105.29,105.43,105.22,105.39,26766.0,102.3475,102.4835,102.2794,102.4447,26766.0
2023-08-18 12:10:00,105.38,105.41,105.1,105.1,8535.0,102.4349,102.4641,102.1628,102.1628,8535.0
2023-08-18 12:20:00,105.12,105.18,104.98,105.05,5418.0,102.1822,102.2405,102.0461,102.1142,5418.0
2023-08-18 12:30:00,105.05,105.17,105.04,105.11,4880.0,102.1142,102.2308,102.1044,102.1725,4880.0
2023-08-18 12:40:00,105.13,105.3,105.05,105.13,5561.0,102.1919,102.3572,102.1142,102.1919,5561.0
2023-08-18 12:50:00,105.11,105.17,105.05,105.1,7697.0,102.1725,102.2308,102.1142,102.1628,7697.0
2023-08-18 13:00:00,105.11,105.12,104.97,105.04,13153.0,102.1725,102.1822,102.0364,102.1044,13153.0
2023-08-18 13:10:00,105.02,105.04,104.9,104.91,3451.0,102.085,102.1044,101.9684,101.9781,3451.0
2023-08-18 13:20:00,104.86,104.93,104.75,104.92,7320.0,101.9295,101.9975,101.8225,101.9878,7320.0
2023-08-18 13:30:00,104.95,105.05,104.87,104.87,5369.0,102.017,102.1142,101.9392,101.9392,5369.0
2023-08-18 13:40:00,104.81,105.16,104.81,105.16,65671.0,101.8809,102.2211,101.8809,102.2211,65671.0
2023-08-18 13:50:00,105.15,105.15,104.97,105.06,9695.0,102.2114,102.2114,102.0364,102.1239,9695.0
2023-08-18 14:00:00,105.07,105.11,104.85,104.85,11696.0,102.1336,102.1725,101.9198,101.9198,11696.0
2023-08-18 14:10:00,104.86,104.97,104.79,104.88,22740.0,101.9295,102.0364,101.8614,101.9489,22740.0
2023-08-18 14:20:00,104.87,104.89,104.71,104.75,7896.0,101.9392,101.9586,101.7837,101.8225,7896.0
2023-08-18 14:30:00,104.73,104.81,104.68,104.69,18323.0,101.8031,101.8809,101.7545,101.7642,18323.0
2023-08-18 14:40:00,104.67,104.84,104.62,104.79,32847.0,101.7448,101.91,101.6962,101.8614,32847.0
2023-08-18 14:50:00,104.79,104.79,104.58,104.61,15915.0,101.8614,101.8614,101.6573,101.6865,15915.0
2023-08-18 15:00:00,104.59,104.64,104.43,104.58,18231.0,101.667,101.7156,101.5115,101.6573,18231.0
2023-08-18 15:10:00,104.6,104.61,104.37,104.41,17897.0,101.6767,101.6865,101.4532,101.4921,17897.0
2023-08-18 15:20:00,104.4,104.49,104.37,104.48,23145.0,101.4823,101.5698,101.4532,101.5601,23145.0
2023-08-18 15:30:00,104.46,104.71,104.44,104.7,33205.0,101.5407,101.7837,101.5212,101.7739,33205.0
2023-08-18 15:40:00,104.7,105.05,104.7,104.97,46949.0,101.7739,102.1142,101.7739,102.0364,46949.0
2023-08-18 15:50:00,104.98,105.05,104.82,105.04,110425.0,102.0461,102.1142,101.8906,102.1044,110425.0
2023-08-21 09:30:00,105.27,105.3,104.79,104.95,36720.0,102.328,102.3572,101.8614,102.017,36720.0
2023-08-21 09:40:00,104.97,104.97,104.32,104.59,12890.0,102.0364,102.0364,101.4046,101.667,12890.0
2023-08-21 09:50:00,104.62,104.77,104.54,104.67,11939.0,101.6962,101.842,101.6184,101.7448,11939.0
2023-08-21 10:00:00,104.67,104.83,104.36,104.75,17335.0,101.7448,101.9003,101.4434,101.8225,17335.0
2023-08-21 10:10:00,104.77,104.8,104.6,104.63,5146.0,101.842,101.8712,101.6767,101.7059,5146.0
2023-08-21 10:20:00,104.6,104.7,104.08,104.13,12666.0,101.6767,101.7739,101.1713,101.2199,12666.0
2023-08-21 10:30:00,104.13,104.2,103.95,104.07,14109.0,101.2199,101.2879,101.0449,101.1616,14109.0
2023-08-21 10:40:00,104.12,104.43,104.09,104.34,7998.0,101.2102,101.5115,101.181,101.424,7998.0
2023-08-21 10:50:00,104.39,104.49,104.32,104.36,4717.0,101.4726,101.5698,101.4046,101.4434,4717.0
2023-08-21 11:00:00,104.34,104.41,104.16,104.19,7226.0,101.424,101.4921,101.249,101.2782,7226.0
2023-08-21 11:10:00,104.19,104.26,104.06,104.2,12378.0,101.2782,101.3462,101.1518,101.2879,12378.0
2023-08-21 11:20:00,104.21,104.28,103.87,103.9,8913.0,101.2976,101.3657,100.9671,100.9963,8913.0
2023-08-21 11:30:00,103.92,104.05,103.66,103.74,14222.0,101.0157,101.1421,100.763,100.8408,14222.0
2023-08-21 11:40:00,103.72,103.75,103.46,103.46,9570.0,100.8213,100.8505,100.5686,100.5686,9570.0
2023-08-21 11:50:00,103.41,103.64,103.37,103.64,20776.0,100.52,100.7436,100.4811,100.7436,20776.0
2023-08-21 12:00:00,103.65,103.7,103.46,103.49,17615.0,100.7533,100.8019,100.5686,100.5978,17615.0
2023-08-21 12:10:00,103.51,103.6,103.43,103.57,4938.0,100.6172,100.7047,100.5394,100.6755,4938.0
2023-08-21 12:20:00,103.59,103.63,103.52,103.6,6320.0,100.695,100.7338,100.6269,100.7047,6320.0
2023-08-21 12:30:00,103.62,103.62,103.39,103.43,17075.0,100.7241,100.7241,100.5006,100.5394,17075.0
2023-08-21 12:40:00,103.41,103.47,103.39,103.4,9274.0,100.52,100.5783,100.5006,100.5103,9274.0
2023-08-21 12:50:00,103.41,103.43,103.2,103.35,15982.0,100.52,100.5394,100.3159,100.4617,15982.0
2023-08-21 13:00:00,103.36,103.53,103.33,103.43,20450.0,100.4714,100.6366,100.4422,100.5394,20450.0
2023-08-21 13:10:00,103.45,103.45,103.28,103.33,7097.0,100.5589,100.5589,100.3936,100.4422,7097.0
2023-08-21 13:20:00,103.34,103.49,103.34,103.49,18443.0,100.452,100.5978,100.452,100.5978,18443.0
2023-08-21 13:30:00,103.51,103.68,103.46,103.47,17995.0,100.6172,100.7825,100.5686,100.5783,17995.0
2023-08-21 13:40:00,103.5,103.57,103.44,103.55,11705.0,100.6075,100.6755,100.5492,100.6561,11705.0
2023-08-21 13:50:00,103.56,103.56,103.43,103.44,10207.0,100.6658,100.6658,100.5394,100.5492,10207.0
2023-08-21 14:00:00,103.53,103.68,103.45,103.64,9448.0,100.6366,100.7825,100.5589,100.7436,9448.0
2023-08-21 14:10:00,103.61,103.79,103.6,103.67,13482.0,100.7144,100.8894,100.7047,100.7727,13482.0
2023-08-21 14:20:00,103.69,103.86,103.67,103.8,8664.0,100.7922,100.9574,100.7727,100.8991,8664.0
2023-08-21 14:30:00,103.85,103.91,103.79,103.91,8187.0,100.9477,101.006,100.8894,101.006,8187.0
2023-08-21 14:40:00,103.94,104.16,103.93,104.16,10320.0,101.0352,101.249,101.0255,101.249,10320.0
2023-08-21 14:50:00,104.17,104.23,104.11,104.18,15358.0,101.2588,101.3171,101.2004,101.2685,15358.0
2023-08-21 15:00:00,104.21,104.38,104.19,104.34,30082.0,101.2976,101.4629,101.2782,101.424,30082.0
2023-08-21 15:10:00,104.35,104.62,104.32,104.57,36959.0,101.4337,101.6962,101.4046,101.6476,36959.0
2023-08-21 15:20:00,104.55,104.75,104.53,104.66,16832.0,101.6281,101.8225,101.6087,101.7351,16832.0
2023-08-21 15:30:00,104.65,104.75,104.64,104.69,24999.0,101.7253,101.8225,101.7156,101.7642,24999.0
2023-08-21 15:40:00,104.69,104.92,104.65,104.66,33623.0,101.7642,101.9878,101.7253,101.7351,33623.0
2023-08-21 15:50:00,104.65,104.69,104.37,104.4,126562.0,101.7253,101.7642,101.4532,101.4823,126562.0
2023-08-22 09:30:00,104.53,104.57,103.26,104.13,82577.0,101.6087,101.6476,100.3742,101.2199,82577.0
2023-08-22 09:40:00,104.09,104.34,103.43,103.64,56068.0,101.181,101.424,100.5394,100.7436,56068.0
2023-08-22 09:50:00,103.56,103.68,102.99,103.01,55028.0,100.6658,100.7825,100.1117,100.1312,55028.0
2023-08-22 10:00:00,103.01,103.11,102.48,102.53,45453.0,100.1312,100.2284,99.616,99.6646,45453.0
2023-08-22 10:10:00,102.51,103.01,102.51,102.93,78838.0,99.6452,100.1312,99.6452,100.0534,78838.0
2023-08-22 10:20:00,102.92,102.98,102.57,102.68,27562.0,100.0437,100.102,99.7035,99.8104,27562.0
2023-08-22 10:30:00,102.68,102.68,102.26,102.34,62556.0,99.8104,99.8104,99.4021,99.4799,62556.0
2023-08-22 10:40:00,102.38,102.52,102.27,102.44,28998.0,99.5188,99.6549,99.4119,99.5771,28998.0
2023-08-22 10:50:00,102.47,102.5,102.2,102.26,37912.0,99.6063,99.6354,99.3438,99.4021,37912.0
2023-08-22 11:00:00,102.27,102.29,101.88,101.91,26404.0,99.4119,99.4313,99.0328,99.0619,26404.0
2023-08-22 11:10:00,101.93,102.16,101.79,102.15,38396.0,99.0814,99.3049,98.9453,99.2952,38396.0
2023-08-22 11:20:00,102.14,102.19,101.99,102.15,25622.0,99.2855,99.3341,99.1397,99.2952,25622.0
2023-08-22 11:30:00,102.17,102.26,102.0,102.12,25646.0,99.3147,99.4021,99.1494,99.266,25646.0
2023-08-22 11:40:00,102.12,102.18,101.94,102.12,17053.0,99.266,99.3244,99.0911,99.266,17053.0
2023-08-22 11:50:00,102.13,102.18,101.91,101.91,28992.0,99.2758,99.3244,99.0619,99.0619,28992.0
2023-08-22 12:00:00,101.89,101.99,101.79,101.84,22360.0,99.0425,99.1397,98.9453,98.9939,22360.0
2023-08-22 12:10:00,101.84,101.91,101.64,101.77,22712.0,98.9939,99.0619,98.7995,98.9258,22712.0
2023-08-22 12:20:00,101.77,101.88,101.69,101.88,20040.0,98.9258,99.0328,98.8481,99.0328,20040.0
2023-08-22 12:30:00,101.91,102.02,101.86,101.98,10087.0,99.0619,99.1688,99.0133,99.13,10087.0
2023-08-22 12:40:00,102.01,102.23,101.99,102.12,29779.0,99.1591,99.373,99.1397,99.266,29779.0
2023-08-22 12:50:00,102.13,102.28,102.05,102.1,14013.0,99.2758,99.4216,99.198,99.2466,14013.0
2023-08-22 13:00:00,102.08,102.08,101.82,101.91,13267.0,99.2272,99.2272,98.9744,99.0619,13267.0
2023-08-22 13:10:00,101.93,101.96,101.67,101.74,25735.0,99.0814,99.1105,98.8286,98.8967,25735.0
2023-08-22 13:20:00,101.73,102.09,101.73,102.04,37608.0,98.8869,99.2369,98.8869,99.1883,37608.0
2023-08-22 13:30:00,102.04,102.06,101.81,101.83,54895.0,99.1883,99.2077,98.9647,98.9842,54895.0
2023-08-22 13:40:00,101.84,101.84,101.68,101.7,42465.0,98.9939,98.9939,98.8383,98.8578,42465.0
2023-08-22 13:50:00,101.7,101.82,101.65,101.69,37247.0,98.8578,98.9744,98.8092,98.8481,37247.0
2023-08-22 14:00:00,101.67,101.73,101.65,101.69,18531.0,98.8286,98.8869,98.8092,98.8481,18531.0
2023-08-22 14:10:00,101.69,101.7,101.53,101.58,21822.0,98.8481,98.8578,98.6925,98.7411,21822.0
2023-08-22 14:20:00,101.56,101.69,101.41,101.65,30130.0,98.7217,98.8481,98.5759,98.8092,30130.0
2023-08-22 14:30:00,101.65,101.65,101.52,101.61,13015.0,98.8092,98.8092,98.6828,98.7703,13015.0
2023-08-22 14:40:00,101.61,101.61,101.21,101.28,51876.0,98.7703,98.7703,98.3815,98.4495,51876.0
2023-08-22 14:50:00,101.3,101.3,101.15,101.24,35012.0,98.469,98.469,98.3232,98.4106,35012.0
2023-08-22 15:00:00,101.24,101.36,101.23,101.23,37915.0,98.4106,98.5273,98.4009,98.4009,37915.0
2023-08-22 15:10:00,101.23,101.44,101.11,101.12,37373.0,98.4009,98.6051,98.2843,98.294,37373.0
2023-08-22 15:20:00,101.13,101.15,100.7,100.79,75187.0,98.3037,98.3232,97.8857,97.9732,75187.0
2023-08-22 15:30:00,100.78,100.78,100.18,100.27,117322.0,97.9635,97.9635,97.3803,97.4678,117322.0
2023-08-22 15:40:00,100.28,100.31,100.08,100.16,82804.0,97.4775,97.5066,97.2831,97.3608,82804.0
2023-08-22 15:50:00,100.15,100.34,100.1,100.29,255915.0,97.3511,97.5358,97.3025,97.4872,255915.0
2023-08-23 09:30:00,100.25,100.61,99.75,100.61,75062.0,97.4483,97.7982,96.9623,97.7982,75062.0
2023-08-23 09:40:00,100.68,101.11,100.67,100.79,29549.0,97.8663,98.2843,97.8566,97.9732,29549.0
2023-08-23 09:50:00,100.81,100.91,100.47,100.69,11017.0,97.9927,98.0899,97.6622,97.876,11017.0
2023-08-23 10:00:00,100.77,100.97,100.57,100.88,15239.0,97.9538,98.1482,97.7594,98.0607,15239.0
2023-08-23 10:10:00,100.93,100.93,100.66,100.67,9417.0,98.1093,98.1093,97.8469,97.8566,9417.0
2023-08-23 10:20:00,100.7,100.76,100.43,100.48,39834.0,97.8857,97.9441,97.6233,97.6719,39834.0
2023-08-23 10:30:00,100.48,100.55,100.39,100.41,18649.0,97.6719,97.7399,97.5844,97.6038,18649.0
2023-08-23 10:40:00,100.39,100.6,100.25,100.59,31431.0,97.5844,97.7885,97.4483,97.7788,31431.0
2023-08-23 10:50:00,100.59,100.89,100.45,100.83,20680.0,97.7788,98.0704,97.6427,98.0121,20680.0
2023-08-23 11:00:00,100.84,100.89,100.65,100.81,27540.0,98.0218,98.0704,97.8371,97.9927,27540.0
2023-08-23 11:10:00,100.79,100.92,100.69,100.89,12288.0,97.9732,98.0996,97.876,98.0704,12288.0
2023-08-23 11:20:00,100.89,101.22,100.89,101.1,19453.0,98.0704,98.3912,98.0704,98.2746,19453.0
2023-08-23 11:30:00,101.09,101.12,100.88,101.01,18011.0,98.2648,98.294,98.0607,98.1871,18011.0
2023-08-23 11:40:00,101.05,101.05,100.91,101.0,9305.0,98.226,98.226,98.0899,98.1774,9305.0
2023-08-23 11:50:00,100.96,101.03,100.89,100.92,9058.0,98.1385,98.2065,98.0704,98.0996,9058.0
2023-08-23 12:00:00,100.9,100.99,100.89,100.94,8073.0,98.0801,98.1676,98.0704,98.119,8073.0
2023-08-23 12:10:00,100.99,100.99,100.79,100.79,11118.0,98.1676,98.1676,97.9732,97.9732,11118.0
2023-08-23 12:20:00,100.78,100.84,100.7,100.74,7974.0,97.9635,98.0218,97.8857,97.9246,7974.0
2023-08-23 12:30:00,100.76,100.83,100.75,100.78,6334.0,97.9441,98.0121,97.9343,97.9635,6334.0
2023-08-23 12:40:00,100.78,100.82,100.72,100.75,7753.0,97.9635,98.0024,97.9052,97.9343,7753.0
2023-08-23 12:50:00,100.77,100.84,100.7,100.72,7672.0,97.9538,98.0218,97.8857,97.9052,7672.0
2023-08-23 13:00:00,100.74,100.91,100.73,100.82,4864.0,97.9246,98.0899,97.9149,98.0024,4864.0
2023-08-23 13:10:00,100.85,100.85,100.68,100.8,14805.0,98.0315,98.0315,97.8663,97.9829,14805.0
2023-08-23 13:20:00,100.81,100.92,100.8,100.91,6233.0,97.9927,98.0996,97.9829,98.0899,6233.0
2023-08-23 13:30:00,100.91,100.99,100.88,100.9,7182.0,98.0899,98.1676,98.0607,98.0801,7182.0
2023-08-23 13:40:00,100.96,101.12,100.92,101.1,12653.0,98.1385,98.294,98.0996,98.2746,12653.0
2023-08-23 13:50:00,101.1,101.25,101.07,101.25,14188.0,98.2746,98.4204,98.2454,98.4204,14188.0
2023-08-23 14:00:00,101.25,101.34,100.87,100.9,25719.0,98.4204,98.5078,98.051,98.0801,25719.0
2023-08-23 14:10:00,100.93,100.93,100.74,100.8,24661.0,98.1093,98.1093,97.9246,97.9829,24661.0
2023-08-23 14:20:00,100.81,100.87,100.7,100.8,20229.0,97.9927,98.051,97.8857,97.9829,20229.0
2023-08-23 14:30:00,100.81,101.04,100.78,100.91,43160.0,97.9927,98.2162,97.9635,98.0899,43160.0
2023-08-23 14:40:00,100.89,101.02,100.89,100.93,9073.0,98.0704,98.1968,98.0704,98.1093,9073.0
2023-08-23 14:50:00,100.93,101.03,100.91,101.01,9375.0,98.1093,98.2065,98.0899,98.1871,9375.0
2023-08-23 15:00:00,101.04,101.25,100.91,101.23,16154.0,98.2162,98.4204,98.0899,98.4009,16154.0
2023-08-23 15:10:00,101.22,101.28,101.15,101.2,15816.0,98.3912,98.4495,98.3232,98.3718,15816.0
2023-08-23 15:20:00,101.19,101.28,101.11,101.26,20094.0,98.362,98.4495,98.2843,98.4301,20094.0
2023-08-23 15:30:00,101.25,101.36,101.18,101.3,34081.0,98.4204,98.5273,98.3523,98.469,34081.0
2023-08-23 15:40:00,101.31,101.55,101.31,101.54,51633.0,98.4787,98.712,98.4787,98.7023,51633.0
2023-08-23 15:50:00,101.55,101.66,101.34,101.62,211916.0,98.712,98.8189,98.5078,98.78,211916.0
2023-08-24 09:30:00,101.83,102.09,101.51,101.79,49036.0,98.9842,99.2369,98.6731,98.9453,49036.0
2023-08-24 09:40:00,101.67,102.14,101.34,102.14,18015.0,98.8286,99.2855,98.5078,99.2855,18015.0
2023-08-24 09:50:00,102.12,103.13,102.11,103.12,36801.0,99.266,100.2478,99.2563,100.2381,36801.0
2023-08-24 10:00:00,103.11,103.2,102.5,102.5,27771.0,100.2284,100.3159,99.6354,99.6354,27771.0
2023-08-24 10:10:00,102.43,102.43,101.96,102.15,39450.0,99.5674,99.5674,99.1105,99.2952,39450.0
2023-08-24 10:20:00,102.19,102.3,102.04,102.07,15665.0,99.3341,99.441,99.1883,99.2174,15665.0
2023-08-24 10:30:00,102.04,102.2,101.99,102.2,66761.0,99.1883,99.3438,99.1397,99.3438,66761.0
2023-08-24 10:40:00,102.2,102.32,101.88,101.91,27045.0,99.3438,99.4605,99.0328,99.0619,27045.0
2023-08-24 10:50:00,101.89,102.28,101.89,102.02,12477.0,99.0425,99.4216,99.0425,99.1688,12477.0
2023-08-24 11:00:00,101.99,102.0,101.71,101.72,17464.0,99.1397,99.1494,98.8675,98.8772,17464.0
2023-08-24 11:10:00,101.7,101.74,101.5,101.57,13646.0,98.8578,98.8967,98.6634,98.7314,13646.0
2023-08-24 11:20:00,101.59,101.64,101.41,101.51,7353.0,98.7509,98.7995,98.5759,98.6731,7353.0
2023-08-24 11:30:00,101.49,101.49,101.35,101.38,11593.0,98.6537,98.6537,98.5176,98.5467,11593.0
2023-08-24 11:40:00,101.38,101.44,101.1,101.14,15377.0,98.5467,98.6051,98.2746,98.3134,15377.0
2023-08-24 11:50:00,101.16,101.36,101.13,101.13,5364.0,98.3329,98.5273,98.3037,98.3037,5364.0
2023-08-24 12:00:00,101.15,101.51,101.15,101.4,5242.0,98.3232,98.6731,98.3232,98.5662,5242.0
2023-08-24 12:10:00,101.4,101.49,101.31,101.43,5147.0,98.5662,98.6537,98.4787,98.5953,5147.0
2023-08-24 12:20:00,101.49,101.57,101.44,101.44,3787.0,98.6537,98.7314,98.6051,98.6051,3787.0
2023-08-24 12:30:00,101.44,101.52,101.42,101.44,3906.0,98.6051,98.6828,98.5856,98.6051,3906.0
2023-08-24 12:40:00,101.45,101.59,101.4,101.47,3137.0,98.6148,98.7509,98.5662,98.6342,3137.0
2023-08-24 12:50:00,101.5,101.5,101.28,101.28,3537.0,98.6634,98.6634,98.4495,98.4495,3537.0
2023-08-24 13:00:00,101.3,101.34,101.18,101.24,4118.0,98.469,98.5078,98.3523,98.4106,4118.0
2023-08-24 13:10:00,101.25,101.3,100.92,100.96,11386.0,98.4204,98.469,98.0996,98.1385,11386.0
2023-08-24 13:20:00,100.96,101.01,100.89,100.92,9133.0,98.1385,98.1871,98.0704,98.0996,9133.0
2023-08-24 13:30:00,100.88,101.11,100.82,101.11,16570.0,98.0607,98.2843,98.0024,98.2843,16570.0
2023-08-24 13:40:00,101.14,101.16,100.98,101.03,3876.0,98.3134,98.3329,98.1579,98.2065,3876.0
2023-08-24 13:50:00,101.04,101.11,101.01,101.05,5753.0,98.2162,98.2843,98.1871,98.226,5753.0
2023-08-24 14:00:00,101.07,101.13,100.95,101.1,7932.0,98.2454,98.3037,98.1287,98.2746,7932.0
2023-08-24 14:10:00,101.12,101.15,100.91,100.96,7386.0,98.294,98.3232,98.0899,98.1385,7386.0
2023-08-24 14:20:00,100.95,101.11,100.94,101.11,9710.0,98.1287,98.2843,98.119,98.2843,9710.0
2023-08-24 14:30:00,101.13,101.14,100.96,101.06,8610.0,98.3037,98.3134,98.1385,98.2357,8610.0
2023-08-24 14:40:00,101.05,101.1,100.97,101.06,9073.0,98.226,98.2746,98.1482,98.2357,9073.0
2023-08-24 14:50:00,101.08,101.22,101.02,101.19,12255.0,98.2551,98.3912,98.1968,98.362,12255.0
2023-08-24 15:00:00,101.16,101.4,101.16,101.33,12802.0,98.3329,98.5662,98.3329,98.4981,12802.0
2023-08-24 15:10:00,101.33,101.48,101.3,101.48,13903.0,98.4981,98.6439,98.469,98.6439,13903.0
2023-08-24 15:20:00,101.49,101.56,101.47,101.54,17895.0,98.6537,98.7217,98.6342,98.7023,17895.0
2023-08-24 15:30:00,101.58,101.82,101.58,101.61,25453.0,98.7411,98.9744,98.7411,98.7703,25453.0
2023-08-24 15:40:00,101.61,101.66,101.34,101.48,32183.0,98.7703,98.8189,98.5078,98.6439,32183.0
2023-08-24 15:50:00,101.47,101.65,101.41,101.46,117636.0,98.6342,98.8092,98.5759,98.6245,117636.0
2023-08-25 09:30:00,101.49,102.08,101.41,101.45,34911.0,98.6537,99.2272,98.5759,98.6148,34911.0
2023-08-25 09:40:00,101.5,101.68,101.17,101.63,13692.0,98.6634,98.8383,98.3426,98.7897,13692.0
2023-08-25 09:50:00,101.53,101.53,100.9,101.24,11571.0,98.6925,98.6925,98.0801,98.4106,11571.0
2023-08-25 10:00:00,101.25,101.54,100.94,100.98,17254.0,98.4204,98.7023,98.119,98.1579,17254.0
2023-08-25 10:10:00,101.11,101.9,101.08,101.14,36217.0,98.2843,99.0522,98.2551,98.3134,36217.0
2023-08-25 10:20:00,101.2,101.21,100.69,100.85,16988.0,98.3718,98.3815,97.876,98.0315,16988.0
2023-08-25 10:30:00,100.78,100.78,100.48,100.64,10713.0,97.9635,97.9635,97.6719,97.8274,10713.0
2023-08-25 10:40:00,100.61,100.79,100.36,100.4,19326.0,97.7982,97.9732,97.5552,97.5941,19326.0
2023-08-25 10:50:00,100.41,100.47,99.92,99.95,22156.0,97.6038,97.6622,97.1275,97.1567,22156.0
2023-08-25 11:00:00,99.96,100.47,99.88,100.44,23054.0,97.1664,97.6622,97.0887,97.633,23054.0
2023-08-25 11:10:00,100.5,100.72,100.46,100.65,11643.0,97.6913,97.9052,97.6524,97.8371,11643.0
2023-08-25 11:20:00,100.66,101.15,100.5,101.15,8640.0,97.8469,98.3232,97.6913,98.3232,8640.0
2023-08-25 11:30:00,101.17,101.32,101.0,101.21,14978.0,98.3426,98.4884,98.1774,98.3815,14978.0
2023-08-25 11:40:00,101.13,101.14,100.95,101.08,17301.0,98.3037,98.3134,98.1287,98.2551,17301.0
2023-08-25 11:50:00,101.08,101.14,100.72,100.85,13698.0,98.2551,98.3134,97.9052,98.0315,13698.0
2023-08-25 12:00:00,100.88,101.02,100.85,100.93,6061.0,98.0607,98.1968,98.0315,98.1093,6061.0
2023-08-25 12:10:00,100.93,100.97,100.84,100.97,5725.0,98.1093,98.1482,98.0218,98.1482,5725.0
2023-08-25 12:20:00,100.94,101.35,100.93,101.3,6633.0,98.119,98.5176,98.1093,98.469,6633.0
2023-08-25 12:30:00,101.28,101.41,101.27,101.31,3277.0,98.4495,98.5759,98.4398,98.4787,3277.0
2023-08-25 12:40:00,101.3,101.33,101.22,101.22,8476.0,98.469,98.4981,98.3912,98.3912,8476.0
2023-08-25 12:50:00,101.21,101.22,101.01,101.21,14551.0,98.3815,98.3912,98.1871,98.3815,14551.0
2023-08-25 13:00:00,101.23,101.27,101.06,101.06,7056.0,98.4009,98.4398,98.2357,98.2357,7056.0
2023-08-25 13:10:00,101.01,101.12,100.89,100.93,22098.0,98.1871,98.294,98.0704,98.1093,22098.0
2023-08-25 13:20:00,100.93,100.93,100.71,100.83,21668.0,98.1093,98.1093,97.8955,98.0121,21668.0
2023-08-25 13:30:00,100.81,100.82,100.61,100.67,8867.0,97.9927,98.0024,97.7982,97.8566,8867.0
2023-08-25 13:40:00,100.63,100.69,100.45,100.47,5975.0,97.8177,97.876,97.6427,97.6622,5975.0
2023-08-25 13:50:00,100.5,100.76,100.49,100.75,5856.0,97.6913,97.9441,97.6816,97.9343,5856.0
2023-08-25 14:00:00,100.73,100.84,100.66,100.71,11677.0,97.9149,98.0218,97.8469,97.8955,11677.0
2023-08-25 14:10:00,100.66,100.9,100.66,100.89,12789.0,97.8469,98.0801,97.8469,98.0704,12789.0
2023-08-25 14:20:00,100.9,101.19,100.89,101.18,31563.0,98.0801,98.362,98.0704,98.3523,31563.0
2023-08-25 14:30:00,101.19,101.36,101.14,101.27,22725.0,98.362,98.5273,98.3134,98.4398,22725.0
2023-08-25 14:40:00,101.27,101.3,101.0,101.08,30616.0,98.4398,98.469,98.1774,98.2551,30616.0
2023-08-25 14:50:00,101.11,101.33,101.06,101.33,27315.0,98.2843,98.4981,98.2357,98.4981,27315.0
2023-08-25 15:00:00,101.38,101.5,101.18,101.27,14494.0,98.5467,98.6634,98.3523,98.4398,14494.0
2023-08-25 15:10:00,101.27,101.31,101.16,101.2,13532.0,98.4398,98.4787,98.3329,98.3718,13532.0
2023-08-25 15:20:00,101.25,101.37,101.18,101.21,8577.0,98.4204,98.537,98.3523,98.3815,8577.0
2023-08-25 15:30:00,101.21,101.28,101.06,101.08,21153.0,98.3815,98.4495,98.2357,98.2551,21153.0
2023-08-25 15:40:00,101.11,101.15,100.84,100.84,21366.0,98.2843,98.3232,98.0218,98.0218,21366.0
2023-08-25 15:50:00,100.83,100.89,100.67,100.85,100806.0,98.0121,98.0704,97.8566,98.0315,100806.0
2023-08-28 09:30:00,101.79,102.5,101.38,102.49,28082.0,98.9453,99.6354,98.5467,99.6257,28082.0
2023-08-28 09:40:00,102.5,102.67,102.15,102.16,35959.0,99.6354,99.8007,99.2952,99.3049,35959.0
2023-08-28 09:50:00,102.16,102.49,102.12,102.37,26243.0,99.3049,99.6257,99.266,99.5091,26243.0
2023-08-28 10:00:00,102.39,102.52,102.33,102.48,25707.0,99.5285,99.6549,99.4702,99.616,25707.0
2023-08-28 10:10:00,102.51,102.59,102.3,102.5,15345.0,99.6452,99.7229,99.441,99.6354,15345.0
2023-08-28 10:20:00,102.49,102.5,102.3,102.43,22215.0,99.6257,99.6354,99.441,99.5674,22215.0
2023-08-28 10:30:00,102.43,102.44,102.11,102.15,8064.0,99.5674,99.5771,99.2563,99.2952,8064.0
2023-08-28 10:40:00,102.13,102.19,101.84,101.97,11845.0,99.2758,99.3341,98.9939,99.1202,11845.0
2023-08-28 10:50:00,101.95,102.05,101.66,101.85,15015.0,99.1008,99.198,98.8189,99.0036,15015.0
2023-08-28 11:00:00,101.85,101.85,101.54,101.67,13396.0,99.0036,99.0036,98.7023,98.8286,13396.0
2023-08-28 11:10:00,101.68,101.68,101.46,101.55,5187.0,98.8383,98.8383,98.6245,98.712,5187.0
2023-08-28 11:20:00,101.6,101.64,101.43,101.51,10483.0,98.7606,98.7995,98.5953,98.6731,10483.0
2023-08-28 11:30:00,101.52,101.68,101.41,101.63,17303.0,98.6828,98.8383,98.5759,98.7897,17303.0
2023-08-28 11:40:00,101.62,101.63,101.41,101.55,18481.0,98.78,98.7897,98.5759,98.712,18481.0
2023-08-28 11:50:00,101.52,101.56,101.42,101.47,6244.0,98.6828,98.7217,98.5856,98.6342,6244.0
2023-08-28 12:00:00,101.47,101.56,101.44,101.47,9150.0,98.6342,98.7217,98.6051,98.6342,9150.0
2023-08-28 12:10:00,101.44,101.59,101.4,101.4,9942.0,98.6051,98.7509,98.5662,98.5662,9942.0
2023-08-28 12:20:00,101.38,101.42,101.23,101.42,8690.0,98.5467,98.5856,98.4009,98.5856,8690.0
2023-08-28 12:30:00,101.4,101.47,101.38,101.47,4897.0,98.5662,98.6342,98.5467,98.6342,4897.0
2023-08-28 12:40:00,101.45,101.6,101.45,101.56,4244.0,98.6148,98.7606,98.6148,98.7217,4244.0
2023-08-28 12:50:00,101.57,101.67,101.57,101.67,6672.0,98.7314,98.8286,98.7314,98.8286,6672.0
2023-08-28 13:00:00,101.7,101.81,101.69,101.73,14594.0,98.8578,98.9647,98.8481,98.8869,14594.0
2023-08-28 13:10:00,101.75,101.81,101.64,101.69,7544.0,98.9064,98.9647,98.7995,98.8481,7544.0
2023-08-28 13:20:00,101.72,101.85,101.71,101.79,6092.0,98.8772,99.0036,98.8675,98.9453,6092.0
2023-08-28 13:30:00,101.78,101.82,101.59,101.61,11868.0,98.9356,98.9744,98.7509,98.7703,11868.0
2023-08-28 13:40:00,101.61,101.62,101.4,101.44,5708.0,98.7703,98.78,98.5662,98.6051,5708.0
2023-08-28 13:50:00,101.45,101.51,101.2,101.28,10356.0,98.6148,98.6731,98.3718,98.4495,10356.0
2023-08-28 14:00:00,101.29,101.33,101.14,101.19,12345.0,98.4592,98.4981,98.3134,98.362,12345.0
2023-08-28 14:10:00,101.18,101.2,101.04,101.05,7334.0,98.3523,98.3718,98.2162,98.226,7334.0
2023-08-28 14:20:00,101.07,101.15,101.05,101.1,9274.0,98.2454,98.3232,98.226,98.2746,9274.0
2023-08-28 14:30:00,101.08,101.2,101.01,101.03,7764.0,98.2551,98.3718,98.1871,98.2065,7764.0
2023-08-28 14:40:00,101.01,101.11,101.01,101.07,6762.0,98.1871,98.2843,98.1871,98.2454,6762.0
2023-08-28 14:50:00,101.09,101.17,101.08,101.15,9853.0,98.2648,98.3426,98.2551,98.3232,9853.0
2023-08-28 15:00:00,101.15,101.17,101.03,101.17,8207.0,98.3232,98.3426,98.2065,98.3426,8207.0
2023-08-28 15:10:00,101.18,101.18,100.96,101.04,23745.0,98.3523,98.3523,98.1385,98.2162,23745.0
2023-08-28 15:20:00,101.08,101.12,100.95,101.05,13096.0,98.2551,98.294,98.1287,98.226,13096.0
2023-08-28 15:30:00,101.05,101.34,101.05,101.31,23330.0,98.226,98.5078,98.226,98.4787,23330.0
2023-08-28 15:40:00,101.32,101.61,101.23,101.42,48439.0,98.4884,98.7703,98.4009,98.5856,48439.0
2023-08-28 15:50:00,101.38,101.65,101.33,101.55,173727.0,98.5467,98.8092,98.4981,98.712,173727.0
2023-08-29 09:30:00,101.36,102.32,101.24,102.3,29895.0,98.5273,99.4605,98.4106,99.441,29895.0
2023-08-29 09:40:00,102.3,102.65,102.29,102.46,19099.0,99.441,99.7812,99.4313,99.5965,19099.0
2023-08-29 09:50:00,102.5,102.55,102.23,102.32,10521.0,99.6354,99.684,99.373,99.4605,10521.0
2023-08-29 10:00:00,102.36,102.56,102.24,102.43,28844.0,99.4993,99.6938,99.3827,99.5674,28844.0
2023-08-29 10:10:00,102.43,102.44,102.09,102.39,28574.0,99.5674,99.5771,99.2369,99.5285,28574.0
2023-08-29 10:20:00,102.35,102.53,102.35,102.53,15155.0,99.4896,99.6646,99.4896,99.6646,15155.0
2023-08-29 10:30:00,102.55,102.9,102.55,102.81,36403.0,99.684,100.0243,99.684,99.9368,36403.0
2023-08-29 10:40:00,102.81,103.08,102.76,102.97,25493.0,99.9368,100.1992,99.8882,100.0923,25493.0
2023-08-29 10:50:00,102.98,103.1,102.57,102.82,35356.0,100.102,100.2187,99.7035,99.9465,35356.0
2023-08-29 11:00:00,102.85,102.86,102.66,102.78,12463.0,99.9756,99.9854,99.791,99.9076,12463.0
2023-08-29 11:10:00,102.74,103.0,102.72,102.88,13825.0,99.8687,100.1215,99.8493,100.0048,13825.0
2023-08-29 11:20:00,102.88,103.22,102.88,103.22,24117.0,100.0048,100.3353,100.0048,100.3353,24117.0
2023-08-29 11:30:00,103.19,103.67,103.19,103.67,42671.0,100.3061,100.7727,100.3061,100.7727,42671.0
2023-08-29 11:40:00,103.6,103.64,103.5,103.59,19431.0,100.7047,100.7436,100.6075,100.695,19431.0
2023-08-29 11:50:00,103.59,103.67,103.38,103.38,47335.0,100.695,100.7727,100.4908,100.4908,47335.0
2023-08-29 12:00:00,103.4,103.64,103.28,103.58,8450.0,100.5103,100.7436,100.3936,100.6852,8450.0
2023-08-29 12:10:00,103.58,103.67,103.51,103.62,24215.0,100.6852,100.7727,100.6172,100.7241,24215.0
2023-08-29 12:20:00,103.67,103.83,103.63,103.82,23497.0,100.7727,100.9283,100.7338,100.9185,23497.0
2023-08-29 12:30:00,103.81,103.82,103.68,103.73,15898.0,100.9088,100.9185,100.7825,100.8311,15898.0
2023-08-29 12:40:00,103.75,103.78,103.54,103.7,27741.0,100.8505,100.8797,100.6464,100.8019,27741.0
2023-08-29 12:50:00,103.7,103.75,103.59,103.73,24742.0,100.8019,100.8505,100.695,100.8311,24742.0
2023-08-29 13:00:00,103.73,103.88,103.69,103.87,27030.0,100.8311,100.9769,100.7922,100.9671,27030.0
2023-08-29 13:10:00,103.88,103.96,103.83,103.92,14017.0,100.9769,101.0546,100.9283,101.0157,14017.0
2023-08-29 13:20:00,103.92,104.07,103.86,104.03,18116.0,101.0157,101.1616,100.9574,101.1227,18116.0
2023-08-29 13:30:00,104.04,104.26,104.02,104.25,23531.0,101.1324,101.3462,101.113,101.3365,23531.0
2023-08-29 13:40:00,104.27,104.33,104.18,104.33,13395.0,101.356,101.4143,101.2685,101.4143,13395.0
2023-08-29 13:50:00,104.33,104.38,104.16,104.25,42499.0,101.4143,101.4629,101.249,101.3365,42499.0
2023-08-29 14:00:00,104.23,104.23,104.07,104.18,18784.0,101.3171,101.3171,101.1616,101.2685,18784.0
2023-08-29 14:10:00,104.18,104.18,103.8,103.85,48405.0,101.2685,101.2685,100.8991,100.9477,48405.0
2023-08-29 14:20:00,103.85,103.9,103.65,103.77,26390.0,100.9477,100.9963,100.7533,100.8699,26390.0
2023-08-29 14:30:00,103.78,103.78,103.62,103.7,13601.0,100.8797,100.8797,100.7241,100.8019,13601.0
2023-08-29 14:40:00,103.7,103.72,103.55,103.68,14700.0,100.8019,100.8213,100.6561,100.7825,14700.0
2023-08-29 14:50:00,103.66,103.71,103.54,103.58,21297.0,100.763,100.8116,100.6464,100.6852,21297.0
2023-08-29 15:00:00,103.56,103.78,103.45,103.63,29670.0,100.6658,100.8797,100.5589,100.7338,29670.0
2023-08-29 15:10:00,103.62,103.69,103.48,103.69,22364.0,100.7241,100.7922,100.588,100.7922,22364.0
2023-08-29 15:20:00,103.68,103.97,103.64,103.94,34645.0,100.7825,101.0643,100.7436,101.0352,34645.0
2023-08-29 15:30:00,103.94,103.99,103.9,103.94,47410.0,101.0352,101.0838,100.9963,101.0352,47410.0
2023-08-29 15:40:00,103.95,103.95,103.66,103.66,43047.0,101.0449,101.0449,100.763,100.763,43047.0
2023-08-29 15:50:00,103.68,103.69,103.46,103.52,166799.0,100.7825,100.7922,100.5686,100.6269,166799.0
2023-08-30 09:30:00,103.6,103.99,103.47,103.8,21805.0,100.7047,101.0838,100.5783,100.8991,21805.0
2023-08-30 09:40:00,103.9,103.92,103.63,103.82,16221.0,100.9963,101.0157,100.7338,100.9185,16221.0
2023-08-30 09:50:00,103.83,104.0,103.79,103.98,15864.0,100.9283,101.0935,100.8894,101.0741,15864.0
2023-08-30 10:00:00,103.99,103.99,103.8,103.81,23170.0,101.0838,101.0838,100.8991,100.9088,23170.0
2023-08-30 10:10:00,103.74,103.75,103.31,103.31,12870.0,100.8408,100.8505,100.4228,100.4228,12870.0
2023-08-30 10:20:00,103.34,103.48,103.16,103.17,30925.0,100.452,100.588,100.277,100.2867,30925.0
2023-08-30 10:30:00,103.2,103.41,103.13,103.22,16642.0,100.3159,100.52,100.2478,100.3353,16642.0
2023-08-30 10:40:00,103.19,103.19,102.89,103.04,25207.0,100.3061,100.3061,100.0145,100.1603,25207.0
2023-08-30 10:50:00,103.03,103.26,102.97,103.1,15949.0,100.1506,100.3742,100.0923,100.2187,15949.0
2023-08-30 11:00:00,103.05,103.09,102.86,102.89,13041.0,100.1701,100.2089,99.9854,100.0145,13041.0
2023-08-30 11:10:00,102.94,102.94,102.8,102.91,10621.0,100.0631,100.0631,99.927,100.034,10621.0
2023-08-30 11:20:00,102.93,102.97,102.81,102.97,17227.0,100.0534,100.0923,99.9368,100.0923,17227.0
2023-08-30 11:30:00,102.97,103.03,102.91,103.0,13737.0,100.0923,100.1506,100.034,100.1215,13737.0
2023-08-30 11:40:00,103.0,103.11,102.88,102.89,22073.0,100.1215,100.2284,100.0048,100.0145,22073.0
2023-08-30 11:50:00,102.9,103.24,102.76,103.16,33306.0,100.0243,100.3547,99.8882,100.277,33306.0
2023-08-30 12:00:00,103.14,103.25,103.02,103.05,35594.0,100.2575,100.3645,100.1409,100.1701,35594.0
2023-08-30 12:10:00,103.06,103.31,103.06,103.27,23550.0,100.1798,100.4228,100.1798,100.3839,23550.0
2023-08-30 12:20:00,103.25,103.31,103.16,103.3,22184.0,100.3645,100.4228,100.277,100.4131,22184.0
2023-08-30 12:30:00,103.31,103.31,103.14,103.16,8457.0,100.4228,100.4228,100.2575,100.277,8457.0
2023-08-30 12:40:00,103.18,103.34,103.16,103.2,13870.0,100.2964,100.452,100.277,100.3159,13870.0
2023-08-30 12:50:00,103.18,103.27,103.1,103.25,16913.0,100.2964,100.3839,100.2187,100.3645,16913.0
2023-08-30 13:00:00,103.24,103.24,103.04,103.09,14138.0,100.3547,100.3547,100.1603,100.2089,14138.0
2023-08-30 13:10:00,103.09,103.24,103.05,103.08,11941.0,100.2089,100.3547,100.1701,100.1992,11941.0
2023-08-30 13:20:00,103.05,103.17,103.01,103.02,9532.0,100.1701,100.2867,100.1312,100.1409,9532.0
2023-08-30 13:30:00,103.02,103.15,103.02,103.13,12722.0,100.1409,100.2673,100.1409,100.2478,12722.0
2023-08-30 13:40:00,103.14,103.14,102.91,102.98,20623.0,100.2575,100.2575,100.034,100.102,20623.0
2023-08-30 13:50:00,102.98,102.98,102.74,102.89,11548.0,100.102,100.102,99.8687,100.0145,11548.0
2023-08-30 14:00:00,102.87,102.99,102.83,102.9,15836.0,99.9951,100.1117,99.9562,100.0243,15836.0
2023-08-30 14:10:00,102.88,102.95,102.75,102.78,12444.0,100.0048,100.0729,99.8784,99.9076,12444.0
2023-08-30 14:20:00,102.79,102.79,102.62,102.62,15464.0,99.9173,99.9173,99.7521,99.7521,15464.0
2023-08-30 14:30:00,102.62,102.71,102.51,102.56,17495.0,99.7521,99.8396,99.6452,99.6938,17495.0
2023-08-30 14:40:00,102.57,102.75,102.57,102.73,11952.0,99.7035,99.8784,99.7035,99.859,11952.0
2023-08-30 14:50:00,102.72,102.79,102.64,102.7,14693.0,99.8493,99.9173,99.7715,99.8298,14693.0
2023-08-30 15:00:00,102.71,102.76,102.59,102.59,15564.0,99.8396,99.8882,99.7229,99.7229,15564.0
2023-08-30 15:10:00,102.6,102.66,102.49,102.55,23928.0,99.7326,99.791,99.6257,99.684,23928.0
2023-08-30 15:20:00,102.55,102.57,102.4,102.42,33875.0,99.684,99.7035,99.5382,99.5577,33875.0
2023-08-30 15:30:00,102.43,102.47,102.31,102.34,35991.0,99.5674,99.6063,99.4507,99.4799,35991.0
2023-08-30 15:40:00,102.34,102.41,102.27,102.27,46036.0,99.4799,99.5479,99.4119,99.4119,46036.0
2023-08-30 15:50:00,102.26,102.6,102.22,102.57,149391.0,99.4021,99.7326,99.3633,99.7035,149391.0
2023-08-31 09:30:00,103.1,103.4,102.74,103.04,44317.0,100.2187,100.5103,99.8687,100.1603,44317.0
2023-08-31 09:40:00,103.02,103.23,102.7,103.06,14604.0,100.1409,100.345,99.8298,100.1798,14604.0
2023-08-31 09:50:00,103.05,103.35,103.04,103.33,23593.0,100.1701,100.4617,100.1603,100.4422,23593.0
2023-08-31 10:00:00,103.31,103.43,103.11,103.15,19157.0,100.4228,100.5394,100.2284,100.2673,19157.0
2023-08-31 10:10:00,103.16,103.25,103.09,103.18,12380.0,100.277,100.3645,100.2089,100.2964,12380.0
2023-08-31 10:20:00,103.18,103.28,103.12,103.17,9509.0,100.2964,100.3936,100.2381,100.2867,9509.0
2023-08-31 10:30:00,103.15,103.28,103.05,103.2,13575.0,100.2673,100.3936,100.1701,100.3159,13575.0
2023-08-31 10:40:00,103.2,103.36,103.17,103.33,14497.0,100.3159,100.4714,100.2867,100.4422,14497.0
2023-08-31 10:50:00,103.32,103.32,103.07,103.18,13789.0,100.4325,100.4325,100.1895,100.2964,13789.0
2023-08-31 11:00:00,103.18,103.18,102.88,102.94,9026.0,100.2964,100.2964,100.0048,100.0631,9026.0
2023-08-31 11:10:00,102.96,103.01,102.9,102.97,11124.0,100.0826,100.1312,100.0243,100.0923,11124.0
2023-08-31 11:20:00,102.99,103.03,102.9,102.99,13532.0,100.1117,100.1506,100.0243,100.1117,13532.0
2023-08-31 11:30:00,102.98,102.98,102.63,102.76,11719.0,100.102,100.102,99.7618,99.8882,11719.0
2023-08-31 11:40:00,102.75,102.81,102.62,102.71,15951.0,99.8784,99.9368,99.7521,99.8396,15951.0
2023-08-31 11:50:00,102.7,102.89,102.66,102.79,15198.0,99.8298,100.0145,99.791,99.9173,15198.0
2023-08-31 12:00:00,102.75,102.83,102.69,102.81,10297.0,99.8784,99.9562,99.8201,99.9368,10297.0
2023-08-31 12:10:00,102.82,102.87,102.57,102.62,15986.0,99.9465,99.9951,99.7035,99.7521,15986.0
2023-08-31 12:20:00,102.6,102.63,102.49,102.62,10372.0,99.7326,99.7618,99.6257,99.7521,10372.0
2023-08-31 12:30:00,102.59,102.63,102.42,102.48,12945.0,99.7229,99.7618,99.5577,99.616,12945.0
2023-08-31 12:40:00,102.47,102.51,102.26,102.28,13987.0,99.6063,99.6452,99.4021,99.4216,13987.0
2023-08-31 12:50:00,102.3,102.36,102.26,102.36,14368.0,99.441,99.4993,99.4021,99.4993,14368.0
2023-08-31 13:00:00,102.36,102.53,102.33,102.51,28755.0,99.4993,99.6646,99.4702,99.6452,28755.0
2023-08-31 13:10:00,102.5,102.67,102.5,102.67,9131.0,99.6354,99.8007,99.6354,99.8007,9131.0
2023-08-31 13:20:00,102.66,102.69,102.57,102.67,12112.0,99.791,99.8201,99.7035,99.8007,12112.0
2023-08-31 13:30:00,102.66,102.75,102.62,102.66,16456.0,99.791,99.8784,99.7521,99.791,16456.0
2023-08-31 13:40:00,102.65,102.66,102.52,102.55,11132.0,99.7812,99.791,99.6549,99.684,11132.0
2023-08-31 13:50:00,102.55,102.61,102.48,102.57,24084.0,99.684,99.7424,99.616,99.7035,24084.0
2023-08-31 14:00:00,102.57,102.64,102.47,102.47,15106.0,99.7035,99.7715,99.6063,99.6063,15106.0
2023-08-31 14:10:00,102.47,102.63,102.44,102.54,15137.0,99.6063,99.7618,99.5771,99.6743,15137.0
2023-08-31 14:20:00,102.54,102.75,102.49,102.66,22446.0,99.6743,99.8784,99.6257,99.791,22446.0
2023-08-31 14:30:00,102.67,102.69,102.44,102.44,22054.0,99.8007,99.8201,99.5771,99.5771,22054.0
2023-08-31 14:40:00,102.43,102.44,102.12,102.12,17627.0,99.5674,99.5771,99.266,99.266,17627.0
2023-08-31 14:50:00,102.15,102.19,102.04,102.08,11782.0,99.2952,99.3341,99.1883,99.2272,11782.0
2023-08-31 15:00:00,102.09,102.19,102.03,102.16,12863.0,99.2369,99.3341,99.1786,99.3049,12863.0
2023-08-31 15:10:00,102.17,102.17,102.05,102.12,17094.0,99.3147,99.3147,99.198,99.266,17094.0
2023-08-31 15:20:00,102.15,102.23,102.07,102.21,44067.0,99.2952,99.373,99.2174,99.3535,44067.0
2023-08-31 15:30:00,102.22,102.23,102.04,102.15,23335.0,99.3633,99.373,99.1883,99.2952,23335.0
2023-08-31 15:40:00,102.16,102.48,102.15,102.4,63519.0,99.3049,99.616,99.2952,99.5382,63519.0
2023-08-31 15:50:00,102.4,102.45,102.25,102.37,213425.0,99.5382,99.5868,99.3924,99.5091,213425.0
2023-09-01 09:30:00,103.16,104.25,103.16,104.22,23328.0,100.277,101.3365,100.277,101.3074,23328.0
2023-09-01 09:40:00,104.23,104.24,103.54,103.61,27416.0,101.3171,101.3268,100.6464,100.7144,27416.0
2023-09-01 09:50:00,103.6,103.97,103.57,103.97,13577.0,100.7047,101.0643,100.6755,101.0643,13577.0
2023-09-01 10:00:00,103.95,104.45,103.75,104.45,26045.0,101.0449,101.5309,100.8505,101.5309,26045.0
2023-09-01 10:10:00,104.43,104.49,104.18,104.31,14096.0,101.5115,101.5698,101.2685,101.3948,14096.0
2023-09-01 10:20:00,104.3,104.36,104.06,104.26,24113.0,101.3851,101.4434,101.1518,101.3462,24113.0
2023-09-01 10:30:00,104.26,104.26,103.99,104.16,20073.0,101.3462,101.3462,101.0838,101.249,20073.0
2023-09-01 10:40:00,104.16,104.26,104.05,104.2,10440.0,101.249,101.3462,101.1421,101.2879,10440.0
2023-09-01 10:50:00,104.18,104.3,104.01,104.05,10767.0,101.2685,101.3851,101.1032,101.1421,10767.0
2023-09-01 11:00:00,104.04,104.18,103.94,104.03,21580.0,101.1324,101.2685,101.0352,101.1227,21580.0
2023-09-01 11:10:00,104.02,104.07,103.89,103.99,16249.0,101.113,101.1616,100.9866,101.0838,16249.0
2023-09-01 11:20:00,103.93,103.94,103.69,103.72,17982.0,101.0255,101.0352,100.7922,100.8213,17982.0
2023-09-01 11:30:00,103.78,103.78,103.5,103.62,31918.0,100.8797,100.8797,100.6075,100.7241,31918.0
2023-09-01 11:40:00,103.59,103.65,103.33,103.36,12510.0,100.695,100.7533,100.4422,100.4714,12510.0
2023-09-01 11:50:00,103.38,103.48,103.3,103.34,19698.0,100.4908,100.588,100.4131,100.452,19698.0
2023-09-01 12:00:00,103.36,103.39,103.21,103.27,20133.0,100.4714,100.5006,100.3256,100.3839,20133.0
2023-09-01 12:10:00,103.3,103.39,103.18,103.39,16126.0,100.4131,100.5006,100.2964,100.5006,16126.0
2023-09-01 12:20:00,103.42,103.49,103.34,103.46,8012.0,100.5297,100.5978,100.452,100.5686,8012.0
2023-09-01 12:30:00,103.48,103.57,103.3,103.32,16643.0,100.588,100.6755,100.4131,100.4325,16643.0
2023-09-01 12:40:00,103.33,103.49,103.27,103.47,9859.0,100.4422,100.5978,100.3839,100.5783,9859.0
2023-09-01 12:50:00,103.49,103.55,103.43,103.43,7709.0,100.5978,100.6561,100.5394,100.5394,7709.0
2023-09-01 13:00:00,103.44,103.64,103.37,103.6,13496.0,100.5492,100.7436,100.4811,100.7047,13496.0
2023-09-01 13:10:00,103.6,103.64,103.52,103.64,6381.0,100.7047,100.7436,100.6269,100.7436,6381.0
2023-09-01 13:20:00,103.63,103.63,103.38,103.4,8537.0,100.7338,100.7338,100.4908,100.5103,8537.0
2023-09-01 13:30:00,103.38,103.48,103.38,103.43,7312.0,100.4908,100.588,100.4908,100.5394,7312.0
2023-09-01 13:40:00,103.45,103.46,103.31,103.37,8718.0,100.5589,100.5686,100.4228,100.4811,8718.0
2023-09-01 13:50:00,103.39,103.39,103.29,103.34,6187.0,100.5006,100.5006,100.4034,100.452,6187.0
2023-09-01 14:00:00,103.34,103.43,103.29,103.36,12082.0,100.452,100.5394,100.4034,100.4714,12082.0
2023-09-01 14:10:00,103.37,103.4,103.3,103.38,16838.0,100.4811,100.5103,100.4131,100.4908,16838.0
2023-09-01 14:20:00,103.38,103.53,103.33,103.44,11310.0,100.4908,100.6366,100.4422,100.5492,11310.0
2023-09-01 14:30:00,103.42,103.45,103.28,103.29,10124.0,100.5297,100.5589,100.3936,100.4034,10124.0
2023-09-01 14:40:00,103.3,103.4,103.22,103.4,13366.0,100.4131,100.5103,100.3353,100.5103,13366.0
2023-09-01 14:50:00,103.39,103.45,103.34,103.42,13582.0,100.5006,100.5589,100.452,100.5297,13582.0
2023-09-01 15:00:00,103.42,103.55,103.4,103.48,9935.0,100.5297,100.6561,100.5103,100.588,9935.0
2023-09-01 15:10:00,103.47,103.54,103.44,103.45,13756.0,100.5783,100.6464,100.5492,100.5589,13756.0
2023-09-01 15:20:00,103.45,103.61,103.44,103.5,26628.0,100.5589,100.7144,100.5492,100.6075,26628.0
2023-09-01 15:30:00,103.51,103.59,103.44,103.55,55293.0,100.6172,100.695,100.5492,100.6561,55293.0
2023-09-01 15:40:00,103.56,103.57,103.27,103.33,48522.0,100.6658,100.6755,100.3839,100.4422,48522.0
2023-09-01 15:50:00,103.33,103.53,103.28,103.5,160459.0,100.4422,100.6366,100.3936,100.6075,160459.0
2023-09-05 09:30:00,103.07,103.78,102.65,102.65,57342.0,100.1895,100.8797,99.7812,99.7812,57342.0
2023-09-05 09:40:00,102.66,102.66,102.0,102.36,36470.0,99.791,99.791,99.1494,99.4993,36470.0
2023-09-05 09:50:00,102.37,102.48,101.9,102.27,36148.0,99.5091,99.616,99.0522,99.4119,36148.0
2023-09-05 10:00:00,102.26,102.78,102.24,102.48,24645.0,99.4021,99.9076,99.3827,99.616,24645.0
2023-09-05 10:10:00,102.5,102.58,102.28,102.46,23101.0,99.6354,99.7132,99.4216,99.5965,23101.0
2023-09-05 10:20:00,102.45,102.5,102.08,102.11,21866.0,99.5868,99.6354,99.2272,99.2563,21866.0
2023-09-05 10:30:00,102.11,102.2,101.76,101.82,27497.0,99.2563,99.3438,98.9161,98.9744,27497.0
2023-09-05 10:40:00,101.82,101.9,101.61,101.83,22774.0,98.9744,99.0522,98.7703,98.9842,22774.0
2023-09-05 10:50:00,101.87,101.93,101.59,101.76,34489.0,99.023,99.0814,98.7509,98.9161,34489.0
2023-09-05 11:00:00,101.79,101.79,101.54,101.64,90729.0,98.9453,98.9453,98.7023,98.7995,90729.0
2023-09-05 11:10:00,101.64,101.98,101.51,101.8,32902.0,98.7995,99.13,98.6731,98.955,32902.0
2023-09-05 11:20:00,101.87,101.89,101.63,101.68,23462.0,99.023,99.0425,98.7897,98.8383,23462.0
2023-09-05 11:30:00,101.68,101.91,101.64,101.64,20092.0,98.8383,99.0619,98.7995,98.7995,20092.0
2023-09-05 11:40:00,101.62,101.99,101.6,101.93,10499.0,98.78,99.1397,98.7606,99.0814,10499.0
2023-09-05 11:50:00,102.01,102.01,101.76,101.83,12528.0,99.1591,99.1591,98.9161,98.9842,12528.0
2023-09-05 12:00:00,101.79,102.05,101.79,101.94,12532.0,98.9453,99.198,98.9453,99.0911,12532.0
2023-09-05 12:10:00,101.89,101.95,101.76,101.81,14143.0,99.0425,99.1008,98.9161,98.9647,14143.0
2023-09-05 12:20:00,101.84,101.91,101.77,101.81,15826.0,98.9939,99.0619,98.9258,98.9647,15826.0
2023-09-05 12:30:00,101.82,101.98,101.77,101.96,7690.0,98.9744,99.13,98.9258,99.1105,7690.0
2023-09-05 12:40:00,101.95,101.95,101.82,101.95,14319.0,99.1008,99.1008,98.9744,99.1008,14319.0
2023-09-05 12:50:00,101.93,102.03,101.89,101.98,7979.0,99.0814,99.1786,99.0425,99.13,7979.0
2023-09-05 13:00:00,101.95,101.97,101.7,101.76,8590.0,99.1008,99.1202,98.8578,98.9161,8590.0
2023-09-05 13:10:00,101.77,101.82,101.65,101.78,12554.0,98.9258,98.9744,98.8092,98.9356,12554.0
2023-09-05 13:20:00,101.77,101.84,101.68,101.75,8375.0,98.9258,98.9939,98.8383,98.9064,8375.0
2023-09-05 13:30:00,101.75,101.95,101.66,101.92,13909.0,98.9064,99.1008,98.8189,99.0716,13909.0
2023-09-05 13:40:00,101.94,102.03,101.78,101.84,8865.0,99.0911,99.1786,98.9356,98.9939,8865.0
2023-09-05 13:50:00,101.85,101.91,101.78,101.82,12900.0,99.0036,99.0619,98.9356,98.9744,12900.0
2023-09-05 14:00:00,101.83,101.84,101.61,101.62,20880.0,98.9842,98.9939,98.7703,98.78,20880.0
2023-09-05 14:10:00,101.61,101.76,101.54,101.67,22164.0,98.7703,98.9161,98.7023,98.8286,22164.0
2023-09-05 14:20:00,101.65,101.78,101.62,101.7,15590.0,98.8092,98.9356,98.78,98.8578,15590.0
2023-09-05 14:30:00,101.71,101.73,101.65,101.69,8853.0,98.8675,98.8869,98.8092,98.8481,8853.0
2023-09-05 14:40:00,101.69,101.92,101.66,101.92,25034.0,98.8481,99.0716,98.8189,99.0716,25034.0
2023-09-05 14:50:00,101.89,102.04,101.81,101.92,22369.0,99.0425,99.1883,98.9647,99.0716,22369.0
2023-09-05 15:00:00,101.9,101.98,101.85,101.93,17434.0,99.0522,99.13,99.0036,99.0814,17434.0
2023-09-05 15:10:00,101.93,101.93,101.78,101.78,32760.0,99.0814,99.0814,98.9356,98.9356,32760.0
2023-09-05 15:20:00,101.81,101.96,101.8,101.85,33287.0,98.9647,99.1105,98.955,99.0036,33287.0
2023-09-05 15:30:00,101.85,102.07,101.82,102.06,40141.0,99.0036,99.2174,98.9744,99.2077,40141.0
2023-09-05 15:40:00,102.06,102.08,101.76,101.78,55062.0,99.2077,99.2272,98.9161,98.9356,55062.0
2023-09-05 15:50:00,101.75,101.87,101.63,101.74,167057.0,98.9064,99.023,98.7897,98.8967,167057.0
2023-09-06 09:30:00,101.07,101.35,100.8,101.15,44213.0,98.2454,98.5176,97.9829,98.3232,44213.0
2023-09-06 09:40:00,101.13,101.69,101.11,101.69,14049.0,98.3037,98.8481,98.2843,98.8481,14049.0
2023-09-06 09:50:00,101.53,101.67,101.46,101.48,6757.0,98.6925,98.8286,98.6245,98.6439,6757.0
2023-09-06 10:00:00,101.36,101.67,101.16,101.4,20555.0,98.5273,98.8286,98.3329,98.5662,20555.0
2023-09-06 10:10:00,101.35,101.52,101.25,101.4,10396.0,98.5176,98.6828,98.4204,98.5662,10396.0
2023-09-06 10:20:00,101.4,101.49,100.8,100.87,21225.0,98.5662,98.6537,97.9829,98.051,21225.0
2023-09-06 10:30:00,100.88,101.11,100.85,100.95,14675.0,98.0607,98.2843,98.0315,98.1287,14675.0
2023-09-06 10:40:00,101.0,101.0,100.75,100.81,15055.0,98.1774,98.1774,97.9343,97.9927,15055.0
2023-09-06 10:50:00,100.81,100.92,100.7,100.83,31337.0,97.9927,98.0996,97.8857,98.0121,31337.0
2023-09-06 11:00:00,100.82,100.97,100.74,100.75,24225.0,98.0024,98.1482,97.9246,97.9343,24225.0
2023-09-06 11:10:00,100.76,100.81,100.46,100.48,56606.0,97.9441,97.9927,97.6524,97.6719,56606.0
2023-09-06 11:20:00,100.5,100.53,100.2,100.25,45325.0,97.6913,97.7205,97.3997,97.4483,45325.0
2023-09-06 11:30:00,100.24,100.25,100.04,100.07,34421.0,97.4386,97.4483,97.2442,97.2733,34421.0
2023-09-06 11:40:00,100.08,100.22,100.08,100.15,25774.0,97.2831,97.4191,97.2831,97.3511,25774.0
2023-09-06 11:50:00,100.14,100.17,99.96,99.96,24278.0,97.3414,97.3705,97.1664,97.1664,24278.0
2023-09-06 12:00:00,99.95,100.0,99.79,99.79,22465.0,97.1567,97.2053,97.0012,97.0012,22465.0
2023-09-06 12:10:00,99.78,99.9,99.77,99.84,24494.0,96.9914,97.1081,96.9817,97.0498,24494.0
2023-09-06 12:20:00,99.85,99.91,99.79,99.83,20902.0,97.0595,97.1178,97.0012,97.04,20902.0
2023-09-06 12:30:00,99.84,100.01,99.67,99.76,26842.0,97.0498,97.215,96.8845,96.972,26842.0
2023-09-06 12:40:00,99.75,99.77,99.6,99.71,19369.0,96.9623,96.9817,96.8165,96.9234,19369.0
2023-09-06 12:50:00,99.72,99.74,99.55,99.6,17938.0,96.9331,96.9526,96.7679,96.8165,17938.0
2023-09-06 13:00:00,99.59,99.68,99.53,99.63,30428.0,96.8068,96.8942,96.7484,96.8456,30428.0
2023-09-06 13:10:00,99.66,99.87,99.65,99.85,32645.0,96.8748,97.0789,96.8651,97.0595,32645.0
2023-09-06 13:20:00,99.85,99.88,99.78,99.81,19673.0,97.0595,97.0887,96.9914,97.0206,19673.0
2023-09-06 13:30:00,99.82,100.03,99.82,100.02,27773.0,97.0303,97.2345,97.0303,97.2247,27773.0
2023-09-06 13:40:00,100.01,100.31,100.0,100.31,25649.0,97.215,97.5066,97.2053,97.5066,25649.0
2023-09-06 13:50:00,100.31,100.41,100.24,100.24,38218.0,97.5066,97.6038,97.4386,97.4386,38218.0
2023-09-06 14:00:00,100.26,100.66,100.25,100.64,27098.0,97.458,97.8469,97.4483,97.8274,27098.0
2023-09-06 14:10:00,100.63,100.67,100.54,100.64,20152.0,97.8177,97.8566,97.7302,97.8274,20152.0
2023-09-06 14:20:00,100.64,100.89,100.59,100.85,30574.0,97.8274,98.0704,97.7788,98.0315,30574.0
2023-09-06 14:30:00,100.85,101.07,100.85,101.05,11111.0,98.0315,98.2454,98.0315,98.226,11111.0
2023-09-06 14:40:00,101.05,101.27,101.0,101.2,24837.0,98.226,98.4398,98.1774,98.3718,24837.0
2023-09-06 14:50:00,101.21,101.29,101.04,101.07,26294.0,98.3815,98.4592,98.2162,98.2454,26294.0
2023-09-06 15:00:00,101.08,101.12,100.91,100.91,18713.0,98.2551,98.294,98.0899,98.0899,18713.0
2023-09-06 15:10:00,100.91,101.2,100.91,101.17,18955.0,98.0899,98.3718,98.0899,98.3426,18955.0
2023-09-06 15:20:00,101.17,101.35,101.16,101.32,22649.0,98.3426,98.5176,98.3329,98.4884,22649.0
2023-09-06 15:30:00,101.32,101.52,101.28,101.51,52994.0,98.4884,98.6828,98.4495,98.6731,52994.0
2023-09-06 15:40:00,101.51,101.57,101.26,101.4,38339.0,98.6731,98.7314,98.4301,98.5662,38339.0
2023-09-06 15:50:00,101.38,101.53,101.24,101.46,160619.0,98.5467,98.6925,98.4106,98.6245,160619.0
2023-09-07 09:30:00,100.63,100.9,100.34,100.63,47269.0,97.8177,98.0801,97.5358,97.8177,47269.0
2023-09-07 09:40:00,100.61,100.76,100.35,100.41,16153.0,97.7982,97.9441,97.5455,97.6038,16153.0
2023-09-07 09:50:00,100.49,100.59,100.18,100.23,18999.0,97.6816,97.7788,97.3803,97.4289,18999.0
2023-09-07 10:00:00,100.2,100.32,100.06,100.06,25008.0,97.3997,97.5164,97.2636,97.2636,25008.0
2023-09-07 10:10:00,100.05,100.06,99.66,99.79,40552.0,97.2539,97.2636,96.8748,97.0012,40552.0
2023-09-07 10:20:00,99.8,100.14,99.8,100.14,29848.0,97.0109,97.3414,97.0109,97.3414,29848.0
2023-09-07 10:30:00,100.14,100.28,100.02,100.23,12612.0,97.3414,97.4775,97.2247,97.4289,12612.0
2023-09-07 10:40:00,100.19,100.36,100.17,100.18,10319.0,97.39,97.5552,97.3705,97.3803,10319.0
2023-09-07 10:50:00,100.13,100.45,100.13,100.44,18042.0,97.3317,97.6427,97.3317,97.633,18042.0
2023-09-07 11:00:00,100.44,100.45,100.29,100.29,11141.0,97.633,97.6427,97.4872,97.4872,11141.0
2023-09-07 11:10:00,100.25,100.34,100.1,100.27,11011.0,97.4483,97.5358,97.3025,97.4678,11011.0
2023-09-07 11:20:00,100.28,100.3,100.17,100.27,18259.0,97.4775,97.4969,97.3705,97.4678,18259.0
2023-09-07 11:30:00,100.26,100.36,100.22,100.32,20367.0,97.458,97.5552,97.4191,97.5164,20367.0
2023-09-07 11:40:00,100.3,100.36,100.05,100.09,20681.0,97.4969,97.5552,97.2539,97.2928,20681.0
2023-09-07 11:50:00,100.06,100.18,99.99,100.05,29945.0,97.2636,97.3803,97.1956,97.2539,29945.0
2023-09-07 12:00:00,100.05,100.23,100.03,100.19,15656.0,97.2539,97.4289,97.2345,97.39,15656.0
2023-09-07 12:10:00,100.2,100.22,100.05,100.05,9986.0,97.3997,97.4191,97.2539,97.2539,9986.0
2023-09-07 12:20:00,100.05,100.17,100.04,100.07,10203.0,97.2539,97.3705,97.2442,97.2733,10203.0
2023-09-07 12:30:00,100.08,100.1,100.0,100.08,18787.0,97.2831,97.3025,97.2053,97.2831,18787.0
2023-09-07 12:40:00,100.08,100.08,99.98,100.0,25723.0,97.2831,97.2831,97.1859,97.2053,25723.0
2023-09-07 12:50:00,100.02,100.08,99.95,100.05,70587.0,97.2247,97.2831,97.1567,97.2539,70587.0
2023-09-07 13:00:00,100.05,100.11,99.96,100.0,23789.0,97.2539,97.3122,97.1664,97.2053,23789.0
2023-09-07 13:10:00,100.02,100.16,99.97,100.11,24916.0,97.2247,97.3608,97.1761,97.3122,24916.0
2023-09-07 13:20:00,100.1,100.26,100.07,100.25,16694.0,97.3025,97.458,97.2733,97.4483,16694.0
2023-09-07 13:30:00,100.21,100.21,100.08,100.18,21185.0,97.4094,97.4094,97.2831,97.3803,21185.0
2023-09-07 13:40:00,100.19,100.24,100.05,100.08,19757.0,97.39,97.4386,97.2539,97.2831,19757.0
2023-09-07 13:50:00,100.06,100.16,99.99,100.1,47787.0,97.2636,97.3608,97.1956,97.3025,47787.0
2023-09-07 14:00:00,100.14,100.17,100.03,100.08,12942.0,97.3414,97.3705,97.2345,97.2831,12942.0
2023-09-07 14:10:00,100.11,100.12,99.98,100.07,31665.0,97.3122,97.3219,97.1859,97.2733,31665.0
2023-09-07 14:20:00,100.09,100.11,99.98,100.0,17566.0,97.2928,97.3122,97.1859,97.2053,17566.0
2023-09-07 14:30:00,99.98,100.03,99.91,99.93,34854.0,97.1859,97.2345,97.1178,97.1373,34854.0
2023-09-07 14:40:00,99.93,99.94,99.83,99.88,14307.0,97.1373,97.147,97.04,97.0887,14307.0
2023-09-07 14:50:00,99.87,100.0,99.86,99.94,21528.0,97.0789,97.2053,97.0692,97.147,21528.0
2023-09-07 15:00:00,99.94,99.95,99.66,99.67,18533.0,97.147,97.1567,96.8748,96.8845,18533.0
2023-09-07 15:10:00,99.73,99.81,99.7,99.71,20852.0,96.9428,97.0206,96.9137,96.9234,20852.0
2023-09-07 15:20:00,99.75,99.96,99.73,99.95,49776.0,96.9623,97.1664,96.9428,97.1567,49776.0
2023-09-07 15:30:00,99.95,100.06,99.92,99.96,56740.0,97.1567,97.2636,97.1275,97.1664,56740.0
2023-09-07 15:40:00,99.96,100.1,99.92,99.99,82230.0,97.1664,97.3025,97.1275,97.1956,82230.0
2023-09-07 15:50:00,100.01,100.06,99.9,99.93,228482.0,97.215,97.2636,97.1081,97.1373,228482.0
2023-09-08 09:30:00,99.88,99.95,99.18,99.3,39074.0,97.0887,97.1567,96.4082,96.5249,39074.0
2023-09-08 09:40:00,99.2,99.41,98.73,98.9,49758.0,96.4277,96.6318,95.9708,96.136,49758.0
2023-09-08 09:50:00,98.9,99.28,98.75,99.28,29915.0,96.136,96.5054,95.9902,96.5054,29915.0
2023-09-08 10:00:00,99.23,99.38,99.08,99.29,52426.0,96.4568,96.6026,96.311,96.5151,52426.0
2023-09-08 10:10:00,99.26,99.5,99.25,99.48,50828.0,96.486,96.7193,96.4763,96.6998,50828.0
2023-09-08 10:20:00,99.45,99.78,99.41,99.61,91302.0,96.6707,96.9914,96.6318,96.8262,91302.0
2023-09-08 10:30:00,99.57,99.71,99.34,99.64,39892.0,96.7873,96.9234,96.5637,96.8554,39892.0
2023-09-08 10:40:00,99.63,99.66,99.46,99.56,20496.0,96.8456,96.8748,96.6804,96.7776,20496.0
2023-09-08 10:50:00,99.55,99.68,99.49,99.49,31644.0,96.7679,96.8942,96.7096,96.7096,31644.0
2023-09-08 11:00:00,99.5,99.74,99.44,99.5,50473.0,96.7193,96.9526,96.6609,96.7193,50473.0
2023-09-08 11:10:00,99.5,99.59,99.46,99.59,22417.0,96.7193,96.8068,96.6804,96.8068,22417.0
2023-09-08 11:20:00,99.58,99.76,99.57,99.57,45572.0,96.797,96.972,96.7873,96.7873,45572.0
2023-09-08 11:30:00,99.52,99.6,99.34,99.42,30968.0,96.7387,96.8165,96.5637,96.6415,30968.0
2023-09-08 11:40:00,99.4,99.51,99.35,99.42,18014.0,96.6221,96.729,96.5735,96.6415,18014.0
2023-09-08 11:50:00,99.41,99.58,99.37,99.44,28194.0,96.6318,96.797,96.5929,96.6609,28194.0
2023-09-08 12:00:00,99.44,99.55,99.38,99.45,26228.0,96.6609,96.7679,96.6026,96.6707,26228.0
2023-09-08 12:10:00,99.45,99.72,99.45,99.63,30245.0,96.6707,96.9331,96.6707,96.8456,30245.0
2023-09-08 12:20:00,99.61,99.62,99.46,99.55,49047.0,96.8262,96.8359,96.6804,96.7679,49047.0
2023-09-08 12:30:00,99.58,99.68,99.48,99.6,23896.0,96.797,96.8942,96.6998,96.8165,23896.0
2023-09-08 12:40:00,99.58,99.74,99.57,99.69,41058.0,96.797,96.9526,96.7873,96.904,41058.0
2023-09-08 12:50:00,99.68,99.78,99.64,99.74,83059.0,96.8942,96.9914,96.8554,96.9526,83059.0
2023-09-08 13:00:00,99.73,99.96,99.73,99.95,54766.0,96.9428,97.1664,96.9428,97.1567,54766.0
2023-09-08 13:10:00,99.95,100.0,99.88,99.96,11340.0,97.1567,97.2053,97.0887,97.1664,11340.0
2023-09-08 13:20:00,99.95,99.97,99.79,99.88,9686.0,97.1567,97.1761,97.0012,97.0887,9686.0
2023-09-08 13:30:00,99.87,99.91,99.76,99.89,13814.0,97.0789,97.1178,96.972,97.0984,13814.0
2023-09-08 13:40:00,99.91,99.98,99.82,99.88,20659.0,97.1178,97.1859,97.0303,97.0887,20659.0
2023-09-08 13:50:00,99.88,99.93,99.85,99.9,25566.0,97.0887,97.1373,97.0595,97.1081,25566.0
2023-09-08 14:00:00,99.91,100.05,99.91,99.99,36018.0,97.1178,97.2539,97.1178,97.1956,36018.0
2023-09-08 14:10:00,99.99,99.99,99.7,99.73,15032.0,97.1956,97.1956,96.9137,96.9428,15032.0
2023-09-08 14:20:00,99.73,99.75,99.66,99.72,15298.0,96.9428,96.9623,96.8748,96.9331,15298.0
2023-09-08 14:30:00,99.71,99.78,99.6,99.6,15361.0,96.9234,96.9914,96.8165,96.8165,15361.0
2023-09-08 14:40:00,99.59,99.72,99.58,99.66,11949.0,96.8068,96.9331,96.797,96.8748,11949.0
2023-09-08 14:50:00,99.65,99.68,99.59,99.62,13241.0,96.8651,96.8942,96.8068,96.8359,13241.0
2023-09-08 15:00:00,99.62,99.72,99.56,99.68,13343.0,96.8359,96.9331,96.7776,96.8942,13343.0
2023-09-08 15:10:00,99.68,99.86,99.67,99.67,54298.0,96.8942,97.0692,96.8845,96.8845,54298.0
2023-09-08 15:20:00,99.66,99.71,99.62,99.67,21681.0,96.8748,96.9234,96.8359,96.8845,21681.0
2023-09-08 15:30:00,99.67,99.75,99.64,99.75,31797.0,96.8845,96.9623,96.8554,96.9623,31797.0
2023-09-08 15:40:00,99.74,99.75,99.58,99.73,61516.0,96.9526,96.9623,96.797,96.9428,61516.0
2023-09-08 15:50:00,99.73,99.98,99.63,99.9,212083.0,96.9428,97.1859,96.8456,97.1081,212083.0
2023-09-11 09:30:00,100.88,101.72,100.73,101.72,24418.0,98.0607,98.8772,97.9149,98.8772,24418.0
2023-09-11 09:40:00,101.61,101.65,100.91,100.91,11367.0,98.7703,98.8092,98.0899,98.0899,11367.0
2023-09-11 09:50:00,100.85,101.14,100.83,101.05,48392.0,98.0315,98.3134,98.0121,98.226,48392.0
2023-09-11 10:00:00,101.08,101.21,101.0,101.16,10304.0,98.2551,98.3815,98.1774,98.3329,10304.0
2023-09-11 10:10:00,101.17,101.46,101.11,101.46,7910.0,98.3426,98.6245,98.2843,98.6245,7910.0
2023-09-11 10:20:00,101.47,101.74,101.45,101.67,14340.0,98.6342,98.8967,98.6148,98.8286,14340.0
2023-09-11 10:30:00,101.67,101.73,101.38,101.44,10291.0,98.8286,98.8869,98.5467,98.6051,10291.0
2023-09-11 10:40:00,101.39,101.41,101.2,101.24,24603.0,98.5565,98.5759,98.3718,98.4106,24603.0
2023-09-11 10:50:00,101.25,101.29,101.12,101.24,28432.0,98.4204,98.4592,98.294,98.4106,28432.0
2023-09-11 11:00:00,101.23,101.41,101.17,101.3,6129.0,98.4009,98.5759,98.3426,98.469,6129.0
2023-09-11 11:10:00,101.32,101.46,101.32,101.34,15376.0,98.4884,98.6245,98.4884,98.5078,15376.0
2023-09-11 11:20:00,101.33,101.42,101.24,101.24,14475.0,98.4981,98.5856,98.4106,98.4106,14475.0
2023-09-11 11:30:00,101.24,101.24,101.08,101.12,17797.0,98.4106,98.4106,98.2551,98.294,17797.0
2023-09-11 11:40:00,101.1,101.1,100.75,100.87,22362.0,98.2746,98.2746,97.9343,98.051,22362.0
2023-09-11 11:50:00,100.86,100.86,100.55,100.6,36079.0,98.0413,98.0413,97.7399,97.7885,36079.0
2023-09-11 12:00:00,100.59,100.82,100.57,100.74,18435.0,97.7788,98.0024,97.7594,97.9246,18435.0
2023-09-11 12:10:00,100.76,100.82,100.69,100.72,43151.0,97.9441,98.0024,97.876,97.9052,43151.0
2023-09-11 12:20:00,100.73,100.85,100.7,100.85,36016.0,97.9149,98.0315,97.8857,98.0315,36016.0
2023-09-11 12:30:00,100.85,100.86,100.74,100.8,15726.0,98.0315,98.0413,97.9246,97.9829,15726.0
2023-09-11 12:40:00,100.8,100.85,100.75,100.78,8284.0,97.9829,98.0315,97.9343,97.9635,8284.0
2023-09-11 12:50:00,100.78,100.82,100.74,100.8,29250.0,97.9635,98.0024,97.9246,97.9829,29250.0
2023-09-11 13:00:00,100.8,100.85,100.75,100.84,13354.0,97.9829,98.0315,97.9343,98.0218,13354.0
2023-09-11 13:10:00,100.83,100.87,100.77,100.83,9996.0,98.0121,98.051,97.9538,98.0121,9996.0
2023-09-11 13:20:00,100.81,100.82,100.62,100.75,32101.0,97.9927,98.0024,97.808,97.9343,32101.0
2023-09-11 13:30:00,100.74,100.81,100.65,100.67,9517.0,97.9246,97.9927,97.8371,97.8566,9517.0
2023-09-11 13:40:00,100.69,100.69,100.51,100.58,7891.0,97.876,97.876,97.701,97.7691,7891.0
2023-09-11 13:50:00,100.55,100.57,100.31,100.35,9254.0,97.7399,97.7594,97.5066,97.5455,9254.0
2023-09-11 14:00:00,100.34,100.36,100.2,100.25,11758.0,97.5358,97.5552,97.3997,97.4483,11758.0
2023-09-11 14:10:00,100.23,100.28,100.19,100.28,11015.0,97.4289,97.4775,97.39,97.4775,11015.0
2023-09-11 14:20:00,100.27,100.27,99.95,100.08,33788.0,97.4678,97.4678,97.1567,97.2831,33788.0
2023-09-11 14:30:00,100.08,100.16,100.01,100.02,31258.0,97.2831,97.3608,97.215,97.2247,31258.0
2023-09-11 14:40:00,100.02,100.28,100.0,100.27,18644.0,97.2247,97.4775,97.2053,97.4678,18644.0
2023-09-11 14:50:00,100.27,100.37,100.18,100.28,23739.0,97.4678,97.565,97.3803,97.4775,23739.0
2023-09-11 15:00:00,100.27,100.44,100.27,100.44,12355.0,97.4678,97.633,97.4678,97.633,12355.0
2023-09-11 15:10:00,100.45,100.5,100.4,100.41,17502.0,97.6427,97.6913,97.5941,97.6038,17502.0
2023-09-11 15:20:00,100.43,100.47,100.15,100.15,32571.0,97.6233,97.6622,97.3511,97.3511,32571.0
2023-09-11 15:30:00,100.14,100.14,99.85,100.03,47251.0,97.3414,97.3414,97.0595,97.2345,47251.0
2023-09-11 15:40:00,100.02,100.1,99.96,100.05,47802.0,97.2247,97.3025,97.1664,97.2539,47802.0
2023-09-11 15:50:00,100.04,100.15,99.85,100.04,179237.0,97.2442,97.3511,97.0595,97.2442,179237.0
2023-09-12 09:30:00,99.73,100.51,99.54,100.34,83436.0,96.9428,97.701,96.7582,97.5358,83436.0
2023-09-12 09:40:00,100.56,100.65,99.81,99.93,19502.0,97.7496,97.8371,97.0206,97.1373,19502.0
2023-09-12 09:50:00,99.87,100.07,99.83,99.99,18933.0,97.0789,97.2733,97.04,97.1956,18933.0
2023-09-12 10:00:00,100.05,100.12,99.3,99.34,28083.0,97.2539,97.3219,96.5249,96.5637,28083.0
2023-09-12 10:10:00,99.35,99.55,99.26,99.29,43339.0,96.5735,96.7679,96.486,96.5151,43339.0
2023-09-12 10:20:00,99.27,99.4,99.06,99.12,34519.0,96.4957,96.6221,96.2916,96.3499,34519.0
2023-09-12 10:30:00,99.08,99.54,99.03,99.51,90200.0,96.311,96.7582,96.2624,96.729,90200.0
2023-09-12 10:40:00,99.52,99.78,99.46,99.61,15520.0,96.7387,96.9914,96.6804,96.8262,15520.0
2023-09-12 10:50:00,99.62,99.82,99.57,99.6,18102.0,96.8359,97.0303,96.7873,96.8165,18102.0
2023-09-12 11:00:00,99.6,99.83,99.6,99.65,18945.0,96.8165,97.04,96.8165,96.8651,18945.0
2023-09-12 11:10:00,99.66,99.77,99.59,99.66,39587.0,96.8748,96.9817,96.8068,96.8748,39587.0
2023-09-12 11:20:00,99.66,100.16,99.63,100.16,52412.0,96.8748,97.3608,96.8456,97.3608,52412.0
2023-09-12 11:30:00,100.14,100.28,100.12,100.16,44534.0,97.3414,97.4775,97.3219,97.3608,44534.0
2023-09-12 11:40:00,100.15,100.42,100.15,100.41,18820.0,97.3511,97.6136,97.3511,97.6038,18820.0
2023-09-12 11:50:00,100.45,100.57,100.45,100.55,13988.0,97.6427,97.7594,97.6427,97.7399,13988.0
2023-09-12 12:00:00,100.56,100.64,100.46,100.49,16810.0,97.7496,97.8274,97.6524,97.6816,16810.0
2023-09-12 12:10:00,100.5,100.57,100.43,100.48,20273.0,97.6913,97.7594,97.6233,97.6719,20273.0
2023-09-12 12:20:00,100.5,100.68,100.47,100.62,17694.0,97.6913,97.8663,97.6622,97.808,17694.0
2023-09-12 12:30:00,100.6,100.74,100.59,100.63,15694.0,97.7885,97.9246,97.7788,97.8177,15694.0
2023-09-12 12:40:00,100.64,100.92,100.64,100.92,19338.0,97.8274,98.0996,97.8274,98.0996,19338.0
2023-09-12 12:50:00,100.92,100.98,100.87,100.98,11040.0,98.0996,98.1579,98.051,98.1579,11040.0
2023-09-12 13:00:00,100.98,101.1,100.9,101.09,16173.0,98.1579,98.2746,98.0801,98.2648,16173.0
2023-09-12 13:10:00,101.08,101.17,101.07,101.13,26322.0,98.2551,98.3426,98.2454,98.3037,26322.0
2023-09-12 13:20:00,101.16,101.54,101.12,101.49,31103.0,98.3329,98.7023,98.294,98.6537,31103.0
2023-09-12 13:30:00,101.48,101.81,101.46,101.8,46004.0,98.6439,98.9647,98.6245,98.955,46004.0
2023-09-12 13:40:00,101.8,101.8,101.36,101.43,23675.0,98.955,98.955,98.5273,98.5953,23675.0
2023-09-12 13:50:00,101.43,101.45,101.26,101.29,20959.0,98.5953,98.6148,98.4301,98.4592,20959.0
2023-09-12 14:00:00,101.28,101.28,101.2,101.22,18929.0,98.4495,98.4495,98.3718,98.3912,18929.0
2023-09-12 14:10:00,101.21,101.26,101.1,101.17,23921.0,98.3815,98.4301,98.2746,98.3426,23921.0
2023-09-12 14:20:00,101.19,101.25,101.11,101.17,27025.0,98.362,98.4204,98.2843,98.3426,27025.0
2023-09-12 14:30:00,101.15,101.18,100.98,101.04,28148.0,98.3232,98.3523,98.1579,98.2162,28148.0
2023-09-12 14:40:00,101.04,101.16,101.02,101.16,27329.0,98.2162,98.3329,98.1968,98.3329,27329.0
2023-09-12 14:50:00,101.16,101.16,100.85,100.85,22596.0,98.3329,98.3329,98.0315,98.0315,22596.0
2023-09-12 15:00:00,100.83,100.84,100.73,100.77,20534.0,98.0121,98.0218,97.9149,97.9538,20534.0
2023-09-12 15:10:00,100.78,100.83,100.72,100.74,41315.0,97.9635,98.0121,97.9052,97.9246,41315.0
2023-09-12 15:20:00,100.74,100.79,100.7,100.73,33481.0,97.9246,97.9732,97.8857,97.9149,33481.0
2023-09-12 15:30:00,100.73,100.82,100.67,100.79,49959.0,97.9149,98.0024,97.8566,97.9732,49959.0
2023-09-12 15:40:00,100.78,100.86,100.66,100.82,48438.0,97.9635,98.0413,97.8469,98.0024,48438.0
2023-09-12 15:50:00,100.84,101.07,100.84,101.05,249395.0,98.0218,98.2454,98.0218,98.226,249395.0
2023-09-13 09:30:00,101.74,101.97,101.5,101.59,45743.0,98.8967,99.1202,98.6634,98.7509,45743.0
2023-09-13 09:40:00,101.49,101.49,99.8,99.81,22110.0,98.6537,98.6537,97.0109,97.0206,22110.0
2023-09-13 09:50:00,99.84,100.58,99.76,100.58,42708.0,97.0498,97.7691,96.972,97.7691,42708.0
2023-09-13 10:00:00,100.64,100.85,100.37,100.57,18026.0,97.8274,98.0315,97.565,97.7594,18026.0
2023-09-13 10:10:00,100.54,100.85,100.54,100.78,25875.0,97.7302,98.0315,97.7302,97.9635,25875.0
2023-09-13 10:20:00,100.77,100.94,100.61,100.94,11993.0,97.9538,98.119,97.7982,98.119,11993.0
2023-09-13 10:30:00,100.94,101.06,100.9,100.97,13463.0,98.119,98.2357,98.0801,98.1482,13463.0
2023-09-13 10:40:00,100.99,101.09,100.92,101.05,18507.0,98.1676,98.2648,98.0996,98.226,18507.0
2023-09-13 10:50:00,101.05,101.15,100.97,101.07,12314.0,98.226,98.3232,98.1482,98.2454,12314.0
2023-09-13 11:00:00,101.1,101.1,100.84,100.98,9304.0,98.2746,98.2746,98.0218,98.1579,9304.0
2023-09-13 11:10:00,101.0,101.02,100.83,100.93,14926.0,98.1774,98.1968,98.0121,98.1093,14926.0
2023-09-13 11:20:00,100.96,100.96,100.62,100.62,38616.0,98.1385,98.1385,97.808,97.808,38616.0
2023-09-13 11:30:00,100.63,100.67,100.37,100.38,24511.0,97.8177,97.8566,97.565,97.5747,24511.0
2023-09-13 11:40:00,100.35,100.47,100.3,100.43,8314.0,97.5455,97.6622,97.4969,97.6233,8314.0
2023-09-13 11:50:00,100.37,100.42,100.19,100.27,4785.0,97.565,97.6136,97.39,97.4678,4785.0
2023-09-13 12:00:00,100.31,100.38,100.26,100.36,15868.0,97.5066,97.5747,97.458,97.5552,15868.0
2023-09-13 12:10:00,100.35,100.43,100.33,100.41,3667.0,97.5455,97.6233,97.5261,97.6038,3667.0
2023-09-13 12:20:00,100.41,100.55,100.38,100.49,40180.0,97.6038,97.7399,97.5747,97.6816,40180.0
2023-09-13 12:30:00,100.51,100.53,100.15,100.17,31498.0,97.701,97.7205,97.3511,97.3705,31498.0
2023-09-13 12:40:00,100.15,100.36,100.1,100.31,3717.0,97.3511,97.5552,97.3025,97.5066,3717.0
2023-09-13 12:50:00,100.34,100.39,100.23,100.23,10859.0,97.5358,97.5844,97.4289,97.4289,10859.0
2023-09-13 13:00:00,100.24,100.26,100.1,100.12,22068.0,97.4386,97.458,97.3025,97.3219,22068.0
2023-09-13 13:10:00,100.12,100.13,100.01,100.01,18301.0,97.3219,97.3317,97.215,97.215,18301.0
2023-09-13 13:20:00,100.03,100.2,100.02,100.06,7789.0,97.2345,97.3997,97.2247,97.2636,7789.0
2023-09-13 13:30:00,100.08,100.11,99.95,99.95,22080.0,97.2831,97.3122,97.1567,97.1567,22080.0
2023-09-13 13:40:00,99.98,100.03,99.98,99.99,8549.0,97.1859,97.2345,97.1859,97.1956,8549.0
2023-09-13 13:50:00,99.98,100.0,99.9,99.98,51207.0,97.1859,97.2053,97.1081,97.1859,51207.0
2023-09-13 14:00:00,99.97,99.97,99.77,99.89,20903.0,97.1761,97.1761,96.9817,97.0984,20903.0
2023-09-13 14:10:00,99.9,99.91,99.59,99.59,27474.0,97.1081,97.1178,96.8068,96.8068,27474.0
2023-09-13 14:20:00,99.56,99.67,99.45,99.66,18448.0,96.7776,96.8845,96.6707,96.8748,18448.0
2023-09-13 14:30:00,99.67,99.81,99.63,99.77,9545.0,96.8845,97.0206,96.8456,96.9817,9545.0
2023-09-13 14:40:00,99.77,99.89,99.76,99.79,15504.0,96.9817,97.0984,96.972,97.0012,15504.0
2023-09-13 14:50:00,99.76,99.79,99.36,99.62,30381.0,96.972,97.0012,96.5832,96.8359,30381.0
2023-09-13 15:00:00,99.66,99.66,99.47,99.6,30534.0,96.8748,96.8748,96.6901,96.8165,30534.0
2023-09-13 15:10:00,99.59,99.96,99.59,99.95,29459.0,96.8068,97.1664,96.8068,97.1567,29459.0
2023-09-13 15:20:00,99.94,100.02,99.88,99.95,21571.0,97.147,97.2247,97.0887,97.1567,21571.0
2023-09-13 15:30:00,99.96,100.31,99.96,100.28,19542.0,97.1664,97.5066,97.1664,97.4775,19542.0
2023-09-13 15:40:00,100.25,100.31,100.18,100.23,33718.0,97.4483,97.5066,97.3803,97.4289,33718.0
2023-09-13 15:50:00,100.21,100.43,100.15,100.35,179412.0,97.4094,97.6233,97.3511,97.5455,179412.0
2023-09-14 09:30:00,101.4,102.47,101.4,102.16,55742.0,98.5662,99.6063,98.5662,99.3049,55742.0
2023-09-14 09:40:00,102.18,102.31,101.63,102.03,28709.0,99.3244,99.4507,98.7897,99.1786,28709.0
2023-09-14 09:50:00,102.12,102.63,102.05,102.48,24251.0,99.266,99.7618,99.198,99.616,24251.0
2023-09-14 10:00:00,102.58,102.59,101.76,101.79,34727.0,99.7132,99.7229,98.9161,98.9453,34727.0
2023-09-14 10:10:00,101.82,101.87,101.55,101.64,26543.0,98.9744,99.023,98.712,98.7995,26543.0
2023-09-14 10:20:00,101.62,101.79,101.56,101.67,9193.0,98.78,98.9453,98.7217,98.8286,9193.0
2023-09-14 10:30:00,101.73,101.88,101.65,101.81,9156.0,98.8869,99.0328,98.8092,98.9647,9156.0
2023-09-14 10:40:00,101.82,101.89,101.7,101.74,12466.0,98.9744,99.0425,98.8578,98.8967,12466.0
2023-09-14 10:50:00,101.75,102.12,101.75,102.08,19739.0,98.9064,99.266,98.9064,99.2272,19739.0
2023-09-14 11:00:00,102.08,102.21,101.83,101.93,13145.0,99.2272,99.3535,98.9842,99.0814,13145.0
2023-09-14 11:10:00,101.96,102.03,101.61,101.63,13458.0,99.1105,99.1786,98.7703,98.7897,13458.0
2023-09-14 11:20:00,101.63,101.67,101.46,101.61,17241.0,98.7897,98.8286,98.6245,98.7703,17241.0
2023-09-14 11:30:00,101.63,101.68,101.46,101.48,14526.0,98.7897,98.8383,98.6245,98.6439,14526.0
2023-09-14 11:40:00,101.48,101.76,101.46,101.7,9042.0,98.6439,98.9161,98.6245,98.8578,9042.0
2023-09-14 11:50:00,101.71,101.8,101.65,101.72,6719.0,98.8675,98.955,98.8092,98.8772,6719.0
2023-09-14 12:00:00,101.76,101.96,101.75,101.94,7356.0,98.9161,99.1105,98.9064,99.0911,7356.0
2023-09-14 12:10:00,101.98,101.99,101.81,101.87,7840.0,99.13,99.1397,98.9647,99.023,7840.0
2023-09-14 12:20:00,101.87,101.94,101.84,101.94,3913.0,99.023,99.0911,98.9939,99.0911,3913.0
2023-09-14 12:30:00,101.95,101.97,101.87,101.95,4367.0,99.1008,99.1202,99.023,99.1008,4367.0
2023-09-14 12:40:00,101.99,102.05,101.94,101.94,8066.0,99.1397,99.198,99.0911,99.0911,8066.0
2023-09-14 12:50:00,101.96,102.07,101.94,101.97,5538.0,99.1105,99.2174,99.0911,99.1202,5538.0
2023-09-14 13:00:00,101.95,102.01,101.93,102.0,6747.0,99.1008,99.1591,99.0814,99.1494,6747.0
2023-09-14 13:10:00,101.97,102.07,101.96,102.04,11315.0,99.1202,99.2174,99.1105,99.1883,11315.0
2023-09-14 13:20:00,102.04,102.17,102.04,102.17,19300.0,99.1883,99.3147,99.1883,99.3147,19300.0
2023-09-14 13:30:00,102.2,102.3,102.2,102.27,12285.0,99.3438,99.441,99.3438,99.4119,12285.0
2023-09-14 13:40:00,102.25,102.27,102.05,102.08,19523.0,99.3924,99.4119,99.198,99.2272,19523.0
2023-09-14 13:50:00,102.06,102.2,102.03,102.1,38374.0,99.2077,99.3438,99.1786,99.2466,38374.0
2023-09-14 14:00:00,102.09,102.24,102.08,102.24,21335.0,99.2369,99.3827,99.2272,99.3827,21335.0
2023-09-14 14:10:00,102.25,102.27,102.2,102.24,20907.0,99.3924,99.4119,99.3438,99.3827,20907.0
2023-09-14 14:20:00,102.24,102.36,102.24,102.33,9794.0,99.3827,99.4993,99.3827,99.4702,9794.0
2023-09-14 14:30:00,102.33,102.41,102.23,102.41,54795.0,99.4702,99.5479,99.373,99.5479,54795.0
2023-09-14 14:40:00,102.41,102.46,102.29,102.45,15714.0,99.5479,99.5965,99.4313,99.5868,15714.0
2023-09-14 14:50:00,102.45,102.46,102.24,102.31,16356.0,99.5868,99.5965,99.3827,99.4507,16356.0
2023-09-14 15:00:00,102.31,102.49,102.31,102.44,74081.0,99.4507,99.6257,99.4507,99.5771,74081.0
2023-09-14 15:10:00,102.45,102.46,102.32,102.38,13900.0,99.5868,99.5965,99.4605,99.5188,13900.0
2023-09-14 15:20:00,102.37,102.46,102.3,102.39,34816.0,99.5091,99.5965,99.441,99.5285,34816.0
2023-09-14 15:30:00,102.39,102.61,102.29,102.45,85435.0,99.5285,99.7424,99.4313,99.5868,85435.0
2023-09-14 15:40:00,102.45,102.52,102.38,102.48,84349.0,99.5868,99.6549,99.5188,99.616,84349.0
2023-09-14 15:50:00,102.49,102.66,102.25,102.27,166593.0,99.6257,99.791,99.3924,99.4119,166593.0
2023-09-15 09:30:00,101.92,102.74,101.23,102.63,334184.0,99.0716,99.8687,98.4009,99.7618,334184.0
2023-09-15 09:40:00,102.62,103.16,102.61,102.89,32840.0,99.7521,100.277,99.7424,100.0145,32840.0
2023-09-15 09:50:00,102.85,103.1,102.53,103.09,30179.0,99.9756,100.2187,99.6646,100.2089,30179.0
2023-09-15 10:00:00,103.15,103.73,103.12,103.63,66463.0,100.2673,100.8311,100.2381,100.7338,66463.0
2023-09-15 10:10:00,103.61,103.62,103.3,103.53,78839.0,100.7144,100.7241,100.4131,100.6366,78839.0
2023-09-15 10:20:00,103.52,104.02,103.48,104.0,74011.0,100.6269,101.113,100.588,101.0935,74011.0
2023-09-15 10:30:00,104.0,104.08,103.76,103.87,79443.0,101.0935,101.1713,100.8602,100.9671,79443.0
2023-09-15 10:40:00,103.87,104.23,103.87,104.05,98889.0,100.9671,101.3171,100.9671,101.1421,98889.0
2023-09-15 10:50:00,104.06,104.1,103.73,103.83,81575.0,101.1518,101.1907,100.8311,100.9283,81575.0
2023-09-15 11:00:00,103.84,103.92,103.72,103.72,39776.0,100.938,101.0157,100.8213,100.8213,39776.0
2023-09-15 11:10:00,103.68,104.02,103.68,103.97,40852.0,100.7825,101.113,100.7825,101.0643,40852.0
2023-09-15 11:20:00,103.97,104.21,103.91,104.2,21446.0,101.0643,101.2976,101.006,101.2879,21446.0
2023-09-15 11:30:00,104.22,104.41,104.11,104.12,71896.0,101.3074,101.4921,101.2004,101.2102,71896.0
2023-09-15 11:40:00,104.06,104.35,104.02,104.34,53141.0,101.1518,101.4337,101.113,101.424,53141.0
2023-09-15 11:50:00,104.33,104.4,104.14,104.36,24601.0,101.4143,101.4823,101.2296,101.4434,24601.0
2023-09-15 12:00:00,104.38,104.41,104.27,104.27,24048.0,101.4629,101.4921,101.356,101.356,24048.0
2023-09-15 12:10:00,104.22,104.35,104.13,104.32,33306.0,101.3074,101.4337,101.2199,101.4046,33306.0
2023-09-15 12:20:00,104.32,104.33,103.87,103.94,57528.0,101.4046,101.4143,100.9671,101.0352,57528.0
2023-09-15 12:30:00,103.93,104.04,103.86,103.98,10837.0,101.0255,101.1324,100.9574,101.0741,10837.0
2023-09-15 12:40:00,103.97,104.01,103.75,103.79,18600.0,101.0643,101.1032,100.8505,100.8894,18600.0
2023-09-15 12:50:00,103.77,103.82,103.63,103.78,15399.0,100.8699,100.9185,100.7338,100.8797,15399.0
2023-09-15 13:00:00,103.79,103.79,103.46,103.55,21108.0,100.8894,100.8894,100.5686,100.6561,21108.0
2023-09-15 13:10:00,103.57,103.59,103.44,103.45,17528.0,100.6755,100.695,100.5492,100.5589,17528.0
2023-09-15 13:20:00,103.44,103.57,103.36,103.54,77120.0,100.5492,100.6755,100.4714,100.6464,77120.0
2023-09-15 13:30:00,103.54,103.87,103.45,103.87,16633.0,100.6464,100.9671,100.5589,100.9671,16633.0
2023-09-15 13:40:00,103.87,104.2,103.86,104.13,31707.0,100.9671,101.2879,100.9574,101.2199,31707.0
2023-09-15 13:50:00,104.13,104.32,104.13,104.27,23082.0,101.2199,101.4046,101.2199,101.356,23082.0
2023-09-15 14:00:00,104.26,104.26,103.87,104.08,28157.0,101.3462,101.3462,100.9671,101.1713,28157.0
2023-09-15 14:10:00,104.07,104.15,103.87,104.01,40631.0,101.1616,101.2393,100.9671,101.1032,40631.0
2023-09-15 14:20:00,104.01,104.02,103.9,103.95,44971.0,101.1032,101.113,100.9963,101.0449,44971.0
2023-09-15 14:30:00,103.94,104.03,103.88,104.0,14297.0,101.0352,101.1227,100.9769,101.0935,14297.0
2023-09-15 14:40:00,104.01,104.3,103.99,104.25,28905.0,101.1032,101.3851,101.0838,101.3365,28905.0
2023-09-15 14:50:00,104.25,104.25,104.11,104.19,22619.0,101.3365,101.3365,101.2004,101.2782,22619.0
2023-09-15 15:00:00,104.19,104.35,104.08,104.21,54086.0,101.2782,101.4337,101.1713,101.2976,54086.0
2023-09-15 15:10:00,104.22,104.34,104.22,104.32,20880.0,101.3074,101.424,101.3074,101.4046,20880.0
2023-09-15 15:20:00,104.31,104.35,104.2,104.29,45048.0,101.3948,101.4337,101.2879,101.3754,45048.0
2023-09-15 15:30:00,104.31,104.37,104.1,104.1,33037.0,101.3948,101.4532,101.1907,101.1907,33037.0
2023-09-15 15:40:00,104.09,104.52,104.08,104.52,91594.0,101.181,101.599,101.1713,101.599,91594.0
2023-09-15 15:50:00,104.53,104.61,104.36,104.49,269090.0,101.6087,101.6865,101.4434,101.5698,269090.0
2023-09-18 09:30:00,103.89,103.97,102.97,103.2,36251.0,100.9866,101.0643,100.0923,100.3159,36251.0
2023-09-18 09:40:00,103.28,103.41,102.36,102.4,17491.0,100.3936,100.52,99.4993,99.5382,17491.0
2023-09-18 09:50:00,102.36,102.55,102.11,102.45,15721.0,99.4993,99.684,99.2563,99.5868,15721.0
2023-09-18 10:00:00,102.55,102.99,102.54,102.69,13139.0,99.684,100.1117,99.6743,99.8201,13139.0
2023-09-18 10:10:00,102.64,102.94,102.62,102.9,11583.0,99.7715,100.0631,99.7521,100.0243,11583.0
2023-09-18 10:20:00,102.95,103.01,102.72,102.72,12417.0,100.0729,100.1312,99.8493,99.8493,12417.0
2023-09-18 10:30:00,102.73,103.08,102.73,102.82,11230.0,99.859,100.1992,99.859,99.9465,11230.0
2023-09-18 10:40:00,102.81,102.85,102.7,102.76,11772.0,99.9368,99.9756,99.8298,99.8882,11772.0
2023-09-18 10:50:00,102.75,102.81,102.66,102.77,12149.0,99.8784,99.9368,99.791,99.8979,12149.0
2023-09-18 11:00:00,102.78,102.92,102.7,102.81,17475.0,99.9076,100.0437,99.8298,99.9368,17475.0
2023-09-18 11:10:00,102.83,102.9,102.61,102.67,11818.0,99.9562,100.0243,99.7424,99.8007,11818.0
2023-09-18 11:20:00,102.69,102.73,102.44,102.45,10773.0,99.8201,99.859,99.5771,99.5868,10773.0
2023-09-18 11:30:00,102.48,102.57,102.42,102.57,12157.0,99.616,99.7035,99.5577,99.7035,12157.0
2023-09-18 11:40:00,102.54,102.57,102.45,102.49,10325.0,99.6743,99.7035,99.5868,99.6257,10325.0
2023-09-18 11:50:00,102.5,102.62,102.41,102.62,24063.0,99.6354,99.7521,99.5479,99.7521,24063.0
2023-09-18 12:00:00,102.62,102.78,102.61,102.76,19158.0,99.7521,99.9076,99.7424,99.8882,19158.0
2023-09-18 12:10:00,102.83,102.87,102.6,102.62,15637.0,99.9562,99.9951,99.7326,99.7521,15637.0
2023-09-18 12:20:00,102.65,102.66,102.51,102.51,9075.0,99.7812,99.791,99.6452,99.6452,9075.0
2023-09-18 12:30:00,102.53,102.62,102.52,102.53,11518.0,99.6646,99.7521,99.6549,99.6646,11518.0
2023-09-18 12:40:00,102.53,102.55,102.45,102.47,14139.0,99.6646,99.684,99.5868,99.6063,14139.0
2023-09-18 12:50:00,102.48,102.58,102.45,102.56,9541.0,99.616,99.7132,99.5868,99.6938,9541.0
2023-09-18 13:00:00,102.57,102.71,102.56,102.64,14351.0,99.7035,99.8396,99.6938,99.7715,14351.0
2023-09-18 13:10:00,102.63,102.65,102.49,102.5,15582.0,99.7618,99.7812,99.6257,99.6354,15582.0
2023-09-18 13:20:00,102.51,102.59,102.45,102.48,11561.0,99.6452,99.7229,99.5868,99.616,11561.0
2023-09-18 13:30:00,102.5,102.58,102.47,102.53,12177.0,99.6354,99.7132,99.6063,99.6646,12177.0
2023-09-18 13:40:00,102.52,102.61,102.51,102.59,16413.0,99.6549,99.7424,99.6452,99.7229,16413.0
2023-09-18 13:50:00,102.57,102.58,102.35,102.5,16931.0,99.7035,99.7132,99.4896,99.6354,16931.0
2023-09-18 14:00:00,102.5,102.53,102.47,102.49,14639.0,99.6354,99.6646,99.6063,99.6257,14639.0
2023-09-18 14:10:00,102.5,102.73,102.46,102.68,9216.0,99.6354,99.859,99.5965,99.8104,9216.0
2023-09-18 14:20:00,102.69,102.76,102.67,102.72,12076.0,99.8201,99.8882,99.8007,99.8493,12076.0
2023-09-18 14:30:00,102.73,102.75,102.63,102.72,14118.0,99.859,99.8784,99.7618,99.8493,14118.0
2023-09-18 14:40:00,102.72,102.84,102.71,102.8,14007.0,99.8493,99.9659,99.8396,99.927,14007.0
2023-09-18 14:50:00,102.8,102.82,102.64,102.72,14536.0,99.927,99.9465,99.7715,99.8493,14536.0
2023-09-18 15:00:00,102.7,102.78,102.61,102.76,16555.0,99.8298,99.9076,99.7424,99.8882,16555.0
2023-09-18 15:10:00,102.74,102.79,102.67,102.69,20466.0,99.8687,99.9173,99.8007,99.8201,20466.0
2023-09-18 15:20:00,102.7,102.73,102.59,102.66,20750.0,99.8298,99.859,99.7229,99.791,20750.0
2023-09-18 15:30:00,102.67,102.72,102.56,102.7,30495.0,99.8007,99.8493,99.6938,99.8298,30495.0
2023-09-18 15:40:00,102.71,102.73,102.51,102.68,61133.0,99.8396,99.859,99.6452,99.8104,61133.0
2023-09-18 15:50:00,102.68,102.75,102.52,102.59,122636.0,99.8104,99.8784,99.6549,99.7229,122636.0
2023-09-19 09:30:00,102.58,102.97,102.48,102.89,38305.0,99.7132,100.0923,99.616,100.0145,38305.0
2023-09-19 09:40:00,102.9,102.9,102.48,102.61,16504.0,100.0243,100.0243,99.616,99.7424,16504.0
2023-09-19 09:50:00,102.57,102.72,102.22,102.31,15519.0,99.7035,99.8493,99.3633,99.4507,15519.0
2023-09-19 10:00:00,102.36,102.5,102.3,102.34,17453.0,99.4993,99.6354,99.441,99.4799,17453.0
2023-09-19 10:10:00,102.37,102.55,102.33,102.49,12906.0,99.5091,99.684,99.4702,99.6257,12906.0
2023-09-19 10:20:00,102.45,102.55,102.42,102.46,7223.0,99.5868,99.684,99.5577,99.5965,7223.0
2023-09-19 10:30:00,102.45,102.45,102.2,102.22,10319.0,99.5868,99.5868,99.3438,99.3633,10319.0
2023-09-19 10:40:00,102.18,102.36,102.11,102.24,15196.0,99.3244,99.4993,99.2563,99.3827,15196.0
2023-09-19 10:50:00,102.25,102.25,102.04,102.07,16290.0,99.3924,99.3924,99.1883,99.2174,16290.0
2023-09-19 11:00:00,102.09,102.11,101.97,102.0,8883.0,99.2369,99.2563,99.1202,99.1494,8883.0
2023-09-19 11:10:00,101.99,102.02,101.78,101.84,10497.0,99.1397,99.1688,98.9356,98.9939,10497.0
2023-09-19 11:20:00,101.82,101.89,101.74,101.89,9793.0,98.9744,99.0425,98.8967,99.0425,9793.0
2023-09-19 11:30:00,101.89,102.13,101.86,102.04,13443.0,99.0425,99.2758,99.0133,99.1883,13443.0
2023-09-19 11:40:00,102.06,102.09,101.94,102.02,7743.0,99.2077,99.2369,99.0911,99.1688,7743.0
2023-09-19 11:50:00,102.01,102.16,101.99,102.13,11948.0,99.1591,99.3049,99.1397,99.2758,11948.0
2023-09-19 12:00:00,102.14,102.17,102.0,102.01,7232.0,99.2855,99.3147,99.1494,99.1591,7232.0
2023-09-19 12:10:00,102.02,102.03,101.92,102.0,12457.0,99.1688,99.1786,99.0716,99.1494,12457.0
2023-09-19 12:20:00,102.02,102.09,101.99,102.0,6757.0,99.1688,99.2369,99.1397,99.1494,6757.0
2023-09-19 12:30:00,102.0,102.0,101.8,101.8,5658.0,99.1494,99.1494,98.955,98.955,5658.0
2023-09-19 12:40:00,101.78,101.81,101.7,101.71,8536.0,98.9356,98.9647,98.8578,98.8675,8536.0
2023-09-19 12:50:00,101.74,101.81,101.71,101.79,10072.0,98.8967,98.9647,98.8675,98.9453,10072.0
2023-09-19 13:00:00,101.8,101.88,101.74,101.84,18795.0,98.955,99.0328,98.8967,98.9939,18795.0
2023-09-19 13:10:00,101.81,101.81,101.72,101.76,16191.0,98.9647,98.9647,98.8772,98.9161,16191.0
2023-09-19 13:20:00,101.76,101.81,101.66,101.74,9085.0,98.9161,98.9647,98.8189,98.8967,9085.0
2023-09-19 13:30:00,101.76,101.79,101.71,101.78,19567.0,98.9161,98.9453,98.8675,98.9356,19567.0
2023-09-19 13:40:00,101.8,101.81,101.69,101.79,19475.0,98.955,98.9647,98.8481,98.9453,19475.0
2023-09-19 13:50:00,101.79,101.86,101.7,101.73,16193.0,98.9453,99.0133,98.8578,98.8869,16193.0
2023-09-19 14:00:00,101.72,101.96,101.72,101.95,9472.0,98.8772,99.1105,98.8772,99.1008,9472.0
2023-09-19 14:10:00,101.98,102.06,101.78,101.82,16430.0,99.13,99.2077,98.9356,98.9744,16430.0
2023-09-19 14:20:00,101.84,101.89,101.74,101.75,13031.0,98.9939,99.0425,98.8967,98.9064,13031.0
2023-09-19 14:30:00,101.76,102.06,101.73,102.02,14020.0,98.9161,99.2077,98.8869,99.1688,14020.0
2023-09-19 14:40:00,102.01,102.04,101.93,101.96,13793.0,99.1591,99.1883,99.0814,99.1105,13793.0
2023-09-19 14:50:00,101.96,101.96,101.8,101.87,12241.0,99.1105,99.1105,98.955,99.023,12241.0
2023-09-19 15:00:00,101.82,101.93,101.82,101.84,17337.0,98.9744,99.0814,98.9744,98.9939,17337.0
2023-09-19 15:10:00,101.86,101.88,101.78,101.81,9826.0,99.0133,99.0328,98.9356,98.9647,9826.0
2023-09-19 15:20:00,101.82,101.94,101.76,101.91,14901.0,98.9744,99.0911,98.9161,99.0619,14901.0
2023-09-19 15:30:00,101.91,101.92,101.79,101.9,24995.0,99.0619,99.0716,98.9453,99.0522,24995.0
2023-09-19 15:40:00,101.89,102.15,101.88,101.95,39755.0,99.0425,99.2952,99.0328,99.1008,39755.0
2023-09-19 15:50:00,101.96,102.02,101.64,101.71,132989.0,99.1105,99.1688,98.7995,98.8675,132989.0
2023-09-20 09:30:00,102.49,103.14,102.49,103.13,38411.0,99.6257,100.2575,99.6257,100.2478,38411.0
2023-09-20 09:40:00,103.1,103.14,102.68,103.05,19923.0,100.2187,100.2575,99.8104,100.1701,19923.0
2023-09-20 09:50:00,103.07,103.29,102.94,102.97,21117.0,100.1895,100.4034,100.0631,100.0923,21117.0
2023-09-20 10:00:00,102.97,103.1,102.8,102.84,46936.0,100.0923,100.2187,99.927,99.9659,46936.0
2023-09-20 10:10:00,102.81,102.83,102.44,102.46,13701.0,99.9368,99.9562,99.5771,99.5965,13701.0
2023-09-20 10:20:00,102.45,102.66,102.45,102.55,11870.0,99.5868,99.791,99.5868,99.684,11870.0
2023-09-20 10:30:00,102.52,102.63,102.5,102.53,12709.0,99.6549,99.7618,99.6354,99.6646,12709.0
2023-09-20 10:40:00,102.51,102.51,102.28,102.29,9820.0,99.6452,99.6452,99.4216,99.4313,9820.0
2023-09-20 10:50:00,102.32,102.44,102.28,102.3,15206.0,99.4605,99.5771,99.4216,99.441,15206.0
2023-09-20 11:00:00,102.32,102.54,102.27,102.43,13370.0,99.4605,99.6743,99.4119,99.5674,13370.0
2023-09-20 11:10:00,102.46,102.5,102.35,102.37,7251.0,99.5965,99.6354,99.4896,99.5091,7251.0
2023-09-20 11:20:00,102.35,102.45,102.33,102.33,20358.0,99.4896,99.5868,99.4702,99.4702,20358.0
2023-09-20 11:30:00,102.31,102.45,102.31,102.32,20515.0,99.4507,99.5868,99.4507,99.4605,20515.0
2023-09-20 11:40:00,102.28,102.5,102.27,102.3,16212.0,99.4216,99.6354,99.4119,99.441,16212.0
2023-09-20 11:50:00,102.32,102.35,102.17,102.19,8571.0,99.4605,99.4896,99.3147,99.3341,8571.0
2023-09-20 12:00:00,102.18,102.2,102.04,102.08,11315.0,99.3244,99.3438,99.1883,99.2272,11315.0
2023-09-20 12:10:00,102.07,102.14,102.07,102.07,6843.0,99.2174,99.2855,99.2174,99.2174,6843.0
2023-09-20 12:20:00,102.08,102.14,102.04,102.14,10060.0,99.2272,99.2855,99.1883,99.2855,10060.0
2023-09-20 12:30:00,102.13,102.19,102.11,102.14,11941.0,99.2758,99.3341,99.2563,99.2855,11941.0
2023-09-20 12:40:00,102.14,102.17,102.08,102.1,11937.0,99.2855,99.3147,99.2272,99.2466,11937.0
2023-09-20 12:50:00,102.11,102.15,102.03,102.07,10697.0,99.2563,99.2952,99.1786,99.2174,10697.0
2023-09-20 13:00:00,102.08,102.12,102.02,102.03,8506.0,99.2272,99.266,99.1688,99.1786,8506.0
2023-09-20 13:10:00,102.05,102.12,101.99,102.12,11525.0,99.198,99.266,99.1397,99.266,11525.0
2023-09-20 13:20:00,102.12,102.16,101.97,102.0,13619.0,99.266,99.3049,99.1202,99.1494,13619.0
2023-09-20 13:30:00,101.98,102.06,101.95,101.97,9051.0,99.13,99.2077,99.1008,99.1202,9051.0
2023-09-20 13:40:00,101.95,101.97,101.87,101.9,8696.0,99.1008,99.1202,99.023,99.0522,8696.0
2023-09-20 13:50:00,101.91,102.01,101.89,101.95,9076.0,99.0619,99.1591,99.0425,99.1008,9076.0
2023-09-20 14:00:00,101.93,101.93,101.28,101.52,18949.0,99.0814,99.0814,98.4495,98.6828,18949.0
2023-09-20 14:10:00,101.51,101.79,101.47,101.64,13205.0,98.6731,98.9453,98.6342,98.7995,13205.0
2023-09-20 14:20:00,101.68,101.71,101.58,101.58,10571.0,98.8383,98.8675,98.7411,98.7411,10571.0
2023-09-20 14:30:00,101.58,101.79,101.49,101.65,12470.0,98.7411,98.9453,98.6537,98.8092,12470.0
2023-09-20 14:40:00,101.59,101.65,101.3,101.3,12604.0,98.7509,98.8092,98.469,98.469,12604.0
2023-09-20 14:50:00,101.29,101.35,101.13,101.24,22554.0,98.4592,98.5176,98.3037,98.4106,22554.0
2023-09-20 15:00:00,101.2,101.39,101.02,101.02,18301.0,98.3718,98.5565,98.1968,98.1968,18301.0
2023-09-20 15:10:00,101.06,101.11,100.69,100.7,22556.0,98.2357,98.2843,97.876,97.8857,22556.0
2023-09-20 15:20:00,100.7,100.88,100.62,100.82,30844.0,97.8857,98.0607,97.808,98.0024,30844.0
2023-09-20 15:30:00,100.86,100.86,100.3,100.3,39166.0,98.0413,98.0413,97.4969,97.4969,39166.0
2023-09-20 15:40:00,100.32,100.63,100.32,100.54,58938.0,97.5164,97.8177,97.5164,97.7302,58938.0
2023-09-20 15:50:00,100.51,100.75,100.46,100.55,118394.0,97.701,97.9343,97.6524,97.7399,118394.0
2023-09-21 09:30:00,100.15,100.41,99.25,99.25,63361.0,97.3511,97.6038,96.4763,96.4763,63361.0
2023-09-21 09:40:00,99.31,99.67,99.03,99.52,18055.0,96.5346,96.8845,96.2624,96.7387,18055.0
2023-09-21 09:50:00,99.5,99.85,99.41,99.76,35476.0,96.7193,97.0595,96.6318,96.972,35476.0
2023-09-21 10:00:00,99.8,99.97,99.73,99.93,12192.0,97.0109,97.1761,96.9428,97.1373,12192.0
2023-09-21 10:10:00,99.95,100.42,99.87,100.42,11379.0,97.1567,97.6136,97.0789,97.6136,11379.0
2023-09-21 10:20:00,100.42,100.51,99.83,99.84,20917.0,97.6136,97.701,97.04,97.0498,20917.0
2023-09-21 10:30:00,99.81,99.82,99.62,99.8,18961.0,97.0206,97.0303,96.8359,97.0109,18961.0
2023-09-21 10:40:00,99.85,99.88,99.65,99.68,12705.0,97.0595,97.0887,96.8651,96.8942,12705.0
2023-09-21 10:50:00,99.65,99.65,99.2,99.28,20139.0,96.8651,96.8651,96.4277,96.5054,20139.0
2023-09-21 11:00:00,99.27,99.5,99.26,99.42,6309.0,96.4957,96.7193,96.486,96.6415,6309.0
2023-09-21 11:10:00,99.42,99.5,99.3,99.31,9897.0,96.6415,96.7193,96.5249,96.5346,9897.0
2023-09-21 11:20:00,99.3,99.59,99.29,99.5,6962.0,96.5249,96.8068,96.5151,96.7193,6962.0
2023-09-21 11:30:00,99.5,99.84,99.5,99.82,6166.0,96.7193,97.0498,96.7193,97.0303,6166.0
2023-09-21 11:40:00,99.84,99.96,99.79,99.92,7974.0,97.0498,97.1664,97.0012,97.1275,7974.0
2023-09-21 11:50:00,99.92,99.92,99.79,99.79,8757.0,97.1275,97.1275,97.0012,97.0012,8757.0
2023-09-21 12:00:00,99.79,99.79,99.62,99.69,6821.0,97.0012,97.0012,96.8359,96.904,6821.0
2023-09-21 12:10:00,99.7,99.72,99.58,99.62,8726.0,96.9137,96.9331,96.797,96.8359,8726.0
2023-09-21 12:20:00,99.61,99.73,99.59,99.65,11370.0,96.8262,96.9428,96.8068,96.8651,11370.0
2023-09-21 12:30:00,99.67,99.69,99.58,99.6,23787.0,96.8845,96.904,96.797,96.8165,23787.0
2023-09-21 12:40:00,99.61,99.63,99.52,99.58,12451.0,96.8262,96.8456,96.7387,96.797,12451.0
2023-09-21 12:50:00,99.56,99.56,99.37,99.45,10289.0,96.7776,96.7776,96.5929,96.6707,10289.0
2023-09-21 13:00:00,99.43,99.63,99.37,99.58,8235.0,96.6512,96.8456,96.5929,96.797,8235.0
2023-09-21 13:10:00,99.54,99.88,99.54,99.88,9134.0,96.7582,97.0887,96.7582,97.0887,9134.0
2023-09-21 13:20:00,99.9,99.91,99.83,99.84,6189.0,97.1081,97.1178,97.04,97.0498,6189.0
2023-09-21 13:30:00,99.83,99.87,99.74,99.79,11542.0,97.04,97.0789,96.9526,97.0012,11542.0
2023-09-21 13:40:00,99.78,99.82,99.69,99.7,9406.0,96.9914,97.0303,96.904,96.9137,9406.0
2023-09-21 13:50:00,99.71,99.82,99.7,99.76,13534.0,96.9234,97.0303,96.9137,96.972,13534.0
2023-09-21 14:00:00,99.76,99.78,99.67,99.71,6458.0,96.972,96.9914,96.8845,96.9234,6458.0
2023-09-21 14:10:00,99.73,99.81,99.69,99.69,7341.0,96.9428,97.0206,96.904,96.904,7341.0
2023-09-21 14:20:00,99.68,99.71,99.49,99.49,9882.0,96.8942,96.9234,96.7096,96.7096,9882.0
2023-09-21 14:30:00,99.48,99.51,99.35,99.46,10238.0,96.6998,96.729,96.5735,96.6804,10238.0
2023-09-21 14:40:00,99.46,99.51,99.34,99.39,9947.0,96.6804,96.729,96.5637,96.6123,9947.0
2023-09-21 14:50:00,99.34,99.39,99.27,99.28,10327.0,96.5637,96.6123,96.4957,96.5054,10327.0
2023-09-21 15:00:00,99.29,99.35,99.17,99.31,17706.0,96.5151,96.5735,96.3985,96.5346,17706.0
2023-09-21 15:10:00,99.32,99.4,99.17,99.19,19733.0,96.5443,96.6221,96.3985,96.4179,19733.0
2023-09-21 15:20:00,99.2,99.29,99.1,99.14,13368.0,96.4277,96.5151,96.3304,96.3693,13368.0
2023-09-21 15:30:00,99.13,99.41,99.1,99.36,26112.0,96.3596,96.6318,96.3304,96.5832,26112.0
2023-09-21 15:40:00,99.34,99.37,99.13,99.18,44288.0,96.5637,96.5929,96.3596,96.4082,44288.0
2023-09-21 15:50:00,99.18,99.32,98.89,98.9,198928.0,96.4082,96.5443,96.1263,96.136,198928.0
2023-09-22 09:30:00,98.85,99.08,98.31,98.31,67925.0,96.0874,96.311,95.5625,95.5625,67925.0
2023-09-22 09:40:00,98.3,98.31,97.61,98.0,26432.0,95.5528,95.5625,94.8821,95.2612,26432.0
2023-09-22 09:50:00,98.04,98.11,97.65,97.88,25633.0,95.3001,95.3681,94.921,95.1445,25633.0
2023-09-22 10:00:00,97.9,98.64,97.8,98.6,74540.0,95.164,95.8833,95.0668,95.8444,74540.0
2023-09-22 10:10:00,98.62,98.63,98.23,98.31,17847.0,95.8639,95.8736,95.4848,95.5625,17847.0
2023-09-22 10:20:00,98.31,98.57,98.3,98.55,15255.0,95.5625,95.8153,95.5528,95.7958,15255.0
2023-09-22 10:30:00,98.54,98.72,98.54,98.59,23597.0,95.7861,95.9611,95.7861,95.8347,23597.0
2023-09-22 10:40:00,98.59,98.6,98.37,98.37,40820.0,95.8347,95.8444,95.6209,95.6209,40820.0
2023-09-22 10:50:00,98.35,98.41,98.25,98.29,14743.0,95.6014,95.6597,95.5042,95.5431,14743.0
2023-09-22 11:00:00,98.31,98.34,97.8,97.9,43399.0,95.5625,95.5917,95.0668,95.164,43399.0
2023-09-22 11:10:00,97.91,98.29,97.9,98.23,24748.0,95.1737,95.5431,95.164,95.4848,24748.0
2023-09-22 11:20:00,98.23,98.38,98.17,98.38,12979.0,95.4848,95.6306,95.4264,95.6306,12979.0
2023-09-22 11:30:00,98.39,98.65,98.32,98.65,18835.0,95.6403,95.893,95.5722,95.893,18835.0
2023-09-22 11:40:00,98.65,98.71,98.48,98.48,20521.0,95.893,95.9513,95.7278,95.7278,20521.0
2023-09-22 11:50:00,98.48,98.56,98.29,98.33,104045.0,95.7278,95.8055,95.5431,95.582,104045.0
2023-09-22 12:00:00,98.39,98.39,98.15,98.15,10743.0,95.6403,95.6403,95.407,95.407,10743.0
2023-09-22 12:10:00,98.14,98.34,98.11,98.3,14564.0,95.3973,95.5917,95.3681,95.5528,14564.0
2023-09-22 12:20:00,98.32,98.33,98.01,98.01,20608.0,95.5722,95.582,95.2709,95.2709,20608.0
2023-09-22 12:30:00,98.01,98.27,97.97,98.23,28366.0,95.2709,95.5236,95.232,95.4848,28366.0
2023-09-22 12:40:00,98.24,98.24,98.03,98.04,31912.0,95.4945,95.4945,95.2904,95.3001,31912.0
2023-09-22 12:50:00,98.02,98.02,97.85,97.88,26823.0,95.2806,95.2806,95.1154,95.1445,26823.0
2023-09-22 13:00:00,97.89,98.14,97.89,98.02,18891.0,95.1543,95.3973,95.1543,95.2806,18891.0
2023-09-22 13:10:00,98.02,98.18,97.92,98.08,31595.0,95.2806,95.4362,95.1834,95.339,31595.0
2023-09-22 13:20:00,98.08,98.12,97.96,98.07,30841.0,95.339,95.3778,95.2223,95.3292,30841.0
2023-09-22 13:30:00,98.07,98.2,97.89,97.94,22552.0,95.3292,95.4556,95.1543,95.2029,22552.0
2023-09-22 13:40:00,97.99,98.02,97.88,98.02,16143.0,95.2515,95.2806,95.1445,95.2806,16143.0
2023-09-22 13:50:00,98.01,98.29,98.01,98.22,27302.0,95.2709,95.5431,95.2709,95.475,27302.0
2023-09-22 14:00:00,98.22,98.3,98.13,98.16,18466.0,95.475,95.5528,95.3876,95.4167,18466.0
2023-09-22 14:10:00,98.17,98.19,97.99,97.99,25348.0,95.4264,95.4459,95.2515,95.2515,25348.0
2023-09-22 14:20:00,98.0,98.14,98.0,98.05,22945.0,95.2612,95.3973,95.2612,95.3098,22945.0
2023-09-22 14:30:00,98.03,98.15,97.95,98.04,19416.0,95.2904,95.407,95.2126,95.3001,19416.0
2023-09-22 14:40:00,98.05,98.09,97.96,97.97,23533.0,95.3098,95.3487,95.2223,95.232,23533.0
2023-09-22 14:50:00,97.97,98.05,97.96,98.02,21809.0,95.232,95.3098,95.2223,95.2806,21809.0
2023-09-22 15:00:00,98.01,98.49,97.97,98.48,17887.0,95.2709,95.7375,95.232,95.7278,17887.0
2023-09-22 15:10:00,98.48,98.61,98.48,98.56,42481.0,95.7278,95.8541,95.7278,95.8055,42481.0
2023-09-22 15:20:00,98.58,98.72,98.48,98.66,23963.0,95.825,95.9611,95.7278,95.9027,23963.0
2023-09-22 15:30:00,98.68,98.7,98.39,98.4,28693.0,95.9222,95.9416,95.6403,95.65,28693.0
2023-09-22 15:40:00,98.4,98.43,98.12,98.24,38921.0,95.65,95.6792,95.3778,95.4945,38921.0
2023-09-22 15:50:00,98.23,98.4,98.19,98.27,150176.0,95.4848,95.65,95.4459,95.5236,150176.0
2023-09-25 09:30:00,97.65,97.8,97.02,97.06,62728.0,94.921,95.0668,94.3086,94.3475,62728.0
2023-09-25 09:40:00,97.07,97.59,97.07,97.48,17200.0,94.3572,94.8626,94.3572,94.7557,17200.0
2023-09-25 09:50:00,97.48,98.02,97.44,97.99,20769.0,94.7557,95.2806,94.7168,95.2515,20769.0
2023-09-25 10:00:00,97.98,97.98,97.24,97.29,19989.0,95.2418,95.2418,94.5224,94.571,19989.0
2023-09-25 10:10:00,97.32,97.53,97.28,97.28,11602.0,94.6002,94.8043,94.5613,94.5613,11602.0
2023-09-25 10:20:00,97.32,97.5,97.32,97.37,10146.0,94.6002,94.7752,94.6002,94.6488,10146.0
2023-09-25 10:30:00,97.38,97.61,97.32,97.57,9327.0,94.6585,94.8821,94.6002,94.8432,9327.0
2023-09-25 10:40:00,97.56,97.56,97.29,97.38,13838.0,94.8335,94.8335,94.571,94.6585,13838.0
2023-09-25 10:50:00,97.37,97.42,97.15,97.15,22214.0,94.6488,94.6974,94.4349,94.4349,22214.0
2023-09-25 11:00:00,97.15,97.55,97.06,97.5,7999.0,94.4349,94.8238,94.3475,94.7752,7999.0
2023-09-25 11:10:00,97.55,97.9,97.44,97.9,13292.0,94.8238,95.164,94.7168,95.164,13292.0
2023-09-25 11:20:00,97.91,97.92,97.67,97.68,5772.0,95.1737,95.1834,94.9404,94.9501,5772.0
2023-09-25 11:30:00,97.68,97.8,97.68,97.73,3985.0,94.9501,95.0668,94.9501,94.9987,3985.0
2023-09-25 11:40:00,97.71,97.98,97.7,97.9,8716.0,94.9793,95.2418,94.9696,95.164,8716.0
2023-09-25 11:50:00,97.85,97.93,97.64,97.65,10361.0,95.1154,95.1931,94.9113,94.921,10361.0
2023-09-25 12:00:00,97.65,97.68,97.58,97.64,10022.0,94.921,94.9501,94.8529,94.9113,10022.0
2023-09-25 12:10:00,97.65,97.84,97.64,97.83,12461.0,94.921,95.1057,94.9113,95.0959,12461.0
2023-09-25 12:20:00,97.89,98.01,97.87,98.0,11332.0,95.1543,95.2709,95.1348,95.2612,11332.0
2023-09-25 12:30:00,98.01,98.04,97.99,98.01,16111.0,95.2709,95.3001,95.2515,95.2709,16111.0
2023-09-25 12:40:00,98.0,98.03,97.98,97.99,7231.0,95.2612,95.2904,95.2418,95.2515,7231.0
2023-09-25 12:50:00,98.0,98.08,97.89,98.0,18930.0,95.2612,95.339,95.1543,95.2612,18930.0
2023-09-25 13:00:00,98.01,98.14,97.98,98.1,8204.0,95.2709,95.3973,95.2418,95.3584,8204.0
2023-09-25 13:10:00,98.12,98.17,98.11,98.15,8173.0,95.3778,95.4264,95.3681,95.407,8173.0
2023-09-25 13:20:00,98.19,98.25,97.99,98.06,39556.0,95.4459,95.5042,95.2515,95.3195,39556.0
2023-09-25 13:30:00,98.05,98.22,97.97,98.22,24210.0,95.3098,95.475,95.232,95.475,24210.0
2023-09-25 13:40:00,98.2,98.42,98.18,98.39,15735.0,95.4556,95.6695,95.4362,95.6403,15735.0
2023-09-25 13:50:00,98.39,98.53,98.32,98.48,20411.0,95.6403,95.7764,95.5722,95.7278,20411.0
2023-09-25 14:00:00,98.5,98.54,98.39,98.4,20052.0,95.7472,95.7861,95.6403,95.65,20052.0
2023-09-25 14:10:00,98.37,98.44,98.23,98.28,13462.0,95.6209,95.6889,95.4848,95.5334,13462.0
2023-09-25 14:20:00,98.27,98.35,98.18,98.23,12112.0,95.5236,95.6014,95.4362,95.4848,12112.0
2023-09-25 14:30:00,98.23,98.41,98.21,98.26,7230.0,95.4848,95.6597,95.4653,95.5139,7230.0
2023-09-25 14:40:00,98.26,98.7,98.18,98.65,56840.0,95.5139,95.9416,95.4362,95.893,56840.0
2023-09-25 14:50:00,98.65,98.65,98.15,98.17,33368.0,95.893,95.893,95.407,95.4264,33368.0
2023-09-25 15:00:00,98.15,98.23,97.9,97.91,19911.0,95.407,95.4848,95.164,95.1737,19911.0
2023-09-25 15:10:00,97.89,98.37,97.89,98.35,15910.0,95.1543,95.6209,95.1543,95.6014,15910.0
2023-09-25 15:20:00,98.34,98.34,97.83,97.97,18590.0,95.5917,95.5917,95.0959,95.232,18590.0
2023-09-25 15:30:00,97.93,98.05,97.86,97.92,46453.0,95.1931,95.3098,95.1251,95.1834,46453.0
2023-09-25 15:40:00,97.94,97.94,97.77,97.92,37327.0,95.2029,95.2029,95.0376,95.1834,37327.0
2023-09-25 15:50:00,97.92,98.02,97.74,97.88,156007.0,95.1834,95.2806,95.0085,95.1445,156007.0
2023-09-26 09:30:00,97.0,97.92,96.78,97.9,30381.0,94.2891,95.1834,94.0753,95.164,30381.0
2023-09-26 09:40:00,97.97,98.38,97.9,98.2,18997.0,95.232,95.6306,95.164,95.4556,18997.0
2023-09-26 09:50:00,98.16,98.59,97.82,98.28,67267.0,95.4167,95.8347,95.0862,95.5334,67267.0
2023-09-26 10:00:00,98.29,98.39,97.82,97.96,33526.0,95.5431,95.6403,95.0862,95.2223,33526.0
2023-09-26 10:10:00,97.96,98.06,97.62,97.73,13277.0,95.2223,95.3195,94.8918,94.9987,13277.0
2023-09-26 10:20:00,97.72,97.9,97.64,97.87,13207.0,94.989,95.164,94.9113,95.1348,13207.0
2023-09-26 10:30:00,97.85,97.88,97.36,97.62,15414.0,95.1154,95.1445,94.6391,94.8918,15414.0
2023-09-26 10:40:00,97.66,97.96,97.62,97.78,15233.0,94.9307,95.2223,94.8918,95.0473,15233.0
2023-09-26 10:50:00,97.8,98.0,97.7,98.0,34474.0,95.0668,95.2612,94.9696,95.2612,34474.0
2023-09-26 11:00:00,98.0,98.17,97.92,97.92,55444.0,95.2612,95.4264,95.1834,95.1834,55444.0
2023-09-26 11:10:00,97.91,97.95,97.76,97.77,12763.0,95.1737,95.2126,95.0279,95.0376,12763.0
2023-09-26 11:20:00,97.76,97.76,97.43,97.43,11455.0,95.0279,95.0279,94.7071,94.7071,11455.0
2023-09-26 11:30:00,97.41,97.42,97.21,97.23,19522.0,94.6877,94.6974,94.4933,94.5127,19522.0
2023-09-26 11:40:00,97.2,97.2,96.99,97.1,14767.0,94.4835,94.4835,94.2794,94.3863,14767.0
2023-09-26 11:50:00,97.13,97.29,97.11,97.18,11943.0,94.4155,94.571,94.3961,94.4641,11943.0
2023-09-26 12:00:00,97.19,97.3,97.12,97.28,8618.0,94.4738,94.5808,94.4058,94.5613,8618.0
2023-09-26 12:10:00,97.27,97.27,97.05,97.08,19771.0,94.5516,94.5516,94.3377,94.3669,19771.0
2023-09-26 12:20:00,97.05,97.18,97.05,97.15,7402.0,94.3377,94.4641,94.3377,94.4349,7402.0
2023-09-26 12:30:00,97.16,97.16,97.0,97.02,12583.0,94.4447,94.4447,94.2891,94.3086,12583.0
2023-09-26 12:40:00,97.02,97.05,96.95,96.95,10261.0,94.3086,94.3377,94.2405,94.2405,10261.0
2023-09-26 12:50:00,96.99,97.17,96.94,97.1,23334.0,94.2794,94.4544,94.2308,94.3863,23334.0
2023-09-26 13:00:00,97.12,97.31,97.07,97.3,31599.0,94.4058,94.5905,94.3572,94.5808,31599.0
2023-09-26 13:10:00,97.32,97.35,97.18,97.19,14087.0,94.6002,94.6294,94.4641,94.4738,14087.0
2023-09-26 13:20:00,97.16,97.18,97.0,97.0,10065.0,94.4447,94.4641,94.2891,94.2891,10065.0
2023-09-26 13:30:00,96.98,97.04,96.65,96.65,13079.0,94.2697,94.328,93.9489,93.9489,13079.0
2023-09-26 13:40:00,96.63,96.68,96.52,96.56,11634.0,93.9295,93.9781,93.8226,93.8614,11634.0
2023-09-26 13:50:00,96.57,96.71,96.57,96.67,12694.0,93.8712,94.0072,93.8712,93.9684,12694.0
2023-09-26 14:00:00,96.69,96.69,96.44,96.44,15539.0,93.9878,93.9878,93.7448,93.7448,15539.0
2023-09-26 14:10:00,96.45,96.46,96.21,96.21,15001.0,93.7545,93.7642,93.5212,93.5212,15001.0
2023-09-26 14:20:00,96.23,96.34,96.17,96.22,14335.0,93.5407,93.6476,93.4823,93.5309,14335.0
2023-09-26 14:30:00,96.22,96.4,96.2,96.22,13360.0,93.5309,93.7059,93.5115,93.5309,13360.0
2023-09-26 14:40:00,96.22,96.28,96.17,96.23,18492.0,93.5309,93.5893,93.4823,93.5407,18492.0
2023-09-26 14:50:00,96.23,96.46,96.23,96.46,19897.0,93.5407,93.7642,93.5407,93.7642,19897.0
2023-09-26 15:00:00,96.46,96.68,96.39,96.68,16120.0,93.7642,93.9781,93.6962,93.9781,16120.0
2023-09-26 15:10:00,96.66,96.73,96.58,96.62,27277.0,93.9586,94.0267,93.8809,93.9198,27277.0
2023-09-26 15:20:00,96.6,96.83,96.59,96.79,23360.0,93.9003,94.1239,93.8906,94.085,23360.0
2023-09-26 15:30:00,96.79,97.01,96.79,96.92,43065.0,94.085,94.2989,94.085,94.2114,43065.0
2023-09-26 15:40:00,96.93,97.13,96.91,97.04,55941.0,94.2211,94.4155,94.2017,94.328,55941.0
2023-09-26 15:50:00,97.03,97.18,96.93,97.12,355029.0,94.3183,94.4641,94.2211,94.4058,355029.0
2023-09-27 09:30:00,97.51,97.55,96.61,96.61,29612.0,94.7849,94.8238,93.91,93.91,29612.0
2023-09-27 09:40:00,96.55,96.58,95.77,96.51,27488.0,93.8517,93.8809,93.0935,93.8128,27488.0
2023-09-27 09:50:00,96.47,97.29,96.46,96.88,20890.0,93.774,94.571,93.7642,94.1725,20890.0
2023-09-27 10:00:00,96.88,96.9,96.56,96.62,23544.0,94.1725,94.1919,93.8614,93.9198,23544.0
2023-09-27 10:10:00,96.61,96.64,96.18,96.4,24832.0,93.91,93.9392,93.4921,93.7059,24832.0
2023-09-27 10:20:00,96.42,96.9,96.41,96.88,35631.0,93.7253,94.1919,93.7156,94.1725,35631.0
2023-09-27 10:30:00,96.85,96.86,96.51,96.66,27140.0,94.1433,94.1531,93.8128,93.9586,27140.0
2023-09-27 10:40:00,96.65,96.65,96.37,96.58,32778.0,93.9489,93.9489,93.6767,93.8809,32778.0
2023-09-27 10:50:00,96.56,96.56,96.15,96.15,25285.0,93.8614,93.8614,93.4629,93.4629,25285.0
2023-09-27 11:00:00,96.13,96.46,96.09,96.43,19589.0,93.4435,93.7642,93.4046,93.7351,19589.0
2023-09-27 11:10:00,96.44,96.44,96.19,96.31,23085.0,93.7448,93.7448,93.5018,93.6184,23085.0
2023-09-27 11:20:00,96.33,96.43,96.27,96.39,14723.0,93.6379,93.7351,93.5795,93.6962,14723.0
2023-09-27 11:30:00,96.41,96.53,96.31,96.31,19088.0,93.7156,93.8323,93.6184,93.6184,19088.0
2023-09-27 11:40:00,96.31,96.31,95.95,96.04,17967.0,93.6184,93.6184,93.2685,93.356,17967.0
2023-09-27 11:50:00,96.06,96.14,95.97,96.02,15162.0,93.3754,93.4532,93.2879,93.3365,15162.0
2023-09-27 12:00:00,96.02,96.02,95.7,95.72,17523.0,93.3365,93.3365,93.0255,93.0449,17523.0
2023-09-27 12:10:00,95.7,95.81,95.63,95.66,32470.0,93.0255,93.1324,92.9574,92.9866,32470.0
2023-09-27 12:20:00,95.63,95.63,95.54,95.55,10919.0,92.9574,92.9574,92.8699,92.8797,10919.0
2023-09-27 12:30:00,95.56,95.69,95.49,95.58,20555.0,92.8894,93.0157,92.8213,92.9088,20555.0
2023-09-27 12:40:00,95.55,95.71,95.54,95.62,10411.0,92.8797,93.0352,92.8699,92.9477,10411.0
2023-09-27 12:50:00,95.65,95.79,95.4,95.47,30257.0,92.9769,93.113,92.7339,92.8019,30257.0
2023-09-27 13:00:00,95.47,95.56,95.39,95.5,18782.0,92.8019,92.8894,92.7241,92.8311,18782.0
2023-09-27 13:10:00,95.51,95.58,95.23,95.28,19766.0,92.8408,92.9088,92.5686,92.6172,19766.0
2023-09-27 13:20:00,95.28,95.28,94.79,94.89,97045.0,92.6172,92.6172,92.1409,92.2381,97045.0
2023-09-27 13:30:00,94.85,95.02,94.84,94.94,29339.0,92.1992,92.3645,92.1895,92.2867,29339.0
2023-09-27 13:40:00,94.91,95.06,94.72,94.99,15625.0,92.2575,92.4034,92.0729,92.3353,15625.0
2023-09-27 13:50:00,95.04,95.34,95.01,95.33,24070.0,92.3839,92.6755,92.3548,92.6658,24070.0
2023-09-27 14:00:00,95.33,95.43,95.26,95.28,16558.0,92.6658,92.763,92.5978,92.6172,16558.0
2023-09-27 14:10:00,95.25,95.48,95.16,95.34,33768.0,92.588,92.8116,92.5006,92.6755,33768.0
2023-09-27 14:20:00,95.34,95.6,95.34,95.59,31806.0,92.6755,92.9283,92.6755,92.9185,31806.0
2023-09-27 14:30:00,95.6,95.88,95.6,95.88,46066.0,92.9283,93.2004,92.9283,93.2004,46066.0
2023-09-27 14:40:00,95.88,95.98,95.79,95.83,29023.0,93.2004,93.2976,93.113,93.1518,29023.0
2023-09-27 14:50:00,95.84,95.9,95.66,95.67,20333.0,93.1616,93.2199,92.9866,92.9963,20333.0
2023-09-27 15:00:00,95.65,95.91,95.57,95.85,23868.0,92.9769,93.2296,92.8991,93.1713,23868.0
2023-09-27 15:10:00,95.83,95.92,95.66,95.8,25590.0,93.1518,93.2393,92.9866,93.1227,25590.0
2023-09-27 15:20:00,95.8,95.86,95.72,95.76,38860.0,93.1227,93.181,93.0449,93.0838,38860.0
2023-09-27 15:30:00,95.75,95.77,95.44,95.59,37840.0,93.0741,93.0935,92.7727,92.9185,37840.0
2023-09-27 15:40:00,95.59,95.59,95.27,95.43,48842.0,92.9185,92.9185,92.6075,92.763,48842.0
2023-09-27 15:50:00,95.46,95.59,95.3,95.5,246938.0,92.7922,92.9185,92.6366,92.8311,246938.0
2023-09-28 09:30:00,95.45,95.94,95.07,95.88,33825.0,92.7825,93.2588,92.4131,93.2004,33825.0
2023-09-28 09:40:00,95.94,96.08,95.42,95.58,31811.0,93.2588,93.3948,92.7533,92.9088,31811.0
2023-09-28 09:50:00,95.88,96.33,95.82,96.24,19824.0,93.2004,93.6379,93.1421,93.5504,19824.0
2023-09-28 10:00:00,96.26,96.34,95.93,96.04,17013.0,93.5698,93.6476,93.249,93.356,17013.0
2023-09-28 10:10:00,96.01,96.1,95.76,96.04,9314.0,93.3268,93.4143,93.0838,93.356,9314.0
2023-09-28 10:20:00,96.03,96.13,95.61,95.62,22424.0,93.3462,93.4435,92.938,92.9477,22424.0
2023-09-28 10:30:00,95.56,95.88,95.31,95.88,28956.0,92.8894,93.2004,92.6464,93.2004,28956.0
2023-09-28 10:40:00,95.87,95.96,95.76,95.86,15613.0,93.1907,93.2782,93.0838,93.181,15613.0
2023-09-28 10:50:00,95.94,96.15,95.88,95.9,26848.0,93.2588,93.4629,93.2004,93.2199,26848.0
2023-09-28 11:00:00,95.88,96.07,95.81,96.03,14334.0,93.2004,93.3851,93.1324,93.3462,14334.0
2023-09-28 11:10:00,96.04,96.08,95.78,95.85,9314.0,93.356,93.3948,93.1032,93.1713,9314.0
2023-09-28 11:20:00,95.83,96.22,95.82,96.18,13339.0,93.1518,93.5309,93.1421,93.4921,13339.0
2023-09-28 11:30:00,96.18,96.6,96.17,96.51,98434.0,93.4921,93.9003,93.4823,93.8128,98434.0
2023-09-28 11:40:00,96.5,96.85,96.5,96.82,25379.0,93.8031,94.1433,93.8031,94.1142,25379.0
2023-09-28 11:50:00,96.82,96.89,96.61,96.64,13834.0,94.1142,94.1822,93.91,93.9392,13834.0
2023-09-28 12:00:00,96.64,96.69,96.39,96.48,16513.0,93.9392,93.9878,93.6962,93.7837,16513.0
2023-09-28 12:10:00,96.5,96.69,96.36,96.62,17018.0,93.8031,93.9878,93.667,93.9198,17018.0
2023-09-28 12:20:00,96.64,96.85,96.59,96.82,8538.0,93.9392,94.1433,93.8906,94.1142,8538.0
2023-09-28 12:30:00,96.8,96.8,96.64,96.69,7250.0,94.0947,94.0947,93.9392,93.9878,7250.0
2023-09-28 12:40:00,96.71,96.92,96.54,96.55,11519.0,94.0072,94.2114,93.842,93.8517,11519.0
2023-09-28 12:50:00,96.58,96.6,96.44,96.52,13742.0,93.8809,93.9003,93.7448,93.8226,13742.0
2023-09-28 13:00:00,96.55,96.58,96.27,96.38,8228.0,93.8517,93.8809,93.5795,93.6865,8228.0
2023-09-28 13:10:00,96.39,96.44,96.35,96.37,11524.0,93.6962,93.7448,93.6573,93.6767,11524.0
2023-09-28 13:20:00,96.35,96.49,96.35,96.35,12419.0,93.6573,93.7934,93.6573,93.6573,12419.0
2023-09-28 13:30:00,96.34,96.4,96.21,96.31,10351.0,93.6476,93.7059,93.5212,93.6184,10351.0
2023-09-28 13:40:00,96.34,96.41,96.23,96.4,10265.0,93.6476,93.7156,93.5407,93.7059,10265.0
2023-09-28 13:50:00,96.41,96.51,96.2,96.5,21309.0,93.7156,93.8128,93.5115,93.8031,21309.0
2023-09-28 14:00:00,96.49,96.64,96.47,96.58,18638.0,93.7934,93.9392,93.774,93.8809,18638.0
2023-09-28 14:10:00,96.57,96.87,96.53,96.74,20221.0,93.8712,94.1628,93.8323,94.0364,20221.0
2023-09-28 14:20:00,96.75,96.75,96.63,96.65,9307.0,94.0461,94.0461,93.9295,93.9489,9307.0
2023-09-28 14:30:00,96.62,96.68,96.31,96.51,12744.0,93.9198,93.9781,93.6184,93.8128,12744.0
2023-09-28 14:40:00,96.55,96.7,96.5,96.65,20037.0,93.8517,93.9975,93.8031,93.9489,20037.0
2023-09-28 14:50:00,96.66,96.83,96.57,96.83,23266.0,93.9586,94.1239,93.8712,94.1239,23266.0
2023-09-28 15:00:00,96.86,96.93,96.81,96.91,10470.0,94.1531,94.2211,94.1044,94.2017,10470.0
2023-09-28 15:10:00,96.9,97.01,96.86,96.98,23163.0,94.1919,94.2989,94.1531,94.2697,23163.0
2023-09-28 15:20:00,96.99,97.09,96.95,97.07,17222.0,94.2794,94.3766,94.2405,94.3572,17222.0
2023-09-28 15:30:00,97.06,97.08,96.69,96.78,54641.0,94.3475,94.3669,93.9878,94.0753,54641.0
2023-09-28 15:40:00,96.76,97.05,96.74,96.74,73562.0,94.0558,94.3377,94.0364,94.0364,73562.0
2023-09-28 15:50:00,96.71,97.07,96.66,96.99,186281.0,94.0072,94.3572,93.9586,94.2794,186281.0
2023-09-29 09:30:00,97.69,98.39,97.62,98.32,38593.0,94.9599,95.6403,94.8918,95.5722,38593.0
2023-09-29 09:40:00,98.4,98.43,97.9,98.03,26083.0,95.65,95.6792,95.164,95.2904,26083.0
2023-09-29 09:50:00,97.98,98.4,97.95,98.33,18581.0,95.2418,95.65,95.2126,95.582,18581.0
2023-09-29 10:00:00,98.33,98.47,97.92,97.93,27708.0,95.582,95.7181,95.1834,95.1931,27708.0
2023-09-29 10:10:00,97.99,98.0,97.74,97.9,14856.0,95.2515,95.2612,95.0085,95.164,14856.0
2023-09-29 10:20:00,97.94,98.04,97.73,97.85,13291.0,95.2029,95.3001,94.9987,95.1154,13291.0
2023-09-29 10:30:00,97.86,98.29,97.85,98.25,14778.0,95.1251,95.5431,95.1154,95.5042,14778.0
2023-09-29 10:40:00,98.23,98.36,98.13,98.19,11684.0,95.4848,95.6111,95.3876,95.4459,11684.0
2023-09-29 10:50:00,98.19,98.23,97.89,97.99,10679.0,95.4459,95.4848,95.1543,95.2515,10679.0
2023-09-29 11:00:00,98.01,98.04,97.63,97.91,34835.0,95.2709,95.3001,94.9015,95.1737,34835.0
2023-09-29 11:10:00,97.91,98.29,97.91,98.22,24992.0,95.1737,95.5431,95.1737,95.475,24992.0
2023-09-29 11:20:00,98.21,98.42,98.06,98.06,14125.0,95.4653,95.6695,95.3195,95.3195,14125.0
2023-09-29 11:30:00,98.0,98.31,97.88,97.92,12002.0,95.2612,95.5625,95.1445,95.1834,12002.0
2023-09-29 11:40:00,97.92,97.96,97.73,97.85,18295.0,95.1834,95.2223,94.9987,95.1154,18295.0
2023-09-29 11:50:00,97.87,97.95,97.68,97.94,6912.0,95.1348,95.2126,94.9501,95.2029,6912.0
2023-09-29 12:00:00,97.97,98.58,97.95,98.53,15841.0,95.232,95.825,95.2126,95.7764,15841.0
2023-09-29 12:10:00,98.53,98.65,98.26,98.37,30219.0,95.7764,95.893,95.5139,95.6209,30219.0
2023-09-29 12:20:00,98.38,98.57,98.31,98.43,15253.0,95.6306,95.8153,95.5625,95.6792,15253.0
2023-09-29 12:30:00,98.4,98.44,98.12,98.15,8483.0,95.65,95.6889,95.3778,95.407,8483.0
2023-09-29 12:40:00,98.17,98.3,97.83,97.85,18198.0,95.4264,95.5528,95.0959,95.1154,18198.0
2023-09-29 12:50:00,97.81,97.87,97.55,97.64,11789.0,95.0765,95.1348,94.8238,94.9113,11789.0
2023-09-29 13:00:00,97.64,97.64,96.98,97.01,15540.0,94.9113,94.9113,94.2697,94.2989,15540.0
2023-09-29 13:10:00,97.03,97.06,96.8,96.94,17467.0,94.3183,94.3475,94.0947,94.2308,17467.0
2023-09-29 13:20:00,96.93,97.26,96.88,97.26,20020.0,94.2211,94.5419,94.1725,94.5419,20020.0
2023-09-29 13:30:00,97.26,97.26,97.02,97.04,14725.0,94.5419,94.5419,94.3086,94.328,14725.0
2023-09-29 13:40:00,97.03,97.06,96.76,96.76,15040.0,94.3183,94.3475,94.0558,94.0558,15040.0
2023-09-29 13:50:00,96.78,96.94,96.64,96.66,9131.0,94.0753,94.2308,93.9392,93.9586,9131.0
2023-09-29 14:00:00,96.63,96.89,96.59,96.75,18602.0,93.9295,94.1822,93.8906,94.0461,18602.0
2023-09-29 14:10:00,96.75,96.86,96.69,96.79,18743.0,94.0461,94.1531,93.9878,94.085,18743.0
2023-09-29 14:20:00,96.77,96.94,96.74,96.75,17091.0,94.0656,94.2308,94.0364,94.0461,17091.0
2023-09-29 14:30:00,96.74,96.84,96.71,96.84,9503.0,94.0364,94.1336,94.0072,94.1336,9503.0
2023-09-29 14:40:00,96.86,97.1,96.86,97.05,7714.0,94.1531,94.3863,94.1531,94.3377,7714.0
2023-09-29 14:50:00,97.01,97.46,96.97,97.43,12210.0,94.2989,94.7363,94.26,94.7071,12210.0
2023-09-29 15:00:00,97.45,97.55,97.04,97.04,28650.0,94.7266,94.8238,94.328,94.328,28650.0
2023-09-29 15:10:00,97.02,97.23,96.99,97.17,38467.0,94.3086,94.5127,94.2794,94.4544,38467.0
2023-09-29 15:20:00,97.09,97.09,96.74,96.9,10292.0,94.3766,94.3766,94.0364,94.1919,10292.0
2023-09-29 15:30:00,96.88,96.92,96.65,96.81,21327.0,94.1725,94.2114,93.9489,94.1044,21327.0
2023-09-29 15:40:00,96.78,97.11,96.67,97.11,49151.0,94.0753,94.3961,93.9684,94.3961,49151.0
2023-09-29 15:50:00,97.13,97.45,96.93,97.08,203636.0,94.4155,94.7266,94.2211,94.3669,203636.0
2023-10-02 09:30:00,96.87,97.5,96.43,96.79,50974.0,94.1628,94.7752,93.7351,94.085,50974.0
2023-10-02 09:40:00,96.74,96.92,96.09,96.11,49356.0,94.0364,94.2114,93.4046,93.424,49356.0
2023-10-02 09:50:00,96.09,96.65,96.03,96.6,17087.0,93.4046,93.9489,93.3462,93.9003,17087.0
2023-10-02 10:00:00,96.59,97.1,96.45,96.79,34989.0,93.8906,94.3863,93.7545,94.085,34989.0
2023-10-02 10:10:00,96.78,97.11,96.72,96.96,26081.0,94.0753,94.3961,94.017,94.2503,26081.0
2023-10-02 10:20:00,96.96,97.17,96.59,96.62,25483.0,94.2503,94.4544,93.8906,93.9198,25483.0
2023-10-02 10:30:00,96.65,96.73,96.14,96.24,26861.0,93.9489,94.0267,93.4532,93.5504,26861.0
2023-10-02 10:40:00,96.27,96.43,95.97,96.09,41417.0,93.5795,93.7351,93.2879,93.4046,41417.0
2023-10-02 10:50:00,96.06,96.22,95.73,95.82,41933.0,93.3754,93.5309,93.0546,93.1421,41933.0
2023-10-02 11:00:00,95.79,96.06,95.74,95.82,35215.0,93.113,93.3754,93.0644,93.1421,35215.0
2023-10-02 11:10:00,95.82,96.12,95.76,95.8,59501.0,93.1421,93.4337,93.0838,93.1227,59501.0
2023-10-02 11:20:00,95.82,96.1,95.76,95.95,60946.0,93.1421,93.4143,93.0838,93.2685,60946.0
2023-10-02 11:30:00,95.95,96.23,95.93,96.01,44147.0,93.2685,93.5407,93.249,93.3268,44147.0
2023-10-02 11:40:00,96.0,96.03,95.7,95.72,41123.0,93.3171,93.3462,93.0255,93.0449,41123.0
2023-10-02 11:50:00,95.73,95.79,95.49,95.74,31029.0,93.0546,93.113,92.8213,93.0644,31029.0
2023-10-02 12:00:00,95.71,95.75,95.26,95.32,20787.0,93.0352,93.0741,92.5978,92.6561,20787.0
2023-10-02 12:10:00,95.32,95.56,95.31,95.5,24608.0,92.6561,92.8894,92.6464,92.8311,24608.0
2023-10-02 12:20:00,95.49,95.72,95.44,95.63,39285.0,92.8213,93.0449,92.7727,92.9574,39285.0
2023-10-02 12:30:00,95.61,95.61,95.37,95.48,34267.0,92.938,92.938,92.7047,92.8116,34267.0
2023-10-02 12:40:00,95.45,95.52,95.16,95.16,32389.0,92.7825,92.8505,92.5006,92.5006,32389.0
2023-10-02 12:50:00,95.16,95.27,95.13,95.14,35147.0,92.5006,92.6075,92.4714,92.4811,35147.0
2023-10-02 13:00:00,95.14,95.33,95.13,95.16,36855.0,92.4811,92.6658,92.4714,92.5006,36855.0
2023-10-02 13:10:00,95.16,95.25,94.98,95.2,35391.0,92.5006,92.588,92.3256,92.5394,35391.0
2023-10-02 13:20:00,95.23,95.31,95.12,95.25,43021.0,92.5686,92.6464,92.4617,92.588,43021.0
2023-10-02 13:30:00,95.26,95.34,94.92,94.95,54073.0,92.5978,92.6755,92.2673,92.2964,54073.0
2023-10-02 13:40:00,94.92,95.1,94.92,95.01,35482.0,92.2673,92.4422,92.2673,92.3548,35482.0
2023-10-02 13:50:00,95.0,95.3,95.0,95.1,35645.0,92.345,92.6366,92.345,92.4422,35645.0
2023-10-02 14:00:00,95.11,95.17,94.89,95.16,34583.0,92.452,92.5103,92.2381,92.5006,34583.0
2023-10-02 14:10:00,95.18,95.47,95.14,95.17,45612.0,92.52,92.8019,92.4811,92.5103,45612.0
2023-10-02 14:20:00,95.18,95.25,94.77,94.79,36273.0,92.52,92.588,92.1215,92.1409,36273.0
2023-10-02 14:30:00,94.8,94.89,94.65,94.71,30273.0,92.1506,92.2381,92.0048,92.0631,30273.0
2023-10-02 14:40:00,94.71,94.99,94.7,94.96,20679.0,92.0631,92.3353,92.0534,92.3062,20679.0
2023-10-02 14:50:00,94.97,95.1,94.85,94.89,37153.0,92.3159,92.4422,92.1992,92.2381,37153.0
2023-10-02 15:00:00,94.88,95.0,94.7,94.95,23592.0,92.2284,92.345,92.0534,92.2964,23592.0
2023-10-02 15:10:00,94.95,94.97,94.76,94.77,66978.0,92.2964,92.3159,92.1117,92.1215,66978.0
2023-10-02 15:20:00,94.76,95.09,94.72,94.96,61945.0,92.1117,92.4325,92.0729,92.3062,61945.0
2023-10-02 15:30:00,94.95,95.01,94.75,94.91,84772.0,92.2964,92.3548,92.102,92.2575,84772.0
2023-10-02 15:40:00,94.9,94.91,94.71,94.72,68716.0,92.2478,92.2575,92.0631,92.0729,68716.0
2023-10-02 15:50:00,94.71,95.17,94.67,95.12,357754.0,92.0631,92.5103,92.0243,92.4617,357754.0
2023-10-03 09:30:00,94.07,94.3,93.66,93.68,47341.0,91.441,91.6646,91.0425,91.0619,47341.0
2023-10-03 09:40:00,93.71,94.24,93.35,94.21,18667.0,91.0911,91.6063,90.7411,91.5771,18667.0
2023-10-03 09:50:00,94.23,94.52,94.05,94.08,31750.0,91.5966,91.8784,91.4216,91.4507,31750.0
2023-10-03 10:00:00,94.08,94.09,93.39,93.46,38442.0,91.4507,91.4605,90.78,90.8481,38442.0
2023-10-03 10:10:00,93.51,93.83,93.41,93.41,32886.0,90.8967,91.2077,90.7995,90.7995,32886.0
2023-10-03 10:20:00,93.39,93.72,93.35,93.52,19203.0,90.78,91.1008,90.7411,90.9064,19203.0
2023-10-03 10:30:00,93.49,93.63,93.37,93.38,13272.0,90.8772,91.0133,90.7606,90.7703,13272.0
2023-10-03 10:40:00,93.38,93.56,93.06,93.06,17496.0,90.7703,90.9453,90.4592,90.4592,17496.0
2023-10-03 10:50:00,93.06,93.37,93.02,93.27,24061.0,90.4592,90.7606,90.4204,90.6634,24061.0
2023-10-03 11:00:00,93.24,93.37,92.95,93.14,20317.0,90.6342,90.7606,90.3523,90.537,20317.0
2023-10-03 11:10:00,93.14,93.28,93.0,93.15,15467.0,90.537,90.6731,90.4009,90.5467,15467.0
2023-10-03 11:20:00,93.13,93.28,92.89,92.98,38797.0,90.5273,90.6731,90.294,90.3815,38797.0
2023-10-03 11:30:00,92.92,93.02,92.67,92.74,67108.0,90.3232,90.4204,90.0801,90.1482,67108.0
2023-10-03 11:40:00,92.78,92.89,92.64,92.88,21906.0,90.1871,90.294,90.051,90.2843,21906.0
2023-10-03 11:50:00,92.86,92.96,92.79,92.83,14924.0,90.2648,90.362,90.1968,90.2357,14924.0
2023-10-03 12:00:00,92.84,93.2,92.84,93.08,27697.0,90.2454,90.5953,90.2454,90.4787,27697.0
2023-10-03 12:10:00,93.07,93.24,93.01,93.07,27565.0,90.469,90.6342,90.4106,90.469,27565.0
2023-10-03 12:20:00,93.07,93.15,92.89,93.15,12060.0,90.469,90.5467,90.294,90.5467,12060.0
2023-10-03 12:30:00,93.2,93.21,92.97,93.12,12261.0,90.5953,90.6051,90.3718,90.5176,12261.0
2023-10-03 12:40:00,93.13,93.28,92.99,93.09,16498.0,90.5273,90.6731,90.3912,90.4884,16498.0
2023-10-03 12:50:00,93.08,93.15,92.93,93.12,10141.0,90.4787,90.5467,90.3329,90.5176,10141.0
2023-10-03 13:00:00,93.17,93.33,93.17,93.23,10956.0,90.5662,90.7217,90.5662,90.6245,10956.0
2023-10-03 13:10:00,93.24,93.33,93.16,93.19,14562.0,90.6342,90.7217,90.5565,90.5856,14562.0
2023-10-03 13:20:00,93.14,93.34,93.08,93.26,15923.0,90.537,90.7314,90.4787,90.6537,15923.0
2023-10-03 13:30:00,93.24,93.24,92.92,92.97,50907.0,90.6342,90.6342,90.3232,90.3718,50907.0
2023-10-03 13:40:00,92.97,93.02,92.84,92.85,85811.0,90.3718,90.4204,90.2454,90.2551,85811.0
2023-10-03 13:50:00,92.9,92.95,92.76,92.78,49342.0,90.3037,90.3523,90.1676,90.1871,49342.0
2023-10-03 14:00:00,92.78,92.85,92.57,92.61,16785.0,90.1871,90.2551,89.9829,90.0218,16785.0
2023-10-03 14:10:00,92.59,92.71,92.53,92.71,27118.0,90.0024,90.119,89.9441,90.119,27118.0
2023-10-03 14:20:00,92.7,92.71,92.57,92.6,41265.0,90.1093,90.119,89.9829,90.0121,41265.0
2023-10-03 14:30:00,92.6,92.95,92.58,92.95,20021.0,90.0121,90.3523,89.9927,90.3523,20021.0
2023-10-03 14:40:00,92.92,93.12,92.87,93.05,28900.0,90.3232,90.5176,90.2746,90.4495,28900.0
2023-10-03 14:50:00,93.04,93.14,92.98,93.0,30423.0,90.4398,90.537,90.3815,90.4009,30423.0
2023-10-03 15:00:00,92.98,93.0,92.74,92.82,18362.0,90.3815,90.4009,90.1482,90.226,18362.0
2023-10-03 15:10:00,92.8,92.82,92.63,92.66,32162.0,90.2065,90.226,90.0413,90.0704,32162.0
2023-10-03 15:20:00,92.69,92.81,92.66,92.71,24701.0,90.0996,90.2162,90.0704,90.119,24701.0
2023-10-03 15:30:00,92.72,92.76,92.58,92.76,41276.0,90.1288,90.1676,89.9927,90.1676,41276.0
2023-10-03 15:40:00,92.77,93.0,92.74,92.95,66495.0,90.1774,90.4009,90.1482,90.3523,66495.0
2023-10-03 15:50:00,92.93,93.06,92.88,93.05,236509.0,90.3329,90.4592,90.2843,90.4495,236509.0
2023-10-04 09:30:00,93.28,93.59,92.96,92.99,52400.0,90.6731,90.9744,90.362,90.3912,52400.0
2023-10-04 09:40:00,92.99,93.07,92.34,92.57,22109.0,90.3912,90.469,89.7594,89.9829,22109.0
2023-10-04 09:50:00,92.58,92.69,92.29,92.47,18475.0,89.9927,90.0996,89.7108,89.8857,18475.0
2023-10-04 10:00:00,92.44,92.58,92.06,92.25,29230.0,89.8566,89.9927,89.4872,89.6719,29230.0
2023-10-04 10:10:00,92.28,92.35,91.91,92.08,23489.0,89.701,89.7691,89.3414,89.5066,23489.0
2023-10-04 10:20:00,92.14,92.27,92.01,92.06,18314.0,89.565,89.6913,89.4386,89.4872,18314.0
2023-10-04 10:30:00,92.05,92.39,92.0,92.34,30669.0,89.4775,89.808,89.4289,89.7594,30669.0
2023-10-04 10:40:00,92.34,92.38,91.87,91.91,19573.0,89.7594,89.7983,89.3025,89.3414,19573.0
2023-10-04 10:50:00,91.99,92.21,91.97,92.1,22582.0,89.4192,89.633,89.3997,89.5261,22582.0
2023-10-04 11:00:00,92.1,92.3,92.0,92.15,13331.0,89.5261,89.7205,89.4289,89.5747,13331.0
2023-10-04 11:10:00,92.15,92.44,92.02,92.44,33219.0,89.5747,89.8566,89.4483,89.8566,33219.0
2023-10-04 11:20:00,92.5,92.6,92.3,92.6,20030.0,89.9149,90.0121,89.7205,90.0121,20030.0
2023-10-04 11:30:00,92.59,92.59,92.28,92.33,22979.0,90.0024,90.0024,89.701,89.7497,22979.0
2023-10-04 11:40:00,92.31,92.74,92.19,92.67,15469.0,89.7302,90.1482,89.6136,90.0801,15469.0
2023-10-04 11:50:00,92.64,92.76,92.52,92.67,20224.0,90.051,90.1676,89.9343,90.0801,20224.0
2023-10-04 12:00:00,92.66,92.67,92.42,92.49,21911.0,90.0704,90.0801,89.8371,89.9052,21911.0
2023-10-04 12:10:00,92.49,92.81,92.46,92.81,53201.0,89.9052,90.2162,89.876,90.2162,53201.0
2023-10-04 12:20:00,92.83,92.84,92.68,92.76,19483.0,90.2357,90.2454,90.0899,90.1676,19483.0
2023-10-04 12:30:00,92.81,93.0,92.74,92.82,45792.0,90.2162,90.4009,90.1482,90.226,45792.0
2023-10-04 12:40:00,92.81,92.85,92.57,92.68,13909.0,90.2162,90.2551,89.9829,90.0899,13909.0
2023-10-04 12:50:00,92.67,92.68,92.32,92.35,12594.0,90.0801,90.0899,89.7399,89.7691,12594.0
2023-10-04 13:00:00,92.37,92.54,92.26,92.45,28233.0,89.7885,89.9538,89.6816,89.8663,28233.0
2023-10-04 13:10:00,92.42,92.46,92.25,92.37,10622.0,89.8371,89.876,89.6719,89.7885,10622.0
2023-10-04 13:20:00,92.39,92.45,92.25,92.28,10012.0,89.808,89.8663,89.6719,89.701,10012.0
2023-10-04 13:30:00,92.25,92.31,92.1,92.11,23987.0,89.6719,89.7302,89.5261,89.5358,23987.0
2023-10-04 13:40:00,92.08,92.26,92.08,92.22,25205.0,89.5066,89.6816,89.5066,89.6427,25205.0
2023-10-04 13:50:00,92.21,92.23,91.86,91.96,26016.0,89.633,89.6524,89.2928,89.39,26016.0
2023-10-04 14:00:00,91.96,92.12,91.8,91.84,21966.0,89.39,89.5455,89.2345,89.2733,21966.0
2023-10-04 14:10:00,91.8,92.28,91.79,92.28,28429.0,89.2345,89.701,89.2247,89.701,28429.0
2023-10-04 14:20:00,92.28,92.28,91.89,92.04,59117.0,89.701,89.701,89.3219,89.4678,59117.0
2023-10-04 14:30:00,92.06,92.29,92.04,92.2,58788.0,89.4872,89.7108,89.4678,89.6233,58788.0
2023-10-04 14:40:00,92.19,92.34,92.16,92.2,20519.0,89.6136,89.7594,89.5844,89.6233,20519.0
2023-10-04 14:50:00,92.2,92.34,92.13,92.33,32284.0,89.6233,89.7594,89.5552,89.7497,32284.0
2023-10-04 15:00:00,92.35,92.53,92.31,92.53,17830.0,89.7691,89.9441,89.7302,89.9441,17830.0
2023-10-04 15:10:00,92.54,92.62,92.4,92.56,81726.0,89.9538,90.0315,89.8177,89.9732,81726.0
2023-10-04 15:20:00,92.55,92.66,92.49,92.55,29017.0,89.9635,90.0704,89.9052,89.9635,29017.0
2023-10-04 15:30:00,92.57,92.75,92.53,92.62,144534.0,89.9829,90.1579,89.9441,90.0315,144534.0
2023-10-04 15:40:00,92.62,92.65,92.39,92.39,77695.0,90.0315,90.0607,89.808,89.808,77695.0
2023-10-04 15:50:00,92.38,92.71,92.23,92.56,227055.0,89.7983,90.119,89.6524,89.9732,227055.0
2023-10-05 09:30:00,91.85,92.52,91.85,91.86,21520.0,89.2831,89.9343,89.2831,89.2928,21520.0
2023-10-05 09:40:00,91.9,91.95,91.3,91.61,32694.0,89.3317,89.3803,88.7484,89.0498,32694.0
2023-10-05 09:50:00,91.53,92.27,91.53,92.27,24181.0,88.972,89.6913,88.972,89.6913,24181.0
2023-10-05 10:00:00,92.29,92.29,91.76,91.99,10055.0,89.7108,89.7108,89.1956,89.4192,10055.0
2023-10-05 10:10:00,92.04,92.31,91.77,92.27,19395.0,89.4678,89.7302,89.2053,89.6913,19395.0
2023-10-05 10:20:00,92.3,92.47,92.12,92.26,36628.0,89.7205,89.8857,89.5455,89.6816,36628.0
2023-10-05 10:30:00,92.29,92.36,92.05,92.11,10958.0,89.7108,89.7788,89.4775,89.5358,10958.0
2023-10-05 10:40:00,92.1,92.14,91.98,91.98,6523.0,89.5261,89.565,89.4094,89.4094,6523.0
2023-10-05 10:50:00,91.98,92.06,91.87,91.91,9471.0,89.4094,89.4872,89.3025,89.3414,9471.0
2023-10-05 11:00:00,91.91,91.94,91.51,91.56,13626.0,89.3414,89.3706,88.9526,89.0012,13626.0
2023-10-05 11:10:00,91.59,91.63,91.48,91.48,5084.0,89.0303,89.0692,88.9234,88.9234,5084.0
2023-10-05 11:20:00,91.43,91.63,91.34,91.38,17798.0,88.8748,89.0692,88.7873,88.8262,17798.0
2023-10-05 11:30:00,91.34,91.38,91.09,91.27,27398.0,88.7873,88.8262,88.5443,88.7193,27398.0
2023-10-05 11:40:00,91.31,91.52,91.25,91.42,22174.0,88.7582,88.9623,88.6998,88.8651,22174.0
2023-10-05 11:50:00,91.42,91.57,91.38,91.44,13448.0,88.8651,89.0109,88.8262,88.8845,13448.0
2023-10-05 12:00:00,91.45,91.74,91.45,91.69,8491.0,88.8942,89.1761,88.8942,89.1275,8491.0
2023-10-05 12:10:00,91.7,91.94,91.42,91.59,45843.0,89.1373,89.3706,88.8651,89.0303,45843.0
2023-10-05 12:20:00,91.55,91.74,91.55,91.68,13763.0,88.9914,89.1761,88.9914,89.1178,13763.0
2023-10-05 12:30:00,91.71,91.77,91.44,91.44,71612.0,89.147,89.2053,88.8845,88.8845,71612.0
2023-10-05 12:40:00,91.42,91.42,91.01,91.04,17138.0,88.8651,88.8651,88.4665,88.4957,17138.0
2023-10-05 12:50:00,91.04,91.2,91.01,91.14,21970.0,88.4957,88.6512,88.4665,88.5929,21970.0
2023-10-05 13:00:00,91.18,91.25,91.06,91.14,25148.0,88.6318,88.6998,88.5151,88.5929,25148.0
2023-10-05 13:10:00,91.13,91.25,91.04,91.15,27412.0,88.5832,88.6998,88.4957,88.6026,27412.0
2023-10-05 13:20:00,91.14,91.14,90.9,91.0,29250.0,88.5929,88.5929,88.3596,88.4568,29250.0
2023-10-05 13:30:00,91.02,91.64,90.88,91.58,48718.0,88.4763,89.0789,88.3402,89.0206,48718.0
2023-10-05 13:40:00,91.58,91.69,91.45,91.62,84174.0,89.0206,89.1275,88.8942,89.0595,84174.0
2023-10-05 13:50:00,91.62,91.78,91.62,91.78,32654.0,89.0595,89.215,89.0595,89.215,32654.0
2023-10-05 14:00:00,91.78,92.03,91.78,91.92,34258.0,89.215,89.458,89.215,89.3511,34258.0
2023-10-05 14:10:00,91.93,92.09,91.89,92.01,14035.0,89.3608,89.5164,89.3219,89.4386,14035.0
2023-10-05 14:20:00,92.03,92.03,91.75,91.8,15884.0,89.458,89.458,89.1859,89.2345,15884.0
2023-10-05 14:30:00,91.84,91.97,91.81,91.96,12549.0,89.2733,89.3997,89.2442,89.39,12549.0
2023-10-05 14:40:00,91.94,92.05,91.85,91.91,32141.0,89.3706,89.4775,89.2831,89.3414,32141.0
2023-10-05 14:50:00,91.91,91.95,91.82,91.82,14651.0,89.3414,89.3803,89.2539,89.2539,14651.0
2023-10-05 15:00:00,91.82,91.89,91.75,91.79,17448.0,89.2539,89.3219,89.1859,89.2247,17448.0
2023-10-05 15:10:00,91.8,91.98,91.72,91.93,32060.0,89.2345,89.4094,89.1567,89.3608,32060.0
2023-10-05 15:20:00,91.93,92.12,91.89,92.1,26210.0,89.3608,89.5455,89.3219,89.5261,26210.0
2023-10-05 15:30:00,92.11,92.13,91.99,92.03,49449.0,89.5358,89.5552,89.4192,89.458,49449.0
2023-10-05 15:40:00,92.05,92.26,92.01,92.14,94768.0,89.4775,89.6816,89.4386,89.565,94768.0
2023-10-05 15:50:00,92.12,92.21,91.99,92.11,258141.0,89.5455,89.633,89.4192,89.5358,258141.0
2023-10-06 09:30:00,91.35,91.81,91.02,91.68,57935.0,88.797,89.2442,88.4763,89.1178,57935.0
2023-10-06 09:40:00,91.7,91.98,91.5,91.65,44469.0,89.1373,89.4094,88.9428,89.0887,44469.0
2023-10-06 09:50:00,91.69,92.29,91.68,92.16,33639.0,89.1275,89.7108,89.1178,89.5844,33639.0
2023-10-06 10:00:00,92.19,92.33,91.88,92.01,37543.0,89.6136,89.7497,89.3122,89.4386,37543.0
2023-10-06 10:10:00,91.95,92.24,91.46,91.52,25715.0,89.3803,89.6622,88.904,88.9623,25715.0
2023-10-06 10:20:00,91.52,91.88,91.31,91.86,10671.0,88.9623,89.3122,88.7582,89.2928,10671.0
2023-10-06 10:30:00,91.91,92.29,91.88,92.17,40226.0,89.3414,89.7108,89.3122,89.5941,40226.0
2023-10-06 10:40:00,92.23,92.36,91.8,91.85,17391.0,89.6524,89.7788,89.2345,89.2831,17391.0
2023-10-06 10:50:00,91.8,91.9,91.6,91.82,27394.0,89.2345,89.3317,89.0401,89.2539,27394.0
2023-10-06 11:00:00,91.81,92.32,91.77,92.32,25378.0,89.2442,89.7399,89.2053,89.7399,25378.0
2023-10-06 11:10:00,92.34,92.68,92.31,92.51,30655.0,89.7594,90.0899,89.7302,89.9246,30655.0
2023-10-06 11:20:00,92.54,93.06,92.54,92.92,18003.0,89.9538,90.4592,89.9538,90.3232,18003.0
2023-10-06 11:30:00,92.93,93.18,92.83,93.16,19647.0,90.3329,90.5759,90.2357,90.5565,19647.0
2023-10-06 11:40:00,93.19,93.53,93.17,93.47,23773.0,90.5856,90.9161,90.5662,90.8578,23773.0
2023-10-06 11:50:00,93.47,94.01,93.46,94.01,22095.0,90.8578,91.3827,90.8481,91.3827,22095.0
2023-10-06 12:00:00,94.05,94.26,93.81,94.03,36385.0,91.4216,91.6257,91.1883,91.4021,36385.0
2023-10-06 12:10:00,94.03,94.05,93.84,94.04,29404.0,91.4021,91.4216,91.2175,91.4119,29404.0
2023-10-06 12:20:00,94.03,94.03,93.54,93.66,52395.0,91.4021,91.4021,90.9258,91.0425,52395.0
2023-10-06 12:30:00,93.65,93.75,93.58,93.65,45011.0,91.0328,91.13,90.9647,91.0328,45011.0
2023-10-06 12:40:00,93.66,93.85,93.61,93.72,26859.0,91.0425,91.2272,90.9939,91.1008,26859.0
2023-10-06 12:50:00,93.72,93.73,93.5,93.63,37071.0,91.1008,91.1105,90.887,91.0133,37071.0
2023-10-06 13:00:00,93.62,93.86,93.61,93.63,20408.0,91.0036,91.2369,90.9939,91.0133,20408.0
2023-10-06 13:10:00,93.63,93.78,93.53,93.75,19963.0,91.0133,91.1591,90.9161,91.13,19963.0
2023-10-06 13:20:00,93.75,93.94,93.71,93.88,16710.0,91.13,91.3147,91.0911,91.2563,16710.0
2023-10-06 13:30:00,93.89,94.07,93.84,93.91,34116.0,91.2661,91.441,91.2175,91.2855,34116.0
2023-10-06 13:40:00,93.91,93.95,93.78,93.89,26243.0,91.2855,91.3244,91.1591,91.2661,26243.0
2023-10-06 13:50:00,93.87,94.08,93.79,94.08,43303.0,91.2466,91.4507,91.1688,91.4507,43303.0
2023-10-06 14:00:00,94.07,94.14,93.95,94.1,24398.0,91.441,91.5091,91.3244,91.4702,24398.0
2023-10-06 14:10:00,94.13,94.21,94.0,94.1,25509.0,91.4993,91.5771,91.373,91.4702,25509.0
2023-10-06 14:20:00,94.11,94.22,94.07,94.16,29113.0,91.4799,91.5868,91.441,91.5285,29113.0
2023-10-06 14:30:00,94.17,94.44,94.14,94.4,20669.0,91.5382,91.8007,91.5091,91.7618,20669.0
2023-10-06 14:40:00,94.39,94.46,94.35,94.42,20871.0,91.7521,91.8201,91.7132,91.7812,20871.0
2023-10-06 14:50:00,94.42,94.42,94.05,94.09,21088.0,91.7812,91.7812,91.4216,91.4605,21088.0
2023-10-06 15:00:00,94.09,94.14,93.89,94.0,41940.0,91.4605,91.5091,91.2661,91.373,41940.0
2023-10-06 15:10:00,94.01,94.01,93.82,93.88,26009.0,91.3827,91.3827,91.198,91.2563,26009.0
2023-10-06 15:20:00,93.87,94.0,93.81,93.97,26206.0,91.2466,91.373,91.1883,91.3438,26206.0
2023-10-06 15:30:00,93.97,94.14,93.87,94.14,47650.0,91.3438,91.5091,91.2466,91.5091,47650.0
2023-10-06 15:40:00,94.14,94.16,93.9,93.93,64662.0,91.5091,91.5285,91.2758,91.3049,64662.0
2023-10-06 15:50:00,93.93,93.98,93.51,93.56,226469.0,91.3049,91.3535,90.8967,90.9453,226469.0
2023-10-09 09:30:00,92.59,93.67,92.59,93.48,48806.0,90.0024,91.0522,90.0024,90.8675,48806.0
2023-10-09 09:40:00,93.5,93.54,92.69,92.69,25771.0,90.887,90.9258,90.0996,90.0996,25771.0
2023-10-09 09:50:00,92.77,92.96,92.37,92.93,33390.0,90.1774,90.362,89.7885,90.3329,33390.0
2023-10-09 10:00:00,92.91,93.12,92.77,92.98,63372.0,90.3134,90.5176,90.1774,90.3815,63372.0
2023-10-09 10:10:00,93.02,93.35,92.86,93.35,23851.0,90.4204,90.7411,90.2648,90.7411,23851.0
2023-10-09 10:20:00,93.29,93.51,93.29,93.43,30791.0,90.6828,90.8967,90.6828,90.8189,30791.0
2023-10-09 10:30:00,93.41,93.61,93.34,93.6,31773.0,90.7995,90.9939,90.7314,90.9842,31773.0
2023-10-09 10:40:00,93.59,93.87,93.5,93.52,82479.0,90.9744,91.2466,90.887,90.9064,82479.0
2023-10-09 10:50:00,93.48,93.55,93.07,93.53,56786.0,90.8675,90.9356,90.469,90.9161,56786.0
2023-10-09 11:00:00,93.5,94.09,93.5,94.06,20007.0,90.887,91.4605,90.887,91.4313,20007.0
2023-10-09 11:10:00,94.06,94.09,93.86,94.06,68204.0,91.4313,91.4605,91.2369,91.4313,68204.0
2023-10-09 11:20:00,94.08,94.33,94.06,94.29,106287.0,91.4507,91.6938,91.4313,91.6549,106287.0
2023-10-09 11:30:00,94.33,94.37,94.11,94.14,44603.0,91.6938,91.7326,91.4799,91.5091,44603.0
2023-10-09 11:40:00,94.15,94.17,93.69,93.77,27456.0,91.5188,91.5382,91.0716,91.1494,27456.0
2023-10-09 11:50:00,93.78,93.99,93.76,93.98,14392.0,91.1591,91.3633,91.1397,91.3535,14392.0
2023-10-09 12:00:00,93.98,94.12,93.84,94.05,15024.0,91.3535,91.4896,91.2175,91.4216,15024.0
2023-10-09 12:10:00,94.03,94.17,94.0,94.12,29376.0,91.4021,91.5382,91.373,91.4896,29376.0
2023-10-09 12:20:00,94.1,94.26,93.74,93.77,23055.0,91.4702,91.6257,91.1202,91.1494,23055.0
2023-10-09 12:30:00,93.78,93.84,93.67,93.73,24223.0,91.1591,91.2175,91.0522,91.1105,24223.0
2023-10-09 12:40:00,93.74,93.79,93.63,93.75,12081.0,91.1202,91.1688,91.0133,91.13,12081.0
2023-10-09 12:50:00,93.76,93.87,93.66,93.73,13646.0,91.1397,91.2466,91.0425,91.1105,13646.0
2023-10-09 13:00:00,93.76,93.87,93.72,93.87,10003.0,91.1397,91.2466,91.1008,91.2466,10003.0
2023-10-09 13:10:00,93.84,94.19,93.83,94.12,40117.0,91.2175,91.5577,91.2077,91.4896,40117.0
2023-10-09 13:20:00,94.13,94.17,94.02,94.16,10882.0,91.4993,91.5382,91.3924,91.5285,10882.0
2023-10-09 13:30:00,94.18,94.39,94.18,94.38,12570.0,91.5479,91.7521,91.5479,91.7424,12570.0
2023-10-09 13:40:00,94.38,94.8,94.38,94.79,45810.0,91.7424,92.1506,91.7424,92.1409,45810.0
2023-10-09 13:50:00,94.82,94.87,94.72,94.72,55780.0,92.1701,92.2187,92.0729,92.0729,55780.0
2023-10-09 14:00:00,94.73,94.8,94.61,94.69,35127.0,92.0826,92.1506,91.9659,92.0437,35127.0
2023-10-09 14:10:00,94.66,94.8,94.62,94.76,19376.0,92.0145,92.1506,91.9757,92.1117,19376.0
2023-10-09 14:20:00,94.75,94.77,94.63,94.74,11816.0,92.102,92.1215,91.9854,92.0923,11816.0
2023-10-09 14:30:00,94.73,94.74,94.5,94.59,13357.0,92.0826,92.0923,91.859,91.9465,13357.0
2023-10-09 14:40:00,94.59,94.74,94.59,94.7,16858.0,91.9465,92.0923,91.9465,92.0534,16858.0
2023-10-09 14:50:00,94.72,94.88,94.69,94.84,19055.0,92.0729,92.2284,92.0437,92.1895,19055.0
2023-10-09 15:00:00,94.82,94.85,94.6,94.7,24895.0,92.1701,92.1992,91.9562,92.0534,24895.0
2023-10-09 15:10:00,94.7,94.7,94.32,94.35,16639.0,92.0534,92.0534,91.684,91.7132,16639.0
2023-10-09 15:20:00,94.32,94.44,94.29,94.41,20570.0,91.684,91.8007,91.6549,91.7715,20570.0
2023-10-09 15:30:00,94.39,94.39,94.15,94.17,29314.0,91.7521,91.7521,91.5188,91.5382,29314.0
2023-10-09 15:40:00,94.15,94.25,94.0,94.22,55965.0,91.5188,91.616,91.373,91.5868,55965.0
2023-10-09 15:50:00,94.21,94.35,94.05,94.34,182319.0,91.5771,91.7132,91.4216,91.7035,182319.0
2023-10-10 09:30:00,95.23,96.19,95.23,96.05,62960.0,92.5686,93.5018,92.5686,93.3657,62960.0
2023-10-10 09:40:00,96.1,96.82,95.77,96.49,57396.0,93.4143,94.1142,93.0935,93.7934,57396.0
2023-10-10 09:50:00,96.5,96.71,96.42,96.66,23344.0,93.8031,94.0072,93.7253,93.9586,23344.0
2023-10-10 10:00:00,96.68,96.86,96.35,96.85,31021.0,93.9781,94.1531,93.6573,94.1433,31021.0
2023-10-10 10:10:00,96.85,97.16,96.74,97.16,31912.0,94.1433,94.4447,94.0364,94.4447,31912.0
2023-10-10 10:20:00,97.18,97.4,97.18,97.38,32490.0,94.4641,94.678,94.4641,94.6585,32490.0
2023-10-10 10:30:00,97.42,97.61,97.29,97.51,75417.0,94.6974,94.8821,94.571,94.7849,75417.0
2023-10-10 10:40:00,97.5,97.74,97.28,97.38,59653.0,94.7752,95.0085,94.5613,94.6585,59653.0
2023-10-10 10:50:00,97.38,97.46,97.19,97.44,20527.0,94.6585,94.7363,94.4738,94.7168,20527.0
2023-10-10 11:00:00,97.45,97.74,97.34,97.62,33562.0,94.7266,95.0085,94.6196,94.8918,33562.0
2023-10-10 11:10:00,97.63,97.71,97.53,97.68,13313.0,94.9015,94.9793,94.8043,94.9501,13313.0
2023-10-10 11:20:00,97.68,97.7,97.49,97.53,13368.0,94.9501,94.9696,94.7654,94.8043,13368.0
2023-10-10 11:30:00,97.49,97.7,97.49,97.61,24497.0,94.7654,94.9696,94.7654,94.8821,24497.0
2023-10-10 11:40:00,97.64,97.73,97.59,97.65,17208.0,94.9113,94.9987,94.8626,94.921,17208.0
2023-10-10 11:50:00,97.66,97.93,97.63,97.93,18933.0,94.9307,95.1931,94.9015,95.1931,18933.0
2023-10-10 12:00:00,97.9,98.17,97.87,98.12,27669.0,95.164,95.4264,95.1348,95.3778,27669.0
2023-10-10 12:10:00,98.14,98.29,98.05,98.17,24124.0,95.3973,95.5431,95.3098,95.4264,24124.0
2023-10-10 12:20:00,98.17,98.2,98.0,98.06,24168.0,95.4264,95.4556,95.2612,95.3195,24168.0
2023-10-10 12:30:00,98.07,98.25,98.05,98.25,28370.0,95.3292,95.5042,95.3098,95.5042,28370.0
2023-10-10 12:40:00,98.23,98.25,97.9,97.93,44336.0,95.4848,95.5042,95.164,95.1931,44336.0
2023-10-10 12:50:00,97.91,97.95,97.85,97.88,31577.0,95.1737,95.2126,95.1154,95.1445,31577.0
2023-10-10 13:00:00,97.85,97.87,97.29,97.35,25059.0,95.1154,95.1348,94.571,94.6294,25059.0
2023-10-10 13:10:00,97.35,97.55,97.22,97.55,52298.0,94.6294,94.8238,94.503,94.8238,52298.0
2023-10-10 13:20:00,97.54,97.69,97.48,97.57,21789.0,94.814,94.9599,94.7557,94.8432,21789.0
2023-10-10 13:30:00,97.59,97.61,97.46,97.6,15217.0,94.8626,94.8821,94.7363,94.8724,15217.0
2023-10-10 13:40:00,97.62,97.71,97.59,97.61,12096.0,94.8918,94.9793,94.8626,94.8821,12096.0
2023-10-10 13:50:00,97.59,97.66,97.55,97.61,11754.0,94.8626,94.9307,94.8238,94.8821,11754.0
2023-10-10 14:00:00,97.63,97.73,97.52,97.65,21494.0,94.9015,94.9987,94.7946,94.921,21494.0
2023-10-10 14:10:00,97.58,97.64,97.28,97.33,16017.0,94.8529,94.9113,94.5613,94.6099,16017.0
2023-10-10 14:20:00,97.34,97.41,97.18,97.35,14721.0,94.6196,94.6877,94.4641,94.6294,14721.0
2023-10-10 14:30:00,97.37,97.45,97.28,97.4,23857.0,94.6488,94.7266,94.5613,94.678,23857.0
2023-10-10 14:40:00,97.4,97.78,97.37,97.56,22615.0,94.678,95.0473,94.6488,94.8335,22615.0
2023-10-10 14:50:00,97.53,97.53,97.29,97.3,32087.0,94.8043,94.8043,94.571,94.5808,32087.0
2023-10-10 15:00:00,97.3,97.31,97.2,97.27,15390.0,94.5808,94.5905,94.4835,94.5516,15390.0
2023-10-10 15:10:00,97.26,97.28,97.01,97.02,22802.0,94.5419,94.5613,94.2989,94.3086,22802.0
2023-10-10 15:20:00,97.0,97.0,96.85,96.92,34865.0,94.2891,94.2891,94.1433,94.2114,34865.0
2023-10-10 15:30:00,96.91,97.05,96.9,97.03,32371.0,94.2017,94.3377,94.1919,94.3183,32371.0
2023-10-10 15:40:00,97.06,97.1,96.89,97.04,55699.0,94.3475,94.3863,94.1822,94.328,55699.0
2023-10-10 15:50:00,97.05,97.14,96.89,96.99,179806.0,94.3377,94.4252,94.1822,94.2794,179806.0
2023-10-11 09:30:00,97.0,98.05,96.85,98.01,39161.0,94.2891,95.3098,94.1433,95.2709,39161.0
2023-10-11 09:40:00,98.09,98.59,97.72,97.72,34872.0,95.3487,95.8347,94.989,94.989,34872.0
2023-10-11 09:50:00,97.78,97.79,97.01,97.37,22404.0,95.0473,95.0571,94.2989,94.6488,22404.0
2023-10-11 10:00:00,97.31,97.38,97.13,97.19,20930.0,94.5905,94.6585,94.4155,94.4738,20930.0
2023-10-11 10:10:00,97.13,97.23,97.04,97.07,16605.0,94.4155,94.5127,94.328,94.3572,16605.0
2023-10-11 10:20:00,97.02,97.09,96.84,97.05,33862.0,94.3086,94.3766,94.1336,94.3377,33862.0
2023-10-11 10:30:00,97.09,97.11,96.54,96.75,20888.0,94.3766,94.3961,93.842,94.0461,20888.0
2023-10-11 10:40:00,96.77,96.87,96.67,96.84,22669.0,94.0656,94.1628,93.9684,94.1336,22669.0
2023-10-11 10:50:00,96.84,97.16,96.83,97.09,44744.0,94.1336,94.4447,94.1239,94.3766,44744.0
2023-10-11 11:00:00,97.12,97.22,97.0,97.02,7636.0,94.4058,94.503,94.2891,94.3086,7636.0
2023-10-11 11:10:00,97.01,97.04,96.26,96.32,32994.0,94.2989,94.328,93.5698,93.6281,32994.0
2023-10-11 11:20:00,96.33,96.55,96.24,96.48,10531.0,93.6379,93.8517,93.5504,93.7837,10531.0
2023-10-11 11:30:00,96.46,96.56,96.44,96.53,7430.0,93.7642,93.8614,93.7448,93.8323,7430.0
2023-10-11 11:40:00,96.52,96.52,96.3,96.32,10081.0,93.8226,93.8226,93.6087,93.6281,10081.0
2023-10-11 11:50:00,96.34,96.57,96.25,96.26,7745.0,93.6476,93.8712,93.5601,93.5698,7745.0
2023-10-11 12:00:00,96.24,96.34,96.21,96.29,7372.0,93.5504,93.6476,93.5212,93.599,7372.0
2023-10-11 12:10:00,96.3,96.3,96.07,96.13,11152.0,93.6087,93.6087,93.3851,93.4435,11152.0
2023-10-11 12:20:00,96.15,96.16,96.01,96.05,18156.0,93.4629,93.4726,93.3268,93.3657,18156.0
2023-10-11 12:30:00,96.03,96.21,96.02,96.11,19058.0,93.3462,93.5212,93.3365,93.424,19058.0
2023-10-11 12:40:00,96.09,96.11,95.87,95.92,18064.0,93.4046,93.424,93.1907,93.2393,18064.0
2023-10-11 12:50:00,95.91,96.07,95.85,96.07,14784.0,93.2296,93.3851,93.1713,93.3851,14784.0
2023-10-11 13:00:00,96.15,96.23,96.1,96.2,5147.0,93.4629,93.5407,93.4143,93.5115,5147.0
2023-10-11 13:10:00,96.25,96.33,96.09,96.09,7740.0,93.5601,93.6379,93.4046,93.4046,7740.0
2023-10-11 13:20:00,96.1,96.17,96.04,96.04,11135.0,93.4143,93.4823,93.356,93.356,11135.0
2023-10-11 13:30:00,96.02,96.04,95.93,95.94,9546.0,93.3365,93.356,93.249,93.2588,9546.0
2023-10-11 13:40:00,95.94,96.22,95.93,96.02,34571.0,93.2588,93.5309,93.249,93.3365,34571.0
2023-10-11 13:50:00,96.01,96.24,95.98,96.12,42017.0,93.3268,93.5504,93.2976,93.4337,42017.0
2023-10-11 14:00:00,96.16,96.3,95.93,95.93,43683.0,93.4726,93.6087,93.249,93.249,43683.0
2023-10-11 14:10:00,95.95,96.48,95.94,96.44,25166.0,93.2685,93.7837,93.2588,93.7448,25166.0
2023-10-11 14:20:00,96.48,96.8,96.45,96.67,17787.0,93.7837,94.0947,93.7545,93.9684,17787.0
2023-10-11 14:30:00,96.7,96.85,96.7,96.78,14724.0,93.9975,94.1433,93.9975,94.0753,14724.0
2023-10-11 14:40:00,96.77,96.89,96.75,96.81,16081.0,94.0656,94.1822,94.0461,94.1044,16081.0
2023-10-11 14:50:00,96.8,96.88,96.77,96.86,9204.0,94.0947,94.1725,94.0656,94.1531,9204.0
2023-10-11 15:00:00,96.87,97.04,96.85,97.03,26627.0,94.1628,94.328,94.1433,94.3183,26627.0
2023-10-11 15:10:00,97.05,97.08,96.83,96.89,16068.0,94.3377,94.3669,94.1239,94.1822,16068.0
2023-10-11 15:20:00,96.9,97.08,96.88,97.07,24730.0,94.1919,94.3669,94.1725,94.3572,24730.0
2023-10-11 15:30:00,97.06,97.15,96.95,97.13,20039.0,94.3475,94.4349,94.2405,94.4155,20039.0
2023-10-11 15:40:00,97.13,97.19,97.01,97.05,30402.0,94.4155,94.4738,94.2989,94.3377,30402.0
2023-10-11 15:50:00,97.04,97.21,96.96,97.12,106113.0,94.328,94.4933,94.2503,94.4058,106113.0
2023-10-12 09:30:00,97.71,97.88,96.34,96.57,56085.0,94.9793,95.1445,93.6476,93.8712,56085.0
2023-10-12 09:40:00,96.48,96.51,96.04,96.14,15350.0,93.7837,93.8128,93.356,93.4532,15350.0
2023-10-12 09:50:00,96.08,96.27,95.81,95.92,25313.0,93.3948,93.5795,93.1324,93.2393,25313.0
2023-10-12 10:00:00,95.87,95.88,95.44,95.78,34742.0,93.1907,93.2004,92.7727,93.1032,34742.0
2023-10-12 10:10:00,95.75,96.16,95.74,96.08,14647.0,93.0741,93.4726,93.0644,93.3948,14647.0
2023-10-12 10:20:00,96.1,96.54,95.92,96.17,64467.0,93.4143,93.842,93.2393,93.4823,64467.0
2023-10-12 10:30:00,96.22,96.38,96.13,96.16,34847.0,93.5309,93.6865,93.4435,93.4726,34847.0
2023-10-12 10:40:00,96.15,96.35,96.06,96.14,28253.0,93.4629,93.6573,93.3754,93.4532,28253.0
2023-10-12 10:50:00,96.2,96.2,95.96,96.08,45306.0,93.5115,93.5115,93.2782,93.3948,45306.0
2023-10-12 11:00:00,96.05,96.25,96.02,96.16,35220.0,93.3657,93.5601,93.3365,93.4726,35220.0
2023-10-12 11:10:00,96.15,96.21,96.08,96.13,23484.0,93.4629,93.5212,93.3948,93.4435,23484.0
2023-10-12 11:20:00,96.12,96.41,96.1,96.36,18150.0,93.4337,93.7156,93.4143,93.667,18150.0
2023-10-12 11:30:00,96.35,96.35,96.16,96.2,46074.0,93.6573,93.6573,93.4726,93.5115,46074.0
2023-10-12 11:40:00,96.17,96.17,95.75,95.75,28438.0,93.4823,93.4823,93.0741,93.0741,28438.0
2023-10-12 11:50:00,95.72,95.98,95.72,95.94,34000.0,93.0449,93.2976,93.0449,93.2588,34000.0
2023-10-12 12:00:00,95.96,96.23,95.95,96.23,11964.0,93.2782,93.5407,93.2685,93.5407,11964.0
2023-10-12 12:10:00,96.26,96.76,96.25,96.72,13466.0,93.5698,94.0558,93.5601,94.017,13466.0
2023-10-12 12:20:00,96.7,96.71,96.49,96.5,12631.0,93.9975,94.0072,93.7934,93.8031,12631.0
2023-10-12 12:30:00,96.51,96.65,96.42,96.59,11790.0,93.8128,93.9489,93.7253,93.8906,11790.0
2023-10-12 12:40:00,96.6,96.64,96.5,96.53,6036.0,93.9003,93.9392,93.8031,93.8323,6036.0
2023-10-12 12:50:00,96.51,96.53,96.37,96.44,5920.0,93.8128,93.8323,93.6767,93.7448,5920.0
2023-10-12 13:00:00,96.42,96.46,95.94,96.03,19960.0,93.7253,93.7642,93.2588,93.3462,19960.0
2023-10-12 13:10:00,96.01,96.13,95.88,96.08,20149.0,93.3268,93.4435,93.2004,93.3948,20149.0
2023-10-12 13:20:00,96.1,96.21,96.02,96.03,25513.0,93.4143,93.5212,93.3365,93.3462,25513.0
2023-10-12 13:30:00,96.04,96.13,95.84,95.86,19118.0,93.356,93.4435,93.1616,93.181,19118.0
2023-10-12 13:40:00,95.83,96.07,95.83,96.03,24662.0,93.1518,93.3851,93.1518,93.3462,24662.0
2023-10-12 13:50:00,96.02,96.08,95.91,95.92,37234.0,93.3365,93.3948,93.2296,93.2393,37234.0
2023-10-12 14:00:00,95.9,96.02,95.85,95.87,38281.0,93.2199,93.3365,93.1713,93.1907,38281.0
2023-10-12 14:10:00,95.86,95.86,95.57,95.65,14139.0,93.181,93.181,92.8991,92.9769,14139.0
2023-10-12 14:20:00,95.67,96.19,95.66,96.19,22588.0,92.9963,93.5018,92.9866,93.5018,22588.0
2023-10-12 14:30:00,96.18,96.39,96.11,96.31,11370.0,93.4921,93.6962,93.424,93.6184,11370.0
2023-10-12 14:40:00,96.35,96.64,96.3,96.62,15958.0,93.6573,93.9392,93.6087,93.9198,15958.0
2023-10-12 14:50:00,96.61,96.67,96.47,96.51,19687.0,93.91,93.9684,93.774,93.8128,19687.0
2023-10-12 15:00:00,96.53,96.8,96.52,96.8,14323.0,93.8323,94.0947,93.8226,94.0947,14323.0
2023-10-12 15:10:00,96.8,97.0,96.72,96.97,17115.0,94.0947,94.2891,94.017,94.26,17115.0
2023-10-12 15:20:00,96.96,97.0,96.79,96.98,28331.0,94.2503,94.2891,94.085,94.2697,28331.0
2023-10-12 15:30:00,96.98,97.24,96.9,97.18,38061.0,94.2697,94.5224,94.1919,94.4641,38061.0
2023-10-12 15:40:00,97.2,97.21,96.98,97.12,96953.0,94.4835,94.4933,94.2697,94.4058,96953.0
2023-10-12 15:50:00,97.16,97.19,96.8,96.9,173378.0,94.4447,94.4738,94.0947,94.1919,173378.0
2023-10-13 09:30:00,97.7,98.23,97.33,97.53,67207.0,94.9696,95.4848,94.6099,94.8043,67207.0
2023-10-13 09:40:00,97.64,97.77,96.21,96.28,24744.0,94.9113,95.0376,93.5212,93.5893,24744.0
2023-10-13 09:50:00,96.3,96.75,96.02,96.04,34278.0,93.6087,94.0461,93.3365,93.356,34278.0
2023-10-13 10:00:00,95.96,96.36,95.83,96.13,31283.0,93.2782,93.667,93.1518,93.4435,31283.0
2023-10-13 10:10:00,96.22,96.27,95.93,96.07,26686.0,93.5309,93.5795,93.249,93.3851,26686.0
2023-10-13 10:20:00,96.1,96.19,95.76,95.86,28309.0,93.4143,93.5018,93.0838,93.181,28309.0
2023-10-13 10:30:00,95.82,96.32,95.8,96.03,28161.0,93.1421,93.6281,93.1227,93.3462,28161.0
2023-10-13 10:40:00,96.05,96.25,95.93,96.22,26212.0,93.3657,93.5601,93.249,93.5309,26212.0
2023-10-13 10:50:00,96.19,96.22,95.95,96.15,22060.0,93.5018,93.5309,93.2685,93.4629,22060.0
2023-10-13 11:00:00,96.09,96.13,95.52,95.76,37401.0,93.4046,93.4435,92.8505,93.0838,37401.0
2023-10-13 11:10:00,95.79,95.79,95.34,95.45,32290.0,93.113,93.113,92.6755,92.7825,32290.0
2023-10-13 11:20:00,95.44,95.7,95.34,95.68,47730.0,92.7727,93.0255,92.6755,93.006,47730.0
2023-10-13 11:30:00,95.72,95.85,95.6,95.82,55710.0,93.0449,93.1713,92.9283,93.1421,55710.0
2023-10-13 11:40:00,95.85,96.09,95.79,95.91,38109.0,93.1713,93.4046,93.113,93.2296,38109.0
2023-10-13 11:50:00,95.91,95.92,95.54,95.81,41667.0,93.2296,93.2393,92.8699,93.1324,41667.0
2023-10-13 12:00:00,95.81,95.89,95.7,95.83,25726.0,93.1324,93.2102,93.0255,93.1518,25726.0
2023-10-13 12:10:00,95.82,95.84,95.53,95.6,29283.0,93.1421,93.1616,92.8602,92.9283,29283.0
2023-10-13 12:20:00,95.63,95.75,95.56,95.64,26944.0,92.9574,93.0741,92.8894,92.9671,26944.0
2023-10-13 12:30:00,95.67,95.82,95.53,95.53,22064.0,92.9963,93.1421,92.8602,92.8602,22064.0
2023-10-13 12:40:00,95.53,95.54,95.08,95.08,19368.0,92.8602,92.8699,92.4228,92.4228,19368.0
2023-10-13 12:50:00,95.05,95.2,94.75,95.02,19341.0,92.3936,92.5394,92.102,92.3645,19341.0
2023-10-13 13:00:00,95.05,95.11,94.76,95.03,22759.0,92.3936,92.452,92.1117,92.3742,22759.0
2023-10-13 13:10:00,95.01,95.1,94.84,94.98,39299.0,92.3548,92.4422,92.1895,92.3256,39299.0
2023-10-13 13:20:00,94.98,95.06,94.74,94.78,84042.0,92.3256,92.4034,92.0923,92.1312,84042.0
2023-10-13 13:30:00,94.74,94.94,94.57,94.71,41666.0,92.0923,92.2867,91.927,92.0631,41666.0
2023-10-13 13:40:00,94.68,95.13,94.68,94.93,12329.0,92.034,92.4714,92.034,92.277,12329.0
2023-10-13 13:50:00,94.93,95.05,94.88,94.98,7700.0,92.277,92.3936,92.2284,92.3256,7700.0
2023-10-13 14:00:00,94.96,95.12,94.84,95.07,9234.0,92.3062,92.4617,92.1895,92.4131,9234.0
2023-10-13 14:10:00,95.01,95.21,95.0,95.13,14717.0,92.3548,92.5492,92.345,92.4714,14717.0
2023-10-13 14:20:00,95.12,95.18,94.9,95.04,8328.0,92.4617,92.52,92.2478,92.3839,8328.0
2023-10-13 14:30:00,95.04,95.21,94.93,94.94,14118.0,92.3839,92.5492,92.277,92.2867,14118.0
2023-10-13 14:40:00,94.93,94.99,94.83,94.84,9087.0,92.277,92.3353,92.1798,92.1895,9087.0
2023-10-13 14:50:00,94.84,95.12,94.84,95.07,24268.0,92.1895,92.4617,92.1895,92.4131,24268.0
2023-10-13 15:00:00,95.09,95.27,95.01,95.22,28997.0,92.4325,92.6075,92.3548,92.5589,28997.0
2023-10-13 15:10:00,95.21,95.32,95.13,95.18,57074.0,92.5492,92.6561,92.4714,92.52,57074.0
2023-10-13 15:20:00,95.18,95.34,95.04,95.1,49942.0,92.52,92.6755,92.3839,92.4422,49942.0
2023-10-13 15:30:00,95.11,95.27,95.02,95.12,36568.0,92.452,92.6075,92.3645,92.4617,36568.0
2023-10-13 15:40:00,95.11,95.34,95.03,95.26,53227.0,92.452,92.6755,92.3742,92.5978,53227.0
2023-10-13 15:50:00,95.25,95.25,95.06,95.22,142567.0,92.588,92.588,92.4034,92.5589,142567.0
2023-10-16 09:30:00,96.41,96.69,96.05,96.12,26020.0,93.7156,93.9878,93.3657,93.4337,26020.0
2023-10-16 09:40:00,96.01,96.24,95.57,96.24,11320.0,93.3268,93.5504,92.8991,93.5504,11320.0
2023-10-16 09:50:00,96.18,96.67,96.11,96.11,32650.0,93.4921,93.9684,93.424,93.424,32650.0
2023-10-16 10:00:00,96.21,96.21,95.54,95.76,12447.0,93.5212,93.5212,92.8699,93.0838,12447.0
2023-10-16 10:10:00,95.82,96.26,95.79,96.17,11886.0,93.1421,93.5698,93.113,93.4823,11886.0
2023-10-16 10:20:00,96.2,96.53,96.11,96.49,29727.0,93.5115,93.8323,93.424,93.7934,29727.0
2023-10-16 10:30:00,96.5,96.9,96.5,96.65,134441.0,93.8031,94.1919,93.8031,93.9489,134441.0
2023-10-16 10:40:00,96.73,96.78,96.53,96.7,15379.0,94.0267,94.0753,93.8323,93.9975,15379.0
2023-10-16 10:50:00,96.75,97.13,96.75,97.13,15122.0,94.0461,94.4155,94.0461,94.4155,15122.0
2023-10-16 11:00:00,97.13,97.31,97.02,97.1,24949.0,94.4155,94.5905,94.3086,94.3863,24949.0
2023-10-16 11:10:00,97.03,97.05,96.83,96.96,14679.0,94.3183,94.3377,94.1239,94.2503,14679.0
2023-10-16 11:20:00,96.95,97.1,96.93,97.0,13370.0,94.2405,94.3863,94.2211,94.2891,13370.0
2023-10-16 11:30:00,97.01,97.05,96.75,96.75,10755.0,94.2989,94.3377,94.0461,94.0461,10755.0
2023-10-16 11:40:00,96.79,96.83,96.69,96.77,9462.0,94.085,94.1239,93.9878,94.0656,9462.0
2023-10-16 11:50:00,96.79,96.94,96.79,96.93,10679.0,94.085,94.2308,94.085,94.2211,10679.0
2023-10-16 12:00:00,96.96,97.13,96.94,97.04,18062.0,94.2503,94.4155,94.2308,94.328,18062.0
2023-10-16 12:10:00,97.05,97.06,96.92,97.02,11327.0,94.3377,94.3475,94.2114,94.3086,11327.0
2023-10-16 12:20:00,97.03,97.18,96.85,97.18,22358.0,94.3183,94.4641,94.1433,94.4641,22358.0
2023-10-16 12:30:00,97.17,97.49,97.17,97.44,39992.0,94.4544,94.7654,94.4544,94.7168,39992.0
2023-10-16 12:40:00,97.43,97.51,97.26,97.26,20899.0,94.7071,94.7849,94.5419,94.5419,20899.0
2023-10-16 12:50:00,97.28,97.28,96.91,97.03,10124.0,94.5613,94.5613,94.2017,94.3183,10124.0
2023-10-16 13:00:00,97.05,97.24,97.02,97.17,12793.0,94.3377,94.5224,94.3086,94.4544,12793.0
2023-10-16 13:10:00,97.17,97.24,96.86,96.87,13475.0,94.4544,94.5224,94.1531,94.1628,13475.0
2023-10-16 13:20:00,96.83,96.91,96.53,96.91,25561.0,94.1239,94.2017,93.8323,94.2017,25561.0
2023-10-16 13:30:00,96.89,97.07,96.77,97.05,16251.0,94.1822,94.3572,94.0656,94.3377,16251.0
2023-10-16 13:40:00,97.07,97.21,97.07,97.18,28921.0,94.3572,94.4933,94.3572,94.4641,28921.0
2023-10-16 13:50:00,97.2,97.21,97.05,97.12,11909.0,94.4835,94.4933,94.3377,94.4058,11909.0
2023-10-16 14:00:00,97.12,97.17,96.99,97.17,5527.0,94.4058,94.4544,94.2794,94.4544,5527.0
2023-10-16 14:10:00,97.16,97.19,97.08,97.17,9516.0,94.4447,94.4738,94.3669,94.4544,9516.0
2023-10-16 14:20:00,97.18,97.2,97.09,97.09,5418.0,94.4641,94.4835,94.3766,94.3766,5418.0
2023-10-16 14:30:00,97.05,97.2,96.98,97.0,19381.0,94.3377,94.4835,94.2697,94.2891,19381.0
2023-10-16 14:40:00,96.99,97.07,96.95,96.96,10488.0,94.2794,94.3572,94.2405,94.2503,10488.0
2023-10-16 14:50:00,96.94,97.09,96.94,97.08,8412.0,94.2308,94.3766,94.2308,94.3669,8412.0
2023-10-16 15:00:00,97.06,97.21,96.96,97.2,11422.0,94.3475,94.4933,94.2503,94.4835,11422.0
2023-10-16 15:10:00,97.19,97.35,97.13,97.29,16583.0,94.4738,94.6294,94.4155,94.571,16583.0
2023-10-16 15:20:00,97.29,97.47,97.29,97.46,21477.0,94.571,94.746,94.571,94.7363,21477.0
2023-10-16 15:30:00,97.48,97.49,97.25,97.28,24085.0,94.7557,94.7654,94.5322,94.5613,24085.0
2023-10-16 15:40:00,97.27,97.31,97.05,97.09,37744.0,94.5516,94.5905,94.3377,94.3766,37744.0
2023-10-16 15:50:00,97.08,97.26,97.03,97.14,146711.0,94.3669,94.5419,94.3183,94.4252,146711.0
2023-10-17 09:30:00,95.91,97.45,95.91,97.33,43682.0,93.2296,94.7266,93.2296,94.6099,43682.0
2023-10-17 09:40:00,97.24,97.6,97.24,97.28,14166.0,94.5224,94.8724,94.5224,94.5613,14166.0
2023-10-17 09:50:00,97.28,97.49,97.07,97.28,7339.0,94.5613,94.7654,94.3572,94.5613,7339.0
2023-10-17 10:00:00,97.25,97.27,96.79,97.26,13078.0,94.5322,94.5516,94.085,94.5419,13078.0
2023-10-17 10:10:00,97.24,97.51,97.16,97.2,10496.0,94.5224,94.7849,94.4447,94.4835,10496.0
2023-10-17 10:20:00,97.19,97.25,97.02,97.21,13670.0,94.4738,94.5322,94.3086,94.4933,13670.0
2023-10-17 10:30:00,97.25,97.52,97.18,97.49,12477.0,94.5322,94.7946,94.4641,94.7654,12477.0
2023-10-17 10:40:00,97.46,97.46,97.24,97.28,7953.0,94.7363,94.7363,94.5224,94.5613,7953.0
2023-10-17 10:50:00,97.25,97.66,97.22,97.64,10231.0,94.5322,94.9307,94.503,94.9113,10231.0
2023-10-17 11:00:00,97.68,97.89,97.58,97.75,15916.0,94.9501,95.1543,94.8529,95.0182,15916.0
2023-10-17 11:10:00,97.79,98.16,97.73,98.16,16399.0,95.0571,95.4167,94.9987,95.4167,16399.0
2023-10-17 11:20:00,98.17,98.22,97.86,98.06,12707.0,95.4264,95.475,95.1251,95.3195,12707.0
2023-10-17 11:30:00,98.03,98.68,98.02,98.64,25616.0,95.2904,95.9222,95.2806,95.8833,25616.0
2023-10-17 11:40:00,98.64,98.83,98.52,98.78,24131.0,95.8833,96.068,95.7667,96.0194,24131.0
2023-10-17 11:50:00,98.78,98.98,98.78,98.91,23993.0,96.0194,96.2138,96.0194,96.1458,23993.0
2023-10-17 12:00:00,98.92,99.26,98.9,98.9,24174.0,96.1555,96.486,96.136,96.136,24174.0
2023-10-17 12:10:00,98.95,99.01,98.78,98.92,14479.0,96.1846,96.243,96.0194,96.1555,14479.0
2023-10-17 12:20:00,98.89,99.25,98.85,99.09,55261.0,96.1263,96.4763,96.0874,96.3207,55261.0
2023-10-17 12:30:00,99.12,99.12,98.91,98.92,24649.0,96.3499,96.3499,96.1458,96.1555,24649.0
2023-10-17 12:40:00,98.9,98.92,98.67,98.84,9158.0,96.136,96.1555,95.9125,96.0777,9158.0
2023-10-17 12:50:00,98.85,98.94,98.6,98.69,14381.0,96.0874,96.1749,95.8444,95.9319,14381.0
2023-10-17 13:00:00,98.69,98.85,98.66,98.83,6764.0,95.9319,96.0874,95.9027,96.068,6764.0
2023-10-17 13:10:00,98.84,98.92,98.79,98.92,7225.0,96.0777,96.1555,96.0291,96.1555,7225.0
2023-10-17 13:20:00,98.89,98.94,98.78,98.8,12442.0,96.1263,96.1749,96.0194,96.0388,12442.0
2023-10-17 13:30:00,98.78,98.79,98.37,98.41,34681.0,96.0194,96.0291,95.6209,95.6597,34681.0
2023-10-17 13:40:00,98.41,98.5,98.36,98.47,9251.0,95.6597,95.7472,95.6111,95.7181,9251.0
2023-10-17 13:50:00,98.47,98.49,98.17,98.21,10897.0,95.7181,95.7375,95.4264,95.4653,10897.0
2023-10-17 14:00:00,98.21,98.25,98.11,98.15,44449.0,95.4653,95.5042,95.3681,95.407,44449.0
2023-10-17 14:10:00,98.12,98.24,98.04,98.06,19323.0,95.3778,95.4945,95.3001,95.3195,19323.0
2023-10-17 14:20:00,98.11,98.32,98.11,98.22,9767.0,95.3681,95.5722,95.3681,95.475,9767.0
2023-10-17 14:30:00,98.2,98.31,98.13,98.3,24069.0,95.4556,95.5625,95.3876,95.5528,24069.0
2023-10-17 14:40:00,98.33,98.61,98.25,98.39,85769.0,95.582,95.8541,95.5042,95.6403,85769.0
2023-10-17 14:50:00,98.42,98.42,97.96,98.07,16972.0,95.6695,95.6695,95.2223,95.3292,16972.0
2023-10-17 15:00:00,98.06,98.33,98.04,98.33,22224.0,95.3195,95.582,95.3001,95.582,22224.0
2023-10-17 15:10:00,98.33,98.4,98.18,98.31,21241.0,95.582,95.65,95.4362,95.5625,21241.0
2023-10-17 15:20:00,98.32,98.55,98.32,98.55,25805.0,95.5722,95.7958,95.5722,95.7958,25805.0
2023-10-17 15:30:00,98.55,98.56,98.39,98.47,34533.0,95.7958,95.8055,95.6403,95.7181,34533.0
2023-10-17 15:40:00,98.48,98.56,98.17,98.21,66310.0,95.7278,95.8055,95.4264,95.4653,66310.0
2023-10-17 15:50:00,98.21,98.36,98.01,98.07,211074.0,95.4653,95.6111,95.2709,95.3292,211074.0
2023-10-18 09:30:00,97.04,97.3,96.59,97.3,41629.0,94.328,94.5808,93.8906,94.5808,41629.0
2023-10-18 09:40:00,97.29,97.57,97.01,97.11,24607.0,94.571,94.8432,94.2989,94.3961,24607.0
2023-10-18 09:50:00,97.12,97.12,96.6,96.84,20678.0,94.4058,94.4058,93.9003,94.1336,20678.0
2023-10-18 10:00:00,96.73,97.19,96.68,97.07,19771.0,94.0267,94.4738,93.9781,94.3572,19771.0
2023-10-18 10:10:00,97.06,97.41,96.96,97.41,12457.0,94.3475,94.6877,94.2503,94.6877,12457.0
2023-10-18 10:20:00,97.43,97.47,96.83,96.87,22409.0,94.7071,94.746,94.1239,94.1628,22409.0
2023-10-18 10:30:00,96.85,97.12,96.75,96.8,8851.0,94.1433,94.4058,94.0461,94.0947,8851.0
2023-10-18 10:40:00,96.79,96.85,96.59,96.61,10760.0,94.085,94.1433,93.8906,93.91,10760.0
2023-10-18 10:50:00,96.63,96.63,96.34,96.44,18102.0,93.9295,93.9295,93.6476,93.7448,18102.0
2023-10-18 11:00:00,96.41,96.58,96.37,96.44,40292.0,93.7156,93.8809,93.6767,93.7448,40292.0
2023-10-18 11:10:00,96.44,96.56,96.34,96.51,11530.0,93.7448,93.8614,93.6476,93.8128,11530.0
2023-10-18 11:20:00,96.49,96.49,96.08,96.4,10904.0,93.7934,93.7934,93.3948,93.7059,10904.0
2023-10-18 11:30:00,96.35,96.44,96.15,96.3,7374.0,93.6573,93.7448,93.4629,93.6087,7374.0
2023-10-18 11:40:00,96.25,96.3,96.11,96.19,12282.0,93.5601,93.6087,93.424,93.5018,12282.0
2023-10-18 11:50:00,96.17,96.29,96.1,96.11,15692.0,93.4823,93.599,93.4143,93.424,15692.0
2023-10-18 12:00:00,96.09,96.36,95.96,96.19,38440.0,93.4046,93.667,93.2782,93.5018,38440.0
2023-10-18 12:10:00,96.2,96.21,95.85,95.95,17177.0,93.5115,93.5212,93.1713,93.2685,17177.0
2023-10-18 12:20:00,95.98,96.01,95.79,95.93,10182.0,93.2976,93.3268,93.113,93.249,10182.0
2023-10-18 12:30:00,95.94,96.08,95.91,95.99,16328.0,93.2588,93.3948,93.2296,93.3074,16328.0
2023-10-18 12:40:00,95.98,96.1,95.86,95.88,15592.0,93.2976,93.4143,93.181,93.2004,15592.0
2023-10-18 12:50:00,95.89,95.9,95.73,95.77,14355.0,93.2102,93.2199,93.0546,93.0935,14355.0
2023-10-18 13:00:00,95.73,96.19,95.58,96.14,21415.0,93.0546,93.5018,92.9088,93.4532,21415.0
2023-10-18 13:10:00,96.13,96.57,96.13,96.35,15543.0,93.4435,93.8712,93.4435,93.6573,15543.0
2023-10-18 13:20:00,96.38,96.4,96.23,96.29,8477.0,93.6865,93.7059,93.5407,93.599,8477.0
2023-10-18 13:30:00,96.29,96.29,95.94,96.0,21377.0,93.599,93.599,93.2588,93.3171,21377.0
2023-10-18 13:40:00,96.02,96.31,96.0,96.27,16651.0,93.3365,93.6184,93.3171,93.5795,16651.0
2023-10-18 13:50:00,96.28,96.57,96.2,96.57,15969.0,93.5893,93.8712,93.5115,93.8712,15969.0
2023-10-18 14:00:00,96.57,96.91,96.53,96.79,12934.0,93.8712,94.2017,93.8323,94.085,12934.0
2023-10-18 14:10:00,96.77,96.77,96.5,96.55,9350.0,94.0656,94.0656,93.8031,93.8517,9350.0
2023-10-18 14:20:00,96.53,96.63,96.33,96.43,9400.0,93.8323,93.9295,93.6379,93.7351,9400.0
2023-10-18 14:30:00,96.4,96.55,96.24,96.24,17407.0,93.7059,93.8517,93.5504,93.5504,17407.0
2023-10-18 14:40:00,96.23,96.28,96.06,96.16,13166.0,93.5407,93.5893,93.3754,93.4726,13166.0
2023-10-18 14:50:00,96.14,96.21,96.05,96.15,21326.0,93.4532,93.5212,93.3657,93.4629,21326.0
2023-10-18 15:00:00,96.14,96.14,95.93,95.93,37054.0,93.4532,93.4532,93.249,93.249,37054.0
2023-10-18 15:10:00,95.97,96.07,95.86,95.97,22218.0,93.2879,93.3851,93.181,93.2879,22218.0
2023-10-18 15:20:00,95.99,96.16,95.85,95.89,25562.0,93.3074,93.4726,93.1713,93.2102,25562.0
2023-10-18 15:30:00,95.89,96.06,95.89,95.94,30654.0,93.2102,93.3754,93.2102,93.2588,30654.0
2023-10-18 15:40:00,95.92,95.97,95.7,95.81,45697.0,93.2393,93.2879,93.0255,93.1324,45697.0
2023-10-18 15:50:00,95.82,96.01,95.8,95.98,121715.0,93.1421,93.3268,93.1227,93.2976,121715.0
2023-10-19 09:30:00,94.51,95.08,93.05,94.75,132812.0,91.8687,92.4228,90.4495,92.102,132812.0
2023-10-19 09:40:00,94.64,94.97,94.35,94.68,63882.0,91.9951,92.3159,91.7132,92.034,63882.0
2023-10-19 09:50:00,94.61,94.88,94.27,94.76,28779.0,91.9659,92.2284,91.6354,92.1117,28779.0
2023-10-19 10:00:00,94.72,94.94,94.56,94.66,26733.0,92.0729,92.2867,91.9173,92.0145,26733.0
2023-10-19 10:10:00,94.7,95.18,94.44,94.7,64114.0,92.0534,92.52,91.8007,92.0534,64114.0
2023-10-19 10:20:00,94.64,94.69,93.88,93.94,42209.0,91.9951,92.0437,91.2563,91.3147,42209.0
2023-10-19 10:30:00,93.88,93.89,93.56,93.61,66210.0,91.2563,91.2661,90.9453,90.9939,66210.0
2023-10-19 10:40:00,93.61,93.96,93.49,93.78,29176.0,90.9939,91.3341,90.8772,91.1591,29176.0
2023-10-19 10:50:00,93.75,93.9,93.69,93.85,27752.0,91.13,91.2758,91.0716,91.2272,27752.0
2023-10-19 11:00:00,93.83,94.0,93.71,93.92,30988.0,91.2077,91.373,91.0911,91.2952,30988.0
2023-10-19 11:10:00,93.92,94.08,93.67,93.68,35375.0,91.2952,91.4507,91.0522,91.0619,35375.0
2023-10-19 11:20:00,93.7,93.77,93.48,93.71,34747.0,91.0814,91.1494,90.8675,91.0911,34747.0
2023-10-19 11:30:00,93.75,93.95,93.61,93.81,84809.0,91.13,91.3244,90.9939,91.1883,84809.0
2023-10-19 11:40:00,93.8,93.95,93.63,93.85,40524.0,91.1786,91.3244,91.0133,91.2272,40524.0
2023-10-19 11:50:00,93.85,93.9,93.62,93.81,35189.0,91.2272,91.2758,91.0036,91.1883,35189.0
2023-10-19 12:00:00,93.79,94.52,93.53,93.96,103151.0,91.1688,91.8784,90.9161,91.3341,103151.0
2023-10-19 12:10:00,93.97,94.34,93.79,94.25,13657.0,91.3438,91.7035,91.1688,91.616,13657.0
2023-10-19 12:20:00,94.32,94.81,94.15,94.19,28759.0,91.684,92.1603,91.5188,91.5577,28759.0
2023-10-19 12:30:00,94.23,94.32,93.48,93.55,15226.0,91.5966,91.684,90.8675,90.9356,15226.0
2023-10-19 12:40:00,93.61,94.03,93.42,93.93,31220.0,90.9939,91.4021,90.8092,91.3049,31220.0
2023-10-19 12:50:00,93.93,94.19,93.79,93.95,17934.0,91.3049,91.5577,91.1688,91.3244,17934.0
2023-10-19 13:00:00,93.94,94.79,93.87,94.64,55655.0,91.3147,92.1409,91.2466,91.9951,55655.0
2023-10-19 13:10:00,94.64,94.64,94.21,94.42,32284.0,91.9951,91.9951,91.5771,91.7812,32284.0
2023-10-19 13:20:00,94.44,94.47,94.16,94.27,43038.0,91.8007,91.8298,91.5285,91.6354,43038.0
2023-10-19 13:30:00,94.34,94.46,93.62,93.72,24483.0,91.7035,91.8201,91.0036,91.1008,24483.0
2023-10-19 13:40:00,93.75,93.81,93.58,93.72,22635.0,91.13,91.1883,90.9647,91.1008,22635.0
2023-10-19 13:50:00,93.73,94.02,93.73,93.9,27895.0,91.1105,91.3924,91.1105,91.2758,27895.0
2023-10-19 14:00:00,93.88,94.08,93.74,93.74,33585.0,91.2563,91.4507,91.1202,91.1202,33585.0
2023-10-19 14:10:00,93.73,93.81,93.61,93.73,27447.0,91.1105,91.1883,90.9939,91.1105,27447.0
2023-10-19 14:20:00,93.76,93.77,93.52,93.73,23420.0,91.1397,91.1494,90.9064,91.1105,23420.0
2023-10-19 14:30:00,93.71,93.71,93.32,93.41,24197.0,91.0911,91.0911,90.712,90.7995,24197.0
2023-10-19 14:40:00,93.35,93.35,93.0,93.01,23904.0,90.7411,90.7411,90.4009,90.4106,23904.0
2023-10-19 14:50:00,93.03,93.09,92.84,92.94,53627.0,90.4301,90.4884,90.2454,90.3426,53627.0
2023-10-19 15:00:00,92.94,92.94,92.65,92.66,66403.0,90.3426,90.3426,90.0607,90.0704,66403.0
2023-10-19 15:10:00,92.66,92.75,92.43,92.61,42380.0,90.0704,90.1579,89.8469,90.0218,42380.0
2023-10-19 15:20:00,92.63,92.65,92.42,92.5,50406.0,90.0413,90.0607,89.8371,89.9149,50406.0
2023-10-19 15:30:00,92.55,92.8,92.53,92.53,87059.0,89.9635,90.2065,89.9441,89.9441,87059.0
2023-10-19 15:40:00,92.54,92.75,92.31,92.75,131565.0,89.9538,90.1579,89.7302,90.1579,131565.0
2023-10-19 15:50:00,92.74,92.84,92.52,92.65,307118.0,90.1482,90.2454,89.9343,90.0607,307118.0
2023-10-20 09:30:00,92.4,92.86,91.77,91.85,125004.0,89.8177,90.2648,89.2053,89.2831,125004.0
2023-10-20 09:40:00,91.85,92.13,91.3,91.56,32840.0,89.2831,89.5552,88.7484,89.0012,32840.0
2023-10-20 09:50:00,91.56,91.88,90.89,91.02,26096.0,89.0012,89.3122,88.3499,88.4763,26096.0
2023-10-20 10:00:00,90.92,90.97,90.08,90.28,24633.0,88.3791,88.4277,87.5625,87.7569,24633.0
2023-10-20 10:10:00,90.28,90.34,89.79,90.07,81887.0,87.7569,87.8153,87.2806,87.5528,81887.0
2023-10-20 10:20:00,90.06,90.34,89.74,90.25,51515.0,87.5431,87.8153,87.232,87.7278,51515.0
2023-10-20 10:30:00,90.22,90.65,90.18,90.4,31516.0,87.6986,88.1166,87.6597,87.8736,31516.0
2023-10-20 10:40:00,90.45,90.76,90.29,90.74,46403.0,87.9222,88.2235,87.7667,88.2041,46403.0
2023-10-20 10:50:00,90.74,90.79,90.31,90.43,19034.0,88.2041,88.2527,87.7861,87.9028,19034.0
2023-10-20 11:00:00,90.41,90.62,90.36,90.45,30515.0,87.8833,88.0874,87.8347,87.9222,30515.0
2023-10-20 11:10:00,90.45,90.68,90.4,90.56,20766.0,87.9222,88.1458,87.8736,88.0291,20766.0
2023-10-20 11:20:00,90.61,90.62,90.34,90.43,19190.0,88.0777,88.0874,87.8153,87.9028,19190.0
2023-10-20 11:30:00,90.36,90.54,90.22,90.46,20596.0,87.8347,88.0097,87.6986,87.9319,20596.0
2023-10-20 11:40:00,90.45,90.79,90.36,90.78,22657.0,87.9222,88.2527,87.8347,88.243,22657.0
2023-10-20 11:50:00,90.78,90.89,90.71,90.76,17414.0,88.243,88.3499,88.1749,88.2235,17414.0
2023-10-20 12:00:00,90.71,90.8,90.49,90.54,22754.0,88.1749,88.2624,87.9611,88.0097,22754.0
2023-10-20 12:10:00,90.55,90.66,90.46,90.61,22952.0,88.0194,88.1263,87.9319,88.0777,22952.0
2023-10-20 12:20:00,90.63,90.94,90.59,90.71,30941.0,88.0972,88.3985,88.0583,88.1749,30941.0
2023-10-20 12:30:00,90.75,91.0,90.75,90.92,16825.0,88.2138,88.4568,88.2138,88.3791,16825.0
2023-10-20 12:40:00,90.94,91.15,90.88,91.09,26620.0,88.3985,88.6026,88.3402,88.5443,26620.0
2023-10-20 12:50:00,91.13,91.24,90.94,91.21,14366.0,88.5832,88.6901,88.3985,88.661,14366.0
2023-10-20 13:00:00,91.21,91.35,90.86,90.92,21339.0,88.661,88.797,88.3207,88.3791,21339.0
2023-10-20 13:10:00,90.95,91.48,90.87,91.45,21900.0,88.4082,88.9234,88.3305,88.8942,21900.0
2023-10-20 13:20:00,91.45,91.61,91.33,91.36,38078.0,88.8942,89.0498,88.7776,88.8068,38078.0
2023-10-20 13:30:00,91.36,91.39,91.02,91.02,16199.0,88.8068,88.8359,88.4763,88.4763,16199.0
2023-10-20 13:40:00,91.01,91.22,90.91,90.96,17710.0,88.4665,88.6707,88.3693,88.4179,17710.0
2023-10-20 13:50:00,90.94,90.95,90.67,90.89,26477.0,88.3985,88.4082,88.136,88.3499,26477.0
2023-10-20 14:00:00,90.89,90.92,90.66,90.79,26429.0,88.3499,88.3791,88.1263,88.2527,26429.0
2023-10-20 14:10:00,90.81,90.82,90.46,90.51,15638.0,88.2721,88.2819,87.9319,87.9805,15638.0
2023-10-20 14:20:00,90.51,90.55,90.41,90.47,18915.0,87.9805,88.0194,87.8833,87.9416,18915.0
2023-10-20 14:30:00,90.43,90.67,90.38,90.5,20006.0,87.9028,88.136,87.8541,87.9708,20006.0
2023-10-20 14:40:00,90.5,90.63,90.39,90.5,21148.0,87.9708,88.0972,87.8639,87.9708,21148.0
2023-10-20 14:50:00,90.48,90.62,90.41,90.46,17440.0,87.9514,88.0874,87.8833,87.9319,17440.0
2023-10-20 15:00:00,90.46,90.58,90.43,90.45,21349.0,87.9319,88.0486,87.9028,87.9222,21349.0
2023-10-20 15:10:00,90.44,90.61,90.44,90.57,28647.0,87.9125,88.0777,87.9125,88.0388,28647.0
2023-10-20 15:20:00,90.54,90.65,90.36,90.61,47427.0,88.0097,88.1166,87.8347,88.0777,47427.0
2023-10-20 15:30:00,90.64,90.76,90.6,90.7,82737.0,88.1069,88.2235,88.068,88.1652,82737.0
2023-10-20 15:40:00,90.7,90.71,90.2,90.36,81551.0,88.1652,88.1749,87.6792,87.8347,81551.0
2023-10-20 15:50:00,90.35,90.42,90.19,90.25,193542.0,87.825,87.893,87.6695,87.7278,193542.0
2023-10-23 09:30:00,90.06,90.14,89.5,89.92,29684.0,87.5431,87.6209,86.9987,87.407,29684.0
2023-10-23 09:40:00,89.98,90.51,89.69,90.45,11902.0,87.4653,87.9805,87.1834,87.9222,11902.0
2023-10-23 09:50:00,90.45,90.52,89.62,90.43,18468.0,87.9222,87.9902,87.1154,87.9028,18468.0
2023-10-23 10:00:00,90.43,90.81,90.42,90.51,22222.0,87.9028,88.2721,87.893,87.9805,22222.0
2023-10-23 10:10:00,90.54,90.99,90.54,90.97,26031.0,88.0097,88.4471,88.0097,88.4277,26031.0
2023-10-23 10:20:00,90.99,91.09,90.65,90.66,15324.0,88.4471,88.5443,88.1166,88.1263,15324.0
2023-10-23 10:30:00,90.6,90.75,90.46,90.73,7843.0,88.068,88.2138,87.9319,88.1944,7843.0
2023-10-23 10:40:00,90.75,91.04,90.74,90.86,28714.0,88.2138,88.4957,88.2041,88.3207,28714.0
2023-10-23 10:50:00,90.87,91.05,90.72,90.8,13921.0,88.3305,88.5054,88.1846,88.2624,13921.0
2023-10-23 11:00:00,90.83,91.11,90.7,91.1,27350.0,88.2916,88.5637,88.1652,88.554,27350.0
2023-10-23 11:10:00,91.11,91.25,91.03,91.19,14090.0,88.5637,88.6998,88.486,88.6415,14090.0
2023-10-23 11:20:00,91.21,91.38,91.12,91.23,14724.0,88.661,88.8262,88.5735,88.6804,14724.0
2023-10-23 11:30:00,91.21,91.47,91.15,91.45,31203.0,88.661,88.9137,88.6026,88.8942,31203.0
2023-10-23 11:40:00,91.45,91.56,91.32,91.44,31646.0,88.8942,89.0012,88.7679,88.8845,31646.0
2023-10-23 11:50:00,91.45,91.57,91.41,91.57,13716.0,88.8942,89.0109,88.8554,89.0109,13716.0
2023-10-23 12:00:00,91.55,91.56,91.15,91.26,33148.0,88.9914,89.0012,88.6026,88.7096,33148.0
2023-10-23 12:10:00,91.23,91.24,90.8,90.81,20759.0,88.6804,88.6901,88.2624,88.2721,20759.0
2023-10-23 12:20:00,90.81,91.17,90.77,91.07,25335.0,88.2721,88.6221,88.2332,88.5249,25335.0
2023-10-23 12:30:00,91.08,91.35,91.07,91.34,33599.0,88.5346,88.797,88.5249,88.7873,33599.0
2023-10-23 12:40:00,91.37,91.42,91.3,91.39,23501.0,88.8165,88.8651,88.7484,88.8359,23501.0
2023-10-23 12:50:00,91.39,91.75,91.31,91.75,22369.0,88.8359,89.1859,88.7582,89.1859,22369.0
2023-10-23 13:00:00,91.75,91.77,91.61,91.65,19690.0,89.1859,89.2053,89.0498,89.0887,19690.0
2023-10-23 13:10:00,91.63,91.67,91.43,91.48,35992.0,89.0692,89.1081,88.8748,88.9234,35992.0
2023-10-23 13:20:00,91.42,91.55,91.33,91.44,35259.0,88.8651,88.9914,88.7776,88.8845,35259.0
2023-10-23 13:30:00,91.41,91.58,91.34,91.55,16698.0,88.8554,89.0206,88.7873,88.9914,16698.0
2023-10-23 13:40:00,91.52,91.69,91.49,91.62,28578.0,88.9623,89.1275,88.9331,89.0595,28578.0
2023-10-23 13:50:00,91.63,91.66,91.12,91.23,32861.0,89.0692,89.0984,88.5735,88.6804,32861.0
2023-10-23 14:00:00,91.21,91.4,91.21,91.36,24709.0,88.661,88.8456,88.661,88.8068,24709.0
2023-10-23 14:10:00,91.35,91.35,91.03,91.07,20141.0,88.797,88.797,88.486,88.5249,20141.0
2023-10-23 14:20:00,91.05,91.25,91.02,91.19,12121.0,88.5054,88.6998,88.4763,88.6415,12121.0
2023-10-23 14:30:00,91.22,91.27,91.05,91.12,15176.0,88.6707,88.7193,88.5054,88.5735,15176.0
2023-10-23 14:40:00,91.12,91.39,91.11,91.27,12786.0,88.5735,88.8359,88.5637,88.7193,12786.0
2023-10-23 14:50:00,91.25,91.32,91.16,91.26,20274.0,88.6998,88.7679,88.6123,88.7096,20274.0
2023-10-23 15:00:00,91.29,91.32,91.02,91.06,19523.0,88.7387,88.7679,88.4763,88.5151,19523.0
2023-10-23 15:10:00,91.06,91.15,90.76,90.81,25348.0,88.5151,88.6026,88.2235,88.2721,25348.0
2023-10-23 15:20:00,90.81,90.82,90.38,90.4,36906.0,88.2721,88.2819,87.8541,87.8736,36906.0
2023-10-23 15:30:00,90.4,90.56,90.27,90.34,40812.0,87.8736,88.0291,87.7472,87.8153,40812.0
2023-10-23 15:40:00,90.34,90.59,90.3,90.43,52567.0,87.8153,88.0583,87.7764,87.9028,52567.0
2023-10-23 15:50:00,90.5,90.51,90.29,90.39,123371.0,87.9708,87.9805,87.7667,87.8639,123371.0
2023-10-24 09:30:00,90.71,91.32,90.71,90.71,42712.0,88.1749,88.7679,88.1749,88.1749,42712.0
2023-10-24 09:40:00,90.71,90.81,90.18,90.5,23848.0,88.1749,88.2721,87.6597,87.9708,23848.0
2023-10-24 09:50:00,90.61,90.89,90.31,90.89,17961.0,88.0777,88.3499,87.7861,88.3499,17961.0
2023-10-24 10:00:00,90.86,90.93,90.43,90.53,30780.0,88.3207,88.3888,87.9028,88.0,30780.0
2023-10-24 10:10:00,90.55,90.73,90.45,90.49,16501.0,88.0194,88.1944,87.9222,87.9611,16501.0
2023-10-24 10:20:00,90.58,90.58,90.23,90.37,70349.0,88.0486,88.0486,87.7083,87.8444,70349.0
2023-10-24 10:30:00,90.39,90.39,89.85,90.05,108980.0,87.8639,87.8639,87.339,87.5334,108980.0
2023-10-24 10:40:00,90.05,90.32,89.76,90.31,46877.0,87.5334,87.7958,87.2515,87.7861,46877.0
2023-10-24 10:50:00,90.32,90.32,89.77,89.81,39167.0,87.7958,87.7958,87.2612,87.3001,39167.0
2023-10-24 11:00:00,89.81,89.86,89.45,89.61,70205.0,87.3001,87.3487,86.9501,87.1057,70205.0
2023-10-24 11:10:00,89.59,89.79,89.44,89.53,38990.0,87.0862,87.2806,86.9404,87.0279,38990.0
2023-10-24 11:20:00,89.55,89.61,89.18,89.4,36956.0,87.0473,87.1057,86.6877,86.9015,36956.0
2023-10-24 11:30:00,89.39,89.65,89.28,89.36,28717.0,86.8918,87.1445,86.7849,86.8627,28717.0
2023-10-24 11:40:00,89.38,89.48,89.32,89.38,24045.0,86.8821,86.9793,86.8238,86.8821,24045.0
2023-10-24 11:50:00,89.29,89.43,89.2,89.33,40790.0,86.7946,86.9307,86.7071,86.8335,40790.0
2023-10-24 12:00:00,89.38,89.48,89.21,89.44,32515.0,86.8821,86.9793,86.7168,86.9404,32515.0
2023-10-24 12:10:00,89.45,89.51,89.26,89.34,37241.0,86.9501,87.0085,86.7654,86.8432,37241.0
2023-10-24 12:20:00,89.35,89.37,89.12,89.26,59438.0,86.8529,86.8724,86.6294,86.7654,59438.0
2023-10-24 12:30:00,89.23,89.36,89.17,89.3,28863.0,86.7363,86.8627,86.678,86.8043,28863.0
2023-10-24 12:40:00,89.3,89.32,89.06,89.06,20148.0,86.8043,86.8238,86.571,86.571,20148.0
2023-10-24 12:50:00,89.03,89.08,88.83,89.01,38443.0,86.5419,86.5905,86.3475,86.5224,38443.0
2023-10-24 13:00:00,89.0,89.18,88.91,89.12,29484.0,86.5127,86.6877,86.4252,86.6294,29484.0
2023-10-24 13:10:00,89.13,89.25,88.94,89.22,31901.0,86.6391,86.7557,86.4544,86.7266,31901.0
2023-10-24 13:20:00,89.26,89.39,89.19,89.33,44446.0,86.7654,86.8918,86.6974,86.8335,44446.0
2023-10-24 13:30:00,89.34,89.44,89.18,89.25,24478.0,86.8432,86.9404,86.6877,86.7557,24478.0
2023-10-24 13:40:00,89.24,89.4,89.22,89.34,32102.0,86.746,86.9015,86.7266,86.8432,32102.0
2023-10-24 13:50:00,89.34,89.35,89.12,89.23,25737.0,86.8432,86.8529,86.6294,86.7363,25737.0
2023-10-24 14:00:00,89.2,89.34,89.12,89.31,31407.0,86.7071,86.8432,86.6294,86.8141,31407.0
2023-10-24 14:10:00,89.31,89.35,89.17,89.27,28688.0,86.8141,86.8529,86.678,86.7752,28688.0
2023-10-24 14:20:00,89.2,89.24,89.08,89.24,19381.0,86.7071,86.746,86.5905,86.746,19381.0
2023-10-24 14:30:00,89.25,89.45,89.24,89.25,43584.0,86.7557,86.9501,86.746,86.7557,43584.0
2023-10-24 14:40:00,89.23,89.4,89.2,89.36,28204.0,86.7363,86.9015,86.7071,86.8627,28204.0
2023-10-24 14:50:00,89.34,89.36,89.18,89.23,21974.0,86.8432,86.8627,86.6877,86.7363,21974.0
2023-10-24 15:00:00,89.21,89.27,89.07,89.08,25595.0,86.7168,86.7752,86.5808,86.5905,25595.0
2023-10-24 15:10:00,89.08,89.32,89.08,89.29,24579.0,86.5905,86.8238,86.5905,86.7946,24579.0
2023-10-24 15:20:00,89.26,89.28,89.11,89.13,31324.0,86.7654,86.7849,86.6196,86.6391,31324.0
2023-10-24 15:30:00,89.13,89.14,88.84,88.91,60571.0,86.6391,86.6488,86.3572,86.4252,60571.0
2023-10-24 15:40:00,88.9,89.09,88.9,89.04,57599.0,86.4155,86.6002,86.4155,86.5516,57599.0
2023-10-24 15:50:00,89.03,89.26,88.97,89.19,230441.0,86.5419,86.7654,86.4836,86.6974,230441.0
2023-10-25 09:30:00,88.6,90.0,88.56,89.97,46259.0,86.1239,87.4848,86.085,87.4556,46259.0
2023-10-25 09:40:00,89.86,90.13,89.55,89.89,24822.0,87.3487,87.6111,87.0473,87.3778,24822.0
2023-10-25 09:50:00,89.77,89.82,89.27,89.43,34971.0,87.2612,87.3098,86.7752,86.9307,34971.0
2023-10-25 10:00:00,89.39,89.43,89.05,89.06,30786.0,86.8918,86.9307,86.5613,86.571,30786.0
2023-10-25 10:10:00,89.06,89.12,88.55,88.68,32007.0,86.571,86.6294,86.0753,86.2017,32007.0
2023-10-25 10:20:00,88.68,88.85,88.5,88.54,41799.0,86.2017,86.3669,86.0267,86.0656,41799.0
2023-10-25 10:30:00,88.54,89.04,88.46,88.89,33678.0,86.0656,86.5516,85.9878,86.4058,33678.0
2023-10-25 10:40:00,88.84,88.97,88.76,88.76,31790.0,86.3572,86.4836,86.2794,86.2794,31790.0
2023-10-25 10:50:00,88.76,89.01,88.55,88.9,30653.0,86.2794,86.5224,86.0753,86.4155,30653.0
2023-10-25 11:00:00,88.82,89.05,88.81,88.95,26674.0,86.3377,86.5613,86.328,86.4641,26674.0
2023-10-25 11:10:00,88.95,89.17,88.78,89.12,27476.0,86.4641,86.678,86.2989,86.6294,27476.0
2023-10-25 11:20:00,89.08,89.3,88.84,89.2,26389.0,86.5905,86.8043,86.3572,86.7071,26389.0
2023-10-25 11:30:00,89.15,89.31,88.97,89.23,24872.0,86.6585,86.8141,86.4836,86.7363,24872.0
2023-10-25 11:40:00,89.22,89.4,89.04,89.15,26547.0,86.7266,86.9015,86.5516,86.6585,26547.0
2023-10-25 11:50:00,89.12,89.18,88.94,88.96,25429.0,86.6294,86.6877,86.4544,86.4738,25429.0
2023-10-25 12:00:00,88.95,88.96,88.69,88.73,19722.0,86.4641,86.4738,86.2114,86.2503,19722.0
2023-10-25 12:10:00,88.72,88.73,88.58,88.63,16588.0,86.2405,86.2503,86.1045,86.1531,16588.0
2023-10-25 12:20:00,88.61,88.82,88.61,88.75,20653.0,86.1336,86.3377,86.1336,86.2697,20653.0
2023-10-25 12:30:00,88.75,88.97,88.69,88.77,25483.0,86.2697,86.4836,86.2114,86.2891,25483.0
2023-10-25 12:40:00,88.79,88.79,88.51,88.55,29333.0,86.3086,86.3086,86.0364,86.0753,29333.0
2023-10-25 12:50:00,88.57,88.58,88.37,88.41,24084.0,86.0947,86.1045,85.9003,85.9392,24084.0
2023-10-25 13:00:00,88.41,88.5,88.23,88.43,25364.0,85.9392,86.0267,85.7642,85.9586,25364.0
2023-10-25 13:10:00,88.4,88.54,88.33,88.53,25676.0,85.9295,86.0656,85.8614,86.0558,25676.0
2023-10-25 13:20:00,88.51,88.73,88.48,88.6,21905.0,86.0364,86.2503,86.0072,86.1239,21905.0
2023-10-25 13:30:00,88.6,88.64,88.49,88.56,25766.0,86.1239,86.1628,86.017,86.085,25766.0
2023-10-25 13:40:00,88.56,88.73,88.56,88.62,41583.0,86.085,86.2503,86.085,86.1433,41583.0
2023-10-25 13:50:00,88.6,88.79,88.47,88.73,32833.0,86.1239,86.3086,85.9975,86.2503,32833.0
2023-10-25 14:00:00,88.75,88.86,88.68,88.72,24921.0,86.2697,86.3766,86.2017,86.2405,24921.0
2023-10-25 14:10:00,88.71,88.96,88.66,88.89,28604.0,86.2308,86.4738,86.1822,86.4058,28604.0
2023-10-25 14:20:00,88.89,89.0,88.87,88.97,22094.0,86.4058,86.5127,86.3863,86.4836,22094.0
2023-10-25 14:30:00,88.95,89.0,88.73,88.77,23726.0,86.4641,86.5127,86.2503,86.2891,23726.0
2023-10-25 14:40:00,88.76,88.88,88.74,88.79,25881.0,86.2794,86.3961,86.26,86.3086,25881.0
2023-10-25 14:50:00,88.81,89.15,88.76,89.03,33889.0,86.328,86.6585,86.2794,86.5419,33889.0
2023-10-25 15:00:00,89.04,89.27,88.87,89.25,52827.0,86.5516,86.7752,86.3863,86.7557,52827.0
2023-10-25 15:10:00,89.25,89.34,89.14,89.22,65767.0,86.7557,86.8432,86.6488,86.7266,65767.0
2023-10-25 15:20:00,89.22,89.24,88.99,89.07,31201.0,86.7266,86.746,86.503,86.5808,31201.0
2023-10-25 15:30:00,89.07,89.23,89.03,89.15,43234.0,86.5808,86.7363,86.5419,86.6585,43234.0
2023-10-25 15:40:00,89.16,89.18,88.95,89.12,61580.0,86.6682,86.6877,86.4641,86.6294,61580.0
2023-10-25 15:50:00,89.13,89.21,88.89,88.99,160974.0,86.6391,86.7168,86.4058,86.503,160974.0
2023-10-26 09:30:00,89.41,90.15,89.08,89.1,48919.0,86.9113,87.6306,86.5905,86.6099,48919.0
2023-10-26 09:40:00,89.1,89.93,89.08,89.47,18130.0,86.6099,87.4167,86.5905,86.9696,18130.0
2023-10-26 09:50:00,89.45,89.76,89.29,89.33,39613.0,86.9501,87.2515,86.7946,86.8335,39613.0
2023-10-26 10:00:00,89.27,89.57,89.13,89.4,41740.0,86.7752,87.0668,86.6391,86.9015,41740.0
2023-10-26 10:10:00,89.4,89.88,89.4,89.73,53691.0,86.9015,87.3681,86.9015,87.2223,53691.0
2023-10-26 10:20:00,89.81,90.19,89.54,90.1,29690.0,87.3001,87.6695,87.0376,87.582,29690.0
2023-10-26 10:30:00,90.06,90.09,89.69,89.94,23814.0,87.5431,87.5723,87.1834,87.4264,23814.0
2023-10-26 10:40:00,89.94,90.44,89.9,90.22,37006.0,87.4264,87.9125,87.3876,87.6986,37006.0
2023-10-26 10:50:00,90.22,90.7,90.22,90.59,46449.0,87.6986,88.1652,87.6986,88.0583,46449.0
2023-10-26 11:00:00,90.63,91.09,90.57,90.65,103463.0,88.0972,88.5443,88.0388,88.1166,103463.0
2023-10-26 11:10:00,90.71,90.85,90.41,90.65,30272.0,88.1749,88.311,87.8833,88.1166,30272.0
2023-10-26 11:20:00,90.62,90.66,90.07,90.23,33052.0,88.0874,88.1263,87.5528,87.7083,33052.0
2023-10-26 11:30:00,90.21,90.47,90.12,90.4,28369.0,87.6889,87.9416,87.6014,87.8736,28369.0
2023-10-26 11:40:00,90.41,90.67,90.34,90.46,20128.0,87.8833,88.136,87.8153,87.9319,20128.0
2023-10-26 11:50:00,90.47,90.58,90.37,90.38,30886.0,87.9416,88.0486,87.8444,87.8541,30886.0
2023-10-26 12:00:00,90.39,90.39,89.94,90.04,20107.0,87.8639,87.8639,87.4264,87.5236,20107.0
2023-10-26 12:10:00,90.05,90.07,89.77,89.81,37328.0,87.5334,87.5528,87.2612,87.3001,37328.0
2023-10-26 12:20:00,89.81,89.9,89.58,89.87,35757.0,87.3001,87.3876,87.0765,87.3584,35757.0
2023-10-26 12:30:00,89.83,89.9,89.57,89.6,24113.0,87.3195,87.3876,87.0668,87.0959,24113.0
2023-10-26 12:40:00,89.59,89.76,89.57,89.67,19387.0,87.0862,87.2515,87.0668,87.164,19387.0
2023-10-26 12:50:00,89.66,90.02,89.58,89.75,34548.0,87.1543,87.5042,87.0765,87.2418,34548.0
2023-10-26 13:00:00,89.74,90.01,89.67,89.78,29772.0,87.232,87.4945,87.164,87.2709,29772.0
2023-10-26 13:10:00,89.8,89.8,89.59,89.64,15041.0,87.2904,87.2904,87.0862,87.1348,15041.0
2023-10-26 13:20:00,89.67,89.67,89.39,89.47,32455.0,87.164,87.164,86.8918,86.9696,32455.0
2023-10-26 13:30:00,89.45,89.5,89.21,89.37,20525.0,86.9501,86.9987,86.7168,86.8724,20525.0
2023-10-26 13:40:00,89.4,89.64,89.33,89.56,79208.0,86.9015,87.1348,86.8335,87.0571,79208.0
2023-10-26 13:50:00,89.55,89.81,89.53,89.71,51927.0,87.0473,87.3001,87.0279,87.2029,51927.0
2023-10-26 14:00:00,89.7,89.83,89.63,89.82,34914.0,87.1932,87.3195,87.1251,87.3098,34914.0
2023-10-26 14:10:00,89.81,90.05,89.79,89.98,55623.0,87.3001,87.5334,87.2806,87.4653,55623.0
2023-10-26 14:20:00,89.97,90.09,89.77,90.0,53046.0,87.4556,87.5723,87.2612,87.4848,53046.0
2023-10-26 14:30:00,90.01,90.19,89.85,89.87,58944.0,87.4945,87.6695,87.339,87.3584,58944.0
2023-10-26 14:40:00,89.85,90.29,89.85,90.13,20667.0,87.339,87.7667,87.339,87.6111,20667.0
2023-10-26 14:50:00,90.13,90.58,90.13,90.54,47109.0,87.6111,88.0486,87.6111,88.0097,47109.0
2023-10-26 15:00:00,90.56,90.68,90.43,90.48,39883.0,88.0291,88.1458,87.9028,87.9514,39883.0
2023-10-26 15:10:00,90.5,90.51,90.31,90.42,40655.0,87.9708,87.9805,87.7861,87.893,40655.0
2023-10-26 15:20:00,90.43,90.45,90.2,90.21,63654.0,87.9028,87.9222,87.6792,87.6889,63654.0
2023-10-26 15:30:00,90.2,90.25,89.83,89.89,94878.0,87.6792,87.7278,87.3195,87.3778,94878.0
2023-10-26 15:40:00,89.87,90.05,89.54,90.0,163429.0,87.3584,87.5334,87.0376,87.4848,163429.0
2023-10-26 15:50:00,90.01,90.01,89.37,89.46,294251.0,87.4945,87.4945,86.8724,86.9599,294251.0
2023-10-27 09:30:00,96.49,99.05,96.15,97.95,447626.0,93.7934,96.2818,93.4629,95.2126,447626.0
2023-10-27 09:40:00,97.91,99.4,97.05,98.83,258851.0,95.1737,96.6221,94.3377,96.068,258851.0
2023-10-27 09:50:00,98.71,99.4,97.52,98.33,217146.0,95.9513,96.6221,94.7946,95.582,217146.0
2023-10-27 10:00:00,98.27,98.76,98.0,98.57,140892.0,95.5236,96.0,95.2612,95.8153,140892.0
2023-10-27 10:10:00,98.56,99.09,98.14,98.15,95513.0,95.8055,96.3207,95.3973,95.407,95513.0
2023-10-27 10:20:00,98.15,98.42,98.0,98.37,81720.0,95.407,95.6695,95.2612,95.6209,81720.0
2023-10-27 10:30:00,98.43,99.13,98.33,98.49,134500.0,95.6792,96.3596,95.582,95.7375,134500.0
2023-10-27 10:40:00,98.48,98.85,98.31,98.4,147780.0,95.7278,96.0874,95.5625,95.65,147780.0
2023-10-27 10:50:00,98.41,98.7,98.32,98.56,90995.0,95.6597,95.9416,95.5722,95.8055,90995.0
2023-10-27 11:00:00,98.57,99.45,98.56,99.37,158387.0,95.8153,96.6707,95.8055,96.5929,158387.0
2023-10-27 11:10:00,99.37,99.77,99.28,99.36,87681.0,96.5929,96.9817,96.5054,96.5832,87681.0
2023-10-27 11:20:00,99.36,99.39,99.06,99.23,60310.0,96.5832,96.6123,96.2916,96.4568,60310.0
2023-10-27 11:30:00,99.25,99.29,98.93,99.06,62405.0,96.4763,96.5151,96.1652,96.2916,62405.0
2023-10-27 11:40:00,99.04,99.3,98.86,99.06,72390.0,96.2721,96.5249,96.0972,96.2916,72390.0
2023-10-27 11:50:00,99.04,99.56,99.03,99.55,44351.0,96.2721,96.7776,96.2624,96.7679,44351.0
2023-10-27 12:00:00,99.57,99.6,99.01,99.14,54905.0,96.7873,96.8165,96.243,96.3693,54905.0
2023-10-27 12:10:00,99.11,99.24,98.89,99.22,46224.0,96.3402,96.4665,96.1263,96.4471,46224.0
2023-10-27 12:20:00,99.23,99.3,98.95,99.22,53656.0,96.4568,96.5249,96.1846,96.4471,53656.0
2023-10-27 12:30:00,99.23,99.23,98.9,99.04,73722.0,96.4568,96.4568,96.136,96.2721,73722.0
2023-10-27 12:40:00,99.05,99.28,98.92,98.98,42608.0,96.2818,96.5054,96.1555,96.2138,42608.0
2023-10-27 12:50:00,99.02,99.02,98.59,98.67,54198.0,96.2527,96.2527,95.8347,95.9125,54198.0
2023-10-27 13:00:00,98.71,98.78,98.32,98.47,60732.0,95.9513,96.0194,95.5722,95.7181,60732.0
2023-10-27 13:10:00,98.47,98.5,98.04,98.25,52554.0,95.7181,95.7472,95.3001,95.5042,52554.0
2023-10-27 13:20:00,98.23,98.29,98.02,98.14,41077.0,95.4848,95.5431,95.2806,95.3973,41077.0
2023-10-27 13:30:00,98.12,98.17,97.8,97.87,50099.0,95.3778,95.4264,95.0668,95.1348,50099.0
2023-10-27 13:40:00,97.81,98.21,97.72,98.1,78673.0,95.0765,95.4653,94.989,95.3584,78673.0
2023-10-27 13:50:00,98.1,98.28,97.93,98.15,50502.0,95.3584,95.5334,95.1931,95.407,50502.0
2023-10-27 14:00:00,98.15,98.18,97.59,97.6,45388.0,95.407,95.4362,94.8626,94.8724,45388.0
2023-10-27 14:10:00,97.59,98.14,97.47,97.68,73763.0,94.8626,95.3973,94.746,94.9501,73763.0
2023-10-27 14:20:00,97.66,97.66,97.31,97.49,52194.0,94.9307,94.9307,94.5905,94.7654,52194.0
2023-10-27 14:30:00,97.54,98.05,97.54,98.04,61225.0,94.814,95.3098,94.814,95.3001,61225.0
2023-10-27 14:40:00,98.11,98.4,97.99,98.1,73464.0,95.3681,95.65,95.2515,95.3584,73464.0
2023-10-27 14:50:00,98.11,98.16,97.39,97.53,94683.0,95.3681,95.4167,94.6682,94.8043,94683.0
2023-10-27 15:00:00,97.56,97.92,97.36,97.43,56072.0,94.8335,95.1834,94.6391,94.7071,56072.0
2023-10-27 15:10:00,97.45,97.66,97.34,97.42,62105.0,94.7266,94.9307,94.6196,94.6974,62105.0
2023-10-27 15:20:00,97.41,97.67,97.32,97.61,68680.0,94.6877,94.9404,94.6002,94.8821,68680.0
2023-10-27 15:30:00,97.6,97.73,97.52,97.63,80891.0,94.8724,94.9987,94.7946,94.9015,80891.0
2023-10-27 15:40:00,97.62,97.78,97.52,97.68,145350.0,94.8918,95.0473,94.7946,94.9501,145350.0
2023-10-27 15:50:00,97.67,97.88,97.56,97.74,541558.0,94.9404,95.1445,94.8335,95.0085,541558.0
2023-10-30 09:30:00,98.62,99.46,98.42,99.3,70576.0,95.8639,96.6804,95.6695,96.5249,70576.0
2023-10-30 09:40:00,99.43,99.73,99.05,99.56,83073.0,96.6512,96.9428,96.2818,96.7776,83073.0
2023-10-30 09:50:00,99.62,99.75,99.0,99.56,68248.0,96.8359,96.9623,96.2332,96.7776,68248.0
2023-10-30 10:00:00,99.56,99.56,98.85,98.88,55066.0,96.7776,96.7776,96.0874,96.1166,55066.0
2023-10-30 10:10:00,98.82,99.17,98.54,99.03,75216.0,96.0583,96.3985,95.7861,96.2624,75216.0
2023-10-30 10:20:00,99.02,99.32,99.02,99.22,62270.0,96.2527,96.5443,96.2527,96.4471,62270.0
2023-10-30 10:30:00,99.25,99.4,99.06,99.37,42714.0,96.4763,96.6221,96.2916,96.5929,42714.0
2023-10-30 10:40:00,99.38,99.6,99.21,99.37,52277.0,96.6026,96.8165,96.4374,96.5929,52277.0
2023-10-30 10:50:00,99.41,99.77,99.39,99.51,35967.0,96.6318,96.9817,96.6123,96.729,35967.0
2023-10-30 11:00:00,99.55,99.67,99.45,99.62,66985.0,96.7679,96.8845,96.6707,96.8359,66985.0
2023-10-30 11:10:00,99.61,99.79,99.59,99.67,31136.0,96.8262,97.0012,96.8068,96.8845,31136.0
2023-10-30 11:20:00,99.66,99.72,99.34,99.72,25570.0,96.8748,96.9331,96.5637,96.9331,25570.0
2023-10-30 11:30:00,99.7,100.07,99.67,99.84,71825.0,96.9137,97.2733,96.8845,97.0498,71825.0
2023-10-30 11:40:00,99.78,99.9,99.68,99.85,18822.0,96.9914,97.1081,96.8942,97.0595,18822.0
2023-10-30 11:50:00,99.81,99.97,99.79,99.96,19195.0,97.0206,97.1761,97.0012,97.1664,19195.0
2023-10-30 12:00:00,99.94,100.08,99.83,99.87,28577.0,97.147,97.2831,97.04,97.0789,28577.0
2023-10-30 12:10:00,99.9,100.11,99.69,99.72,59482.0,97.1081,97.3122,96.904,96.9331,59482.0
2023-10-30 12:20:00,99.77,99.77,99.41,99.52,38892.0,96.9817,96.9817,96.6318,96.7387,38892.0
2023-10-30 12:30:00,99.51,99.75,99.38,99.48,67134.0,96.729,96.9623,96.6026,96.6998,67134.0
2023-10-30 12:40:00,99.48,99.48,99.23,99.43,37443.0,96.6998,96.6998,96.4568,96.6512,37443.0
2023-10-30 12:50:00,99.43,99.47,99.33,99.43,32376.0,96.6512,96.6901,96.554,96.6512,32376.0
2023-10-30 13:00:00,99.45,99.88,99.4,99.88,105131.0,96.6707,97.0887,96.6221,97.0887,105131.0
2023-10-30 13:10:00,99.86,100.06,99.86,99.95,60234.0,97.0692,97.2636,97.0692,97.1567,60234.0
2023-10-30 13:20:00,99.99,100.18,99.86,100.16,36613.0,97.1956,97.3803,97.0692,97.3608,36613.0
2023-10-30 13:30:00,100.17,100.34,100.08,100.33,51152.0,97.3705,97.5358,97.2831,97.5261,51152.0
2023-10-30 13:40:00,100.34,100.53,100.33,100.49,75529.0,97.5358,97.7205,97.5261,97.6816,75529.0
2023-10-30 13:50:00,100.47,100.49,100.34,100.45,34986.0,97.6622,97.6816,97.5358,97.6427,34986.0
2023-10-30 14:00:00,100.48,100.64,100.27,100.37,47424.0,97.6719,97.8274,97.4678,97.565,47424.0
2023-10-30 14:10:00,100.39,100.4,100.18,100.28,25846.0,97.5844,97.5941,97.3803,97.4775,25846.0
2023-10-30 14:20:00,100.28,100.28,99.97,100.01,28399.0,97.4775,97.4775,97.1761,97.215,28399.0
2023-10-30 14:30:00,100.02,100.33,100.0,100.3,29110.0,97.2247,97.5261,97.2053,97.4969,29110.0
2023-10-30 14:40:00,100.28,100.58,100.21,100.51,24394.0,97.4775,97.7691,97.4094,97.701,24394.0
2023-10-30 14:50:00,100.52,100.52,100.34,100.43,28448.0,97.7108,97.7108,97.5358,97.6233,28448.0
2023-10-30 15:00:00,100.45,100.71,100.42,100.62,31045.0,97.6427,97.8955,97.6136,97.808,31045.0
2023-10-30 15:10:00,100.63,100.92,100.56,100.92,34009.0,97.8177,98.0996,97.7496,98.0996,34009.0
2023-10-30 15:20:00,100.92,101.02,100.89,101.02,77910.0,98.0996,98.1968,98.0704,98.1968,77910.0
2023-10-30 15:30:00,101.02,101.26,100.92,101.12,180138.0,98.1968,98.4301,98.0996,98.294,180138.0
2023-10-30 15:40:00,101.12,101.13,100.93,101.09,92296.0,98.294,98.3037,98.1093,98.2648,92296.0
2023-10-30 15:50:00,101.1,101.12,100.51,100.55,340453.0,98.2746,98.294,97.701,97.7399,340453.0
2023-10-31 09:30:00,100.88,100.9,99.99,100.1,50222.0,98.0607,98.0801,97.1956,97.3025,50222.0
2023-10-31 09:40:00,100.19,100.48,99.82,100.19,32946.0,97.39,97.6719,97.0303,97.39,32946.0
2023-10-31 09:50:00,100.33,100.48,99.94,100.26,24934.0,97.5261,97.6719,97.147,97.458,24934.0
2023-10-31 10:00:00,100.23,100.35,99.83,100.06,19856.0,97.4289,97.5455,97.04,97.2636,19856.0
2023-10-31 10:10:00,100.08,100.79,100.08,100.61,35071.0,97.2831,97.9732,97.2831,97.7982,35071.0
2023-10-31 10:20:00,100.64,100.84,100.53,100.69,38027.0,97.8274,98.0218,97.7205,97.876,38027.0
2023-10-31 10:30:00,100.71,100.96,100.55,100.7,65913.0,97.8955,98.1385,97.7399,97.8857,65913.0
2023-10-31 10:40:00,100.65,101.21,100.65,101.01,40142.0,97.8371,98.3815,97.8371,98.1871,40142.0
2023-10-31 10:50:00,101.04,101.43,101.04,101.11,46591.0,98.2162,98.5953,98.2162,98.2843,46591.0
2023-10-31 11:00:00,101.1,101.13,100.8,101.02,20795.0,98.2746,98.3037,97.9829,98.1968,20795.0
2023-10-31 11:10:00,101.05,101.25,100.99,101.24,14376.0,98.226,98.4204,98.1676,98.4106,14376.0
2023-10-31 11:20:00,101.21,101.51,101.14,101.39,17765.0,98.3815,98.6731,98.3134,98.5565,17765.0
2023-10-31 11:30:00,101.42,101.59,101.35,101.56,22196.0,98.5856,98.7509,98.5176,98.7217,22196.0
2023-10-31 11:40:00,101.53,101.69,101.39,101.67,36332.0,98.6925,98.8481,98.5565,98.8286,36332.0
2023-10-31 11:50:00,101.69,101.83,101.61,101.75,53855.0,98.8481,98.9842,98.7703,98.9064,53855.0
2023-10-31 12:00:00,101.74,101.81,101.58,101.65,24109.0,98.8967,98.9647,98.7411,98.8092,24109.0
2023-10-31 12:10:00,101.65,101.67,100.99,101.0,23265.0,98.8092,98.8286,98.1676,98.1774,23265.0
2023-10-31 12:20:00,100.98,101.14,100.97,101.08,17379.0,98.1579,98.3134,98.1482,98.2551,17379.0
2023-10-31 12:30:00,101.05,101.3,100.94,101.06,18104.0,98.226,98.469,98.119,98.2357,18104.0
2023-10-31 12:40:00,101.01,101.32,100.99,101.11,24648.0,98.1871,98.4884,98.1676,98.2843,24648.0
2023-10-31 12:50:00,101.11,101.17,101.06,101.11,15428.0,98.2843,98.3426,98.2357,98.2843,15428.0
2023-10-31 13:00:00,101.12,101.28,101.1,101.25,19835.0,98.294,98.4495,98.2746,98.4204,19835.0
2023-10-31 13:10:00,101.25,101.25,100.94,101.14,11197.0,98.4204,98.4204,98.119,98.3134,11197.0
2023-10-31 13:20:00,101.15,101.23,101.02,101.11,17919.0,98.3232,98.4009,98.1968,98.2843,17919.0
2023-10-31 13:30:00,101.16,101.19,101.02,101.07,15054.0,98.3329,98.362,98.1968,98.2454,15054.0
2023-10-31 13:40:00,101.04,101.18,101.02,101.09,11526.0,98.2162,98.3523,98.1968,98.2648,11526.0
2023-10-31 13:50:00,101.08,101.2,101.06,101.18,13170.0,98.2551,98.3718,98.2357,98.3523,13170.0
2023-10-31 14:00:00,101.19,101.25,101.13,101.18,18198.0,98.362,98.4204,98.3037,98.3523,18198.0
2023-10-31 14:10:00,101.16,101.43,101.16,101.17,23495.0,98.3329,98.5953,98.3329,98.3426,23495.0
2023-10-31 14:20:00,101.17,101.19,100.96,100.97,25652.0,98.3426,98.362,98.1385,98.1482,25652.0
2023-10-31 14:30:00,100.98,101.11,100.96,101.04,17922.0,98.1579,98.2843,98.1385,98.2162,17922.0
2023-10-31 14:40:00,101.04,101.33,100.98,101.32,11455.0,98.2162,98.4981,98.1579,98.4884,11455.0
2023-10-31 14:50:00,101.3,101.49,101.17,101.45,16234.0,98.469,98.6537,98.3426,98.6148,16234.0
2023-10-31 15:00:00,101.47,101.59,101.42,101.47,15774.0,98.6342,98.7509,98.5856,98.6342,15774.0
2023-10-31 15:10:00,101.5,101.57,101.44,101.53,24236.0,98.6634,98.7314,98.6051,98.6925,24236.0
2023-10-31 15:20:00,101.55,101.56,101.33,101.34,38253.0,98.712,98.7217,98.4981,98.5078,38253.0
2023-10-31 15:30:00,101.33,101.4,101.17,101.2,46116.0,98.4981,98.5662,98.3426,98.3718,46116.0
2023-10-31 15:40:00,101.2,101.37,101.07,101.34,60664.0,98.3718,98.537,98.2454,98.5078,60664.0
2023-10-31 15:50:00,101.36,101.43,101.2,101.29,234559.0,98.5273,98.5953,98.3718,98.4592,234559.0
2023-11-01 09:30:00,101.65,101.72,100.8,101.45,42570.0,98.8092,98.8772,97.9829,98.6148,42570.0
2023-11-01 09:40:00,101.35,101.35,100.86,101.13,19780.0,98.5176,98.5176,98.0413,98.3037,19780.0
2023-11-01 09:50:00,101.14,101.22,100.93,101.02,18868.0,98.3134,98.3912,98.1093,98.1968,18868.0
2023-11-01 10:00:00,101.09,101.35,100.45,100.7,39868.0,98.2648,98.5176,97.6427,97.8857,39868.0
2023-11-01 10:10:00,100.69,100.81,100.5,100.78,39158.0,97.876,97.9927,97.6913,97.9635,39158.0
2023-11-01 10:20:00,100.82,101.04,100.51,100.77,43828.0,98.0024,98.2162,97.701,97.9538,43828.0
2023-11-01 10:30:00,100.81,101.13,100.64,100.92,30319.0,97.9927,98.3037,97.8274,98.0996,30319.0
2023-11-01 10:40:00,100.97,101.2,100.85,100.89,23081.0,98.1482,98.3718,98.0315,98.0704,23081.0
2023-11-01 10:50:00,100.86,101.13,100.7,101.09,12453.0,98.0413,98.3037,97.8857,98.2648,12453.0
2023-11-01 11:00:00,101.07,101.25,101.06,101.12,18435.0,98.2454,98.4204,98.2357,98.294,18435.0
2023-11-01 11:10:00,101.06,101.06,100.48,100.63,15918.0,98.2357,98.2357,97.6719,97.8177,15918.0
2023-11-01 11:20:00,100.63,100.63,100.27,100.34,21187.0,97.8177,97.8177,97.4678,97.5358,21187.0
2023-11-01 11:30:00,100.33,100.65,100.26,100.6,13513.0,97.5261,97.8371,97.458,97.7885,13513.0
2023-11-01 11:40:00,100.57,100.66,100.52,100.54,14766.0,97.7594,97.8469,97.7108,97.7302,14766.0
2023-11-01 11:50:00,100.53,100.55,100.21,100.21,24102.0,97.7205,97.7399,97.4094,97.4094,24102.0
2023-11-01 12:00:00,100.19,100.32,99.94,100.01,37424.0,97.39,97.5164,97.147,97.215,37424.0
2023-11-01 12:10:00,99.98,100.06,99.79,99.88,21744.0,97.1859,97.2636,97.0012,97.0887,21744.0
2023-11-01 12:20:00,99.88,100.01,99.82,99.84,14795.0,97.0887,97.215,97.0303,97.0498,14795.0
2023-11-01 12:30:00,99.88,99.88,99.53,99.54,18474.0,97.0887,97.0887,96.7484,96.7582,18474.0
2023-11-01 12:40:00,99.55,99.94,99.49,99.81,15198.0,96.7679,97.147,96.7096,97.0206,15198.0
2023-11-01 12:50:00,99.75,99.77,99.58,99.66,21094.0,96.9623,96.9817,96.797,96.8748,21094.0
2023-11-01 13:00:00,99.65,99.69,99.56,99.64,19708.0,96.8651,96.904,96.7776,96.8554,19708.0
2023-11-01 13:10:00,99.65,99.81,99.64,99.75,18621.0,96.8651,97.0206,96.8554,96.9623,18621.0
2023-11-01 13:20:00,99.77,99.79,99.37,99.66,17835.0,96.9817,97.0012,96.5929,96.8748,17835.0
2023-11-01 13:30:00,99.66,99.66,99.52,99.6,12610.0,96.8748,96.8748,96.7387,96.8165,12610.0
2023-11-01 13:40:00,99.6,99.78,99.6,99.73,11199.0,96.8165,96.9914,96.8165,96.9428,11199.0
2023-11-01 13:50:00,99.76,99.92,99.71,99.85,19119.0,96.972,97.1275,96.9234,97.0595,19119.0
2023-11-01 14:00:00,99.87,100.14,99.75,99.84,32024.0,97.0789,97.3414,96.9623,97.0498,32024.0
2023-11-01 14:10:00,99.84,99.91,99.58,99.73,21074.0,97.0498,97.1178,96.797,96.9428,21074.0
2023-11-01 14:20:00,99.77,100.04,99.77,100.01,13428.0,96.9817,97.2442,96.9817,97.215,13428.0
2023-11-01 14:30:00,100.0,100.34,99.96,100.0,23799.0,97.2053,97.5358,97.1664,97.2053,23799.0
2023-11-01 14:40:00,99.97,100.04,99.58,99.77,16058.0,97.1761,97.2442,96.797,96.9817,16058.0
2023-11-01 14:50:00,99.79,100.05,99.65,99.89,26453.0,97.0012,97.2539,96.8651,97.0984,26453.0
2023-11-01 15:00:00,99.92,100.24,99.92,100.15,50340.0,97.1275,97.4386,97.1275,97.3511,50340.0
2023-11-01 15:10:00,100.16,100.51,100.12,100.39,39673.0,97.3608,97.701,97.3219,97.5844,39673.0
2023-11-01 15:20:00,100.39,100.59,100.1,100.18,59976.0,97.5844,97.7788,97.3025,97.3803,59976.0
2023-11-01 15:30:00,100.16,100.28,100.02,100.12,50235.0,97.3608,97.4775,97.2247,97.3219,50235.0
2023-11-01 15:40:00,100.11,100.26,99.91,100.25,56383.0,97.3122,97.458,97.1178,97.4483,56383.0
2023-11-01 15:50:00,100.26,100.39,100.15,100.27,199565.0,97.458,97.5844,97.3511,97.4678,199565.0
2023-11-02 09:30:00,102.0,102.34,101.56,101.98,78245.0,99.1494,99.4799,98.7217,99.13,78245.0
2023-11-02 09:40:00,101.93,102.33,101.38,101.77,48592.0,99.0814,99.4702,98.5467,98.9258,48592.0
2023-11-02 09:50:00,101.73,102.39,101.73,102.39,39205.0,98.8869,99.5285,98.8869,99.5285,39205.0
2023-11-02 10:00:00,102.28,102.64,102.21,102.59,46903.0,99.4216,99.7715,99.3535,99.7229,46903.0
2023-11-02 10:10:00,102.57,102.61,102.08,102.16,37149.0,99.7035,99.7424,99.2272,99.3049,37149.0
2023-11-02 10:20:00,102.19,102.84,102.15,102.8,40826.0,99.3341,99.9659,99.2952,99.927,40826.0
2023-11-02 10:30:00,102.82,103.04,102.76,103.0,45849.0,99.9465,100.1603,99.8882,100.1215,45849.0
2023-11-02 10:40:00,102.96,103.28,102.94,103.26,37725.0,100.0826,100.3936,100.0631,100.3742,37725.0
2023-11-02 10:50:00,103.25,103.31,102.92,103.3,33156.0,100.3645,100.4228,100.0437,100.4131,33156.0
2023-11-02 11:00:00,103.29,103.59,103.21,103.38,38509.0,100.4034,100.695,100.3256,100.4908,38509.0
2023-11-02 11:10:00,103.45,103.55,103.21,103.49,59706.0,100.5589,100.6561,100.3256,100.5978,59706.0
2023-11-02 11:20:00,103.46,103.58,103.43,103.56,31312.0,100.5686,100.6852,100.5394,100.6658,31312.0
2023-11-02 11:30:00,103.53,104.27,103.51,104.25,75853.0,100.6366,101.356,100.6172,101.3365,75853.0
2023-11-02 11:40:00,104.24,104.32,104.06,104.11,47177.0,101.3268,101.4046,101.1518,101.2004,47177.0
2023-11-02 11:50:00,104.15,104.24,104.07,104.07,24387.0,101.2393,101.3268,101.1616,101.1616,24387.0
2023-11-02 12:00:00,104.04,104.08,103.88,103.94,20107.0,101.1324,101.1713,100.9769,101.0352,20107.0
2023-11-02 12:10:00,103.92,104.18,103.85,104.18,16225.0,101.0157,101.2685,100.9477,101.2685,16225.0
2023-11-02 12:20:00,104.15,104.22,103.95,104.0,22851.0,101.2393,101.3074,101.0449,101.0935,22851.0
2023-11-02 12:30:00,104.03,104.18,103.86,103.99,15833.0,101.1227,101.2685,100.9574,101.0838,15833.0
2023-11-02 12:40:00,104.0,104.2,103.94,104.14,25264.0,101.0935,101.2879,101.0352,101.2296,25264.0
2023-11-02 12:50:00,104.15,104.17,103.88,103.89,26721.0,101.2393,101.2588,100.9769,100.9866,26721.0
2023-11-02 13:00:00,103.92,103.94,103.72,103.9,18464.0,101.0157,101.0352,100.8213,100.9963,18464.0
2023-11-02 13:10:00,103.91,104.03,103.81,103.81,18288.0,101.006,101.1227,100.9088,100.9088,18288.0
2023-11-02 13:20:00,103.87,103.87,103.58,103.58,18275.0,100.9671,100.9671,100.6852,100.6852,18275.0
2023-11-02 13:30:00,103.59,103.81,103.58,103.73,25117.0,100.695,100.9088,100.6852,100.8311,25117.0
2023-11-02 13:40:00,103.72,103.97,103.6,103.93,22485.0,100.8213,101.0643,100.7047,101.0255,22485.0
2023-11-02 13:50:00,103.9,104.24,103.9,104.17,43943.0,100.9963,101.3268,100.9963,101.2588,43943.0
2023-11-02 14:00:00,104.17,104.24,104.12,104.14,27735.0,101.2588,101.3268,101.2102,101.2296,27735.0
2023-11-02 14:10:00,104.12,104.14,103.86,104.14,32692.0,101.2102,101.2296,100.9574,101.2296,32692.0
2023-11-02 14:20:00,104.15,104.28,104.06,104.25,26651.0,101.2393,101.3657,101.1518,101.3365,26651.0
2023-11-02 14:30:00,104.26,104.39,104.23,104.34,36933.0,101.3462,101.4726,101.3171,101.424,36933.0
2023-11-02 14:40:00,104.34,104.38,104.21,104.23,22607.0,101.424,101.4629,101.2976,101.3171,22607.0
2023-11-02 14:50:00,104.25,104.45,104.22,104.36,24277.0,101.3365,101.5309,101.3074,101.4434,24277.0
2023-11-02 15:00:00,104.38,104.58,104.34,104.5,32958.0,101.4629,101.6573,101.424,101.5795,32958.0
2023-11-02 15:10:00,104.5,104.54,104.39,104.48,41557.0,101.5795,101.6184,101.4726,101.5601,41557.0
2023-11-02 15:20:00,104.46,104.51,104.4,104.46,43945.0,101.5407,101.5893,101.4823,101.5407,43945.0
2023-11-02 15:30:00,104.46,104.72,104.42,104.72,62968.0,101.5407,101.7934,101.5018,101.7934,62968.0
2023-11-02 15:40:00,104.73,104.87,104.63,104.83,82866.0,101.8031,101.9392,101.7059,101.9003,82866.0
2023-11-02 15:50:00,104.84,104.93,104.64,104.65,277851.0,101.91,101.9975,101.7156,101.7253,277851.0
2023-11-03 09:30:00,105.87,107.33,105.86,107.33,96340.0,102.9112,104.3304,102.9015,104.3304,96340.0
2023-11-03 09:40:00,107.45,108.03,107.12,107.49,86332.0,104.4471,105.0109,104.1263,104.486,86332.0
2023-11-03 09:50:00,107.49,108.05,107.27,107.9,91340.0,104.486,105.0303,104.2721,104.8845,91340.0
2023-11-03 10:00:00,107.93,108.13,107.5,107.5,55267.0,104.9137,105.1081,104.4957,104.4957,55267.0
2023-11-03 10:10:00,107.53,107.73,107.29,107.46,38031.0,104.5249,104.7193,104.2916,104.4568,38031.0
2023-11-03 10:20:00,107.46,107.53,106.82,106.92,32259.0,104.4568,104.5249,103.8347,103.9319,32259.0
2023-11-03 10:30:00,106.89,106.92,106.58,106.79,41588.0,103.9027,103.9319,103.6014,103.8055,41588.0
2023-11-03 10:40:00,106.8,106.99,106.6,106.98,29593.0,103.8153,103.9999,103.6208,103.9902,29593.0
2023-11-03 10:50:00,107.0,107.03,106.7,107.01,27874.0,104.0097,104.0388,103.7181,104.0194,27874.0
2023-11-03 11:00:00,107.03,107.13,106.64,106.77,161595.0,104.0388,104.136,103.6597,103.7861,161595.0
2023-11-03 11:10:00,106.75,106.76,106.51,106.55,36677.0,103.7667,103.7764,103.5334,103.5722,36677.0
2023-11-03 11:20:00,106.58,107.0,106.05,106.71,446893.0,103.6014,104.0097,103.0862,103.7278,446893.0
2023-11-03 11:30:00,106.73,107.12,106.7,107.08,25703.0,103.7472,104.1263,103.7181,104.0874,25703.0
2023-11-03 11:40:00,107.04,107.2,106.91,106.97,25344.0,104.0486,104.2041,103.9222,103.9805,25344.0
2023-11-03 11:50:00,107.0,107.27,106.98,107.24,12103.0,104.0097,104.2721,103.9902,104.243,12103.0
2023-11-03 12:00:00,107.26,107.29,106.86,107.03,16647.0,104.2624,104.2916,103.8736,104.0388,16647.0
2023-11-03 12:10:00,106.99,107.17,106.95,107.17,15202.0,103.9999,104.1749,103.9611,104.1749,15202.0
2023-11-03 12:20:00,107.17,107.2,106.95,106.99,11694.0,104.1749,104.2041,103.9611,103.9999,11694.0
2023-11-03 12:30:00,107.01,107.19,106.96,107.09,16004.0,104.0194,104.1944,103.9708,104.0972,16004.0
2023-11-03 12:40:00,107.09,107.1,106.96,107.02,16524.0,104.0972,104.1069,103.9708,104.0291,16524.0
2023-11-03 12:50:00,107.02,107.26,107.02,107.26,13554.0,104.0291,104.2624,104.0291,104.2624,13554.0
2023-11-03 13:00:00,107.26,107.4,107.21,107.34,19950.0,104.2624,104.3985,104.2138,104.3402,19950.0
2023-11-03 13:10:00,107.34,107.42,107.31,107.36,19668.0,104.3402,104.4179,104.311,104.3596,19668.0
2023-11-03 13:20:00,107.39,107.41,107.26,107.32,17576.0,104.3888,104.4082,104.2624,104.3207,17576.0
2023-11-03 13:30:00,107.35,107.63,107.29,107.35,28199.0,104.3499,104.6221,104.2916,104.3499,28199.0
2023-11-03 13:40:00,107.36,107.36,107.15,107.31,12174.0,104.3596,104.3596,104.1555,104.311,12174.0
2023-11-03 13:50:00,107.33,107.37,107.2,107.28,23528.0,104.3304,104.3693,104.2041,104.2818,23528.0
2023-11-03 14:00:00,107.31,107.36,107.09,107.22,20879.0,104.311,104.3596,104.0972,104.2235,20879.0
2023-11-03 14:10:00,107.22,107.24,107.12,107.18,17865.0,104.2235,104.243,104.1263,104.1846,17865.0
2023-11-03 14:20:00,107.19,107.23,107.07,107.21,21908.0,104.1944,104.2332,104.0777,104.2138,21908.0
2023-11-03 14:30:00,107.22,107.37,107.2,107.34,27432.0,104.2235,104.3693,104.2041,104.3402,27432.0
2023-11-03 14:40:00,107.35,107.42,107.28,107.41,19793.0,104.3499,104.4179,104.2818,104.4082,19793.0
2023-11-03 14:50:00,107.4,107.55,107.38,107.5,25455.0,104.3985,104.5443,104.379,104.4957,25455.0
2023-11-03 15:00:00,107.5,107.5,107.03,107.08,59278.0,104.4957,104.4957,104.0388,104.0874,59278.0
2023-11-03 15:10:00,107.1,107.17,106.94,107.02,57731.0,104.1069,104.1749,103.9513,104.0291,57731.0
2023-11-03 15:20:00,107.03,107.07,106.85,106.92,52309.0,104.0388,104.0777,103.8639,103.9319,52309.0
2023-11-03 15:30:00,106.92,106.92,106.6,106.67,113756.0,103.9319,103.9319,103.6208,103.6889,113756.0
2023-11-03 15:40:00,106.67,106.73,106.33,106.39,102413.0,103.6889,103.7472,103.3584,103.4167,102413.0
2023-11-03 15:50:00,106.39,106.47,106.31,106.32,238626.0,103.4167,103.4945,103.339,103.3487,238626.0
2023-11-06 09:30:00,106.1,106.92,105.75,106.66,47327.0,103.1348,103.9319,102.7946,103.6792,47327.0
2023-11-06 09:40:00,106.51,106.79,105.91,106.47,27671.0,103.5334,103.8055,102.9501,103.4945,27671.0
2023-11-06 09:50:00,106.45,106.46,106.08,106.25,28335.0,103.475,103.4848,103.1154,103.2806,28335.0
2023-11-06 10:00:00,106.26,106.3,105.86,105.88,21666.0,103.2903,103.3292,102.9015,102.921,21666.0
2023-11-06 10:10:00,105.89,105.89,105.42,105.55,25552.0,102.9307,102.9307,102.4738,102.6002,25552.0
2023-11-06 10:20:00,105.55,105.69,105.25,105.28,31010.0,102.6002,102.7363,102.3086,102.3377,31010.0
2023-11-06 10:30:00,105.27,105.31,105.07,105.26,42387.0,102.328,102.3669,102.1336,102.3183,42387.0
2023-11-06 10:40:00,105.27,105.44,105.08,105.14,30735.0,102.328,102.4933,102.1433,102.2016,30735.0
2023-11-06 10:50:00,105.11,105.56,105.11,105.54,19598.0,102.1725,102.6099,102.1725,102.5905,19598.0
2023-11-06 11:00:00,105.56,105.83,105.49,105.83,24070.0,102.6099,102.8724,102.5419,102.8724,24070.0
2023-11-06 11:10:00,105.81,105.86,105.56,105.7,18393.0,102.8529,102.9015,102.6099,102.746,18393.0
2023-11-06 11:20:00,105.7,105.75,105.55,105.55,17698.0,102.746,102.7946,102.6002,102.6002,17698.0
2023-11-06 11:30:00,105.55,105.55,105.28,105.3,27159.0,102.6002,102.6002,102.3377,102.3572,27159.0
2023-11-06 11:40:00,105.29,105.35,105.21,105.31,23502.0,102.3475,102.4058,102.2697,102.3669,23502.0
2023-11-06 11:50:00,105.31,105.39,105.15,105.37,26421.0,102.3669,102.4447,102.2114,102.4252,26421.0
2023-11-06 12:00:00,105.48,105.5,105.26,105.3,15523.0,102.5321,102.5516,102.3183,102.3572,15523.0
2023-11-06 12:10:00,105.3,105.33,105.15,105.26,13605.0,102.3572,102.3863,102.2114,102.3183,13605.0
2023-11-06 12:20:00,105.26,105.27,104.94,105.07,23584.0,102.3183,102.328,102.0072,102.1336,23584.0
2023-11-06 12:30:00,105.04,105.37,105.02,105.35,25729.0,102.1044,102.4252,102.085,102.4058,25729.0
2023-11-06 12:40:00,105.36,105.39,105.17,105.21,19312.0,102.4155,102.4447,102.2308,102.2697,19312.0
2023-11-06 12:50:00,105.19,105.2,105.02,105.07,19322.0,102.2503,102.26,102.085,102.1336,19322.0
2023-11-06 13:00:00,105.08,105.09,104.84,104.91,16254.0,102.1433,102.153,101.91,101.9781,16254.0
2023-11-06 13:10:00,104.88,104.93,104.74,104.78,14950.0,101.9489,101.9975,101.8128,101.8517,14950.0
2023-11-06 13:20:00,104.76,105.22,104.65,105.18,22511.0,101.8323,102.2794,101.7253,102.2405,22511.0
2023-11-06 13:30:00,105.15,105.17,104.98,105.07,17823.0,102.2114,102.2308,102.0461,102.1336,17823.0
2023-11-06 13:40:00,105.05,105.13,104.91,104.93,14270.0,102.1142,102.1919,101.9781,101.9975,14270.0
2023-11-06 13:50:00,104.92,104.92,104.69,104.82,17635.0,101.9878,101.9878,101.7642,101.8906,17635.0
2023-11-06 14:00:00,104.83,104.97,104.73,104.75,29845.0,101.9003,102.0364,101.8031,101.8225,29845.0
2023-11-06 14:10:00,104.71,104.78,104.64,104.69,26383.0,101.7837,101.8517,101.7156,101.7642,26383.0
2023-11-06 14:20:00,104.69,105.01,104.64,104.98,19912.0,101.7642,102.0753,101.7156,102.0461,19912.0
2023-11-06 14:30:00,105.01,105.09,104.95,104.98,22038.0,102.0753,102.153,102.017,102.0461,22038.0
2023-11-06 14:40:00,105.0,105.03,104.87,104.88,47000.0,102.0656,102.0947,101.9392,101.9489,47000.0
2023-11-06 14:50:00,104.88,105.12,104.88,105.11,23331.0,101.9489,102.1822,101.9489,102.1725,23331.0
2023-11-06 15:00:00,105.11,105.21,104.95,104.95,37110.0,102.1725,102.2697,102.017,102.017,37110.0
2023-11-06 15:10:00,104.98,105.06,104.83,104.87,69296.0,102.0461,102.1239,101.9003,101.9392,69296.0
2023-11-06 15:20:00,104.87,104.96,104.77,104.94,56080.0,101.9392,102.0267,101.842,102.0072,56080.0
2023-11-06 15:30:00,104.94,105.27,104.91,105.19,40480.0,102.0072,102.328,101.9781,102.2503,40480.0
2023-11-06 15:40:00,105.19,105.28,105.07,105.27,58389.0,102.2503,102.3377,102.1336,102.328,58389.0
2023-11-06 15:50:00,105.28,105.51,105.23,105.48,170311.0,102.3377,102.5613,102.2891,102.5321,170311.0
2023-11-07 09:30:00,104.84,105.13,104.57,104.79,35563.0,101.91,102.1919,101.6476,101.8614,35563.0
2023-11-07 09:40:00,104.79,105.13,104.44,105.05,27615.0,101.8614,102.1919,101.5212,102.1142,27615.0
2023-11-07 09:50:00,105.0,105.48,104.99,105.39,19796.0,102.0656,102.5321,102.0558,102.4447,19796.0
2023-11-07 10:00:00,105.47,105.64,105.25,105.5,20853.0,102.5224,102.6877,102.3086,102.5516,20853.0
2023-11-07 10:10:00,105.51,105.59,105.14,105.34,26751.0,102.5613,102.6391,102.2016,102.3961,26751.0
2023-11-07 10:20:00,105.34,105.37,105.06,105.29,18370.0,102.3961,102.4252,102.1239,102.3475,18370.0
2023-11-07 10:30:00,105.28,105.5,105.17,105.4,25288.0,102.3377,102.5516,102.2308,102.4544,25288.0
2023-11-07 10:40:00,105.42,105.68,105.39,105.55,16821.0,102.4738,102.7266,102.4447,102.6002,16821.0
2023-11-07 10:50:00,105.56,105.64,105.32,105.38,24197.0,102.6099,102.6877,102.3766,102.4349,24197.0
2023-11-07 11:00:00,105.43,105.59,105.22,105.23,24525.0,102.4835,102.6391,102.2794,102.2891,24525.0
2023-11-07 11:10:00,105.24,105.61,105.21,105.51,43616.0,102.2989,102.6585,102.2697,102.5613,43616.0
2023-11-07 11:20:00,105.48,105.59,105.27,105.31,22227.0,102.5321,102.6391,102.328,102.3669,22227.0
2023-11-07 11:30:00,105.3,105.46,105.28,105.37,20743.0,102.3572,102.5127,102.3377,102.4252,20743.0
2023-11-07 11:40:00,105.4,105.52,105.26,105.26,23300.0,102.4544,102.571,102.3183,102.3183,23300.0
2023-11-07 11:50:00,105.25,105.42,105.25,105.42,17450.0,102.3086,102.4738,102.3086,102.4738,17450.0
2023-11-07 12:00:00,105.42,105.55,105.37,105.5,51191.0,102.4738,102.6002,102.4252,102.5516,51191.0
2023-11-07 12:10:00,105.52,105.61,105.41,105.53,26452.0,102.571,102.6585,102.4641,102.5808,26452.0
2023-11-07 12:20:00,105.53,105.74,105.43,105.73,35586.0,102.5808,102.7849,102.4835,102.7752,35586.0
2023-11-07 12:30:00,105.69,105.69,105.36,105.36,51569.0,102.7363,102.7363,102.4155,102.4155,51569.0
2023-11-07 12:40:00,105.35,105.43,105.22,105.24,20233.0,102.4058,102.4835,102.2794,102.2989,20233.0
2023-11-07 12:50:00,105.28,105.42,105.17,105.42,20415.0,102.3377,102.4738,102.2308,102.4738,20415.0
2023-11-07 13:00:00,105.4,105.53,105.27,105.52,17137.0,102.4544,102.5808,102.328,102.571,17137.0
2023-11-07 13:10:00,105.48,105.54,105.22,105.25,10916.0,102.5321,102.5905,102.2794,102.3086,10916.0
2023-11-07 13:20:00,105.22,105.22,105.04,105.07,8942.0,102.2794,102.2794,102.1044,102.1336,8942.0
2023-11-07 13:30:00,105.09,105.15,105.03,105.13,15435.0,102.153,102.2114,102.0947,102.1919,15435.0
2023-11-07 13:40:00,105.02,105.18,105.01,105.12,13845.0,102.085,102.2405,102.0753,102.1822,13845.0
2023-11-07 13:50:00,105.11,105.22,104.96,105.05,13485.0,102.1725,102.2794,102.0267,102.1142,13485.0
2023-11-07 14:00:00,105.06,105.16,105.04,105.04,11502.0,102.1239,102.2211,102.1044,102.1044,11502.0
2023-11-07 14:10:00,105.09,105.14,105.01,105.06,17479.0,102.153,102.2016,102.0753,102.1239,17479.0
2023-11-07 14:20:00,105.05,105.19,105.03,105.09,13416.0,102.1142,102.2503,102.0947,102.153,13416.0
2023-11-07 14:30:00,105.11,105.11,104.93,104.93,12972.0,102.1725,102.1725,101.9975,101.9975,12972.0
2023-11-07 14:40:00,104.91,104.99,104.84,104.93,13994.0,101.9781,102.0558,101.91,101.9975,13994.0
2023-11-07 14:50:00,104.93,105.03,104.93,105.01,9735.0,101.9975,102.0947,101.9975,102.0753,9735.0
2023-11-07 15:00:00,105.01,105.31,105.01,105.21,18105.0,102.0753,102.3669,102.0753,102.2697,18105.0
2023-11-07 15:10:00,105.21,105.27,105.17,105.21,18384.0,102.2697,102.328,102.2308,102.2697,18384.0
2023-11-07 15:20:00,105.2,105.35,105.14,105.25,23607.0,102.26,102.4058,102.2016,102.3086,23607.0
2023-11-07 15:30:00,105.22,105.31,105.19,105.25,23742.0,102.2794,102.3669,102.2503,102.3086,23742.0
2023-11-07 15:40:00,105.26,105.3,105.09,105.25,35158.0,102.3183,102.3572,102.153,102.3086,35158.0
2023-11-07 15:50:00,105.24,105.24,104.91,105.01,130415.0,102.2989,102.2989,101.9781,102.0753,130415.0
2023-11-08 09:30:00,105.0,105.0,104.38,104.72,31754.0,102.0656,102.0656,101.4629,101.7934,31754.0
2023-11-08 09:40:00,104.73,105.36,104.73,104.9,25685.0,101.8031,102.4155,101.8031,101.9684,25685.0
2023-11-08 09:50:00,104.91,105.29,104.81,104.91,17393.0,101.9781,102.3475,101.8809,101.9781,17393.0
2023-11-08 10:00:00,104.96,105.04,104.51,104.92,23813.0,102.0267,102.1044,101.5893,101.9878,23813.0
2023-11-08 10:10:00,104.95,105.0,104.6,104.64,26541.0,102.017,102.0656,101.6767,101.7156,26541.0
2023-11-08 10:20:00,104.6,104.68,104.32,104.68,21337.0,101.6767,101.7545,101.4046,101.7545,21337.0
2023-11-08 10:30:00,104.68,104.83,104.56,104.63,15314.0,101.7545,101.9003,101.6379,101.7059,15314.0
2023-11-08 10:40:00,104.59,104.78,104.47,104.59,13621.0,101.667,101.8517,101.5504,101.667,13621.0
2023-11-08 10:50:00,104.57,104.67,104.5,104.52,11710.0,101.6476,101.7448,101.5795,101.599,11710.0
2023-11-08 11:00:00,104.55,104.84,104.52,104.73,25181.0,101.6281,101.91,101.599,101.8031,25181.0
2023-11-08 11:10:00,104.74,105.05,104.74,105.01,55958.0,101.8128,102.1142,101.8128,102.0753,55958.0
2023-11-08 11:20:00,105.03,105.15,104.86,104.9,23674.0,102.0947,102.2114,101.9295,101.9684,23674.0
2023-11-08 11:30:00,104.9,105.05,104.76,104.76,28023.0,101.9684,102.1142,101.8323,101.8323,28023.0
2023-11-08 11:40:00,104.76,105.06,104.75,105.0,17865.0,101.8323,102.1239,101.8225,102.0656,17865.0
2023-11-08 11:50:00,104.97,105.0,104.68,104.73,14796.0,102.0364,102.0656,101.7545,101.8031,14796.0
2023-11-08 12:00:00,104.72,104.86,104.58,104.71,18878.0,101.7934,101.9295,101.6573,101.7837,18878.0
2023-11-08 12:10:00,104.71,104.91,104.69,104.76,15150.0,101.7837,101.9781,101.7642,101.8323,15150.0
2023-11-08 12:20:00,104.75,104.84,104.66,104.84,13813.0,101.8225,101.91,101.7351,101.91,13813.0
2023-11-08 12:30:00,104.82,104.82,104.67,104.75,10452.0,101.8906,101.8906,101.7448,101.8225,10452.0
2023-11-08 12:40:00,104.75,104.95,104.67,104.93,15658.0,101.8225,102.017,101.7448,101.9975,15658.0
2023-11-08 12:50:00,104.92,104.93,104.83,104.92,13142.0,101.9878,101.9975,101.9003,101.9878,13142.0
2023-11-08 13:00:00,104.91,105.19,104.82,105.16,24820.0,101.9781,102.2503,101.8906,102.2211,24820.0
2023-11-08 13:10:00,105.15,105.21,105.0,105.19,47693.0,102.2114,102.2697,102.0656,102.2503,47693.0
2023-11-08 13:20:00,105.2,105.45,105.18,105.43,29295.0,102.26,102.503,102.2405,102.4835,29295.0
2023-11-08 13:30:00,105.45,105.62,105.45,105.6,16727.0,102.503,102.6682,102.503,102.6488,16727.0
2023-11-08 13:40:00,105.61,105.71,105.55,105.55,27569.0,102.6585,102.7557,102.6002,102.6002,27569.0
2023-11-08 13:50:00,105.58,105.63,105.48,105.59,15477.0,102.6294,102.678,102.5321,102.6391,15477.0
2023-11-08 14:00:00,105.59,105.85,105.58,105.81,30697.0,102.6391,102.8918,102.6294,102.8529,30697.0
2023-11-08 14:10:00,105.8,105.8,105.65,105.69,22725.0,102.8432,102.8432,102.6974,102.7363,22725.0
2023-11-08 14:20:00,105.65,105.68,105.52,105.56,8290.0,102.6974,102.7266,102.571,102.6099,8290.0
2023-11-08 14:30:00,105.55,105.68,105.42,105.47,18664.0,102.6002,102.7266,102.4738,102.5224,18664.0
2023-11-08 14:40:00,105.49,105.49,105.31,105.36,9711.0,102.5419,102.5419,102.3669,102.4155,9711.0
2023-11-08 14:50:00,105.35,105.48,105.21,105.29,27253.0,102.4058,102.5321,102.2697,102.3475,27253.0
2023-11-08 15:00:00,105.29,105.42,105.25,105.34,21179.0,102.3475,102.4738,102.3086,102.3961,21179.0
2023-11-08 15:10:00,105.37,105.49,105.19,105.41,26692.0,102.4252,102.5419,102.2503,102.4641,26692.0
2023-11-08 15:20:00,105.39,105.47,105.38,105.42,19989.0,102.4447,102.5224,102.4349,102.4738,19989.0
2023-11-08 15:30:00,105.4,105.4,105.27,105.38,25450.0,102.4544,102.4544,102.328,102.4349,25450.0
2023-11-08 15:40:00,105.38,105.53,105.28,105.29,35916.0,102.4349,102.5808,102.3377,102.3475,35916.0
2023-11-08 15:50:00,105.31,105.32,105.01,105.1,133442.0,102.3669,102.3766,102.0753,102.1628,133442.0
2023-11-09 09:30:00,105.76,105.99,105.46,105.56,27591.0,102.8043,103.0279,102.5127,102.6099,27591.0
2023-11-09 09:40:00,105.43,105.86,105.31,105.54,15708.0,102.4835,102.9015,102.3669,102.5905,15708.0
2023-11-09 09:50:00,105.51,105.72,105.49,105.65,14522.0,102.5613,102.7654,102.5419,102.6974,14522.0
2023-11-09 10:00:00,105.69,105.71,105.07,105.34,19833.0,102.7363,102.7557,102.1336,102.3961,19833.0
2023-11-09 10:10:00,105.35,105.51,105.3,105.32,7460.0,102.4058,102.5613,102.3572,102.3766,7460.0
2023-11-09 10:20:00,105.27,105.38,105.15,105.33,11081.0,102.328,102.4349,102.2114,102.3863,11081.0
2023-11-09 10:30:00,105.35,105.44,105.07,105.18,16485.0,102.4058,102.4933,102.1336,102.2405,16485.0
2023-11-09 10:40:00,105.14,105.32,105.01,105.27,8266.0,102.2016,102.3766,102.0753,102.328,8266.0
2023-11-09 10:50:00,105.25,105.62,105.25,105.58,17348.0,102.3086,102.6682,102.3086,102.6294,17348.0
2023-11-09 11:00:00,105.57,105.71,105.42,105.6,31793.0,102.6196,102.7557,102.4738,102.6488,31793.0
2023-11-09 11:10:00,105.62,105.82,105.54,105.6,11978.0,102.6682,102.8626,102.5905,102.6488,11978.0
2023-11-09 11:20:00,105.59,105.63,105.45,105.49,13801.0,102.6391,102.678,102.503,102.5419,13801.0
2023-11-09 11:30:00,105.5,105.59,105.32,105.45,14619.0,102.5516,102.6391,102.3766,102.503,14619.0
2023-11-09 11:40:00,105.45,105.83,105.45,105.77,18262.0,102.503,102.8724,102.503,102.814,18262.0
2023-11-09 11:50:00,105.75,105.83,105.52,105.64,12925.0,102.7946,102.8724,102.571,102.6877,12925.0
2023-11-09 12:00:00,105.6,105.79,105.56,105.75,8498.0,102.6488,102.8335,102.6099,102.7946,8498.0
2023-11-09 12:10:00,105.73,105.75,105.61,105.69,7252.0,102.7752,102.7946,102.6585,102.7363,7252.0
2023-11-09 12:20:00,105.69,105.73,105.61,105.67,10766.0,102.7363,102.7752,102.6585,102.7168,10766.0
2023-11-09 12:30:00,105.64,105.77,105.63,105.7,16408.0,102.6877,102.814,102.678,102.746,16408.0
2023-11-09 12:40:00,105.72,106.02,105.72,105.93,16583.0,102.7654,103.0571,102.7654,102.9696,16583.0
2023-11-09 12:50:00,105.93,106.02,105.86,105.91,6511.0,102.9696,103.0571,102.9015,102.9501,6511.0
2023-11-09 13:00:00,105.88,105.88,104.99,105.02,44956.0,102.921,102.921,102.0558,102.085,44956.0
2023-11-09 13:10:00,105.08,105.59,105.03,105.18,24072.0,102.1433,102.6391,102.0947,102.2405,24072.0
2023-11-09 13:20:00,105.16,105.21,105.02,105.11,26179.0,102.2211,102.2697,102.085,102.1725,26179.0
2023-11-09 13:30:00,105.08,105.08,104.77,104.84,14071.0,102.1433,102.1433,101.842,101.91,14071.0
2023-11-09 13:40:00,104.82,104.82,104.58,104.7,30236.0,101.8906,101.8906,101.6573,101.7739,30236.0
2023-11-09 13:50:00,104.69,104.81,104.61,104.68,11111.0,101.7642,101.8809,101.6865,101.7545,11111.0
2023-11-09 14:00:00,104.68,104.68,104.25,104.39,50348.0,101.7545,101.7545,101.3365,101.4726,50348.0
2023-11-09 14:10:00,104.37,104.37,104.05,104.1,23405.0,101.4532,101.4532,101.1421,101.1907,23405.0
2023-11-09 14:20:00,104.12,104.37,103.99,104.23,30077.0,101.2102,101.4532,101.0838,101.3171,30077.0
2023-11-09 14:30:00,104.22,104.55,104.14,104.3,22678.0,101.3074,101.6281,101.2296,101.3851,22678.0
2023-11-09 14:40:00,104.29,104.29,104.11,104.21,18169.0,101.3754,101.3754,101.2004,101.2976,18169.0
2023-11-09 14:50:00,104.19,104.19,104.06,104.12,15971.0,101.2782,101.2782,101.1518,101.2102,15971.0
2023-11-09 15:00:00,104.12,104.36,104.02,104.35,22357.0,101.2102,101.4434,101.113,101.4337,22357.0
2023-11-09 15:10:00,104.36,104.4,104.19,104.31,16930.0,101.4434,101.4823,101.2782,101.3948,16930.0
2023-11-09 15:20:00,104.33,104.33,104.07,104.16,20288.0,101.4143,101.4143,101.1616,101.249,20288.0
2023-11-09 15:30:00,104.18,104.23,104.07,104.11,28918.0,101.2685,101.3171,101.1616,101.2004,28918.0
2023-11-09 15:40:00,104.11,104.28,104.06,104.25,32610.0,101.2004,101.3657,101.1518,101.3365,32610.0
2023-11-09 15:50:00,104.32,104.53,104.28,104.47,131091.0,101.4046,101.6087,101.3657,101.5504,131091.0
2023-11-10 09:30:00,104.0,104.01,103.02,103.54,67178.0,101.6735,101.6833,100.7154,101.2238,67178.0
2023-11-10 09:40:00,103.58,104.07,103.29,103.87,71035.0,101.2629,101.7419,100.9794,101.5464,71035.0
2023-11-10 09:50:00,103.92,103.92,103.54,103.86,16748.0,101.5953,101.5953,101.2238,101.5366,16748.0
2023-11-10 10:00:00,103.77,103.77,103.28,103.3,32830.0,101.4487,101.4487,100.9696,100.9892,32830.0
2023-11-10 10:10:00,103.29,103.58,103.07,103.14,36818.0,100.9794,101.2629,100.7643,100.8327,36818.0
2023-11-10 10:20:00,103.15,103.33,102.96,103.17,19708.0,100.8425,101.0185,100.6568,100.8621,19708.0
2023-11-10 10:30:00,103.12,103.17,102.77,102.77,19360.0,100.8132,100.8621,100.471,100.471,19360.0
2023-11-10 10:40:00,102.76,103.12,102.63,103.0,24871.0,100.4612,100.8132,100.3342,100.6959,24871.0
2023-11-10 10:50:00,103.0,103.22,102.81,103.05,29321.0,100.6959,100.911,100.5101,100.7448,29321.0
2023-11-10 11:00:00,103.15,103.36,102.99,103.12,19773.0,100.8425,101.0478,100.6861,100.8132,19773.0
2023-11-10 11:10:00,103.17,103.28,103.07,103.19,15608.0,100.8621,100.9696,100.7643,100.8816,15608.0
2023-11-10 11:20:00,103.17,103.2,103.01,103.06,13623.0,100.8621,100.8914,100.7057,100.7545,13623.0
2023-11-10 11:30:00,103.06,103.07,102.88,102.92,16035.0,100.7545,100.7643,100.5786,100.6177,16035.0
2023-11-10 11:40:00,102.93,103.1,102.9,102.95,11123.0,100.6274,100.7936,100.5981,100.647,11123.0
2023-11-10 11:50:00,102.93,103.16,102.92,103.16,8314.0,100.6274,100.8523,100.6177,100.8523,8314.0
2023-11-10 12:00:00,103.16,103.52,103.14,103.46,15671.0,100.8523,101.2042,100.8327,101.1456,15671.0
2023-11-10 12:10:00,103.47,103.49,103.32,103.38,9418.0,101.1554,101.1749,101.0087,101.0674,9418.0
2023-11-10 12:20:00,103.37,103.41,103.26,103.33,15773.0,101.0576,101.0967,100.9501,101.0185,15773.0
2023-11-10 12:30:00,103.33,103.82,103.31,103.75,36983.0,101.0185,101.4975,100.9989,101.4291,36983.0
2023-11-10 12:40:00,103.78,103.78,103.41,103.46,38510.0,101.4584,101.4584,101.0967,101.1456,38510.0
2023-11-10 12:50:00,103.48,103.65,103.45,103.51,30726.0,101.1651,101.3313,101.1358,101.1945,30726.0
2023-11-10 13:00:00,103.48,103.54,103.35,103.53,14854.0,101.1651,101.2238,101.038,101.214,14854.0
2023-11-10 13:10:00,103.51,103.53,103.38,103.5,12778.0,101.1945,101.214,101.0674,101.1847,12778.0
2023-11-10 13:20:00,103.52,103.95,103.52,103.94,27352.0,101.2042,101.6246,101.2042,101.6148,27352.0
2023-11-10 13:30:00,103.97,104.11,103.95,104.09,528188.0,101.6442,101.781,101.6246,101.7615,528188.0
2023-11-10 13:40:00,104.12,104.19,104.0,104.05,12747.0,101.7908,101.8593,101.6735,101.7224,12747.0
2023-11-10 13:50:00,104.01,104.07,103.93,104.06,9626.0,101.6833,101.7419,101.6051,101.7322,9626.0
2023-11-10 14:00:00,104.06,104.1,103.84,103.97,13321.0,101.7322,101.7713,101.5171,101.6442,13321.0
2023-11-10 14:10:00,103.99,104.12,103.96,104.04,11618.0,101.6637,101.7908,101.6344,101.7126,11618.0
2023-11-10 14:20:00,104.05,104.16,103.99,104.15,69502.0,101.7224,101.8299,101.6637,101.8202,69502.0
2023-11-10 14:30:00,104.18,104.19,103.89,103.98,23125.0,101.8495,101.8593,101.566,101.654,23125.0
2023-11-10 14:40:00,104.02,104.04,103.91,103.93,18200.0,101.6931,101.7126,101.5855,101.6051,18200.0
2023-11-10 14:50:00,103.94,104.04,103.88,103.96,19411.0,101.6148,101.7126,101.5562,101.6344,19411.0
2023-11-10 15:00:00,103.98,104.26,103.97,104.23,19927.0,101.654,101.9277,101.6442,101.8984,19927.0
2023-11-10 15:10:00,104.23,104.31,104.11,104.3,19416.0,101.8984,101.9766,101.781,101.9668,19416.0
2023-11-10 15:20:00,104.34,104.35,104.21,104.34,18496.0,102.0059,102.0157,101.8788,102.0059,18496.0
2023-11-10 15:30:00,104.35,104.41,104.27,104.29,15045.0,102.0157,102.0743,101.9375,101.957,15045.0
2023-11-10 15:40:00,104.3,104.58,104.29,104.54,81910.0,101.9668,102.2405,101.957,102.2014,81910.0
2023-11-10 15:50:00,104.49,104.63,104.46,104.61,124646.0,102.1525,102.2894,102.1232,102.2699,124646.0
2023-11-13 09:30:00,104.04,104.68,103.79,104.57,39693.0,101.7126,102.3383,101.4682,102.2308,39693.0
2023-11-13 09:40:00,104.45,104.95,104.45,104.73,14882.0,102.1134,102.6023,102.1134,102.3872,14882.0
2023-11-13 09:50:00,104.75,104.91,104.5,104.86,21127.0,102.4067,102.5631,102.1623,102.5143,21127.0
2023-11-13 10:00:00,104.76,105.16,104.56,104.85,47773.0,102.4165,102.8076,102.221,102.5045,47773.0
2023-11-13 10:10:00,104.84,105.4,104.76,105.29,30842.0,102.4947,103.0422,102.4165,102.9346,30842.0
2023-11-13 10:20:00,105.29,105.37,104.98,105.29,36573.0,102.9346,103.0129,102.6316,102.9346,36573.0
2023-11-13 10:30:00,105.25,105.58,105.19,105.48,60741.0,102.8955,103.2182,102.8369,103.1204,60741.0
2023-11-13 10:40:00,105.42,105.85,105.4,105.85,67509.0,103.0617,103.4821,103.0422,103.4821,67509.0
2023-11-13 10:50:00,105.87,105.87,105.56,105.66,23561.0,103.5017,103.5017,103.1986,103.2964,23561.0
2023-11-13 11:00:00,105.67,105.85,105.63,105.67,30788.0,103.3061,103.4821,103.267,103.3061,30788.0
2023-11-13 11:10:00,105.65,105.84,105.65,105.78,40318.0,103.2866,103.4723,103.2866,103.4137,40318.0
2023-11-13 11:20:00,105.78,105.86,105.62,105.76,23863.0,103.4137,103.4919,103.2573,103.3941,23863.0
2023-11-13 11:30:00,105.75,106.06,105.55,105.76,106355.0,103.3844,103.6874,103.1888,103.3941,106355.0
2023-11-13 11:40:00,105.68,106.06,105.65,105.89,33837.0,103.3159,103.6874,103.2866,103.5212,33837.0
2023-11-13 11:50:00,105.89,105.95,105.73,105.73,45242.0,103.5212,103.5799,103.3648,103.3648,45242.0
2023-11-13 12:00:00,105.75,105.79,105.49,105.56,28265.0,103.3844,103.4235,103.1302,103.1986,28265.0
2023-11-13 12:10:00,105.57,105.7,105.35,105.55,19431.0,103.2084,103.3355,102.9933,103.1888,19431.0
2023-11-13 12:20:00,105.7,105.82,105.52,105.71,57608.0,103.3355,103.4528,103.1595,103.3453,57608.0
2023-11-13 12:30:00,105.78,105.82,105.53,105.55,5499.0,103.4137,103.4528,103.1693,103.1888,5499.0
2023-11-13 12:40:00,105.51,105.58,105.4,105.54,129318.0,103.1497,103.2182,103.0422,103.1791,129318.0
2023-11-13 12:50:00,105.54,105.67,105.47,105.55,23672.0,103.1791,103.3061,103.1106,103.1888,23672.0
2023-11-13 13:00:00,105.52,105.52,105.04,105.09,8431.0,103.1595,103.1595,102.6902,102.7391,8431.0
2023-11-13 13:10:00,105.08,105.14,105.0,105.04,16453.0,102.7293,102.788,102.6511,102.6902,16453.0
2023-11-13 13:20:00,105.04,105.09,104.92,104.93,7617.0,102.6902,102.7391,102.5729,102.5827,7617.0
2023-11-13 13:30:00,104.9,104.9,104.48,104.62,278424.0,102.5534,102.5534,102.1428,102.2796,278424.0
2023-11-13 13:40:00,104.63,104.96,104.59,104.83,26859.0,102.2894,102.612,102.2503,102.4849,26859.0
2023-11-13 13:50:00,104.8,104.83,104.29,104.31,25292.0,102.4556,102.4849,101.957,101.9766,25292.0
2023-11-13 14:00:00,104.3,104.42,104.26,104.37,12639.0,101.9668,102.0841,101.9277,102.0352,12639.0
2023-11-13 14:10:00,104.36,104.36,104.08,104.15,51887.0,102.0255,102.0255,101.7517,101.8202,51887.0
2023-11-13 14:20:00,104.13,104.21,104.03,104.15,12026.0,101.8006,101.8788,101.7028,101.8202,12026.0
2023-11-13 14:30:00,104.18,104.23,104.08,104.11,10227.0,101.8495,101.8984,101.7517,101.781,10227.0
2023-11-13 14:40:00,104.13,104.21,104.12,104.17,8121.0,101.8006,101.8788,101.7908,101.8397,8121.0
2023-11-13 14:50:00,104.19,104.24,104.04,104.08,39165.0,101.8593,101.9081,101.7126,101.7517,39165.0
2023-11-13 15:00:00,104.08,104.12,103.99,104.06,17747.0,101.7517,101.7908,101.6637,101.7322,17747.0
2023-11-13 15:10:00,104.07,104.41,104.03,104.4,37379.0,101.7419,102.0743,101.7028,102.0646,37379.0
2023-11-13 15:20:00,104.41,104.55,104.29,104.33,32711.0,102.0743,102.2112,101.957,101.9961,32711.0
2023-11-13 15:30:00,104.31,104.62,104.26,104.51,21494.0,101.9766,102.2796,101.9277,102.1721,21494.0
2023-11-13 15:40:00,104.51,104.59,104.4,104.56,22766.0,102.1721,102.2503,102.0646,102.221,22766.0
2023-11-13 15:50:00,104.55,104.56,104.37,104.37,174114.0,102.2112,102.221,102.0352,102.0352,174114.0
2023-11-14 09:30:00,106.93,107.6,106.75,107.6,70465.0,104.538,105.193,104.362,105.193,70465.0
2023-11-14 09:40:00,107.64,107.77,107.38,107.65,38755.0,105.2321,105.3592,104.9779,105.2419,38755.0
2023-11-14 09:50:00,107.58,107.79,107.35,107.69,47815.0,105.1734,105.3787,104.9486,105.281,47815.0
2023-11-14 10:00:00,107.65,108.12,107.54,107.77,100637.0,105.2419,105.7013,105.1343,105.3592,100637.0
2023-11-14 10:10:00,107.78,107.85,107.6,107.75,42518.0,105.3689,105.4374,105.193,105.3396,42518.0
2023-11-14 10:20:00,107.71,107.96,107.57,107.84,40654.0,105.3005,105.5449,105.1636,105.4276,40654.0
2023-11-14 10:30:00,107.82,108.03,107.65,108.0,42333.0,105.4081,105.6134,105.2419,105.584,42333.0
2023-11-14 10:40:00,107.98,108.09,107.86,108.05,52521.0,105.5645,105.672,105.4472,105.6329,52521.0
2023-11-14 10:50:00,108.08,108.12,107.72,107.82,34480.0,105.6622,105.7013,105.3103,105.4081,34480.0
2023-11-14 11:00:00,107.82,107.98,107.69,107.89,36602.0,105.4081,105.5645,105.281,105.4765,36602.0
2023-11-14 11:10:00,107.9,108.09,107.87,108.05,100465.0,105.4863,105.672,105.4569,105.6329,100465.0
2023-11-14 11:20:00,108.02,108.13,107.94,108.09,102372.0,105.6036,105.7111,105.5254,105.672,102372.0
2023-11-14 11:30:00,108.03,108.1,107.76,107.79,71274.0,105.6134,105.6818,105.3494,105.3787,71274.0
2023-11-14 11:40:00,107.79,107.85,107.59,107.62,38754.0,105.3787,105.4374,105.1832,105.2125,38754.0
2023-11-14 11:50:00,107.63,107.91,107.62,107.77,22831.0,105.2223,105.496,105.2125,105.3592,22831.0
2023-11-14 12:00:00,107.79,107.8,107.41,107.53,51375.0,105.3787,105.3885,105.0072,105.1245,51375.0
2023-11-14 12:10:00,107.55,107.64,107.45,107.5,17515.0,105.1441,105.2321,105.0463,105.0952,17515.0
2023-11-14 12:20:00,107.46,107.69,107.33,107.64,19046.0,105.0561,105.281,104.929,105.2321,19046.0
2023-11-14 12:30:00,107.65,107.72,107.55,107.65,22439.0,105.2419,105.3103,105.1441,105.2419,22439.0
2023-11-14 12:40:00,107.67,107.78,107.53,107.69,35031.0,105.2614,105.3689,105.1245,105.281,35031.0
2023-11-14 12:50:00,107.67,107.67,107.55,107.59,10801.0,105.2614,105.2614,105.1441,105.1832,10801.0
2023-11-14 13:00:00,107.6,107.62,107.46,107.5,23771.0,105.193,105.2125,105.0561,105.0952,23771.0
2023-11-14 13:10:00,107.49,107.5,107.22,107.22,19779.0,105.0854,105.0952,104.8215,104.8215,19779.0
2023-11-14 13:20:00,107.16,107.25,107.09,107.13,23141.0,104.7628,104.8508,104.6944,104.7335,23141.0
2023-11-14 13:30:00,107.15,107.22,107.04,107.19,25990.0,104.753,104.8215,104.6455,104.7921,25990.0
2023-11-14 13:40:00,107.19,107.21,107.02,107.12,25752.0,104.7921,104.8117,104.6259,104.7237,25752.0
2023-11-14 13:50:00,107.09,107.14,106.91,106.96,22202.0,104.6944,104.7433,104.5184,104.5673,22202.0
2023-11-14 14:00:00,106.91,107.04,106.85,107.01,14239.0,104.5184,104.6455,104.4598,104.6162,14239.0
2023-11-14 14:10:00,106.99,107.15,106.9,107.08,14211.0,104.5966,104.753,104.5086,104.6846,14211.0
2023-11-14 14:20:00,107.07,107.43,107.05,107.4,23896.0,104.6748,105.0268,104.6553,104.9974,23896.0
2023-11-14 14:30:00,107.4,107.6,107.4,107.54,27807.0,104.9974,105.193,104.9974,105.1343,27807.0
2023-11-14 14:40:00,107.56,107.62,107.49,107.53,21134.0,105.1539,105.2125,105.0854,105.1245,21134.0
2023-11-14 14:50:00,107.53,107.57,107.22,107.53,48804.0,105.1245,105.1636,104.8215,105.1245,48804.0
2023-11-14 15:00:00,107.55,107.59,107.34,107.48,54202.0,105.1441,105.1832,104.9388,105.0757,54202.0
2023-11-14 15:10:00,107.48,107.58,107.38,107.51,48114.0,105.0757,105.1734,104.9779,105.105,48114.0
2023-11-14 15:20:00,107.49,107.72,107.44,107.7,47100.0,105.0854,105.3103,105.0366,105.2907,47100.0
2023-11-14 15:30:00,107.7,107.74,107.22,107.26,54124.0,105.2907,105.3298,104.8215,104.8606,54124.0
2023-11-14 15:40:00,107.23,107.53,107.22,107.42,102278.0,104.8313,105.1245,104.8215,105.017,102278.0
2023-11-14 15:50:00,107.41,107.41,106.94,107.02,296522.0,105.0072,105.0072,104.5477,104.6259,296522.0
2023-11-15 09:30:00,107.28,107.37,106.01,106.57,142661.0,104.8801,104.9681,103.6385,104.186,142661.0
2023-11-15 09:40:00,106.5,106.52,105.51,105.64,109426.0,104.1176,104.1371,103.1497,103.2768,109426.0
2023-11-15 09:50:00,105.66,106.44,105.57,106.39,38870.0,103.2964,104.0589,103.2084,104.01,38870.0
2023-11-15 10:00:00,106.45,107.33,106.41,107.25,95400.0,104.0687,104.929,104.0296,104.8508,95400.0
2023-11-15 10:10:00,107.25,107.28,106.82,106.98,76045.0,104.8508,104.8801,104.4304,104.5868,76045.0
2023-11-15 10:20:00,107.05,107.23,106.85,106.97,40484.0,104.6553,104.8313,104.4598,104.5771,40484.0
2023-11-15 10:30:00,107.0,107.5,106.83,107.47,42061.0,104.6064,105.0952,104.4402,105.0659,42061.0
2023-11-15 10:40:00,107.48,107.54,107.28,107.29,27844.0,105.0757,105.1343,104.8801,104.8899,27844.0
2023-11-15 10:50:00,107.31,107.39,107.11,107.15,19809.0,104.9095,104.9877,104.7139,104.753,19809.0
2023-11-15 11:00:00,107.12,107.32,106.95,107.06,48469.0,104.7237,104.9192,104.5575,104.6651,48469.0
2023-11-15 11:10:00,107.06,107.15,106.71,106.72,20134.0,104.6651,104.753,104.3229,104.3327,20134.0
2023-11-15 11:20:00,106.7,106.88,106.62,106.69,17988.0,104.3131,104.4891,104.2349,104.3033,17988.0
2023-11-15 11:30:00,106.65,106.78,106.43,106.49,31921.0,104.2642,104.3913,104.0491,104.1078,31921.0
2023-11-15 11:40:00,106.5,106.51,106.16,106.48,51664.0,104.1176,104.1274,103.7852,104.098,51664.0
2023-11-15 11:50:00,106.45,106.48,106.29,106.46,27076.0,104.0687,104.098,103.9123,104.0785,27076.0
2023-11-15 12:00:00,106.47,106.55,106.31,106.31,21780.0,104.0883,104.1665,103.9318,103.9318,21780.0
2023-11-15 12:10:00,106.29,106.37,106.16,106.33,22022.0,103.9123,103.9905,103.7852,103.9514,22022.0
2023-11-15 12:20:00,106.33,106.43,106.26,106.33,29380.0,103.9514,104.0491,103.883,103.9514,29380.0
2023-11-15 12:30:00,106.34,106.54,106.34,106.53,18736.0,103.9612,104.1567,103.9612,104.1469,18736.0
2023-11-15 12:40:00,106.54,106.54,106.31,106.4,31493.0,104.1567,104.1567,103.9318,104.0198,31493.0
2023-11-15 12:50:00,106.4,106.41,106.21,106.3,62546.0,104.0198,104.0296,103.8341,103.9221,62546.0
2023-11-15 13:00:00,106.29,106.39,105.94,106.0,27754.0,103.9123,104.01,103.5701,103.6288,27754.0
2023-11-15 13:10:00,105.98,106.36,105.96,106.3,74307.0,103.6092,103.9807,103.5897,103.9221,74307.0
2023-11-15 13:20:00,106.31,106.44,106.23,106.33,70473.0,103.9318,104.0589,103.8536,103.9514,70473.0
2023-11-15 13:30:00,106.31,106.37,106.22,106.31,18452.0,103.9318,103.9905,103.8438,103.9318,18452.0
2023-11-15 13:40:00,106.37,106.5,106.32,106.5,31256.0,103.9905,104.1176,103.9416,104.1176,31256.0
2023-11-15 13:50:00,106.5,106.54,106.39,106.48,29616.0,104.1176,104.1567,104.01,104.098,29616.0
2023-11-15 14:00:00,106.48,106.58,106.47,106.55,16666.0,104.098,104.1958,104.0883,104.1665,16666.0
2023-11-15 14:10:00,106.54,106.54,106.3,106.4,19464.0,104.1567,104.1567,103.9221,104.0198,19464.0
2023-11-15 14:20:00,106.4,106.55,106.3,106.54,22075.0,104.0198,104.1665,103.9221,104.1567,22075.0
2023-11-15 14:30:00,106.56,106.56,106.44,106.46,11591.0,104.1762,104.1762,104.0589,104.0785,11591.0
2023-11-15 14:40:00,106.44,106.51,106.32,106.34,18587.0,104.0589,104.1274,103.9416,103.9612,18587.0
2023-11-15 14:50:00,106.33,106.38,106.29,106.36,20827.0,103.9514,104.0003,103.9123,103.9807,20827.0
2023-11-15 15:00:00,106.35,106.43,106.29,106.32,35688.0,103.9709,104.0491,103.9123,103.9416,35688.0
2023-11-15 15:10:00,106.33,106.56,106.31,106.49,28528.0,103.9514,104.1762,103.9318,104.1078,28528.0
2023-11-15 15:20:00,106.49,106.49,106.37,106.45,32553.0,104.1078,104.1078,103.9905,104.0687,32553.0
2023-11-15 15:30:00,106.45,106.59,106.43,106.52,33482.0,104.0687,104.2056,104.0491,104.1371,33482.0
2023-11-15 15:40:00,106.52,106.58,106.25,106.26,56393.0,104.1371,104.1958,103.8732,103.883,56393.0
2023-11-15 15:50:00,106.25,106.39,105.99,106.0,359501.0,103.8732,104.01,103.619,103.6288,359501.0
2023-11-16 09:30:00,106.45,106.57,106.01,106.22,71770.0,104.0687,104.186,103.6385,103.8438,71770.0
2023-11-16 09:40:00,106.26,106.26,105.49,105.79,37871.0,103.883,103.883,103.1302,103.4235,37871.0
2023-11-16 09:50:00,105.69,105.74,105.44,105.51,31458.0,103.3257,103.3746,103.0813,103.1497,31458.0
2023-11-16 10:00:00,105.5,106.07,105.44,105.91,96348.0,103.14,103.6972,103.0813,103.5408,96348.0
2023-11-16 10:10:00,105.89,105.93,105.13,105.18,39037.0,103.5212,103.5603,102.7782,102.8271,39037.0
2023-11-16 10:20:00,105.2,105.44,105.17,105.4,17935.0,102.8467,103.0813,102.8173,103.0422,17935.0
2023-11-16 10:30:00,105.39,105.51,104.92,104.95,26522.0,103.0324,103.1497,102.5729,102.6023,26522.0
2023-11-16 10:40:00,104.93,105.14,104.87,105.0,22908.0,102.5827,102.788,102.524,102.6511,22908.0
2023-11-16 10:50:00,105.0,105.05,104.77,104.77,21624.0,102.6511,102.7,102.4263,102.4263,21624.0
2023-11-16 11:00:00,104.77,105.01,104.68,104.89,29914.0,102.4263,102.6609,102.3383,102.5436,29914.0
2023-11-16 11:10:00,104.89,105.08,104.78,104.81,11728.0,102.5436,102.7293,102.4361,102.4654,11728.0
2023-11-16 11:20:00,104.78,104.94,104.72,104.88,18601.0,102.4361,102.5925,102.3774,102.5338,18601.0
2023-11-16 11:30:00,104.88,105.05,104.79,105.04,25407.0,102.5338,102.7,102.4458,102.6902,25407.0
2023-11-16 11:40:00,105.08,105.21,104.76,104.82,17329.0,102.7293,102.8564,102.4165,102.4752,17329.0
2023-11-16 11:50:00,104.85,104.94,104.7,104.94,15607.0,102.5045,102.5925,102.3578,102.5925,15607.0
2023-11-16 12:00:00,104.94,105.01,104.71,104.73,14348.0,102.5925,102.6609,102.3676,102.3872,14348.0
2023-11-16 12:10:00,104.71,104.86,104.62,104.77,26966.0,102.3676,102.5143,102.2796,102.4263,26966.0
2023-11-16 12:20:00,104.79,104.79,104.52,104.62,19836.0,102.4458,102.4458,102.1819,102.2796,19836.0
2023-11-16 12:30:00,104.62,104.78,104.58,104.73,11971.0,102.2796,102.4361,102.2405,102.3872,11971.0
2023-11-16 12:40:00,104.71,104.83,104.67,104.74,19063.0,102.3676,102.4849,102.3285,102.397,19063.0
2023-11-16 12:50:00,104.74,104.77,104.49,104.56,23266.0,102.397,102.4263,102.1525,102.221,23266.0
2023-11-16 13:00:00,104.54,104.67,104.41,104.45,19443.0,102.2014,102.3285,102.0743,102.1134,19443.0
2023-11-16 13:10:00,104.45,104.47,104.32,104.36,28538.0,102.1134,102.133,101.9863,102.0255,28538.0
2023-11-16 13:20:00,104.38,104.69,104.24,104.62,40904.0,102.045,102.3481,101.9081,102.2796,40904.0
2023-11-16 13:30:00,104.62,104.65,104.51,104.53,21064.0,102.2796,102.309,102.1721,102.1917,21064.0
2023-11-16 13:40:00,104.52,104.53,104.27,104.29,37440.0,102.1819,102.1917,101.9375,101.957,37440.0
2023-11-16 13:50:00,104.3,104.43,104.28,104.41,24976.0,101.9668,102.0939,101.9472,102.0743,24976.0
2023-11-16 14:00:00,104.42,104.49,104.34,104.43,30773.0,102.0841,102.1525,102.0059,102.0939,30773.0
2023-11-16 14:10:00,104.44,104.46,104.21,104.36,28469.0,102.1037,102.1232,101.8788,102.0255,28469.0
2023-11-16 14:20:00,104.36,104.41,104.27,104.32,23094.0,102.0255,102.0743,101.9375,101.9863,23094.0
2023-11-16 14:30:00,104.32,104.57,104.31,104.51,34520.0,101.9863,102.2308,101.9766,102.1721,34520.0
2023-11-16 14:40:00,104.5,104.62,104.47,104.62,27284.0,102.1623,102.2796,102.133,102.2796,27284.0
2023-11-16 14:50:00,104.63,104.65,104.45,104.5,32605.0,102.2894,102.309,102.1134,102.1623,32605.0
2023-11-16 15:00:00,104.5,104.51,104.39,104.49,36780.0,102.1623,102.1721,102.0548,102.1525,36780.0
2023-11-16 15:10:00,104.5,104.78,104.49,104.72,50581.0,102.1623,102.4361,102.1525,102.3774,50581.0
2023-11-16 15:20:00,104.72,104.73,104.47,104.53,31310.0,102.3774,102.3872,102.133,102.1917,31310.0
2023-11-16 15:30:00,104.54,104.65,104.41,104.61,70578.0,102.2014,102.309,102.0743,102.2699,70578.0
2023-11-16 15:40:00,104.6,104.61,104.47,104.55,82627.0,102.2601,102.2699,102.133,102.2112,82627.0
2023-11-16 15:50:00,104.54,105.02,104.53,105.02,383980.0,102.2014,102.6707,102.1917,102.6707,383980.0
2023-11-17 09:30:00,105.86,106.41,105.59,105.95,111651.0,103.4919,104.0296,103.2279,103.5799,111651.0
2023-11-17 09:40:00,105.86,105.87,105.37,105.45,30806.0,103.4919,103.5017,103.0129,103.0911,30806.0
2023-11-17 09:50:00,105.41,105.76,105.02,105.7,42299.0,103.052,103.3941,102.6707,103.3355,42299.0
2023-11-17 10:00:00,105.69,106.08,105.6,105.95,24645.0,103.3257,103.707,103.2377,103.5799,24645.0
2023-11-17 10:10:00,105.94,106.52,105.88,106.52,32179.0,103.5701,104.1371,103.5115,104.1371,32179.0
2023-11-17 10:20:00,106.53,106.78,106.51,106.67,23313.0,104.1469,104.3913,104.1274,104.2838,23313.0
2023-11-17 10:30:00,106.63,106.68,106.33,106.51,17569.0,104.2447,104.2936,103.9514,104.1274,17569.0
2023-11-17 10:40:00,106.51,106.62,106.39,106.62,11345.0,104.1274,104.2349,104.01,104.2349,11345.0
2023-11-17 10:50:00,106.63,106.86,106.52,106.55,21862.0,104.2447,104.4695,104.1371,104.1665,21862.0
2023-11-17 11:00:00,106.56,106.78,106.43,106.74,15267.0,104.1762,104.3913,104.0491,104.3522,15267.0
2023-11-17 11:10:00,106.73,106.9,106.62,106.67,14854.0,104.3424,104.5086,104.2349,104.2838,14854.0
2023-11-17 11:20:00,106.67,106.75,106.43,106.43,14208.0,104.2838,104.362,104.0491,104.0491,14208.0
2023-11-17 11:30:00,106.47,106.68,106.31,106.59,16425.0,104.0883,104.2936,103.9318,104.2056,16425.0
2023-11-17 11:40:00,106.58,106.65,106.45,106.65,11095.0,104.1958,104.2642,104.0687,104.2642,11095.0
2023-11-17 11:50:00,106.63,106.67,106.53,106.57,8347.0,104.2447,104.2838,104.1469,104.186,8347.0
2023-11-17 12:00:00,106.61,106.68,106.52,106.55,15877.0,104.2251,104.2936,104.1371,104.1665,15877.0
2023-11-17 12:10:00,106.55,106.69,106.54,106.61,7321.0,104.1665,104.3033,104.1567,104.2251,7321.0
2023-11-17 12:20:00,106.59,106.65,106.45,106.49,8932.0,104.2056,104.2642,104.0687,104.1078,8932.0
2023-11-17 12:30:00,106.51,106.68,106.49,106.61,10462.0,104.1274,104.2936,104.1078,104.2251,10462.0
2023-11-17 12:40:00,106.61,106.75,106.56,106.63,15650.0,104.2251,104.362,104.1762,104.2447,15650.0
2023-11-17 12:50:00,106.68,106.77,106.63,106.76,7205.0,104.2936,104.3815,104.2447,104.3718,7205.0
2023-11-17 13:00:00,106.75,106.84,106.63,106.82,27109.0,104.362,104.45,104.2447,104.4304,27109.0
2023-11-17 13:10:00,106.83,106.9,106.73,106.75,15844.0,104.4402,104.5086,104.3424,104.362,15844.0
2023-11-17 13:20:00,106.74,106.78,106.63,106.67,12794.0,104.3522,104.3913,104.2447,104.2838,12794.0
2023-11-17 13:30:00,106.69,106.87,106.69,106.74,23565.0,104.3033,104.4793,104.3033,104.3522,23565.0
2023-11-17 13:40:00,106.72,106.94,106.72,106.93,19519.0,104.3327,104.5477,104.3327,104.538,19519.0
2023-11-17 13:50:00,106.94,107.14,106.92,107.08,21255.0,104.5477,104.7433,104.5282,104.6846,21255.0
2023-11-17 14:00:00,107.08,107.31,106.99,107.26,29372.0,104.6846,104.9095,104.5966,104.8606,29372.0
2023-11-17 14:10:00,107.26,107.26,107.08,107.15,31392.0,104.8606,104.8606,104.6846,104.753,31392.0
2023-11-17 14:20:00,107.14,107.2,107.07,107.2,23094.0,104.7433,104.8019,104.6748,104.8019,23094.0
2023-11-17 14:30:00,107.18,107.25,107.03,107.08,72860.0,104.7824,104.8508,104.6357,104.6846,72860.0
2023-11-17 14:40:00,107.1,107.11,106.92,106.92,18417.0,104.7042,104.7139,104.5282,104.5282,18417.0
2023-11-17 14:50:00,106.95,107.08,106.95,107.06,18456.0,104.5575,104.6846,104.5575,104.6651,18456.0
2023-11-17 15:00:00,107.08,107.19,107.03,107.16,26547.0,104.6846,104.7921,104.6357,104.7628,26547.0
2023-11-17 15:10:00,107.16,107.16,106.98,107.02,21126.0,104.7628,104.7628,104.5868,104.6259,21126.0
2023-11-17 15:20:00,107.03,107.25,107.01,107.2,36058.0,104.6357,104.8508,104.6162,104.8019,36058.0
2023-11-17 15:30:00,107.22,107.34,107.09,107.3,33760.0,104.8215,104.9388,104.6944,104.8997,33760.0
2023-11-17 15:40:00,107.3,107.42,107.18,107.33,62402.0,104.8997,105.017,104.7824,104.929,62402.0
2023-11-17 15:50:00,107.33,107.68,107.33,107.68,237991.0,104.929,105.2712,104.929,105.2712,237991.0
2023-11-20 09:30:00,107.55,107.62,106.43,106.87,33579.0,105.1441,105.2125,104.0491,104.4793,33579.0
2023-11-20 09:40:00,106.98,107.18,106.74,106.89,16568.0,104.5868,104.7824,104.3522,104.4989,16568.0
2023-11-20 09:50:00,106.86,107.04,106.75,107.04,16755.0,104.4695,104.6455,104.362,104.6455,16755.0
2023-11-20 10:00:00,106.96,107.24,106.8,107.24,20136.0,104.5673,104.841,104.4109,104.841,20136.0
2023-11-20 10:10:00,107.21,107.53,107.21,107.53,42765.0,104.8117,105.1245,104.8117,105.1245,42765.0
2023-11-20 10:20:00,107.54,107.64,107.38,107.54,44479.0,105.1343,105.2321,104.9779,105.1343,44479.0
2023-11-20 10:30:00,107.49,107.49,107.04,107.08,26449.0,105.0854,105.0854,104.6455,104.6846,26449.0
2023-11-20 10:40:00,107.09,107.49,107.09,107.38,14807.0,104.6944,105.0854,104.6944,104.9779,14807.0
2023-11-20 10:50:00,107.4,107.4,107.23,107.31,10042.0,104.9974,104.9974,104.8313,104.9095,10042.0
2023-11-20 11:00:00,107.33,107.33,107.03,107.06,13412.0,104.929,104.929,104.6357,104.6651,13412.0
2023-11-20 11:10:00,107.06,107.3,107.06,107.18,12304.0,104.6651,104.8997,104.6651,104.7824,12304.0
2023-11-20 11:20:00,107.14,107.14,106.89,107.04,20637.0,104.7433,104.7433,104.4989,104.6455,20637.0
2023-11-20 11:30:00,107.12,107.15,106.99,107.13,8691.0,104.7237,104.753,104.5966,104.7335,8691.0
2023-11-20 11:40:00,107.17,107.23,107.05,107.2,10978.0,104.7726,104.8313,104.6553,104.8019,10978.0
2023-11-20 11:50:00,107.22,107.28,107.17,107.25,7457.0,104.8215,104.8801,104.7726,104.8508,7457.0
2023-11-20 12:00:00,107.22,107.23,107.01,107.01,28159.0,104.8215,104.8313,104.6162,104.6162,28159.0
2023-11-20 12:10:00,107.0,107.06,106.94,107.05,11240.0,104.6064,104.6651,104.5477,104.6553,11240.0
2023-11-20 12:20:00,107.03,107.03,106.9,106.91,13639.0,104.6357,104.6357,104.5086,104.5184,13639.0
2023-11-20 12:30:00,106.92,106.95,106.79,106.84,15486.0,104.5282,104.5575,104.4011,104.45,15486.0
2023-11-20 12:40:00,106.81,106.86,106.71,106.86,3681.0,104.4206,104.4695,104.3229,104.4695,3681.0
2023-11-20 12:50:00,106.86,106.98,106.81,106.92,5128.0,104.4695,104.5868,104.4206,104.5282,5128.0
2023-11-20 13:00:00,106.94,107.27,106.91,107.14,7426.0,104.5477,104.8704,104.5184,104.7433,7426.0
2023-11-20 13:10:00,107.12,107.17,107.05,107.05,6055.0,104.7237,104.7726,104.6553,104.6553,6055.0
2023-11-20 13:20:00,107.08,107.26,107.08,107.12,21422.0,104.6846,104.8606,104.6846,104.7237,21422.0
2023-11-20 13:30:00,107.13,107.28,107.13,107.19,13075.0,104.7335,104.8801,104.7335,104.7921,13075.0
2023-11-20 13:40:00,107.18,107.35,107.17,107.32,15769.0,104.7824,104.9486,104.7726,104.9192,15769.0
2023-11-20 13:50:00,107.31,107.5,107.31,107.46,12525.0,104.9095,105.0952,104.9095,105.0561,12525.0
2023-11-20 14:00:00,107.48,107.65,107.47,107.6,29041.0,105.0757,105.2419,105.0659,105.193,29041.0
2023-11-20 14:10:00,107.58,107.58,107.41,107.45,30182.0,105.1734,105.1734,105.0072,105.0463,30182.0
2023-11-20 14:20:00,107.45,107.59,107.4,107.4,16185.0,105.0463,105.1832,104.9974,104.9974,16185.0
2023-11-20 14:30:00,107.4,107.46,107.35,107.44,13628.0,104.9974,105.0561,104.9486,105.0366,13628.0
2023-11-20 14:40:00,107.42,107.44,107.36,107.38,15175.0,105.017,105.0366,104.9583,104.9779,15175.0
2023-11-20 14:50:00,107.37,107.4,107.26,107.28,14874.0,104.9681,104.9974,104.8606,104.8801,14874.0
2023-11-20 15:00:00,107.28,107.43,107.22,107.4,36233.0,104.8801,105.0268,104.8215,104.9974,36233.0
2023-11-20 15:10:00,107.41,107.57,107.37,107.52,29615.0,105.0072,105.1636,104.9681,105.1148,29615.0
2023-11-20 15:20:00,107.5,107.61,107.39,107.61,27698.0,105.0952,105.2028,104.9877,105.2028,27698.0
2023-11-20 15:30:00,107.6,107.61,107.44,107.58,37439.0,105.193,105.2028,105.0366,105.1734,37439.0
2023-11-20 15:40:00,107.57,107.66,107.37,107.37,42823.0,105.1636,105.2516,104.9681,104.9681,42823.0
2023-11-20 15:50:00,107.34,107.37,107.06,107.18,202797.0,104.9388,104.9681,104.6651,104.7824,202797.0
2023-11-21 09:30:00,106.81,107.25,106.45,106.57,46064.0,104.4206,104.8508,104.0687,104.186,46064.0
2023-11-21 09:40:00,106.56,106.87,106.12,106.27,20344.0,104.1762,104.4793,103.7461,103.8927,20344.0
2023-11-21 09:50:00,106.22,106.45,106.17,106.36,13871.0,103.8438,104.0687,103.795,103.9807,13871.0
2023-11-21 10:00:00,106.3,106.73,106.3,106.73,17644.0,103.9221,104.3424,103.9221,104.3424,17644.0
2023-11-21 10:10:00,106.68,106.74,106.57,106.63,8341.0,104.2936,104.3522,104.186,104.2447,8341.0
2023-11-21 10:20:00,106.63,106.63,106.32,106.39,15063.0,104.2447,104.2447,103.9416,104.01,15063.0
2023-11-21 10:30:00,106.42,106.54,106.23,106.43,12905.0,104.0394,104.1567,103.8536,104.0491,12905.0
2023-11-21 10:40:00,106.39,106.6,106.36,106.58,9172.0,104.01,104.2153,103.9807,104.1958,9172.0
2023-11-21 10:50:00,106.59,106.72,106.53,106.62,10413.0,104.2056,104.3327,104.1469,104.2349,10413.0
2023-11-21 11:00:00,106.65,106.72,106.52,106.58,9674.0,104.2642,104.3327,104.1371,104.1958,9674.0
2023-11-21 11:10:00,106.54,106.57,106.4,106.41,12612.0,104.1567,104.186,104.0198,104.0296,12612.0
2023-11-21 11:20:00,106.4,106.41,106.14,106.36,14093.0,104.0198,104.0296,103.7656,103.9807,14093.0
2023-11-21 11:30:00,106.36,106.48,106.24,106.25,13025.0,103.9807,104.098,103.8634,103.8732,13025.0
2023-11-21 11:40:00,106.23,106.27,106.15,106.22,12127.0,103.8536,103.8927,103.7754,103.8438,12127.0
2023-11-21 11:50:00,106.27,106.33,106.2,106.27,11624.0,103.8927,103.9514,103.8243,103.8927,11624.0
2023-11-21 12:00:00,106.24,106.28,106.21,106.25,9346.0,103.8634,103.9025,103.8341,103.8732,9346.0
2023-11-21 12:10:00,106.23,106.34,106.15,106.22,7967.0,103.8536,103.9612,103.7754,103.8438,7967.0
2023-11-21 12:20:00,106.19,106.19,106.03,106.1,7011.0,103.8145,103.8145,103.6581,103.7265,7011.0
2023-11-21 12:30:00,106.1,106.13,106.07,106.13,6307.0,103.7265,103.7559,103.6972,103.7559,6307.0
2023-11-21 12:40:00,106.12,106.17,106.07,106.17,8964.0,103.7461,103.795,103.6972,103.795,8964.0
2023-11-21 12:50:00,106.18,106.28,106.17,106.18,9655.0,103.8047,103.9025,103.795,103.8047,9655.0
2023-11-21 13:00:00,106.2,106.2,105.99,106.06,9680.0,103.8243,103.8243,103.619,103.6874,9680.0
2023-11-21 13:10:00,106.08,106.09,105.87,105.9,18726.0,103.707,103.7168,103.5017,103.531,18726.0
2023-11-21 13:20:00,105.91,105.91,105.66,105.82,14576.0,103.5408,103.5408,103.2964,103.4528,14576.0
2023-11-21 13:30:00,105.82,106.02,105.75,106.0,10604.0,103.4528,103.6483,103.3844,103.6288,10604.0
2023-11-21 13:40:00,105.98,106.06,105.94,106.02,25970.0,103.6092,103.6874,103.5701,103.6483,25970.0
2023-11-21 13:50:00,106.02,106.08,105.89,105.91,38035.0,103.6483,103.707,103.5212,103.5408,38035.0
2023-11-21 14:00:00,105.9,106.07,105.82,105.94,15236.0,103.531,103.6972,103.4528,103.5701,15236.0
2023-11-21 14:10:00,105.91,105.97,105.83,105.91,24149.0,103.5408,103.5994,103.4626,103.5408,24149.0
2023-11-21 14:20:00,105.91,105.94,105.85,105.9,14623.0,103.5408,103.5701,103.4821,103.531,14623.0
2023-11-21 14:30:00,105.9,105.96,105.83,105.83,16721.0,103.531,103.5897,103.4626,103.4626,16721.0
2023-11-21 14:40:00,105.87,105.87,105.7,105.7,10791.0,103.5017,103.5017,103.3355,103.3355,10791.0
2023-11-21 14:50:00,105.69,105.76,105.59,105.74,16756.0,103.3257,103.3941,103.2279,103.3746,16756.0
2023-11-21 15:00:00,105.74,105.89,105.73,105.82,8245.0,103.3746,103.5212,103.3648,103.4528,8245.0
2023-11-21 15:10:00,105.81,105.9,105.77,105.85,13405.0,103.443,103.531,103.4039,103.4821,13405.0
2023-11-21 15:20:00,105.83,105.85,105.72,105.81,21578.0,103.4626,103.4821,103.355,103.443,21578.0
2023-11-21 15:30:00,105.83,105.9,105.79,105.83,17148.0,103.4626,103.531,103.4235,103.4626,17148.0
2023-11-21 15:40:00,105.82,105.96,105.77,105.88,50117.0,103.4528,103.5897,103.4039,103.5115,50117.0
2023-11-21 15:50:00,105.87,105.95,105.74,105.78,140576.0,103.5017,103.5799,103.3746,103.4137,140576.0
2023-11-22 09:30:00,106.4,106.4,105.38,105.94,27128.0,104.0198,104.0198,103.0226,103.5701,27128.0
2023-11-22 09:40:00,105.87,106.1,105.6,106.03,12770.0,103.5017,103.7265,103.2377,103.6581,12770.0
2023-11-22 09:50:00,106.15,106.27,105.82,106.23,9332.0,103.7754,103.8927,103.4528,103.8536,9332.0
2023-11-22 10:00:00,106.32,106.32,105.89,106.03,10271.0,103.9416,103.9416,103.5212,103.6581,10271.0
2023-11-22 10:10:00,106.1,106.12,105.8,106.08,22314.0,103.7265,103.7461,103.4332,103.707,22314.0
2023-11-22 10:20:00,106.09,106.45,106.09,106.45,5979.0,103.7168,104.0687,103.7168,104.0687,5979.0
2023-11-22 10:30:00,106.44,106.78,106.44,106.74,20143.0,104.0589,104.3913,104.0589,104.3522,20143.0
2023-11-22 10:40:00,106.69,106.82,106.62,106.66,14575.0,104.3033,104.4304,104.2349,104.274,14575.0
2023-11-22 10:50:00,106.63,106.83,106.57,106.74,9204.0,104.2447,104.4402,104.186,104.3522,9204.0
2023-11-22 11:00:00,106.71,106.85,106.64,106.77,3233.0,104.3229,104.4598,104.2544,104.3815,3233.0
2023-11-22 11:10:00,106.85,106.9,106.71,106.76,9986.0,104.4598,104.5086,104.3229,104.3718,9986.0
2023-11-22 11:20:00,106.73,106.76,106.49,106.56,9325.0,104.3424,104.3718,104.1078,104.1762,9325.0
2023-11-22 11:30:00,106.63,106.72,106.53,106.62,8349.0,104.2447,104.3327,104.1469,104.2349,8349.0
2023-11-22 11:40:00,106.67,106.67,106.44,106.44,17620.0,104.2838,104.2838,104.0589,104.0589,17620.0
2023-11-22 11:50:00,106.45,106.89,106.43,106.89,11812.0,104.0687,104.4989,104.0491,104.4989,11812.0
2023-11-22 12:00:00,106.89,107.01,106.76,106.99,8712.0,104.4989,104.6162,104.3718,104.5966,8712.0
2023-11-22 12:10:00,107.01,107.07,106.82,106.92,14291.0,104.6162,104.6748,104.4304,104.5282,14291.0
2023-11-22 12:20:00,106.93,107.01,106.87,106.93,24053.0,104.538,104.6162,104.4793,104.538,24053.0
2023-11-22 12:30:00,106.93,107.0,106.81,106.93,12338.0,104.538,104.6064,104.4206,104.538,12338.0
2023-11-22 12:40:00,106.91,106.95,106.67,106.69,20845.0,104.5184,104.5575,104.2838,104.3033,20845.0
2023-11-22 12:50:00,106.64,106.73,106.53,106.64,7906.0,104.2544,104.3424,104.1469,104.2544,7906.0
2023-11-22 13:00:00,106.6,106.81,106.6,106.66,16980.0,104.2153,104.4206,104.2153,104.274,16980.0
2023-11-22 13:10:00,106.67,106.71,106.56,106.69,14255.0,104.2838,104.3229,104.1762,104.3033,14255.0
2023-11-22 13:20:00,106.7,106.77,106.68,106.73,22163.0,104.3131,104.3815,104.2936,104.3424,22163.0
2023-11-22 13:30:00,106.77,106.83,106.71,106.8,13256.0,104.3815,104.4402,104.3229,104.4109,13256.0
2023-11-22 13:40:00,106.8,106.9,106.77,106.81,11668.0,104.4109,104.5086,104.3815,104.4206,11668.0
2023-11-22 13:50:00,106.83,106.94,106.79,106.84,29035.0,104.4402,104.5477,104.4011,104.45,29035.0
2023-11-22 14:00:00,106.77,106.85,106.74,106.81,16430.0,104.3815,104.4598,104.3522,104.4206,16430.0
2023-11-22 14:10:00,106.8,106.82,106.61,106.63,23596.0,104.4109,104.4304,104.2251,104.2447,23596.0
2023-11-22 14:20:00,106.61,106.65,106.52,106.62,5689.0,104.2251,104.2642,104.1371,104.2349,5689.0
2023-11-22 14:30:00,106.63,106.64,106.25,106.25,10181.0,104.2447,104.2544,103.8732,103.8732,10181.0
2023-11-22 14:40:00,106.25,106.47,106.22,106.45,12824.0,103.8732,104.0883,103.8438,104.0687,12824.0
2023-11-22 14:50:00,106.46,106.61,106.44,106.47,12919.0,104.0785,104.2251,104.0589,104.0883,12919.0
2023-11-22 15:00:00,106.46,106.6,106.44,106.54,15832.0,104.0785,104.2153,104.0589,104.1567,15832.0
2023-11-22 15:10:00,106.49,106.61,106.48,106.55,11042.0,104.1078,104.2251,104.098,104.1665,11042.0
2023-11-22 15:20:00,106.59,106.8,106.52,106.77,12908.0,104.2056,104.4109,104.1371,104.3815,12908.0
2023-11-22 15:30:00,106.77,106.86,106.72,106.84,29020.0,104.3815,104.4695,104.3327,104.45,29020.0
2023-11-22 15:40:00,106.84,106.93,106.82,106.9,38956.0,104.45,104.538,104.4304,104.5086,38956.0
2023-11-22 15:50:00,106.88,106.93,106.76,106.77,164234.0,104.4891,104.538,104.3718,104.3815,164234.0
2023-11-24 09:30:00,107.08,107.36,106.53,106.84,24766.0,104.6846,104.9583,104.1469,104.45,24766.0
2023-11-24 09:40:00,106.87,107.27,106.59,106.69,12241.0,104.4793,104.8704,104.2056,104.3033,12241.0
2023-11-24 09:50:00,106.75,106.83,106.56,106.78,11474.0,104.362,104.4402,104.1762,104.3913,11474.0
2023-11-24 10:00:00,106.78,107.1,106.7,106.83,21574.0,104.3913,104.7042,104.3131,104.4402,21574.0
2023-11-24 10:10:00,106.74,107.1,106.65,106.89,9022.0,104.3522,104.7042,104.2642,104.4989,9022.0
2023-11-24 10:20:00,106.9,107.04,106.79,106.94,6844.0,104.5086,104.6455,104.4011,104.5477,6844.0
2023-11-24 10:30:00,106.96,107.01,106.87,106.95,5320.0,104.5673,104.6162,104.4793,104.5575,5320.0
2023-11-24 10:40:00,106.95,106.97,106.79,106.89,13316.0,104.5575,104.5771,104.4011,104.4989,13316.0
2023-11-24 10:50:00,106.85,106.96,106.74,106.8,3908.0,104.4598,104.5673,104.3522,104.4109,3908.0
2023-11-24 11:00:00,106.8,106.85,106.62,106.67,7757.0,104.4109,104.4598,104.2349,104.2838,7757.0
2023-11-24 11:10:00,106.6,106.74,106.55,106.55,6931.0,104.2153,104.3522,104.1665,104.1665,6931.0
2023-11-24 11:20:00,106.52,106.57,106.38,106.49,7119.0,104.1371,104.186,104.0003,104.1078,7119.0
2023-11-24 11:30:00,106.52,106.53,106.28,106.3,6739.0,104.1371,104.1469,103.9025,103.9221,6739.0
2023-11-24 11:40:00,106.24,106.49,106.24,106.3,10567.0,103.8634,104.1078,103.8634,103.9221,10567.0
2023-11-24 11:50:00,106.27,106.38,106.23,106.24,9751.0,103.8927,104.0003,103.8536,103.8634,9751.0
2023-11-24 12:00:00,106.26,106.38,106.25,106.28,7645.0,103.883,104.0003,103.8732,103.9025,7645.0
2023-11-24 12:10:00,106.28,106.53,106.27,106.53,11007.0,103.9025,104.1469,103.8927,104.1469,11007.0
2023-11-24 12:20:00,106.5,106.52,106.31,106.32,9546.0,104.1176,104.1371,103.9318,103.9416,9546.0
2023-11-24 12:30:00,106.33,106.49,106.27,106.48,10259.0,103.9514,104.1078,103.8927,104.098,10259.0
2023-11-24 12:40:00,106.5,106.69,106.46,106.62,10731.0,104.1176,104.3033,104.0785,104.2349,10731.0
2023-11-24 12:50:00,106.58,106.63,106.44,106.56,45200.0,104.1958,104.2447,104.0589,104.1762,45200.0
2023-11-27 09:30:00,105.7,106.14,105.42,105.98,29189.0,103.3355,103.7656,103.0617,103.6092,29189.0
2023-11-27 09:40:00,105.9,106.02,105.55,105.81,9767.0,103.531,103.6483,103.1888,103.443,9767.0
2023-11-27 09:50:00,105.93,106.23,105.89,105.91,20479.0,103.5603,103.8536,103.5212,103.5408,20479.0
2023-11-27 10:00:00,105.98,106.36,105.95,106.36,23467.0,103.6092,103.9807,103.5799,103.9807,23467.0
2023-11-27 10:10:00,106.29,106.54,106.29,106.36,11917.0,103.9123,104.1567,103.9123,103.9807,11917.0
2023-11-27 10:20:00,106.38,106.61,106.36,106.55,14723.0,104.0003,104.2251,103.9807,104.1665,14723.0
2023-11-27 10:30:00,106.51,106.59,106.37,106.48,10060.0,104.1274,104.2056,103.9905,104.098,10060.0
2023-11-27 10:40:00,106.41,106.52,106.23,106.23,8716.0,104.0296,104.1371,103.8536,103.8536,8716.0
2023-11-27 10:50:00,106.31,106.37,106.12,106.17,10269.0,103.9318,103.9905,103.7461,103.795,10269.0
2023-11-27 11:00:00,106.12,106.21,106.01,106.19,5864.0,103.7461,103.8341,103.6385,103.8145,5864.0
2023-11-27 11:10:00,106.16,106.23,106.03,106.05,11137.0,103.7852,103.8536,103.6581,103.6776,11137.0
2023-11-27 11:20:00,106.11,106.46,106.08,106.35,25178.0,103.7363,104.0785,103.707,103.9709,25178.0
2023-11-27 11:30:00,106.35,106.56,106.31,106.43,26211.0,103.9709,104.1762,103.9318,104.0491,26211.0
2023-11-27 11:40:00,106.46,106.59,106.41,106.58,16313.0,104.0785,104.2056,104.0296,104.1958,16313.0
2023-11-27 11:50:00,106.58,106.6,106.34,106.34,13458.0,104.1958,104.2153,103.9612,103.9612,13458.0
2023-11-27 12:00:00,106.36,106.4,106.17,106.2,13029.0,103.9807,104.0198,103.795,103.8243,13029.0
2023-11-27 12:10:00,106.18,106.29,106.1,106.18,20760.0,103.8047,103.9123,103.7265,103.8047,20760.0
2023-11-27 12:20:00,106.17,106.23,106.09,106.23,5697.0,103.795,103.8536,103.7168,103.8536,5697.0
2023-11-27 12:30:00,106.18,106.27,106.15,106.21,7228.0,103.8047,103.8927,103.7754,103.8341,7228.0
2023-11-27 12:40:00,106.18,106.21,106.0,106.14,20259.0,103.8047,103.8341,103.6288,103.7656,20259.0
2023-11-27 12:50:00,106.16,106.19,106.06,106.14,20710.0,103.7852,103.8145,103.6874,103.7656,20710.0
2023-11-27 13:00:00,106.14,106.19,106.07,106.14,11244.0,103.7656,103.8145,103.6972,103.7656,11244.0
2023-11-27 13:10:00,106.11,106.23,106.05,106.12,25766.0,103.7363,103.8536,103.6776,103.7461,25766.0
2023-11-27 13:20:00,106.09,106.37,106.09,106.18,13328.0,103.7168,103.9905,103.7168,103.8047,13328.0
2023-11-27 13:30:00,106.2,106.36,106.13,106.2,17562.0,103.8243,103.9807,103.7559,103.8243,17562.0
2023-11-27 13:40:00,106.19,106.27,106.19,106.21,8307.0,103.8145,103.8927,103.8145,103.8341,8307.0
2023-11-27 13:50:00,106.25,106.31,106.21,106.22,6422.0,103.8732,103.9318,103.8341,103.8438,6422.0
2023-11-27 14:00:00,106.27,106.44,106.27,106.34,11121.0,103.8927,104.0589,103.8927,103.9612,11121.0
2023-11-27 14:10:00,106.32,106.36,106.2,106.23,7740.0,103.9416,103.9807,103.8243,103.8536,7740.0
2023-11-27 14:20:00,106.19,106.27,106.17,106.19,9334.0,103.8145,103.8927,103.795,103.8145,9334.0
2023-11-27 14:30:00,106.18,106.22,106.13,106.17,13074.0,103.8047,103.8438,103.7559,103.795,13074.0
2023-11-27 14:40:00,106.16,106.2,106.01,106.03,16588.0,103.7852,103.8243,103.6385,103.6581,16588.0
2023-11-27 14:50:00,106.03,106.1,106.01,106.06,10901.0,103.6581,103.7265,103.6385,103.6874,10901.0
2023-11-27 15:00:00,106.1,106.21,106.06,106.21,7740.0,103.7265,103.8341,103.6874,103.8341,7740.0
2023-11-27 15:10:00,106.24,106.32,106.2,106.29,9724.0,103.8634,103.9416,103.8243,103.9123,9724.0
2023-11-27 15:20:00,106.32,106.37,106.29,106.32,9324.0,103.9416,103.9905,103.9123,103.9416,9324.0
2023-11-27 15:30:00,106.31,106.49,106.26,106.45,14366.0,103.9318,104.1078,103.883,104.0687,14366.0
2023-11-27 15:40:00,106.46,106.48,106.38,106.38,21593.0,104.0785,104.098,104.0003,104.0003,21593.0
2023-11-27 15:50:00,106.39,106.5,106.12,106.17,136276.0,104.01,104.1176,103.7461,103.795,136276.0
2023-11-28 09:30:00,106.37,106.63,106.17,106.45,24498.0,103.9905,104.2447,103.795,104.0687,24498.0
2023-11-28 09:40:00,106.5,106.65,106.14,106.41,22048.0,104.1176,104.2642,103.7656,104.0296,22048.0
2023-11-28 09:50:00,106.41,106.62,106.31,106.32,11882.0,104.0296,104.2349,103.9318,103.9416,11882.0
2023-11-28 10:00:00,106.36,106.66,106.18,106.5,14311.0,103.9807,104.274,103.8047,104.1176,14311.0
2023-11-28 10:10:00,106.6,106.98,106.48,106.98,10024.0,104.2153,104.5868,104.098,104.5868,10024.0
2023-11-28 10:20:00,106.96,107.21,106.9,107.1,27947.0,104.5673,104.8117,104.5086,104.7042,27947.0
2023-11-28 10:30:00,107.04,107.19,106.94,107.07,26269.0,104.6455,104.7921,104.5477,104.6748,26269.0
2023-11-28 10:40:00,107.12,107.67,107.12,107.58,37784.0,104.7237,105.2614,104.7237,105.1734,37784.0
2023-11-28 10:50:00,107.59,107.91,107.52,107.86,41758.0,105.1832,105.496,105.1148,105.4472,41758.0
2023-11-28 11:00:00,107.89,108.2,107.87,107.99,48618.0,105.4765,105.7796,105.4569,105.5742,48618.0
2023-11-28 11:10:00,107.94,108.18,107.87,108.01,16036.0,105.5254,105.76,105.4569,105.5938,16036.0
2023-11-28 11:20:00,108.02,108.03,107.91,107.95,12529.0,105.6036,105.6134,105.496,105.5351,12529.0
2023-11-28 11:30:00,107.95,108.18,107.94,108.06,25058.0,105.5351,105.76,105.5254,105.6427,25058.0
2023-11-28 11:40:00,108.02,108.31,108.02,108.31,36892.0,105.6036,105.8871,105.6036,105.8871,36892.0
2023-11-28 11:50:00,108.29,108.4,108.19,108.35,16605.0,105.8675,105.9751,105.7698,105.9262,16605.0
2023-11-28 12:00:00,108.36,108.8,108.35,108.75,51601.0,105.936,106.3661,105.9262,106.3172,51601.0
2023-11-28 12:10:00,108.77,109.05,108.73,108.74,63593.0,106.3368,106.6105,106.2977,106.3075,63593.0
2023-11-28 12:20:00,108.73,108.91,108.62,108.8,40861.0,106.2977,106.4737,106.1902,106.3661,40861.0
2023-11-28 12:30:00,108.81,108.84,108.3,108.33,33406.0,106.3759,106.4052,105.8773,105.9066,33406.0
2023-11-28 12:40:00,108.35,108.41,108.11,108.21,11954.0,105.9262,105.9849,105.6916,105.7893,11954.0
2023-11-28 12:50:00,108.18,108.34,108.03,108.16,9818.0,105.76,105.9164,105.6134,105.7404,9818.0
2023-11-28 13:00:00,108.12,108.14,107.86,108.13,10799.0,105.7013,105.7209,105.4472,105.7111,10799.0
2023-11-28 13:10:00,108.17,108.2,108.01,108.2,8869.0,105.7502,105.7796,105.5938,105.7796,8869.0
2023-11-28 13:20:00,108.2,108.45,108.2,108.44,6345.0,105.7796,106.024,105.7796,106.0142,6345.0
2023-11-28 13:30:00,108.45,108.55,108.32,108.52,13055.0,106.024,106.1217,105.8969,106.0924,13055.0
2023-11-28 13:40:00,108.53,108.62,108.47,108.56,16880.0,106.1022,106.1902,106.0435,106.1315,16880.0
2023-11-28 13:50:00,108.58,108.62,108.32,108.32,12016.0,106.1511,106.1902,105.8969,105.8969,12016.0
2023-11-28 14:00:00,108.33,108.4,108.27,108.29,8025.0,105.9066,105.9751,105.848,105.8675,8025.0
2023-11-28 14:10:00,108.27,108.45,108.26,108.44,10135.0,105.848,106.024,105.8382,106.0142,10135.0
2023-11-28 14:20:00,108.43,108.47,108.3,108.33,20601.0,106.0044,106.0435,105.8773,105.9066,20601.0
2023-11-28 14:30:00,108.32,108.55,108.17,108.47,11607.0,105.8969,106.1217,105.7502,106.0435,11607.0
2023-11-28 14:40:00,108.49,108.49,108.35,108.43,5338.0,106.0631,106.0631,105.9262,106.0044,5338.0
2023-11-28 14:50:00,108.48,108.71,108.4,108.62,31539.0,106.0533,106.2781,105.9751,106.1902,31539.0
2023-11-28 15:00:00,108.62,108.66,108.5,108.51,16048.0,106.1902,106.2293,106.0728,106.0826,16048.0
2023-11-28 15:10:00,108.49,108.6,108.39,108.51,21922.0,106.0631,106.1706,105.9653,106.0826,21922.0
2023-11-28 15:20:00,108.53,108.53,108.35,108.39,29643.0,106.1022,106.1022,105.9262,105.9653,29643.0
2023-11-28 15:30:00,108.43,108.57,108.41,108.56,19077.0,106.0044,106.1413,105.9849,106.1315,19077.0
2023-11-28 15:40:00,108.58,108.91,108.47,108.91,51455.0,106.1511,106.4737,106.0435,106.4737,51455.0
2023-11-28 15:50:00,108.91,108.94,108.53,108.58,181866.0,106.4737,106.503,106.1022,106.1511,181866.0
2023-11-29 09:30:00,109.18,110.62,109.18,110.33,101288.0,106.7376,108.1454,106.7376,107.8619,101288.0
2023-11-29 09:40:00,110.35,110.78,110.12,110.73,20273.0,107.8815,108.3018,107.6566,108.253,20273.0
2023-11-29 09:50:00,110.77,111.27,110.73,111.08,64058.0,108.2921,108.7809,108.253,108.5951,64058.0
2023-11-29 10:00:00,111.07,111.47,110.9,111.46,35367.0,108.5853,108.9764,108.4192,108.9666,35367.0
2023-11-29 10:10:00,111.41,111.56,111.08,111.16,77523.0,108.9177,109.0644,108.5951,108.6733,77523.0
2023-11-29 10:20:00,111.19,111.41,111.03,111.38,57107.0,108.7027,108.9177,108.5462,108.8884,57107.0
2023-11-29 10:30:00,111.39,111.52,111.22,111.3,57484.0,108.8982,109.0253,108.732,108.8102,57484.0
2023-11-29 10:40:00,111.3,111.33,110.84,110.85,37085.0,108.8102,108.8395,108.3605,108.3703,37085.0
2023-11-29 10:50:00,110.86,111.18,110.86,110.92,16452.0,108.38,108.6929,108.38,108.4387,16452.0
2023-11-29 11:00:00,110.9,111.08,110.81,111.08,17113.0,108.4192,108.5951,108.3312,108.5951,17113.0
2023-11-29 11:10:00,111.08,111.17,110.77,110.85,18794.0,108.5951,108.6831,108.2921,108.3703,18794.0
2023-11-29 11:20:00,110.86,110.93,110.65,110.65,16273.0,108.38,108.4485,108.1747,108.1747,16273.0
2023-11-29 11:30:00,110.65,110.77,110.5,110.75,24193.0,108.1747,108.2921,108.0281,108.2725,24193.0
2023-11-29 11:40:00,110.74,110.91,110.68,110.89,25375.0,108.2627,108.4289,108.2041,108.4094,25375.0
2023-11-29 11:50:00,110.88,110.9,110.69,110.71,10211.0,108.3996,108.4192,108.2139,108.2334,10211.0
2023-11-29 12:00:00,110.72,110.75,110.56,110.69,12010.0,108.2432,108.2725,108.0868,108.2139,12010.0
2023-11-29 12:10:00,110.7,110.85,110.67,110.71,6919.0,108.2236,108.3703,108.1943,108.2334,6919.0
2023-11-29 12:20:00,110.73,110.75,110.6,110.68,6680.0,108.253,108.2725,108.1259,108.2041,6680.0
2023-11-29 12:30:00,110.7,110.8,110.69,110.73,6608.0,108.2236,108.3214,108.2139,108.253,6608.0
2023-11-29 12:40:00,110.75,110.88,110.71,110.81,15966.0,108.2725,108.3996,108.2334,108.3312,15966.0
2023-11-29 12:50:00,110.76,110.78,110.67,110.75,9246.0,108.2823,108.3018,108.1943,108.2725,9246.0
2023-11-29 13:00:00,110.76,110.83,110.68,110.81,9941.0,108.2823,108.3507,108.2041,108.3312,9941.0
2023-11-29 13:10:00,110.78,110.85,110.75,110.8,7712.0,108.3018,108.3703,108.2725,108.3214,7712.0
2023-11-29 13:20:00,110.78,110.94,110.76,110.92,10310.0,108.3018,108.4583,108.2823,108.4387,10310.0
2023-11-29 13:30:00,110.91,110.94,110.78,110.79,8240.0,108.4289,108.4583,108.3018,108.3116,8240.0
2023-11-29 13:40:00,110.85,110.93,110.81,110.91,5991.0,108.3703,108.4485,108.3312,108.4289,5991.0
2023-11-29 13:50:00,110.91,111.02,110.91,110.94,9870.0,108.4289,108.5365,108.4289,108.4583,9870.0
2023-11-29 14:00:00,110.96,110.97,110.82,110.93,6484.0,108.4778,108.4876,108.3409,108.4485,6484.0
2023-11-29 14:10:00,110.97,110.98,110.7,110.7,12131.0,108.4876,108.4974,108.2236,108.2236,12131.0
2023-11-29 14:20:00,110.74,110.83,110.63,110.63,7894.0,108.2627,108.3507,108.1552,108.1552,7894.0
2023-11-29 14:30:00,110.61,110.62,110.27,110.43,16933.0,108.1356,108.1454,107.8032,107.9597,16933.0
2023-11-29 14:40:00,110.38,110.5,110.35,110.42,11433.0,107.9108,108.0281,107.8815,107.9499,11433.0
2023-11-29 14:50:00,110.43,110.43,110.31,110.33,11121.0,107.9597,107.9597,107.8424,107.8619,11121.0
2023-11-29 15:00:00,110.32,110.32,110.15,110.23,10637.0,107.8521,107.8521,107.6859,107.7641,10637.0
2023-11-29 15:10:00,110.23,110.29,110.17,110.29,20844.0,107.7641,107.8228,107.7055,107.8228,20844.0
2023-11-29 15:20:00,110.28,110.28,110.02,110.08,17933.0,107.813,107.813,107.5588,107.6175,17933.0
2023-11-29 15:30:00,110.06,110.24,110.05,110.06,35778.0,107.5979,107.7739,107.5882,107.5979,35778.0
2023-11-29 15:40:00,110.07,110.2,109.98,110.16,51090.0,107.6077,107.7348,107.5197,107.6957,51090.0
2023-11-29 15:50:00,110.15,110.18,109.98,110.16,157664.0,107.6859,107.7153,107.5197,107.6957,157664.0
2023-11-30 09:30:00,110.8,111.22,110.18,110.61,23290.0,108.3214,108.732,107.7153,108.1356,23290.0
2023-11-30 09:40:00,110.61,111.09,110.58,111.05,17453.0,108.1356,108.6049,108.1063,108.5658,17453.0
2023-11-30 09:50:00,111.11,111.65,111.01,111.65,20477.0,108.6245,109.1524,108.5267,109.1524,20477.0
2023-11-30 10:00:00,111.64,111.64,111.09,111.19,20073.0,109.1426,109.1426,108.6049,108.7027,20073.0
2023-11-30 10:10:00,111.25,111.47,111.19,111.35,20506.0,108.7613,108.9764,108.7027,108.8591,20506.0
2023-11-30 10:20:00,111.37,111.69,111.17,111.63,29967.0,108.8786,109.1915,108.6831,109.1328,29967.0
2023-11-30 10:30:00,111.67,111.7,111.21,111.21,11790.0,109.1719,109.2013,108.7222,108.7222,11790.0
2023-11-30 10:40:00,111.3,111.46,111.15,111.16,12895.0,108.8102,108.9666,108.6636,108.6733,12895.0
2023-11-30 10:50:00,111.11,111.67,111.11,111.66,11961.0,108.6245,109.1719,108.6245,109.1622,11961.0
2023-11-30 11:00:00,111.67,111.94,111.53,111.56,30382.0,109.1719,109.4359,109.0351,109.0644,30382.0
2023-11-30 11:10:00,111.54,111.6,111.26,111.37,4572.0,109.0448,109.1035,108.7711,108.8786,4572.0
2023-11-30 11:20:00,111.27,111.53,111.26,111.49,6138.0,108.7809,109.0351,108.7711,108.996,6138.0
2023-11-30 11:30:00,111.44,111.51,111.31,111.31,7021.0,108.9471,109.0155,108.82,108.82,7021.0
2023-11-30 11:40:00,111.38,111.38,111.06,111.12,15793.0,108.8884,108.8884,108.5756,108.6342,15793.0
2023-11-30 11:50:00,111.19,111.22,111.08,111.09,8620.0,108.7027,108.732,108.5951,108.6049,8620.0
2023-11-30 12:00:00,111.06,111.31,111.01,111.28,17211.0,108.5756,108.82,108.5267,108.7907,17211.0
2023-11-30 12:10:00,111.28,111.39,111.14,111.21,15553.0,108.7907,108.8982,108.6538,108.7222,15553.0
2023-11-30 12:20:00,111.19,111.29,111.13,111.19,8661.0,108.7027,108.8004,108.644,108.7027,8661.0
2023-11-30 12:30:00,111.25,111.36,111.18,111.35,4755.0,108.7613,108.8689,108.6929,108.8591,4755.0
2023-11-30 12:40:00,111.33,111.5,111.29,111.43,7582.0,108.8395,109.0057,108.8004,108.9373,7582.0
2023-11-30 12:50:00,111.47,111.51,111.37,111.47,21458.0,108.9764,109.0155,108.8786,108.9764,21458.0
2023-11-30 13:00:00,111.48,111.48,111.27,111.28,4916.0,108.9862,108.9862,108.7809,108.7907,4916.0
2023-11-30 13:10:00,111.27,111.47,111.26,111.43,4748.0,108.7809,108.9764,108.7711,108.9373,4748.0
2023-11-30 13:20:00,111.43,111.56,111.35,111.35,7521.0,108.9373,109.0644,108.8591,108.8591,7521.0
2023-11-30 13:30:00,111.38,111.55,111.24,111.51,5621.0,108.8884,109.0546,108.7515,109.0155,5621.0
2023-11-30 13:40:00,111.49,111.57,111.46,111.47,9331.0,108.996,109.0742,108.9666,108.9764,9331.0
2023-11-30 13:50:00,111.43,111.53,111.34,111.53,6861.0,108.9373,109.0351,108.8493,109.0351,6861.0
2023-11-30 14:00:00,111.55,111.66,111.51,111.64,11550.0,109.0546,109.1622,109.0155,109.1426,11550.0
2023-11-30 14:10:00,111.66,111.68,111.58,111.66,13398.0,109.1622,109.1817,109.0839,109.1622,13398.0
2023-11-30 14:20:00,111.64,111.67,111.54,111.59,9854.0,109.1426,109.1719,109.0448,109.0937,9854.0
2023-11-30 14:30:00,111.61,111.76,111.57,111.69,12063.0,109.1133,109.2599,109.0742,109.1915,12063.0
2023-11-30 14:40:00,111.69,111.71,111.61,111.61,9220.0,109.1915,109.211,109.1133,109.1133,9220.0
2023-11-30 14:50:00,111.61,111.75,111.6,111.75,12516.0,109.1133,109.2501,109.1035,109.2501,12516.0
2023-11-30 15:00:00,111.7,111.73,111.59,111.59,23444.0,109.2013,109.2306,109.0937,109.0937,23444.0
2023-11-30 15:10:00,111.59,111.7,111.51,111.67,17544.0,109.0937,109.2013,109.0155,109.1719,17544.0
2023-11-30 15:20:00,111.69,111.76,111.57,111.62,31334.0,109.1915,109.2599,109.0742,109.123,31334.0
2023-11-30 15:30:00,111.57,111.76,111.56,111.75,27516.0,109.0742,109.2599,109.0644,109.2501,27516.0
2023-11-30 15:40:00,111.75,111.97,111.73,111.76,69021.0,109.2501,109.4652,109.2306,109.2599,69021.0
2023-11-30 15:50:00,111.73,111.89,111.59,111.64,278410.0,109.2306,109.387,109.0937,109.1426,278410.0
2023-12-01 09:30:00,111.34,112.2,111.34,112.1,29490.0,108.8493,109.6901,108.8493,109.5923,29490.0
2023-12-01 09:40:00,112.3,112.38,111.91,112.38,21102.0,109.7878,109.866,109.4066,109.866,21102.0
2023-12-01 09:50:00,112.37,112.46,112.23,112.43,42805.0,109.8563,109.9443,109.7194,109.9149,42805.0
2023-12-01 10:00:00,112.5,112.7,112.37,112.68,29864.0,109.9834,110.1789,109.8563,110.1593,29864.0
2023-12-01 10:10:00,112.64,112.7,112.41,112.65,21952.0,110.1202,110.1789,109.8954,110.13,21952.0
2023-12-01 10:20:00,112.67,112.92,112.62,112.79,21777.0,110.1496,110.394,110.1007,110.2669,21777.0
2023-12-01 10:30:00,112.76,112.89,112.55,112.55,21881.0,110.2375,110.3646,110.0322,110.0322,21881.0
2023-12-01 10:40:00,112.59,112.72,112.55,112.64,20388.0,110.0713,110.1984,110.0322,110.1202,20388.0
2023-12-01 10:50:00,112.64,112.91,112.59,112.87,17063.0,110.1202,110.3842,110.0713,110.3451,17063.0
2023-12-01 11:00:00,112.83,112.85,112.42,112.74,58235.0,110.306,110.3255,109.9052,110.218,58235.0
2023-12-01 11:10:00,112.74,113.43,112.74,113.37,80569.0,110.218,110.8926,110.218,110.8339,80569.0
2023-12-01 11:20:00,113.38,113.81,113.29,113.81,89845.0,110.8437,111.2641,110.7557,111.2641,89845.0
2023-12-01 11:30:00,113.81,114.17,113.59,114.13,78749.0,111.2641,111.616,111.049,111.5769,78749.0
2023-12-01 11:40:00,114.13,114.58,114.12,114.55,69213.0,111.5769,112.0168,111.5671,111.9875,69213.0
2023-12-01 11:50:00,114.58,114.74,114.51,114.68,49326.0,112.0168,112.1733,111.9484,112.1146,49326.0
2023-12-01 12:00:00,114.69,115.09,114.69,114.99,67978.0,112.1244,112.5154,112.1244,112.4177,67978.0
2023-12-01 12:10:00,114.95,115.09,114.84,115.05,55179.0,112.3786,112.5154,112.271,112.4763,55179.0
2023-12-01 12:20:00,115.03,115.14,114.77,115.05,107888.0,112.4568,112.5643,112.2026,112.4763,107888.0
2023-12-01 12:30:00,115.03,115.13,114.75,114.89,97778.0,112.4568,112.5545,112.183,112.3199,97778.0
2023-12-01 12:40:00,114.93,114.96,114.75,114.81,66265.0,112.359,112.3883,112.183,112.2417,66265.0
2023-12-01 12:50:00,114.8,115.07,114.75,114.86,46311.0,112.2319,112.4959,112.183,112.2906,46311.0
2023-12-01 13:00:00,114.88,114.89,114.45,114.51,79199.0,112.3101,112.3199,111.8897,111.9484,79199.0
2023-12-01 13:10:00,114.53,114.63,114.27,114.29,63460.0,111.9679,112.0657,111.7138,111.7333,63460.0
2023-12-01 13:20:00,114.31,114.44,114.0,114.03,35340.0,111.7529,111.88,111.4498,111.4791,35340.0
2023-12-01 13:30:00,114.0,114.2,113.99,114.12,49102.0,111.4498,111.6453,111.44,111.5671,49102.0
2023-12-01 13:40:00,114.12,114.12,113.79,113.81,35267.0,111.5671,111.5671,111.2445,111.2641,35267.0
2023-12-01 13:50:00,113.81,113.84,113.71,113.75,32660.0,111.2641,111.2934,111.1663,111.2054,32660.0
2023-12-01 14:00:00,113.75,113.94,113.71,113.75,47064.0,111.2054,111.3911,111.1663,111.2054,47064.0
2023-12-01 14:10:00,113.73,113.95,113.73,113.85,32598.0,111.1858,111.4009,111.1858,111.3032,32598.0
2023-12-01 14:20:00,113.85,113.89,113.7,113.75,40042.0,111.3032,111.3423,111.1565,111.2054,40042.0
2023-12-01 14:30:00,113.77,113.96,113.74,113.96,48064.0,111.225,111.4107,111.1956,111.4107,48064.0
2023-12-01 14:40:00,113.98,114.18,113.83,114.12,41889.0,111.4303,111.6258,111.2836,111.5671,41889.0
2023-12-01 14:50:00,114.11,114.22,113.79,113.98,95124.0,111.5573,111.6649,111.2445,111.4303,95124.0
2023-12-01 15:00:00,113.98,114.15,113.89,113.98,23677.0,111.4303,111.5964,111.3423,111.4303,23677.0
2023-12-01 15:10:00,113.96,114.14,113.91,113.95,33203.0,111.4107,111.5867,111.3618,111.4009,33203.0
2023-12-01 15:20:00,113.96,114.16,113.89,114.08,33044.0,111.4107,111.6062,111.3423,111.528,33044.0
2023-12-01 15:30:00,114.05,114.1,113.81,113.81,70924.0,111.4987,111.5476,111.2641,111.2641,70924.0
2023-12-01 15:40:00,113.81,114.04,113.74,113.87,94459.0,111.2641,111.4889,111.1956,111.3227,94459.0
2023-12-01 15:50:00,113.88,114.14,113.81,113.93,302154.0,111.3325,111.5867,111.2641,111.3814,302154.0
2023-12-04 09:30:00,112.99,115.0,112.64,114.84,106926.0,110.4624,112.4274,110.1202,112.271,106926.0
2023-12-04 09:40:00,114.84,116.02,114.8,115.94,66906.0,112.271,113.4246,112.2319,113.3464,66906.0
2023-12-04 09:50:00,115.84,116.02,114.9,114.94,64140.0,113.2486,113.4246,112.3297,112.3688,64140.0
2023-12-04 10:00:00,114.89,115.12,114.75,114.91,88427.0,112.3199,112.5448,112.183,112.3394,88427.0
2023-12-04 10:10:00,114.89,115.3,114.75,114.89,90902.0,112.3199,112.7207,112.183,112.3199,90902.0
2023-12-04 10:20:00,114.86,115.0,114.57,114.66,91912.0,112.2906,112.4274,112.0071,112.095,91912.0
2023-12-04 10:30:00,114.65,114.97,114.64,114.84,64602.0,112.0853,112.3981,112.0755,112.271,64602.0
2023-12-04 10:40:00,114.85,114.91,114.7,114.77,28145.0,112.2808,112.3394,112.1341,112.2026,28145.0
2023-12-04 10:50:00,114.74,114.77,113.99,114.29,78562.0,112.1733,112.2026,111.44,111.7333,78562.0
2023-12-04 11:00:00,114.26,114.54,113.96,114.54,23900.0,111.704,111.9777,111.4107,111.9777,23900.0
2023-12-04 11:10:00,114.5,114.84,114.4,114.77,26713.0,111.9386,112.271,111.8409,112.2026,26713.0
2023-12-04 11:20:00,114.79,114.9,114.55,114.58,20141.0,112.2221,112.3297,111.9875,112.0168,20141.0
2023-12-04 11:30:00,114.53,114.55,114.21,114.55,18364.0,111.9679,111.9875,111.6551,111.9875,18364.0
2023-12-04 11:40:00,114.53,114.91,114.52,114.82,21712.0,111.9679,112.3394,111.9582,112.2515,21712.0
2023-12-04 11:50:00,114.82,114.91,114.7,114.89,16452.0,112.2515,112.3394,112.1341,112.3199,16452.0
2023-12-04 12:00:00,114.88,114.99,114.72,114.93,23209.0,112.3101,112.4177,112.1537,112.359,23209.0
2023-12-04 12:10:00,114.97,115.0,114.87,114.95,24734.0,112.3981,112.4274,112.3003,112.3786,24734.0
2023-12-04 12:20:00,114.96,115.01,114.87,114.97,32035.0,112.3883,112.4372,112.3003,112.3981,32035.0
2023-12-04 12:30:00,114.96,115.01,114.84,114.96,23013.0,112.3883,112.4372,112.271,112.3883,23013.0
2023-12-04 12:40:00,114.95,115.0,114.92,114.95,22836.0,112.3786,112.4274,112.3492,112.3786,22836.0
2023-12-04 12:50:00,114.91,115.0,114.86,114.92,13315.0,112.3394,112.4274,112.2906,112.3492,13315.0
2023-12-04 13:00:00,114.91,115.21,114.85,114.99,69076.0,112.3394,112.6327,112.2808,112.4177,69076.0
2023-12-04 13:10:00,115.03,115.19,114.88,115.16,118337.0,112.4568,112.6132,112.3101,112.5839,118337.0
2023-12-04 13:20:00,115.14,115.23,114.75,114.9,44250.0,112.5643,112.6523,112.183,112.3297,44250.0
2023-12-04 13:30:00,114.86,115.02,114.86,114.98,18786.0,112.2906,112.447,112.2906,112.4079,18786.0
2023-12-04 13:40:00,114.93,115.03,114.89,114.99,39842.0,112.359,112.4568,112.3199,112.4177,39842.0
2023-12-04 13:50:00,115.0,115.12,114.9,114.93,23846.0,112.4274,112.5448,112.3297,112.359,23846.0
2023-12-04 14:00:00,114.96,115.18,114.95,115.09,16088.0,112.3883,112.6034,112.3786,112.5154,16088.0
2023-12-04 14:10:00,115.03,115.4,115.03,115.05,51785.0,112.4568,112.8185,112.4568,112.4763,51785.0
2023-12-04 14:20:00,115.05,115.11,114.96,115.04,30805.0,112.4763,112.535,112.3883,112.4665,30805.0
2023-12-04 14:30:00,115.04,115.26,115.0,115.11,50100.0,112.4665,112.6816,112.4274,112.535,50100.0
2023-12-04 14:40:00,115.09,115.46,115.09,115.38,34521.0,112.5154,112.8771,112.5154,112.7989,34521.0
2023-12-04 14:50:00,115.37,115.47,115.19,115.2,135058.0,112.7892,112.8869,112.6132,112.623,135058.0
2023-12-04 15:00:00,115.21,115.32,115.14,115.19,54724.0,112.6327,112.7403,112.5643,112.6132,54724.0
2023-12-04 15:10:00,115.19,115.25,115.15,115.22,62517.0,112.6132,112.6718,112.5741,112.6425,62517.0
2023-12-04 15:20:00,115.23,115.26,115.06,115.06,46040.0,112.6523,112.6816,112.4861,112.4861,46040.0
2023-12-04 15:30:00,115.08,115.08,114.77,114.85,48525.0,112.5056,112.5056,112.2026,112.2808,48525.0
2023-12-04 15:40:00,114.87,115.12,114.79,114.9,117436.0,112.3003,112.5448,112.2221,112.3297,117436.0
2023-12-04 15:50:00,114.9,115.17,114.83,114.94,478389.0,112.3297,112.5936,112.2612,112.3688,478389.0
2023-12-05 09:30:00,114.44,114.67,114.0,114.66,79147.0,111.88,112.1048,111.4498,112.095,79147.0
2023-12-05 09:40:00,114.52,115.02,114.13,114.79,49255.0,111.9582,112.447,111.5769,112.2221,49255.0
2023-12-05 09:50:00,114.67,114.79,114.38,114.44,14969.0,112.1048,112.2221,111.8213,111.88,14969.0
2023-12-05 10:00:00,114.52,114.84,114.52,114.81,48794.0,111.9582,112.271,111.9582,112.2417,48794.0
2023-12-05 10:10:00,114.75,114.78,113.98,113.98,59899.0,112.183,112.2124,111.4303,111.4303,59899.0
2023-12-05 10:20:00,113.99,114.28,113.93,114.26,72428.0,111.44,111.7235,111.3814,111.704,72428.0
2023-12-05 10:30:00,114.29,114.29,113.71,114.0,49116.0,111.7333,111.7333,111.1663,111.4498,49116.0
2023-12-05 10:40:00,113.96,114.21,113.89,114.13,75987.0,111.4107,111.6551,111.3423,111.5769,75987.0
2023-12-05 10:50:00,114.13,114.5,114.05,114.5,71165.0,111.5769,111.9386,111.4987,111.9386,71165.0
2023-12-05 11:00:00,114.49,114.67,114.44,114.64,20543.0,111.9288,112.1048,111.88,112.0755,20543.0
2023-12-05 11:10:00,114.65,114.69,114.37,114.45,18567.0,112.0853,112.1244,111.8115,111.8897,18567.0
2023-12-05 11:20:00,114.45,114.63,114.29,114.58,15752.0,111.8897,112.0657,111.7333,112.0168,15752.0
2023-12-05 11:30:00,114.53,114.79,114.49,114.63,33364.0,111.9679,112.2221,111.9288,112.0657,33364.0
2023-12-05 11:40:00,114.62,114.71,114.18,114.19,40990.0,112.0559,112.1439,111.6258,111.6356,40990.0
2023-12-05 11:50:00,114.16,114.17,113.67,113.95,73907.0,111.6062,111.616,111.1272,111.4009,73907.0
2023-12-05 12:00:00,113.95,114.24,113.91,114.03,11939.0,111.4009,111.6844,111.3618,111.4791,11939.0
2023-12-05 12:10:00,114.03,114.24,113.99,114.05,19222.0,111.4791,111.6844,111.44,111.4987,19222.0
2023-12-05 12:20:00,114.05,114.28,113.98,114.13,18851.0,111.4987,111.7235,111.4303,111.5769,18851.0
2023-12-05 12:30:00,114.14,114.18,113.95,114.11,24904.0,111.5867,111.6258,111.4009,111.5573,24904.0
2023-12-05 12:40:00,114.09,114.27,113.88,114.26,31526.0,111.5378,111.7138,111.3325,111.704,31526.0
2023-12-05 12:50:00,114.26,114.79,114.22,114.47,27823.0,111.704,112.2221,111.6649,111.9093,27823.0
2023-12-05 13:00:00,114.44,114.56,114.2,114.46,29148.0,111.88,111.9973,111.6453,111.8995,29148.0
2023-12-05 13:10:00,114.46,114.5,113.83,114.34,71717.0,111.8995,111.9386,111.2836,111.7822,71717.0
2023-12-05 13:20:00,114.35,114.78,114.35,114.77,58112.0,111.792,112.2124,111.792,112.2026,58112.0
2023-12-05 13:30:00,114.78,115.3,114.76,115.27,32774.0,112.2124,112.7207,112.1928,112.6914,32774.0
2023-12-05 13:40:00,115.27,115.54,115.17,115.38,47132.0,112.6914,112.9554,112.5936,112.7989,47132.0
2023-12-05 13:50:00,115.41,115.64,115.3,115.64,75528.0,112.8283,113.0531,112.7207,113.0531,75528.0
2023-12-05 14:00:00,115.64,115.84,115.45,115.74,45612.0,113.0531,113.2486,112.8674,113.1509,45612.0
2023-12-05 14:10:00,115.74,116.1,115.71,115.93,57712.0,113.1509,113.5028,113.1216,113.3366,57712.0
2023-12-05 14:20:00,115.93,116.09,115.63,116.06,60202.0,113.3366,113.4931,113.0433,113.4637,60202.0
2023-12-05 14:30:00,116.12,116.15,115.81,115.95,69327.0,113.5224,113.5517,113.2193,113.3562,69327.0
2023-12-05 14:40:00,115.91,116.29,115.85,116.23,65384.0,113.3171,113.6886,113.2584,113.6299,65384.0
2023-12-05 14:50:00,116.23,116.31,114.41,115.43,255288.0,113.6299,113.7081,111.8506,112.8478,255288.0
2023-12-05 15:00:00,115.44,115.76,114.77,115.24,112319.0,112.8576,113.1704,112.2026,112.6621,112319.0
2023-12-05 15:10:00,115.29,115.69,115.16,115.51,44318.0,112.7109,113.102,112.5839,112.926,44318.0
2023-12-05 15:20:00,115.53,115.61,115.42,115.46,19117.0,112.9456,113.0238,112.838,112.8771,19117.0
2023-12-05 15:30:00,115.46,115.47,115.14,115.17,58170.0,112.8771,112.8869,112.5643,112.5936,58170.0
2023-12-05 15:40:00,115.14,115.4,115.06,115.4,77905.0,112.5643,112.8185,112.4861,112.8185,77905.0
2023-12-05 15:50:00,115.37,115.47,115.16,115.35,253350.0,112.7892,112.8869,112.5839,112.7696,253350.0
2023-12-06 09:30:00,117.27,117.76,116.35,116.92,92286.0,114.6467,115.1257,113.7472,114.3045,92286.0
2023-12-06 09:40:00,116.88,118.09,116.43,117.77,61822.0,114.2654,115.4483,113.8254,115.1355,61822.0
2023-12-06 09:50:00,117.7,117.86,117.13,117.76,55119.0,115.067,115.2235,114.5098,115.1257,55119.0
2023-12-06 10:00:00,117.81,117.99,117.38,117.8,56603.0,115.1746,115.3505,114.7542,115.1648,56603.0
2023-12-06 10:10:00,117.74,117.9,117.53,117.58,32599.0,115.1061,115.2626,114.9008,114.9497,32599.0
2023-12-06 10:20:00,117.6,117.97,117.49,117.83,44188.0,114.9693,115.331,114.8617,115.1941,44188.0
2023-12-06 10:30:00,117.84,117.96,117.4,117.45,49980.0,115.2039,115.3212,114.7737,114.8226,49980.0
2023-12-06 10:40:00,117.46,117.64,117.18,117.29,55061.0,114.8324,115.0084,114.5587,114.6662,55061.0
2023-12-06 10:50:00,117.25,117.31,116.49,116.68,70850.0,114.6271,114.6858,113.8841,114.0699,70850.0
2023-12-06 11:00:00,116.69,116.91,116.49,116.73,21149.0,114.0796,114.2947,113.8841,114.1187,21149.0
2023-12-06 11:10:00,116.77,117.0,116.67,116.79,13273.0,114.1578,114.3827,114.0601,114.1774,13273.0
2023-12-06 11:20:00,116.81,117.0,116.77,116.86,23220.0,114.1969,114.3827,114.1578,114.2458,23220.0
2023-12-06 11:30:00,116.81,116.84,116.26,116.33,18281.0,114.1969,114.2263,113.6592,113.7277,18281.0
2023-12-06 11:40:00,116.26,116.29,115.89,116.1,26793.0,113.6592,113.6886,113.2975,113.5028,26793.0
2023-12-06 11:50:00,116.1,116.31,116.05,116.31,25780.0,113.5028,113.7081,113.4539,113.7081,25780.0
2023-12-06 12:00:00,116.29,116.3,115.96,115.99,23068.0,113.6886,113.6984,113.366,113.3953,23068.0
2023-12-06 12:10:00,115.98,116.12,115.77,115.77,19812.0,113.3855,113.5224,113.1802,113.1802,19812.0
2023-12-06 12:20:00,115.76,115.94,115.72,115.8,21175.0,113.1704,113.3464,113.1313,113.2095,21175.0
2023-12-06 12:30:00,115.83,115.95,115.74,115.95,9401.0,113.2389,113.3562,113.1509,113.3562,9401.0
2023-12-06 12:40:00,115.95,115.98,115.66,115.73,17700.0,113.3562,113.3855,113.0727,113.1411,17700.0
2023-12-06 12:50:00,115.76,115.77,115.58,115.61,13146.0,113.1704,113.1802,112.9945,113.0238,13146.0
2023-12-06 13:00:00,115.62,115.66,115.39,115.42,16834.0,113.0336,113.0727,112.8087,112.838,16834.0
2023-12-06 13:10:00,115.45,115.48,115.2,115.23,21162.0,112.8674,112.8967,112.623,112.6523,21162.0
2023-12-06 13:20:00,115.28,115.51,115.17,115.48,36689.0,112.7012,112.926,112.5936,112.8967,36689.0
2023-12-06 13:30:00,115.48,115.53,115.31,115.35,16311.0,112.8967,112.9456,112.7305,112.7696,16311.0
2023-12-06 13:40:00,115.36,115.44,115.26,115.31,12271.0,112.7794,112.8576,112.6816,112.7305,12271.0
2023-12-06 13:50:00,115.32,115.34,115.12,115.12,11854.0,112.7403,112.7598,112.5448,112.5448,11854.0
2023-12-06 14:00:00,115.13,115.64,115.1,115.48,41571.0,112.5545,113.0531,112.5252,112.8967,41571.0
2023-12-06 14:10:00,115.5,115.53,115.18,115.19,33709.0,112.9163,112.9456,112.6034,112.6132,33709.0
2023-12-06 14:20:00,115.19,115.2,114.93,115.04,18543.0,112.6132,112.623,112.359,112.4665,18543.0
2023-12-06 14:30:00,115.04,115.09,114.91,115.06,15871.0,112.4665,112.5154,112.3394,112.4861,15871.0
2023-12-06 14:40:00,115.06,115.07,114.79,114.8,14982.0,112.4861,112.4959,112.2221,112.2319,14982.0
2023-12-06 14:50:00,114.82,114.84,114.61,114.63,31887.0,112.2515,112.271,112.0462,112.0657,31887.0
2023-12-06 15:00:00,114.6,114.6,114.34,114.44,20937.0,112.0364,112.0364,111.7822,111.88,20937.0
2023-12-06 15:10:00,114.43,114.47,114.16,114.17,35406.0,111.8702,111.9093,111.6062,111.616,35406.0
2023-12-06 15:20:00,114.18,114.18,113.79,113.89,39224.0,111.6258,111.6258,111.2445,111.3423,39224.0
2023-12-06 15:30:00,113.88,114.0,113.73,113.74,38441.0,111.3325,111.4498,111.1858,111.1956,38441.0
2023-12-06 15:40:00,113.72,113.8,113.59,113.71,109182.0,111.1761,111.2543,111.049,111.1663,109182.0
2023-12-06 15:50:00,113.7,113.8,113.49,113.78,185301.0,111.1565,111.2543,110.9512,111.2347,185301.0
2023-12-07 09:30:00,114.06,114.62,113.42,114.6,240055.0,111.5085,112.0559,110.8828,112.0364,240055.0
2023-12-07 09:40:00,114.63,115.2,114.31,114.86,36522.0,112.0657,112.623,111.7529,112.2906,36522.0
2023-12-07 09:50:00,114.9,115.3,114.85,115.16,77600.0,112.3297,112.7207,112.2808,112.5839,77600.0
2023-12-07 10:00:00,115.18,115.42,115.08,115.23,43897.0,112.6034,112.838,112.5056,112.6523,43897.0
2023-12-07 10:10:00,115.2,115.28,115.04,115.23,39290.0,112.623,112.7012,112.4665,112.6523,39290.0
2023-12-07 10:20:00,115.24,115.37,115.07,115.23,22104.0,112.6621,112.7892,112.4959,112.6523,22104.0
2023-12-07 10:30:00,115.23,115.3,115.08,115.29,24722.0,112.6523,112.7207,112.5056,112.7109,24722.0
2023-12-07 10:40:00,115.3,115.43,115.12,115.16,29760.0,112.7207,112.8478,112.5448,112.5839,29760.0
2023-12-07 10:50:00,115.13,115.63,115.08,115.46,24934.0,112.5545,113.0433,112.5056,112.8771,24934.0
2023-12-07 11:00:00,115.46,115.73,115.3,115.67,50350.0,112.8771,113.1411,112.7207,113.0824,50350.0
2023-12-07 11:10:00,115.67,115.69,115.29,115.39,34744.0,113.0824,113.102,112.7109,112.8087,34744.0
2023-12-07 11:20:00,115.4,115.7,115.39,115.69,21602.0,112.8185,113.1118,112.8087,113.102,21602.0
2023-12-07 11:30:00,115.66,115.83,115.62,115.73,26144.0,113.0727,113.2389,113.0336,113.1411,26144.0
2023-12-07 11:40:00,115.72,115.83,115.63,115.67,23119.0,113.1313,113.2389,113.0433,113.0824,23119.0
2023-12-07 11:50:00,115.68,115.83,115.65,115.79,18022.0,113.0922,113.2389,113.0629,113.1998,18022.0
2023-12-07 12:00:00,115.81,115.92,115.64,115.64,71832.0,113.2193,113.3269,113.0531,113.0531,71832.0
2023-12-07 12:10:00,115.63,115.64,115.35,115.43,34439.0,113.0433,113.0531,112.7696,112.8478,34439.0
2023-12-07 12:20:00,115.48,115.53,115.28,115.33,40247.0,112.8967,112.9456,112.7012,112.7501,40247.0
2023-12-07 12:30:00,115.32,115.58,115.29,115.58,27166.0,112.7403,112.9945,112.7109,112.9945,27166.0
2023-12-07 12:40:00,115.58,115.63,115.31,115.31,28275.0,112.9945,113.0433,112.7305,112.7305,28275.0
2023-12-07 12:50:00,115.32,115.32,115.08,115.15,26864.0,112.7403,112.7403,112.5056,112.5741,26864.0
2023-12-07 13:00:00,115.14,115.34,115.14,115.26,36347.0,112.5643,112.7598,112.5643,112.6816,36347.0
2023-12-07 13:10:00,115.27,115.55,115.25,115.55,23190.0,112.6914,112.9651,112.6718,112.9651,23190.0
2023-12-07 13:20:00,115.54,115.61,115.44,115.59,49373.0,112.9554,113.0238,112.8576,113.0042,49373.0
2023-12-07 13:30:00,115.61,115.74,115.57,115.69,62442.0,113.0238,113.1509,112.9847,113.102,62442.0
2023-12-07 13:40:00,115.69,115.8,115.68,115.7,29059.0,113.102,113.2095,113.0922,113.1118,29059.0
2023-12-07 13:50:00,115.71,115.8,115.59,115.66,29864.0,113.1216,113.2095,113.0042,113.0727,29864.0
2023-12-07 14:00:00,115.7,115.77,115.55,115.69,43161.0,113.1118,113.1802,112.9651,113.102,43161.0
2023-12-07 14:10:00,115.7,115.81,115.66,115.78,25668.0,113.1118,113.2193,113.0727,113.19,25668.0
2023-12-07 14:20:00,115.77,115.93,115.74,115.84,15021.0,113.1802,113.3366,113.1509,113.2486,15021.0
2023-12-07 14:30:00,115.86,115.92,115.76,115.79,29027.0,113.2682,113.3269,113.1704,113.1998,29027.0
2023-12-07 14:40:00,115.79,115.84,115.74,115.8,20316.0,113.1998,113.2486,113.1509,113.2095,20316.0
2023-12-07 14:50:00,115.81,115.86,115.73,115.78,46612.0,113.2193,113.2682,113.1411,113.19,46612.0
2023-12-07 15:00:00,115.78,115.92,115.74,115.88,41709.0,113.19,113.3269,113.1509,113.2877,41709.0
2023-12-07 15:10:00,115.85,115.93,115.76,115.77,32703.0,113.2584,113.3366,113.1704,113.1802,32703.0
2023-12-07 15:20:00,115.78,115.88,115.71,115.73,51203.0,113.19,113.2877,113.1216,113.1411,51203.0
2023-12-07 15:30:00,115.74,115.78,115.35,115.42,107134.0,113.1509,113.19,112.7696,112.838,107134.0
2023-12-07 15:40:00,115.42,115.89,115.41,115.89,304776.0,112.838,113.2975,112.8283,113.2975,304776.0
2023-12-07 15:50:00,115.88,115.9,115.25,115.36,501179.0,113.2877,113.3073,112.6718,112.7794,501179.0
2023-12-08 09:30:00,115.5,115.58,114.89,115.37,43081.0,112.9163,112.9945,112.3199,112.7892,43081.0
2023-12-08 09:40:00,115.49,116.3,115.49,116.08,23500.0,112.9065,113.6984,112.9065,113.4833,23500.0
2023-12-08 09:50:00,115.95,116.24,115.94,116.24,15183.0,113.3562,113.6397,113.3464,113.6397,15183.0
2023-12-08 10:00:00,116.3,116.94,116.26,116.92,27777.0,113.6984,114.324,113.6592,114.3045,27777.0
2023-12-08 10:10:00,116.92,117.07,116.7,116.95,47009.0,114.3045,114.4511,114.0894,114.3338,47009.0
2023-12-08 10:20:00,116.92,117.36,116.8,117.24,46175.0,114.3045,114.7346,114.1872,114.6173,46175.0
2023-12-08 10:30:00,117.22,117.4,117.04,117.21,47148.0,114.5978,114.7737,114.4218,114.588,47148.0
2023-12-08 10:40:00,117.27,117.49,117.13,117.22,51949.0,114.6467,114.8617,114.5098,114.5978,51949.0
2023-12-08 10:50:00,117.24,117.57,117.23,117.38,58858.0,114.6173,114.9399,114.6075,114.7542,58858.0
2023-12-08 11:00:00,117.35,117.5,117.18,117.28,51574.0,114.7249,114.8715,114.5587,114.6564,51574.0
2023-12-08 11:10:00,117.28,117.29,116.94,117.15,48997.0,114.6564,114.6662,114.324,114.5293,48997.0
2023-12-08 11:20:00,117.15,117.23,116.84,116.99,145157.0,114.5293,114.6075,114.2263,114.3729,145157.0
2023-12-08 11:30:00,117.0,117.36,117.0,117.14,39134.0,114.3827,114.7346,114.3827,114.5196,39134.0
2023-12-08 11:40:00,117.09,117.15,116.9,117.05,26012.0,114.4707,114.5293,114.2849,114.4316,26012.0
2023-12-08 11:50:00,117.08,117.49,117.01,117.41,14618.0,114.4609,114.8617,114.3925,114.7835,14618.0
2023-12-08 12:00:00,117.43,117.47,117.29,117.39,28328.0,114.8031,114.8422,114.6662,114.764,28328.0
2023-12-08 12:10:00,117.38,117.62,117.33,117.62,29356.0,114.7542,114.9888,114.7053,114.9888,29356.0
2023-12-08 12:20:00,117.59,117.77,117.56,117.75,28977.0,114.9595,115.1355,114.9302,115.1159,28977.0
2023-12-08 12:30:00,117.77,117.86,117.62,117.77,34008.0,115.1355,115.2235,114.9888,115.1355,34008.0
2023-12-08 12:40:00,117.77,117.97,117.75,117.91,28822.0,115.1355,115.331,115.1159,115.2723,28822.0
2023-12-08 12:50:00,117.91,117.96,117.82,117.91,25942.0,115.2723,115.3212,115.1844,115.2723,25942.0
2023-12-08 13:00:00,117.91,117.94,117.81,117.9,32103.0,115.2723,115.3017,115.1746,115.2626,32103.0
2023-12-08 13:10:00,117.89,118.15,117.88,118.11,30650.0,115.2528,115.507,115.243,115.4679,30650.0
2023-12-08 13:20:00,118.09,118.15,118.0,118.09,22621.0,115.4483,115.507,115.3603,115.4483,22621.0
2023-12-08 13:30:00,118.12,118.12,117.91,117.95,25707.0,115.4776,115.4776,115.2723,115.3114,25707.0
2023-12-08 13:40:00,117.95,118.0,117.69,118.0,53826.0,115.3114,115.3603,115.0573,115.3603,53826.0
2023-12-08 13:50:00,118.01,118.08,117.94,117.96,25591.0,115.3701,115.4385,115.3017,115.3212,25591.0
2023-12-08 14:00:00,117.95,118.05,117.86,118.01,49791.0,115.3114,115.4092,115.2235,115.3701,49791.0
2023-12-08 14:10:00,118.01,118.1,117.83,118.09,41189.0,115.3701,115.4581,115.1941,115.4483,41189.0
2023-12-08 14:20:00,118.08,118.21,118.0,118.2,31074.0,115.4385,115.5656,115.3603,115.5559,31074.0
2023-12-08 14:30:00,118.22,118.23,118.01,118.09,31899.0,115.5754,115.5852,115.3701,115.4483,31899.0
2023-12-08 14:40:00,118.1,118.24,118.05,118.18,60519.0,115.4581,115.595,115.4092,115.5363,60519.0
2023-12-08 14:50:00,118.2,118.23,118.07,118.2,36228.0,115.5559,115.5852,115.4288,115.5559,36228.0
2023-12-08 15:00:00,118.22,118.23,117.91,118.03,35118.0,115.5754,115.5852,115.2723,115.3897,35118.0
2023-12-08 15:10:00,118.02,118.23,117.99,118.16,38198.0,115.3799,115.5852,115.3505,115.5167,38198.0
2023-12-08 15:20:00,118.18,118.37,118.14,118.34,32253.0,115.5363,115.722,115.4972,115.6927,32253.0
2023-12-08 15:30:00,118.32,118.55,118.24,118.49,43720.0,115.6732,115.898,115.595,115.8394,43720.0
2023-12-08 15:40:00,118.47,118.48,118.25,118.32,53947.0,115.8198,115.8296,115.6047,115.6732,53947.0
2023-12-08 15:50:00,118.28,118.31,118.03,118.09,264434.0,115.6341,115.6634,115.3897,115.4483,264434.0
2023-12-11 09:30:00,117.73,118.4,117.12,118.37,43083.0,115.0964,115.7514,114.5,115.722,43083.0
2023-12-11 09:40:00,118.25,118.36,117.33,117.57,27194.0,115.6047,115.7123,114.7053,114.9399,27194.0
2023-12-11 09:50:00,117.63,117.75,117.29,117.75,116881.0,114.9986,115.1159,114.6662,115.1159,116881.0
2023-12-11 10:00:00,117.69,118.08,117.69,118.03,15020.0,115.0573,115.4385,115.0573,115.3897,15020.0
2023-12-11 10:10:00,118.05,118.17,117.95,117.99,24094.0,115.4092,115.5265,115.3114,115.3505,24094.0
2023-12-11 10:20:00,118.01,118.06,117.79,117.8,31846.0,115.3701,115.419,115.155,115.1648,31846.0
2023-12-11 10:30:00,117.82,118.31,117.78,118.11,24161.0,115.1844,115.6634,115.1452,115.4679,24161.0
2023-12-11 10:40:00,118.19,118.38,118.14,118.2,32068.0,115.5461,115.7318,115.4972,115.5559,32068.0
2023-12-11 10:50:00,118.16,118.18,118.0,118.13,32019.0,115.5167,115.5363,115.3603,115.4874,32019.0
2023-12-11 11:00:00,118.12,118.3,118.06,118.06,55398.0,115.4776,115.6536,115.419,115.419,55398.0
2023-12-11 11:10:00,118.07,118.12,117.79,117.95,21478.0,115.4288,115.4776,115.155,115.3114,21478.0
2023-12-11 11:20:00,117.98,118.39,117.98,118.39,22743.0,115.3408,115.7416,115.3408,115.7416,22743.0
2023-12-11 11:30:00,118.4,118.41,118.11,118.35,19823.0,115.7514,115.7612,115.4679,115.7025,19823.0
2023-12-11 11:40:00,118.37,118.54,118.26,118.43,107382.0,115.722,115.8882,115.6145,115.7807,107382.0
2023-12-11 11:50:00,118.42,118.68,118.39,118.65,15258.0,115.7709,116.0251,115.7416,115.9958,15258.0
2023-12-11 12:00:00,118.69,118.75,118.54,118.71,21651.0,116.0349,116.0935,115.8882,116.0544,21651.0
2023-12-11 12:10:00,118.7,118.7,118.53,118.66,15867.0,116.0447,116.0447,115.8785,116.0056,15867.0
2023-12-11 12:20:00,118.69,118.9,118.68,118.87,30382.0,116.0349,116.2402,116.0251,116.2109,30382.0
2023-12-11 12:30:00,118.87,119.05,118.85,119.05,124037.0,116.2109,116.3868,116.1913,116.3868,124037.0
2023-12-11 12:40:00,119.04,119.17,118.98,119.17,19120.0,116.3771,116.5042,116.3184,116.5042,19120.0
2023-12-11 12:50:00,119.19,119.46,119.18,119.38,57080.0,116.5237,116.7877,116.5139,116.7095,57080.0
2023-12-11 13:00:00,119.38,119.57,119.25,119.56,35404.0,116.7095,116.8952,116.5824,116.8854,35404.0
2023-12-11 13:10:00,119.53,119.57,119.45,119.53,26663.0,116.8561,116.8952,116.7779,116.8561,26663.0
2023-12-11 13:20:00,119.53,119.66,119.5,119.58,32285.0,116.8561,116.9832,116.8268,116.905,32285.0
2023-12-11 13:30:00,119.56,119.67,119.47,119.64,23200.0,116.8854,116.993,116.7974,116.9636,23200.0
2023-12-11 13:40:00,119.61,119.61,119.32,119.34,29341.0,116.9343,116.9343,116.6508,116.6703,29341.0
2023-12-11 13:50:00,119.34,119.54,119.34,119.47,31746.0,116.6703,116.8659,116.6703,116.7974,31746.0
2023-12-11 14:00:00,119.49,119.54,119.4,119.43,24304.0,116.817,116.8659,116.729,116.7583,24304.0
2023-12-11 14:10:00,119.43,119.51,119.26,119.26,35908.0,116.7583,116.8365,116.5921,116.5921,35908.0
2023-12-11 14:20:00,119.28,119.52,119.22,119.51,44074.0,116.6117,116.8463,116.553,116.8365,44074.0
2023-12-11 14:30:00,119.51,119.51,119.16,119.26,24485.0,116.8365,116.8365,116.4944,116.5921,24485.0
2023-12-11 14:40:00,119.25,119.27,119.15,119.24,19014.0,116.5824,116.6019,116.4846,116.5726,19014.0
2023-12-11 14:50:00,119.26,119.38,119.04,119.2,28807.0,116.5921,116.7095,116.3771,116.5335,28807.0
2023-12-11 15:00:00,119.23,119.3,119.18,119.25,32886.0,116.5628,116.6312,116.5139,116.5824,32886.0
2023-12-11 15:10:00,119.28,119.29,119.12,119.26,50549.0,116.6117,116.6215,116.4553,116.5921,50549.0
2023-12-11 15:20:00,119.25,119.39,119.14,119.15,56600.0,116.5824,116.7192,116.4748,116.4846,56600.0
2023-12-11 15:30:00,119.13,119.29,119.09,119.28,117805.0,116.465,116.6215,116.4259,116.6117,117805.0
2023-12-11 15:40:00,119.29,119.31,119.06,119.16,83489.0,116.6215,116.641,116.3966,116.4944,83489.0
2023-12-11 15:50:00,119.14,119.2,118.81,118.81,227873.0,116.4748,116.5335,116.1522,116.1522,227873.0
2023-12-12 09:30:00,118.52,119.82,118.52,119.15,63710.0,115.8687,117.1396,115.8687,116.4846,63710.0
2023-12-12 09:40:00,119.04,120.14,119.0,119.69,135800.0,116.3771,117.4525,116.338,117.0125,135800.0
2023-12-12 09:50:00,119.67,119.71,119.32,119.41,152073.0,116.993,117.0321,116.6508,116.7388,152073.0
2023-12-12 10:00:00,119.39,120.17,119.26,120.16,49503.0,116.7192,117.4818,116.5921,117.472,49503.0
2023-12-12 10:10:00,120.16,120.32,120.04,120.27,46321.0,117.472,117.6284,117.3547,117.5795,46321.0
2023-12-12 10:20:00,120.27,120.38,120.08,120.33,42663.0,117.5795,117.6871,117.3938,117.6382,42663.0
2023-12-12 10:30:00,120.32,120.43,120.19,120.29,52132.0,117.6284,117.736,117.5013,117.5991,52132.0
2023-12-12 10:40:00,120.3,120.57,120.08,120.46,61428.0,117.6089,117.8728,117.3938,117.7653,61428.0
2023-12-12 10:50:00,120.44,120.61,120.32,120.58,30435.0,117.7457,117.9119,117.6284,117.8826,30435.0
2023-12-12 11:00:00,120.56,120.58,120.41,120.54,28330.0,117.8631,117.8826,117.7164,117.8435,28330.0
2023-12-12 11:10:00,120.55,120.89,120.49,120.86,24712.0,117.8533,118.1857,117.7946,118.1563,24712.0
2023-12-12 11:20:00,120.86,121.0,120.73,121.0,93625.0,118.1563,118.2932,118.0293,118.2932,93625.0
2023-12-12 11:30:00,120.99,121.06,120.91,121.03,25715.0,118.2834,118.3519,118.2052,118.3225,25715.0
2023-12-12 11:40:00,121.03,121.04,120.77,121.02,41066.0,118.3225,118.3323,118.0684,118.3128,41066.0
2023-12-12 11:50:00,121.03,121.06,120.9,120.98,46980.0,118.3225,118.3519,118.1955,118.2737,46980.0
2023-12-12 12:00:00,120.97,121.01,120.87,120.87,35245.0,118.2639,118.303,118.1661,118.1661,35245.0
2023-12-12 12:10:00,120.87,120.97,120.78,120.91,24460.0,118.1661,118.2639,118.0781,118.2052,24460.0
2023-12-12 12:20:00,120.92,121.01,120.82,120.85,27015.0,118.215,118.303,118.1172,118.1466,27015.0
2023-12-12 12:30:00,120.85,121.02,120.85,120.93,32706.0,118.1466,118.3128,118.1466,118.2248,32706.0
2023-12-12 12:40:00,120.92,121.01,120.8,120.8,24732.0,118.215,118.303,118.0977,118.0977,24732.0
2023-12-12 12:50:00,120.84,120.87,120.64,120.69,21632.0,118.1368,118.1661,117.9413,117.9901,21632.0
2023-12-12 13:00:00,120.69,121.0,120.6,120.87,34106.0,117.9901,118.2932,117.9022,118.1661,34106.0
2023-12-12 13:10:00,120.89,120.95,120.74,120.85,20314.0,118.1857,118.2443,118.039,118.1466,20314.0
2023-12-12 13:20:00,120.84,120.99,120.74,120.91,25055.0,118.1368,118.2834,118.039,118.2052,25055.0
2023-12-12 13:30:00,120.89,120.98,120.83,120.88,19542.0,118.1857,118.2737,118.127,118.1759,19542.0
2023-12-12 13:40:00,120.87,120.9,120.76,120.86,21208.0,118.1661,118.1955,118.0586,118.1563,21208.0
2023-12-12 13:50:00,120.85,120.92,120.76,120.77,25522.0,118.1466,118.215,118.0586,118.0684,25522.0
2023-12-12 14:00:00,120.75,120.78,120.59,120.64,23906.0,118.0488,118.0781,117.8924,117.9413,23906.0
2023-12-12 14:10:00,120.63,120.78,120.6,120.77,17671.0,117.9315,118.0781,117.9022,118.0684,17671.0
2023-12-12 14:20:00,120.77,120.85,120.72,120.75,36097.0,118.0684,118.1466,118.0195,118.0488,36097.0
2023-12-12 14:30:00,120.77,120.88,120.75,120.81,21963.0,118.0684,118.1759,118.0488,118.1075,21963.0
2023-12-12 14:40:00,120.83,120.83,120.72,120.73,17300.0,118.127,118.127,118.0195,118.0293,17300.0
2023-12-12 14:50:00,120.73,120.79,120.68,120.74,28575.0,118.0293,118.0879,117.9804,118.039,28575.0
2023-12-12 15:00:00,120.74,120.84,120.53,120.53,53482.0,118.039,118.1368,117.8337,117.8337,53482.0
2023-12-12 15:10:00,120.53,120.56,120.43,120.47,29313.0,117.8337,117.8631,117.736,117.7751,29313.0
2023-12-12 15:20:00,120.45,120.52,120.26,120.41,42093.0,117.7555,117.824,117.5698,117.7164,42093.0
2023-12-12 15:30:00,120.41,120.41,120.15,120.22,70599.0,117.7164,117.7164,117.4622,117.5307,70599.0
2023-12-12 15:40:00,120.22,120.29,120.16,120.22,76697.0,117.5307,117.5991,117.472,117.5307,76697.0
2023-12-12 15:50:00,120.2,120.37,120.16,120.33,288928.0,117.5111,117.6773,117.472,117.6382,288928.0
2023-12-13 09:30:00,121.0,121.05,120.07,120.61,78517.0,118.2932,118.3421,117.384,117.9119,78517.0
2023-12-13 09:40:00,120.73,121.26,120.62,120.84,64877.0,118.0293,118.5474,117.9217,118.1368,64877.0
2023-12-13 09:50:00,120.84,121.24,120.83,121.04,28567.0,118.1368,118.5278,118.127,118.3323,28567.0
2023-12-13 10:00:00,121.04,121.08,120.74,121.01,39869.0,118.3323,118.3714,118.039,118.303,39869.0
2023-12-13 10:10:00,121.01,121.02,120.74,120.86,50897.0,118.303,118.3128,118.039,118.1563,50897.0
2023-12-13 10:20:00,120.83,120.93,120.73,120.87,27668.0,118.127,118.2248,118.0293,118.1661,27668.0
2023-12-13 10:30:00,120.89,120.96,120.63,120.68,50620.0,118.1857,118.2541,117.9315,117.9804,50620.0
2023-12-13 10:40:00,120.68,120.75,120.58,120.74,46208.0,117.9804,118.0488,117.8826,118.039,46208.0
2023-12-13 10:50:00,120.72,120.97,120.72,120.95,38111.0,118.0195,118.2639,118.0195,118.2443,38111.0
2023-12-13 11:00:00,120.96,120.98,120.61,120.66,41606.0,118.2541,118.2737,117.9119,117.9608,41606.0
2023-12-13 11:10:00,120.68,120.68,120.55,120.62,32108.0,117.9804,117.9804,117.8533,117.9217,32108.0
2023-12-13 11:20:00,120.62,120.81,120.61,120.7,28254.0,117.9217,118.1075,117.9119,117.9999,28254.0
2023-12-13 11:30:00,120.7,120.71,120.6,120.65,35104.0,117.9999,118.0097,117.9022,117.951,35104.0
2023-12-13 11:40:00,120.65,120.65,120.54,120.64,38181.0,117.951,117.951,117.8435,117.9413,38181.0
2023-12-13 11:50:00,120.62,120.84,120.62,120.69,23732.0,117.9217,118.1368,117.9217,117.9901,23732.0
2023-12-13 12:00:00,120.7,120.7,120.62,120.65,18945.0,117.9999,117.9999,117.9217,117.951,18945.0
2023-12-13 12:10:00,120.66,120.72,120.58,120.6,36884.0,117.9608,118.0195,117.8826,117.9022,36884.0
2023-12-13 12:20:00,120.61,120.64,120.54,120.55,38452.0,117.9119,117.9413,117.8435,117.8533,38452.0
2023-12-13 12:30:00,120.55,120.57,120.43,120.56,35651.0,117.8533,117.8728,117.736,117.8631,35651.0
2023-12-13 12:40:00,120.57,120.67,120.44,120.67,22263.0,117.8728,117.9706,117.7457,117.9706,22263.0
2023-12-13 12:50:00,120.7,120.81,120.67,120.76,16401.0,117.9999,118.1075,117.9706,118.0586,16401.0
2023-12-13 13:00:00,120.77,120.78,120.67,120.7,17006.0,118.0684,118.0781,117.9706,117.9999,17006.0
2023-12-13 13:10:00,120.7,120.73,120.64,120.67,16790.0,117.9999,118.0293,117.9413,117.9706,16790.0
2023-12-13 13:20:00,120.66,120.67,120.55,120.65,14818.0,117.9608,117.9706,117.8533,117.951,14818.0
2023-12-13 13:30:00,120.63,120.63,120.49,120.61,13623.0,117.9315,117.9315,117.7946,117.9119,13623.0
2023-12-13 13:40:00,120.62,120.67,120.55,120.66,32039.0,117.9217,117.9706,117.8533,117.9608,32039.0
2023-12-13 13:50:00,120.66,120.87,120.64,120.79,48835.0,117.9608,118.1661,117.9413,118.0879,48835.0
2023-12-13 14:00:00,120.78,122.43,120.78,122.43,108354.0,118.0781,119.6912,118.0781,119.6912,108354.0
2023-12-13 14:10:00,122.41,122.8,122.36,122.8,45207.0,119.6717,120.0529,119.6228,120.0529,45207.0
2023-12-13 14:20:00,122.78,122.92,122.7,122.87,44526.0,120.0334,120.1703,119.9552,120.1214,44526.0
2023-12-13 14:30:00,122.82,123.3,122.66,123.26,45304.0,120.0725,120.5418,119.9161,120.5027,45304.0
2023-12-13 14:40:00,123.33,123.85,123.32,123.83,43873.0,120.5711,121.0795,120.5613,121.0599,43873.0
2023-12-13 14:50:00,123.79,124.63,123.78,124.39,104839.0,121.0208,121.842,121.011,121.6074,104839.0
2023-12-13 15:00:00,124.42,124.81,124.37,124.59,42405.0,121.6367,122.018,121.5878,121.8029,42405.0
2023-12-13 15:10:00,124.63,124.84,124.21,124.71,51705.0,121.842,122.0473,121.4314,121.9202,51705.0
2023-12-13 15:20:00,124.7,124.82,124.34,124.47,71511.0,121.9104,122.0278,121.5585,121.6856,71511.0
2023-12-13 15:30:00,124.42,124.86,124.36,124.83,64910.0,121.6367,122.0669,121.5781,122.0375,64910.0
2023-12-13 15:40:00,124.86,125.1,124.77,125.05,177228.0,122.0669,122.3015,121.9789,122.2526,177228.0
2023-12-13 15:50:00,125.05,125.21,124.79,125.14,307684.0,122.2526,122.409,121.9984,122.3406,307684.0
2023-12-14 09:30:00,126.77,129.2,126.68,128.72,195124.0,123.9341,126.3098,123.8462,125.8405,195124.0
2023-12-14 09:40:00,128.65,130.02,128.54,129.43,212600.0,125.7721,127.1114,125.6645,126.5346,212600.0
2023-12-14 09:50:00,129.45,129.9,129.21,129.69,87630.0,126.5542,126.9941,126.3196,126.7888,87630.0
2023-12-14 10:00:00,129.69,129.8,129.19,129.23,71604.0,126.7888,126.8964,126.3,126.3391,71604.0
2023-12-14 10:10:00,129.19,129.23,128.08,128.4,129246.0,126.3,126.3391,125.2148,125.5277,129246.0
2023-12-14 10:20:00,128.39,129.37,128.38,129.33,108970.0,125.5179,126.476,125.5081,126.4369,108970.0
2023-12-14 10:30:00,129.34,129.68,129.13,129.25,124156.0,126.4466,126.779,126.2413,126.3587,124156.0
2023-12-14 10:40:00,129.23,129.33,128.98,129.33,47845.0,126.3391,126.4369,126.0947,126.4369,47845.0
2023-12-14 10:50:00,129.31,129.78,129.28,129.78,46010.0,126.4173,126.8768,126.388,126.8768,46010.0
2023-12-14 11:00:00,129.78,130.03,129.75,129.85,76149.0,126.8768,127.1212,126.8475,126.9452,76149.0
2023-12-14 11:10:00,129.86,130.04,129.8,129.92,88769.0,126.955,127.131,126.8964,127.0137,88769.0
2023-12-14 11:20:00,129.94,130.07,129.82,129.89,67605.0,127.0332,127.1603,126.9159,126.9843,67605.0
2023-12-14 11:30:00,129.91,130.15,129.8,129.88,59513.0,127.0039,127.2385,126.8964,126.9746,59513.0
2023-12-14 11:40:00,129.92,130.12,129.38,129.5,101681.0,127.0137,127.2092,126.4858,126.6031,101681.0
2023-12-14 11:50:00,129.5,129.57,129.17,129.2,60313.0,126.6031,126.6715,126.2805,126.3098,60313.0
2023-12-14 12:00:00,129.19,129.33,128.95,129.33,90719.0,126.3,126.4369,126.0654,126.4369,90719.0
2023-12-14 12:10:00,129.31,129.46,129.15,129.27,55806.0,126.4173,126.564,126.2609,126.3782,55806.0
2023-12-14 12:20:00,129.26,129.32,129.06,129.2,156838.0,126.3684,126.4271,126.1729,126.3098,156838.0
2023-12-14 12:30:00,129.22,129.6,129.15,129.6,119708.0,126.3293,126.7008,126.2609,126.7008,119708.0
2023-12-14 12:40:00,129.67,129.91,129.6,129.85,41161.0,126.7693,127.0039,126.7008,126.9452,41161.0
2023-12-14 12:50:00,129.81,129.84,129.26,129.26,64856.0,126.9061,126.9355,126.3684,126.3684,64856.0
2023-12-14 13:00:00,129.25,129.61,128.99,129.45,102576.0,126.3587,126.7106,126.1045,126.5542,102576.0
2023-12-14 13:10:00,129.46,129.55,129.3,129.37,129201.0,126.564,126.6519,126.4075,126.476,129201.0
2023-12-14 13:20:00,129.38,129.55,128.8,128.84,74823.0,126.4858,126.6519,125.9187,125.9578,74823.0
2023-12-14 13:30:00,128.81,128.89,128.69,128.85,24210.0,125.9285,126.0067,125.8112,125.9676,24210.0
2023-12-14 13:40:00,128.84,128.86,128.34,128.34,57220.0,125.9578,125.9774,125.469,125.469,57220.0
2023-12-14 13:50:00,128.3,128.3,127.58,127.71,118341.0,125.4299,125.4299,124.726,124.8531,118341.0
2023-12-14 14:00:00,127.75,128.53,127.6,128.49,148820.0,124.8922,125.6548,124.7456,125.6157,148820.0
2023-12-14 14:10:00,128.5,129.15,128.38,129.15,84123.0,125.6254,126.2609,125.5081,126.2609,84123.0
2023-12-14 14:20:00,129.15,129.4,129.09,129.32,44670.0,126.2609,126.5053,126.2022,126.4271,44670.0
2023-12-14 14:30:00,129.28,129.28,128.97,129.15,34706.0,126.388,126.388,126.0849,126.2609,34706.0
2023-12-14 14:40:00,129.15,129.49,129.12,129.45,30975.0,126.2609,126.5933,126.2316,126.5542,30975.0
2023-12-14 14:50:00,129.47,129.78,129.4,129.75,34787.0,126.5737,126.8768,126.5053,126.8475,34787.0
2023-12-14 15:00:00,129.75,129.77,128.94,129.34,74164.0,126.8475,126.867,126.0556,126.4466,74164.0
2023-12-14 15:10:00,129.36,129.55,129.34,129.46,104136.0,126.4662,126.6519,126.4466,126.564,104136.0
2023-12-14 15:20:00,129.47,129.68,129.44,129.6,181398.0,126.5737,126.779,126.5444,126.7008,181398.0
2023-12-14 15:30:00,129.6,129.71,129.24,129.34,39513.0,126.7008,126.8084,126.3489,126.4466,39513.0
2023-12-14 15:40:00,129.34,129.4,128.94,128.97,89442.0,126.4466,126.5053,126.0556,126.0849,89442.0
2023-12-14 15:50:00,129.02,129.39,128.76,129.24,375595.0,126.1338,126.4955,125.8796,126.3489,375595.0
2023-12-15 09:30:00,128.37,129.66,127.79,127.9,350872.0,125.4983,126.7595,124.9313,125.0389,350872.0
2023-12-15 09:40:00,127.91,128.77,127.5,128.67,59254.0,125.0486,125.8894,124.6478,125.7916,59254.0
2023-12-15 09:50:00,128.77,128.77,128.04,128.18,21550.0,125.8894,125.8894,125.1757,125.3126,21550.0
2023-12-15 10:00:00,128.22,128.72,128.22,128.42,30879.0,125.3517,125.8405,125.3517,125.5472,30879.0
2023-12-15 10:10:00,128.4,128.4,128.07,128.09,39867.0,125.5277,125.5277,125.2051,125.2246,39867.0
2023-12-15 10:20:00,128.12,128.55,128.08,128.38,52542.0,125.2539,125.6743,125.2148,125.5081,52542.0
2023-12-15 10:30:00,128.37,128.41,128.11,128.21,43228.0,125.4983,125.5375,125.2442,125.3419,43228.0
2023-12-15 10:40:00,128.27,128.44,128.16,128.44,34457.0,125.4006,125.5668,125.293,125.5668,34457.0
2023-12-15 10:50:00,128.46,128.74,128.46,128.62,111521.0,125.5863,125.8601,125.5863,125.7428,111521.0
2023-12-15 11:00:00,128.66,129.01,128.54,128.7,51872.0,125.7819,126.124,125.6645,125.821,51872.0
2023-12-15 11:10:00,128.7,129.25,128.57,129.25,31772.0,125.821,126.3587,125.6939,126.3587,31772.0
2023-12-15 11:20:00,129.24,129.37,129.02,129.36,52697.0,126.3489,126.476,126.1338,126.4662,52697.0
2023-12-15 11:30:00,129.32,129.32,129.06,129.08,54577.0,126.4271,126.4271,126.1729,126.1925,54577.0
2023-12-15 11:40:00,129.1,129.25,129.03,129.12,48131.0,126.212,126.3587,126.1436,126.2316,48131.0
2023-12-15 11:50:00,129.14,129.3,129.12,129.3,60773.0,126.2511,126.4075,126.2316,126.4075,60773.0
2023-12-15 12:00:00,129.29,129.34,129.17,129.28,40573.0,126.3978,126.4466,126.2805,126.388,40573.0
2023-12-15 12:10:00,129.29,129.63,129.28,129.56,44578.0,126.3978,126.7302,126.388,126.6617,44578.0
2023-12-15 12:20:00,129.56,129.91,129.54,129.83,57644.0,126.6617,127.0039,126.6422,126.9257,57644.0
2023-12-15 12:30:00,129.84,129.93,129.69,129.74,43242.0,126.9355,127.0234,126.7888,126.8377,43242.0
2023-12-15 12:40:00,129.73,129.79,129.5,129.65,41020.0,126.8279,126.8866,126.6031,126.7497,41020.0
2023-12-15 12:50:00,129.65,129.8,129.44,129.47,24202.0,126.7497,126.8964,126.5444,126.5737,24202.0
2023-12-15 13:00:00,129.49,129.77,129.47,129.69,26685.0,126.5933,126.867,126.5737,126.7888,26685.0
2023-12-15 13:10:00,129.72,129.75,129.46,129.53,53073.0,126.8181,126.8475,126.564,126.6324,53073.0
2023-12-15 13:20:00,129.47,129.69,129.47,129.56,39375.0,126.5737,126.7888,126.5737,126.6617,39375.0
2023-12-15 13:30:00,129.56,129.65,129.31,129.4,54343.0,126.6617,126.7497,126.4173,126.5053,54343.0
2023-12-15 13:40:00,129.34,129.42,129.13,129.27,106108.0,126.4466,126.5249,126.2413,126.3782,106108.0
2023-12-15 13:50:00,129.25,129.38,129.12,129.17,34840.0,126.3587,126.4858,126.2316,126.2805,34840.0
2023-12-15 14:00:00,129.17,129.3,129.03,129.07,29987.0,126.2805,126.4075,126.1436,126.1827,29987.0
2023-12-15 14:10:00,129.07,129.47,129.04,129.42,29324.0,126.1827,126.5737,126.1534,126.5249,29324.0
2023-12-15 14:20:00,129.43,129.5,129.33,129.33,37824.0,126.5346,126.6031,126.4369,126.4369,37824.0
2023-12-15 14:30:00,129.34,129.5,129.31,129.49,22947.0,126.4466,126.6031,126.4173,126.5933,22947.0
2023-12-15 14:40:00,129.5,129.54,129.33,129.34,31189.0,126.6031,126.6422,126.4369,126.4466,31189.0
2023-12-15 14:50:00,129.34,129.43,129.06,129.16,33885.0,126.4466,126.5346,126.1729,126.2707,33885.0
2023-12-15 15:00:00,129.18,129.18,129.02,129.1,41868.0,126.2902,126.2902,126.1338,126.212,41868.0
2023-12-15 15:10:00,129.09,129.33,129.03,129.04,43257.0,126.2022,126.4369,126.1436,126.1534,43257.0
2023-12-15 15:20:00,129.04,129.32,129.02,129.3,46425.0,126.1534,126.4271,126.1338,126.4075,46425.0
2023-12-15 15:30:00,129.32,129.45,128.98,129.08,57362.0,126.4271,126.5542,126.0947,126.1925,57362.0
2023-12-15 15:40:00,129.06,129.23,128.92,129.12,94401.0,126.1729,126.3391,126.036,126.2316,94401.0
2023-12-15 15:50:00,129.11,129.95,128.81,129.55,275816.0,126.2218,127.043,125.9285,126.6519,275816.0
2023-12-18 09:30:00,130.08,130.66,129.87,130.57,114135.0,127.1701,127.7371,126.9648,127.6491,114135.0
2023-12-18 09:40:00,130.47,130.87,130.1,130.76,23778.0,127.5514,127.9424,127.1896,127.8349,23778.0
2023-12-18 09:50:00,130.67,130.83,129.79,130.02,155663.0,127.7469,127.9033,126.8866,127.1114,155663.0
2023-12-18 10:00:00,130.01,130.43,129.86,130.4,129380.0,127.1017,127.5123,126.955,127.4829,129380.0
2023-12-18 10:10:00,130.49,130.59,129.99,130.41,19168.0,127.5709,127.6687,127.0821,127.4927,19168.0
2023-12-18 10:20:00,130.42,130.62,130.06,130.13,17463.0,127.5025,127.698,127.1505,127.219,17463.0
2023-12-18 10:30:00,130.13,130.34,130.07,130.08,19191.0,127.219,127.4243,127.1603,127.1701,19191.0
2023-12-18 10:40:00,129.95,130.27,129.88,130.18,11065.0,127.043,127.3558,126.9746,127.2679,11065.0
2023-12-18 10:50:00,130.15,130.15,129.8,130.03,13660.0,127.2385,127.2385,126.8964,127.1212,13660.0
2023-12-18 11:00:00,130.0,130.4,129.92,130.37,93879.0,127.0919,127.4829,127.0137,127.4536,93879.0
2023-12-18 11:10:00,130.4,130.58,130.33,130.47,35671.0,127.4829,127.6589,127.4145,127.5514,35671.0
2023-12-18 11:20:00,130.47,130.56,130.31,130.39,20986.0,127.5514,127.6394,127.3949,127.4732,20986.0
2023-12-18 11:30:00,130.4,130.5,130.2,130.37,15573.0,127.4829,127.5807,127.2874,127.4536,15573.0
2023-12-18 11:40:00,130.35,130.41,130.29,130.36,15868.0,127.4341,127.4927,127.3754,127.4438,15868.0
2023-12-18 11:50:00,130.37,130.41,130.06,130.25,14304.0,127.4536,127.4927,127.1505,127.3363,14304.0
2023-12-18 12:00:00,130.29,130.41,130.29,130.39,8892.0,127.3754,127.4927,127.3754,127.4732,8892.0
2023-12-18 12:10:00,130.4,130.46,130.31,130.36,17861.0,127.4829,127.5416,127.3949,127.4438,17861.0
2023-12-18 12:20:00,130.34,130.35,130.1,130.15,16077.0,127.4243,127.4341,127.1896,127.2385,16077.0
2023-12-18 12:30:00,130.24,130.24,129.96,130.03,15053.0,127.3265,127.3265,127.0528,127.1212,15053.0
2023-12-18 12:40:00,130.03,130.06,129.86,129.9,36505.0,127.1212,127.1505,126.955,126.9941,36505.0
2023-12-18 12:50:00,129.89,129.89,129.59,129.85,18571.0,126.9843,126.9843,126.6911,126.9452,18571.0
2023-12-18 13:00:00,129.84,129.94,129.66,129.9,14732.0,126.9355,127.0332,126.7595,126.9941,14732.0
2023-12-18 13:10:00,129.93,130.02,129.82,129.98,22344.0,127.0234,127.1114,126.9159,127.0723,22344.0
2023-12-18 13:20:00,130.03,130.03,129.77,129.9,24231.0,127.1212,127.1212,126.867,126.9941,24231.0
2023-12-18 13:30:00,129.9,130.07,129.88,130.07,11226.0,126.9941,127.1603,126.9746,127.1603,11226.0
2023-12-18 13:40:00,130.09,130.21,130.07,130.16,15426.0,127.1799,127.2972,127.1603,127.2483,15426.0
2023-12-18 13:50:00,130.18,130.2,130.11,130.14,10309.0,127.2679,127.2874,127.1994,127.2288,10309.0
2023-12-18 14:00:00,130.16,130.2,130.05,130.07,14554.0,127.2483,127.2874,127.1408,127.1603,14554.0
2023-12-18 14:10:00,130.08,130.2,130.05,130.09,9682.0,127.1701,127.2874,127.1408,127.1799,9682.0
2023-12-18 14:20:00,130.06,130.3,129.97,130.11,58866.0,127.1505,127.3852,127.0626,127.1994,58866.0
2023-12-18 14:30:00,130.14,130.14,129.92,130.08,48418.0,127.2288,127.2288,127.0137,127.1701,48418.0
2023-12-18 14:40:00,130.08,130.2,130.05,130.05,23382.0,127.1701,127.2874,127.1408,127.1408,23382.0
2023-12-18 14:50:00,130.07,130.09,129.99,130.03,28738.0,127.1603,127.1799,127.0821,127.1212,28738.0
2023-12-18 15:00:00,130.06,130.17,130.01,130.08,46649.0,127.1505,127.2581,127.1017,127.1701,46649.0
2023-12-18 15:10:00,130.14,130.53,130.12,130.33,19047.0,127.2288,127.61,127.2092,127.4145,19047.0
2023-12-18 15:20:00,130.34,130.39,130.16,130.16,14441.0,127.4243,127.4732,127.2483,127.2483,14441.0
2023-12-18 15:30:00,130.16,130.36,130.1,130.25,41352.0,127.2483,127.4438,127.1896,127.3363,41352.0
2023-12-18 15:40:00,130.26,130.26,129.94,130.08,51152.0,127.3461,127.3461,127.0332,127.1701,51152.0
2023-12-18 15:50:00,130.07,130.18,129.76,129.97,170191.0,127.1603,127.2679,126.8573,127.0626,170191.0
2023-12-19 09:30:00,129.57,130.27,129.22,129.96,63251.0,126.6715,127.3558,126.3293,127.0528,63251.0
2023-12-19 09:40:00,129.87,130.67,129.87,130.63,29227.0,126.9648,127.7469,126.9648,127.7078,29227.0
2023-12-19 09:50:00,130.63,130.74,130.49,130.65,28866.0,127.7078,127.8153,127.5709,127.7273,28866.0
2023-12-19 10:00:00,130.66,130.83,130.53,130.74,35217.0,127.7371,127.9033,127.61,127.8153,35217.0
2023-12-19 10:10:00,130.75,131.16,130.75,131.05,32725.0,127.8251,128.2259,127.8251,128.1184,32725.0
2023-12-19 10:20:00,131.02,131.26,130.92,131.03,29253.0,128.0891,128.3237,127.9913,128.0988,29253.0
2023-12-19 10:30:00,131.02,131.33,130.93,131.31,25002.0,128.0891,128.3921,128.0011,128.3726,25002.0
2023-12-19 10:40:00,131.3,131.3,130.88,130.94,44458.0,128.3628,128.3628,127.9522,128.0109,44458.0
2023-12-19 10:50:00,130.92,130.98,130.77,130.77,28034.0,127.9913,128.05,127.8447,127.8447,28034.0
2023-12-19 11:00:00,130.84,131.05,130.78,130.93,33271.0,127.9131,128.1184,127.8544,128.0011,33271.0
2023-12-19 11:10:00,130.94,131.03,130.84,130.94,27346.0,128.0109,128.0988,127.9131,128.0109,27346.0
2023-12-19 11:20:00,130.94,131.0,130.88,130.88,9423.0,128.0109,128.0695,127.9522,127.9522,9423.0
2023-12-19 11:30:00,130.86,130.9,130.51,130.68,21994.0,127.9326,127.9718,127.5905,127.7567,21994.0
2023-12-19 11:40:00,130.69,130.94,130.69,130.87,14422.0,127.7664,128.0109,127.7664,127.9424,14422.0
2023-12-19 11:50:00,130.89,131.1,130.82,130.86,26389.0,127.962,128.1673,127.8935,127.9326,26389.0
2023-12-19 12:00:00,130.84,130.84,130.62,130.69,17803.0,127.9131,127.9131,127.698,127.7664,17803.0
2023-12-19 12:10:00,130.71,130.73,130.55,130.73,15780.0,127.786,127.8056,127.6296,127.8056,15780.0
2023-12-19 12:20:00,130.74,130.9,130.64,130.87,24779.0,127.8153,127.9718,127.7176,127.9424,24779.0
2023-12-19 12:30:00,130.87,131.11,130.86,131.08,16015.0,127.9424,128.1771,127.9326,128.1477,16015.0
2023-12-19 12:40:00,131.09,131.14,131.03,131.06,16121.0,128.1575,128.2064,128.0988,128.1282,16121.0
2023-12-19 12:50:00,131.08,131.35,131.07,131.27,21373.0,128.1477,128.4117,128.1379,128.3335,21373.0
2023-12-19 13:00:00,131.3,131.37,131.2,131.21,22508.0,128.3628,128.4312,128.265,128.2748,22508.0
2023-12-19 13:10:00,131.24,131.38,131.14,131.27,23408.0,128.3041,128.441,128.2064,128.3335,23408.0
2023-12-19 13:20:00,131.28,131.51,131.27,131.49,32154.0,128.3432,128.5681,128.3335,128.5486,32154.0
2023-12-19 13:30:00,131.49,131.64,131.45,131.63,29488.0,128.5486,128.6952,128.5094,128.6854,29488.0
2023-12-19 13:40:00,131.64,131.76,131.58,131.76,23765.0,128.6952,128.8125,128.6365,128.8125,23765.0
2023-12-19 13:50:00,131.75,131.95,131.65,131.95,28430.0,128.8027,128.9983,128.705,128.9983,28430.0
2023-12-19 14:00:00,131.96,132.06,131.84,131.89,47101.0,129.008,129.1058,128.8907,128.9396,47101.0
2023-12-19 14:10:00,131.89,131.89,131.72,131.81,37148.0,128.9396,128.9396,128.7734,128.8614,37148.0
2023-12-19 14:20:00,131.81,131.85,131.66,131.74,36531.0,128.8614,128.9005,128.7147,128.793,36531.0
2023-12-19 14:30:00,131.74,131.74,131.54,131.71,62539.0,128.793,128.793,128.5974,128.7636,62539.0
2023-12-19 14:40:00,131.7,131.7,131.53,131.64,26118.0,128.7539,128.7539,128.5877,128.6952,26118.0
2023-12-19 14:50:00,131.64,131.85,131.59,131.84,24167.0,128.6952,128.9005,128.6463,128.8907,24167.0
2023-12-19 15:00:00,131.86,131.98,131.7,131.7,34555.0,128.9103,129.0276,128.7539,128.7539,34555.0
2023-12-19 15:10:00,131.71,131.73,131.51,131.59,44129.0,128.7636,128.7832,128.5681,128.6463,44129.0
2023-12-19 15:20:00,131.58,131.81,131.58,131.81,33280.0,128.6365,128.8614,128.6365,128.8614,33280.0
2023-12-19 15:30:00,131.82,131.82,131.53,131.66,45894.0,128.8712,128.8712,128.5877,128.7147,45894.0
2023-12-19 15:40:00,131.64,131.73,131.57,131.68,78946.0,128.6952,128.7832,128.6268,128.7343,78946.0
2023-12-19 15:50:00,131.68,131.7,131.43,131.55,195185.0,128.7343,128.7539,128.4899,128.6072,195185.0
2023-12-20 09:30:00,131.68,132.14,131.49,131.6,37297.0,128.7343,129.184,128.5486,128.6561,37297.0
2023-12-20 09:40:00,131.76,131.9,131.3,131.67,8591.0,128.8125,128.9494,128.3628,128.7245,8591.0
2023-12-20 09:50:00,131.64,131.78,131.28,131.28,13453.0,128.6952,128.8321,128.3432,128.3432,13453.0
2023-12-20 10:00:00,131.29,131.91,131.29,131.75,17829.0,128.353,128.9592,128.353,128.8027,17829.0
2023-12-20 10:10:00,131.71,131.76,131.36,131.4,26558.0,128.7636,128.8125,128.4215,128.4606,26558.0
2023-12-20 10:20:00,131.4,131.57,131.18,131.41,51602.0,128.4606,128.6268,128.2455,128.4703,51602.0
2023-12-20 10:30:00,131.42,131.61,131.36,131.44,27767.0,128.4801,128.6659,128.4215,128.4997,27767.0
2023-12-20 10:40:00,131.43,131.49,131.23,131.4,40012.0,128.4899,128.5486,128.2944,128.4606,40012.0
2023-12-20 10:50:00,131.39,131.63,131.35,131.58,16849.0,128.4508,128.6854,128.4117,128.6365,16849.0
2023-12-20 11:00:00,131.56,131.7,131.46,131.5,22745.0,128.617,128.7539,128.5192,128.5583,22745.0
2023-12-20 11:10:00,131.54,131.71,131.37,131.45,29194.0,128.5974,128.7636,128.4312,128.5094,29194.0
2023-12-20 11:20:00,131.45,131.5,131.39,131.46,8618.0,128.5094,128.5583,128.4508,128.5192,8618.0
2023-12-20 11:30:00,131.48,131.55,131.31,131.45,14419.0,128.5388,128.6072,128.3726,128.5094,14419.0
2023-12-20 11:40:00,131.48,131.49,131.14,131.16,7691.0,128.5388,128.5486,128.2064,128.2259,7691.0
2023-12-20 11:50:00,131.13,131.25,131.06,131.16,42506.0,128.1966,128.3139,128.1282,128.2259,42506.0
2023-12-20 12:00:00,131.16,131.34,131.14,131.22,32884.0,128.2259,128.4019,128.2064,128.2846,32884.0
2023-12-20 12:10:00,131.23,131.23,130.87,130.95,44975.0,128.2944,128.2944,127.9424,128.0206,44975.0
2023-12-20 12:20:00,130.94,131.03,130.87,130.92,27265.0,128.0109,128.0988,127.9424,127.9913,27265.0
2023-12-20 12:30:00,130.91,131.04,130.83,131.0,10834.0,127.9815,128.1086,127.9033,128.0695,10834.0
2023-12-20 12:40:00,131.03,131.11,130.97,131.0,15931.0,128.0988,128.1771,128.0402,128.0695,15931.0
2023-12-20 12:50:00,131.01,131.07,130.96,131.03,25985.0,128.0793,128.1379,128.0304,128.0988,25985.0
2023-12-20 13:00:00,131.04,131.09,130.91,131.05,17428.0,128.1086,128.1575,127.9815,128.1184,17428.0
2023-12-20 13:10:00,131.06,131.13,130.99,131.03,18083.0,128.1282,128.1966,128.0597,128.0988,18083.0
2023-12-20 13:20:00,131.04,131.05,130.85,130.87,12485.0,128.1086,128.1184,127.9229,127.9424,12485.0
2023-12-20 13:30:00,130.87,130.95,130.8,130.83,13890.0,127.9424,128.0206,127.874,127.9033,13890.0
2023-12-20 13:40:00,130.83,130.93,130.71,130.93,16979.0,127.9033,128.0011,127.786,128.0011,16979.0
2023-12-20 13:50:00,130.93,130.94,130.65,130.68,17769.0,128.0011,128.0109,127.7273,127.7567,17769.0
2023-12-20 14:00:00,130.67,130.67,130.28,130.37,24586.0,127.7469,127.7469,127.3656,127.4536,24586.0
2023-12-20 14:10:00,130.37,130.6,130.37,130.44,10617.0,127.4536,127.6785,127.4536,127.522,10617.0
2023-12-20 14:20:00,130.44,130.45,130.3,130.33,32716.0,127.522,127.5318,127.3852,127.4145,32716.0
2023-12-20 14:30:00,130.32,130.32,129.51,129.61,32827.0,127.4047,127.4047,126.6128,126.7106,32827.0
2023-12-20 14:40:00,129.59,129.74,129.29,129.31,65152.0,126.6911,126.8377,126.3978,126.4173,65152.0
2023-12-20 14:50:00,129.41,129.43,128.47,128.68,45604.0,126.5151,126.5346,125.5961,125.8014,45604.0
2023-12-20 15:00:00,128.65,128.76,127.83,128.08,36906.0,125.7721,125.8796,124.9704,125.2148,36906.0
2023-12-20 15:10:00,128.13,128.97,128.13,128.79,49623.0,125.2637,126.0849,125.2637,125.909,49623.0
2023-12-20 15:20:00,128.8,128.84,127.99,128.03,52266.0,125.9187,125.9578,125.1268,125.166,52266.0
2023-12-20 15:30:00,128.01,128.24,127.81,127.85,61656.0,125.1464,125.3713,124.9509,124.99,61656.0
2023-12-20 15:40:00,127.82,128.25,127.82,128.13,113941.0,124.9607,125.381,124.9607,125.2637,113941.0
2023-12-20 15:50:00,128.15,128.41,127.76,127.79,197568.0,125.2833,125.5375,124.902,124.9313,197568.0
2023-12-21 09:30:00,128.89,129.82,128.63,129.46,56396.0,126.0067,126.9159,125.7525,126.564,56396.0
2023-12-21 09:40:00,129.52,129.96,129.0,129.79,27063.0,126.6226,127.0528,126.1143,126.8866,27063.0
2023-12-21 09:50:00,129.73,130.19,129.55,130.14,29666.0,126.8279,127.2776,126.6519,127.2288,29666.0
2023-12-21 10:00:00,130.15,130.16,129.54,129.77,48974.0,127.2385,127.2483,126.6422,126.867,48974.0
2023-12-21 10:10:00,129.71,130.63,129.71,130.35,39414.0,126.8084,127.7078,126.8084,127.4341,39414.0
2023-12-21 10:20:00,130.32,130.58,130.07,130.15,33978.0,127.4047,127.6589,127.1603,127.2385,33978.0
2023-12-21 10:30:00,130.16,130.35,130.05,130.05,24525.0,127.2483,127.4341,127.1408,127.1408,24525.0
2023-12-21 10:40:00,130.07,130.23,129.87,130.05,15411.0,127.1603,127.3167,126.9648,127.1408,15411.0
2023-12-21 10:50:00,130.08,130.23,129.87,130.21,17695.0,127.1701,127.3167,126.9648,127.2972,17695.0
2023-12-21 11:00:00,130.23,130.49,130.06,130.09,37322.0,127.3167,127.5709,127.1505,127.1799,37322.0
2023-12-21 11:10:00,130.13,130.28,130.0,130.09,11842.0,127.219,127.3656,127.0919,127.1799,11842.0
2023-12-21 11:20:00,130.09,130.45,130.09,130.35,60861.0,127.1799,127.5318,127.1799,127.4341,60861.0
2023-12-21 11:30:00,130.32,130.33,129.86,129.92,18325.0,127.4047,127.4145,126.955,127.0137,18325.0
2023-12-21 11:40:00,129.87,130.02,129.82,130.0,120197.0,126.9648,127.1114,126.9159,127.0919,120197.0
2023-12-21 11:50:00,130.0,130.02,129.77,129.91,34541.0,127.0919,127.1114,126.867,127.0039,34541.0
2023-12-21 12:00:00,129.86,130.01,129.57,129.59,9809.0,126.955,127.1017,126.6715,126.6911,9809.0
2023-12-21 12:10:00,129.57,129.83,129.54,129.83,12542.0,126.6715,126.9257,126.6422,126.9257,12542.0
2023-12-21 12:20:00,129.82,129.97,129.73,129.75,11119.0,126.9159,127.0626,126.8279,126.8475,11119.0
2023-12-21 12:30:00,129.78,129.95,129.59,129.88,11239.0,126.8768,127.043,126.6911,126.9746,11239.0
2023-12-21 12:40:00,129.87,129.98,129.78,129.78,12197.0,126.9648,127.0723,126.8768,126.8768,12197.0
2023-12-21 12:50:00,129.7,129.8,129.57,129.72,8404.0,126.7986,126.8964,126.6715,126.8181,8404.0
2023-12-21 13:00:00,129.72,129.88,129.64,129.74,18570.0,126.8181,126.9746,126.7399,126.8377,18570.0
2023-12-21 13:10:00,129.71,129.82,129.42,129.46,12575.0,126.8084,126.9159,126.5249,126.564,12575.0
2023-12-21 13:20:00,129.43,129.78,129.33,129.67,12070.0,126.5346,126.8768,126.4369,126.7693,12070.0
2023-12-21 13:30:00,129.72,129.87,129.68,129.75,11261.0,126.8181,126.9648,126.779,126.8475,11261.0
2023-12-21 13:40:00,129.7,129.76,129.54,129.6,16925.0,126.7986,126.8573,126.6422,126.7008,16925.0
2023-12-21 13:50:00,129.59,129.67,129.47,129.63,10900.0,126.6911,126.7693,126.5737,126.7302,10900.0
2023-12-21 14:00:00,129.65,129.7,129.39,129.39,9823.0,126.7497,126.7986,126.4955,126.4955,9823.0
2023-12-21 14:10:00,129.34,129.41,129.1,129.41,11453.0,126.4466,126.5151,126.212,126.5151,11453.0
2023-12-21 14:20:00,129.41,129.48,129.21,129.4,12743.0,126.5151,126.5835,126.3196,126.5053,12743.0
2023-12-21 14:30:00,129.39,129.45,129.26,129.33,11232.0,126.4955,126.5542,126.3684,126.4369,11232.0
2023-12-21 14:40:00,129.33,129.45,129.25,129.27,10779.0,126.4369,126.5542,126.3587,126.3782,10779.0
2023-12-21 14:50:00,129.27,129.34,129.06,129.2,15271.0,126.3782,126.4466,126.1729,126.3098,15271.0
2023-12-21 15:00:00,129.24,129.31,129.13,129.19,11620.0,126.3489,126.4173,126.2413,126.3,11620.0
2023-12-21 15:10:00,129.21,129.5,129.19,129.41,12787.0,126.3196,126.6031,126.3,126.5151,12787.0
2023-12-21 15:20:00,129.44,129.71,129.19,129.71,59503.0,126.5444,126.8084,126.3,126.8084,59503.0
2023-12-21 15:30:00,129.74,129.8,129.6,129.69,25652.0,126.8377,126.8964,126.7008,126.7888,25652.0
2023-12-21 15:40:00,129.75,129.81,129.44,129.5,50606.0,126.8475,126.9061,126.5444,126.6031,50606.0
2023-12-21 15:50:00,129.53,130.06,129.41,129.66,298208.0,126.6324,127.1505,126.5151,126.7595,298208.0
2023-12-22 09:30:00,130.15,131.37,130.03,131.17,38680.0,127.2385,128.4312,127.1212,128.2357,38680.0
2023-12-22 09:40:00,131.1,131.14,130.02,130.29,62019.0,128.1673,128.2064,127.1114,127.3754,62019.0
2023-12-22 09:50:00,130.36,130.61,130.11,130.25,10986.0,127.4438,127.6882,127.1994,127.3363,10986.0
2023-12-22 10:00:00,130.33,130.58,130.13,130.52,10704.0,127.4145,127.6589,127.219,127.6003,10704.0
2023-12-22 10:10:00,130.51,130.51,130.08,130.22,13797.0,127.5905,127.5905,127.1701,127.307,13797.0
2023-12-22 10:20:00,130.19,130.62,130.05,130.6,9528.0,127.2776,127.698,127.1408,127.6785,9528.0
2023-12-22 10:30:00,130.65,130.65,130.18,130.18,8387.0,127.7273,127.7273,127.2679,127.2679,8387.0
2023-12-22 10:40:00,130.2,130.31,130.05,130.05,27457.0,127.2874,127.3949,127.1408,127.1408,27457.0
2023-12-22 10:50:00,130.01,130.26,129.99,130.02,24824.0,127.1017,127.3461,127.0821,127.1114,24824.0
2023-12-22 11:00:00,130.0,130.22,129.76,130.16,17190.0,127.0919,127.307,126.8573,127.2483,17190.0
2023-12-22 11:10:00,130.24,130.43,130.2,130.4,4564.0,127.3265,127.5123,127.2874,127.4829,4564.0
2023-12-22 11:20:00,130.44,130.61,130.43,130.53,7729.0,127.522,127.6882,127.5123,127.61,7729.0
2023-12-22 11:30:00,130.55,130.7,130.4,130.54,19779.0,127.6296,127.7762,127.4829,127.6198,19779.0
2023-12-22 11:40:00,130.51,130.51,130.13,130.14,17486.0,127.5905,127.5905,127.219,127.2288,17486.0
2023-12-22 11:50:00,130.13,130.25,130.08,130.18,18612.0,127.219,127.3363,127.1701,127.2679,18612.0
2023-12-22 12:00:00,130.17,130.27,130.05,130.07,23889.0,127.2581,127.3558,127.1408,127.1603,23889.0
2023-12-22 12:10:00,129.98,130.15,129.92,130.15,8607.0,127.0723,127.2385,127.0137,127.2385,8607.0
2023-12-22 12:20:00,130.18,130.25,130.05,130.23,32443.0,127.2679,127.3363,127.1408,127.3167,32443.0
2023-12-22 12:30:00,130.22,130.23,130.11,130.12,7627.0,127.307,127.3167,127.1994,127.2092,7627.0
2023-12-22 12:40:00,130.13,130.15,129.95,129.97,31982.0,127.219,127.2385,127.043,127.0626,31982.0
2023-12-22 12:50:00,129.96,130.06,129.92,130.01,18096.0,127.0528,127.1505,127.0137,127.1017,18096.0
2023-12-22 13:00:00,130.03,130.03,129.93,129.95,13701.0,127.1212,127.1212,127.0234,127.043,13701.0
2023-12-22 13:10:00,129.94,129.94,129.75,129.79,11486.0,127.0332,127.0332,126.8475,126.8866,11486.0
2023-12-22 13:20:00,129.77,129.83,129.74,129.83,7402.0,126.867,126.9257,126.8377,126.9257,7402.0
2023-12-22 13:30:00,129.77,129.81,129.66,129.69,8376.0,126.867,126.9061,126.7595,126.7888,8376.0
2023-12-22 13:40:00,129.7,129.85,129.66,129.85,5223.0,126.7986,126.9452,126.7595,126.9452,5223.0
2023-12-22 13:50:00,129.84,129.87,129.72,129.74,5369.0,126.9355,126.9648,126.8181,126.8377,5369.0
2023-12-22 14:00:00,129.72,129.75,129.45,129.69,16889.0,126.8181,126.8475,126.5542,126.7888,16889.0
2023-12-22 14:10:00,129.67,129.77,129.45,129.56,13811.0,126.7693,126.867,126.5542,126.6617,13811.0
2023-12-22 14:20:00,129.58,129.63,129.23,129.26,9960.0,126.6813,126.7302,126.3391,126.3684,9960.0
2023-12-22 14:30:00,129.19,129.54,129.19,129.42,16324.0,126.3,126.6422,126.3,126.5249,16324.0
2023-12-22 14:40:00,129.43,129.75,129.43,129.7,11911.0,126.5346,126.8475,126.5346,126.7986,11911.0
2023-12-22 14:50:00,129.69,129.85,129.68,129.85,10986.0,126.7888,126.9452,126.779,126.9452,10986.0
2023-12-22 15:00:00,129.9,129.94,129.63,129.63,13869.0,126.9941,127.0332,126.7302,126.7302,13869.0
2023-12-22 15:10:00,129.62,129.75,129.6,129.67,19567.0,126.7204,126.8475,126.7008,126.7693,19567.0
2023-12-22 15:20:00,129.64,129.86,129.57,129.8,23917.0,126.7399,126.955,126.6715,126.8964,23917.0
2023-12-22 15:30:00,129.81,129.81,129.49,129.52,25695.0,126.9061,126.9061,126.5933,126.6226,25695.0
2023-12-22 15:40:00,129.51,129.6,129.35,129.41,32443.0,126.6128,126.7008,126.4564,126.5151,32443.0
2023-12-22 15:50:00,129.39,129.78,129.39,129.76,64925.0,126.4955,126.8768,126.4955,126.8573,64925.0
2023-12-26 09:30:00,129.74,129.78,129.23,129.48,23517.0,126.8377,126.8768,126.3391,126.5835,23517.0
2023-12-26 09:40:00,129.43,129.82,129.39,129.75,10933.0,126.5346,126.9159,126.4955,126.8475,10933.0
2023-12-26 09:50:00,129.74,129.78,129.58,129.69,7637.0,126.8377,126.8768,126.6813,126.7888,7637.0
2023-12-26 10:00:00,129.69,130.01,129.58,129.99,21116.0,126.7888,127.1017,126.6813,127.0821,21116.0
2023-12-26 10:10:00,130.03,130.12,129.9,129.91,7848.0,127.1212,127.2092,126.9941,127.0039,7848.0
2023-12-26 10:20:00,129.91,130.08,129.89,130.08,3759.0,127.0039,127.1701,126.9843,127.1701,3759.0
2023-12-26 10:30:00,130.08,130.24,129.96,130.07,11719.0,127.1701,127.3265,127.0528,127.1603,11719.0
2023-12-26 10:40:00,130.08,130.16,129.9,129.9,8843.0,127.1701,127.2483,126.9941,126.9941,8843.0
2023-12-26 10:50:00,129.91,129.98,129.8,129.96,4502.0,127.0039,127.0723,126.8964,127.0528,4502.0
2023-12-26 11:00:00,130.0,130.13,129.96,130.0,8847.0,127.0919,127.219,127.0528,127.0919,8847.0
2023-12-26 11:10:00,130.02,130.12,130.0,130.03,6737.0,127.1114,127.2092,127.0919,127.1212,6737.0
2023-12-26 11:20:00,130.06,130.09,129.92,129.98,8396.0,127.1505,127.1799,127.0137,127.0723,8396.0
2023-12-26 11:30:00,129.98,130.11,129.97,130.04,6155.0,127.0723,127.1994,127.0626,127.131,6155.0
2023-12-26 11:40:00,130.03,130.15,130.02,130.06,6565.0,127.1212,127.2385,127.1114,127.1505,6565.0
2023-12-26 11:50:00,130.11,130.24,130.08,130.22,7456.0,127.1994,127.3265,127.1701,127.307,7456.0
2023-12-26 12:00:00,130.23,130.23,130.17,130.19,4377.0,127.3167,127.3167,127.2581,127.2776,4377.0
2023-12-26 12:10:00,130.23,130.31,130.17,130.25,10143.0,127.3167,127.3949,127.2581,127.3363,10143.0
2023-12-26 12:20:00,130.23,130.26,130.16,130.21,4404.0,127.3167,127.3461,127.2483,127.2972,4404.0
2023-12-26 12:30:00,130.28,130.28,130.0,130.0,5569.0,127.3656,127.3656,127.0919,127.0919,5569.0
2023-12-26 12:40:00,130.06,130.16,130.01,130.13,2740.0,127.1505,127.2483,127.1017,127.219,2740.0
2023-12-26 12:50:00,130.17,130.19,130.04,130.05,3676.0,127.2581,127.2776,127.131,127.1408,3676.0
2023-12-26 13:00:00,130.08,130.28,130.07,130.2,4451.0,127.1701,127.3656,127.1603,127.2874,4451.0
2023-12-26 13:10:00,130.24,130.37,130.23,130.34,6687.0,127.3265,127.4536,127.3167,127.4243,6687.0
2023-12-26 13:20:00,130.34,130.36,130.11,130.14,6943.0,127.4243,127.4438,127.1994,127.2288,6943.0
2023-12-26 13:30:00,130.13,130.18,130.06,130.17,6696.0,127.219,127.2679,127.1505,127.2581,6696.0
2023-12-26 13:40:00,130.16,130.31,130.12,130.31,7528.0,127.2483,127.3949,127.2092,127.3949,7528.0
2023-12-26 13:50:00,130.31,130.33,130.19,130.32,6008.0,127.3949,127.4145,127.2776,127.4047,6008.0
2023-12-26 14:00:00,130.35,130.46,130.35,130.43,3139.0,127.4341,127.5416,127.4341,127.5123,3139.0
2023-12-26 14:10:00,130.44,130.56,130.43,130.53,6495.0,127.522,127.6394,127.5123,127.61,6495.0
2023-12-26 14:20:00,130.53,130.56,130.47,130.52,5797.0,127.61,127.6394,127.5514,127.6003,5797.0
2023-12-26 14:30:00,130.52,130.58,130.42,130.43,5514.0,127.6003,127.6589,127.5025,127.5123,5514.0
2023-12-26 14:40:00,130.44,130.44,130.25,130.41,4600.0,127.522,127.522,127.3363,127.4927,4600.0
2023-12-26 14:50:00,130.4,130.45,130.38,130.4,3833.0,127.4829,127.5318,127.4634,127.4829,3833.0
2023-12-26 15:00:00,130.42,130.64,130.39,130.59,14478.0,127.5025,127.7176,127.4732,127.6687,14478.0
2023-12-26 15:10:00,130.63,130.66,130.55,130.59,7112.0,127.7078,127.7371,127.6296,127.6687,7112.0
2023-12-26 15:20:00,130.58,130.82,130.54,130.65,14439.0,127.6589,127.8935,127.6198,127.7273,14439.0
2023-12-26 15:30:00,130.63,130.75,130.6,130.64,14186.0,127.7078,127.8251,127.6785,127.7176,14186.0
2023-12-26 15:40:00,130.64,130.78,130.6,130.7,20229.0,127.7176,127.8544,127.6785,127.7762,20229.0
2023-12-26 15:50:00,130.69,130.8,130.56,130.73,88806.0,127.7664,127.874,127.6394,127.8056,88806.0
2023-12-27 09:30:00,130.94,130.94,130.0,130.78,22337.0,128.0109,128.0109,127.0919,127.8544,22337.0
2023-12-27 09:40:00,130.86,131.14,130.74,131.0,14065.0,127.9326,128.2064,127.8153,128.0695,14065.0
2023-12-27 09:50:00,131.03,131.08,130.87,130.96,13717.0,128.0988,128.1477,127.9424,128.0304,13717.0
2023-12-27 10:00:00,130.96,131.08,130.89,131.02,8988.0,128.0304,128.1477,127.962,128.0891,8988.0
2023-12-27 10:10:00,131.07,131.07,130.79,130.96,19283.0,128.1379,128.1379,127.8642,128.0304,19283.0
2023-12-27 10:20:00,130.91,131.25,130.91,131.25,13946.0,127.9815,128.3139,127.9815,128.3139,13946.0
2023-12-27 10:30:00,131.22,131.24,130.66,130.69,17319.0,128.2846,128.3041,127.7371,127.7664,17319.0
2023-12-27 10:40:00,130.74,130.74,130.41,130.44,12212.0,127.8153,127.8153,127.4927,127.522,12212.0
2023-12-27 10:50:00,130.41,130.41,130.22,130.26,9852.0,127.4927,127.4927,127.307,127.3461,9852.0
2023-12-27 11:00:00,130.25,130.41,130.18,130.39,9072.0,127.3363,127.4927,127.2679,127.4732,9072.0
2023-12-27 11:10:00,130.34,130.54,130.26,130.49,5179.0,127.4243,127.6198,127.3461,127.5709,5179.0
2023-12-27 11:20:00,130.51,130.55,130.43,130.43,3305.0,127.5905,127.6296,127.5123,127.5123,3305.0
2023-12-27 11:30:00,130.45,130.5,130.4,130.48,8482.0,127.5318,127.5807,127.4829,127.5611,8482.0
2023-12-27 11:40:00,130.44,130.6,130.41,130.52,8444.0,127.522,127.6785,127.4927,127.6003,8444.0
2023-12-27 11:50:00,130.53,130.67,130.53,130.62,10753.0,127.61,127.7469,127.61,127.698,10753.0
2023-12-27 12:00:00,130.56,130.75,130.53,130.74,5154.0,127.6394,127.8251,127.61,127.8153,5154.0
2023-12-27 12:10:00,130.74,130.85,130.73,130.76,14101.0,127.8153,127.9229,127.8056,127.8349,14101.0
2023-12-27 12:20:00,130.76,130.84,130.76,130.81,5161.0,127.8349,127.9131,127.8349,127.8838,5161.0
2023-12-27 12:30:00,130.79,130.85,130.6,130.68,8622.0,127.8642,127.9229,127.6785,127.7567,8622.0
2023-12-27 12:40:00,130.69,130.69,130.52,130.57,4600.0,127.7664,127.7664,127.6003,127.6491,4600.0
2023-12-27 12:50:00,130.57,130.68,130.53,130.67,9964.0,127.6491,127.7567,127.61,127.7469,9964.0
2023-12-27 13:00:00,130.65,131.28,130.65,131.22,25349.0,127.7273,128.3432,127.7273,128.2846,25349.0
2023-12-27 13:10:00,131.19,131.25,130.99,131.13,17720.0,128.2553,128.3139,128.0597,128.1966,17720.0
2023-12-27 13:20:00,131.13,131.17,131.03,131.04,11170.0,128.1966,128.2357,128.0988,128.1086,11170.0
2023-12-27 13:30:00,131.03,131.14,130.98,131.1,12087.0,128.0988,128.2064,128.05,128.1673,12087.0
2023-12-27 13:40:00,131.14,131.15,130.99,131.02,7398.0,128.2064,128.2162,128.0597,128.0891,7398.0
2023-12-27 13:50:00,130.96,131.02,130.74,130.75,9140.0,128.0304,128.0891,127.8153,127.8251,9140.0
2023-12-27 14:00:00,130.72,130.72,130.38,130.54,12336.0,127.7958,127.7958,127.4634,127.6198,12336.0
2023-12-27 14:10:00,130.52,130.57,130.4,130.54,6697.0,127.6003,127.6491,127.4829,127.6198,6697.0
2023-12-27 14:20:00,130.58,130.72,130.52,130.68,10589.0,127.6589,127.7958,127.6003,127.7567,10589.0
2023-12-27 14:30:00,130.66,130.66,130.48,130.56,4789.0,127.7371,127.7371,127.5611,127.6394,4789.0
2023-12-27 14:40:00,130.55,130.59,130.5,130.54,5645.0,127.6296,127.6687,127.5807,127.6198,5645.0
2023-12-27 14:50:00,130.53,130.69,130.5,130.69,5738.0,127.61,127.7664,127.5807,127.7664,5738.0
2023-12-27 15:00:00,130.72,130.84,130.67,130.78,6881.0,127.7958,127.9131,127.7469,127.8544,6881.0
2023-12-27 15:10:00,130.82,130.92,130.78,130.87,5772.0,127.8935,127.9913,127.8544,127.9424,5772.0
2023-12-27 15:20:00,130.86,130.91,130.79,130.87,8345.0,127.9326,127.9815,127.8642,127.9424,8345.0
2023-12-27 15:30:00,130.87,131.0,130.8,130.95,12578.0,127.9424,128.0695,127.874,128.0206,12578.0
2023-12-27 15:40:00,130.94,130.94,130.73,130.8,13370.0,128.0109,128.0109,127.8056,127.874,13370.0
2023-12-27 15:50:00,130.79,131.22,130.71,131.21,63158.0,127.8642,128.2846,127.786,128.2748,63158.0
2023-12-28 09:30:00,131.13,131.35,130.8,131.35,22417.0,128.1966,128.4117,127.874,128.4117,22417.0
2023-12-28 09:40:00,131.3,131.32,130.84,131.22,7587.0,128.3628,128.3824,127.9131,128.2846,7587.0
2023-12-28 09:50:00,131.27,131.49,131.2,131.36,13099.0,128.3335,128.5486,128.265,128.4215,13099.0
2023-12-28 10:00:00,131.36,131.45,131.29,131.44,12003.0,128.4215,128.5094,128.353,128.4997,12003.0
2023-12-28 10:10:00,131.39,131.66,131.26,131.63,20824.0,128.4508,128.7147,128.3237,128.6854,20824.0
2023-12-28 10:20:00,131.64,131.79,131.51,131.51,8666.0,128.6952,128.8418,128.5681,128.5681,8666.0
2023-12-28 10:30:00,131.53,131.63,131.47,131.62,8886.0,128.5877,128.6854,128.529,128.6756,8886.0
2023-12-28 10:40:00,131.59,131.73,131.52,131.67,14049.0,128.6463,128.7832,128.5779,128.7245,14049.0
2023-12-28 10:50:00,131.64,131.64,131.4,131.52,22402.0,128.6952,128.6952,128.4606,128.5779,22402.0
2023-12-28 11:00:00,131.51,131.58,131.41,131.54,10518.0,128.5681,128.6365,128.4703,128.5974,10518.0
2023-12-28 11:10:00,131.54,131.57,131.44,131.46,34316.0,128.5974,128.6268,128.4997,128.5192,34316.0
2023-12-28 11:20:00,131.46,131.54,131.45,131.46,56606.0,128.5192,128.5974,128.5094,128.5192,56606.0
2023-12-28 11:30:00,131.49,131.6,131.46,131.56,42654.0,128.5486,128.6561,128.5192,128.617,42654.0
2023-12-28 11:40:00,131.56,131.62,131.49,131.53,7559.0,128.617,128.6756,128.5486,128.5877,7559.0
2023-12-28 11:50:00,131.53,131.55,131.41,131.47,9145.0,128.5877,128.6072,128.4703,128.529,9145.0
2023-12-28 12:00:00,131.47,131.63,131.47,131.61,12399.0,128.529,128.6854,128.529,128.6659,12399.0
2023-12-28 12:10:00,131.61,131.65,131.56,131.61,13370.0,128.6659,128.705,128.617,128.6659,13370.0
2023-12-28 12:20:00,131.61,131.64,131.55,131.59,3898.0,128.6659,128.6952,128.6072,128.6463,3898.0
2023-12-28 12:30:00,131.58,131.7,131.56,131.66,7071.0,128.6365,128.7539,128.617,128.7147,7071.0
2023-12-28 12:40:00,131.67,131.68,131.59,131.6,7350.0,128.7245,128.7343,128.6463,128.6561,7350.0
2023-12-28 12:50:00,131.61,131.63,131.55,131.62,7516.0,128.6659,128.6854,128.6072,128.6756,7516.0
2023-12-28 13:00:00,131.6,131.65,131.45,131.65,14406.0,128.6561,128.705,128.5094,128.705,14406.0
2023-12-28 13:10:00,131.64,131.7,131.58,131.69,7502.0,128.6952,128.7539,128.6365,128.7441,7502.0
2023-12-28 13:20:00,131.7,132.0,131.66,132.0,29416.0,128.7539,129.0471,128.7147,129.0471,29416.0
2023-12-28 13:30:00,132.01,132.12,131.95,132.03,20797.0,129.0569,129.1645,128.9983,129.0765,20797.0
2023-12-28 13:40:00,132.0,132.04,131.9,131.93,19716.0,129.0471,129.0862,128.9494,128.9787,19716.0
2023-12-28 13:50:00,131.94,132.05,131.93,132.01,11325.0,128.9885,129.096,128.9787,129.0569,11325.0
2023-12-28 14:00:00,132.01,132.1,131.98,132.1,8738.0,129.0569,129.1449,129.0276,129.1449,8738.0
2023-12-28 14:10:00,132.06,132.07,131.84,131.84,10209.0,129.1058,129.1156,128.8907,128.8907,10209.0
2023-12-28 14:20:00,131.81,131.99,131.78,131.97,9902.0,128.8614,129.0374,128.8321,129.0178,9902.0
2023-12-28 14:30:00,131.97,132.06,131.89,132.03,8227.0,129.0178,129.1058,128.9396,129.0765,8227.0
2023-12-28 14:40:00,132.05,132.05,131.9,131.98,5743.0,129.096,129.096,128.9494,129.0276,5743.0
2023-12-28 14:50:00,131.97,132.01,131.91,131.94,7130.0,129.0178,129.0569,128.9592,128.9885,7130.0
2023-12-28 15:00:00,131.92,131.96,131.82,131.82,11232.0,128.9689,129.008,128.8712,128.8712,11232.0
2023-12-28 15:10:00,131.85,131.92,131.64,131.92,13180.0,128.9005,128.9689,128.6952,128.9689,13180.0
2023-12-28 15:20:00,131.9,131.92,131.77,131.83,6393.0,128.9494,128.9689,128.8223,128.8809,6393.0
2023-12-28 15:30:00,131.82,132.04,131.82,132.01,11563.0,128.8712,129.0862,128.8712,129.0569,11563.0
2023-12-28 15:40:00,132.02,132.22,132.02,132.22,23443.0,129.0667,129.2622,129.0667,129.2622,23443.0
2023-12-28 15:50:00,132.2,132.27,131.91,132.09,98101.0,129.2427,129.3111,128.9592,129.1351,98101.0
2023-12-29 09:30:00,131.81,132.0,131.81,131.86,10146.0,128.8614,129.0471,128.8614,128.9103,10146.0
2023-12-29 09:40:00,131.84,132.5,131.83,132.02,19493.0,128.8907,129.536,128.8809,129.0667,19493.0
2023-12-29 09:50:00,132.08,132.13,131.8,131.98,10500.0,129.1254,129.1742,128.8516,129.0276,10500.0
2023-12-29 10:00:00,132.02,132.05,131.74,131.74,12357.0,129.0667,129.096,128.793,128.793,12357.0
2023-12-29 10:10:00,131.74,131.78,131.5,131.7,8906.0,128.793,128.8321,128.5583,128.7539,8906.0
2023-12-29 10:20:00,131.74,131.74,131.39,131.57,31290.0,128.793,128.793,128.4508,128.6268,31290.0
2023-12-29 10:30:00,131.58,131.58,131.22,131.46,15327.0,128.6365,128.6365,128.2846,128.5192,15327.0
2023-12-29 10:40:00,131.46,131.51,130.9,131.13,14208.0,128.5192,128.5681,127.9718,128.1966,14208.0
2023-12-29 10:50:00,131.21,131.23,131.03,131.07,7269.0,128.2748,128.2944,128.0988,128.1379,7269.0
2023-12-29 11:00:00,131.1,131.26,130.99,131.08,11688.0,128.1673,128.3237,128.0597,128.1477,11688.0
2023-12-29 11:10:00,131.11,131.17,130.64,130.87,10002.0,128.1771,128.2357,127.7176,127.9424,10002.0
2023-12-29 11:20:00,130.87,130.97,130.69,130.8,6283.0,127.9424,128.0402,127.7664,127.874,6283.0
2023-12-29 11:30:00,130.8,131.01,130.8,130.97,11873.0,127.874,128.0793,127.874,128.0402,11873.0
2023-12-29 11:40:00,131.04,131.08,130.9,131.03,22209.0,128.1086,128.1477,127.9718,128.0988,22209.0
2023-12-29 11:50:00,131.01,131.05,130.92,131.01,21138.0,128.0793,128.1184,127.9913,128.0793,21138.0
2023-12-29 12:00:00,131.01,131.04,130.92,131.0,19278.0,128.0793,128.1086,127.9913,128.0695,19278.0
2023-12-29 12:10:00,130.99,131.0,130.83,130.88,11752.0,128.0597,128.0695,127.9033,127.9522,11752.0
2023-12-29 12:20:00,130.92,131.0,130.75,130.8,5241.0,127.9913,128.0695,127.8251,127.874,5241.0
2023-12-29 12:30:00,130.75,131.0,130.72,130.97,3578.0,127.8251,128.0695,127.7958,128.0402,3578.0
2023-12-29 12:40:00,130.99,131.12,130.9,130.97,13816.0,128.0597,128.1868,127.9718,128.0402,13816.0
2023-12-29 12:50:00,130.95,131.2,130.95,131.1,7448.0,128.0206,128.265,128.0206,128.1673,7448.0
2023-12-29 13:00:00,131.1,131.1,130.94,131.0,3269.0,128.1673,128.1673,128.0109,128.0695,3269.0
2023-12-29 13:10:00,131.03,131.13,130.94,130.97,11814.0,128.0988,128.1966,128.0109,128.0402,11814.0
2023-12-29 13:20:00,130.97,131.01,130.89,130.96,5050.0,128.0402,128.0793,127.962,128.0304,5050.0
2023-12-29 13:30:00,130.97,131.05,130.97,131.05,5564.0,128.0402,128.1184,128.0402,128.1184,5564.0
2023-12-29 13:40:00,131.05,131.21,131.05,131.18,12759.0,128.1184,128.2748,128.1184,128.2455,12759.0
2023-12-29 13:50:00,131.18,131.24,131.13,131.22,27593.0,128.2455,128.3041,128.1966,128.2846,27593.0
2023-12-29 14:00:00,131.22,131.24,131.09,131.15,15498.0,128.2846,128.3041,128.1575,128.2162,15498.0
2023-12-29 14:10:00,131.18,131.24,131.15,131.22,12517.0,128.2455,128.3041,128.2162,128.2846,12517.0
2023-12-29 14:20:00,131.25,131.37,131.25,131.34,21428.0,128.3139,128.4312,128.3139,128.4019,21428.0
2023-12-29 14:30:00,131.38,131.47,131.33,131.46,16146.0,128.441,128.529,128.3921,128.5192,16146.0
2023-12-29 14:40:00,131.45,131.49,131.41,131.46,13432.0,128.5094,128.5486,128.4703,128.5192,13432.0
2023-12-29 14:50:00,131.46,131.55,131.46,131.54,8215.0,128.5192,128.6072,128.5192,128.5974,8215.0
2023-12-29 15:00:00,131.53,131.56,131.43,131.53,31133.0,128.5877,128.617,128.4899,128.5877,31133.0
2023-12-29 15:10:00,131.56,131.58,131.47,131.49,16583.0,128.617,128.6365,128.529,128.5486,16583.0
2023-12-29 15:20:00,131.49,131.49,131.29,131.37,14126.0,128.5486,128.5486,128.353,128.4312,14126.0
2023-12-29 15:30:00,131.38,131.56,131.25,131.45,27363.0,128.441,128.617,128.3139,128.5094,27363.0
2023-12-29 15:40:00,131.45,131.48,131.14,131.28,16610.0,128.5094,128.5388,128.2064,128.3432,16610.0
2023-12-29 15:50:00,131.29,131.33,130.97,131.13,119866.0,128.353,128.3921,128.0402,128.1966,119866.0
2024-01-02 09:30:00,130.6,130.87,129.89,130.46,48530.0,127.6785,127.9424,126.9843,127.5416,48530.0
2024-01-02 09:40:00,130.54,130.99,130.37,130.64,15019.0,127.6198,128.0597,127.4536,127.7176,15019.0
2024-01-02 09:50:00,130.67,131.24,130.62,131.16,23465.0,127.7469,128.3041,127.698,128.2259,23465.0
2024-01-02 10:00:00,131.19,131.55,131.13,131.55,32893.0,128.2553,128.6072,128.1966,128.6072,32893.0
2024-01-02 10:10:00,131.58,131.65,131.15,131.49,18358.0,128.6365,128.705,128.2162,128.5486,18358.0
2024-01-02 10:20:00,131.44,131.61,130.95,131.23,20097.0,128.4997,128.6659,128.0206,128.2944,20097.0
2024-01-02 10:30:00,131.22,131.23,130.77,130.88,18062.0,128.2846,128.2944,127.8447,127.9522,18062.0
2024-01-02 10:40:00,130.88,131.36,130.88,131.3,18132.0,127.9522,128.4215,127.9522,128.3628,18132.0
2024-01-02 10:50:00,131.33,131.43,130.75,130.87,23136.0,128.3921,128.4899,127.8251,127.9424,23136.0
2024-01-02 11:00:00,130.81,131.31,130.81,130.95,19414.0,127.8838,128.3726,127.8838,128.0206,19414.0
2024-01-02 11:10:00,130.93,131.2,130.8,131.05,14663.0,128.0011,128.265,127.874,128.1184,14663.0
2024-01-02 11:20:00,131.07,131.27,131.01,131.27,14722.0,128.1379,128.3335,128.0793,128.3335,14722.0
2024-01-02 11:30:00,131.24,131.47,131.24,131.36,13173.0,128.3041,128.529,128.3041,128.4215,13173.0
2024-01-02 11:40:00,131.37,131.75,131.31,131.75,20898.0,128.4312,128.8027,128.3726,128.8027,20898.0
2024-01-02 11:50:00,131.76,131.93,131.69,131.88,28501.0,128.8125,128.9787,128.7441,128.9298,28501.0
2024-01-02 12:00:00,131.87,131.93,131.5,131.59,25410.0,128.9201,128.9787,128.5583,128.6463,25410.0
2024-01-02 12:10:00,131.6,131.71,131.49,131.7,26205.0,128.6561,128.7636,128.5486,128.7539,26205.0
2024-01-02 12:20:00,131.72,131.95,131.68,131.84,28430.0,128.7734,128.9983,128.7343,128.8907,28430.0
2024-01-02 12:30:00,131.86,132.04,131.77,132.04,20380.0,128.9103,129.0862,128.8223,129.0862,20380.0
2024-01-02 12:40:00,132.06,132.13,131.86,132.07,60909.0,129.1058,129.1742,128.9103,129.1156,60909.0
2024-01-02 12:50:00,132.06,132.21,131.99,132.13,45035.0,129.1058,129.2524,129.0374,129.1742,45035.0
2024-01-02 13:00:00,132.12,132.22,131.98,132.0,46017.0,129.1645,129.2622,129.0276,129.0471,46017.0
2024-01-02 13:10:00,132.0,132.13,131.98,132.02,27094.0,129.0471,129.1742,129.0276,129.0667,27094.0
2024-01-02 13:20:00,132.01,132.12,131.99,132.04,17740.0,129.0569,129.1645,129.0374,129.0862,17740.0
2024-01-02 13:30:00,132.04,132.14,131.9,132.12,18010.0,129.0862,129.184,128.9494,129.1645,18010.0
2024-01-02 13:40:00,132.13,132.21,132.04,132.17,30986.0,129.1742,129.2524,129.0862,129.2133,30986.0
2024-01-02 13:50:00,132.16,132.33,132.08,132.08,16994.0,129.2036,129.3698,129.1254,129.1254,16994.0
2024-01-02 14:00:00,132.08,132.13,131.81,132.0,32616.0,129.1254,129.1742,128.8614,129.0471,32616.0
2024-01-02 14:10:00,132.01,132.1,131.86,131.86,22617.0,129.0569,129.1449,128.9103,128.9103,22617.0
2024-01-02 14:20:00,131.82,131.9,131.77,131.87,26028.0,128.8712,128.9494,128.8223,128.9201,26028.0
2024-01-02 14:30:00,131.91,131.92,131.73,131.76,22806.0,128.9592,128.9689,128.7832,128.8125,22806.0
2024-01-02 14:40:00,131.7,131.87,131.7,131.73,15006.0,128.7539,128.9201,128.7539,128.7832,15006.0
2024-01-02 14:50:00,131.71,131.85,131.65,131.67,37384.0,128.7636,128.9005,128.705,128.7245,37384.0
2024-01-02 15:00:00,131.67,131.79,131.57,131.62,18199.0,128.7245,128.8418,128.6268,128.6756,18199.0
2024-01-02 15:10:00,131.64,131.88,131.61,131.88,28633.0,128.6952,128.9298,128.6659,128.9298,28633.0
2024-01-02 15:20:00,131.87,131.87,131.6,131.73,37990.0,128.9201,128.9201,128.6561,128.7832,37990.0
2024-01-02 15:30:00,131.71,131.78,131.54,131.54,25318.0,128.7636,128.8321,128.5974,128.5974,25318.0
2024-01-02 15:40:00,131.54,131.68,131.35,131.65,41889.0,128.5974,128.7343,128.4117,128.705,41889.0
2024-01-02 15:50:00,131.7,132.23,131.69,132.2,151499.0,128.7539,129.272,128.7441,129.2427,151499.0
2024-01-03 09:30:00,130.81,131.06,129.59,129.69,43245.0,127.8838,128.1282,126.6911,126.7888,43245.0
2024-01-03 09:40:00,129.69,130.49,129.6,130.28,22092.0,126.7888,127.5709,126.7008,127.3656,22092.0
2024-01-03 09:50:00,130.3,130.78,130.17,130.36,24163.0,127.3852,127.8544,127.2581,127.4438,24163.0
2024-01-03 10:00:00,130.45,130.7,130.24,130.62,24584.0,127.5318,127.7762,127.3265,127.698,24584.0
2024-01-03 10:10:00,130.59,130.59,129.95,129.95,31350.0,127.6687,127.6687,127.043,127.043,31350.0
2024-01-03 10:20:00,129.84,130.24,129.69,129.69,16529.0,126.9355,127.3265,126.7888,126.7888,16529.0
2024-01-03 10:30:00,129.73,129.86,129.43,129.45,21778.0,126.8279,126.955,126.5346,126.5542,21778.0
2024-01-03 10:40:00,129.44,129.51,129.01,129.12,24850.0,126.5444,126.6128,126.124,126.2316,24850.0
2024-01-03 10:50:00,129.09,129.82,129.09,129.81,29537.0,126.2022,126.9159,126.2022,126.9061,29537.0
2024-01-03 11:00:00,129.83,130.11,129.81,130.11,20934.0,126.9257,127.1994,126.9061,127.1994,20934.0
2024-01-03 11:10:00,130.11,130.43,129.95,130.39,29246.0,127.1994,127.5123,127.043,127.4732,29246.0
2024-01-03 11:20:00,130.39,130.59,130.16,130.3,23936.0,127.4732,127.6687,127.2483,127.3852,23936.0
2024-01-03 11:30:00,130.3,130.47,130.3,130.43,16877.0,127.3852,127.5514,127.3852,127.5123,16877.0
2024-01-03 11:40:00,130.42,130.43,130.22,130.4,16348.0,127.5025,127.5123,127.307,127.4829,16348.0
2024-01-03 11:50:00,130.4,130.47,130.3,130.41,12360.0,127.4829,127.5514,127.3852,127.4927,12360.0
2024-01-03 12:00:00,130.42,130.62,130.38,130.59,23457.0,127.5025,127.698,127.4634,127.6687,23457.0
2024-01-03 12:10:00,130.59,130.7,130.54,130.57,30965.0,127.6687,127.7762,127.6198,127.6491,30965.0
2024-01-03 12:20:00,130.56,130.66,130.47,130.62,18752.0,127.6394,127.7371,127.5514,127.698,18752.0
2024-01-03 12:30:00,130.65,130.97,130.5,130.97,54040.0,127.7273,128.0402,127.5807,128.0402,54040.0
2024-01-03 12:40:00,130.96,131.15,130.91,131.09,42771.0,128.0304,128.2162,127.9815,128.1575,42771.0
2024-01-03 12:50:00,131.09,131.19,131.06,131.1,30435.0,128.1575,128.2553,128.1282,128.1673,30435.0
2024-01-03 13:00:00,131.06,131.33,131.0,131.2,22568.0,128.1282,128.3921,128.0695,128.265,22568.0
2024-01-03 13:10:00,131.21,131.44,131.21,131.42,21025.0,128.2748,128.4997,128.2748,128.4801,21025.0
2024-01-03 13:20:00,131.39,131.46,131.27,131.3,16599.0,128.4508,128.5192,128.3335,128.3628,16599.0
2024-01-03 13:30:00,131.28,131.32,131.06,131.09,17877.0,128.3432,128.3824,128.1282,128.1575,17877.0
2024-01-03 13:40:00,131.09,131.23,130.98,131.19,18692.0,128.1575,128.2944,128.05,128.2553,18692.0
2024-01-03 13:50:00,131.18,131.25,130.99,131.06,68002.0,128.2455,128.3139,128.0597,128.1282,68002.0
2024-01-03 14:00:00,131.02,131.24,130.75,131.03,25639.0,128.0891,128.3041,127.8251,128.0988,25639.0
2024-01-03 14:10:00,131.04,131.11,130.77,131.0,27881.0,128.1086,128.1771,127.8447,128.0695,27881.0
2024-01-03 14:20:00,131.01,131.26,130.87,131.26,24693.0,128.0793,128.3237,127.9424,128.3237,24693.0
2024-01-03 14:30:00,131.26,131.38,131.04,131.34,63590.0,128.3237,128.441,128.1086,128.4019,63590.0
2024-01-03 14:40:00,131.37,131.64,131.32,131.44,40212.0,128.4312,128.6952,128.3824,128.4997,40212.0
2024-01-03 14:50:00,131.45,131.56,131.3,131.31,18256.0,128.5094,128.617,128.3628,128.3726,18256.0
2024-01-03 15:00:00,131.31,131.31,130.86,130.98,20077.0,128.3726,128.3726,127.9326,128.05,20077.0
2024-01-03 15:10:00,130.97,130.99,130.7,130.78,24490.0,128.0402,128.0597,127.7762,127.8544,24490.0
2024-01-03 15:20:00,130.8,130.85,130.56,130.67,44232.0,127.874,127.9229,127.6394,127.7469,44232.0
2024-01-03 15:30:00,130.66,130.86,130.51,130.77,93431.0,127.7371,127.9326,127.5905,127.8447,93431.0
2024-01-03 15:40:00,130.75,130.86,130.66,130.68,46419.0,127.8251,127.9326,127.7371,127.7567,46419.0
2024-01-03 15:50:00,130.69,130.78,130.4,130.72,223464.0,127.7664,127.8544,127.4829,127.7958,223464.0
2024-01-04 09:30:00,129.55,130.96,129.27,129.99,123879.0,126.6519,128.0304,126.3782,127.0821,123879.0
2024-01-04 09:40:00,129.99,130.65,129.72,130.29,74867.0,127.0821,127.7273,126.8181,127.3754,74867.0
2024-01-04 09:50:00,130.37,131.33,130.29,130.99,54553.0,127.4536,128.3921,127.3754,128.0597,54553.0
2024-01-04 10:00:00,130.97,131.12,130.7,131.05,29711.0,128.0402,128.1868,127.7762,128.1184,29711.0
2024-01-04 10:10:00,131.05,131.14,130.83,131.0,17900.0,128.1184,128.2064,127.9033,128.0695,17900.0
2024-01-04 10:20:00,131.02,131.04,130.63,130.8,14902.0,128.0891,128.1086,127.7078,127.874,14902.0
2024-01-04 10:30:00,130.78,131.04,130.66,130.91,25091.0,127.8544,128.1086,127.7371,127.9815,25091.0
2024-01-04 10:40:00,130.94,130.99,130.78,130.85,21854.0,128.0109,128.0597,127.8544,127.9229,21854.0
2024-01-04 10:50:00,130.88,130.88,130.43,130.43,25419.0,127.9522,127.9522,127.5123,127.5123,25419.0
2024-01-04 11:00:00,130.42,130.69,130.39,130.6,72295.0,127.5025,127.7664,127.4732,127.6785,72295.0
2024-01-04 11:10:00,130.6,130.92,130.6,130.78,53165.0,127.6785,127.9913,127.6785,127.8544,53165.0
2024-01-04 11:20:00,130.75,130.89,130.6,130.6,23859.0,127.8251,127.962,127.6785,127.6785,23859.0
2024-01-04 11:30:00,130.63,130.88,130.63,130.71,19278.0,127.7078,127.9522,127.7078,127.786,19278.0
2024-01-04 11:40:00,130.68,130.73,130.53,130.53,18822.0,127.7567,127.8056,127.61,127.61,18822.0
2024-01-04 11:50:00,130.53,130.67,130.46,130.57,35171.0,127.61,127.7469,127.5416,127.6491,35171.0
2024-01-04 12:00:00,130.55,130.55,130.28,130.32,26845.0,127.6296,127.6296,127.3656,127.4047,26845.0
2024-01-04 12:10:00,130.34,130.5,130.27,130.32,15820.0,127.4243,127.5807,127.3558,127.4047,15820.0
2024-01-04 12:20:00,130.34,130.5,130.31,130.31,19239.0,127.4243,127.5807,127.3949,127.3949,19239.0
2024-01-04 12:30:00,130.3,130.3,129.85,129.87,16624.0,127.3852,127.3852,126.9452,126.9648,16624.0
2024-01-04 12:40:00,129.85,129.88,129.69,129.82,12513.0,126.9452,126.9746,126.7888,126.9159,12513.0
2024-01-04 12:50:00,129.82,130.01,129.77,130.0,13707.0,126.9159,127.1017,126.867,127.0919,13707.0
2024-01-04 13:00:00,130.03,130.17,129.95,130.15,13060.0,127.1212,127.2581,127.043,127.2385,13060.0
2024-01-04 13:10:00,130.13,130.22,130.07,130.19,51751.0,127.219,127.307,127.1603,127.2776,51751.0
2024-01-04 13:20:00,130.17,130.35,130.12,130.31,16749.0,127.2581,127.4341,127.2092,127.3949,16749.0
2024-01-04 13:30:00,130.32,130.49,130.3,130.48,21082.0,127.4047,127.5709,127.3852,127.5611,21082.0
2024-01-04 13:40:00,130.46,130.56,130.43,130.53,28566.0,127.5416,127.6394,127.5123,127.61,28566.0
2024-01-04 13:50:00,130.54,130.61,130.47,130.56,32736.0,127.6198,127.6882,127.5514,127.6394,32736.0
2024-01-04 14:00:00,130.59,130.69,130.4,130.42,26114.0,127.6687,127.7664,127.4829,127.5025,26114.0
2024-01-04 14:10:00,130.4,130.53,130.35,130.47,27399.0,127.4829,127.61,127.4341,127.5514,27399.0
2024-01-04 14:20:00,130.47,130.6,130.45,130.52,17502.0,127.5514,127.6785,127.5318,127.6003,17502.0
2024-01-04 14:30:00,130.5,130.65,130.44,130.51,33196.0,127.5807,127.7273,127.522,127.5905,33196.0
2024-01-04 14:40:00,130.54,130.6,130.27,130.59,21462.0,127.6198,127.6785,127.3558,127.6687,21462.0
2024-01-04 14:50:00,130.57,130.73,130.51,130.56,18243.0,127.6491,127.8056,127.5905,127.6394,18243.0
2024-01-04 15:00:00,130.55,130.67,130.48,130.66,16169.0,127.6296,127.7469,127.5611,127.7371,16169.0
2024-01-04 15:10:00,130.65,130.66,130.19,130.19,21526.0,127.7273,127.7371,127.2776,127.2776,21526.0
2024-01-04 15:20:00,130.16,130.16,129.97,130.09,59436.0,127.2483,127.2483,127.0626,127.1799,59436.0
2024-01-04 15:30:00,130.07,130.24,129.99,129.99,74649.0,127.1603,127.3265,127.0821,127.0821,74649.0
2024-01-04 15:40:00,130.04,130.04,129.71,129.72,45323.0,127.131,127.131,126.8084,126.8181,45323.0
2024-01-04 15:50:00,129.68,129.8,129.4,129.78,173396.0,126.779,126.8964,126.5053,126.8768,173396.0
2024-01-05 09:30:00,129.44,130.71,129.01,130.47,57145.0,126.5444,127.786,126.124,127.5514,57145.0
2024-01-05 09:40:00,130.39,131.16,129.88,131.07,28209.0,127.4732,128.2259,126.9746,128.1379,28209.0
2024-01-05 09:50:00,131.17,131.94,131.16,131.87,121404.0,128.2357,128.9885,128.2259,128.9201,121404.0
2024-01-05 10:00:00,131.88,133.1,131.88,132.96,105996.0,128.9298,130.1225,128.9298,129.9857,105996.0
2024-01-05 10:10:00,133.07,133.21,132.69,133.07,77011.0,130.0932,130.2301,129.7217,130.0932,77011.0
2024-01-05 10:20:00,133.06,133.22,132.82,133.05,129287.0,130.0834,130.2399,129.8488,130.0737,129287.0
2024-01-05 10:30:00,133.1,133.4,132.95,133.35,49518.0,130.1225,130.4158,129.9759,130.3669,49518.0
2024-01-05 10:40:00,133.34,134.07,133.32,133.93,60906.0,130.3572,131.0708,130.3376,130.934,60906.0
2024-01-05 10:50:00,133.94,134.14,133.77,133.81,92271.0,130.9437,131.1393,130.7775,130.8167,92271.0
2024-01-05 11:00:00,133.86,133.92,133.57,133.92,56656.0,130.8655,130.9242,130.582,130.9242,56656.0
2024-01-05 11:10:00,133.92,134.26,133.83,134.03,33811.0,130.9242,131.2566,130.8362,131.0317,33811.0
2024-01-05 11:20:00,134.08,134.09,133.65,133.75,44879.0,131.0806,131.0904,130.6602,130.758,44879.0
2024-01-05 11:30:00,133.77,133.97,133.65,133.94,49659.0,130.7775,130.9731,130.6602,130.9437,49659.0
2024-01-05 11:40:00,133.93,134.01,133.75,133.77,98569.0,130.934,131.0122,130.758,130.7775,98569.0
2024-01-05 11:50:00,133.81,133.87,133.75,133.75,23359.0,130.8167,130.8753,130.758,130.758,23359.0
2024-01-05 12:00:00,133.75,133.75,132.89,132.93,36428.0,130.758,130.758,129.9172,129.9563,36428.0
2024-01-05 12:10:00,132.89,133.18,132.82,132.86,12270.0,129.9172,130.2007,129.8488,129.8879,12270.0
2024-01-05 12:20:00,132.89,133.15,132.89,132.93,70880.0,129.9172,130.1714,129.9172,129.9563,70880.0
2024-01-05 12:30:00,132.92,133.1,132.62,132.69,82421.0,129.9466,130.1225,129.6533,129.7217,82421.0
2024-01-05 12:40:00,132.71,132.87,132.63,132.66,46643.0,129.7413,129.8977,129.663,129.6924,46643.0
2024-01-05 12:50:00,132.63,132.78,132.52,132.68,73912.0,129.663,129.8097,129.5555,129.7119,73912.0
2024-01-05 13:00:00,132.69,132.72,132.47,132.5,37915.0,129.7217,129.751,129.5066,129.536,37915.0
2024-01-05 13:10:00,132.52,132.55,132.19,132.19,39035.0,129.5555,129.5848,129.2329,129.2329,39035.0
2024-01-05 13:20:00,132.22,132.59,132.22,132.59,26656.0,129.2622,129.6239,129.2622,129.6239,26656.0
2024-01-05 13:30:00,132.6,133.09,132.59,133.09,33082.0,129.6337,130.1128,129.6239,130.1128,33082.0
2024-01-05 13:40:00,133.08,133.09,132.93,132.98,13200.0,130.103,130.1128,129.9563,130.0052,13200.0
2024-01-05 13:50:00,132.96,133.05,132.81,132.84,9881.0,129.9857,130.0737,129.839,129.8684,9881.0
2024-01-05 14:00:00,132.86,133.21,132.84,133.16,11757.0,129.8879,130.2301,129.8684,130.1812,11757.0
2024-01-05 14:10:00,133.18,133.24,132.84,132.9,51954.0,130.2007,130.2594,129.8684,129.927,51954.0
2024-01-05 14:20:00,132.9,132.99,132.68,132.79,47396.0,129.927,130.015,129.7119,129.8195,47396.0
2024-01-05 14:30:00,132.81,132.86,132.54,132.62,36497.0,129.839,129.8879,129.5751,129.6533,36497.0
2024-01-05 14:40:00,132.61,132.61,132.22,132.22,33849.0,129.6435,129.6435,129.2622,129.2622,33849.0
2024-01-05 14:50:00,132.21,132.25,131.98,132.04,24458.0,129.2524,129.2916,129.0276,129.0862,24458.0
2024-01-05 15:00:00,132.01,132.23,132.01,132.09,27844.0,129.0569,129.272,129.0569,129.1351,27844.0
2024-01-05 15:10:00,132.09,132.45,132.06,132.21,58335.0,129.1351,129.4871,129.1058,129.2524,58335.0
2024-01-05 15:20:00,132.17,132.33,132.07,132.18,38430.0,129.2133,129.3698,129.1156,129.2231,38430.0
2024-01-05 15:30:00,132.16,132.37,132.07,132.27,36863.0,129.2036,129.4089,129.1156,129.3111,36863.0
2024-01-05 15:40:00,132.28,132.51,132.06,132.36,64553.0,129.3209,129.5457,129.1058,129.3991,64553.0
2024-01-05 15:50:00,132.33,132.45,132.1,132.42,142462.0,129.3698,129.4871,129.1449,129.4577,142462.0
2024-01-08 09:30:00,131.45,131.92,131.09,131.39,31767.0,128.5094,128.9689,128.1575,128.4508,31767.0
2024-01-08 09:40:00,131.2,131.35,130.79,130.91,15400.0,128.265,128.4117,127.8642,127.9815,15400.0
2024-01-08 09:50:00,130.95,131.73,130.91,131.49,28769.0,128.0206,128.7832,127.9815,128.5486,28769.0
2024-01-08 10:00:00,131.51,132.02,131.48,131.72,35232.0,128.5681,129.0667,128.5388,128.7734,35232.0
2024-01-08 10:10:00,131.75,131.96,131.52,131.75,35601.0,128.8027,129.008,128.5779,128.8027,35601.0
2024-01-08 10:20:00,131.78,132.1,131.68,132.1,12349.0,128.8321,129.1449,128.7343,129.1449,12349.0
2024-01-08 10:30:00,132.15,132.29,132.05,132.25,27930.0,129.1938,129.3307,129.096,129.2916,27930.0
2024-01-08 10:40:00,132.32,132.79,132.32,132.69,25782.0,129.36,129.8195,129.36,129.7217,25782.0
2024-01-08 10:50:00,132.76,132.81,132.22,132.29,38349.0,129.7901,129.839,129.2622,129.3307,38349.0
2024-01-08 11:00:00,132.31,132.59,132.3,132.47,9974.0,129.3502,129.6239,129.3404,129.5066,9974.0
2024-01-08 11:10:00,132.47,133.03,132.42,133.0,58975.0,129.5066,130.0541,129.4577,130.0248,58975.0
2024-01-08 11:20:00,133.0,133.05,132.62,133.0,15090.0,130.0248,130.0737,129.6533,130.0248,15090.0
2024-01-08 11:30:00,133.0,133.06,132.77,132.88,44654.0,130.0248,130.0834,129.7999,129.9075,44654.0
2024-01-08 11:40:00,132.89,132.97,132.66,132.77,17478.0,129.9172,129.9954,129.6924,129.7999,17478.0
2024-01-08 11:50:00,132.75,132.82,132.66,132.79,12401.0,129.7804,129.8488,129.6924,129.8195,12401.0
2024-01-08 12:00:00,132.9,133.03,132.82,132.87,25400.0,129.927,130.0541,129.8488,129.8977,25400.0
2024-01-08 12:10:00,132.86,132.9,132.76,132.81,8828.0,129.8879,129.927,129.7901,129.839,8828.0
2024-01-08 12:20:00,132.8,132.8,132.59,132.77,12875.0,129.8292,129.8292,129.6239,129.7999,12875.0
2024-01-08 12:30:00,132.78,132.96,132.76,132.94,8894.0,129.8097,129.9857,129.7901,129.9661,8894.0
2024-01-08 12:40:00,132.93,132.93,132.72,132.77,37527.0,129.9563,129.9563,129.751,129.7999,37527.0
2024-01-08 12:50:00,132.8,132.94,132.74,132.8,10698.0,129.8292,129.9661,129.7706,129.8292,10698.0
2024-01-08 13:00:00,132.78,133.0,132.73,132.92,9119.0,129.8097,130.0248,129.7608,129.9466,9119.0
2024-01-08 13:10:00,132.92,133.0,132.78,132.91,18118.0,129.9466,130.0248,129.8097,129.9368,18118.0
2024-01-08 13:20:00,132.87,133.0,132.84,132.85,7343.0,129.8977,130.0248,129.8684,129.8781,7343.0
2024-01-08 13:30:00,132.91,133.03,132.89,133.03,13453.0,129.9368,130.0541,129.9172,130.0541,13453.0
2024-01-08 13:40:00,133.04,133.1,132.95,133.05,20317.0,130.0639,130.1225,129.9759,130.0737,20317.0
2024-01-08 13:50:00,133.03,133.37,133.02,133.34,13244.0,130.0541,130.3865,130.0443,130.3572,13244.0
2024-01-08 14:00:00,133.34,133.42,133.15,133.19,50126.0,130.3572,130.4354,130.1714,130.2105,50126.0
2024-01-08 14:10:00,133.2,133.24,133.04,133.05,49952.0,130.2203,130.2594,130.0639,130.0737,49952.0
2024-01-08 14:20:00,133.08,133.15,132.92,133.0,24763.0,130.103,130.1714,129.9466,130.0248,24763.0
2024-01-08 14:30:00,133.07,133.24,133.07,133.16,35165.0,130.0932,130.2594,130.0932,130.1812,35165.0
2024-01-08 14:40:00,133.17,133.33,133.16,133.22,17772.0,130.191,130.3474,130.1812,130.2399,17772.0
2024-01-08 14:50:00,133.26,133.26,132.99,133.13,37867.0,130.279,130.279,130.015,130.1519,37867.0
2024-01-08 15:00:00,133.13,133.13,132.94,133.05,14895.0,130.1519,130.1519,129.9661,130.0737,14895.0
2024-01-08 15:10:00,133.04,133.31,132.92,133.29,41256.0,130.0639,130.3278,129.9466,130.3083,41256.0
2024-01-08 15:20:00,133.3,133.31,133.07,133.1,21837.0,130.3181,130.3278,130.0932,130.1225,21837.0
2024-01-08 15:30:00,133.11,133.41,133.1,133.41,55932.0,130.1323,130.4256,130.1225,130.4256,55932.0
2024-01-08 15:40:00,133.42,133.5,133.22,133.22,38387.0,130.4354,130.5136,130.2399,130.2399,38387.0
2024-01-08 15:50:00,133.28,133.81,133.25,133.71,171219.0,130.2985,130.8167,130.2692,130.7189,171219.0
2024-01-09 09:30:00,131.99,133.3,131.98,132.01,106330.0,129.0374,130.3181,129.0276,129.0569,106330.0
2024-01-09 09:40:00,132.0,132.12,131.35,131.36,39607.0,129.0471,129.1645,128.4117,128.4215,39607.0
2024-01-09 09:50:00,131.25,132.11,131.25,131.97,30147.0,128.3139,129.1547,128.3139,129.0178,30147.0
2024-01-09 10:00:00,132.02,132.22,131.57,131.85,26077.0,129.0667,129.2622,128.6268,128.9005,26077.0
2024-01-09 10:10:00,131.85,132.18,131.75,131.93,138920.0,128.9005,129.2231,128.8027,128.9787,138920.0
2024-01-09 10:20:00,131.95,132.24,131.89,132.2,74238.0,128.9983,129.2818,128.9396,129.2427,74238.0
2024-01-09 10:30:00,132.21,132.45,131.97,132.45,86305.0,129.2524,129.4871,129.0178,129.4871,86305.0
2024-01-09 10:40:00,132.38,132.5,132.2,132.5,19959.0,129.4186,129.536,129.2427,129.536,19959.0
2024-01-09 10:50:00,132.5,132.53,132.29,132.34,14991.0,129.536,129.5653,129.3307,129.3795,14991.0
2024-01-09 11:00:00,132.33,132.6,132.32,132.47,17014.0,129.3698,129.6337,129.36,129.5066,17014.0
2024-01-09 11:10:00,132.49,132.51,132.4,132.43,16861.0,129.5262,129.5457,129.4382,129.4675,16861.0
2024-01-09 11:20:00,132.45,132.88,132.43,132.88,262059.0,129.4871,129.9075,129.4675,129.9075,262059.0
2024-01-09 11:30:00,132.88,132.94,132.73,132.78,36572.0,129.9075,129.9661,129.7608,129.8097,36572.0
2024-01-09 11:40:00,132.78,132.84,132.64,132.77,24472.0,129.8097,129.8684,129.6728,129.7999,24472.0
2024-01-09 11:50:00,132.79,133.04,132.75,132.97,23783.0,129.8195,130.0639,129.7804,129.9954,23783.0
2024-01-09 12:00:00,133.0,133.01,132.77,132.8,23011.0,130.0248,130.0345,129.7999,129.8292,23011.0
2024-01-09 12:10:00,132.82,132.82,132.58,132.64,20926.0,129.8488,129.8488,129.6142,129.6728,20926.0
2024-01-09 12:20:00,132.64,132.82,132.55,132.72,7207.0,129.6728,129.8488,129.5848,129.751,7207.0
2024-01-09 12:30:00,132.74,132.83,132.71,132.81,14169.0,129.7706,129.8586,129.7413,129.839,14169.0
2024-01-09 12:40:00,132.79,132.92,132.78,132.82,15464.0,129.8195,129.9466,129.8097,129.8488,15464.0
2024-01-09 12:50:00,132.82,133.17,132.82,133.15,29097.0,129.8488,130.191,129.8488,130.1714,29097.0
2024-01-09 13:00:00,133.17,133.38,133.06,133.09,21368.0,130.191,130.3963,130.0834,130.1128,21368.0
2024-01-09 13:10:00,133.11,133.2,133.11,133.16,14463.0,130.1323,130.2203,130.1323,130.1812,14463.0
2024-01-09 13:20:00,133.17,133.24,132.89,133.01,12786.0,130.191,130.2594,129.9172,130.0345,12786.0
2024-01-09 13:30:00,133.0,133.02,132.8,132.91,15525.0,130.0248,130.0443,129.8292,129.9368,15525.0
2024-01-09 13:40:00,132.95,133.23,132.92,133.23,28753.0,129.9759,130.2496,129.9466,130.2496,28753.0
2024-01-09 13:50:00,133.23,133.47,133.18,133.27,32969.0,130.2496,130.4843,130.2007,130.2887,32969.0
2024-01-09 14:00:00,133.27,133.32,133.12,133.28,30703.0,130.2887,130.3376,130.1421,130.2985,30703.0
2024-01-09 14:10:00,133.29,133.41,132.8,132.83,29402.0,130.3083,130.4256,129.8292,129.8586,29402.0
2024-01-09 14:20:00,132.81,132.97,132.8,132.86,23810.0,129.839,129.9954,129.8292,129.8879,23810.0
2024-01-09 14:30:00,132.89,132.97,132.8,132.86,31180.0,129.9172,129.9954,129.8292,129.8879,31180.0
2024-01-09 14:40:00,132.88,132.91,132.54,132.64,32248.0,129.9075,129.9368,129.5751,129.6728,32248.0
2024-01-09 14:50:00,132.64,132.65,132.43,132.51,43529.0,129.6728,129.6826,129.4675,129.5457,43529.0
2024-01-09 15:00:00,132.55,132.7,132.52,132.52,18761.0,129.5848,129.7315,129.5555,129.5555,18761.0
2024-01-09 15:10:00,132.57,132.76,132.57,132.67,20368.0,129.6044,129.7901,129.6044,129.7022,20368.0
2024-01-09 15:20:00,132.69,132.84,132.67,132.74,27853.0,129.7217,129.8684,129.7022,129.7706,27853.0
2024-01-09 15:30:00,132.75,132.78,132.67,132.76,29303.0,129.7804,129.8097,129.7022,129.7901,29303.0
2024-01-09 15:40:00,132.76,132.83,132.68,132.71,29599.0,129.7901,129.8586,129.7119,129.7413,29599.0
2024-01-09 15:50:00,132.72,133.23,132.69,132.9,152773.0,129.751,130.2496,129.7217,129.927,152773.0
2024-01-10 09:30:00,131.28,131.54,129.0,130.86,181604.0,128.3432,128.5974,126.1143,127.9326,181604.0
2024-01-10 09:40:00,130.9,131.34,130.49,131.34,49407.0,127.9718,128.4019,127.5709,128.4019,49407.0
2024-01-10 09:50:00,131.3,131.39,130.38,130.57,64710.0,128.3628,128.4508,127.4634,127.6491,64710.0
2024-01-10 10:00:00,130.53,130.67,129.66,130.24,84617.0,127.61,127.7469,126.7595,127.3265,84617.0
2024-01-10 10:10:00,130.24,130.37,129.55,129.65,54281.0,127.3265,127.4536,126.6519,126.7497,54281.0
2024-01-10 10:20:00,129.63,130.02,129.6,129.93,28167.0,126.7302,127.1114,126.7008,127.0234,28167.0
2024-01-10 10:30:00,129.96,130.15,129.88,130.03,65994.0,127.0528,127.2385,126.9746,127.1212,65994.0
2024-01-10 10:40:00,130.02,130.13,129.86,130.11,52232.0,127.1114,127.219,126.955,127.1994,52232.0
2024-01-10 10:50:00,130.08,130.27,129.99,130.18,37052.0,127.1701,127.3558,127.0821,127.2679,37052.0
2024-01-10 11:00:00,130.18,130.34,129.72,129.72,59306.0,127.2679,127.4243,126.8181,126.8181,59306.0
2024-01-10 11:10:00,129.69,129.74,129.27,129.5,33048.0,126.7888,126.8377,126.3782,126.6031,33048.0
2024-01-10 11:20:00,129.53,129.66,129.26,129.31,24348.0,126.6324,126.7595,126.3684,126.4173,24348.0
2024-01-10 11:30:00,129.31,129.31,128.85,128.9,68102.0,126.4173,126.4173,125.9676,126.0165,68102.0
2024-01-10 11:40:00,128.9,128.94,128.63,128.89,35222.0,126.0165,126.0556,125.7525,126.0067,35222.0
2024-01-10 11:50:00,128.89,129.01,128.66,128.98,33769.0,126.0067,126.124,125.7819,126.0947,33769.0
2024-01-10 12:00:00,128.94,128.94,128.59,128.75,18962.0,126.0556,126.0556,125.7134,125.8698,18962.0
2024-01-10 12:10:00,128.74,128.77,128.44,128.45,39497.0,125.8601,125.8894,125.5668,125.5766,39497.0
2024-01-10 12:20:00,128.49,128.6,128.43,128.49,17111.0,125.6157,125.7232,125.557,125.6157,17111.0
2024-01-10 12:30:00,128.47,128.53,128.31,128.52,21820.0,125.5961,125.6548,125.4397,125.645,21820.0
2024-01-10 12:40:00,128.53,128.61,128.39,128.58,38670.0,125.6548,125.733,125.5179,125.7036,38670.0
2024-01-10 12:50:00,128.55,128.57,128.02,128.02,51191.0,125.6743,125.6939,125.1562,125.1562,51191.0
2024-01-10 13:00:00,128.04,128.1,127.74,127.75,66898.0,125.1757,125.2344,124.8824,124.8922,66898.0
2024-01-10 13:10:00,127.72,127.84,127.55,127.77,86547.0,124.8629,124.9802,124.6967,124.9118,86547.0
2024-01-10 13:20:00,127.78,128.06,127.67,127.68,59019.0,124.9215,125.1953,124.814,124.8238,59019.0
2024-01-10 13:30:00,127.68,127.74,127.41,127.56,48152.0,124.8238,124.8824,124.5598,124.7065,48152.0
2024-01-10 13:40:00,127.57,128.09,127.55,127.98,27283.0,124.7162,125.2246,124.6967,125.1171,27283.0
2024-01-10 13:50:00,127.97,128.11,127.81,127.82,85056.0,125.1073,125.2442,124.9509,124.9607,85056.0
2024-01-10 14:00:00,127.81,128.34,127.79,128.27,45124.0,124.9509,125.469,124.9313,125.4006,45124.0
2024-01-10 14:10:00,128.29,128.65,128.29,128.52,47555.0,125.4201,125.7721,125.4201,125.645,47555.0
2024-01-10 14:20:00,128.54,129.06,128.52,128.98,34608.0,125.6645,126.1729,125.645,126.0947,34608.0
2024-01-10 14:30:00,128.98,129.35,128.95,129.35,17566.0,126.0947,126.4564,126.0654,126.4564,17566.0
2024-01-10 14:40:00,129.38,129.7,129.34,129.38,32224.0,126.4858,126.7986,126.4466,126.4858,32224.0
2024-01-10 14:50:00,129.37,129.56,129.33,129.35,20477.0,126.476,126.6617,126.4369,126.4564,20477.0
2024-01-10 15:00:00,129.41,129.52,129.3,129.38,20679.0,126.5151,126.6226,126.4075,126.4858,20679.0
2024-01-10 15:10:00,129.39,129.53,128.93,129.03,44517.0,126.4955,126.6324,126.0458,126.1436,44517.0
2024-01-10 15:20:00,129.03,129.11,128.7,128.91,30211.0,126.1436,126.2218,125.821,126.0263,30211.0
2024-01-10 15:30:00,128.88,129.05,128.82,128.87,30470.0,125.9969,126.1631,125.9383,125.9872,30470.0
2024-01-10 15:40:00,128.89,128.89,128.53,128.53,46144.0,126.0067,126.0067,125.6548,125.6548,46144.0
2024-01-10 15:50:00,128.55,128.98,128.5,128.89,212994.0,125.6743,126.0947,125.6254,126.0067,212994.0
2024-01-11 09:30:00,128.92,128.92,127.61,127.98,42548.0,126.036,126.036,124.7553,125.1171,42548.0
2024-01-11 09:40:00,128.21,128.31,127.44,127.69,23454.0,125.3419,125.4397,124.5892,124.8336,23454.0
2024-01-11 09:50:00,127.72,127.82,127.32,127.48,47784.0,124.8629,124.9607,124.4718,124.6283,47784.0
2024-01-11 10:00:00,127.41,127.48,126.84,126.84,44828.0,124.5598,124.6283,124.0026,124.0026,44828.0
2024-01-11 10:10:00,126.87,127.39,126.74,127.28,33124.0,124.0319,124.5403,123.9048,124.4327,33124.0
2024-01-11 10:20:00,127.32,127.99,127.28,127.96,27809.0,124.4718,125.1268,124.4327,125.0975,27809.0
2024-01-11 10:30:00,127.96,128.25,127.81,128.25,35210.0,125.0975,125.381,124.9509,125.381,35210.0
2024-01-11 10:40:00,128.25,128.55,128.08,128.14,30787.0,125.381,125.6743,125.2148,125.2735,30787.0
2024-01-11 10:50:00,128.2,128.21,127.79,128.05,20488.0,125.3321,125.3419,124.9313,125.1855,20488.0
2024-01-11 11:00:00,128.07,128.14,127.9,128.0,16481.0,125.2051,125.2735,125.0389,125.1366,16481.0
2024-01-11 11:10:00,128.03,128.18,127.85,127.97,13169.0,125.166,125.3126,124.99,125.1073,13169.0
2024-01-11 11:20:00,127.96,128.36,127.95,128.35,10514.0,125.0975,125.4886,125.0877,125.4788,10514.0
2024-01-11 11:30:00,128.32,128.34,128.02,128.02,18620.0,125.4495,125.469,125.1562,125.1562,18620.0
2024-01-11 11:40:00,128.02,128.12,127.9,128.0,18894.0,125.1562,125.2539,125.0389,125.1366,18894.0
2024-01-11 11:50:00,128.03,128.09,127.87,127.96,18902.0,125.166,125.2246,125.0095,125.0975,18902.0
2024-01-11 12:00:00,127.97,128.25,127.96,128.25,14631.0,125.1073,125.381,125.0975,125.381,14631.0
2024-01-11 12:10:00,128.25,128.3,128.06,128.22,17895.0,125.381,125.4299,125.1953,125.3517,17895.0
2024-01-11 12:20:00,128.25,128.37,128.07,128.08,12446.0,125.381,125.4983,125.2051,125.2148,12446.0
2024-01-11 12:30:00,128.08,128.23,128.04,128.23,32545.0,125.2148,125.3615,125.1757,125.3615,32545.0
2024-01-11 12:40:00,128.2,128.43,128.2,128.32,11669.0,125.3321,125.557,125.3321,125.4495,11669.0
2024-01-11 12:50:00,128.3,128.39,128.17,128.27,12124.0,125.4299,125.5179,125.3028,125.4006,12124.0
2024-01-11 13:00:00,128.25,128.62,128.25,128.59,13326.0,125.381,125.7428,125.381,125.7134,13326.0
2024-01-11 13:10:00,128.59,128.65,128.46,128.54,10242.0,125.7134,125.7721,125.5863,125.6645,10242.0
2024-01-11 13:20:00,128.52,128.57,128.31,128.31,17212.0,125.645,125.6939,125.4397,125.4397,17212.0
2024-01-11 13:30:00,128.31,128.39,128.24,128.37,10837.0,125.4397,125.5179,125.3713,125.4983,10837.0
2024-01-11 13:40:00,128.4,128.45,128.3,128.31,17346.0,125.5277,125.5766,125.4299,125.4397,17346.0
2024-01-11 13:50:00,128.34,128.54,128.29,128.45,17785.0,125.469,125.6645,125.4201,125.5766,17785.0
2024-01-11 14:00:00,128.44,128.52,128.18,128.22,15091.0,125.5668,125.645,125.3126,125.3517,15091.0
2024-01-11 14:10:00,128.23,128.36,128.18,128.27,16370.0,125.3615,125.4886,125.3126,125.4006,16370.0
2024-01-11 14:20:00,128.27,128.49,128.2,128.49,16597.0,125.4006,125.6157,125.3321,125.6157,16597.0
2024-01-11 14:30:00,128.5,128.56,128.38,128.39,19153.0,125.6254,125.6841,125.5081,125.5179,19153.0
2024-01-11 14:40:00,128.45,128.53,128.4,128.43,16200.0,125.5766,125.6548,125.5277,125.557,16200.0
2024-01-11 14:50:00,128.43,128.61,128.43,128.5,18398.0,125.557,125.733,125.557,125.6254,18398.0
2024-01-11 15:00:00,128.5,128.53,128.27,128.34,72888.0,125.6254,125.6548,125.4006,125.469,72888.0
2024-01-11 15:10:00,128.34,128.38,128.16,128.26,26141.0,125.469,125.5081,125.293,125.3908,26141.0
2024-01-11 15:20:00,128.28,128.46,128.23,128.25,31425.0,125.4104,125.5863,125.3615,125.381,31425.0
2024-01-11 15:30:00,128.25,128.29,128.14,128.16,29760.0,125.381,125.4201,125.2735,125.293,29760.0
2024-01-11 15:40:00,128.16,128.37,128.1,128.31,53142.0,125.293,125.4983,125.2344,125.4397,53142.0
2024-01-11 15:50:00,128.3,128.61,128.21,128.35,180807.0,125.4299,125.733,125.3419,125.4788,180807.0
2024-01-12 09:30:00,128.62,129.34,128.62,129.02,33220.0,125.7428,126.4466,125.7428,126.1338,33220.0
2024-01-12 09:40:00,129.09,129.18,128.27,128.27,28476.0,126.2022,126.2902,125.4006,125.4006,28476.0
2024-01-12 09:50:00,128.31,128.43,127.58,127.64,42901.0,125.4397,125.557,124.726,124.7847,42901.0
2024-01-12 10:00:00,127.64,127.9,127.02,127.86,48119.0,124.7847,125.0389,124.1785,124.9998,48119.0
2024-01-12 10:10:00,127.89,128.09,127.57,127.57,39691.0,125.0291,125.2246,124.7162,124.7162,39691.0
2024-01-12 10:20:00,127.59,128.07,127.59,127.65,14696.0,124.7358,125.2051,124.7358,124.7945,14696.0
2024-01-12 10:30:00,127.67,128.09,127.66,127.75,16539.0,124.814,125.2246,124.8042,124.8922,16539.0
2024-01-12 10:40:00,127.83,127.86,127.22,127.25,56303.0,124.9704,124.9998,124.3741,124.4034,56303.0
2024-01-12 10:50:00,127.23,127.28,126.73,127.0,22165.0,124.3838,124.4327,123.895,124.159,22165.0
2024-01-12 11:00:00,126.98,127.2,126.92,127.14,21735.0,124.1394,124.3545,124.0808,124.2959,21735.0
2024-01-12 11:10:00,127.23,127.44,127.12,127.27,15626.0,124.3838,124.5892,124.2763,124.423,15626.0
2024-01-12 11:20:00,127.29,127.68,127.24,127.55,33722.0,124.4425,124.8238,124.3936,124.6967,33722.0
2024-01-12 11:30:00,127.65,127.77,127.06,127.11,31160.0,124.7945,124.9118,124.2177,124.2665,31160.0
2024-01-12 11:40:00,127.24,127.42,127.12,127.31,19833.0,124.3936,124.5696,124.2763,124.4621,19833.0
2024-01-12 11:50:00,127.33,127.39,127.22,127.26,15662.0,124.4816,124.5403,124.3741,124.4132,15662.0
2024-01-12 12:00:00,127.27,127.35,127.14,127.25,19663.0,124.423,124.5012,124.2959,124.4034,19663.0
2024-01-12 12:10:00,127.25,127.48,127.18,127.43,14124.0,124.4034,124.6283,124.335,124.5794,14124.0
2024-01-12 12:20:00,127.46,127.5,127.22,127.28,23302.0,124.6087,124.6478,124.3741,124.4327,23302.0
2024-01-12 12:30:00,127.28,127.46,127.25,127.29,18990.0,124.4327,124.6087,124.4034,124.4425,18990.0
2024-01-12 12:40:00,127.31,127.45,127.22,127.4,16750.0,124.4621,124.5989,124.3741,124.55,16750.0
2024-01-12 12:50:00,127.39,127.5,127.34,127.46,24273.0,124.5403,124.6478,124.4914,124.6087,24273.0
2024-01-12 13:00:00,127.47,127.6,127.46,127.54,20305.0,124.6185,124.7456,124.6087,124.6869,20305.0
2024-01-12 13:10:00,127.52,127.59,127.49,127.54,17806.0,124.6674,124.7358,124.638,124.6869,17806.0
2024-01-12 13:20:00,127.56,127.59,127.48,127.54,18469.0,124.7065,124.7358,124.6283,124.6869,18469.0
2024-01-12 13:30:00,127.53,127.63,127.34,127.63,22497.0,124.6771,124.7749,124.4914,124.7749,22497.0
2024-01-12 13:40:00,127.63,127.67,127.58,127.66,14067.0,124.7749,124.814,124.726,124.8042,14067.0
2024-01-12 13:50:00,127.68,127.78,127.62,127.74,10587.0,124.8238,124.9215,124.7651,124.8824,10587.0
2024-01-12 14:00:00,127.74,127.96,127.73,127.94,22305.0,124.8824,125.0975,124.8727,125.078,22305.0
2024-01-12 14:10:00,127.92,128.07,127.89,128.03,20550.0,125.0584,125.2051,125.0291,125.166,20550.0
2024-01-12 14:20:00,128.04,128.04,127.9,127.96,24634.0,125.1757,125.1757,125.0389,125.0975,24634.0
2024-01-12 14:30:00,127.94,127.94,127.59,127.71,12793.0,125.078,125.078,124.7358,124.8531,12793.0
2024-01-12 14:40:00,127.7,127.72,127.55,127.6,16669.0,124.8433,124.8629,124.6967,124.7456,16669.0
2024-01-12 14:50:00,127.62,127.68,127.44,127.45,14941.0,124.7651,124.8238,124.5892,124.5989,14941.0
2024-01-12 15:00:00,127.38,127.47,127.3,127.41,15581.0,124.5305,124.6185,124.4523,124.5598,15581.0
2024-01-12 15:10:00,127.41,127.45,127.21,127.23,34371.0,124.5598,124.5989,124.3643,124.3838,34371.0
2024-01-12 15:20:00,127.23,127.38,127.13,127.35,26475.0,124.3838,124.5305,124.2861,124.5012,26475.0
2024-01-12 15:30:00,127.36,127.56,127.29,127.56,35915.0,124.5109,124.7065,124.4425,124.7065,35915.0
2024-01-12 15:40:00,127.56,127.56,127.44,127.47,70540.0,124.7065,124.7065,124.5892,124.6185,70540.0
2024-01-12 15:50:00,127.47,127.73,127.39,127.71,259095.0,124.6185,124.8727,124.5403,124.8531,259095.0
2024-01-16 09:30:00,126.9,127.06,126.11,126.15,41776.0,124.0612,124.2177,123.2889,123.328,41776.0
2024-01-16 09:40:00,126.33,126.62,126.07,126.5,81078.0,123.504,123.7875,123.2498,123.6702,81078.0
2024-01-16 09:50:00,126.68,127.46,126.52,127.43,50608.0,123.8462,124.6087,123.6897,124.5794,50608.0
2024-01-16 10:00:00,127.37,127.63,127.26,127.48,39232.0,124.5207,124.7749,124.4132,124.6283,39232.0
2024-01-16 10:10:00,127.46,128.03,127.46,127.86,69913.0,124.6087,125.166,124.6087,124.9998,69913.0
2024-01-16 10:20:00,127.84,127.9,127.59,127.85,34543.0,124.9802,125.0389,124.7358,124.99,34543.0
2024-01-16 10:30:00,127.85,127.9,127.63,127.77,40005.0,124.99,125.0389,124.7749,124.9118,40005.0
2024-01-16 10:40:00,127.79,127.86,127.71,127.81,29279.0,124.9313,124.9998,124.8531,124.9509,29279.0
2024-01-16 10:50:00,127.74,127.95,127.57,127.82,28472.0,124.8824,125.0877,124.7162,124.9607,28472.0
2024-01-16 11:00:00,127.81,127.81,127.24,127.24,18201.0,124.9509,124.9509,124.3936,124.3936,18201.0
2024-01-16 11:10:00,127.27,127.61,127.24,127.56,25524.0,124.423,124.7553,124.3936,124.7065,25524.0
2024-01-16 11:20:00,127.58,127.91,127.55,127.74,22799.0,124.726,125.0486,124.6967,124.8824,22799.0
2024-01-16 11:30:00,127.76,127.8,127.66,127.7,17893.0,124.902,124.9411,124.8042,124.8433,17893.0
2024-01-16 11:40:00,127.67,127.75,127.52,127.63,19642.0,124.814,124.8922,124.6674,124.7749,19642.0
2024-01-16 11:50:00,127.65,127.87,127.61,127.84,21520.0,124.7945,125.0095,124.7553,124.9802,21520.0
2024-01-16 12:00:00,127.81,127.86,127.55,127.61,25013.0,124.9509,124.9998,124.6967,124.7553,25013.0
2024-01-16 12:10:00,127.59,127.71,127.43,127.44,16272.0,124.7358,124.8531,124.5794,124.5892,16272.0
2024-01-16 12:20:00,127.48,127.65,127.48,127.5,20115.0,124.6283,124.7945,124.6283,124.6478,20115.0
2024-01-16 12:30:00,127.52,127.66,127.46,127.57,16224.0,124.6674,124.8042,124.6087,124.7162,16224.0
2024-01-16 12:40:00,127.54,127.63,127.38,127.39,21978.0,124.6869,124.7749,124.5305,124.5403,21978.0
2024-01-16 12:50:00,127.41,127.55,127.41,127.49,14876.0,124.5598,124.6967,124.5598,124.638,14876.0
2024-01-16 13:00:00,127.48,127.68,127.47,127.67,19072.0,124.6283,124.8238,124.6185,124.814,19072.0
2024-01-16 13:10:00,127.64,127.87,127.64,127.78,26464.0,124.7847,125.0095,124.7847,124.9215,26464.0
2024-01-16 13:20:00,127.81,127.82,127.69,127.79,15576.0,124.9509,124.9607,124.8336,124.9313,15576.0
2024-01-16 13:30:00,127.8,127.83,127.52,127.54,17228.0,124.9411,124.9704,124.6674,124.6869,17228.0
2024-01-16 13:40:00,127.53,127.54,127.26,127.37,16650.0,124.6771,124.6869,124.4132,124.5207,16650.0
2024-01-16 13:50:00,127.34,127.34,127.17,127.32,14453.0,124.4914,124.4914,124.3252,124.4718,14453.0
2024-01-16 14:00:00,127.33,127.39,127.19,127.25,18072.0,124.4816,124.5403,124.3447,124.4034,18072.0
2024-01-16 14:10:00,127.26,127.3,127.03,127.03,15703.0,124.4132,124.4523,124.1883,124.1883,15703.0
2024-01-16 14:20:00,127.06,127.23,127.04,127.08,21503.0,124.2177,124.3838,124.1981,124.2372,21503.0
2024-01-16 14:30:00,127.08,127.25,127.04,127.13,21813.0,124.2372,124.4034,124.1981,124.2861,21813.0
2024-01-16 14:40:00,127.12,127.26,127.07,127.21,22837.0,124.2763,124.4132,124.2274,124.3643,22837.0
2024-01-16 14:50:00,127.22,127.25,127.12,127.13,18629.0,124.3741,124.4034,124.2763,124.2861,18629.0
2024-01-16 15:00:00,127.15,127.21,127.07,127.08,24885.0,124.3056,124.3643,124.2274,124.2372,24885.0
2024-01-16 15:10:00,127.08,127.23,127.01,127.19,37533.0,124.2372,124.3838,124.1688,124.3447,37533.0
2024-01-16 15:20:00,127.18,127.2,127.02,127.08,21438.0,124.335,124.3545,124.1785,124.2372,21438.0
2024-01-16 15:30:00,127.09,127.43,127.09,127.42,54469.0,124.247,124.5794,124.247,124.5696,54469.0
2024-01-16 15:40:00,127.4,127.49,127.3,127.48,81688.0,124.55,124.638,124.4523,124.6283,81688.0
2024-01-16 15:50:00,127.47,127.64,127.2,127.51,200330.0,124.6185,124.7847,124.3545,124.6576,200330.0
2024-01-17 09:30:00,125.54,126.83,125.13,126.34,43185.0,122.7317,123.9928,122.3308,123.5138,43185.0
2024-01-17 09:40:00,126.35,126.92,126.16,126.92,20192.0,123.5235,124.0808,123.3378,124.0808,20192.0
2024-01-17 09:50:00,126.92,127.39,126.8,127.21,31397.0,124.0808,124.5403,123.9635,124.3643,31397.0
2024-01-17 10:00:00,127.17,127.57,127.11,127.41,36292.0,124.3252,124.7162,124.2665,124.5598,36292.0
2024-01-17 10:10:00,127.35,127.43,126.95,126.96,25621.0,124.5012,124.5794,124.1101,124.1199,25621.0
2024-01-17 10:20:00,126.92,127.38,126.85,127.22,25076.0,124.0808,124.5305,124.0123,124.3741,25076.0
2024-01-17 10:30:00,127.22,127.3,127.04,127.15,31474.0,124.3741,124.4523,124.1981,124.3056,31474.0
2024-01-17 10:40:00,127.13,127.16,126.74,126.86,29516.0,124.2861,124.3154,123.9048,124.0221,29516.0
2024-01-17 10:50:00,126.86,126.92,126.65,126.74,32162.0,124.0221,124.0808,123.8168,123.9048,32162.0
2024-01-17 11:00:00,126.75,127.14,126.75,126.98,30012.0,123.9146,124.2959,123.9146,124.1394,30012.0
2024-01-17 11:10:00,126.98,127.08,126.78,126.8,38089.0,124.1394,124.2372,123.9439,123.9635,38089.0
2024-01-17 11:20:00,126.8,126.87,126.65,126.78,24480.0,123.9635,124.0319,123.8168,123.9439,24480.0
2024-01-17 11:30:00,126.79,127.07,126.68,127.04,29411.0,123.9537,124.2274,123.8462,124.1981,29411.0
2024-01-17 11:40:00,127.03,127.27,126.84,126.86,33293.0,124.1883,124.423,124.0026,124.0221,33293.0
2024-01-17 11:50:00,126.82,126.91,126.62,126.88,14744.0,123.983,124.071,123.7875,124.0417,14744.0
2024-01-17 12:00:00,126.89,126.89,126.64,126.67,26433.0,124.0515,124.0515,123.807,123.8364,26433.0
2024-01-17 12:10:00,126.65,126.76,126.2,126.21,46431.0,123.8168,123.9244,123.3769,123.3867,46431.0
2024-01-17 12:20:00,126.22,126.32,126.1,126.27,31707.0,123.3964,123.4942,123.2791,123.4453,31707.0
2024-01-17 12:30:00,126.25,126.38,125.99,126.0,30063.0,123.4258,123.5529,123.1716,123.1814,30063.0
2024-01-17 12:40:00,125.98,126.11,125.89,126.02,28292.0,123.1618,123.2889,123.0738,123.2009,28292.0
2024-01-17 12:50:00,126.03,126.16,125.98,125.98,25642.0,123.2107,123.3378,123.1618,123.1618,25642.0
2024-01-17 13:00:00,125.99,126.03,125.9,125.93,24460.0,123.1716,123.2107,123.0836,123.1129,24460.0
2024-01-17 13:10:00,125.92,126.0,125.75,125.79,32297.0,123.1032,123.1814,122.937,122.9761,32297.0
2024-01-17 13:20:00,125.79,125.91,125.73,125.8,19060.0,122.9761,123.0934,122.9174,122.9858,19060.0
2024-01-17 13:30:00,125.78,125.8,125.55,125.59,18828.0,122.9663,122.9858,122.7414,122.7805,18828.0
2024-01-17 13:40:00,125.61,125.73,125.55,125.68,27630.0,122.8001,122.9174,122.7414,122.8685,27630.0
2024-01-17 13:50:00,125.68,125.81,125.54,125.81,39124.0,122.8685,122.9956,122.7317,122.9956,39124.0
2024-01-17 14:00:00,125.81,125.96,125.79,125.94,31242.0,122.9956,123.1423,122.9761,123.1227,31242.0
2024-01-17 14:10:00,125.95,125.96,125.78,125.92,17986.0,123.1325,123.1423,122.9663,123.1032,17986.0
2024-01-17 14:20:00,125.92,126.04,125.83,125.95,24108.0,123.1032,123.2205,123.0152,123.1325,24108.0
2024-01-17 14:30:00,125.96,126.08,125.95,125.97,23746.0,123.1423,123.2596,123.1325,123.152,23746.0
2024-01-17 14:40:00,125.98,126.19,125.97,126.13,19609.0,123.1618,123.3671,123.152,123.3085,19609.0
2024-01-17 14:50:00,126.13,126.15,125.95,125.98,19959.0,123.3085,123.328,123.1325,123.1618,19959.0
2024-01-17 15:00:00,126.0,126.02,125.77,125.79,21109.0,123.1814,123.2009,122.9565,122.9761,21109.0
2024-01-17 15:10:00,125.78,125.95,125.72,125.95,31765.0,122.9663,123.1325,122.9076,123.1325,31765.0
2024-01-17 15:20:00,125.98,125.98,125.82,125.88,27503.0,123.1618,123.1618,123.0054,123.064,27503.0
2024-01-17 15:30:00,125.89,126.13,125.85,126.12,37013.0,123.0738,123.3085,123.0347,123.2987,37013.0
2024-01-17 15:40:00,126.12,126.16,125.93,125.94,52233.0,123.2987,123.3378,123.1129,123.1227,52233.0
2024-01-17 15:50:00,125.95,126.19,125.95,126.07,181334.0,123.1325,123.3671,123.1325,123.2498,181334.0
2024-01-18 09:30:00,124.92,125.41,124.05,124.56,247948.0,122.1255,122.6046,121.275,121.7736,247948.0
2024-01-18 09:40:00,124.56,125.02,124.13,124.57,91070.0,121.7736,122.2233,121.3532,121.7834,91070.0
2024-01-18 09:50:00,124.58,124.58,123.58,124.26,79275.0,121.7931,121.7931,120.8155,121.4803,79275.0
2024-01-18 10:00:00,124.2,124.94,124.17,124.88,50707.0,121.4216,122.1451,121.3923,122.0864,50707.0
2024-01-18 10:10:00,124.89,125.47,124.86,125.37,99689.0,122.0962,122.6632,122.0669,122.5655,99689.0
2024-01-18 10:20:00,125.39,125.46,125.09,125.34,47252.0,122.585,122.6534,122.2917,122.5361,47252.0
2024-01-18 10:30:00,125.36,125.44,124.96,124.96,35035.0,122.5557,122.6339,122.1646,122.1646,35035.0
2024-01-18 10:40:00,124.98,125.16,124.68,124.77,32632.0,122.1842,122.3602,121.8909,121.9789,32632.0
2024-01-18 10:50:00,124.83,124.87,124.01,124.18,39985.0,122.0375,122.0766,121.2359,121.4021,39985.0
2024-01-18 11:00:00,124.22,124.22,123.75,123.86,28516.0,121.4412,121.4412,120.9817,121.0892,28516.0
2024-01-18 11:10:00,123.87,124.16,123.85,123.99,18383.0,121.099,121.3825,121.0795,121.2163,18383.0
2024-01-18 11:20:00,123.97,124.0,123.75,123.96,27785.0,121.1968,121.2261,120.9817,121.187,27785.0
2024-01-18 11:30:00,123.97,124.22,123.9,124.09,15492.0,121.1968,121.4412,121.1283,121.3141,15492.0
2024-01-18 11:40:00,124.07,124.11,123.45,123.47,22855.0,121.2945,121.3336,120.6884,120.708,22855.0
2024-01-18 11:50:00,123.49,123.83,123.47,123.65,18670.0,120.7275,121.0599,120.708,120.8839,18670.0
2024-01-18 12:00:00,123.68,123.68,123.23,123.4,19961.0,120.9133,120.9133,120.4733,120.6395,19961.0
2024-01-18 12:10:00,123.41,123.6,123.34,123.39,18616.0,120.6493,120.8351,120.5809,120.6297,18616.0
2024-01-18 12:20:00,123.42,123.56,123.36,123.55,31132.0,120.6591,120.7959,120.6004,120.7862,31132.0
2024-01-18 12:30:00,123.52,123.89,123.49,123.89,17330.0,120.7568,121.1186,120.7275,121.1186,17330.0
2024-01-18 12:40:00,123.88,124.25,123.71,124.19,31168.0,121.1088,121.4705,120.9426,121.4119,31168.0
2024-01-18 12:50:00,124.2,124.24,123.86,123.88,32206.0,121.4216,121.4607,121.0892,121.1088,32206.0
2024-01-18 13:00:00,123.88,123.92,123.72,123.92,35065.0,121.1088,121.1479,120.9524,121.1479,35065.0
2024-01-18 13:10:00,123.93,124.01,123.72,124.0,36593.0,121.1577,121.2359,120.9524,121.2261,36593.0
2024-01-18 13:20:00,124.01,124.07,123.78,123.78,16373.0,121.2359,121.2945,121.011,121.011,16373.0
2024-01-18 13:30:00,123.76,124.13,123.75,124.13,17651.0,120.9915,121.3532,120.9817,121.3532,17651.0
2024-01-18 13:40:00,124.11,124.38,124.09,124.16,25428.0,121.3336,121.5976,121.3141,121.3825,25428.0
2024-01-18 13:50:00,124.16,124.25,124.08,124.08,19822.0,121.3825,121.4705,121.3043,121.3043,19822.0
2024-01-18 14:00:00,124.09,124.3,124.08,124.23,19974.0,121.3141,121.5194,121.3043,121.451,19974.0
2024-01-18 14:10:00,124.22,124.38,124.18,124.38,26226.0,121.4412,121.5976,121.4021,121.5976,26226.0
2024-01-18 14:20:00,124.37,124.76,124.31,124.71,30198.0,121.5878,121.9691,121.5292,121.9202,30198.0
2024-01-18 14:30:00,124.75,125.0,124.75,124.88,30788.0,121.9593,122.2037,121.9593,122.0864,30788.0
2024-01-18 14:40:00,124.91,124.92,124.45,124.67,32703.0,122.1157,122.1255,121.666,121.8811,32703.0
2024-01-18 14:50:00,124.69,124.94,124.69,124.81,21218.0,121.9007,122.1451,121.9007,122.018,21218.0
2024-01-18 15:00:00,124.85,125.2,124.84,125.2,19876.0,122.0571,122.3993,122.0473,122.3993,19876.0
2024-01-18 15:10:00,125.23,125.51,125.2,125.31,55350.0,122.4286,122.7023,122.3993,122.5068,55350.0
2024-01-18 15:20:00,125.31,125.42,125.19,125.24,32828.0,122.5068,122.6143,122.3895,122.4384,32828.0
2024-01-18 15:30:00,125.23,125.3,125.08,125.1,44290.0,122.4286,122.497,122.2819,122.3015,44290.0
2024-01-18 15:40:00,125.08,125.3,124.99,125.1,50475.0,122.2819,122.497,122.194,122.3015,50475.0
2024-01-18 15:50:00,125.1,125.28,124.86,124.92,155218.0,122.3015,122.4775,122.0669,122.1255,155218.0
2024-01-19 09:30:00,125.85,126.54,125.2,125.34,142552.0,123.0347,123.7093,122.3993,122.5361,142552.0
2024-01-19 09:40:00,125.06,125.72,124.74,125.61,31653.0,122.2624,122.9076,121.9496,122.8001,31653.0
2024-01-19 09:50:00,125.52,125.87,125.34,125.72,20346.0,122.7121,123.0543,122.5361,122.9076,20346.0
2024-01-19 10:00:00,125.75,126.06,125.68,126.02,55223.0,122.937,123.24,122.8685,123.2009,55223.0
2024-01-19 10:10:00,126.05,126.41,126.02,126.22,24184.0,123.2302,123.5822,123.2009,123.3964,24184.0
2024-01-19 10:20:00,126.25,126.5,126.15,126.39,34639.0,123.4258,123.6702,123.328,123.5626,34639.0
2024-01-19 10:30:00,126.36,126.38,125.92,125.95,32306.0,123.5333,123.5529,123.1032,123.1325,32306.0
2024-01-19 10:40:00,125.99,126.45,125.96,126.1,16036.0,123.1716,123.6213,123.1423,123.2791,16036.0
2024-01-19 10:50:00,126.11,126.48,126.04,126.45,37524.0,123.2889,123.6506,123.2205,123.6213,37524.0
2024-01-19 11:00:00,126.44,126.56,126.28,126.47,31375.0,123.6115,123.7288,123.4551,123.6408,31375.0
2024-01-19 11:10:00,126.48,126.79,126.42,126.45,40101.0,123.6506,123.9537,123.592,123.6213,40101.0
2024-01-19 11:20:00,126.47,126.65,126.29,126.35,36903.0,123.6408,123.8168,123.4649,123.5235,36903.0
2024-01-19 11:30:00,126.33,126.45,126.16,126.35,20829.0,123.504,123.6213,123.3378,123.5235,20829.0
2024-01-19 11:40:00,126.35,126.37,126.2,126.37,19740.0,123.5235,123.5431,123.3769,123.5431,19740.0
2024-01-19 11:50:00,126.37,126.41,126.19,126.38,36555.0,123.5431,123.5822,123.3671,123.5529,36555.0
2024-01-19 12:00:00,126.41,126.5,126.31,126.45,17668.0,123.5822,123.6702,123.4844,123.6213,17668.0
2024-01-19 12:10:00,126.43,126.65,126.37,126.61,22003.0,123.6017,123.8168,123.5431,123.7777,22003.0
2024-01-19 12:20:00,126.61,126.79,126.59,126.77,13057.0,123.7777,123.9537,123.7582,123.9341,13057.0
2024-01-19 12:30:00,126.82,127.04,126.68,126.7,33832.0,123.983,124.1981,123.8462,123.8657,33832.0
2024-01-19 12:40:00,126.69,126.82,126.6,126.75,19862.0,123.8559,123.983,123.7679,123.9146,19862.0
2024-01-19 12:50:00,126.76,127.06,126.76,127.03,40805.0,123.9244,124.2177,123.9244,124.1883,40805.0
2024-01-19 13:00:00,127.03,127.03,126.78,126.89,20295.0,124.1883,124.1883,123.9439,124.0515,20295.0
2024-01-19 13:10:00,126.88,127.1,126.85,126.95,30935.0,124.0417,124.2568,124.0123,124.1101,30935.0
2024-01-19 13:20:00,126.95,127.12,126.94,127.09,19643.0,124.1101,124.2763,124.1003,124.247,19643.0
2024-01-19 13:30:00,127.09,127.38,127.07,127.29,20791.0,124.247,124.5305,124.2274,124.4425,20791.0
2024-01-19 13:40:00,127.3,127.48,127.13,127.47,23280.0,124.4523,124.6283,124.2861,124.6185,23280.0
2024-01-19 13:50:00,127.47,127.7,127.44,127.58,32037.0,124.6185,124.8433,124.5892,124.726,32037.0
2024-01-19 14:00:00,127.57,127.82,127.51,127.81,31833.0,124.7162,124.9607,124.6576,124.9509,31833.0
2024-01-19 14:10:00,127.82,128.11,127.81,127.96,36728.0,124.9607,125.2442,124.9509,125.0975,36728.0
2024-01-19 14:20:00,128.04,128.4,128.01,128.11,34812.0,125.1757,125.5277,125.1464,125.2442,34812.0
2024-01-19 14:30:00,128.13,128.16,127.84,128.1,42568.0,125.2637,125.293,124.9802,125.2344,42568.0
2024-01-19 14:40:00,128.12,128.23,128.02,128.15,55885.0,125.2539,125.3615,125.1562,125.2833,55885.0
2024-01-19 14:50:00,128.17,128.17,127.99,128.14,34344.0,125.3028,125.3028,125.1268,125.2735,34344.0
2024-01-19 15:00:00,128.13,128.24,127.99,128.14,57292.0,125.2637,125.3713,125.1268,125.2735,57292.0
2024-01-19 15:10:00,128.15,128.35,128.13,128.22,37511.0,125.2833,125.4788,125.2637,125.3517,37511.0
2024-01-19 15:20:00,128.22,128.25,128.01,128.19,48128.0,125.3517,125.381,125.1464,125.3224,48128.0
2024-01-19 15:30:00,128.21,128.49,128.18,128.4,113151.0,125.3419,125.6157,125.3126,125.5277,113151.0
2024-01-19 15:40:00,128.39,128.39,128.13,128.16,109799.0,125.5179,125.5179,125.2637,125.293,109799.0
2024-01-19 15:50:00,128.15,128.27,127.85,128.0,338083.0,125.2833,125.4006,124.99,125.1366,338083.0
2024-01-22 09:30:00,128.85,130.44,128.56,130.08,85068.0,125.9676,127.522,125.6841,127.1701,85068.0
2024-01-22 09:40:00,130.08,131.11,130.07,130.98,49906.0,127.1701,128.1771,127.1603,128.05,49906.0
2024-01-22 09:50:00,130.89,131.24,130.7,131.1,48485.0,127.962,128.3041,127.7762,128.1673,48485.0
2024-01-22 10:00:00,131.1,131.3,130.61,130.87,60386.0,128.1673,128.3628,127.6882,127.9424,60386.0
2024-01-22 10:10:00,130.92,131.14,130.73,130.93,106437.0,127.9913,128.2064,127.8056,128.0011,106437.0
2024-01-22 10:20:00,130.93,131.5,130.84,131.13,53719.0,128.0011,128.5583,127.9131,128.1966,53719.0
2024-01-22 10:30:00,131.11,131.2,130.63,131.04,40434.0,128.1771,128.265,127.7078,128.1086,40434.0
2024-01-22 10:40:00,131.02,131.1,130.6,130.65,33296.0,128.0891,128.1673,127.6785,127.7273,33296.0
2024-01-22 10:50:00,130.61,130.95,130.43,130.51,32671.0,127.6882,128.0206,127.5123,127.5905,32671.0
2024-01-22 11:00:00,130.5,130.5,130.04,130.05,32653.0,127.5807,127.5807,127.131,127.1408,32653.0
2024-01-22 11:10:00,130.06,130.17,129.85,130.16,32014.0,127.1505,127.2581,126.9452,127.2483,32014.0
2024-01-22 11:20:00,130.16,130.17,129.7,130.03,37886.0,127.2483,127.2581,126.7986,127.1212,37886.0
2024-01-22 11:30:00,130.04,130.11,129.89,130.06,36667.0,127.131,127.1994,126.9843,127.1505,36667.0
2024-01-22 11:40:00,130.06,130.07,129.77,129.81,46216.0,127.1505,127.1603,126.867,126.9061,46216.0
2024-01-22 11:50:00,129.81,130.22,129.8,130.04,28282.0,126.9061,127.307,126.8964,127.131,28282.0
2024-01-22 12:00:00,130.08,130.22,130.02,130.07,23442.0,127.1701,127.307,127.1114,127.1603,23442.0
2024-01-22 12:10:00,130.06,130.27,130.04,130.24,27689.0,127.1505,127.3558,127.131,127.3265,27689.0
2024-01-22 12:20:00,130.23,130.34,130.17,130.22,24401.0,127.3167,127.4243,127.2581,127.307,24401.0
2024-01-22 12:30:00,130.2,130.22,130.09,130.19,21838.0,127.2874,127.307,127.1799,127.2776,21838.0
2024-01-22 12:40:00,130.16,130.16,129.86,129.87,17120.0,127.2483,127.2483,126.955,126.9648,17120.0
2024-01-22 12:50:00,129.84,129.86,129.55,129.6,22080.0,126.9355,126.955,126.6519,126.7008,22080.0
2024-01-22 13:00:00,129.61,129.61,129.28,129.51,27725.0,126.7106,126.7106,126.388,126.6128,27725.0
2024-01-22 13:10:00,129.52,129.72,129.45,129.52,32774.0,126.6226,126.8181,126.5542,126.6226,32774.0
2024-01-22 13:20:00,129.53,129.56,129.15,129.17,12076.0,126.6324,126.6617,126.2609,126.2805,12076.0
2024-01-22 13:30:00,129.17,129.23,129.07,129.16,26005.0,126.2805,126.3391,126.1827,126.2707,26005.0
2024-01-22 13:40:00,129.15,129.27,129.07,129.19,13007.0,126.2609,126.3782,126.1827,126.3,13007.0
2024-01-22 13:50:00,129.21,129.34,128.92,128.92,190560.0,126.3196,126.4466,126.036,126.036,190560.0
2024-01-22 14:00:00,128.9,129.23,128.75,129.19,28681.0,126.0165,126.3391,125.8698,126.3,28681.0
2024-01-22 14:10:00,129.2,129.2,128.89,128.93,26502.0,126.3098,126.3098,126.0067,126.0458,26502.0
2024-01-22 14:20:00,128.91,128.91,128.73,128.91,33185.0,126.0263,126.0263,125.8503,126.0263,33185.0
2024-01-22 14:30:00,128.91,129.01,128.79,129.0,28748.0,126.0263,126.124,125.909,126.1143,28748.0
2024-01-22 14:40:00,129.01,129.06,128.89,129.06,54615.0,126.124,126.1729,126.0067,126.1729,54615.0
2024-01-22 14:50:00,129.04,129.04,128.85,128.96,22192.0,126.1534,126.1534,125.9676,126.0751,22192.0
2024-01-22 15:00:00,128.97,129.05,128.85,129.04,23640.0,126.0849,126.1631,125.9676,126.1534,23640.0
2024-01-22 15:10:00,129.05,129.26,129.04,129.26,41861.0,126.1631,126.3684,126.1534,126.3684,41861.0
2024-01-22 15:20:00,129.27,129.31,129.11,129.27,29747.0,126.3782,126.4173,126.2218,126.3782,29747.0
2024-01-22 15:30:00,129.28,129.61,129.28,129.47,47022.0,126.388,126.7106,126.388,126.5737,47022.0
2024-01-22 15:40:00,129.47,129.66,129.3,129.47,77014.0,126.5737,126.7595,126.4075,126.5737,77014.0
2024-01-22 15:50:00,129.45,129.76,129.3,129.68,376157.0,126.5542,126.8573,126.4075,126.779,376157.0
2024-01-23 09:30:00,130.18,130.2,129.58,130.09,46938.0,127.2679,127.2874,126.6813,127.1799,46938.0
2024-01-23 09:40:00,130.16,130.17,129.4,129.4,26982.0,127.2483,127.2581,126.5053,126.5053,26982.0
2024-01-23 09:50:00,129.38,129.75,129.28,129.65,21059.0,126.4858,126.8475,126.388,126.7497,21059.0
2024-01-23 10:00:00,129.75,129.82,129.36,129.44,22714.0,126.8475,126.9159,126.4662,126.5444,22714.0
2024-01-23 10:10:00,129.45,130.03,129.42,129.98,32891.0,126.5542,127.1212,126.5249,127.0723,32891.0
2024-01-23 10:20:00,129.94,130.13,129.88,130.06,20683.0,127.0332,127.219,126.9746,127.1505,20683.0
2024-01-23 10:30:00,130.08,130.08,129.72,129.88,24395.0,127.1701,127.1701,126.8181,126.9746,24395.0
2024-01-23 10:40:00,129.88,129.9,129.43,129.65,27711.0,126.9746,126.9941,126.5346,126.7497,27711.0
2024-01-23 10:50:00,129.64,129.8,129.51,129.72,41265.0,126.7399,126.8964,126.6128,126.8181,41265.0
2024-01-23 11:00:00,129.74,129.86,129.68,129.75,16183.0,126.8377,126.955,126.779,126.8475,16183.0
2024-01-23 11:10:00,129.8,129.9,129.53,129.53,16025.0,126.8964,126.9941,126.6324,126.6324,16025.0
2024-01-23 11:20:00,129.54,129.77,129.5,129.64,16642.0,126.6422,126.867,126.6031,126.7399,16642.0
2024-01-23 11:30:00,129.61,129.67,129.42,129.59,41476.0,126.7106,126.7693,126.5249,126.6911,41476.0
2024-01-23 11:40:00,129.62,129.77,129.56,129.59,40850.0,126.7204,126.867,126.6617,126.6911,40850.0
2024-01-23 11:50:00,129.59,129.8,129.59,129.75,17575.0,126.6911,126.8964,126.6911,126.8475,17575.0
2024-01-23 12:00:00,129.76,129.82,129.65,129.74,18439.0,126.8573,126.9159,126.7497,126.8377,18439.0
2024-01-23 12:10:00,129.78,130.05,129.75,130.01,24497.0,126.8768,127.1408,126.8475,127.1017,24497.0
2024-01-23 12:20:00,130.01,130.09,129.87,129.99,22785.0,127.1017,127.1799,126.9648,127.0821,22785.0
2024-01-23 12:30:00,130.01,130.06,129.87,129.88,11989.0,127.1017,127.1505,126.9648,126.9746,11989.0
2024-01-23 12:40:00,129.88,130.04,129.8,129.93,28117.0,126.9746,127.131,126.8964,127.0234,28117.0
2024-01-23 12:50:00,129.96,130.3,129.95,130.23,63030.0,127.0528,127.3852,127.043,127.3167,63030.0
2024-01-23 13:00:00,130.24,130.26,129.85,129.86,23377.0,127.3265,127.3461,126.9452,126.955,23377.0
2024-01-23 13:10:00,129.85,130.0,129.84,129.86,14439.0,126.9452,127.0919,126.9355,126.955,14439.0
2024-01-23 13:20:00,129.85,129.89,129.63,129.63,24253.0,126.9452,126.9843,126.7302,126.7302,24253.0
2024-01-23 13:30:00,129.61,129.62,129.31,129.41,16107.0,126.7106,126.7204,126.4173,126.5151,16107.0
2024-01-23 13:40:00,129.43,129.8,129.42,129.71,28076.0,126.5346,126.8964,126.5249,126.8084,28076.0
2024-01-23 13:50:00,129.7,129.73,129.56,129.58,18221.0,126.7986,126.8279,126.6617,126.6813,18221.0
2024-01-23 14:00:00,129.58,129.58,129.28,129.33,21570.0,126.6813,126.6813,126.388,126.4369,21570.0
2024-01-23 14:10:00,129.32,129.34,129.12,129.17,19990.0,126.4271,126.4466,126.2316,126.2805,19990.0
2024-01-23 14:20:00,129.18,129.4,129.09,129.38,17321.0,126.2902,126.5053,126.2022,126.4858,17321.0
2024-01-23 14:30:00,129.39,129.55,129.25,129.44,21535.0,126.4955,126.6519,126.3587,126.5444,21535.0
2024-01-23 14:40:00,129.44,129.62,129.44,129.55,14317.0,126.5444,126.7204,126.5444,126.6519,14317.0
2024-01-23 14:50:00,129.52,129.76,129.49,129.71,23620.0,126.6226,126.8573,126.5933,126.8084,23620.0
2024-01-23 15:00:00,129.71,129.95,129.71,129.91,21254.0,126.8084,127.043,126.8084,127.0039,21254.0
2024-01-23 15:10:00,129.92,130.14,129.91,130.11,30365.0,127.0137,127.2288,127.0039,127.1994,30365.0
2024-01-23 15:20:00,130.11,130.12,129.88,129.9,44017.0,127.1994,127.2092,126.9746,126.9941,44017.0
2024-01-23 15:30:00,129.89,129.97,129.79,129.79,46150.0,126.9843,127.0626,126.8866,126.8866,46150.0
2024-01-23 15:40:00,129.78,129.9,129.73,129.89,62368.0,126.8768,126.9941,126.8279,126.9843,62368.0
2024-01-23 15:50:00,129.92,130.05,129.74,129.79,195290.0,127.0137,127.1408,126.8377,126.8866,195290.0
2024-01-24 09:30:00,130.59,131.55,130.05,131.38,41699.0,127.6687,128.6072,127.1408,128.441,41699.0
2024-01-24 09:40:00,131.4,131.76,130.96,131.15,46227.0,128.4606,128.8125,128.0304,128.2162,46227.0
2024-01-24 09:50:00,131.07,131.53,131.07,131.36,27289.0,128.1379,128.5877,128.1379,128.4215,27289.0
2024-01-24 10:00:00,131.32,131.35,130.83,131.04,41659.0,128.3824,128.4117,127.9033,128.1086,41659.0
2024-01-24 10:10:00,131.04,131.15,130.79,131.0,36154.0,128.1086,128.2162,127.8642,128.0695,36154.0
2024-01-24 10:20:00,131.06,131.3,130.91,131.11,54947.0,128.1282,128.3628,127.9815,128.1771,54947.0
2024-01-24 10:30:00,131.09,131.26,130.92,131.26,32602.0,128.1575,128.3237,127.9913,128.3237,32602.0
2024-01-24 10:40:00,131.28,131.83,131.23,131.6,41265.0,128.3432,128.8809,128.2944,128.6561,41265.0
2024-01-24 10:50:00,131.58,131.83,131.48,131.64,34569.0,128.6365,128.8809,128.5388,128.6952,34569.0
2024-01-24 11:00:00,131.67,131.94,131.67,131.85,33006.0,128.7245,128.9885,128.7245,128.9005,33006.0
2024-01-24 11:10:00,131.84,132.09,131.84,132.03,20519.0,128.8907,129.1351,128.8907,129.0765,20519.0
2024-01-24 11:20:00,132.05,132.26,132.01,132.25,71203.0,129.096,129.3013,129.0569,129.2916,71203.0
2024-01-24 11:30:00,132.24,132.3,132.09,132.1,15573.0,129.2818,129.3404,129.1351,129.1449,15573.0
2024-01-24 11:40:00,132.07,132.11,131.87,131.9,16176.0,129.1156,129.1547,128.9201,128.9494,16176.0
2024-01-24 11:50:00,131.91,132.0,131.78,131.92,19641.0,128.9592,129.0471,128.8321,128.9689,19641.0
2024-01-24 12:00:00,131.94,131.98,131.64,131.77,34101.0,128.9885,129.0276,128.6952,128.8223,34101.0
2024-01-24 12:10:00,131.77,131.81,131.64,131.75,14758.0,128.8223,128.8614,128.6952,128.8027,14758.0
2024-01-24 12:20:00,131.75,131.76,131.59,131.7,13696.0,128.8027,128.8125,128.6463,128.7539,13696.0
2024-01-24 12:30:00,131.72,131.8,131.65,131.75,13837.0,128.7734,128.8516,128.705,128.8027,13837.0
2024-01-24 12:40:00,131.75,131.75,131.48,131.48,16352.0,128.8027,128.8027,128.5388,128.5388,16352.0
2024-01-24 12:50:00,131.47,131.6,131.42,131.47,43121.0,128.529,128.6561,128.4801,128.529,43121.0
2024-01-24 13:00:00,131.48,131.5,130.87,131.03,30490.0,128.5388,128.5583,127.9424,128.0988,30490.0
2024-01-24 13:10:00,131.03,131.03,130.76,130.8,24960.0,128.0988,128.0988,127.8349,127.874,24960.0
2024-01-24 13:20:00,130.85,131.11,130.85,131.09,26510.0,127.9229,128.1771,127.9229,128.1575,26510.0
2024-01-24 13:30:00,131.1,131.1,130.89,130.89,16243.0,128.1673,128.1673,127.962,127.962,16243.0
2024-01-24 13:40:00,130.84,131.05,130.8,130.81,57218.0,127.9131,128.1184,127.874,127.8838,57218.0
2024-01-24 13:50:00,130.75,130.79,130.63,130.7,18173.0,127.8251,127.8642,127.7078,127.7762,18173.0
2024-01-24 14:00:00,130.7,130.97,130.68,130.86,20404.0,127.7762,128.0402,127.7567,127.9326,20404.0
2024-01-24 14:10:00,130.84,130.91,130.79,130.79,18940.0,127.9131,127.9815,127.8642,127.8642,18940.0
2024-01-24 14:20:00,130.79,130.82,130.63,130.69,22539.0,127.8642,127.8935,127.7078,127.7664,22539.0
2024-01-24 14:30:00,130.71,130.79,130.59,130.79,26873.0,127.786,127.8642,127.6687,127.8642,26873.0
2024-01-24 14:40:00,130.79,131.06,130.71,130.92,34344.0,127.8642,128.1282,127.786,127.9913,34344.0
2024-01-24 14:50:00,130.93,131.03,130.85,130.89,20880.0,128.0011,128.0988,127.9229,127.962,20880.0
2024-01-24 15:00:00,130.89,130.95,130.78,130.78,20978.0,127.962,128.0206,127.8544,127.8544,20978.0
2024-01-24 15:10:00,130.75,130.83,130.43,130.48,37467.0,127.8251,127.9033,127.5123,127.5611,37467.0
2024-01-24 15:20:00,130.51,130.62,130.45,130.61,24431.0,127.5905,127.698,127.5318,127.6882,24431.0
2024-01-24 15:30:00,130.61,130.97,130.58,130.9,33718.0,127.6882,128.0402,127.6589,127.9718,33718.0
2024-01-24 15:40:00,130.88,131.05,130.88,130.99,34751.0,127.9522,128.1184,127.9522,128.0597,34751.0
2024-01-24 15:50:00,130.99,131.12,130.83,131.09,170298.0,128.0597,128.1868,127.9033,128.1575,170298.0
2024-01-25 09:30:00,132.34,132.53,131.95,132.5,77581.0,129.3795,129.5653,128.9983,129.536,77581.0
2024-01-25 09:40:00,132.5,132.56,132.15,132.37,41858.0,129.536,129.5946,129.1938,129.4089,41858.0
2024-01-25 09:50:00,132.41,132.95,132.3,132.78,32550.0,129.448,129.9759,129.3404,129.8097,32550.0
2024-01-25 10:00:00,132.86,133.5,132.66,133.4,58781.0,129.8879,130.5136,129.6924,130.4158,58781.0
2024-01-25 10:10:00,133.43,133.63,133.21,133.43,77341.0,130.4452,130.6407,130.2301,130.4452,77341.0
2024-01-25 10:20:00,133.5,133.81,133.43,133.5,40084.0,130.5136,130.8167,130.4452,130.5136,40084.0
2024-01-25 10:30:00,133.51,133.6,132.72,132.78,31244.0,130.5234,130.6114,129.751,129.8097,31244.0
2024-01-25 10:40:00,132.79,132.83,132.44,132.46,26293.0,129.8195,129.8586,129.4773,129.4969,26293.0
2024-01-25 10:50:00,132.46,132.72,132.45,132.64,41355.0,129.4969,129.751,129.4871,129.6728,41355.0
2024-01-25 11:00:00,132.63,132.71,132.48,132.65,30707.0,129.663,129.7413,129.5164,129.6826,30707.0
2024-01-25 11:10:00,132.67,132.95,132.62,132.94,31872.0,129.7022,129.9759,129.6533,129.9661,31872.0
2024-01-25 11:20:00,132.93,134.0,132.86,133.56,83613.0,129.9563,131.0024,129.8879,130.5722,83613.0
2024-01-25 11:30:00,133.57,133.57,132.93,132.98,42913.0,130.582,130.582,129.9563,130.0052,42913.0
2024-01-25 11:40:00,132.96,133.07,132.91,133.05,46820.0,129.9857,130.0932,129.9368,130.0737,46820.0
2024-01-25 11:50:00,133.03,133.1,132.71,132.92,26615.0,130.0541,130.1225,129.7413,129.9466,26615.0
2024-01-25 12:00:00,132.93,132.93,132.5,132.62,42177.0,129.9563,129.9563,129.536,129.6533,42177.0
2024-01-25 12:10:00,132.6,132.98,132.5,132.95,41964.0,129.6337,130.0052,129.536,129.9759,41964.0
2024-01-25 12:20:00,132.97,133.01,132.68,132.68,37950.0,129.9954,130.0345,129.7119,129.7119,37950.0
2024-01-25 12:30:00,132.69,132.76,132.24,132.33,20883.0,129.7217,129.7901,129.2818,129.3698,20883.0
2024-01-25 12:40:00,132.34,132.49,132.32,132.45,21267.0,129.3795,129.5262,129.36,129.4871,21267.0
2024-01-25 12:50:00,132.46,132.6,132.43,132.58,19712.0,129.4969,129.6337,129.4675,129.6142,19712.0
2024-01-25 13:00:00,132.58,133.0,132.52,132.88,31961.0,129.6142,130.0248,129.5555,129.9075,31961.0
2024-01-25 13:10:00,132.86,133.08,132.84,132.99,33944.0,129.8879,130.103,129.8684,130.015,33944.0
2024-01-25 13:20:00,132.99,133.13,132.67,132.69,63836.0,130.015,130.1519,129.7022,129.7217,63836.0
2024-01-25 13:30:00,132.69,132.83,132.61,132.75,31480.0,129.7217,129.8586,129.6435,129.7804,31480.0
2024-01-25 13:40:00,132.74,132.85,132.66,132.71,21996.0,129.7706,129.8781,129.6924,129.7413,21996.0
2024-01-25 13:50:00,132.73,132.85,132.68,132.78,31612.0,129.7608,129.8781,129.7119,129.8097,31612.0
2024-01-25 14:00:00,132.78,132.8,132.58,132.6,60914.0,129.8097,129.8292,129.6142,129.6337,60914.0
2024-01-25 14:10:00,132.6,132.86,132.59,132.71,56044.0,129.6337,129.8879,129.6239,129.7413,56044.0
2024-01-25 14:20:00,132.7,132.92,132.66,132.87,35952.0,129.7315,129.9466,129.6924,129.8977,35952.0
2024-01-25 14:30:00,132.89,132.93,132.78,132.86,70128.0,129.9172,129.9563,129.8097,129.8879,70128.0
2024-01-25 14:40:00,132.88,132.93,132.65,132.71,81492.0,129.9075,129.9563,129.6826,129.7413,81492.0
2024-01-25 14:50:00,132.71,132.96,132.61,132.91,38819.0,129.7413,129.9857,129.6435,129.9368,38819.0
2024-01-25 15:00:00,132.9,132.9,132.59,132.61,66639.0,129.927,129.927,129.6239,129.6435,66639.0
2024-01-25 15:10:00,132.59,132.79,132.37,132.48,136445.0,129.6239,129.8195,129.4089,129.5164,136445.0
2024-01-25 15:20:00,132.49,132.55,132.05,132.2,194880.0,129.5262,129.5848,129.096,129.2427,194880.0
2024-01-25 15:30:00,132.19,132.43,132.04,132.16,190899.0,129.2329,129.4675,129.0862,129.2036,190899.0
2024-01-25 15:40:00,132.17,132.44,132.08,132.11,139103.0,129.2133,129.4773,129.1254,129.1547,139103.0
2024-01-25 15:50:00,132.12,132.64,131.81,132.52,399523.0,129.1645,129.6728,128.8614,129.5555,399523.0
2024-01-26 09:30:00,132.55,138.19,132.55,138.15,411096.0,129.5848,135.0987,129.5848,135.0596,411096.0
2024-01-26 09:40:00,137.89,138.81,137.57,138.72,188292.0,134.8054,135.7048,134.4925,135.6168,188292.0
2024-01-26 09:50:00,138.74,139.48,138.53,139.19,184941.0,135.6364,136.3598,135.4311,136.0763,184941.0
2024-01-26 10:00:00,139.19,139.37,137.51,137.8,112608.0,136.0763,136.2523,134.4339,134.7174,112608.0
2024-01-26 10:10:00,137.86,138.62,137.82,138.12,54572.0,134.7761,135.5191,134.7369,135.0302,54572.0
2024-01-26 10:20:00,138.18,139.0,138.04,138.73,57881.0,135.0889,135.8906,134.952,135.6266,57881.0
2024-01-26 10:30:00,138.69,139.06,138.66,138.82,64267.0,135.5875,135.9492,135.5582,135.7146,64267.0
2024-01-26 10:40:00,138.83,138.89,137.31,137.44,57644.0,135.7244,135.783,134.2384,134.3654,57644.0
2024-01-26 10:50:00,137.35,138.09,137.33,137.66,49701.0,134.2775,135.0009,134.2579,134.5805,49701.0
2024-01-26 11:00:00,137.65,137.74,137.09,137.18,78595.0,134.5708,134.6587,134.0233,134.1113,78595.0
2024-01-26 11:10:00,137.19,138.11,137.0,137.03,72802.0,134.121,135.0205,133.9353,133.9646,72802.0
2024-01-26 11:20:00,137.01,137.51,136.96,137.28,28702.0,133.9451,134.4339,133.8962,134.209,28702.0
2024-01-26 11:30:00,137.3,137.62,137.19,137.43,31578.0,134.2286,134.5414,134.121,134.3557,31578.0
2024-01-26 11:40:00,137.43,137.75,137.29,137.45,101915.0,134.3557,134.6685,134.2188,134.3752,101915.0
2024-01-26 11:50:00,137.5,137.62,137.03,137.51,42999.0,134.4241,134.5414,133.9646,134.4339,42999.0
2024-01-26 12:00:00,137.44,137.54,137.12,137.17,86364.0,134.3654,134.4632,134.0526,134.1015,86364.0
2024-01-26 12:10:00,137.2,137.21,136.69,137.05,42696.0,134.1308,134.1406,133.6322,133.9842,42696.0
2024-01-26 12:20:00,137.03,137.49,137.0,137.49,59876.0,133.9646,134.4143,133.9353,134.4143,59876.0
2024-01-26 12:30:00,137.49,138.13,137.43,137.67,95113.0,134.4143,135.04,134.3557,134.5903,95113.0
2024-01-26 12:40:00,137.67,138.17,137.64,137.87,58264.0,134.5903,135.0791,134.561,134.7858,58264.0
2024-01-26 12:50:00,137.85,138.04,137.72,138.04,105048.0,134.7663,134.952,134.6392,134.952,105048.0
2024-01-26 13:00:00,137.97,138.4,137.79,138.15,62769.0,134.8836,135.304,134.7076,135.0596,62769.0
2024-01-26 13:10:00,138.11,138.23,137.78,137.94,23697.0,135.0205,135.1378,134.6978,134.8543,23697.0
2024-01-26 13:20:00,137.91,138.38,137.85,138.3,24270.0,134.8249,135.2844,134.7663,135.2062,24270.0
2024-01-26 13:30:00,138.32,138.43,138.13,138.31,41804.0,135.2258,135.3333,135.04,135.216,41804.0
2024-01-26 13:40:00,138.31,138.34,138.06,138.09,49123.0,135.216,135.2453,134.9716,135.0009,49123.0
2024-01-26 13:50:00,138.08,138.34,138.06,138.08,65413.0,134.9911,135.2453,134.9716,134.9911,65413.0
2024-01-26 14:00:00,138.08,138.14,137.8,138.06,76569.0,134.9911,135.0498,134.7174,134.9716,76569.0
2024-01-26 14:10:00,138.07,138.13,137.87,138.02,29835.0,134.9814,135.04,134.7858,134.9325,29835.0
2024-01-26 14:20:00,138.01,138.14,137.96,138.13,42975.0,134.9227,135.0498,134.8738,135.04,42975.0
2024-01-26 14:30:00,138.1,138.45,138.1,138.22,63301.0,135.0107,135.3529,135.0107,135.128,63301.0
2024-01-26 14:40:00,138.25,138.44,137.86,137.99,63196.0,135.1573,135.3431,134.7761,134.9031,63196.0
2024-01-26 14:50:00,137.99,138.37,137.95,138.37,56179.0,134.9031,135.2746,134.864,135.2746,56179.0
2024-01-26 15:00:00,138.38,138.7,138.16,138.58,49531.0,135.2844,135.5973,135.0693,135.4799,49531.0
2024-01-26 15:10:00,138.58,138.95,138.58,138.81,53171.0,135.4799,135.8417,135.4799,135.7048,53171.0
2024-01-26 15:20:00,138.81,138.97,138.61,138.71,75541.0,135.7048,135.8612,135.5093,135.607,75541.0
2024-01-26 15:30:00,138.69,138.83,138.61,138.7,81787.0,135.5875,135.7244,135.5093,135.5973,81787.0
2024-01-26 15:40:00,138.72,138.88,138.57,138.68,131792.0,135.6168,135.7732,135.4702,135.5777,131792.0
2024-01-26 15:50:00,138.66,138.85,138.51,138.69,367097.0,135.5582,135.7439,135.4115,135.5875,367097.0
2024-01-29 09:30:00,139.64,140.86,139.09,139.89,131493.0,136.5162,137.7089,135.9785,136.7606,131493.0
2024-01-29 09:40:00,139.8,140.06,138.82,139.11,79758.0,136.6727,136.9268,135.7146,135.9981,79758.0
2024-01-29 09:50:00,139.11,139.19,138.71,138.91,35291.0,135.9981,136.0763,135.607,135.8026,35291.0
2024-01-29 10:00:00,138.96,139.01,138.24,138.76,57895.0,135.8514,135.9003,135.1476,135.6559,57895.0
2024-01-29 10:10:00,138.77,138.94,138.37,138.94,37020.0,135.6657,135.8319,135.2746,135.8319,37020.0
2024-01-29 10:20:00,138.94,138.95,138.43,138.71,44974.0,135.8319,135.8417,135.3333,135.607,44974.0
2024-01-29 10:30:00,138.7,138.83,138.37,138.76,25621.0,135.5973,135.7244,135.2746,135.6559,25621.0
2024-01-29 10:40:00,138.77,138.77,138.27,138.44,29844.0,135.6657,135.6657,135.1769,135.3431,29844.0
2024-01-29 10:50:00,138.42,138.55,138.07,138.09,31822.0,135.3235,135.4506,134.9814,135.0009,31822.0
2024-01-29 11:00:00,138.08,138.23,138.05,138.12,20700.0,134.9911,135.1378,134.9618,135.0302,20700.0
2024-01-29 11:10:00,138.1,138.2,138.07,138.1,22682.0,135.0107,135.1084,134.9814,135.0107,22682.0
2024-01-29 11:20:00,138.07,138.08,137.83,138.02,34704.0,134.9814,134.9911,134.7467,134.9325,34704.0
2024-01-29 11:30:00,137.98,138.03,137.76,137.88,30579.0,134.8934,134.9423,134.6783,134.7956,30579.0
2024-01-29 11:40:00,137.88,138.18,137.88,138.05,22485.0,134.7956,135.0889,134.7956,134.9618,22485.0
2024-01-29 11:50:00,138.02,138.02,137.83,137.92,16382.0,134.9325,134.9325,134.7467,134.8347,16382.0
2024-01-29 12:00:00,137.93,137.95,137.71,137.75,28908.0,134.8445,134.864,134.6294,134.6685,28908.0
2024-01-29 12:10:00,137.75,137.95,137.69,137.71,22692.0,134.6685,134.864,134.6099,134.6294,22692.0
2024-01-29 12:20:00,137.71,137.93,137.71,137.78,21320.0,134.6294,134.8445,134.6294,134.6978,21320.0
2024-01-29 12:30:00,137.8,137.81,137.71,137.75,15563.0,134.7174,134.7272,134.6294,134.6685,15563.0
2024-01-29 12:40:00,137.76,137.85,137.45,137.46,21545.0,134.6783,134.7663,134.3752,134.385,21545.0
2024-01-29 12:50:00,137.49,137.66,137.49,137.66,21133.0,134.4143,134.5805,134.4143,134.5805,21133.0
2024-01-29 13:00:00,137.68,137.73,137.49,137.54,28079.0,134.6001,134.649,134.4143,134.4632,28079.0
2024-01-29 13:10:00,137.54,137.56,137.27,137.37,10366.0,134.4632,134.4828,134.1993,134.297,10366.0
2024-01-29 13:20:00,137.34,137.52,137.33,137.39,45580.0,134.2677,134.4437,134.2579,134.3166,45580.0
2024-01-29 13:30:00,137.42,137.42,137.29,137.33,9770.0,134.3459,134.3459,134.2188,134.2579,9770.0
2024-01-29 13:40:00,137.31,137.42,137.27,137.36,10563.0,134.2384,134.3459,134.1993,134.2872,10563.0
2024-01-29 13:50:00,137.35,137.35,137.04,137.05,11469.0,134.2775,134.2775,133.9744,133.9842,11469.0
2024-01-29 14:00:00,137.03,137.09,136.95,137.09,14736.0,133.9646,134.0233,133.8864,134.0233,14736.0
2024-01-29 14:10:00,137.1,137.32,137.1,137.24,27549.0,134.0331,134.2481,134.0331,134.1699,27549.0
2024-01-29 14:20:00,137.23,137.24,136.96,137.14,19343.0,134.1601,134.1699,133.8962,134.0722,19343.0
2024-01-29 14:30:00,137.16,137.27,137.11,137.2,16618.0,134.0917,134.1993,134.0428,134.1308,16618.0
2024-01-29 14:40:00,137.17,137.33,137.15,137.15,19541.0,134.1015,134.2579,134.0819,134.0819,19541.0
2024-01-29 14:50:00,137.18,137.42,137.18,137.31,15356.0,134.1113,134.3459,134.1113,134.2384,15356.0
2024-01-29 15:00:00,137.33,137.79,137.32,137.72,22987.0,134.2579,134.7076,134.2481,134.6392,22987.0
2024-01-29 15:10:00,137.73,138.13,137.69,138.1,31475.0,134.649,135.04,134.6099,135.0107,31475.0
2024-01-29 15:20:00,138.13,138.34,137.96,137.99,32369.0,135.04,135.2453,134.8738,134.9031,32369.0
2024-01-29 15:30:00,138.01,138.19,138.01,138.05,24337.0,134.9227,135.0987,134.9227,134.9618,24337.0
2024-01-29 15:40:00,138.05,138.38,138.04,138.25,48267.0,134.9618,135.2844,134.952,135.1573,48267.0
2024-01-29 15:50:00,138.25,138.58,138.24,138.56,250823.0,135.1573,135.4799,135.1476,135.4604,250823.0
2024-01-30 09:30:00,138.37,139.14,138.09,138.82,96521.0,135.2746,136.0274,135.0009,135.7146,96521.0
2024-01-30 09:40:00,138.81,139.19,138.2,138.74,38259.0,135.7048,136.0763,135.1084,135.6364,38259.0
2024-01-30 09:50:00,138.8,139.06,138.67,139.05,25991.0,135.695,135.9492,135.5679,135.9394,25991.0
2024-01-30 10:00:00,138.63,138.75,138.17,138.75,26379.0,135.5288,135.6461,135.0791,135.6461,26379.0
2024-01-30 10:10:00,138.8,139.02,138.47,138.57,25831.0,135.695,135.9101,135.3724,135.4702,25831.0
2024-01-30 10:20:00,138.61,138.71,138.31,138.31,14181.0,135.5093,135.607,135.216,135.216,14181.0
2024-01-30 10:30:00,138.37,138.58,138.13,138.16,25013.0,135.2746,135.4799,135.04,135.0693,25013.0
2024-01-30 10:40:00,138.13,138.38,138.08,138.33,21576.0,135.04,135.2844,134.9911,135.2355,21576.0
2024-01-30 10:50:00,138.31,138.34,138.14,138.24,31651.0,135.216,135.2453,135.0498,135.1476,31651.0
2024-01-30 11:00:00,138.21,138.25,138.03,138.12,15967.0,135.1182,135.1573,134.9423,135.0302,15967.0
2024-01-30 11:10:00,138.09,138.14,137.97,138.03,9613.0,135.0009,135.0498,134.8836,134.9423,9613.0
2024-01-30 11:20:00,137.99,138.2,137.99,138.09,24415.0,134.9031,135.1084,134.9031,135.0009,24415.0
2024-01-30 11:30:00,138.12,138.37,138.06,138.25,43503.0,135.0302,135.2746,134.9716,135.1573,43503.0
2024-01-30 11:40:00,138.25,138.33,138.15,138.31,9404.0,135.1573,135.2355,135.0596,135.216,9404.0
2024-01-30 11:50:00,138.29,138.34,138.17,138.2,14062.0,135.1964,135.2453,135.0791,135.1084,14062.0
2024-01-30 12:00:00,138.19,138.35,138.19,138.3,16732.0,135.0987,135.2551,135.0987,135.2062,16732.0
2024-01-30 12:10:00,138.32,138.4,138.24,138.4,17869.0,135.2258,135.304,135.1476,135.304,17869.0
2024-01-30 12:20:00,138.4,138.57,138.36,138.45,11397.0,135.304,135.4702,135.2649,135.3529,11397.0
2024-01-30 12:30:00,138.45,138.57,138.35,138.47,14736.0,135.3529,135.4702,135.2551,135.3724,14736.0
2024-01-30 12:40:00,138.51,138.62,138.5,138.59,17890.0,135.4115,135.5191,135.4017,135.4897,17890.0
2024-01-30 12:50:00,138.58,138.66,138.39,138.44,7663.0,135.4799,135.5582,135.2942,135.3431,7663.0
2024-01-30 13:00:00,138.44,138.5,138.24,138.35,8457.0,135.3431,135.4017,135.1476,135.2551,8457.0
2024-01-30 13:10:00,138.36,138.63,138.36,138.6,10256.0,135.2649,135.5288,135.2649,135.4995,10256.0
2024-01-30 13:20:00,138.61,138.75,138.57,138.63,10030.0,135.5093,135.6461,135.4702,135.5288,10030.0
2024-01-30 13:30:00,138.63,138.64,138.33,138.41,8902.0,135.5288,135.5386,135.2355,135.3138,8902.0
2024-01-30 13:40:00,138.45,138.55,138.4,138.48,12171.0,135.3529,135.4506,135.304,135.3822,12171.0
2024-01-30 13:50:00,138.48,138.48,138.21,138.3,17616.0,135.3822,135.3822,135.1182,135.2062,17616.0
2024-01-30 14:00:00,138.33,138.37,138.14,138.31,16767.0,135.2355,135.2746,135.0498,135.216,16767.0
2024-01-30 14:10:00,138.31,138.44,138.25,138.32,21527.0,135.216,135.3431,135.1573,135.2258,21527.0
2024-01-30 14:20:00,138.29,138.62,138.27,138.57,15110.0,135.1964,135.5191,135.1769,135.4702,15110.0
2024-01-30 14:30:00,138.59,138.71,138.58,138.67,21990.0,135.4897,135.607,135.4799,135.5679,21990.0
2024-01-30 14:40:00,138.68,138.84,138.67,138.78,13796.0,135.5777,135.7341,135.5679,135.6755,13796.0
2024-01-30 14:50:00,138.8,138.86,138.72,138.77,12571.0,135.695,135.7537,135.6168,135.6657,12571.0
2024-01-30 15:00:00,138.77,138.81,138.67,138.75,10804.0,135.6657,135.7048,135.5679,135.6461,10804.0
2024-01-30 15:10:00,138.76,138.85,138.72,138.79,16168.0,135.6559,135.7439,135.6168,135.6852,16168.0
2024-01-30 15:20:00,138.77,138.93,138.73,138.84,16177.0,135.6657,135.8221,135.6266,135.7341,16177.0
2024-01-30 15:30:00,138.83,138.86,138.65,138.69,18843.0,135.7244,135.7537,135.5484,135.5875,18843.0
2024-01-30 15:40:00,138.69,138.77,138.62,138.69,28878.0,135.5875,135.6657,135.5191,135.5875,28878.0
2024-01-30 15:50:00,138.69,138.78,138.52,138.61,128949.0,135.5875,135.6755,135.4213,135.5093,128949.0
2024-01-31 09:30:00,137.11,137.98,136.72,137.9,37962.0,134.0428,134.8934,133.6616,134.8152,37962.0
2024-01-31 09:40:00,137.84,138.63,137.62,137.63,16600.0,134.7565,135.5288,134.5414,134.5512,16600.0
2024-01-31 09:50:00,137.59,137.71,137.29,137.38,18313.0,134.5121,134.6294,134.2188,134.3068,18313.0
2024-01-31 10:00:00,137.56,137.7,136.93,137.42,44901.0,134.4828,134.6196,133.8669,134.3459,44901.0
2024-01-31 10:10:00,137.48,137.52,136.95,137.39,22017.0,134.4046,134.4437,133.8864,134.3166,22017.0
2024-01-31 10:20:00,137.4,138.04,137.4,137.98,8963.0,134.3263,134.952,134.3263,134.8934,8963.0
2024-01-31 10:30:00,137.98,138.05,137.71,137.78,10400.0,134.8934,134.9618,134.6294,134.6978,10400.0
2024-01-31 10:40:00,137.81,137.94,137.55,137.92,27161.0,134.7272,134.8543,134.473,134.8347,27161.0
2024-01-31 10:50:00,137.88,138.15,137.72,138.15,13697.0,134.7956,135.0596,134.6392,135.0596,13697.0
2024-01-31 11:00:00,138.12,138.35,138.09,138.35,8087.0,135.0302,135.2551,135.0009,135.2551,8087.0
2024-01-31 11:10:00,138.37,138.39,137.94,137.98,20627.0,135.2746,135.2942,134.8543,134.8934,20627.0
2024-01-31 11:20:00,138.03,138.08,137.73,137.81,15374.0,134.9423,134.9911,134.649,134.7272,15374.0
2024-01-31 11:30:00,137.82,137.87,137.65,137.66,10143.0,134.7369,134.7858,134.5708,134.5805,10143.0
2024-01-31 11:40:00,137.64,137.71,137.43,137.57,11819.0,134.561,134.6294,134.3557,134.4925,11819.0
2024-01-31 11:50:00,137.65,138.03,137.61,137.98,17547.0,134.5708,134.9423,134.5316,134.8934,17547.0
2024-01-31 12:00:00,137.93,138.07,137.82,138.05,13712.0,134.8445,134.9814,134.7369,134.9618,13712.0
2024-01-31 12:10:00,138.06,138.18,137.94,138.1,22054.0,134.9716,135.0889,134.8543,135.0107,22054.0
2024-01-31 12:20:00,138.12,138.36,138.11,138.35,12606.0,135.0302,135.2649,135.0205,135.2551,12606.0
2024-01-31 12:30:00,138.34,138.35,137.88,137.92,14050.0,135.2453,135.2551,134.7956,134.8347,14050.0
2024-01-31 12:40:00,137.88,138.15,137.88,138.06,13640.0,134.7956,135.0596,134.7956,134.9716,13640.0
2024-01-31 12:50:00,138.09,138.1,137.89,138.02,8441.0,135.0009,135.0107,134.8054,134.9325,8441.0
2024-01-31 13:00:00,138.01,138.02,137.79,137.85,16398.0,134.9227,134.9325,134.7076,134.7663,16398.0
2024-01-31 13:10:00,137.81,137.97,137.67,137.97,12902.0,134.7272,134.8836,134.5903,134.8836,12902.0
2024-01-31 13:20:00,137.95,137.95,137.64,137.78,15345.0,134.864,134.864,134.561,134.6978,15345.0
2024-01-31 13:30:00,137.84,137.86,137.62,137.69,8811.0,134.7565,134.7761,134.5414,134.6099,8811.0
2024-01-31 13:40:00,137.7,137.84,137.64,137.68,8277.0,134.6196,134.7565,134.561,134.6001,8277.0
2024-01-31 13:50:00,137.69,137.73,137.63,137.69,7171.0,134.6099,134.649,134.5512,134.6099,7171.0
2024-01-31 14:00:00,137.76,137.92,136.83,137.21,20392.0,134.6783,134.8347,133.7691,134.1406,20392.0
2024-01-31 14:10:00,137.26,137.34,137.03,137.09,13195.0,134.1895,134.2677,133.9646,134.0233,13195.0
2024-01-31 14:20:00,137.1,137.34,136.97,137.2,10175.0,134.0331,134.2677,133.906,134.1308,10175.0
2024-01-31 14:30:00,137.2,137.86,137.12,137.83,14913.0,134.1308,134.7761,134.0526,134.7467,14913.0
2024-01-31 14:40:00,137.84,138.31,137.66,137.68,35436.0,134.7565,135.216,134.5805,134.6001,35436.0
2024-01-31 14:50:00,137.53,137.53,136.91,136.99,12442.0,134.4534,134.4534,133.8473,133.9255,12442.0
2024-01-31 15:00:00,136.98,137.01,135.67,136.2,37870.0,133.9157,133.9451,132.635,133.1532,37870.0
2024-01-31 15:10:00,136.27,136.45,136.05,136.24,25607.0,133.2216,133.3976,133.0065,133.1923,25607.0
2024-01-31 15:20:00,136.23,136.65,136.21,136.32,19372.0,133.1825,133.5931,133.163,133.2705,19372.0
2024-01-31 15:30:00,136.29,136.41,135.63,135.9,53144.0,133.2412,133.3585,132.5959,132.8599,53144.0
2024-01-31 15:40:00,135.9,135.9,135.29,135.4,83993.0,132.8599,132.8599,132.2635,132.3711,83993.0
2024-01-31 15:50:00,135.38,135.62,135.0,135.27,184995.0,132.3515,132.5862,131.98,132.244,184995.0
2024-02-01 09:30:00,135.36,136.59,135.18,135.55,30149.0,132.332,133.5345,132.156,132.5177,30149.0
2024-02-01 09:40:00,135.54,135.88,135.19,135.34,41647.0,132.508,132.8403,132.1658,132.3124,41647.0
2024-02-01 09:50:00,135.32,135.56,134.59,135.12,23223.0,132.2929,132.5275,131.5792,132.0973,23223.0
2024-02-01 10:00:00,134.83,135.08,134.27,135.03,17078.0,131.8138,132.0582,131.2664,132.0094,17078.0
2024-02-01 10:10:00,135.12,135.15,134.65,134.79,13920.0,132.0973,132.1267,131.6379,131.7747,13920.0
2024-02-01 10:20:00,134.77,134.77,134.01,134.6,30712.0,131.7552,131.7552,131.0122,131.589,30712.0
2024-02-01 10:30:00,134.58,134.61,133.33,133.81,41529.0,131.5694,131.5988,130.3474,130.8167,41529.0
2024-02-01 10:40:00,133.86,133.87,133.41,133.47,13163.0,130.8655,130.8753,130.4256,130.4843,13163.0
2024-02-01 10:50:00,133.47,133.48,132.61,132.61,36477.0,130.4843,130.494,129.6435,129.6435,36477.0
2024-02-01 11:00:00,132.56,132.89,132.33,132.49,25712.0,129.5946,129.9172,129.3698,129.5262,25712.0
2024-02-01 11:10:00,132.46,132.62,132.29,132.29,41797.0,129.4969,129.6533,129.3307,129.3307,41797.0
2024-02-01 11:20:00,132.32,132.63,132.15,132.53,29311.0,129.36,129.663,129.1938,129.5653,29311.0
2024-02-01 11:30:00,132.5,133.27,132.5,133.14,73415.0,129.536,130.2887,129.536,130.1616,73415.0
2024-02-01 11:40:00,133.14,133.27,133.05,133.22,19852.0,130.1616,130.2887,130.0737,130.2399,19852.0
2024-02-01 11:50:00,133.24,133.4,133.16,133.4,14297.0,130.2594,130.4158,130.1812,130.4158,14297.0
2024-02-01 12:00:00,133.43,134.23,133.42,134.21,20157.0,130.4452,131.2273,130.4354,131.2077,20157.0
2024-02-01 12:10:00,134.18,134.28,133.76,133.85,20055.0,131.1784,131.2761,130.7678,130.8558,20055.0
2024-02-01 12:20:00,133.85,134.26,133.76,134.26,12882.0,130.8558,131.2566,130.7678,131.2566,12882.0
2024-02-01 12:30:00,134.25,134.43,134.23,134.28,18239.0,131.2468,131.4228,131.2273,131.2761,18239.0
2024-02-01 12:40:00,134.32,134.98,134.24,134.96,39772.0,131.3152,131.9605,131.237,131.9409,39772.0
2024-02-01 12:50:00,134.97,135.22,134.72,134.76,40597.0,131.9507,132.1951,131.7063,131.7454,40597.0
2024-02-01 13:00:00,134.75,134.83,133.93,133.93,15566.0,131.7356,131.8138,130.934,130.934,15566.0
2024-02-01 13:10:00,133.93,134.34,133.92,134.19,10667.0,130.934,131.3348,130.9242,131.1882,10667.0
2024-02-01 13:20:00,134.19,134.27,133.95,134.08,23376.0,131.1882,131.2664,130.9535,131.0806,23376.0
2024-02-01 13:30:00,134.05,134.28,133.95,134.11,19652.0,131.0513,131.2761,130.9535,131.1099,19652.0
2024-02-01 13:40:00,134.12,134.5,134.12,134.4,15790.0,131.1197,131.4912,131.1197,131.3935,15790.0
2024-02-01 13:50:00,134.41,134.5,134.24,134.4,9779.0,131.4032,131.4912,131.237,131.3935,9779.0
2024-02-01 14:00:00,134.45,134.49,134.32,134.42,8595.0,131.4423,131.4814,131.3152,131.413,8595.0
2024-02-01 14:10:00,134.42,134.49,134.2,134.32,18216.0,131.413,131.4814,131.1979,131.3152,18216.0
2024-02-01 14:20:00,134.38,134.39,134.21,134.26,11851.0,131.3739,131.3837,131.2077,131.2566,11851.0
2024-02-01 14:30:00,134.28,134.45,134.06,134.45,12819.0,131.2761,131.4423,131.0611,131.4423,12819.0
2024-02-01 14:40:00,134.5,134.87,134.47,134.85,17705.0,131.4912,131.8529,131.4619,131.8334,17705.0
2024-02-01 14:50:00,134.86,134.9,134.67,134.75,14234.0,131.8432,131.8823,131.6574,131.7356,14234.0
2024-02-01 15:00:00,134.77,134.84,134.57,134.58,12659.0,131.7552,131.8236,131.5597,131.5694,12659.0
2024-02-01 15:10:00,134.57,134.68,134.43,134.65,20961.0,131.5597,131.6672,131.4228,131.6379,20961.0
2024-02-01 15:20:00,134.66,134.68,134.52,134.66,22873.0,131.6476,131.6672,131.5108,131.6476,22873.0
2024-02-01 15:30:00,134.67,134.68,134.5,134.59,21366.0,131.6574,131.6672,131.4912,131.5792,21366.0
2024-02-01 15:40:00,134.59,134.68,134.35,134.35,42277.0,131.5792,131.6672,131.3446,131.3446,42277.0
2024-02-01 15:50:00,134.34,134.57,134.17,134.54,119208.0,131.3348,131.5597,131.1686,131.5303,119208.0
2024-02-02 09:30:00,134.04,134.36,133.02,133.59,40299.0,131.0415,131.3543,130.0443,130.6016,40299.0
2024-02-02 09:40:00,133.52,134.88,133.38,134.58,24856.0,130.5331,131.8627,130.3963,131.5694,24856.0
2024-02-02 09:50:00,134.58,135.23,134.37,135.0,41917.0,131.5694,132.2049,131.3641,131.98,41917.0
2024-02-02 10:00:00,135.04,135.07,134.32,134.87,44405.0,132.0191,132.0485,131.3152,131.8529,44405.0
2024-02-02 10:10:00,134.81,135.01,134.51,134.89,39922.0,131.7943,131.9898,131.501,131.8725,39922.0
2024-02-02 10:20:00,134.86,135.17,134.77,134.84,23940.0,131.8432,132.1462,131.7552,131.8236,23940.0
2024-02-02 10:30:00,134.88,135.02,134.67,134.8,23035.0,131.8627,131.9996,131.6574,131.7845,23035.0
2024-02-02 10:40:00,134.96,135.45,134.96,135.2,21917.0,131.9409,132.42,131.9409,132.1756,21917.0
2024-02-02 10:50:00,135.17,135.21,134.82,135.16,28757.0,132.1462,132.1853,131.8041,132.1365,28757.0
2024-02-02 11:00:00,135.27,135.29,135.01,135.13,17594.0,132.244,132.2635,131.9898,132.1071,17594.0
2024-02-02 11:10:00,135.14,135.4,135.04,135.39,15782.0,132.1169,132.3711,132.0191,132.3613,15782.0
2024-02-02 11:20:00,135.32,135.59,135.03,135.59,12898.0,132.2929,132.5568,132.0094,132.5568,12898.0
2024-02-02 11:30:00,135.62,135.69,135.47,135.68,15833.0,132.5862,132.6546,132.4395,132.6448,15833.0
2024-02-02 11:40:00,135.72,135.9,135.64,135.87,15814.0,132.6839,132.8599,132.6057,132.8306,15814.0
2024-02-02 11:50:00,135.87,135.97,135.58,135.69,17164.0,132.8306,132.9283,132.5471,132.6546,17164.0
2024-02-02 12:00:00,135.71,135.88,135.67,135.75,14374.0,132.6741,132.8403,132.635,132.7133,14374.0
2024-02-02 12:10:00,135.7,135.9,135.58,135.7,15119.0,132.6644,132.8599,132.5471,132.6644,15119.0
2024-02-02 12:20:00,135.67,136.12,135.67,136.09,24826.0,132.635,133.075,132.635,133.0456,24826.0
2024-02-02 12:30:00,136.07,136.67,136.04,136.61,51126.0,133.0261,133.6127,132.9968,133.554,51126.0
2024-02-02 12:40:00,136.62,136.62,135.59,136.06,24981.0,133.5638,133.5638,132.5568,133.0163,24981.0
2024-02-02 12:50:00,136.01,136.44,135.81,136.44,11430.0,132.9674,133.3878,132.7719,133.3878,11430.0
2024-02-02 13:00:00,136.45,136.57,136.33,136.44,18359.0,133.3976,133.5149,133.2803,133.3878,18359.0
2024-02-02 13:10:00,136.47,137.04,136.38,136.99,43932.0,133.4171,133.9744,133.3292,133.9255,43932.0
2024-02-02 13:20:00,137.0,137.07,136.43,136.51,27368.0,133.9353,134.0037,133.378,133.4563,27368.0
2024-02-02 13:30:00,136.52,136.84,136.39,136.75,34545.0,133.466,133.7789,133.3389,133.6909,34545.0
2024-02-02 13:40:00,136.73,137.11,136.73,136.93,42570.0,133.6713,134.0428,133.6713,133.8669,42570.0
2024-02-02 13:50:00,137.0,137.25,136.88,136.92,63740.0,133.9353,134.1797,133.818,133.8571,63740.0
2024-02-02 14:00:00,136.93,137.17,136.86,136.93,19054.0,133.8669,134.1015,133.7984,133.8669,19054.0
2024-02-02 14:10:00,136.94,137.14,136.86,136.89,21247.0,133.8766,134.0722,133.7984,133.8278,21247.0
2024-02-02 14:20:00,136.91,136.92,136.69,136.76,15236.0,133.8473,133.8571,133.6322,133.7007,15236.0
2024-02-02 14:30:00,136.76,137.01,136.71,136.87,14074.0,133.7007,133.9451,133.6518,133.8082,14074.0
2024-02-02 14:40:00,136.88,136.97,136.71,136.72,11881.0,133.818,133.906,133.6518,133.6616,11881.0
2024-02-02 14:50:00,136.72,137.01,136.63,136.99,21834.0,133.6616,133.9451,133.5736,133.9255,21834.0
2024-02-02 15:00:00,136.94,136.99,136.61,136.88,28015.0,133.8766,133.9255,133.554,133.818,28015.0
2024-02-02 15:10:00,136.87,137.22,136.83,137.18,27850.0,133.8082,134.1504,133.7691,134.1113,27850.0
2024-02-02 15:20:00,137.18,137.19,136.84,137.1,22941.0,134.1113,134.121,133.7789,134.0331,22941.0
2024-02-02 15:30:00,137.09,137.12,136.67,136.82,33920.0,134.0233,134.0526,133.6127,133.7593,33920.0
2024-02-02 15:40:00,136.79,136.9,136.48,136.62,37970.0,133.73,133.8375,133.4269,133.5638,37970.0
2024-02-02 15:50:00,136.62,137.06,136.47,136.49,137792.0,133.5638,133.994,133.4171,133.4367,137792.0
2024-02-05 09:30:00,135.02,135.2,134.62,134.84,59731.0,131.9996,132.1756,131.6085,131.8236,59731.0
2024-02-05 09:40:00,134.59,135.34,134.41,135.34,20188.0,131.5792,132.3124,131.4032,132.3124,20188.0
2024-02-05 09:50:00,135.34,135.36,134.87,135.34,31694.0,132.3124,132.332,131.8529,132.3124,31694.0
2024-02-05 10:00:00,135.24,135.37,134.46,134.68,20541.0,132.2147,132.3418,131.4521,131.6672,20541.0
2024-02-05 10:10:00,134.86,134.86,133.9,134.22,13761.0,131.8432,131.8432,130.9046,131.2175,13761.0
2024-02-05 10:20:00,134.09,134.65,134.05,134.5,16981.0,131.0904,131.6379,131.0513,131.4912,16981.0
2024-02-05 10:30:00,134.52,134.74,134.41,134.56,10707.0,131.5108,131.7258,131.4032,131.5499,10707.0
2024-02-05 10:40:00,134.47,134.5,134.1,134.47,18516.0,131.4619,131.4912,131.1002,131.4619,18516.0
2024-02-05 10:50:00,134.44,134.6,134.28,134.5,10099.0,131.4326,131.589,131.2761,131.4912,10099.0
2024-02-05 11:00:00,134.54,134.65,134.39,134.58,9206.0,131.5303,131.6379,131.3837,131.5694,9206.0
2024-02-05 11:10:00,134.62,134.73,134.51,134.66,14147.0,131.6085,131.7161,131.501,131.6476,14147.0
2024-02-05 11:20:00,134.63,134.68,134.47,134.59,13176.0,131.6183,131.6672,131.4619,131.5792,13176.0
2024-02-05 11:30:00,134.61,134.67,134.5,134.62,10442.0,131.5988,131.6574,131.4912,131.6085,10442.0
2024-02-05 11:40:00,134.6,134.68,134.5,134.57,8743.0,131.589,131.6672,131.4912,131.5597,8743.0
2024-02-05 11:50:00,134.54,134.61,134.47,134.54,21039.0,131.5303,131.5988,131.4619,131.5303,21039.0
2024-02-05 12:00:00,134.54,134.65,134.5,134.65,7807.0,131.5303,131.6379,131.4912,131.6379,7807.0
2024-02-05 12:10:00,134.65,134.79,134.63,134.72,41769.0,131.6379,131.7747,131.6183,131.7063,41769.0
2024-02-05 12:20:00,134.72,134.95,134.57,134.95,9921.0,131.7063,131.9312,131.5597,131.9312,9921.0
2024-02-05 12:30:00,135.08,135.11,134.93,135.06,7421.0,132.0582,132.0876,131.9116,132.0387,7421.0
2024-02-05 12:40:00,135.05,135.18,134.97,134.99,10221.0,132.0289,132.156,131.9507,131.9703,10221.0
2024-02-05 12:50:00,135.01,135.11,134.84,135.01,20427.0,131.9898,132.0876,131.8236,131.9898,20427.0
2024-02-05 13:00:00,135.02,135.03,134.83,135.01,37337.0,131.9996,132.0094,131.8138,131.9898,37337.0
2024-02-05 13:10:00,135.04,135.12,134.98,135.03,7413.0,132.0191,132.0973,131.9605,132.0094,7413.0
2024-02-05 13:20:00,135.12,135.12,134.78,134.8,38318.0,132.0973,132.0973,131.765,131.7845,38318.0
2024-02-05 13:30:00,134.83,134.92,134.79,134.91,10098.0,131.8138,131.9018,131.7747,131.892,10098.0
2024-02-05 13:40:00,134.91,135.26,134.89,135.17,12359.0,131.892,132.2342,131.8725,132.1462,12359.0
2024-02-05 13:50:00,135.15,135.15,135.02,135.15,13388.0,132.1267,132.1267,131.9996,132.1267,13388.0
2024-02-05 14:00:00,135.14,135.21,135.02,135.16,16076.0,132.1169,132.1853,131.9996,132.1365,16076.0
2024-02-05 14:10:00,135.16,135.23,135.06,135.18,13609.0,132.1365,132.2049,132.0387,132.156,13609.0
2024-02-05 14:20:00,135.19,135.31,135.1,135.25,14519.0,132.1658,132.2831,132.0778,132.2244,14519.0
2024-02-05 14:30:00,135.31,135.46,135.14,135.28,23199.0,132.2831,132.4297,132.1169,132.2538,23199.0
2024-02-05 14:40:00,135.29,135.5,135.27,135.43,17395.0,132.2635,132.4688,132.244,132.4004,17395.0
2024-02-05 14:50:00,135.44,135.58,135.26,135.56,21641.0,132.4102,132.5471,132.2342,132.5275,21641.0
2024-02-05 15:00:00,135.59,135.65,135.39,135.43,22416.0,132.5568,132.6155,132.3613,132.4004,22416.0
2024-02-05 15:10:00,135.43,135.56,135.34,135.42,18555.0,132.4004,132.5275,132.3124,132.3906,18555.0
2024-02-05 15:20:00,135.4,135.63,135.35,135.58,20152.0,132.3711,132.5959,132.3222,132.5471,20152.0
2024-02-05 15:30:00,135.61,135.73,135.37,135.37,24145.0,132.5764,132.6937,132.3418,132.3418,24145.0
2024-02-05 15:40:00,135.36,135.39,135.12,135.16,32024.0,132.332,132.3613,132.0973,132.1365,32024.0
2024-02-05 15:50:00,135.15,135.53,135.11,135.24,164967.0,132.1267,132.4982,132.0876,132.2147,164967.0
2024-02-06 09:30:00,134.78,135.45,134.46,135.42,27843.0,131.765,132.42,131.4521,132.3906,27843.0
2024-02-06 09:40:00,135.27,135.43,134.84,135.03,4851.0,132.244,132.4004,131.8236,132.0094,4851.0
2024-02-06 09:50:00,134.91,134.97,134.38,134.46,11720.0,131.892,131.9507,131.3739,131.4521,11720.0
2024-02-06 10:00:00,134.5,134.5,133.58,133.94,21614.0,131.4912,131.4912,130.5918,130.9437,21614.0
2024-02-06 10:10:00,133.9,133.9,133.21,133.69,15697.0,130.9046,130.9046,130.2301,130.6993,15697.0
2024-02-06 10:20:00,133.71,134.11,133.46,134.02,35190.0,130.7189,131.1099,130.4745,131.022,35190.0
2024-02-06 10:30:00,134.0,134.25,133.9,134.09,19483.0,131.0024,131.2468,130.9046,131.0904,19483.0
2024-02-06 10:40:00,134.15,134.18,133.82,133.83,24629.0,131.149,131.1784,130.8264,130.8362,24629.0
2024-02-06 10:50:00,133.8,134.14,133.73,133.81,19849.0,130.8069,131.1393,130.7384,130.8167,19849.0
2024-02-06 11:00:00,133.77,133.96,133.73,133.75,25511.0,130.7775,130.9633,130.7384,130.758,25511.0
2024-02-06 11:10:00,133.77,134.18,133.67,134.14,36432.0,130.7775,131.1784,130.6798,131.1393,36432.0
2024-02-06 11:20:00,134.15,134.37,134.12,134.12,22897.0,131.149,131.3641,131.1197,131.1197,22897.0
2024-02-06 11:30:00,134.13,134.2,133.93,134.05,14616.0,131.1295,131.1979,130.934,131.0513,14616.0
2024-02-06 11:40:00,134.06,134.07,133.62,133.67,36503.0,131.0611,131.0708,130.6309,130.6798,36503.0
2024-02-06 11:50:00,133.72,133.77,133.57,133.67,20224.0,130.7287,130.7775,130.582,130.6798,20224.0
2024-02-06 12:00:00,133.66,133.73,133.5,133.56,15649.0,130.67,130.7384,130.5136,130.5722,15649.0
2024-02-06 12:10:00,133.56,133.58,133.15,133.23,20449.0,130.5722,130.5918,130.1714,130.2496,20449.0
2024-02-06 12:20:00,133.22,133.5,133.14,133.46,16143.0,130.2399,130.5136,130.1616,130.4745,16143.0
2024-02-06 12:30:00,133.49,133.49,133.31,133.4,20168.0,130.5038,130.5038,130.3278,130.4158,20168.0
2024-02-06 12:40:00,133.43,133.69,133.41,133.52,24026.0,130.4452,130.6993,130.4256,130.5331,24026.0
2024-02-06 12:50:00,133.52,133.6,133.4,133.47,11895.0,130.5331,130.6114,130.4158,130.4843,11895.0
2024-02-06 13:00:00,133.48,133.48,133.24,133.25,12898.0,130.494,130.494,130.2594,130.2692,12898.0
2024-02-06 13:10:00,133.23,133.32,133.03,133.26,8563.0,130.2496,130.3376,130.0541,130.279,8563.0
2024-02-06 13:20:00,133.24,133.46,133.18,133.42,15782.0,130.2594,130.4745,130.2007,130.4354,15782.0
2024-02-06 13:30:00,133.44,133.65,133.42,133.63,16356.0,130.4549,130.6602,130.4354,130.6407,16356.0
2024-02-06 13:40:00,133.62,134.0,133.58,133.92,32101.0,130.6309,131.0024,130.5918,130.9242,32101.0
2024-02-06 13:50:00,133.92,134.18,133.92,134.08,13372.0,130.9242,131.1784,130.9242,131.0806,13372.0
2024-02-06 14:00:00,134.08,134.1,133.84,133.92,20814.0,131.0806,131.1002,130.846,130.9242,20814.0
2024-02-06 14:10:00,133.88,133.94,133.8,133.93,14149.0,130.8851,130.9437,130.8069,130.934,14149.0
2024-02-06 14:20:00,133.91,134.32,133.9,134.11,24104.0,130.9144,131.3152,130.9046,131.1099,24104.0
2024-02-06 14:30:00,134.09,134.1,133.72,133.95,30150.0,131.0904,131.1002,130.7287,130.9535,30150.0
2024-02-06 14:40:00,133.96,134.13,133.96,134.12,9358.0,130.9633,131.1295,130.9633,131.1197,9358.0
2024-02-06 14:50:00,134.15,134.26,134.0,134.18,16608.0,131.149,131.2566,131.0024,131.1784,16608.0
2024-02-06 15:00:00,134.21,134.37,134.15,134.28,18020.0,131.2077,131.3641,131.149,131.2761,18020.0
2024-02-06 15:10:00,134.32,134.38,134.07,134.14,16457.0,131.3152,131.3739,131.0708,131.1393,16457.0
2024-02-06 15:20:00,134.14,134.14,133.95,134.0,17098.0,131.1393,131.1393,130.9535,131.0024,17098.0
2024-02-06 15:30:00,134.0,134.03,133.83,133.93,19423.0,131.0024,131.0317,130.8362,130.934,19423.0
2024-02-06 15:40:00,133.94,134.13,133.94,134.09,22641.0,130.9437,131.1295,130.9437,131.0904,22641.0
2024-02-06 15:50:00,134.19,134.46,134.09,134.34,107373.0,131.1882,131.4521,131.0904,131.3348,107373.0
2024-02-07 09:30:00,134.85,135.13,133.96,134.0,19737.0,131.8334,132.1071,130.9633,131.0024,19737.0
2024-02-07 09:40:00,133.96,133.96,132.49,132.61,15958.0,130.9633,130.9633,129.5262,129.6435,15958.0
2024-02-07 09:50:00,132.66,132.77,132.31,132.59,13520.0,129.6924,129.7999,129.3502,129.6239,13520.0
2024-02-07 10:00:00,132.57,132.81,132.41,132.45,17358.0,129.6044,129.839,129.448,129.4871,17358.0
2024-02-07 10:10:00,132.49,133.29,132.4,132.93,57531.0,129.5262,130.3083,129.4382,129.9563,57531.0
2024-02-07 10:20:00,132.84,133.35,132.72,133.35,36414.0,129.8684,130.3669,129.751,130.3669,36414.0
2024-02-07 10:30:00,133.41,133.71,133.31,133.34,23210.0,130.4256,130.7189,130.3278,130.3572,23210.0
2024-02-07 10:40:00,133.33,133.78,133.31,133.75,19744.0,130.3474,130.7873,130.3278,130.758,19744.0
2024-02-07 10:50:00,133.78,133.78,133.38,133.5,14886.0,130.7873,130.7873,130.3963,130.5136,14886.0
2024-02-07 11:00:00,133.5,133.99,133.38,133.83,19126.0,130.5136,130.9926,130.3963,130.8362,19126.0
2024-02-07 11:10:00,133.88,133.93,133.7,133.76,14724.0,130.8851,130.934,130.7091,130.7678,14724.0
2024-02-07 11:20:00,133.74,133.98,133.59,133.88,12865.0,130.7482,130.9829,130.6016,130.8851,12865.0
2024-02-07 11:30:00,133.91,133.93,133.71,133.77,5586.0,130.9144,130.934,130.7189,130.7775,5586.0
2024-02-07 11:40:00,133.8,133.85,133.67,133.74,10419.0,130.8069,130.8558,130.6798,130.7482,10419.0
2024-02-07 11:50:00,133.71,133.99,133.68,133.87,9262.0,130.7189,130.9926,130.6896,130.8753,9262.0
2024-02-07 12:00:00,133.84,134.01,133.76,134.01,5766.0,130.846,131.0122,130.7678,131.0122,5766.0
2024-02-07 12:10:00,134.0,134.0,133.77,133.85,7298.0,131.0024,131.0024,130.7775,130.8558,7298.0
2024-02-07 12:20:00,133.87,133.93,133.71,133.93,9873.0,130.8753,130.934,130.7189,130.934,9873.0
2024-02-07 12:30:00,133.91,133.95,133.8,133.9,7902.0,130.9144,130.9535,130.8069,130.9046,7902.0
2024-02-07 12:40:00,133.86,133.87,133.65,133.68,4892.0,130.8655,130.8753,130.6602,130.6896,4892.0
2024-02-07 12:50:00,133.82,134.07,133.76,134.03,7708.0,130.8264,131.0708,130.7678,131.0317,7708.0
2024-02-07 13:00:00,134.02,134.28,133.95,134.16,11409.0,131.022,131.2761,130.9535,131.1588,11409.0
2024-02-07 13:10:00,134.22,134.29,134.18,134.29,9218.0,131.2175,131.2859,131.1784,131.2859,9218.0
2024-02-07 13:20:00,134.26,134.48,134.23,134.48,7458.0,131.2566,131.4717,131.2273,131.4717,7458.0
2024-02-07 13:30:00,134.5,134.54,134.2,134.25,8473.0,131.4912,131.5303,131.1979,131.2468,8473.0
2024-02-07 13:40:00,134.23,134.23,134.07,134.23,9055.0,131.2273,131.2273,131.0708,131.2273,9055.0
2024-02-07 13:50:00,134.25,134.29,134.12,134.22,6438.0,131.2468,131.2859,131.1197,131.2175,6438.0
2024-02-07 14:00:00,134.24,134.36,134.18,134.29,9647.0,131.237,131.3543,131.1784,131.2859,9647.0
2024-02-07 14:10:00,134.3,134.33,134.15,134.17,8365.0,131.2957,131.325,131.149,131.1686,8365.0
2024-02-07 14:20:00,134.15,134.28,134.11,134.24,11849.0,131.149,131.2761,131.1099,131.237,11849.0
2024-02-07 14:30:00,134.26,134.37,134.21,134.3,10660.0,131.2566,131.3641,131.2077,131.2957,10660.0
2024-02-07 14:40:00,134.31,134.39,134.25,134.32,11543.0,131.3055,131.3837,131.2468,131.3152,11543.0
2024-02-07 14:50:00,134.29,134.35,134.24,134.27,22157.0,131.2859,131.3446,131.237,131.2664,22157.0
2024-02-07 15:00:00,134.27,134.45,134.24,134.4,13577.0,131.2664,131.4423,131.237,131.3935,13577.0
2024-02-07 15:10:00,134.42,134.44,134.07,134.12,30860.0,131.413,131.4326,131.0708,131.1197,30860.0
2024-02-07 15:20:00,134.13,134.3,134.05,134.06,22762.0,131.1295,131.2957,131.0513,131.0611,22762.0
2024-02-07 15:30:00,134.07,134.38,134.04,134.31,34680.0,131.0708,131.3739,131.0415,131.3055,34680.0
2024-02-07 15:40:00,134.29,134.3,134.02,134.06,35010.0,131.2859,131.2957,131.022,131.0611,35010.0
2024-02-07 15:50:00,134.04,134.1,133.82,133.97,109364.0,131.0415,131.1002,130.8264,130.9731,109364.0
2024-02-08 09:30:00,133.89,134.78,133.32,133.38,28438.0,130.8949,131.765,130.3376,130.3963,28438.0
2024-02-08 09:40:00,133.38,133.44,132.58,132.59,20033.0,130.3963,130.4549,129.6142,129.6239,20033.0
2024-02-08 09:50:00,132.55,133.23,132.5,133.2,25462.0,129.5848,130.2496,129.536,130.2203,25462.0
2024-02-08 10:00:00,133.24,133.65,133.07,133.38,36693.0,130.2594,130.6602,130.0932,130.3963,36693.0
2024-02-08 10:10:00,133.32,133.62,133.23,133.39,37274.0,130.3376,130.6309,130.2496,130.406,37274.0
2024-02-08 10:20:00,133.46,133.65,133.26,133.65,20376.0,130.4745,130.6602,130.279,130.6602,20376.0
2024-02-08 10:30:00,133.67,134.08,133.65,133.76,26197.0,130.6798,131.0806,130.6602,130.7678,26197.0
2024-02-08 10:40:00,133.73,133.78,133.45,133.64,11762.0,130.7384,130.7873,130.4647,130.6505,11762.0
2024-02-08 10:50:00,133.72,133.84,133.66,133.76,8424.0,130.7287,130.846,130.67,130.7678,8424.0
2024-02-08 11:00:00,133.84,133.85,133.59,133.62,19577.0,130.846,130.8558,130.6016,130.6309,19577.0
2024-02-08 11:10:00,133.64,133.7,133.42,133.56,16197.0,130.6505,130.7091,130.4354,130.5722,16197.0
2024-02-08 11:20:00,133.55,133.74,133.35,133.43,19478.0,130.5625,130.7482,130.3669,130.4452,19478.0
2024-02-08 11:30:00,133.44,133.74,133.38,133.71,28166.0,130.4549,130.7482,130.3963,130.7189,28166.0
2024-02-08 11:40:00,133.71,133.88,133.68,133.84,12171.0,130.7189,130.8851,130.6896,130.846,12171.0
2024-02-08 11:50:00,133.85,133.96,133.81,133.96,11563.0,130.8558,130.9633,130.8167,130.9633,11563.0
2024-02-08 12:00:00,134.0,134.02,133.89,134.0,8271.0,131.0024,131.022,130.8949,131.0024,8271.0
2024-02-08 12:10:00,134.04,134.37,134.03,134.37,19026.0,131.0415,131.3641,131.0317,131.3641,19026.0
2024-02-08 12:20:00,134.38,134.39,134.11,134.11,13213.0,131.3739,131.3837,131.1099,131.1099,13213.0
2024-02-08 12:30:00,134.13,134.16,133.96,133.99,13265.0,131.1295,131.1588,130.9633,130.9926,13265.0
2024-02-08 12:40:00,134.06,134.06,133.9,133.91,6223.0,131.0611,131.0611,130.9046,130.9144,6223.0
2024-02-08 12:50:00,133.93,134.13,133.91,134.07,14105.0,130.934,131.1295,130.9144,131.0708,14105.0
2024-02-08 13:00:00,134.07,134.34,133.87,133.97,20719.0,131.0708,131.3348,130.8753,130.9731,20719.0
2024-02-08 13:10:00,134.05,134.08,133.98,134.02,7007.0,131.0513,131.0806,130.9829,131.022,7007.0
2024-02-08 13:20:00,134.01,134.05,133.85,133.9,14385.0,131.0122,131.0513,130.8558,130.9046,14385.0
2024-02-08 13:30:00,133.91,134.63,133.91,134.62,13015.0,130.9144,131.6183,130.9144,131.6085,13015.0
2024-02-08 13:40:00,134.61,135.1,134.51,135.07,27903.0,131.5988,132.0778,131.501,132.0485,27903.0
2024-02-08 13:50:00,135.09,135.18,135.02,135.18,20993.0,132.068,132.156,131.9996,132.156,20993.0
2024-02-08 14:00:00,135.2,135.3,135.03,135.14,23481.0,132.1756,132.2733,132.0094,132.1169,23481.0
2024-02-08 14:10:00,135.15,135.45,135.15,135.23,15699.0,132.1267,132.42,132.1267,132.2049,15699.0
2024-02-08 14:20:00,135.19,135.53,135.14,135.44,12381.0,132.1658,132.4982,132.1169,132.4102,12381.0
2024-02-08 14:30:00,135.45,135.46,135.06,135.15,20388.0,132.42,132.4297,132.0387,132.1267,20388.0
2024-02-08 14:40:00,135.12,135.21,135.03,135.08,14324.0,132.0973,132.1853,132.0094,132.0582,14324.0
2024-02-08 14:50:00,135.14,135.18,134.98,135.09,19956.0,132.1169,132.156,131.9605,132.068,19956.0
2024-02-08 15:00:00,135.11,135.17,134.92,134.96,11421.0,132.0876,132.1462,131.9018,131.9409,11421.0
2024-02-08 15:10:00,134.96,135.15,134.96,135.04,16943.0,131.9409,132.1267,131.9409,132.0191,16943.0
2024-02-08 15:20:00,135.03,135.11,134.99,135.1,23490.0,132.0094,132.0876,131.9703,132.0778,23490.0
2024-02-08 15:30:00,135.1,135.27,135.1,135.15,27945.0,132.0778,132.244,132.0778,132.1267,27945.0
2024-02-08 15:40:00,135.15,135.41,135.14,135.2,32839.0,132.1267,132.3809,132.1169,132.1756,32839.0
2024-02-08 15:50:00,135.2,135.5,135.14,135.38,123368.0,132.1756,132.4688,132.1169,132.3515,123368.0
2024-02-09 09:30:00,135.11,135.5,134.71,135.24,24630.0,132.6739,133.0569,132.2811,132.8015,24630.0
2024-02-09 09:40:00,135.21,135.42,134.7,134.8,14492.0,132.7721,132.9783,132.2713,132.3695,14492.0
2024-02-09 09:50:00,134.83,134.88,133.94,134.29,16177.0,132.3989,132.448,131.525,131.8687,16177.0
2024-02-09 10:00:00,134.27,134.43,134.06,134.26,10035.0,131.849,132.0062,131.6428,131.8392,10035.0
2024-02-09 10:10:00,134.12,134.16,133.63,133.69,8102.0,131.7017,131.741,131.2206,131.2795,8102.0
2024-02-09 10:20:00,133.68,133.68,133.35,133.57,10871.0,131.2697,131.2697,130.9456,131.1617,10871.0
2024-02-09 10:30:00,133.5,133.77,133.5,133.69,24707.0,131.0929,131.3581,131.0929,131.2795,24707.0
2024-02-09 10:40:00,133.67,134.28,133.63,134.28,30899.0,131.2599,131.8589,131.2206,131.8589,30899.0
2024-02-09 10:50:00,134.27,134.27,133.97,134.27,33573.0,131.849,131.849,131.5544,131.849,33573.0
2024-02-09 11:00:00,134.3,134.33,134.16,134.22,11841.0,131.8785,131.908,131.741,131.7999,11841.0
2024-02-09 11:10:00,134.26,134.35,134.02,134.14,9590.0,131.8392,131.9276,131.6035,131.7214,9590.0
2024-02-09 11:20:00,134.12,134.21,134.0,134.08,11357.0,131.7017,131.7901,131.5839,131.6625,11357.0
2024-02-09 11:30:00,134.1,134.1,133.78,133.87,9211.0,131.6821,131.6821,131.3679,131.4562,9211.0
2024-02-09 11:40:00,133.87,134.08,133.84,134.08,5294.0,131.4562,131.6625,131.4268,131.6625,5294.0
2024-02-09 11:50:00,134.04,134.14,133.93,134.06,12757.0,131.6232,131.7214,131.5152,131.6428,12757.0
2024-02-09 12:00:00,134.1,134.25,134.01,134.24,11842.0,131.6821,131.8294,131.5937,131.8196,11842.0
2024-02-09 12:10:00,134.23,134.46,134.15,134.45,6957.0,131.8098,132.0356,131.7312,132.0258,6957.0
2024-02-09 12:20:00,134.45,134.68,134.4,134.68,12942.0,132.0258,132.2516,131.9767,132.2516,12942.0
2024-02-09 12:30:00,134.67,134.69,134.41,134.54,19274.0,132.2418,132.2615,131.9865,132.1142,19274.0
2024-02-09 12:40:00,134.59,134.83,134.57,134.83,12629.0,132.1633,132.3989,132.1436,132.3989,12629.0
2024-02-09 12:50:00,134.83,135.04,134.79,134.97,9528.0,132.3989,132.6052,132.3597,132.5364,9528.0
2024-02-09 13:00:00,135.0,135.08,134.81,134.84,16132.0,132.5659,132.6444,132.3793,132.4088,16132.0
2024-02-09 13:10:00,134.87,135.0,134.85,134.99,10329.0,132.4382,132.5659,132.4186,132.5561,10329.0
2024-02-09 13:20:00,135.02,135.28,135.02,135.24,11451.0,132.5855,132.8408,132.5855,132.8015,11451.0
2024-02-09 13:30:00,135.28,135.29,135.0,135.13,16689.0,132.8408,132.8506,132.5659,132.6935,16689.0
2024-02-09 13:40:00,135.13,135.29,135.06,135.19,12858.0,132.6935,132.8506,132.6248,132.7524,12858.0
2024-02-09 13:50:00,135.15,135.18,135.06,135.12,7961.0,132.7132,132.7426,132.6248,132.6837,7961.0
2024-02-09 14:00:00,135.06,135.21,134.93,134.98,9153.0,132.6248,132.7721,132.4971,132.5462,9153.0
2024-02-09 14:10:00,134.96,135.14,134.95,135.12,11018.0,132.5266,132.7033,132.5168,132.6837,11018.0
2024-02-09 14:20:00,135.12,135.13,135.0,135.03,35235.0,132.6837,132.6935,132.5659,132.5953,35235.0
2024-02-09 14:30:00,135.03,135.14,134.98,135.12,11549.0,132.5953,132.7033,132.5462,132.6837,11549.0
2024-02-09 14:40:00,135.1,135.29,135.1,135.14,13336.0,132.6641,132.8506,132.6641,132.7033,13336.0
2024-02-09 14:50:00,135.06,135.07,134.83,134.84,11830.0,132.6248,132.6346,132.3989,132.4088,11830.0
2024-02-09 15:00:00,134.85,134.91,134.72,134.9,11924.0,132.4186,132.4775,132.2909,132.4677,11924.0
2024-02-09 15:10:00,134.96,135.13,134.85,135.08,18897.0,132.5266,132.6935,132.4186,132.6444,18897.0
2024-02-09 15:20:00,135.09,135.31,135.03,135.27,40358.0,132.6543,132.8703,132.5953,132.831,40358.0
2024-02-09 15:30:00,135.27,135.33,135.13,135.13,36573.0,132.831,132.8899,132.6935,132.6935,36573.0
2024-02-09 15:40:00,135.09,135.15,134.96,135.0,35959.0,132.6543,132.7132,132.5266,132.5659,35959.0
2024-02-09 15:50:00,135.0,135.3,135.0,135.17,98048.0,132.5659,132.8605,132.5659,132.7328,98048.0
2024-02-12 09:30:00,135.6,136.49,134.81,135.49,41878.0,133.1551,134.029,132.3793,133.047,41878.0
2024-02-12 09:40:00,135.49,136.24,135.49,136.22,40104.0,133.047,133.7835,133.047,133.7639,40104.0
2024-02-12 09:50:00,136.22,136.69,136.22,136.5,27565.0,133.7639,134.2254,133.7639,134.0388,27565.0
2024-02-12 10:00:00,136.6,136.63,136.19,136.61,15229.0,134.137,134.1665,133.7344,134.1468,15229.0
2024-02-12 10:10:00,136.66,136.66,136.11,136.42,12567.0,134.1959,134.1959,133.6559,133.9603,12567.0
2024-02-12 10:20:00,136.39,136.53,136.34,136.47,12602.0,133.9308,134.0683,133.8817,134.0094,12602.0
2024-02-12 10:30:00,136.53,136.9,136.53,136.83,10454.0,134.0683,134.4316,134.0683,134.3629,10454.0
2024-02-12 10:40:00,136.83,136.86,136.67,136.79,20358.0,134.3629,134.3923,134.2058,134.3236,20358.0
2024-02-12 10:50:00,136.8,137.0,136.56,136.61,22325.0,134.3334,134.5298,134.0977,134.1468,22325.0
2024-02-12 11:00:00,136.53,136.78,136.53,136.74,6665.0,134.0683,134.3138,134.0683,134.2745,6665.0
2024-02-12 11:10:00,136.8,136.87,136.6,136.81,12255.0,134.3334,134.4022,134.137,134.3432,12255.0
2024-02-12 11:20:00,136.89,137.13,136.82,137.08,15972.0,134.4218,134.6575,134.3531,134.6084,15972.0
2024-02-12 11:30:00,137.09,137.37,137.06,137.21,7195.0,134.6182,134.8931,134.5887,134.736,7195.0
2024-02-12 11:40:00,137.21,137.36,137.19,137.34,10905.0,134.736,134.8833,134.7164,134.8637,10905.0
2024-02-12 11:50:00,137.35,137.64,137.34,137.58,13325.0,134.8735,135.1583,134.8637,135.0994,13325.0
2024-02-12 12:00:00,137.54,137.73,137.52,137.52,15431.0,135.0601,135.2466,135.0404,135.0404,15431.0
2024-02-12 12:10:00,137.57,137.62,137.28,137.38,12099.0,135.0895,135.1386,134.8048,134.903,12099.0
2024-02-12 12:20:00,137.43,137.46,137.29,137.44,10714.0,134.9521,134.9815,134.8146,134.9619,10714.0
2024-02-12 12:30:00,137.44,137.5,137.33,137.5,7170.0,134.9619,135.0208,134.8539,135.0208,7170.0
2024-02-12 12:40:00,137.47,137.61,137.43,137.58,9460.0,134.9913,135.1288,134.9521,135.0994,9460.0
2024-02-12 12:50:00,137.55,137.62,137.43,137.5,9105.0,135.0699,135.1386,134.9521,135.0208,9105.0
2024-02-12 13:00:00,137.51,137.67,137.43,137.67,5752.0,135.0306,135.1877,134.9521,135.1877,5752.0
2024-02-12 13:10:00,137.69,137.8,137.66,137.77,7894.0,135.2074,135.3154,135.1779,135.2859,7894.0
2024-02-12 13:20:00,137.79,137.79,137.46,137.62,9330.0,135.3056,135.3056,134.9815,135.1386,9330.0
2024-02-12 13:30:00,137.67,137.85,137.61,137.61,7239.0,135.1877,135.3645,135.1288,135.1288,7239.0
2024-02-12 13:40:00,137.64,137.89,137.55,137.88,35580.0,135.1583,135.4038,135.0699,135.3939,35580.0
2024-02-12 13:50:00,137.87,137.95,137.8,137.89,6969.0,135.3841,135.4627,135.3154,135.4038,6969.0
2024-02-12 14:00:00,137.88,137.96,137.81,137.94,8951.0,135.3939,135.4725,135.3252,135.4529,8951.0
2024-02-12 14:10:00,137.94,138.03,137.26,137.26,19202.0,135.4529,135.5412,134.7851,134.7851,19202.0
2024-02-12 14:20:00,137.24,137.49,137.22,137.46,7536.0,134.7655,135.011,134.7458,134.9815,7536.0
2024-02-12 14:30:00,137.43,137.56,137.33,137.37,6235.0,134.9521,135.0797,134.8539,134.8931,6235.0
2024-02-12 14:40:00,137.37,137.55,137.3,137.3,9968.0,134.8931,135.0699,134.8244,134.8244,9968.0
2024-02-12 14:50:00,137.26,137.31,137.16,137.31,17550.0,134.7851,134.8342,134.6869,134.8342,17550.0
2024-02-12 15:00:00,137.31,137.48,137.24,137.26,19411.0,134.8342,135.0012,134.7655,134.7851,19411.0
2024-02-12 15:10:00,137.25,137.58,137.23,137.46,13368.0,134.7753,135.0994,134.7557,134.9815,13368.0
2024-02-12 15:20:00,137.48,137.56,137.34,137.5,19871.0,135.0012,135.0797,134.8637,135.0208,19871.0
2024-02-12 15:30:00,137.56,137.62,137.41,137.62,26682.0,135.0797,135.1386,134.9324,135.1386,26682.0
2024-02-12 15:40:00,137.6,137.76,137.55,137.64,34272.0,135.119,135.2761,135.0699,135.1583,34272.0
2024-02-12 15:50:00,137.64,137.73,137.4,137.49,157057.0,135.1583,135.2466,134.9226,135.011,157057.0
2024-02-13 09:30:00,135.14,135.14,133.47,133.49,49838.0,132.7033,132.7033,131.0635,131.0831,49838.0
2024-02-13 09:40:00,133.59,134.0,133.21,133.56,17749.0,131.1813,131.5839,130.8081,131.1518,17749.0
2024-02-13 09:50:00,133.65,133.65,132.6,132.73,45190.0,131.2402,131.2402,130.2091,130.3368,45190.0
2024-02-13 10:00:00,132.75,133.38,132.56,133.19,20218.0,130.3564,130.9751,130.1699,130.7885,20218.0
2024-02-13 10:10:00,133.13,133.16,132.78,133.01,28637.0,130.7296,130.759,130.3859,130.6118,28637.0
2024-02-13 10:20:00,133.01,133.63,132.77,133.41,28332.0,130.6118,131.2206,130.3761,131.0045,28332.0
2024-02-13 10:30:00,133.34,133.47,132.7,132.71,14923.0,130.9358,131.0635,130.3073,130.3172,14923.0
2024-02-13 10:40:00,132.67,132.88,132.45,132.65,20474.0,130.2779,130.4841,130.0619,130.2582,20474.0
2024-02-13 10:50:00,132.72,132.8,132.48,132.72,27270.0,130.327,130.4055,130.0913,130.327,27270.0
2024-02-13 11:00:00,132.73,132.82,132.54,132.69,13943.0,130.3368,130.4252,130.1502,130.2975,13943.0
2024-02-13 11:10:00,132.67,133.12,132.63,133.05,10027.0,130.2779,130.7198,130.2386,130.651,10027.0
2024-02-13 11:20:00,133.05,133.54,133.04,133.33,17741.0,130.651,131.1322,130.6412,130.926,17741.0
2024-02-13 11:30:00,133.37,133.64,133.28,133.49,10555.0,130.9653,131.2304,130.8769,131.0831,10555.0
2024-02-13 11:40:00,133.53,133.75,133.47,133.75,10094.0,131.1224,131.3384,131.0635,131.3384,10094.0
2024-02-13 11:50:00,133.75,133.75,133.4,133.43,15992.0,131.3384,131.3384,130.9947,131.0242,15992.0
2024-02-13 12:00:00,133.43,133.6,133.35,133.39,13440.0,131.0242,131.1911,130.9456,130.9849,13440.0
2024-02-13 12:10:00,133.35,133.56,133.25,133.47,7712.0,130.9456,131.1518,130.8474,131.0635,7712.0
2024-02-13 12:20:00,133.45,133.47,133.33,133.45,5929.0,131.0438,131.0635,130.926,131.0438,5929.0
2024-02-13 12:30:00,133.47,133.96,133.42,133.96,7627.0,131.0635,131.5446,131.0144,131.5446,7627.0
2024-02-13 12:40:00,133.99,133.99,133.85,133.93,9139.0,131.5741,131.5741,131.4366,131.5152,9139.0
2024-02-13 12:50:00,133.91,134.01,133.68,133.77,8310.0,131.4955,131.5937,131.2697,131.3581,8310.0
2024-02-13 13:00:00,133.73,133.77,133.5,133.74,17168.0,131.3188,131.3581,131.0929,131.3286,17168.0
2024-02-13 13:10:00,133.75,134.0,133.72,133.95,16669.0,131.3384,131.5839,131.309,131.5348,16669.0
2024-02-13 13:20:00,133.97,133.98,133.75,133.94,16118.0,131.5544,131.5643,131.3384,131.525,16118.0
2024-02-13 13:30:00,133.92,134.09,133.88,133.99,16108.0,131.5053,131.6723,131.4661,131.5741,16108.0
2024-02-13 13:40:00,134.0,134.12,133.97,134.07,15185.0,131.5839,131.7017,131.5544,131.6526,15185.0
2024-02-13 13:50:00,134.06,134.09,133.91,133.98,15654.0,131.6428,131.6723,131.4955,131.5643,15654.0
2024-02-13 14:00:00,133.95,133.95,133.21,133.22,9268.0,131.5348,131.5348,130.8081,130.818,9268.0
2024-02-13 14:10:00,133.25,133.25,133.01,133.07,19085.0,130.8474,130.8474,130.6118,130.6707,19085.0
2024-02-13 14:20:00,133.08,133.14,132.97,133.05,11051.0,130.6805,130.7394,130.5725,130.651,11051.0
2024-02-13 14:30:00,133.01,133.3,132.97,133.3,11324.0,130.6118,130.8965,130.5725,130.8965,11324.0
2024-02-13 14:40:00,133.29,133.31,132.74,132.77,10263.0,130.8867,130.9063,130.3466,130.3761,10263.0
2024-02-13 14:50:00,132.69,132.76,132.46,132.62,34568.0,130.2975,130.3663,130.0717,130.2288,34568.0
2024-02-13 15:00:00,132.65,132.71,132.44,132.5,16691.0,130.2582,130.3172,130.052,130.1109,16691.0
2024-02-13 15:10:00,132.51,132.64,132.39,132.45,46812.0,130.1208,130.2484,130.0029,130.0619,46812.0
2024-02-13 15:20:00,132.46,132.85,132.45,132.77,68057.0,130.0717,130.4546,130.0619,130.3761,68057.0
2024-02-13 15:30:00,132.76,133.12,132.75,133.09,42482.0,130.3663,130.7198,130.3564,130.6903,42482.0
2024-02-13 15:40:00,133.11,133.54,133.0,133.19,155145.0,130.71,131.1322,130.6019,130.7885,155145.0
2024-02-13 15:50:00,133.19,133.69,132.98,133.53,159429.0,130.7885,131.2795,130.5823,131.1224,159429.0
2024-02-14 09:30:00,134.95,135.18,134.06,134.49,23905.0,132.5168,132.7426,131.6428,132.0651,23905.0
2024-02-14 09:40:00,134.53,134.72,133.82,133.82,9519.0,132.1043,132.2909,131.4071,131.4071,9519.0
2024-02-14 09:50:00,133.95,134.52,133.9,134.51,13749.0,131.5348,132.0945,131.4857,132.0847,13749.0
2024-02-14 10:00:00,134.56,134.68,134.22,134.45,16296.0,132.1338,132.2516,131.7999,132.0258,16296.0
2024-02-14 10:10:00,134.5,134.66,134.37,134.66,15682.0,132.0749,132.232,131.9472,132.232,15682.0
2024-02-14 10:20:00,134.67,134.86,134.49,134.53,15953.0,132.2418,132.4284,132.0651,132.1043,15953.0
2024-02-14 10:30:00,134.62,134.75,134.44,134.54,9751.0,132.1927,132.3204,132.016,132.1142,9751.0
2024-02-14 10:40:00,134.56,134.56,134.04,134.12,10720.0,132.1338,132.1338,131.6232,131.7017,10720.0
2024-02-14 10:50:00,134.13,134.18,133.57,133.69,19392.0,131.7116,131.7607,131.1617,131.2795,19392.0
2024-02-14 11:00:00,133.62,133.67,133.32,133.52,23260.0,131.2108,131.2599,130.9162,131.1126,23260.0
2024-02-14 11:10:00,133.53,133.83,133.5,133.75,10336.0,131.1224,131.417,131.0929,131.3384,10336.0
2024-02-14 11:20:00,133.74,134.06,133.63,133.95,12241.0,131.3286,131.6428,131.2206,131.5348,12241.0
2024-02-14 11:30:00,134.03,134.18,133.95,133.99,5656.0,131.6134,131.7607,131.5348,131.5741,5656.0
2024-02-14 11:40:00,134.01,134.07,133.87,134.03,12991.0,131.5937,131.6526,131.4562,131.6134,12991.0
2024-02-14 11:50:00,134.04,134.06,133.69,133.69,9944.0,131.6232,131.6428,131.2795,131.2795,9944.0
2024-02-14 12:00:00,133.69,133.69,133.27,133.56,15587.0,131.2795,131.2795,130.8671,131.1518,15587.0
2024-02-14 12:10:00,133.6,133.89,133.55,133.84,10632.0,131.1911,131.4759,131.142,131.4268,10632.0
2024-02-14 12:20:00,133.86,134.0,133.81,133.97,11005.0,131.4464,131.5839,131.3973,131.5544,11005.0
2024-02-14 12:30:00,134.03,134.07,133.82,133.84,5199.0,131.6134,131.6526,131.4071,131.4268,5199.0
2024-02-14 12:40:00,133.85,134.01,133.83,134.01,5974.0,131.4366,131.5937,131.417,131.5937,5974.0
2024-02-14 12:50:00,134.0,134.05,133.95,134.05,4636.0,131.5839,131.633,131.5348,131.633,4636.0
2024-02-14 13:00:00,134.11,134.19,134.02,134.03,10502.0,131.6919,131.7705,131.6035,131.6134,10502.0
2024-02-14 13:10:00,133.92,134.0,133.76,133.94,6531.0,131.5053,131.5839,131.3482,131.525,6531.0
2024-02-14 13:20:00,133.99,134.07,133.85,134.02,6177.0,131.5741,131.6526,131.4366,131.6035,6177.0
2024-02-14 13:30:00,134.08,134.51,134.02,134.49,10998.0,131.6625,132.0847,131.6035,132.0651,10998.0
2024-02-14 13:40:00,134.53,134.53,134.33,134.41,8356.0,132.1043,132.1043,131.908,131.9865,8356.0
2024-02-14 13:50:00,134.46,134.48,134.26,134.34,5779.0,132.0356,132.0552,131.8392,131.9178,5779.0
2024-02-14 14:00:00,134.34,134.34,133.94,134.03,8598.0,131.9178,131.9178,131.525,131.6134,8598.0
2024-02-14 14:10:00,134.0,134.29,133.95,134.18,6649.0,131.5839,131.8687,131.5348,131.7607,6649.0
2024-02-14 14:20:00,134.21,134.62,134.2,134.6,8003.0,131.7901,132.1927,131.7803,132.1731,8003.0
2024-02-14 14:30:00,134.59,134.83,134.49,134.72,11557.0,132.1633,132.3989,132.0651,132.2909,11557.0
2024-02-14 14:40:00,134.66,134.84,134.62,134.7,8131.0,132.232,132.4088,132.1927,132.2713,8131.0
2024-02-14 14:50:00,134.69,134.87,134.63,134.81,12761.0,132.2615,132.4382,132.2025,132.3793,12761.0
2024-02-14 15:00:00,134.83,134.91,134.75,134.83,16246.0,132.3989,132.4775,132.3204,132.3989,16246.0
2024-02-14 15:10:00,134.84,135.0,134.74,134.93,16192.0,132.4088,132.5659,132.3106,132.4971,16192.0
2024-02-14 15:20:00,134.9,135.21,134.88,135.1,20936.0,132.4677,132.7721,132.448,132.6641,20936.0
2024-02-14 15:30:00,135.13,135.13,134.82,135.0,22789.0,132.6935,132.6935,132.3891,132.5659,22789.0
2024-02-14 15:40:00,134.99,135.06,134.81,134.97,45840.0,132.5561,132.6248,132.3793,132.5364,45840.0
2024-02-14 15:50:00,134.99,135.15,134.83,135.14,127143.0,132.5561,132.7132,132.3989,132.7033,127143.0
2024-02-15 09:30:00,135.77,136.63,135.37,136.63,21100.0,133.322,134.1665,132.9292,134.1665,21100.0
2024-02-15 09:40:00,136.69,137.11,136.59,136.93,10746.0,134.2254,134.6378,134.1272,134.4611,10746.0
2024-02-15 09:50:00,136.97,137.11,136.65,136.82,26294.0,134.5004,134.6378,134.1861,134.3531,26294.0
2024-02-15 10:00:00,136.84,137.21,136.75,136.81,23763.0,134.3727,134.736,134.2843,134.3432,23763.0
2024-02-15 10:10:00,136.82,137.01,136.52,136.86,26008.0,134.3531,134.5396,134.0585,134.3923,26008.0
2024-02-15 10:20:00,136.9,137.13,136.72,136.81,16856.0,134.4316,134.6575,134.2549,134.3432,16856.0
2024-02-15 10:30:00,136.74,136.83,136.5,136.63,15551.0,134.2745,134.3629,134.0388,134.1665,15551.0
2024-02-15 10:40:00,136.66,136.69,136.34,136.36,12152.0,134.1959,134.2254,133.8817,133.9014,12152.0
2024-02-15 10:50:00,136.22,136.37,135.9,136.0,17538.0,133.7639,133.9112,133.4496,133.5478,17538.0
2024-02-15 11:00:00,136.01,136.1,135.48,135.54,15579.0,133.5577,133.646,133.0372,133.0961,15579.0
2024-02-15 11:10:00,135.59,135.84,135.59,135.71,13912.0,133.1452,133.3907,133.1452,133.2631,13912.0
2024-02-15 11:20:00,135.65,135.82,135.64,135.69,12230.0,133.2042,133.3711,133.1943,133.2434,12230.0
2024-02-15 11:30:00,135.65,136.09,135.62,136.06,11694.0,133.2042,133.6362,133.1747,133.6068,11694.0
2024-02-15 11:40:00,136.06,136.34,136.01,136.18,9649.0,133.6068,133.8817,133.5577,133.7246,9649.0
2024-02-15 11:50:00,136.17,136.17,135.74,135.87,62016.0,133.7148,133.7148,133.2925,133.4202,62016.0
2024-02-15 12:00:00,135.85,136.04,135.82,135.91,12381.0,133.4005,133.5871,133.3711,133.4595,12381.0
2024-02-15 12:10:00,135.95,136.0,135.83,135.95,11863.0,133.4987,133.5478,133.3809,133.4987,11863.0
2024-02-15 12:20:00,135.96,136.38,135.95,136.38,30406.0,133.5086,133.921,133.4987,133.921,30406.0
2024-02-15 12:30:00,136.36,136.41,136.0,136.0,8611.0,133.9014,133.9504,133.5478,133.5478,8611.0
2024-02-15 12:40:00,136.01,136.17,135.9,136.05,10396.0,133.5577,133.7148,133.4496,133.5969,10396.0
2024-02-15 12:50:00,136.07,136.19,135.96,135.99,7667.0,133.6166,133.7344,133.5086,133.538,7667.0
2024-02-15 13:00:00,136.01,136.19,135.84,136.15,11541.0,133.5577,133.7344,133.3907,133.6951,11541.0
2024-02-15 13:10:00,136.15,136.27,136.1,136.24,9242.0,133.6951,133.813,133.646,133.7835,9242.0
2024-02-15 13:20:00,136.22,136.29,136.14,136.26,10038.0,133.7639,133.8326,133.6853,133.8032,10038.0
2024-02-15 13:30:00,136.28,136.3,135.79,135.82,10330.0,133.8228,133.8424,133.3416,133.3711,10330.0
2024-02-15 13:40:00,135.81,135.92,135.68,135.83,8919.0,133.3613,133.4693,133.2336,133.3809,8919.0
2024-02-15 13:50:00,135.87,136.04,135.86,136.03,10990.0,133.4202,133.5871,133.4104,133.5773,10990.0
2024-02-15 14:00:00,136.05,136.31,136.05,136.28,8441.0,133.5969,133.8523,133.5969,133.8228,8441.0
2024-02-15 14:10:00,136.29,136.37,136.15,136.34,8483.0,133.8326,133.9112,133.6951,133.8817,8483.0
2024-02-15 14:20:00,136.31,136.35,136.1,136.22,10488.0,133.8523,133.8915,133.646,133.7639,10488.0
2024-02-15 14:30:00,136.25,136.27,136.1,136.1,5474.0,133.7933,133.813,133.646,133.646,5474.0
2024-02-15 14:40:00,136.03,136.29,135.99,136.29,8048.0,133.5773,133.8326,133.538,133.8326,8048.0
2024-02-15 14:50:00,136.28,136.44,136.24,136.37,8444.0,133.8228,133.9799,133.7835,133.9112,8444.0
2024-02-15 15:00:00,136.37,136.43,136.23,136.43,14518.0,133.9112,133.9701,133.7737,133.9701,14518.0
2024-02-15 15:10:00,136.47,136.67,136.46,136.55,19149.0,134.0094,134.2058,133.9995,134.0879,19149.0
2024-02-15 15:20:00,136.55,136.69,136.5,136.69,21544.0,134.0879,134.2254,134.0388,134.2254,21544.0
2024-02-15 15:30:00,136.69,136.69,136.29,136.45,40722.0,134.2254,134.2254,133.8326,133.9897,40722.0
2024-02-15 15:40:00,136.43,136.43,136.18,136.27,46119.0,133.9701,133.9701,133.7246,133.813,46119.0
2024-02-15 15:50:00,136.29,136.62,136.18,136.41,175635.0,133.8326,134.1567,133.7246,133.9504,175635.0
2024-02-16 09:30:00,136.01,136.16,135.22,135.47,67031.0,133.5577,133.705,132.7819,133.0274,67031.0
2024-02-16 09:40:00,135.61,136.08,135.61,136.0,22587.0,133.1649,133.6264,133.1649,133.5478,22587.0
2024-02-16 09:50:00,135.99,135.99,135.13,135.68,12671.0,133.538,133.538,132.6935,133.2336,12671.0
2024-02-16 10:00:00,135.68,136.64,135.68,136.55,19929.0,133.2336,134.1763,133.2336,134.0879,19929.0
2024-02-16 10:10:00,136.46,137.7,136.44,137.34,73189.0,133.9995,135.2172,133.9799,134.8637,73189.0
2024-02-16 10:20:00,137.21,137.57,137.08,137.44,22064.0,134.736,135.0895,134.6084,134.9619,22064.0
2024-02-16 10:30:00,137.49,137.63,137.26,137.56,16248.0,135.011,135.1485,134.7851,135.0797,16248.0
2024-02-16 10:40:00,137.59,138.01,137.5,137.58,32485.0,135.1092,135.5216,135.0208,135.0994,32485.0
2024-02-16 10:50:00,137.59,137.78,137.18,137.28,11729.0,135.1092,135.2957,134.7066,134.8048,11729.0
2024-02-16 11:00:00,137.29,137.36,137.03,137.19,12215.0,134.8146,134.8833,134.5593,134.7164,12215.0
2024-02-16 11:10:00,137.25,137.57,137.18,137.53,10502.0,134.7753,135.0895,134.7066,135.0503,10502.0
2024-02-16 11:20:00,137.53,137.85,137.43,137.85,19282.0,135.0503,135.3645,134.9521,135.3645,19282.0
2024-02-16 11:30:00,137.83,137.94,137.64,137.78,6856.0,135.3448,135.4529,135.1583,135.2957,6856.0
2024-02-16 11:40:00,137.81,137.81,137.62,137.72,9458.0,135.3252,135.3252,135.1386,135.2368,9458.0
2024-02-16 11:50:00,137.72,137.81,137.58,137.66,10585.0,135.2368,135.3252,135.0994,135.1779,10585.0
2024-02-16 12:00:00,137.68,137.82,137.57,137.69,22725.0,135.1976,135.335,135.0895,135.2074,22725.0
2024-02-16 12:10:00,137.7,137.79,137.57,137.64,13185.0,135.2172,135.3056,135.0895,135.1583,13185.0
2024-02-16 12:20:00,137.71,137.84,137.68,137.84,12973.0,135.227,135.3547,135.1976,135.3547,12973.0
2024-02-16 12:30:00,137.8,138.0,137.78,137.97,12255.0,135.3154,135.5118,135.2957,135.4823,12255.0
2024-02-16 12:40:00,137.98,137.98,137.84,137.92,9977.0,135.4921,135.4921,135.3547,135.4332,9977.0
2024-02-16 12:50:00,137.87,137.96,137.76,137.79,6864.0,135.3841,135.4725,135.2761,135.3056,6864.0
2024-02-16 13:00:00,137.79,137.81,137.36,137.42,8253.0,135.3056,135.3252,134.8833,134.9422,8253.0
2024-02-16 13:10:00,137.41,137.59,137.26,137.55,5830.0,134.9324,135.1092,134.7851,135.0699,5830.0
2024-02-16 13:20:00,137.55,137.75,137.49,137.64,12637.0,135.0699,135.2663,135.011,135.1583,12637.0
2024-02-16 13:30:00,137.67,137.74,137.53,137.56,6871.0,135.1877,135.2565,135.0503,135.0797,6871.0
2024-02-16 13:40:00,137.56,137.65,137.51,137.51,12652.0,135.0797,135.1681,135.0306,135.0306,12652.0
2024-02-16 13:50:00,137.46,137.64,137.38,137.63,6408.0,134.9815,135.1583,134.903,135.1485,6408.0
2024-02-16 14:00:00,137.63,137.73,137.56,137.61,8959.0,135.1485,135.2466,135.0797,135.1288,8959.0
2024-02-16 14:10:00,137.64,137.64,137.43,137.46,5586.0,135.1583,135.1583,134.9521,134.9815,5586.0
2024-02-16 14:20:00,137.48,137.54,137.45,137.49,4336.0,135.0012,135.0601,134.9717,135.011,4336.0
2024-02-16 14:30:00,137.48,137.48,137.21,137.32,6460.0,135.0012,135.0012,134.736,134.844,6460.0
2024-02-16 14:40:00,137.33,137.37,136.7,136.85,10924.0,134.8539,134.8931,134.2352,134.3825,10924.0
2024-02-16 14:50:00,136.8,137.07,136.65,137.07,14167.0,134.3334,134.5985,134.1861,134.5985,14167.0
2024-02-16 15:00:00,137.07,137.14,136.95,137.14,6705.0,134.5985,134.6673,134.4807,134.6673,6705.0
2024-02-16 15:10:00,137.14,137.19,136.98,137.14,12019.0,134.6673,134.7164,134.5102,134.6673,12019.0
2024-02-16 15:20:00,137.15,137.46,137.0,137.46,18499.0,134.6771,134.9815,134.5298,134.9815,18499.0
2024-02-16 15:30:00,137.47,137.53,137.33,137.35,16574.0,134.9913,135.0503,134.8539,134.8735,16574.0
2024-02-16 15:40:00,137.34,137.4,137.03,137.03,24862.0,134.8637,134.9226,134.5593,134.5593,24862.0
2024-02-16 15:50:00,137.05,137.33,136.81,137.22,143014.0,134.5789,134.8539,134.3432,134.7458,143014.0
2024-02-20 09:30:00,130.49,132.23,129.68,131.72,1416998.0,128.1372,129.8458,127.3418,129.345,1416998.0
2024-02-20 09:40:00,131.6,135.18,131.56,134.11,1110058.0,129.2272,132.7426,129.1879,131.6919,1110058.0
2024-02-20 09:50:00,134.08,136.49,133.96,135.57,1006415.0,131.6625,134.029,131.5446,133.1256,1006415.0
2024-02-20 10:00:00,135.57,137.0,135.39,136.12,697442.0,133.1256,134.5298,132.9488,133.6657,697442.0
2024-02-20 10:10:00,136.13,136.9,135.4,135.49,419994.0,133.6755,134.4316,132.9587,133.047,419994.0
2024-02-20 10:20:00,135.55,136.63,135.41,135.5,517371.0,133.106,134.1665,132.9685,133.0569,517371.0
2024-02-20 10:30:00,135.57,136.0,134.98,135.49,354748.0,133.1256,133.5478,132.5462,133.047,354748.0
2024-02-20 10:40:00,135.52,136.42,135.38,136.28,232334.0,133.0765,133.9603,132.939,133.8228,232334.0
2024-02-20 10:50:00,136.31,137.25,136.09,137.02,411698.0,133.8523,134.7753,133.6362,134.5495,411698.0
2024-02-20 11:00:00,136.99,137.25,136.77,136.97,214222.0,134.52,134.7753,134.304,134.5004,214222.0
2024-02-20 11:10:00,136.99,138.14,136.94,138.13,255869.0,134.52,135.6493,134.4709,135.6394,255869.0
2024-02-20 11:20:00,138.15,138.43,137.45,137.73,318029.0,135.6591,135.934,134.9717,135.2466,318029.0
2024-02-20 11:30:00,137.78,138.17,136.83,137.71,200132.0,135.2957,135.6787,134.3629,135.227,200132.0
2024-02-20 11:40:00,137.69,138.37,137.47,137.92,195334.0,135.2074,135.8751,134.9913,135.4332,195334.0
2024-02-20 11:50:00,137.96,138.75,137.91,138.62,227825.0,135.4725,136.2483,135.4234,136.1206,227825.0
2024-02-20 12:00:00,138.65,138.7,138.16,138.61,139068.0,136.1501,136.1992,135.6689,136.1108,139068.0
2024-02-20 12:10:00,138.61,138.61,138.01,138.07,150308.0,136.1108,136.1108,135.5216,135.5805,150308.0
2024-02-20 12:20:00,138.07,138.29,137.86,138.27,135335.0,135.5805,135.7966,135.3743,135.7769,135335.0
2024-02-20 12:30:00,138.27,138.41,137.86,137.99,170263.0,135.7769,135.9144,135.3743,135.502,170263.0
2024-02-20 12:40:00,137.99,138.46,137.66,137.81,132924.0,135.502,135.9635,135.1779,135.3252,132924.0
2024-02-20 12:50:00,137.83,138.22,137.58,138.12,81189.0,135.3448,135.7278,135.0994,135.6296,81189.0
2024-02-20 13:00:00,138.12,138.35,137.98,138.03,144425.0,135.6296,135.8555,135.4921,135.5412,144425.0
2024-02-20 13:10:00,138.0,138.21,137.65,138.12,227072.0,135.5118,135.718,135.1681,135.6296,227072.0
2024-02-20 13:20:00,138.16,138.95,138.13,138.79,317843.0,135.6689,136.4447,135.6394,136.2875,317843.0
2024-02-20 13:30:00,138.84,138.84,138.25,138.53,261329.0,136.3366,136.3366,135.7573,136.0322,261329.0
2024-02-20 13:40:00,138.53,138.83,138.08,138.25,222462.0,136.0322,136.3268,135.5903,135.7573,222462.0
2024-02-20 13:50:00,138.19,138.27,137.96,138.03,82570.0,135.6984,135.7769,135.4725,135.5412,82570.0
2024-02-20 14:00:00,138.03,138.1,137.38,137.45,173604.0,135.5412,135.61,134.903,134.9717,173604.0
2024-02-20 14:10:00,137.47,137.61,136.91,137.61,114672.0,134.9913,135.1288,134.4414,135.1288,114672.0
2024-02-20 14:20:00,137.55,137.64,137.31,137.55,78568.0,135.0699,135.1583,134.8342,135.0699,78568.0
2024-02-20 14:30:00,137.56,137.71,137.34,137.42,60294.0,135.0797,135.227,134.8637,134.9422,60294.0
2024-02-20 14:40:00,137.41,137.6,137.3,137.46,55045.0,134.9324,135.119,134.8244,134.9815,55045.0
2024-02-20 14:50:00,137.47,137.69,136.98,137.57,153452.0,134.9913,135.2074,134.5102,135.0895,153452.0
2024-02-20 15:00:00,137.57,137.91,137.57,137.79,74323.0,135.0895,135.4234,135.0895,135.3056,74323.0
2024-02-20 15:10:00,137.78,137.88,137.46,137.58,95319.0,135.2957,135.3939,134.9815,135.0994,95319.0
2024-02-20 15:20:00,137.56,138.18,137.55,138.18,166224.0,135.0797,135.6885,135.0699,135.6885,166224.0
2024-02-20 15:30:00,138.19,138.22,137.31,137.82,213627.0,135.6984,135.7278,134.8342,135.335,213627.0
2024-02-20 15:40:00,137.82,138.06,137.59,137.67,226081.0,135.335,135.5707,135.1092,135.1877,226081.0
2024-02-20 15:50:00,137.7,137.81,137.23,137.44,593970.0,135.2172,135.3252,134.7557,134.9619,593970.0
2024-02-21 09:30:00,136.06,136.59,134.81,135.92,274333.0,133.6068,134.1272,132.3793,133.4693,274333.0
2024-02-21 09:40:00,135.85,136.65,135.4,136.65,198509.0,133.4005,134.1861,132.9587,134.1861,198509.0
2024-02-21 09:50:00,136.71,136.75,134.73,135.5,104429.0,134.245,134.2843,132.3007,133.0569,104429.0
2024-02-21 10:00:00,135.5,136.2,135.37,136.11,116085.0,133.0569,133.7442,132.9292,133.6559,116085.0
2024-02-21 10:10:00,136.08,136.27,135.65,135.98,85034.0,133.6264,133.813,133.2042,133.5282,85034.0
2024-02-21 10:20:00,136.01,136.29,135.9,136.16,95449.0,133.5577,133.8326,133.4496,133.705,95449.0
2024-02-21 10:30:00,136.2,136.32,135.89,135.96,77690.0,133.7442,133.8621,133.4398,133.5086,77690.0
2024-02-21 10:40:00,136.01,136.08,135.62,135.93,77272.0,133.5577,133.6264,133.1747,133.4791,77272.0
2024-02-21 10:50:00,135.94,136.27,135.9,135.91,63838.0,133.4889,133.813,133.4496,133.4595,63838.0
2024-02-21 11:00:00,135.91,135.96,135.34,135.74,97958.0,133.4595,133.5086,132.8997,133.2925,97958.0
2024-02-21 11:10:00,135.7,136.06,135.54,135.59,41114.0,133.2533,133.6068,133.0961,133.1452,41114.0
2024-02-21 11:20:00,135.59,135.75,135.48,135.66,77793.0,133.1452,133.3023,133.0372,133.214,77793.0
2024-02-21 11:30:00,135.68,135.7,135.35,135.52,116909.0,133.2336,133.2533,132.9096,133.0765,116909.0
2024-02-21 11:40:00,135.53,136.14,135.5,136.07,42439.0,133.0863,133.6853,133.0569,133.6166,42439.0
2024-02-21 11:50:00,136.06,136.31,135.82,135.95,94799.0,133.6068,133.8523,133.3711,133.4987,94799.0
2024-02-21 12:00:00,135.94,136.01,135.77,135.92,59736.0,133.4889,133.5577,133.322,133.4693,59736.0
2024-02-21 12:10:00,135.93,135.95,135.65,135.68,98271.0,133.4791,133.4987,133.2042,133.2336,98271.0
2024-02-21 12:20:00,135.68,135.84,135.52,135.58,80814.0,133.2336,133.3907,133.0765,133.1354,80814.0
2024-02-21 12:30:00,135.54,135.64,134.86,134.95,308654.0,133.0961,133.1943,132.4284,132.5168,308654.0
2024-02-21 12:40:00,135.0,135.37,134.93,135.37,30462.0,132.5659,132.9292,132.4971,132.9292,30462.0
2024-02-21 12:50:00,135.38,135.4,134.94,134.97,55671.0,132.939,132.9587,132.507,132.5364,55671.0
2024-02-21 13:00:00,134.97,134.97,134.07,134.8,82150.0,132.5364,132.5364,131.6526,132.3695,82150.0
2024-02-21 13:10:00,134.76,135.2,134.6,135.02,46684.0,132.3302,132.7623,132.1731,132.5855,46684.0
2024-02-21 13:20:00,135.05,135.24,134.94,135.19,104639.0,132.615,132.8015,132.507,132.7524,104639.0
2024-02-21 13:30:00,135.19,135.42,135.1,135.33,105695.0,132.7524,132.9783,132.6641,132.8899,105695.0
2024-02-21 13:40:00,135.28,135.48,135.13,135.41,163326.0,132.8408,133.0372,132.6935,132.9685,163326.0
2024-02-21 13:50:00,135.42,135.64,135.25,135.55,69175.0,132.9783,133.1943,132.8114,133.106,69175.0
2024-02-21 14:00:00,135.56,135.7,135.27,135.49,62227.0,133.1158,133.2533,132.831,133.047,62227.0
2024-02-21 14:10:00,135.49,135.65,135.19,135.51,43319.0,133.047,133.2042,132.7524,133.0667,43319.0
2024-02-21 14:20:00,135.51,135.64,135.28,135.39,71295.0,133.0667,133.1943,132.8408,132.9488,71295.0
2024-02-21 14:30:00,135.35,135.56,135.27,135.31,51135.0,132.9096,133.1158,132.831,132.8703,51135.0
2024-02-21 14:40:00,135.29,135.59,135.22,135.53,77372.0,132.8506,133.1452,132.7819,133.0863,77372.0
2024-02-21 14:50:00,135.52,136.05,135.49,136.04,156365.0,133.0765,133.5969,133.047,133.5871,156365.0
2024-02-21 15:00:00,135.99,136.03,135.33,135.46,65508.0,133.538,133.5773,132.8899,133.0176,65508.0
2024-02-21 15:10:00,135.45,135.47,134.98,135.03,323919.0,133.0078,133.0274,132.5462,132.5953,323919.0
2024-02-21 15:20:00,135.03,135.12,134.6,134.75,90840.0,132.5953,132.6837,132.1731,132.3204,90840.0
2024-02-21 15:30:00,134.77,134.98,134.54,134.57,86835.0,132.34,132.5462,132.1142,132.1436,86835.0
2024-02-21 15:40:00,134.58,134.68,134.32,134.38,123403.0,132.1534,132.2516,131.8981,131.9571,123403.0
2024-02-21 15:50:00,134.41,135.1,134.26,135.01,468525.0,131.9865,132.6641,131.8392,132.5757,468525.0
2024-02-22 09:30:00,134.75,136.28,134.32,135.98,233953.0,132.3204,133.8228,131.8981,133.5282,233953.0
2024-02-22 09:40:00,136.0,136.08,134.76,134.84,119604.0,133.5478,133.6264,132.3302,132.4088,119604.0
2024-02-22 09:50:00,134.84,135.43,134.67,135.16,90790.0,132.4088,132.9881,132.2418,132.723,90790.0
2024-02-22 10:00:00,135.31,135.34,134.41,134.41,104557.0,132.8703,132.8997,131.9865,131.9865,104557.0
2024-02-22 10:10:00,134.5,135.22,134.4,135.08,127462.0,132.0749,132.7819,131.9767,132.6444,127462.0
2024-02-22 10:20:00,135.12,135.37,135.06,135.17,43771.0,132.6837,132.9292,132.6248,132.7328,43771.0
2024-02-22 10:30:00,135.15,135.62,134.97,135.4,91793.0,132.7132,133.1747,132.5364,132.9587,91793.0
2024-02-22 10:40:00,135.41,135.71,135.11,135.44,45555.0,132.9685,133.2631,132.6739,132.9979,45555.0
2024-02-22 10:50:00,135.44,135.57,135.27,135.37,67037.0,132.9979,133.1256,132.831,132.9292,67037.0
2024-02-22 11:00:00,135.39,135.42,134.94,135.07,42244.0,132.9488,132.9783,132.507,132.6346,42244.0
2024-02-22 11:10:00,135.1,135.42,135.08,135.16,44549.0,132.6641,132.9783,132.6444,132.723,44549.0
2024-02-22 11:20:00,135.17,135.56,135.06,135.46,41498.0,132.7328,133.1158,132.6248,133.0176,41498.0
2024-02-22 11:30:00,135.46,135.61,135.35,135.43,47091.0,133.0176,133.1649,132.9096,132.9881,47091.0
2024-02-22 11:40:00,135.42,135.77,135.39,135.77,43503.0,132.9783,133.322,132.9488,133.322,43503.0
2024-02-22 11:50:00,135.75,136.11,135.75,135.96,45995.0,133.3023,133.6559,133.3023,133.5086,45995.0
2024-02-22 12:00:00,135.95,135.98,135.74,135.94,42065.0,133.4987,133.5282,133.2925,133.4889,42065.0
2024-02-22 12:10:00,135.94,136.01,135.7,135.9,39371.0,133.4889,133.5577,133.2533,133.4496,39371.0
2024-02-22 12:20:00,135.92,136.05,135.84,135.95,36668.0,133.4693,133.5969,133.3907,133.4987,36668.0
2024-02-22 12:30:00,135.95,136.13,135.94,136.04,28525.0,133.4987,133.6755,133.4889,133.5871,28525.0
2024-02-22 12:40:00,136.06,136.06,135.59,135.78,32760.0,133.6068,133.6068,133.1452,133.3318,32760.0
2024-02-22 12:50:00,135.76,136.05,135.74,136.05,34795.0,133.3122,133.5969,133.2925,133.5969,34795.0
2024-02-22 13:00:00,136.06,136.09,135.73,135.9,55909.0,133.6068,133.6362,133.2827,133.4496,55909.0
2024-02-22 13:10:00,135.89,135.89,135.52,135.52,67046.0,133.4398,133.4398,133.0765,133.0765,67046.0
2024-02-22 13:20:00,135.56,135.66,135.47,135.61,31338.0,133.1158,133.214,133.0274,133.1649,31338.0
2024-02-22 13:30:00,135.61,135.84,135.55,135.73,56859.0,133.1649,133.3907,133.106,133.2827,56859.0
2024-02-22 13:40:00,135.73,135.78,135.53,135.61,33101.0,133.2827,133.3318,133.0863,133.1649,33101.0
2024-02-22 13:50:00,135.61,135.61,135.41,135.49,34360.0,133.1649,133.1649,132.9685,133.047,34360.0
2024-02-22 14:00:00,135.51,135.59,135.37,135.42,38530.0,133.0667,133.1452,132.9292,132.9783,38530.0
2024-02-22 14:10:00,135.44,135.62,135.36,135.53,62301.0,132.9979,133.1747,132.9194,133.0863,62301.0
2024-02-22 14:20:00,135.53,135.6,135.38,135.41,56361.0,133.0863,133.1551,132.939,132.9685,56361.0
2024-02-22 14:30:00,135.46,135.46,134.92,134.98,45901.0,133.0176,133.0176,132.4873,132.5462,45901.0
2024-02-22 14:40:00,134.98,135.05,134.87,134.98,57351.0,132.5462,132.615,132.4382,132.5462,57351.0
2024-02-22 14:50:00,135.0,135.09,134.59,134.78,48782.0,132.5659,132.6543,132.1633,132.3498,48782.0
2024-02-22 15:00:00,134.76,135.06,134.71,134.89,54015.0,132.3302,132.6248,132.2811,132.4579,54015.0
2024-02-22 15:10:00,134.92,135.2,134.78,134.86,63968.0,132.4873,132.7623,132.3498,132.4284,63968.0
2024-02-22 15:20:00,134.87,135.13,134.54,134.56,71281.0,132.4382,132.6935,132.1142,132.1338,71281.0
2024-02-22 15:30:00,134.56,134.81,134.51,134.76,118628.0,132.1338,132.3793,132.0847,132.3302,118628.0
2024-02-22 15:40:00,134.78,134.97,134.67,134.92,136722.0,132.3498,132.5364,132.2418,132.4873,136722.0
2024-02-22 15:50:00,134.91,135.01,134.49,134.55,331269.0,132.4775,132.5757,132.0651,132.124,331269.0
2024-02-23 09:30:00,135.87,135.87,134.35,134.65,52552.0,133.4202,133.4202,131.9276,132.2222,52552.0
2024-02-23 09:40:00,134.63,135.7,134.6,135.69,23487.0,132.2025,133.2533,132.1731,133.2434,23487.0
2024-02-23 09:50:00,135.54,135.54,134.78,135.14,48014.0,133.0961,133.0961,132.3498,132.7033,48014.0
2024-02-23 10:00:00,135.21,135.53,134.93,135.32,63626.0,132.7721,133.0863,132.4971,132.8801,63626.0
2024-02-23 10:10:00,135.31,135.69,135.06,135.69,56635.0,132.8703,133.2434,132.6248,133.2434,56635.0
2024-02-23 10:20:00,135.67,135.82,135.27,135.54,48810.0,133.2238,133.3711,132.831,133.0961,48810.0
2024-02-23 10:30:00,135.49,135.94,135.23,135.84,115889.0,133.047,133.4889,132.7917,133.3907,115889.0
2024-02-23 10:40:00,135.94,136.15,135.79,135.99,33007.0,133.4889,133.6951,133.3416,133.538,33007.0
2024-02-23 10:50:00,135.97,136.54,135.97,136.44,40697.0,133.5184,134.0781,133.5184,133.9799,40697.0
2024-02-23 11:00:00,136.46,136.55,136.08,136.31,30130.0,133.9995,134.0879,133.6264,133.8523,30130.0
2024-02-23 11:10:00,136.27,136.28,135.86,135.91,23090.0,133.813,133.8228,133.4104,133.4595,23090.0
2024-02-23 11:20:00,135.94,136.28,135.93,136.16,22448.0,133.4889,133.8228,133.4791,133.705,22448.0
2024-02-23 11:30:00,136.21,136.24,135.85,135.97,67066.0,133.7541,133.7835,133.4005,133.5184,67066.0
2024-02-23 11:40:00,136.02,136.15,135.89,136.03,13039.0,133.5675,133.6951,133.4398,133.5773,13039.0
2024-02-23 11:50:00,136.02,136.11,135.81,135.95,51587.0,133.5675,133.6559,133.3613,133.4987,51587.0
2024-02-23 12:00:00,135.93,135.99,135.79,135.94,13382.0,133.4791,133.538,133.3416,133.4889,13382.0
2024-02-23 12:10:00,135.95,136.04,135.89,136.03,19098.0,133.4987,133.5871,133.4398,133.5773,19098.0
2024-02-23 12:20:00,136.02,136.02,135.77,135.89,16603.0,133.5675,133.5675,133.322,133.4398,16603.0
2024-02-23 12:30:00,135.92,136.11,135.79,136.06,21646.0,133.4693,133.6559,133.3416,133.6068,21646.0
2024-02-23 12:40:00,136.05,136.14,135.97,136.04,14651.0,133.5969,133.6853,133.5184,133.5871,14651.0
2024-02-23 12:50:00,136.03,136.03,135.88,135.99,17573.0,133.5773,133.5773,133.43,133.538,17573.0
2024-02-23 13:00:00,135.99,136.01,135.88,135.88,14492.0,133.538,133.5577,133.43,133.43,14492.0
2024-02-23 13:10:00,135.91,136.08,135.91,135.96,19429.0,133.4595,133.6264,133.4595,133.5086,19429.0
2024-02-23 13:20:00,135.98,135.99,135.85,135.9,17155.0,133.5282,133.538,133.4005,133.4496,17155.0
2024-02-23 13:30:00,135.89,136.12,135.88,136.01,147133.0,133.4398,133.6657,133.43,133.5577,147133.0
2024-02-23 13:40:00,135.99,136.01,135.8,135.82,34284.0,133.538,133.5577,133.3514,133.3711,34284.0
2024-02-23 13:50:00,135.82,135.9,135.62,135.66,19509.0,133.3711,133.4496,133.1747,133.214,19509.0
2024-02-23 14:00:00,135.65,135.66,135.44,135.59,26542.0,133.2042,133.214,132.9979,133.1452,26542.0
2024-02-23 14:10:00,135.57,135.59,135.49,135.52,17369.0,133.1256,133.1452,133.047,133.0765,17369.0
2024-02-23 14:20:00,135.51,135.54,135.29,135.32,37702.0,133.0667,133.0961,132.8506,132.8801,37702.0
2024-02-23 14:30:00,135.31,135.31,135.2,135.26,17580.0,132.8703,132.8703,132.7623,132.8212,17580.0
2024-02-23 14:40:00,135.29,135.29,135.12,135.12,16884.0,132.8506,132.8506,132.6837,132.6837,16884.0
2024-02-23 14:50:00,135.09,135.14,135.0,135.09,19311.0,132.6543,132.7033,132.5659,132.6543,19311.0
2024-02-23 15:00:00,135.08,135.32,135.04,135.08,112437.0,132.6444,132.8801,132.6052,132.6444,112437.0
2024-02-23 15:10:00,135.07,135.22,135.06,135.12,23396.0,132.6346,132.7819,132.6248,132.6837,23396.0
2024-02-23 15:20:00,135.12,135.23,135.07,135.11,23637.0,132.6837,132.7917,132.6346,132.6739,23637.0
2024-02-23 15:30:00,135.1,135.39,135.08,135.32,82319.0,132.6641,132.9488,132.6444,132.8801,82319.0
2024-02-23 15:40:00,135.33,135.57,135.32,135.41,88811.0,132.8899,133.1256,132.8801,132.9685,88811.0
2024-02-23 15:50:00,135.41,135.81,135.29,135.52,448886.0,132.9685,133.3613,132.8506,133.0765,448886.0
2024-02-26 09:30:00,134.97,136.16,134.97,135.63,65235.0,132.5364,133.705,132.5364,133.1845,65235.0
2024-02-26 09:40:00,135.56,136.39,135.55,136.38,87059.0,133.1158,133.9308,133.106,133.921,87059.0
2024-02-26 09:50:00,136.44,136.99,136.34,136.86,32072.0,133.9799,134.52,133.8817,134.3923,32072.0
2024-02-26 10:00:00,136.81,136.82,136.09,136.09,28217.0,134.3432,134.3531,133.6362,133.6362,28217.0
2024-02-26 10:10:00,136.18,136.27,135.55,135.77,25151.0,133.7246,133.813,133.106,133.322,25151.0
2024-02-26 10:20:00,135.7,135.92,135.52,135.6,22723.0,133.2533,133.4693,133.0765,133.1551,22723.0
2024-02-26 10:30:00,135.6,135.96,135.3,135.3,42845.0,133.1551,133.5086,132.8605,132.8605,42845.0
2024-02-26 10:40:00,135.3,135.49,135.05,135.31,19729.0,132.8605,133.047,132.615,132.8703,19729.0
2024-02-26 10:50:00,135.37,135.5,135.03,135.22,26055.0,132.9292,133.0569,132.5953,132.7819,26055.0
2024-02-26 11:00:00,135.28,135.46,135.11,135.17,14565.0,132.8408,133.0176,132.6739,132.7328,14565.0
2024-02-26 11:10:00,135.26,135.7,135.2,135.65,14761.0,132.8212,133.2533,132.7623,133.2042,14761.0
2024-02-26 11:20:00,135.57,135.68,135.44,135.68,14375.0,133.1256,133.2336,132.9979,133.2336,14375.0
2024-02-26 11:30:00,135.66,135.67,135.29,135.38,27032.0,133.214,133.2238,132.8506,132.939,27032.0
2024-02-26 11:40:00,135.34,135.4,135.24,135.35,29861.0,132.8997,132.9587,132.8015,132.9096,29861.0
2024-02-26 11:50:00,135.37,135.51,135.21,135.27,17168.0,132.9292,133.0667,132.7721,132.831,17168.0
2024-02-26 12:00:00,135.27,135.29,135.08,135.08,14237.0,132.831,132.8506,132.6444,132.6444,14237.0
2024-02-26 12:10:00,135.07,135.15,134.95,135.0,14529.0,132.6346,132.7132,132.5168,132.5659,14529.0
2024-02-26 12:20:00,134.97,135.14,134.96,135.14,16085.0,132.5364,132.7033,132.5266,132.7033,16085.0
2024-02-26 12:30:00,135.17,135.19,135.03,135.09,13364.0,132.7328,132.7524,132.5953,132.6543,13364.0
2024-02-26 12:40:00,135.11,135.22,135.05,135.17,13848.0,132.6739,132.7819,132.615,132.7328,13848.0
2024-02-26 12:50:00,135.17,135.22,134.98,135.05,12349.0,132.7328,132.7819,132.5462,132.615,12349.0
2024-02-26 13:00:00,135.08,135.13,134.78,134.8,25033.0,132.6444,132.6935,132.3498,132.3695,25033.0
2024-02-26 13:10:00,134.82,135.03,134.73,134.84,22401.0,132.3891,132.5953,132.3007,132.4088,22401.0
2024-02-26 13:20:00,134.85,134.99,134.55,134.64,17830.0,132.4186,132.5561,132.124,132.2124,17830.0
2024-02-26 13:30:00,134.62,134.7,134.39,134.62,12503.0,132.1927,132.2713,131.9669,132.1927,12503.0
2024-02-26 13:40:00,134.61,134.82,134.61,134.72,15737.0,132.1829,132.3891,132.1829,132.2909,15737.0
2024-02-26 13:50:00,134.72,134.81,134.64,134.73,18550.0,132.2909,132.3793,132.2124,132.3007,18550.0
2024-02-26 14:00:00,134.71,135.04,134.71,134.76,33005.0,132.2811,132.6052,132.2811,132.3302,33005.0
2024-02-26 14:10:00,134.71,134.98,134.62,134.97,14790.0,132.2811,132.5462,132.1927,132.5364,14790.0
2024-02-26 14:20:00,134.95,135.07,134.8,135.07,11913.0,132.5168,132.6346,132.3695,132.6346,11913.0
2024-02-26 14:30:00,135.07,135.09,134.85,134.92,33876.0,132.6346,132.6543,132.4186,132.4873,33876.0
2024-02-26 14:40:00,134.93,135.01,134.87,135.0,22648.0,132.4971,132.5757,132.4382,132.5659,22648.0
2024-02-26 14:50:00,134.99,135.04,134.86,134.92,25112.0,132.5561,132.6052,132.4284,132.4873,25112.0
2024-02-26 15:00:00,134.96,135.04,134.84,134.95,18946.0,132.5266,132.6052,132.4088,132.5168,18946.0
2024-02-26 15:10:00,134.96,135.07,134.9,134.96,19810.0,132.5266,132.6346,132.4677,132.5266,19810.0
2024-02-26 15:20:00,134.96,135.0,134.8,134.86,25581.0,132.5266,132.5659,132.3695,132.4284,25581.0
2024-02-26 15:30:00,134.88,134.93,134.72,134.76,39756.0,132.448,132.4971,132.2909,132.3302,39756.0
2024-02-26 15:40:00,134.79,135.04,134.74,135.04,57245.0,132.3597,132.6052,132.3106,132.6052,57245.0
2024-02-26 15:50:00,135.07,135.08,134.46,134.49,168754.0,132.6346,132.6444,132.0356,132.0651,168754.0
2024-02-27 09:30:00,135.31,135.74,134.74,135.1,30766.0,132.8703,133.2925,132.3106,132.6641,30766.0
2024-02-27 09:40:00,134.88,135.2,134.5,134.57,52118.0,132.448,132.7623,132.0749,132.1436,52118.0
2024-02-27 09:50:00,134.52,134.75,134.21,134.61,19864.0,132.0945,132.3204,131.7901,132.1829,19864.0
2024-02-27 10:00:00,134.72,134.72,134.38,134.44,18067.0,132.2909,132.2909,131.9571,132.016,18067.0
2024-02-27 10:10:00,134.43,134.94,134.43,134.89,20364.0,132.0062,132.507,132.0062,132.4579,20364.0
2024-02-27 10:20:00,134.88,134.97,134.51,134.7,28702.0,132.448,132.5364,132.0847,132.2713,28702.0
2024-02-27 10:30:00,134.66,134.93,134.52,134.76,20988.0,132.232,132.4971,132.0945,132.3302,20988.0
2024-02-27 10:40:00,134.76,135.2,134.73,134.85,60750.0,132.3302,132.7623,132.3007,132.4186,60750.0
2024-02-27 10:50:00,134.87,135.15,134.65,135.15,45225.0,132.4382,132.7132,132.2222,132.7132,45225.0
2024-02-27 11:00:00,135.11,135.58,135.07,135.53,19535.0,132.6739,133.1354,132.6346,133.0863,19535.0
2024-02-27 11:10:00,135.53,135.99,135.52,135.96,35921.0,133.0863,133.538,133.0765,133.5086,35921.0
2024-02-27 11:20:00,135.94,136.18,135.84,135.87,47470.0,133.4889,133.7246,133.3907,133.4202,47470.0
2024-02-27 11:30:00,135.84,135.91,135.53,135.78,33281.0,133.3907,133.4595,133.0863,133.3318,33281.0
2024-02-27 11:40:00,135.78,135.9,135.65,135.78,18229.0,133.3318,133.4496,133.2042,133.3318,18229.0
2024-02-27 11:50:00,135.8,136.0,135.8,135.94,17256.0,133.3514,133.5478,133.3514,133.4889,17256.0
2024-02-27 12:00:00,135.95,136.14,135.95,136.14,18139.0,133.4987,133.6853,133.4987,133.6853,18139.0
2024-02-27 12:10:00,136.15,136.19,136.07,136.15,21939.0,133.6951,133.7344,133.6166,133.6951,21939.0
2024-02-27 12:20:00,136.15,136.48,136.13,136.34,42054.0,133.6951,134.0192,133.6755,133.8817,42054.0
2024-02-27 12:30:00,136.36,136.46,136.28,136.39,39399.0,133.9014,133.9995,133.8228,133.9308,39399.0
2024-02-27 12:40:00,136.34,136.46,136.3,136.39,20094.0,133.8817,133.9995,133.8424,133.9308,20094.0
2024-02-27 12:50:00,136.39,136.56,136.38,136.52,17159.0,133.9308,134.0977,133.921,134.0585,17159.0
2024-02-27 13:00:00,136.52,136.78,136.43,136.75,24594.0,134.0585,134.3138,133.9701,134.2843,24594.0
2024-02-27 13:10:00,136.78,136.81,136.46,136.46,23028.0,134.3138,134.3432,133.9995,133.9995,23028.0
2024-02-27 13:20:00,136.48,136.7,136.33,136.36,27982.0,134.0192,134.2352,133.8719,133.9014,27982.0
2024-02-27 13:30:00,136.37,136.49,136.19,136.47,31297.0,133.9112,134.029,133.7344,134.0094,31297.0
2024-02-27 13:40:00,136.46,136.64,136.46,136.57,31395.0,133.9995,134.1763,133.9995,134.1076,31395.0
2024-02-27 13:50:00,136.56,136.7,136.56,136.66,47020.0,134.0977,134.2352,134.0977,134.1959,47020.0
2024-02-27 14:00:00,136.64,136.68,136.24,136.31,39938.0,134.1763,134.2156,133.7835,133.8523,39938.0
2024-02-27 14:10:00,136.32,136.74,136.32,136.72,41935.0,133.8621,134.2745,133.8621,134.2549,41935.0
2024-02-27 14:20:00,136.73,136.73,136.45,136.57,60286.0,134.2647,134.2647,133.9897,134.1076,60286.0
2024-02-27 14:30:00,136.58,136.68,136.39,136.46,49543.0,134.1174,134.2156,133.9308,133.9995,49543.0
2024-02-27 14:40:00,136.47,136.71,136.3,136.52,59536.0,134.0094,134.245,133.8424,134.0585,59536.0
2024-02-27 14:50:00,136.53,136.55,136.23,136.4,83399.0,134.0683,134.0879,133.7737,133.9406,83399.0
2024-02-27 15:00:00,136.39,136.69,136.32,136.59,71783.0,133.9308,134.2254,133.8621,134.1272,71783.0
2024-02-27 15:10:00,136.57,136.85,136.53,136.68,154875.0,134.1076,134.3825,134.0683,134.2156,154875.0
2024-02-27 15:20:00,136.64,137.0,136.64,136.97,81153.0,134.1763,134.5298,134.1763,134.5004,81153.0
2024-02-27 15:30:00,136.97,137.08,136.84,136.97,75151.0,134.5004,134.6084,134.3727,134.5004,75151.0
2024-02-27 15:40:00,136.98,137.03,136.72,136.98,71210.0,134.5102,134.5593,134.2549,134.5102,71210.0
2024-02-27 15:50:00,136.97,137.05,136.66,136.79,342244.0,134.5004,134.5789,134.1959,134.3236,342244.0
2024-02-28 09:30:00,136.33,137.06,136.25,137.01,47434.0,133.8719,134.5887,133.7933,134.5396,47434.0
2024-02-28 09:40:00,136.96,137.91,136.88,137.59,63085.0,134.4905,135.4234,134.412,135.1092,63085.0
2024-02-28 09:50:00,137.56,138.21,137.52,138.21,111109.0,135.0797,135.718,135.0404,135.718,111109.0
2024-02-28 10:00:00,138.19,138.31,137.74,138.13,70960.0,135.6984,135.8162,135.2565,135.6394,70960.0
2024-02-28 10:10:00,138.14,138.17,137.77,137.79,60230.0,135.6493,135.6787,135.2859,135.3056,60230.0
2024-02-28 10:20:00,137.81,138.0,137.61,137.83,93378.0,135.3252,135.5118,135.1288,135.3448,93378.0
2024-02-28 10:30:00,137.83,138.07,137.69,137.97,55562.0,135.3448,135.5805,135.2074,135.4823,55562.0
2024-02-28 10:40:00,137.99,138.03,137.76,138.0,39058.0,135.502,135.5412,135.2761,135.5118,39058.0
2024-02-28 10:50:00,138.02,138.04,137.71,137.9,43506.0,135.5314,135.5511,135.227,135.4136,43506.0
2024-02-28 11:00:00,137.93,137.99,137.69,137.86,44235.0,135.443,135.502,135.2074,135.3743,44235.0
2024-02-28 11:10:00,137.85,137.98,137.7,137.71,71794.0,135.3645,135.4921,135.2172,135.227,71794.0
2024-02-28 11:20:00,137.69,137.83,137.58,137.75,60213.0,135.2074,135.3448,135.0994,135.2663,60213.0
2024-02-28 11:30:00,137.75,137.78,137.39,137.59,43316.0,135.2663,135.2957,134.9128,135.1092,43316.0
2024-02-28 11:40:00,137.59,137.62,137.29,137.49,33399.0,135.1092,135.1386,134.8146,135.011,33399.0
2024-02-28 11:50:00,137.49,137.84,137.36,137.77,34139.0,135.011,135.3547,134.8833,135.2859,34139.0
2024-02-28 12:00:00,137.72,137.92,137.5,137.73,22896.0,135.2368,135.4332,135.0208,135.2466,22896.0
2024-02-28 12:10:00,137.73,137.84,137.52,137.6,26045.0,135.2466,135.3547,135.0404,135.119,26045.0
2024-02-28 12:20:00,137.6,137.72,137.47,137.57,25724.0,135.119,135.2368,134.9913,135.0895,25724.0
2024-02-28 12:30:00,137.55,137.55,137.34,137.42,22637.0,135.0699,135.0699,134.8637,134.9422,22637.0
2024-02-28 12:40:00,137.41,137.62,137.28,137.55,85287.0,134.9324,135.1386,134.8048,135.0699,85287.0
2024-02-28 12:50:00,137.52,137.66,137.25,137.36,38792.0,135.0404,135.1779,134.7753,134.8833,38792.0
2024-02-28 13:00:00,137.4,137.41,137.22,137.4,24475.0,134.9226,134.9324,134.7458,134.9226,24475.0
2024-02-28 13:10:00,137.39,137.57,137.28,137.51,21397.0,134.9128,135.0895,134.8048,135.0306,21397.0
2024-02-28 13:20:00,137.52,137.75,137.46,137.69,19164.0,135.0404,135.2663,134.9815,135.2074,19164.0
2024-02-28 13:30:00,137.71,137.95,137.7,137.79,34219.0,135.227,135.4627,135.2172,135.3056,34219.0
2024-02-28 13:40:00,137.79,137.89,137.74,137.85,31654.0,135.3056,135.4038,135.2565,135.3645,31654.0
2024-02-28 13:50:00,137.83,137.87,137.75,137.87,21640.0,135.3448,135.3841,135.2663,135.3841,21640.0
2024-02-28 14:00:00,137.88,138.03,137.81,138.0,32561.0,135.3939,135.5412,135.3252,135.5118,32561.0
2024-02-28 14:10:00,138.0,138.1,137.68,138.02,55682.0,135.5118,135.61,135.1976,135.5314,55682.0
2024-02-28 14:20:00,137.99,138.06,137.69,137.69,32817.0,135.502,135.5707,135.2074,135.2074,32817.0
2024-02-28 14:30:00,137.66,137.71,137.52,137.65,24320.0,135.1779,135.227,135.0404,135.1681,24320.0
2024-02-28 14:40:00,137.68,137.7,137.58,137.58,26971.0,135.1976,135.2172,135.0994,135.0994,26971.0
2024-02-28 14:50:00,137.59,137.61,137.42,137.5,27286.0,135.1092,135.1288,134.9422,135.0208,27286.0
2024-02-28 15:00:00,137.48,137.55,137.33,137.37,25119.0,135.0012,135.0699,134.8539,134.8931,25119.0
2024-02-28 15:10:00,137.36,137.37,137.17,137.22,22997.0,134.8833,134.8931,134.6967,134.7458,22997.0
2024-02-28 15:20:00,137.23,137.35,137.08,137.31,25557.0,134.7557,134.8735,134.6084,134.8342,25557.0
2024-02-28 15:30:00,137.27,137.34,137.23,137.33,27405.0,134.7949,134.8637,134.7557,134.8539,27405.0
2024-02-28 15:40:00,137.32,137.38,137.13,137.22,47174.0,134.844,134.903,134.6575,134.7458,47174.0
2024-02-28 15:50:00,137.21,137.68,137.2,137.65,239150.0,134.736,135.1976,134.7262,135.1681,239150.0
2024-02-29 09:30:00,138.42,138.42,137.24,137.47,85899.0,135.9242,135.9242,134.7655,134.9913,85899.0
2024-02-29 09:40:00,137.4,137.43,136.82,137.28,44601.0,134.9226,134.9521,134.3531,134.8048,44601.0
2024-02-29 09:50:00,137.22,137.69,136.78,137.53,18993.0,134.7458,135.2074,134.3138,135.0503,18993.0
2024-02-29 10:00:00,137.57,137.98,137.36,137.42,56213.0,135.0895,135.4921,134.8833,134.9422,56213.0
2024-02-29 10:10:00,137.4,137.45,136.9,137.12,32176.0,134.9226,134.9717,134.4316,134.6476,32176.0
2024-02-29 10:20:00,137.16,137.65,137.07,137.63,32181.0,134.6869,135.1681,134.5985,135.1485,32181.0
2024-02-29 10:30:00,137.66,137.68,137.28,137.4,36063.0,135.1779,135.1976,134.8048,134.9226,36063.0
2024-02-29 10:40:00,137.33,137.39,137.14,137.3,16554.0,134.8539,134.9128,134.6673,134.8244,16554.0
2024-02-29 10:50:00,137.29,137.34,137.06,137.21,23251.0,134.8146,134.8637,134.5887,134.736,23251.0
2024-02-29 11:00:00,137.24,137.28,137.03,137.06,14744.0,134.7655,134.8048,134.5593,134.5887,14744.0
2024-02-29 11:10:00,137.08,137.13,136.83,137.1,17572.0,134.6084,134.6575,134.3629,134.628,17572.0
2024-02-29 11:20:00,137.11,137.2,137.01,137.01,38988.0,134.6378,134.7262,134.5396,134.5396,38988.0
2024-02-29 11:30:00,136.91,136.92,136.41,136.45,61135.0,134.4414,134.4513,133.9504,133.9897,61135.0
2024-02-29 11:40:00,136.38,136.48,136.16,136.45,15697.0,133.921,134.0192,133.705,133.9897,15697.0
2024-02-29 11:50:00,136.52,136.74,136.45,136.5,27790.0,134.0585,134.2745,133.9897,134.0388,27790.0
2024-02-29 12:00:00,136.45,136.58,136.31,136.36,25177.0,133.9897,134.1174,133.8523,133.9014,25177.0
2024-02-29 12:10:00,136.32,136.51,136.31,136.47,19325.0,133.8621,134.0486,133.8523,134.0094,19325.0
2024-02-29 12:20:00,136.44,136.56,136.29,136.34,14790.0,133.9799,134.0977,133.8326,133.8817,14790.0
2024-02-29 12:30:00,136.34,136.46,136.32,136.38,15051.0,133.8817,133.9995,133.8621,133.921,15051.0
2024-02-29 12:40:00,136.4,136.61,136.31,136.48,26143.0,133.9406,134.1468,133.8523,134.0192,26143.0
2024-02-29 12:50:00,136.51,136.7,136.44,136.6,15399.0,134.0486,134.2352,133.9799,134.137,15399.0
2024-02-29 13:00:00,136.61,136.73,136.52,136.7,17536.0,134.1468,134.2647,134.0585,134.2352,17536.0
2024-02-29 13:10:00,136.7,136.81,136.63,136.71,24494.0,134.2352,134.3432,134.1665,134.245,24494.0
2024-02-29 13:20:00,136.73,137.0,136.6,136.93,31357.0,134.2647,134.5298,134.137,134.4611,31357.0
2024-02-29 13:30:00,136.95,136.95,136.83,136.86,9752.0,134.4807,134.4807,134.3629,134.3923,9752.0
2024-02-29 13:40:00,136.85,137.12,136.85,137.01,16902.0,134.3825,134.6476,134.3825,134.5396,16902.0
2024-02-29 13:50:00,137.02,137.23,137.01,137.16,17689.0,134.5495,134.7557,134.5396,134.6869,17689.0
2024-02-29 14:00:00,137.18,137.2,136.99,137.05,20818.0,134.7066,134.7262,134.52,134.5789,20818.0
2024-02-29 14:10:00,137.06,137.21,136.89,137.19,33154.0,134.5887,134.736,134.4218,134.7164,33154.0
2024-02-29 14:20:00,137.2,137.24,137.11,137.15,49915.0,134.7262,134.7655,134.6378,134.6771,49915.0
2024-02-29 14:30:00,137.14,137.19,137.0,137.0,17844.0,134.6673,134.7164,134.5298,134.5298,17844.0
2024-02-29 14:40:00,137.0,137.0,136.85,136.91,25581.0,134.5298,134.5298,134.3825,134.4414,25581.0
2024-02-29 14:50:00,136.9,136.96,136.75,136.96,38843.0,134.4316,134.4905,134.2843,134.4905,38843.0
2024-02-29 15:00:00,136.97,137.13,136.89,137.07,26654.0,134.5004,134.6575,134.4218,134.5985,26654.0
2024-02-29 15:10:00,137.08,137.08,136.81,136.87,27349.0,134.6084,134.6084,134.3432,134.4022,27349.0
2024-02-29 15:20:00,136.87,136.98,136.76,136.85,41178.0,134.4022,134.5102,134.2941,134.3825,41178.0
2024-02-29 15:30:00,136.85,137.13,136.84,137.09,40657.0,134.3825,134.6575,134.3727,134.6182,40657.0
2024-02-29 15:40:00,137.09,137.31,137.0,137.19,58661.0,134.6182,134.8342,134.5298,134.7164,58661.0
2024-02-29 15:50:00,137.2,137.73,137.09,137.42,321549.0,134.7262,135.2466,134.6182,134.9422,321549.0
2024-03-01 09:30:00,137.72,137.91,136.51,136.59,55684.0,135.2368,135.4234,134.0486,134.1272,55684.0
2024-03-01 09:40:00,136.43,136.77,135.94,136.48,19211.0,133.9701,134.304,133.4889,134.0192,19211.0
2024-03-01 09:50:00,136.39,137.04,136.28,137.03,38593.0,133.9308,134.5691,133.8228,134.5593,38593.0
2024-03-01 10:00:00,137.04,137.52,136.7,137.01,107626.0,134.5691,135.0404,134.2352,134.5396,107626.0
2024-03-01 10:10:00,137.04,137.38,136.52,137.1,82923.0,134.5691,134.903,134.0585,134.628,82923.0
2024-03-01 10:20:00,137.1,137.4,137.07,137.2,47426.0,134.628,134.9226,134.5985,134.7262,47426.0
2024-03-01 10:30:00,137.21,137.27,136.67,136.78,31207.0,134.736,134.7949,134.2058,134.3138,31207.0
2024-03-01 10:40:00,136.74,137.13,136.7,137.04,33627.0,134.2745,134.6575,134.2352,134.5691,33627.0
2024-03-01 10:50:00,137.07,137.26,136.79,136.97,27617.0,134.5985,134.7851,134.3236,134.5004,27617.0
2024-03-01 11:00:00,136.98,137.19,136.97,137.19,23042.0,134.5102,134.7164,134.5004,134.7164,23042.0
2024-03-01 11:10:00,137.14,137.14,136.76,136.82,21021.0,134.6673,134.6673,134.2941,134.3531,21021.0
2024-03-01 11:20:00,136.84,137.05,136.56,136.57,22589.0,134.3727,134.5789,134.0977,134.1076,22589.0
2024-03-01 11:30:00,136.58,136.8,136.39,136.8,17442.0,134.1174,134.3334,133.9308,134.3334,17442.0
2024-03-01 11:40:00,136.79,136.93,136.7,136.93,16733.0,134.3236,134.4611,134.2352,134.4611,16733.0
2024-03-01 11:50:00,136.94,136.94,136.71,136.84,13407.0,134.4709,134.4709,134.245,134.3727,13407.0
2024-03-01 12:00:00,136.83,136.91,136.66,136.68,14874.0,134.3629,134.4414,134.1959,134.2156,14874.0
2024-03-01 12:10:00,136.7,136.72,136.53,136.63,16084.0,134.2352,134.2549,134.0683,134.1665,16084.0
2024-03-01 12:20:00,136.65,136.84,136.6,136.69,13312.0,134.1861,134.3727,134.137,134.2254,13312.0
2024-03-01 12:30:00,136.72,136.73,136.6,136.67,17175.0,134.2549,134.2647,134.137,134.2058,17175.0
2024-03-01 12:40:00,136.67,136.83,136.59,136.82,36606.0,134.2058,134.3629,134.1272,134.3531,36606.0
2024-03-01 12:50:00,136.81,136.84,136.53,136.58,13560.0,134.3432,134.3727,134.0683,134.1174,13560.0
2024-03-01 13:00:00,136.59,136.67,136.47,136.49,94870.0,134.1272,134.2058,134.0094,134.029,94870.0
2024-03-01 13:10:00,136.52,136.6,136.44,136.49,18191.0,134.0585,134.137,133.9799,134.029,18191.0
2024-03-01 13:20:00,136.46,136.51,136.26,136.3,33800.0,133.9995,134.0486,133.8032,133.8424,33800.0
2024-03-01 13:30:00,136.28,136.29,136.12,136.16,26959.0,133.8228,133.8326,133.6657,133.705,26959.0
2024-03-01 13:40:00,136.18,136.46,136.13,136.42,32913.0,133.7246,133.9995,133.6755,133.9603,32913.0
2024-03-01 13:50:00,136.44,136.53,136.38,136.47,29621.0,133.9799,134.0683,133.921,134.0094,29621.0
2024-03-01 14:00:00,136.49,136.77,136.49,136.7,12572.0,134.029,134.304,134.029,134.2352,12572.0
2024-03-01 14:10:00,136.71,136.79,136.45,136.66,26367.0,134.245,134.3236,133.9897,134.1959,26367.0
2024-03-01 14:20:00,136.66,136.79,136.61,136.79,12612.0,134.1959,134.3236,134.1468,134.3236,12612.0
2024-03-01 14:30:00,136.82,136.88,136.69,136.75,11901.0,134.3531,134.412,134.2254,134.2843,11901.0
2024-03-01 14:40:00,136.74,136.75,136.6,136.68,10121.0,134.2745,134.2843,134.137,134.2156,10121.0
2024-03-01 14:50:00,136.7,136.7,136.56,136.62,14566.0,134.2352,134.2352,134.0977,134.1567,14566.0
2024-03-01 15:00:00,136.61,136.61,136.32,136.41,17973.0,134.1468,134.1468,133.8621,133.9504,17973.0
2024-03-01 15:10:00,136.4,136.62,136.39,136.61,12789.0,133.9406,134.1567,133.9308,134.1468,12789.0
2024-03-01 15:20:00,136.62,136.78,136.61,136.76,17043.0,134.1567,134.3138,134.1468,134.2941,17043.0
2024-03-01 15:30:00,136.75,136.85,136.7,136.83,31185.0,134.2843,134.3825,134.2352,134.3629,31185.0
2024-03-01 15:40:00,136.82,136.87,136.73,136.76,45386.0,134.3531,134.4022,134.2647,134.2941,45386.0
2024-03-01 15:50:00,136.76,136.92,136.61,136.77,143450.0,134.2941,134.4513,134.1468,134.304,143450.0
2024-03-04 09:30:00,136.34,137.16,136.05,136.54,40092.0,133.8817,134.6869,133.5969,134.0781,40092.0
2024-03-04 09:40:00,136.62,136.88,136.45,136.72,21658.0,134.1567,134.412,133.9897,134.2549,21658.0
2024-03-04 09:50:00,136.76,136.82,136.35,136.44,16192.0,134.2941,134.3531,133.8915,133.9799,16192.0
2024-03-04 10:00:00,136.43,136.49,136.15,136.37,20691.0,133.9701,134.029,133.6951,133.9112,20691.0
2024-03-04 10:10:00,136.37,136.44,135.8,136.01,41292.0,133.9112,133.9799,133.3514,133.5577,41292.0
2024-03-04 10:20:00,136.06,136.71,135.82,136.68,34964.0,133.6068,134.245,133.3711,134.2156,34964.0
2024-03-04 10:30:00,136.68,136.76,136.33,136.55,24436.0,134.2156,134.2941,133.8719,134.0879,24436.0
2024-03-04 10:40:00,136.53,136.81,136.45,136.78,36003.0,134.0683,134.3432,133.9897,134.3138,36003.0
2024-03-04 10:50:00,136.79,137.06,136.73,136.97,31967.0,134.3236,134.5887,134.2647,134.5004,31967.0
2024-03-04 11:00:00,136.98,137.07,136.93,137.06,22033.0,134.5102,134.5985,134.4611,134.5887,22033.0
2024-03-04 11:10:00,137.07,137.18,136.98,137.06,33436.0,134.5985,134.7066,134.5102,134.5887,33436.0
2024-03-04 11:20:00,137.05,137.15,136.95,137.12,17094.0,134.5789,134.6771,134.4807,134.6476,17094.0
2024-03-04 11:30:00,137.1,137.31,136.82,136.89,22609.0,134.628,134.8342,134.3531,134.4218,22609.0
2024-03-04 11:40:00,136.85,137.01,136.68,136.78,27075.0,134.3825,134.5396,134.2156,134.3138,27075.0
2024-03-04 11:50:00,136.76,137.01,136.6,136.97,25517.0,134.2941,134.5396,134.137,134.5004,25517.0
2024-03-04 12:00:00,136.96,137.01,136.71,136.85,12118.0,134.4905,134.5396,134.245,134.3825,12118.0
2024-03-04 12:10:00,136.83,136.88,136.62,136.88,20468.0,134.3629,134.412,134.1567,134.412,20468.0
2024-03-04 12:20:00,136.89,137.24,136.88,137.16,31275.0,134.4218,134.7655,134.412,134.6869,31275.0
2024-03-04 12:30:00,137.16,137.22,137.09,137.1,31955.0,134.6869,134.7458,134.6182,134.628,31955.0
2024-03-04 12:40:00,137.1,137.18,136.72,136.72,29678.0,134.628,134.7066,134.2549,134.2549,29678.0
2024-03-04 12:50:00,136.69,136.87,136.69,136.86,29868.0,134.2254,134.4022,134.2254,134.3923,29868.0
2024-03-04 13:00:00,136.83,137.1,136.79,137.04,23388.0,134.3629,134.628,134.3236,134.5691,23388.0
2024-03-04 13:10:00,137.05,137.14,136.96,136.99,21517.0,134.5789,134.6673,134.4905,134.52,21517.0
2024-03-04 13:20:00,136.99,137.15,136.81,136.81,25115.0,134.52,134.6771,134.3432,134.3432,25115.0
2024-03-04 13:30:00,136.77,137.01,136.72,136.96,24666.0,134.304,134.5396,134.2549,134.4905,24666.0
2024-03-04 13:40:00,136.98,137.05,136.62,136.69,34178.0,134.5102,134.5789,134.1567,134.2254,34178.0
2024-03-04 13:50:00,136.71,136.73,136.28,136.37,26495.0,134.245,134.2647,133.8228,133.9112,26495.0
2024-03-04 14:00:00,136.36,136.46,136.12,136.12,22820.0,133.9014,133.9995,133.6657,133.6657,22820.0
2024-03-04 14:10:00,136.12,136.33,136.1,136.25,19033.0,133.6657,133.8719,133.646,133.7933,19033.0
2024-03-04 14:20:00,136.23,136.27,135.97,136.24,39818.0,133.7737,133.813,133.5184,133.7835,39818.0
2024-03-04 14:30:00,136.24,136.5,136.17,136.48,41751.0,133.7835,134.0388,133.7148,134.0192,41751.0
2024-03-04 14:40:00,136.53,137.06,136.41,137.02,24238.0,134.0683,134.5887,133.9504,134.5495,24238.0
2024-03-04 14:50:00,137.01,137.12,136.89,137.01,48900.0,134.5396,134.6476,134.4218,134.5396,48900.0
2024-03-04 15:00:00,136.97,137.15,136.95,137.13,37363.0,134.5004,134.6771,134.4807,134.6575,37363.0
2024-03-04 15:10:00,137.13,137.19,136.99,137.01,24097.0,134.6575,134.7164,134.52,134.5396,24097.0
2024-03-04 15:20:00,136.99,137.0,136.77,136.8,21720.0,134.52,134.5298,134.304,134.3334,21720.0
2024-03-04 15:30:00,136.8,136.8,136.55,136.72,46055.0,134.3334,134.3334,134.0879,134.2549,46055.0
2024-03-04 15:40:00,136.73,136.77,136.2,136.22,42205.0,134.2647,134.304,133.7442,133.7639,42205.0
2024-03-04 15:50:00,136.22,136.29,135.94,135.99,190804.0,133.7639,133.8326,133.4889,133.538,190804.0
2024-03-05 09:30:00,134.6,137.15,134.6,137.03,89941.0,132.1731,134.6771,132.1731,134.5593,89941.0
2024-03-05 09:40:00,137.1,139.95,137.01,139.38,198954.0,134.628,137.4266,134.5396,136.8669,198954.0
2024-03-05 09:50:00,139.2,139.31,137.54,137.68,81376.0,136.6901,136.7982,135.0601,135.1976,81376.0
2024-03-05 10:00:00,137.77,138.47,137.7,138.04,49688.0,135.2859,135.9733,135.2172,135.5511,49688.0
2024-03-05 10:10:00,138.01,138.1,137.11,137.41,23892.0,135.5216,135.61,134.6378,134.9324,23892.0
2024-03-05 10:20:00,137.39,137.74,137.02,137.74,23711.0,134.9128,135.2565,134.5495,135.2565,23711.0
2024-03-05 10:30:00,137.72,137.8,137.39,137.59,34525.0,135.2368,135.3154,134.9128,135.1092,34525.0
2024-03-05 10:40:00,137.56,137.76,137.39,137.66,55585.0,135.0797,135.2761,134.9128,135.1779,55585.0
2024-03-05 10:50:00,137.67,137.91,137.59,137.79,39438.0,135.1877,135.4234,135.1092,135.3056,39438.0
2024-03-05 11:00:00,137.81,138.09,137.69,137.99,44374.0,135.3252,135.6002,135.2074,135.502,44374.0
2024-03-05 11:10:00,138.01,138.28,137.85,138.28,44589.0,135.5216,135.7867,135.3645,135.7867,44589.0
2024-03-05 11:20:00,138.33,138.34,137.86,138.29,70053.0,135.8358,135.8457,135.3743,135.7966,70053.0
2024-03-05 11:30:00,138.26,138.56,138.0,138.05,39066.0,135.7671,136.0617,135.5118,135.5609,39066.0
2024-03-05 11:40:00,138.05,138.2,137.24,137.36,47735.0,135.5609,135.7082,134.7655,134.8833,47735.0
2024-03-05 11:50:00,137.3,137.31,136.81,137.23,36172.0,134.8244,134.8342,134.3432,134.7557,36172.0
2024-03-05 12:00:00,137.2,137.33,137.13,137.27,21566.0,134.7262,134.8539,134.6575,134.7949,21566.0
2024-03-05 12:10:00,137.26,137.38,137.15,137.15,20958.0,134.7851,134.903,134.6771,134.6771,20958.0
2024-03-05 12:20:00,137.19,137.34,137.16,137.21,16133.0,134.7164,134.8637,134.6869,134.736,16133.0
2024-03-05 12:30:00,137.2,137.22,136.93,136.97,25132.0,134.7262,134.7458,134.4611,134.5004,25132.0
2024-03-05 12:40:00,136.95,137.13,136.84,137.01,23034.0,134.4807,134.6575,134.3727,134.5396,23034.0
2024-03-05 12:50:00,137.02,137.02,136.81,136.89,9536.0,134.5495,134.5495,134.3432,134.4218,9536.0
2024-03-05 13:00:00,136.88,137.0,136.83,136.96,18051.0,134.412,134.5298,134.3629,134.4905,18051.0
2024-03-05 13:10:00,136.97,137.04,136.69,136.75,20124.0,134.5004,134.5691,134.2254,134.2843,20124.0
2024-03-05 13:20:00,136.74,136.95,136.73,136.93,13287.0,134.2745,134.4807,134.2647,134.4611,13287.0
2024-03-05 13:30:00,136.91,137.1,136.88,137.1,18055.0,134.4414,134.628,134.412,134.628,18055.0
2024-03-05 13:40:00,137.13,137.56,137.11,137.56,92971.0,134.6575,135.0797,134.6378,135.0797,92971.0
2024-03-05 13:50:00,137.55,137.74,137.38,137.49,57747.0,135.0699,135.2565,134.903,135.011,57747.0
2024-03-05 14:00:00,137.44,137.45,136.83,137.13,33208.0,134.9619,134.9717,134.3629,134.6575,33208.0
2024-03-05 14:10:00,137.14,137.43,137.09,137.2,35858.0,134.6673,134.9521,134.6182,134.7262,35858.0
2024-03-05 14:20:00,137.17,137.36,137.11,137.3,64895.0,134.6967,134.8833,134.6378,134.8244,64895.0
2024-03-05 14:30:00,137.28,137.28,136.97,137.01,22999.0,134.8048,134.8048,134.5004,134.5396,22999.0
2024-03-05 14:40:00,136.99,136.99,136.7,136.7,18839.0,134.52,134.52,134.2352,134.2352,18839.0
2024-03-05 14:50:00,136.69,136.86,136.52,136.53,26487.0,134.2254,134.3923,134.0585,134.0683,26487.0
2024-03-05 15:00:00,136.49,136.55,136.33,136.54,26424.0,134.029,134.0879,133.8719,134.0781,26424.0
2024-03-05 15:10:00,136.57,136.76,136.34,136.44,34112.0,134.1076,134.2941,133.8817,133.9799,34112.0
2024-03-05 15:20:00,136.42,136.87,136.35,136.65,60812.0,133.9603,134.4022,133.8915,134.1861,60812.0
2024-03-05 15:30:00,136.67,136.78,136.48,136.73,29749.0,134.2058,134.3138,134.0192,134.2647,29749.0
2024-03-05 15:40:00,136.72,137.06,136.51,136.99,97145.0,134.2549,134.5887,134.0486,134.52,97145.0
2024-03-05 15:50:00,136.99,137.63,136.91,137.57,321531.0,134.52,135.1485,134.4414,135.0895,321531.0
2024-03-06 09:30:00,137.69,138.1,136.07,136.16,96997.0,135.2074,135.61,133.6166,133.705,96997.0
2024-03-06 09:40:00,136.14,136.45,135.65,136.13,28587.0,133.6853,133.9897,133.2042,133.6755,28587.0
2024-03-06 09:50:00,136.11,137.08,136.11,137.03,30642.0,133.6559,134.6084,133.6559,134.5593,30642.0
2024-03-06 10:00:00,137.01,137.21,136.52,136.77,40123.0,134.5396,134.736,134.0585,134.304,40123.0
2024-03-06 10:10:00,136.69,137.23,136.69,137.02,32652.0,134.2254,134.7557,134.2254,134.5495,32652.0
2024-03-06 10:20:00,137.11,137.24,136.59,136.74,37345.0,134.6378,134.7655,134.1272,134.2745,37345.0
2024-03-06 10:30:00,136.74,137.02,136.74,136.91,35390.0,134.2745,134.5495,134.2745,134.4414,35390.0
2024-03-06 10:40:00,136.89,136.89,136.27,136.4,25784.0,134.4218,134.4218,133.813,133.9406,25784.0
2024-03-06 10:50:00,136.36,136.9,136.3,136.85,23294.0,133.9014,134.4316,133.8424,134.3825,23294.0
2024-03-06 11:00:00,136.8,136.86,136.58,136.66,46626.0,134.3334,134.3923,134.1174,134.1959,46626.0
2024-03-06 11:10:00,136.67,136.98,136.6,136.72,41661.0,134.2058,134.5102,134.137,134.2549,41661.0
2024-03-06 11:20:00,136.69,137.04,136.68,137.03,31885.0,134.2254,134.5691,134.2156,134.5593,31885.0
2024-03-06 11:30:00,137.0,137.03,136.74,136.88,19489.0,134.5298,134.5593,134.2745,134.412,19489.0
2024-03-06 11:40:00,136.89,137.05,136.87,136.96,26571.0,134.4218,134.5789,134.4022,134.4905,26571.0
2024-03-06 11:50:00,136.94,137.12,136.35,136.35,22433.0,134.4709,134.6476,133.8915,133.8915,22433.0
2024-03-06 12:00:00,136.35,136.38,135.79,135.93,32771.0,133.8915,133.921,133.3416,133.4791,32771.0
2024-03-06 12:10:00,135.94,136.02,135.74,135.99,24766.0,133.4889,133.5675,133.2925,133.538,24766.0
2024-03-06 12:20:00,135.93,136.04,135.85,135.97,14143.0,133.4791,133.5871,133.4005,133.5184,14143.0
2024-03-06 12:30:00,136.0,136.36,135.94,136.36,19732.0,133.5478,133.9014,133.4889,133.9014,19732.0
2024-03-06 12:40:00,136.35,136.41,136.19,136.26,9661.0,133.8915,133.9504,133.7344,133.8032,9661.0
2024-03-06 12:50:00,136.25,136.33,135.93,135.97,20086.0,133.7933,133.8719,133.4791,133.5184,20086.0
2024-03-06 13:00:00,136.0,136.14,135.99,136.12,10284.0,133.5478,133.6853,133.538,133.6657,10284.0
2024-03-06 13:10:00,136.1,136.25,136.02,136.25,10207.0,133.646,133.7933,133.5675,133.7933,10207.0
2024-03-06 13:20:00,136.25,136.31,136.11,136.21,11297.0,133.7933,133.8523,133.6559,133.7541,11297.0
2024-03-06 13:30:00,136.23,136.23,135.52,135.62,19461.0,133.7737,133.7737,133.0765,133.1747,19461.0
2024-03-06 13:40:00,135.71,135.91,135.33,135.37,17045.0,133.2631,133.4595,132.8899,132.9292,17045.0
2024-03-06 13:50:00,135.36,135.66,135.3,135.48,25619.0,132.9194,133.214,132.8605,133.0372,25619.0
2024-03-06 14:00:00,135.46,135.86,135.2,135.81,34164.0,133.0176,133.4104,132.7623,133.3613,34164.0
2024-03-06 14:10:00,135.74,135.82,135.25,135.45,13055.0,133.2925,133.3711,132.8114,133.0078,13055.0
2024-03-06 14:20:00,135.48,135.86,135.47,135.8,19556.0,133.0372,133.4104,133.0274,133.3514,19556.0
2024-03-06 14:30:00,135.8,135.85,135.6,135.72,23332.0,133.3514,133.4005,133.1551,133.2729,23332.0
2024-03-06 14:40:00,135.64,135.9,135.59,135.66,42738.0,133.1943,133.4496,133.1452,133.214,42738.0
2024-03-06 14:50:00,135.64,135.87,135.43,135.53,31616.0,133.1943,133.4202,132.9881,133.0863,31616.0
2024-03-06 15:00:00,135.48,135.69,135.35,135.5,16795.0,133.0372,133.2434,132.9096,133.0569,16795.0
2024-03-06 15:10:00,135.51,135.64,135.33,135.44,16651.0,133.0667,133.1943,132.8899,132.9979,16651.0
2024-03-06 15:20:00,135.47,135.52,135.27,135.47,17475.0,133.0274,133.0765,132.831,133.0274,17475.0
2024-03-06 15:30:00,135.47,135.57,135.08,135.39,21982.0,133.0274,133.1256,132.6444,132.9488,21982.0
2024-03-06 15:40:00,135.47,135.66,135.39,135.6,32623.0,133.0274,133.214,132.9488,133.1551,32623.0
2024-03-06 15:50:00,135.63,135.81,135.4,135.74,110068.0,133.1845,133.3613,132.9587,133.2925,110068.0
2024-03-07 09:30:00,136.5,138.18,136.35,137.52,62571.0,134.0388,135.6885,133.8915,135.0404,62571.0
2024-03-07 09:40:00,137.67,137.85,137.38,137.72,23396.0,135.1877,135.3645,134.903,135.2368,23396.0
2024-03-07 09:50:00,137.69,137.74,137.21,137.41,18698.0,135.2074,135.2565,134.736,134.9324,18698.0
2024-03-07 10:00:00,137.3,137.3,136.59,136.75,19261.0,134.8244,134.8244,134.1272,134.2843,19261.0
2024-03-07 10:10:00,136.75,136.98,136.7,136.97,18955.0,134.2843,134.5102,134.2352,134.5004,18955.0
2024-03-07 10:20:00,136.97,137.02,136.69,136.93,12431.0,134.5004,134.5495,134.2254,134.4611,12431.0
2024-03-07 10:30:00,136.97,137.05,136.78,136.95,12206.0,134.5004,134.5789,134.3138,134.4807,12206.0
2024-03-07 10:40:00,136.98,137.14,136.88,136.97,12481.0,134.5102,134.6673,134.412,134.5004,12481.0
2024-03-07 10:50:00,137.0,137.04,136.75,136.86,18235.0,134.5298,134.5691,134.2843,134.3923,18235.0
2024-03-07 11:00:00,136.87,137.25,136.87,137.16,35622.0,134.4022,134.7753,134.4022,134.6869,35622.0
2024-03-07 11:10:00,137.2,137.2,136.8,136.8,12449.0,134.7262,134.7262,134.3334,134.3334,12449.0
2024-03-07 11:20:00,136.8,136.9,136.65,136.9,15075.0,134.3334,134.4316,134.1861,134.4316,15075.0
2024-03-07 11:30:00,136.86,136.9,136.64,136.78,12934.0,134.3923,134.4316,134.1763,134.3138,12934.0
2024-03-07 11:40:00,136.76,136.84,136.65,136.84,14333.0,134.2941,134.3727,134.1861,134.3727,14333.0
2024-03-07 11:50:00,136.83,136.89,136.7,136.77,10909.0,134.3629,134.4218,134.2352,134.304,10909.0
2024-03-07 12:00:00,136.8,136.83,136.66,136.74,7420.0,134.3334,134.3629,134.1959,134.2745,7420.0
2024-03-07 12:10:00,136.73,136.87,136.72,136.86,8237.0,134.2647,134.4022,134.2549,134.3923,8237.0
2024-03-07 12:20:00,136.84,136.92,136.76,136.82,10214.0,134.3727,134.4513,134.2941,134.3531,10214.0
2024-03-07 12:30:00,136.78,136.82,136.64,136.71,10443.0,134.3138,134.3531,134.1763,134.245,10443.0
2024-03-07 12:40:00,136.7,136.8,136.57,136.79,7455.0,134.2352,134.3334,134.1076,134.3236,7455.0
2024-03-07 12:50:00,136.78,136.91,136.72,136.9,7455.0,134.3138,134.4414,134.2549,134.4316,7455.0
2024-03-07 13:00:00,136.89,137.18,136.86,137.16,11473.0,134.4218,134.7066,134.3923,134.6869,11473.0
2024-03-07 13:10:00,137.19,137.33,137.19,137.26,10859.0,134.7164,134.8539,134.7164,134.7851,10859.0
2024-03-07 13:20:00,137.24,137.34,137.17,137.31,14687.0,134.7655,134.8637,134.6967,134.8342,14687.0
2024-03-07 13:30:00,137.33,137.36,137.11,137.16,11850.0,134.8539,134.8833,134.6378,134.6869,11850.0
2024-03-07 13:40:00,137.12,137.27,137.04,137.26,13322.0,134.6476,134.7949,134.5691,134.7851,13322.0
2024-03-07 13:50:00,137.32,137.72,137.32,137.56,30027.0,134.844,135.2368,134.844,135.0797,30027.0
2024-03-07 14:00:00,137.6,137.6,137.34,137.39,14128.0,135.119,135.119,134.8637,134.9128,14128.0
2024-03-07 14:10:00,137.43,137.49,137.16,137.17,14705.0,134.9521,135.011,134.6869,134.6967,14705.0
2024-03-07 14:20:00,137.15,137.21,136.88,136.89,14456.0,134.6771,134.736,134.412,134.4218,14456.0
2024-03-07 14:30:00,136.87,136.87,136.68,136.75,17858.0,134.4022,134.4022,134.2156,134.2843,17858.0
2024-03-07 14:40:00,136.76,136.88,136.76,136.87,13938.0,134.2941,134.412,134.2941,134.4022,13938.0
2024-03-07 14:50:00,136.88,137.14,136.88,137.03,17887.0,134.412,134.6673,134.412,134.5593,17887.0
2024-03-07 15:00:00,137.0,137.13,136.84,137.03,15499.0,134.5298,134.6575,134.3727,134.5593,15499.0
2024-03-07 15:10:00,137.04,137.18,136.98,137.02,30904.0,134.5691,134.7066,134.5102,134.5495,30904.0
2024-03-07 15:20:00,137.0,137.16,136.98,137.04,15736.0,134.5298,134.6869,134.5102,134.5691,15736.0
2024-03-07 15:30:00,137.06,137.42,137.06,137.38,23654.0,134.5887,134.9422,134.5887,134.903,23654.0
2024-03-07 15:40:00,137.4,137.53,137.4,137.42,35513.0,134.9226,135.0503,134.9226,134.9422,35513.0
2024-03-07 15:50:00,137.39,137.74,137.27,137.6,165425.0,134.9128,135.2565,134.7949,135.119,165425.0
2024-03-08 09:30:00,138.0,138.27,137.6,138.22,39976.0,135.5118,135.7769,135.119,135.7278,39976.0
2024-03-08 09:40:00,138.32,138.58,137.87,137.88,25370.0,135.826,136.0813,135.3841,135.3939,25370.0
2024-03-08 09:50:00,137.92,137.98,137.16,137.53,16367.0,135.4332,135.4921,134.6869,135.0503,16367.0
2024-03-08 10:00:00,137.53,137.72,136.98,137.06,16980.0,135.0503,135.2368,134.5102,134.5887,16980.0
2024-03-08 10:10:00,137.03,137.24,136.83,137.21,14510.0,134.5593,134.7655,134.3629,134.736,14510.0
2024-03-08 10:20:00,137.13,137.17,136.8,136.9,14089.0,134.6575,134.6967,134.3334,134.4316,14089.0
2024-03-08 10:30:00,136.82,137.33,136.78,137.33,25167.0,134.3531,134.8539,134.3138,134.8539,25167.0
2024-03-08 10:40:00,137.29,137.66,137.2,137.66,67448.0,134.8146,135.1779,134.7262,135.1779,67448.0
2024-03-08 10:50:00,137.66,137.98,137.64,137.83,20410.0,135.1779,135.4921,135.1583,135.3448,20410.0
2024-03-08 11:00:00,137.8,138.12,137.74,137.86,21621.0,135.3154,135.6296,135.2565,135.3743,21621.0
2024-03-08 11:10:00,137.86,137.97,137.62,137.64,19825.0,135.3743,135.4823,135.1386,135.1583,19825.0
2024-03-08 11:20:00,137.61,137.68,137.19,137.19,16092.0,135.1288,135.1976,134.7164,134.7164,16092.0
2024-03-08 11:30:00,137.13,137.19,136.9,136.99,11504.0,134.6575,134.7164,134.4316,134.52,11504.0
2024-03-08 11:40:00,136.99,137.18,136.9,137.13,12458.0,134.52,134.7066,134.4316,134.6575,12458.0
2024-03-08 11:50:00,137.16,137.2,136.84,136.87,7768.0,134.6869,134.7262,134.3727,134.4022,7768.0
2024-03-08 12:00:00,136.76,137.56,136.76,137.42,10225.0,134.2941,135.0797,134.2941,134.9422,10225.0
2024-03-08 12:10:00,137.4,137.7,137.36,137.68,12094.0,134.9226,135.2172,134.8833,135.1976,12094.0
2024-03-08 12:20:00,137.66,137.79,137.56,137.72,15380.0,135.1779,135.3056,135.0797,135.2368,15380.0
2024-03-08 12:30:00,137.72,137.81,137.64,137.78,18656.0,135.2368,135.3252,135.1583,135.2957,18656.0
2024-03-08 12:40:00,137.78,137.87,137.65,137.72,13413.0,135.2957,135.3841,135.1681,135.2368,13413.0
2024-03-08 12:50:00,137.73,137.85,137.52,137.74,26975.0,135.2466,135.3645,135.0404,135.2565,26975.0
2024-03-08 13:00:00,137.69,137.83,137.48,137.83,43401.0,135.2074,135.3448,135.0012,135.3448,43401.0
2024-03-08 13:10:00,137.87,138.12,137.79,138.03,11505.0,135.3841,135.6296,135.3056,135.5412,11505.0
2024-03-08 13:20:00,138.01,138.33,137.97,138.24,29838.0,135.5216,135.8358,135.4823,135.7475,29838.0
2024-03-08 13:30:00,138.22,138.34,138.05,138.07,34970.0,135.7278,135.8457,135.5609,135.5805,34970.0
2024-03-08 13:40:00,138.06,138.2,138.02,138.07,23582.0,135.5707,135.7082,135.5314,135.5805,23582.0
2024-03-08 13:50:00,138.08,138.4,138.08,138.33,16383.0,135.5903,135.9046,135.5903,135.8358,16383.0
2024-03-08 14:00:00,138.33,138.48,138.3,138.43,22262.0,135.8358,135.9831,135.8064,135.934,22262.0
2024-03-08 14:10:00,138.43,138.65,138.42,138.59,43252.0,135.934,136.1501,135.9242,136.0911,43252.0
2024-03-08 14:20:00,138.61,138.82,138.55,138.81,30920.0,136.1108,136.317,136.0519,136.3072,30920.0
2024-03-08 14:30:00,138.82,138.92,138.79,138.81,19839.0,136.317,136.4152,136.2875,136.3072,19839.0
2024-03-08 14:40:00,138.76,138.79,138.62,138.64,23553.0,136.2581,136.2875,136.1206,136.1402,23553.0
2024-03-08 14:50:00,138.67,138.74,138.39,138.39,27646.0,136.1697,136.2384,135.8947,135.8947,27646.0
2024-03-08 15:00:00,138.4,138.47,138.25,138.35,19224.0,135.9046,135.9733,135.7573,135.8555,19224.0
2024-03-08 15:10:00,138.3,138.4,138.21,138.37,25547.0,135.8064,135.9046,135.718,135.8751,25547.0
2024-03-08 15:20:00,138.33,138.39,137.96,138.0,20902.0,135.8358,135.8947,135.4725,135.5118,20902.0
2024-03-08 15:30:00,138.0,138.34,138.0,138.07,37411.0,135.5118,135.8457,135.5118,135.5805,37411.0
2024-03-08 15:40:00,138.08,138.22,137.8,137.82,51169.0,135.5903,135.7278,135.3154,135.335,51169.0
2024-03-08 15:50:00,137.84,137.94,137.18,137.22,219213.0,135.3547,135.4529,134.7066,134.7458,219213.0
2024-03-11 09:30:00,136.97,137.79,136.25,136.39,49932.0,134.5004,135.3056,133.7933,133.9308,49932.0
2024-03-11 09:40:00,136.25,136.77,135.96,136.68,20981.0,133.7933,134.304,133.5086,134.2156,20981.0
2024-03-11 09:50:00,136.74,136.87,136.52,136.78,18929.0,134.2745,134.4022,134.0585,134.3138,18929.0
2024-03-11 10:00:00,136.82,136.85,136.42,136.46,28164.0,134.3531,134.3825,133.9603,133.9995,28164.0
2024-03-11 10:10:00,136.37,136.8,136.36,136.8,19481.0,133.9112,134.3334,133.9014,134.3334,19481.0
2024-03-11 10:20:00,136.81,137.05,136.64,136.65,17462.0,134.3432,134.5789,134.1763,134.1861,17462.0
2024-03-11 10:30:00,136.68,137.02,136.67,136.9,26325.0,134.2156,134.5495,134.2058,134.4316,26325.0
2024-03-11 10:40:00,136.8,136.9,136.65,136.84,13661.0,134.3334,134.4316,134.1861,134.3727,13661.0
2024-03-11 10:50:00,136.91,137.28,136.74,137.27,12231.0,134.4414,134.8048,134.2745,134.7949,12231.0
2024-03-11 11:00:00,137.21,137.23,136.99,137.2,57948.0,134.736,134.7557,134.52,134.7262,57948.0
2024-03-11 11:10:00,137.14,137.23,137.08,137.12,11893.0,134.6673,134.7557,134.6084,134.6476,11893.0
2024-03-11 11:20:00,137.11,137.2,137.02,137.03,14068.0,134.6378,134.7262,134.5495,134.5593,14068.0
2024-03-11 11:30:00,137.0,137.19,136.91,137.17,17260.0,134.5298,134.7164,134.4414,134.6967,17260.0
2024-03-11 11:40:00,137.19,137.25,137.07,137.2,7479.0,134.7164,134.7753,134.5985,134.7262,7479.0
2024-03-11 11:50:00,137.22,137.28,137.11,137.26,10751.0,134.7458,134.8048,134.6378,134.7851,10751.0
2024-03-11 12:00:00,137.22,137.46,137.18,137.41,21197.0,134.7458,134.9815,134.7066,134.9324,21197.0
2024-03-11 12:10:00,137.4,137.71,137.32,137.69,18067.0,134.9226,135.227,134.844,135.2074,18067.0
2024-03-11 12:20:00,137.68,137.93,137.64,137.88,40761.0,135.1976,135.443,135.1583,135.3939,40761.0
2024-03-11 12:30:00,137.91,137.96,137.8,137.86,23983.0,135.4234,135.4725,135.3154,135.3743,23983.0
2024-03-11 12:40:00,137.87,138.06,137.87,138.02,11453.0,135.3841,135.5707,135.3841,135.5314,11453.0
2024-03-11 12:50:00,138.04,138.04,137.92,137.96,17017.0,135.5511,135.5511,135.4332,135.4725,17017.0
2024-03-11 13:00:00,137.97,138.15,137.89,138.15,25673.0,135.4823,135.6591,135.4038,135.6591,25673.0
2024-03-11 13:10:00,138.14,138.31,138.02,138.21,11591.0,135.6493,135.8162,135.5314,135.718,11591.0
2024-03-11 13:20:00,138.25,138.37,138.14,138.29,9853.0,135.7573,135.8751,135.6493,135.7966,9853.0
2024-03-11 13:30:00,138.33,138.37,138.08,138.17,13972.0,135.8358,135.8751,135.5903,135.6787,13972.0
2024-03-11 13:40:00,138.15,138.22,138.11,138.15,14222.0,135.6591,135.7278,135.6198,135.6591,14222.0
2024-03-11 13:50:00,138.18,138.34,138.16,138.33,15384.0,135.6885,135.8457,135.6689,135.8358,15384.0
2024-03-11 14:00:00,138.37,138.47,138.22,138.39,38022.0,135.8751,135.9733,135.7278,135.8947,38022.0
2024-03-11 14:10:00,138.4,138.47,138.27,138.44,18239.0,135.9046,135.9733,135.7769,135.9438,18239.0
2024-03-11 14:20:00,138.46,138.55,138.38,138.46,16794.0,135.9635,136.0519,135.8849,135.9635,16794.0
2024-03-11 14:30:00,138.48,138.53,138.32,138.41,15418.0,135.9831,136.0322,135.826,135.9144,15418.0
2024-03-11 14:40:00,138.4,138.46,138.28,138.34,17340.0,135.9046,135.9635,135.7867,135.8457,17340.0
2024-03-11 14:50:00,138.36,138.49,138.33,138.41,24434.0,135.8653,135.9929,135.8358,135.9144,24434.0
2024-03-11 15:00:00,138.39,138.48,138.36,138.36,16593.0,135.8947,135.9831,135.8653,135.8653,16593.0
2024-03-11 15:10:00,138.38,138.47,138.35,138.36,20915.0,135.8849,135.9733,135.8555,135.8653,20915.0
2024-03-11 15:20:00,138.37,138.45,138.28,138.28,21689.0,135.8751,135.9537,135.7867,135.7867,21689.0
2024-03-11 15:30:00,138.27,138.4,138.19,138.4,40353.0,135.7769,135.9046,135.6984,135.9046,40353.0
2024-03-11 15:40:00,138.41,138.56,138.15,138.15,61303.0,135.9144,136.0617,135.6591,135.6591,61303.0
2024-03-11 15:50:00,138.19,138.59,138.15,138.46,165282.0,135.6984,136.0911,135.6591,135.9635,165282.0
2024-03-12 09:30:00,139.0,139.58,138.15,138.51,49002.0,136.4938,137.0633,135.6591,136.0126,49002.0
2024-03-12 09:40:00,138.5,139.14,138.48,139.0,23160.0,136.0028,136.6312,135.9831,136.4938,23160.0
2024-03-12 09:50:00,139.03,140.39,138.96,140.19,138682.0,136.5232,137.8587,136.4545,137.6623,138682.0
2024-03-12 10:00:00,140.2,140.43,139.65,139.69,48756.0,137.6721,137.898,137.132,137.1713,48756.0
2024-03-12 10:10:00,139.69,139.87,139.48,139.71,29630.0,137.1713,137.3481,136.9651,137.1909,29630.0
2024-03-12 10:20:00,139.7,139.88,139.46,139.84,21873.0,137.1811,137.3579,136.9455,137.3186,21873.0
2024-03-12 10:30:00,139.8,139.97,139.72,139.78,45276.0,137.2793,137.4463,137.2008,137.2597,45276.0
2024-03-12 10:40:00,139.7,140.22,139.69,140.15,41858.0,137.1811,137.6918,137.1713,137.623,41858.0
2024-03-12 10:50:00,140.17,140.47,140.09,140.35,32180.0,137.6427,137.9372,137.5641,137.8194,32180.0
2024-03-12 11:00:00,140.34,140.38,140.03,140.28,33353.0,137.8096,137.8489,137.5052,137.7507,33353.0
2024-03-12 11:10:00,140.23,140.46,140.2,140.33,20014.0,137.7016,137.9274,137.6721,137.7998,20014.0
2024-03-12 11:20:00,140.3,140.34,139.96,140.0,24295.0,137.7703,137.8096,137.4364,137.4757,24295.0
2024-03-12 11:30:00,139.98,140.14,139.86,140.11,19504.0,137.4561,137.6132,137.3382,137.5837,19504.0
2024-03-12 11:40:00,140.12,140.12,139.54,139.56,23062.0,137.5936,137.5936,137.024,137.0437,23062.0
2024-03-12 11:50:00,139.59,139.85,139.56,139.85,23863.0,137.0731,137.3284,137.0437,137.3284,23863.0
2024-03-12 12:00:00,139.87,139.95,139.71,139.82,12867.0,137.3481,137.4266,137.1909,137.299,12867.0
2024-03-12 12:10:00,139.8,139.95,139.7,139.84,36970.0,137.2793,137.4266,137.1811,137.3186,36970.0
2024-03-12 12:20:00,139.82,139.82,139.45,139.48,25149.0,137.299,137.299,136.9356,136.9651,25149.0
2024-03-12 12:30:00,139.53,139.71,139.44,139.57,26904.0,137.0142,137.1909,136.9258,137.0535,26904.0
2024-03-12 12:40:00,139.56,139.63,139.34,139.46,24668.0,137.0437,137.1124,136.8276,136.9455,24668.0
2024-03-12 12:50:00,139.46,139.8,139.46,139.73,14390.0,136.9455,137.2793,136.9455,137.2106,14390.0
2024-03-12 13:00:00,139.78,139.82,139.22,139.27,20312.0,137.2597,137.299,136.7098,136.7589,20312.0
2024-03-12 13:10:00,139.25,139.38,139.1,139.38,11084.0,136.7392,136.8669,136.5919,136.8669,11084.0
2024-03-12 13:20:00,139.34,139.43,139.24,139.27,7940.0,136.8276,136.916,136.7294,136.7589,7940.0
2024-03-12 13:30:00,139.29,139.5,139.28,139.42,12599.0,136.7785,136.9847,136.7687,136.9062,12599.0
2024-03-12 13:40:00,139.46,139.62,139.42,139.58,14925.0,136.9455,137.1026,136.9062,137.0633,14925.0
2024-03-12 13:50:00,139.56,139.7,139.43,139.66,12609.0,137.0437,137.1811,136.916,137.1419,12609.0
2024-03-12 14:00:00,139.67,139.71,139.39,139.55,36249.0,137.1517,137.1909,136.8767,137.0338,36249.0
2024-03-12 14:10:00,139.55,139.76,139.55,139.75,22721.0,137.0338,137.24,137.0338,137.2302,22721.0
2024-03-12 14:20:00,139.76,139.8,139.48,139.49,11779.0,137.24,137.2793,136.9651,136.9749,11779.0
2024-03-12 14:30:00,139.5,139.71,139.47,139.71,14413.0,136.9847,137.1909,136.9553,137.1909,14413.0
2024-03-12 14:40:00,139.7,139.7,139.42,139.65,33236.0,137.1811,137.1811,136.9062,137.132,33236.0
2024-03-12 14:50:00,139.65,139.99,139.55,139.99,25040.0,137.132,137.4659,137.0338,137.4659,25040.0
2024-03-12 15:00:00,140.0,140.1,139.93,140.08,22105.0,137.4757,137.5739,137.407,137.5543,22105.0
2024-03-12 15:10:00,140.05,140.11,139.84,139.86,12498.0,137.5248,137.5837,137.3186,137.3382,12498.0
2024-03-12 15:20:00,139.86,140.16,139.86,140.14,12737.0,137.3382,137.6328,137.3382,137.6132,12737.0
2024-03-12 15:30:00,140.13,140.13,139.93,140.09,21661.0,137.6034,137.6034,137.407,137.5641,21661.0
2024-03-12 15:40:00,140.12,140.24,140.03,140.21,39421.0,137.5936,137.7114,137.5052,137.6819,39421.0
2024-03-12 15:50:00,140.23,140.37,140.12,140.27,155206.0,137.7016,137.839,137.5936,137.7409,155206.0
2024-03-13 09:30:00,140.47,141.17,140.0,140.63,69749.0,137.9372,138.6246,137.4757,138.0944,69749.0
2024-03-13 09:40:00,140.66,141.12,140.54,140.93,26434.0,138.1238,138.5755,138.006,138.389,26434.0
2024-03-13 09:50:00,140.86,140.92,140.6,140.81,15498.0,138.3202,138.3791,138.0649,138.2711,15498.0
2024-03-13 10:00:00,140.88,140.98,140.46,140.55,23242.0,138.3399,138.4381,137.9274,138.0158,23242.0
2024-03-13 10:10:00,140.55,140.81,140.45,140.48,11322.0,138.0158,138.2711,137.9176,137.9471,11322.0
2024-03-13 10:20:00,140.45,140.57,140.27,140.44,12953.0,137.9176,138.0354,137.7409,137.9078,12953.0
2024-03-13 10:30:00,140.49,140.7,140.35,140.67,16573.0,137.9569,138.1631,137.8194,138.1336,16573.0
2024-03-13 10:40:00,140.65,140.68,140.28,140.61,44149.0,138.114,138.1435,137.7507,138.0747,44149.0
2024-03-13 10:50:00,140.59,140.83,140.47,140.8,16871.0,138.0551,138.2908,137.9372,138.2613,16871.0
2024-03-13 11:00:00,140.79,140.95,140.73,140.79,26417.0,138.2515,138.4086,138.1926,138.2515,26417.0
2024-03-13 11:10:00,140.81,141.01,140.72,140.74,34283.0,138.2711,138.4675,138.1827,138.2024,34283.0
2024-03-13 11:20:00,140.74,140.76,140.52,140.68,18649.0,138.2024,138.222,137.9863,138.1435,18649.0
2024-03-13 11:30:00,140.64,140.87,140.64,140.8,18663.0,138.1042,138.33,138.1042,138.2613,18663.0
2024-03-13 11:40:00,140.82,140.9,140.73,140.78,13960.0,138.2809,138.3595,138.1926,138.2417,13960.0
2024-03-13 11:50:00,140.78,140.84,140.74,140.75,9998.0,138.2417,138.3006,138.2024,138.2122,9998.0
2024-03-13 12:00:00,140.73,140.73,140.3,140.33,14421.0,138.1926,138.1926,137.7703,137.7998,14421.0
2024-03-13 12:10:00,140.32,140.38,140.07,140.17,16142.0,137.79,137.8489,137.5445,137.6427,16142.0
2024-03-13 12:20:00,140.17,140.17,139.77,139.97,18858.0,137.6427,137.6427,137.2499,137.4463,18858.0
2024-03-13 12:30:00,139.97,140.31,139.96,140.31,20266.0,137.4463,137.7801,137.4364,137.7801,20266.0
2024-03-13 12:40:00,140.28,140.31,140.16,140.25,9531.0,137.7507,137.7801,137.6328,137.7212,9531.0
2024-03-13 12:50:00,140.23,140.24,140.06,140.09,5498.0,137.7016,137.7114,137.5346,137.5641,5498.0
2024-03-13 13:00:00,140.06,140.25,139.94,140.17,27301.0,137.5346,137.7212,137.4168,137.6427,27301.0
2024-03-13 13:10:00,140.16,140.32,140.14,140.25,25837.0,137.6328,137.79,137.6132,137.7212,25837.0
2024-03-13 13:20:00,140.25,140.3,139.95,139.95,13850.0,137.7212,137.7703,137.4266,137.4266,13850.0
2024-03-13 13:30:00,139.95,139.98,139.79,139.82,17007.0,137.4266,137.4561,137.2695,137.299,17007.0
2024-03-13 13:40:00,139.83,140.21,139.83,140.21,36565.0,137.3088,137.6819,137.3088,137.6819,36565.0
2024-03-13 13:50:00,140.22,140.24,139.98,140.03,13747.0,137.6918,137.7114,137.4561,137.5052,13747.0
2024-03-13 14:00:00,140.01,140.24,139.98,140.19,14030.0,137.4855,137.7114,137.4561,137.6623,14030.0
2024-03-13 14:10:00,140.18,140.38,140.18,140.37,14857.0,137.6525,137.8489,137.6525,137.839,14857.0
2024-03-13 14:20:00,140.37,140.44,140.29,140.29,19041.0,137.839,137.9078,137.7605,137.7605,19041.0
2024-03-13 14:30:00,140.3,140.56,140.26,140.52,18303.0,137.7703,138.0256,137.731,137.9863,18303.0
2024-03-13 14:40:00,140.52,140.52,140.31,140.43,18410.0,137.9863,137.9863,137.7801,137.898,18410.0
2024-03-13 14:50:00,140.43,140.56,140.43,140.49,21579.0,137.898,138.0256,137.898,137.9569,21579.0
2024-03-13 15:00:00,140.5,140.53,140.36,140.45,21220.0,137.9667,137.9962,137.8292,137.9176,21220.0
2024-03-13 15:10:00,140.46,140.66,140.45,140.65,25486.0,137.9274,138.1238,137.9176,138.114,25486.0
2024-03-13 15:20:00,140.65,140.79,139.88,140.16,51541.0,138.114,138.2515,137.3579,137.6328,51541.0
2024-03-13 15:30:00,140.15,140.42,140.14,140.31,27971.0,137.623,137.8881,137.6132,137.7801,27971.0
2024-03-13 15:40:00,140.31,140.31,140.01,140.21,28913.0,137.7801,137.7801,137.4855,137.6819,28913.0
2024-03-13 15:50:00,140.22,140.64,140.02,140.6,161376.0,137.6918,138.1042,137.4954,138.0649,161376.0
2024-03-14 09:30:00,140.29,140.99,139.84,140.72,33839.0,137.7605,138.4479,137.3186,138.1827,33839.0
2024-03-14 09:40:00,140.83,141.14,140.27,140.27,25490.0,138.2908,138.5952,137.7409,137.7409,25490.0
2024-03-14 09:50:00,140.19,140.38,139.58,139.58,41099.0,137.6623,137.8489,137.0633,137.0633,41099.0
2024-03-14 10:00:00,139.64,140.18,139.63,140.18,33445.0,137.1222,137.6525,137.1124,137.6525,33445.0
2024-03-14 10:10:00,140.19,140.19,139.46,139.51,19771.0,137.6623,137.6623,136.9455,136.9946,19771.0
2024-03-14 10:20:00,139.57,139.6,139.12,139.12,17011.0,137.0535,137.0829,136.6116,136.6116,17011.0
2024-03-14 10:30:00,139.21,139.46,139.21,139.46,6691.0,136.7,136.9455,136.7,136.9455,6691.0
2024-03-14 10:40:00,139.41,139.51,139.25,139.25,10977.0,136.8964,136.9946,136.7392,136.7392,10977.0
2024-03-14 10:50:00,139.25,139.26,139.04,139.2,11713.0,136.7392,136.7491,136.533,136.6901,11713.0
2024-03-14 11:00:00,139.25,139.46,139.17,139.24,13716.0,136.7392,136.9455,136.6607,136.7294,13716.0
2024-03-14 11:10:00,139.25,139.56,139.23,139.48,12405.0,136.7392,137.0437,136.7196,136.9651,12405.0
2024-03-14 11:20:00,139.46,139.46,139.21,139.36,4583.0,136.9455,136.9455,136.7,136.8473,4583.0
2024-03-14 11:30:00,139.4,139.68,139.26,139.67,10600.0,136.8865,137.1615,136.7491,137.1517,10600.0
2024-03-14 11:40:00,139.67,139.7,139.3,139.41,17260.0,137.1517,137.1811,136.7883,136.8964,17260.0
2024-03-14 11:50:00,139.49,139.86,139.46,139.85,6328.0,136.9749,137.3382,136.9455,137.3284,6328.0
2024-03-14 12:00:00,139.89,139.89,139.6,139.68,8413.0,137.3677,137.3677,137.0829,137.1615,8413.0
2024-03-14 12:10:00,139.61,139.86,139.53,139.65,10016.0,137.0928,137.3382,137.0142,137.132,10016.0
2024-03-14 12:20:00,139.63,139.86,139.6,139.67,9752.0,137.1124,137.3382,137.0829,137.1517,9752.0
2024-03-14 12:30:00,139.68,139.83,139.68,139.74,12688.0,137.1615,137.3088,137.1615,137.2204,12688.0
2024-03-14 12:40:00,139.72,139.72,139.4,139.44,10648.0,137.2008,137.2008,136.8865,136.9258,10648.0
2024-03-14 12:50:00,139.43,139.52,139.31,139.48,9466.0,136.916,137.0044,136.7982,136.9651,9466.0
2024-03-14 13:00:00,139.46,139.49,139.25,139.29,15920.0,136.9455,136.9749,136.7392,136.7785,15920.0
2024-03-14 13:10:00,139.27,139.27,139.08,139.09,18967.0,136.7589,136.7589,136.5723,136.5821,18967.0
2024-03-14 13:20:00,139.07,139.07,138.58,138.59,11828.0,136.5625,136.5625,136.0813,136.0911,11828.0
2024-03-14 13:30:00,138.57,138.57,138.2,138.5,22854.0,136.0715,136.0715,135.7082,136.0028,22854.0
2024-03-14 13:40:00,138.5,138.83,138.45,138.79,6849.0,136.0028,136.3268,135.9537,136.2875,6849.0
2024-03-14 13:50:00,138.81,138.95,138.77,138.89,10661.0,136.3072,136.4447,136.2679,136.3857,10661.0
2024-03-14 14:00:00,138.88,138.89,138.73,138.84,8188.0,136.3759,136.3857,136.2286,136.3366,8188.0
2024-03-14 14:10:00,138.82,138.94,138.8,138.93,6987.0,136.317,136.4348,136.2974,136.425,6987.0
2024-03-14 14:20:00,138.98,138.98,138.72,138.73,5102.0,136.4741,136.4741,136.2188,136.2286,5102.0
2024-03-14 14:30:00,138.71,138.71,138.51,138.55,10167.0,136.209,136.209,136.0126,136.0519,10167.0
2024-03-14 14:40:00,138.54,138.89,138.54,138.86,14850.0,136.042,136.3857,136.042,136.3563,14850.0
2024-03-14 14:50:00,138.83,138.92,138.64,138.72,38284.0,136.3268,136.4152,136.1402,136.2188,38284.0
2024-03-14 15:00:00,138.64,138.72,138.39,138.5,91409.0,136.1402,136.2188,135.8947,136.0028,91409.0
2024-03-14 15:10:00,138.47,138.85,138.27,138.75,50194.0,135.9733,136.3465,135.7769,136.2483,50194.0
2024-03-14 15:20:00,138.76,138.78,138.41,138.72,103819.0,136.2581,136.2777,135.9144,136.2188,103819.0
2024-03-14 15:30:00,138.72,138.98,138.62,138.95,71517.0,136.2188,136.4741,136.1206,136.4447,71517.0
2024-03-14 15:40:00,138.94,139.32,138.83,139.13,130404.0,136.4348,136.808,136.3268,136.6214,130404.0
2024-03-14 15:50:00,139.13,139.5,139.12,139.47,172141.0,136.6214,136.9847,136.6116,136.9553,172141.0
2024-03-15 09:30:00,137.1,139.92,137.08,139.15,259288.0,134.628,137.3972,134.6084,136.641,259288.0
2024-03-15 09:40:00,139.24,139.82,138.77,138.77,25913.0,136.7294,137.299,136.2679,136.2679,25913.0
2024-03-15 09:50:00,138.92,139.12,138.35,138.44,20105.0,136.4152,136.6116,135.8555,135.9438,20105.0
2024-03-15 10:00:00,138.38,138.63,138.05,138.41,17578.0,135.8849,136.1304,135.5609,135.9144,17578.0
2024-03-15 10:10:00,138.35,138.95,138.34,138.78,16346.0,135.8555,136.4447,135.8457,136.2777,16346.0
2024-03-15 10:20:00,138.64,138.69,138.16,138.28,16635.0,136.1402,136.1893,135.6689,135.7867,16635.0
2024-03-15 10:30:00,138.28,138.45,138.25,138.37,11220.0,135.7867,135.9537,135.7573,135.8751,11220.0
2024-03-15 10:40:00,138.38,138.44,138.07,138.34,13722.0,135.8849,135.9438,135.5805,135.8457,13722.0
2024-03-15 10:50:00,138.3,138.54,138.2,138.47,15393.0,135.8064,136.042,135.7082,135.9733,15393.0
2024-03-15 11:00:00,138.5,138.54,137.81,137.94,16831.0,136.0028,136.042,135.3252,135.4529,16831.0
2024-03-15 11:10:00,137.97,138.32,137.9,138.25,27361.0,135.4823,135.826,135.4136,135.7573,27361.0
2024-03-15 11:20:00,138.29,138.71,138.29,138.68,15600.0,135.7966,136.209,135.7966,136.1795,15600.0
2024-03-15 11:30:00,138.66,138.71,138.46,138.52,11693.0,136.1599,136.209,135.9635,136.0224,11693.0
2024-03-15 11:40:00,138.44,138.49,138.37,138.47,11199.0,135.9438,135.9929,135.8751,135.9733,11199.0
2024-03-15 11:50:00,138.47,138.62,138.38,138.44,19117.0,135.9733,136.1206,135.8849,135.9438,19117.0
2024-03-15 12:00:00,138.42,138.54,138.2,138.32,11516.0,135.9242,136.042,135.7082,135.826,11516.0
2024-03-15 12:10:00,138.31,138.38,138.17,138.26,12186.0,135.8162,135.8849,135.6787,135.7671,12186.0
2024-03-15 12:20:00,138.28,138.35,138.07,138.08,9352.0,135.7867,135.8555,135.5805,135.5903,9352.0
2024-03-15 12:30:00,138.07,138.12,137.84,137.95,15165.0,135.5805,135.6296,135.3547,135.4627,15165.0
2024-03-15 12:40:00,137.94,138.11,137.82,138.05,20402.0,135.4529,135.6198,135.335,135.5609,20402.0
2024-03-15 12:50:00,138.03,138.08,137.85,137.85,19646.0,135.5412,135.5903,135.3645,135.3645,19646.0
2024-03-15 13:00:00,137.85,137.88,137.68,137.7,14748.0,135.3645,135.3939,135.1976,135.2172,14748.0
2024-03-15 13:10:00,137.72,137.83,137.56,137.64,15591.0,135.2368,135.3448,135.0797,135.1583,15591.0
2024-03-15 13:20:00,137.61,137.82,137.44,137.44,14809.0,135.1288,135.335,134.9619,134.9619,14809.0
2024-03-15 13:30:00,137.37,137.42,136.66,136.87,32800.0,134.8931,134.9422,134.1959,134.4022,32800.0
2024-03-15 13:40:00,136.86,136.98,136.78,136.81,17055.0,134.3923,134.5102,134.3138,134.3432,17055.0
2024-03-15 13:50:00,136.76,136.99,136.74,136.97,16854.0,134.2941,134.52,134.2745,134.5004,16854.0
2024-03-15 14:00:00,136.97,137.06,136.6,136.7,44152.0,134.5004,134.5887,134.137,134.2352,44152.0
2024-03-15 14:10:00,136.67,136.69,136.32,136.46,42755.0,134.2058,134.2254,133.8621,133.9995,42755.0
2024-03-15 14:20:00,136.49,136.76,136.45,136.53,30694.0,134.029,134.2941,133.9897,134.0683,30694.0
2024-03-15 14:30:00,136.5,136.73,136.49,136.53,26597.0,134.0388,134.2647,134.029,134.0683,26597.0
2024-03-15 14:40:00,136.54,136.78,136.38,136.42,20272.0,134.0781,134.3138,133.921,133.9603,20272.0
2024-03-15 14:50:00,136.41,136.57,136.28,136.38,26882.0,133.9504,134.1076,133.8228,133.921,26882.0
2024-03-15 15:00:00,136.38,136.38,136.08,136.21,34007.0,133.921,133.921,133.6264,133.7541,34007.0
2024-03-15 15:10:00,136.09,136.16,135.75,135.79,51555.0,133.6362,133.705,133.3023,133.3416,51555.0
2024-03-15 15:20:00,135.79,135.96,135.58,135.93,72766.0,133.3416,133.5086,133.1354,133.4791,72766.0
2024-03-15 15:30:00,135.92,135.92,135.42,135.66,49670.0,133.4693,133.4693,132.9783,133.214,49670.0
2024-03-15 15:40:00,135.65,135.78,135.41,135.77,89612.0,133.2042,133.3318,132.9685,133.322,89612.0
2024-03-15 15:50:00,135.73,135.79,135.34,135.6,392393.0,133.2827,133.3416,132.8997,133.1551,392393.0
2024-03-18 09:30:00,136.0,136.84,135.81,135.9,63786.0,133.5478,134.3727,133.3613,133.4496,63786.0
2024-03-18 09:40:00,135.91,136.38,135.66,135.87,19166.0,133.4595,133.921,133.214,133.4202,19166.0
2024-03-18 09:50:00,135.89,136.24,135.76,136.24,26854.0,133.4398,133.7835,133.3122,133.7835,26854.0
2024-03-18 10:00:00,136.29,136.45,135.95,136.05,37650.0,133.8326,133.9897,133.4987,133.5969,37650.0
2024-03-18 10:10:00,136.04,136.07,135.5,135.56,38929.0,133.5871,133.6166,133.0569,133.1158,38929.0
2024-03-18 10:20:00,135.57,135.65,135.32,135.36,22288.0,133.1256,133.2042,132.8801,132.9194,22288.0
2024-03-18 10:30:00,135.33,135.48,135.13,135.46,22366.0,132.8899,133.0372,132.6935,133.0176,22366.0
2024-03-18 10:40:00,135.46,135.72,135.29,135.7,14259.0,133.0176,133.2729,132.8506,133.2533,14259.0
2024-03-18 10:50:00,135.69,135.83,135.61,135.75,24668.0,133.2434,133.3809,133.1649,133.3023,24668.0
2024-03-18 11:00:00,135.71,136.02,135.61,135.97,14068.0,133.2631,133.5675,133.1649,133.5184,14068.0
2024-03-18 11:10:00,135.96,136.17,135.94,136.1,22132.0,133.5086,133.7148,133.4889,133.646,22132.0
2024-03-18 11:20:00,136.09,136.13,135.94,135.99,16749.0,133.6362,133.6755,133.4889,133.538,16749.0
2024-03-18 11:30:00,135.99,136.01,135.84,135.95,15649.0,133.538,133.5577,133.3907,133.4987,15649.0
2024-03-18 11:40:00,135.93,136.07,135.88,136.0,6910.0,133.4791,133.6166,133.43,133.5478,6910.0
2024-03-18 11:50:00,135.97,136.06,135.92,135.96,10612.0,133.5184,133.6068,133.4693,133.5086,10612.0
2024-03-18 12:00:00,135.99,136.03,135.86,135.94,8834.0,133.538,133.5773,133.4104,133.4889,8834.0
2024-03-18 12:10:00,135.95,136.21,135.95,136.04,17415.0,133.4987,133.7541,133.4987,133.5871,17415.0
2024-03-18 12:20:00,136.06,136.18,136.01,136.14,10593.0,133.6068,133.7246,133.5577,133.6853,10593.0
2024-03-18 12:30:00,136.14,136.22,135.93,135.94,25003.0,133.6853,133.7639,133.4791,133.4889,25003.0
2024-03-18 12:40:00,135.95,136.07,135.86,135.88,9311.0,133.4987,133.6166,133.4104,133.43,9311.0
2024-03-18 12:50:00,135.9,135.91,135.71,135.9,10444.0,133.4496,133.4595,133.2631,133.4496,10444.0
2024-03-18 13:00:00,135.91,136.08,135.82,136.03,24219.0,133.4595,133.6264,133.3711,133.5773,24219.0
2024-03-18 13:10:00,136.03,136.17,136.0,136.06,63732.0,133.5773,133.7148,133.5478,133.6068,63732.0
2024-03-18 13:20:00,136.06,136.13,135.94,136.0,20640.0,133.6068,133.6755,133.4889,133.5478,20640.0
2024-03-18 13:30:00,136.02,136.03,135.87,135.9,14484.0,133.5675,133.5773,133.4202,133.4496,14484.0
2024-03-18 13:40:00,135.88,135.89,135.66,135.71,12654.0,133.43,133.4398,133.214,133.2631,12654.0
2024-03-18 13:50:00,135.72,135.76,135.55,135.64,13267.0,133.2729,133.3122,133.106,133.1943,13267.0
2024-03-18 14:00:00,135.59,135.65,135.42,135.48,16734.0,133.1452,133.2042,132.9783,133.0372,16734.0
2024-03-18 14:10:00,135.47,135.61,135.46,135.61,11091.0,133.0274,133.1649,133.0176,133.1649,11091.0
2024-03-18 14:20:00,135.62,135.95,135.61,135.85,19490.0,133.1747,133.4987,133.1649,133.4005,19490.0
2024-03-18 14:30:00,135.84,136.16,135.79,136.07,80732.0,133.3907,133.705,133.3416,133.6166,80732.0
2024-03-18 14:40:00,136.05,136.21,135.94,136.16,42735.0,133.5969,133.7541,133.4889,133.705,42735.0
2024-03-18 14:50:00,136.14,136.45,136.13,136.39,38505.0,133.6853,133.9897,133.6755,133.9308,38505.0
2024-03-18 15:00:00,136.39,136.43,136.09,136.2,32291.0,133.9308,133.9701,133.6362,133.7442,32291.0
2024-03-18 15:10:00,136.2,136.27,136.07,136.1,31918.0,133.7442,133.813,133.6166,133.646,31918.0
2024-03-18 15:20:00,136.08,136.34,135.97,136.19,64522.0,133.6264,133.8817,133.5184,133.7344,64522.0
2024-03-18 15:30:00,136.18,136.3,136.12,136.19,61903.0,133.7246,133.8424,133.6657,133.7344,61903.0
2024-03-18 15:40:00,136.19,136.35,136.02,136.02,59230.0,133.7344,133.8915,133.5675,133.5675,59230.0
2024-03-18 15:50:00,135.98,136.31,135.83,136.27,235341.0,133.5282,133.8523,133.3809,133.813,235341.0
2024-03-19 09:30:00,136.57,136.81,136.25,136.59,33404.0,134.1076,134.3432,133.7933,134.1272,33404.0
2024-03-19 09:40:00,136.51,137.2,136.51,136.83,21043.0,134.0486,134.7262,134.0486,134.3629,21043.0
2024-03-19 09:50:00,136.62,136.76,136.41,136.56,25382.0,134.1567,134.2941,133.9504,134.0977,25382.0
2024-03-19 10:00:00,136.53,136.84,136.44,136.53,8860.0,134.0683,134.3727,133.9799,134.0683,8860.0
2024-03-19 10:10:00,136.57,136.83,136.53,136.74,11223.0,134.1076,134.3629,134.0683,134.2745,11223.0
2024-03-19 10:20:00,136.7,136.76,136.51,136.74,16456.0,134.2352,134.2941,134.0486,134.2745,16456.0
2024-03-19 10:30:00,136.79,137.24,136.7,137.22,25220.0,134.3236,134.7655,134.2352,134.7458,25220.0
2024-03-19 10:40:00,137.22,137.25,137.01,137.16,11111.0,134.7458,134.7753,134.5396,134.6869,11111.0
2024-03-19 10:50:00,137.13,137.16,136.98,137.0,19006.0,134.6575,134.6869,134.5102,134.5298,19006.0
2024-03-19 11:00:00,136.99,137.03,136.86,137.01,9591.0,134.52,134.5593,134.3923,134.5396,9591.0
2024-03-19 11:10:00,137.02,137.17,136.98,137.08,11888.0,134.5495,134.6967,134.5102,134.6084,11888.0
2024-03-19 11:20:00,137.07,137.37,137.07,137.23,12752.0,134.5985,134.8931,134.5985,134.7557,12752.0
2024-03-19 11:30:00,137.21,137.4,137.19,137.37,17050.0,134.736,134.9226,134.7164,134.8931,17050.0
2024-03-19 11:40:00,137.38,137.41,137.3,137.38,10647.0,134.903,134.9324,134.8244,134.903,10647.0
2024-03-19 11:50:00,137.36,137.45,137.29,137.32,28861.0,134.8833,134.9717,134.8146,134.844,28861.0
2024-03-19 12:00:00,137.3,137.44,137.24,137.4,36631.0,134.8244,134.9619,134.7655,134.9226,36631.0
2024-03-19 12:10:00,137.4,137.45,137.28,137.41,27767.0,134.9226,134.9717,134.8048,134.9324,27767.0
2024-03-19 12:20:00,137.46,137.46,137.34,137.41,27246.0,134.9815,134.9815,134.8637,134.9324,27246.0
2024-03-19 12:30:00,137.41,137.75,137.37,137.63,24715.0,134.9324,135.2663,134.8931,135.1485,24715.0
2024-03-19 12:40:00,137.66,137.91,137.65,137.83,11077.0,135.1779,135.4234,135.1681,135.3448,11077.0
2024-03-19 12:50:00,137.81,137.89,137.55,137.56,11989.0,135.3252,135.4038,135.0699,135.0797,11989.0
2024-03-19 13:00:00,137.57,137.79,137.35,137.42,24632.0,135.0895,135.3056,134.8735,134.9422,24632.0
2024-03-19 13:10:00,137.42,137.55,137.42,137.55,12431.0,134.9422,135.0699,134.9422,135.0699,12431.0
2024-03-19 13:20:00,137.56,137.68,137.54,137.68,17459.0,135.0797,135.1976,135.0601,135.1976,17459.0
2024-03-19 13:30:00,137.69,137.69,137.35,137.44,36002.0,135.2074,135.2074,134.8735,134.9619,36002.0
2024-03-19 13:40:00,137.46,137.63,137.46,137.5,21987.0,134.9815,135.1485,134.9815,135.0208,21987.0
2024-03-19 13:50:00,137.47,137.47,137.29,137.35,12999.0,134.9913,134.9913,134.8146,134.8735,12999.0
2024-03-19 14:00:00,137.31,137.31,137.08,137.11,22839.0,134.8342,134.8342,134.6084,134.6378,22839.0
2024-03-19 14:10:00,137.1,137.1,136.97,137.04,23336.0,134.628,134.628,134.5004,134.5691,23336.0
2024-03-19 14:20:00,137.05,137.11,137.03,137.07,14016.0,134.5789,134.6378,134.5593,134.5985,14016.0
2024-03-19 14:30:00,137.05,137.1,137.01,137.09,16836.0,134.5789,134.628,134.5396,134.6182,16836.0
2024-03-19 14:40:00,137.09,137.18,137.04,137.16,21461.0,134.6182,134.7066,134.5691,134.6869,21461.0
2024-03-19 14:50:00,137.17,137.23,137.04,137.07,30053.0,134.6967,134.7557,134.5691,134.5985,30053.0
2024-03-19 15:00:00,137.06,137.18,137.01,137.07,27461.0,134.5887,134.7066,134.5396,134.5985,27461.0
2024-03-19 15:10:00,137.06,137.24,137.02,137.22,29121.0,134.5887,134.7655,134.5495,134.7458,29121.0
2024-03-19 15:20:00,137.22,137.22,136.83,136.89,51920.0,134.7458,134.7458,134.3629,134.4218,51920.0
2024-03-19 15:30:00,136.89,137.04,136.87,136.93,62368.0,134.4218,134.5691,134.4022,134.4611,62368.0
2024-03-19 15:40:00,136.92,137.01,136.84,136.89,59989.0,134.4513,134.5396,134.3727,134.4218,59989.0
2024-03-19 15:50:00,136.9,137.17,136.73,136.87,254509.0,134.4316,134.6967,134.2647,134.4022,254509.0
2024-03-20 09:30:00,136.46,137.33,135.89,137.33,38776.0,133.9995,134.8539,133.4398,134.8539,38776.0
2024-03-20 09:40:00,137.35,137.42,137.09,137.28,30563.0,134.8735,134.9422,134.6182,134.8048,30563.0
2024-03-20 09:50:00,137.24,137.43,137.07,137.41,24230.0,134.7655,134.9521,134.5985,134.9324,24230.0
2024-03-20 10:00:00,137.42,137.86,137.36,137.86,24825.0,134.9422,135.3743,134.8833,135.3743,24825.0
2024-03-20 10:10:00,137.81,137.86,137.59,137.83,17206.0,135.3252,135.3743,135.1092,135.3448,17206.0
2024-03-20 10:20:00,137.85,137.98,137.75,137.94,21925.0,135.3645,135.4921,135.2663,135.4529,21925.0
2024-03-20 10:30:00,137.94,138.09,137.81,137.86,14682.0,135.4529,135.6002,135.3252,135.3743,14682.0
2024-03-20 10:40:00,137.86,138.1,137.83,138.08,23966.0,135.3743,135.61,135.3448,135.5903,23966.0
2024-03-20 10:50:00,138.08,138.18,138.01,138.11,39333.0,135.5903,135.6885,135.5216,135.6198,39333.0
2024-03-20 11:00:00,138.09,138.27,138.03,138.13,15953.0,135.6002,135.7769,135.5412,135.6394,15953.0
2024-03-20 11:10:00,138.12,138.28,138.09,138.09,11632.0,135.6296,135.7867,135.6002,135.6002,11632.0
2024-03-20 11:20:00,138.09,138.09,137.87,137.96,10058.0,135.6002,135.6002,135.3841,135.4725,10058.0
2024-03-20 11:30:00,137.94,137.98,137.76,137.8,14066.0,135.4529,135.4921,135.2761,135.3154,14066.0
2024-03-20 11:40:00,137.78,137.88,137.78,137.87,11467.0,135.2957,135.3939,135.2957,135.3841,11467.0
2024-03-20 11:50:00,137.87,138.01,137.86,137.99,10892.0,135.3841,135.5216,135.3743,135.502,10892.0
2024-03-20 12:00:00,137.96,138.08,137.9,138.07,10313.0,135.4725,135.5903,135.4136,135.5805,10313.0
2024-03-20 12:10:00,138.06,138.14,138.02,138.12,14594.0,135.5707,135.6493,135.5314,135.6296,14594.0
2024-03-20 12:20:00,138.13,138.18,138.02,138.03,15710.0,135.6394,135.6885,135.5314,135.5412,15710.0
2024-03-20 12:30:00,137.99,138.01,137.86,137.93,17103.0,135.502,135.5216,135.3743,135.443,17103.0
2024-03-20 12:40:00,137.94,138.02,137.79,137.99,21759.0,135.4529,135.5314,135.3056,135.502,21759.0
2024-03-20 12:50:00,138.02,138.16,138.0,138.14,13768.0,135.5314,135.6689,135.5118,135.6493,13768.0
2024-03-20 13:00:00,138.14,138.39,138.1,138.3,24609.0,135.6493,135.8947,135.61,135.8064,24609.0
2024-03-20 13:10:00,138.28,138.38,138.21,138.33,27032.0,135.7867,135.8849,135.718,135.8358,27032.0
2024-03-20 13:20:00,138.31,138.38,138.26,138.36,23474.0,135.8162,135.8849,135.7671,135.8653,23474.0
2024-03-20 13:30:00,138.36,138.49,138.35,138.48,14123.0,135.8653,135.9929,135.8555,135.9831,14123.0
2024-03-20 13:40:00,138.48,138.64,138.45,138.56,13915.0,135.9831,136.1402,135.9537,136.0617,13915.0
2024-03-20 13:50:00,138.57,138.6,138.47,138.52,9676.0,136.0715,136.101,135.9733,136.0224,9676.0
2024-03-20 14:00:00,138.53,139.87,138.53,139.65,138014.0,136.0322,137.3481,136.0322,137.132,138014.0
2024-03-20 14:10:00,139.72,140.07,139.63,139.98,112131.0,137.2008,137.5445,137.1124,137.4561,112131.0
2024-03-20 14:20:00,139.97,140.52,139.91,140.46,51661.0,137.4463,137.9863,137.3873,137.9274,51661.0
2024-03-20 14:30:00,140.48,140.71,139.88,140.54,63916.0,137.9471,138.1729,137.3579,138.006,63916.0
2024-03-20 14:40:00,140.53,141.39,140.42,141.37,60293.0,137.9962,138.8407,137.8881,138.821,60293.0
2024-03-20 14:50:00,141.35,141.37,140.99,141.0,31979.0,138.8014,138.821,138.4479,138.4577,31979.0
2024-03-20 15:00:00,141.04,141.33,140.97,141.21,21368.0,138.497,138.7817,138.4282,138.6639,21368.0
2024-03-20 15:10:00,141.23,141.37,140.93,141.34,33160.0,138.6835,138.821,138.389,138.7916,33160.0
2024-03-20 15:20:00,141.35,141.52,141.1,141.47,26922.0,138.8014,138.9683,138.5559,138.9192,26922.0
2024-03-20 15:30:00,141.43,141.72,141.24,141.38,35295.0,138.8799,139.1647,138.6934,138.8308,35295.0
2024-03-20 15:40:00,141.45,141.74,141.16,141.18,52216.0,138.8996,139.1843,138.6148,138.6344,52216.0
2024-03-20 15:50:00,141.18,141.8,141.16,141.78,168909.0,138.6344,139.2433,138.6148,139.2236,168909.0
2024-03-21 09:30:00,142.67,143.5,142.3,142.89,63128.0,140.0976,140.9126,139.7342,140.3136,63128.0
2024-03-21 09:40:00,142.89,143.06,142.54,142.64,26175.0,140.3136,140.4805,139.9699,140.0681,26175.0
2024-03-21 09:50:00,142.62,142.77,142.35,142.69,19258.0,140.0485,140.1958,139.7833,140.1172,19258.0
2024-03-21 10:00:00,142.59,142.89,142.51,142.57,12711.0,140.019,140.3136,139.9405,139.9994,12711.0
2024-03-21 10:10:00,142.47,142.47,142.11,142.27,23574.0,139.9012,139.9012,139.5477,139.7048,23574.0
2024-03-21 10:20:00,142.27,142.39,142.08,142.34,12442.0,139.7048,139.8226,139.5182,139.7735,12442.0
2024-03-21 10:30:00,142.37,142.58,142.27,142.55,23353.0,139.803,140.0092,139.7048,139.9797,23353.0
2024-03-21 10:40:00,142.54,142.79,142.37,142.47,20633.0,139.9699,140.2154,139.803,139.9012,20633.0
2024-03-21 10:50:00,142.47,142.74,142.47,142.72,20372.0,139.9012,140.1663,139.9012,140.1467,20372.0
2024-03-21 11:00:00,142.68,142.71,142.24,142.43,55267.0,140.1074,140.1369,139.6753,139.8619,55267.0
2024-03-21 11:10:00,142.44,142.69,142.41,142.65,48345.0,139.8717,140.1172,139.8423,140.0779,48345.0
2024-03-21 11:20:00,142.65,142.73,142.49,142.67,38945.0,140.0779,140.1565,139.9208,140.0976,38945.0
2024-03-21 11:30:00,142.66,142.8,142.6,142.65,30678.0,140.0878,140.2252,140.0288,140.0779,30678.0
2024-03-21 11:40:00,142.65,142.7,142.42,142.48,19518.0,140.0779,140.127,139.8521,139.911,19518.0
2024-03-21 11:50:00,142.46,142.72,142.45,142.63,12323.0,139.8914,140.1467,139.8815,140.0583,12323.0
2024-03-21 12:00:00,142.65,142.74,142.53,142.66,16748.0,140.0779,140.1663,139.9601,140.0878,16748.0
2024-03-21 12:10:00,142.66,142.71,142.37,142.38,17866.0,140.0878,140.1369,139.803,139.8128,17866.0
2024-03-21 12:20:00,142.37,142.38,142.21,142.23,11228.0,139.803,139.8128,139.6459,139.6655,11228.0
2024-03-21 12:30:00,142.2,142.26,142.08,142.08,17986.0,139.6361,139.695,139.5182,139.5182,17986.0
2024-03-21 12:40:00,142.07,142.25,142.03,142.17,19590.0,139.5084,139.6852,139.4691,139.6066,19590.0
2024-03-21 12:50:00,142.19,142.24,142.04,142.09,25600.0,139.6262,139.6753,139.4789,139.528,25600.0
2024-03-21 13:00:00,142.12,142.33,142.03,142.14,15509.0,139.5575,139.7637,139.4691,139.5771,15509.0
2024-03-21 13:10:00,142.13,142.31,142.13,142.28,9576.0,139.5673,139.7441,139.5673,139.7146,9576.0
2024-03-21 13:20:00,142.26,142.43,142.21,142.33,13229.0,139.695,139.8619,139.6459,139.7637,13229.0
2024-03-21 13:30:00,142.31,142.36,142.22,142.27,7075.0,139.7441,139.7932,139.6557,139.7048,7075.0
2024-03-21 13:40:00,142.29,142.39,142.21,142.33,9049.0,139.7244,139.8226,139.6459,139.7637,9049.0
2024-03-21 13:50:00,142.32,142.33,142.09,142.31,32893.0,139.7539,139.7637,139.528,139.7441,32893.0
2024-03-21 14:00:00,142.28,143.05,142.27,143.01,121642.0,139.7146,140.4707,139.7048,140.4314,121642.0
2024-03-21 14:10:00,143.01,143.18,142.68,142.71,49070.0,140.4314,140.5984,140.1074,140.1369,49070.0
2024-03-21 14:20:00,142.69,143.09,142.69,143.05,10106.0,140.1172,140.51,140.1172,140.4707,10106.0
2024-03-21 14:30:00,143.07,143.28,143.03,143.06,20937.0,140.4904,140.6966,140.4511,140.4805,20937.0
2024-03-21 14:40:00,143.05,143.27,143.05,143.18,16054.0,140.4707,140.6868,140.4707,140.5984,16054.0
2024-03-21 14:50:00,143.17,143.24,143.1,143.23,19367.0,140.5886,140.6573,140.5198,140.6475,19367.0
2024-03-21 15:00:00,143.24,143.39,143.19,143.36,24601.0,140.6573,140.8046,140.6082,140.7751,24601.0
2024-03-21 15:10:00,143.34,143.44,143.3,143.34,30128.0,140.7555,140.8537,140.7162,140.7555,30128.0
2024-03-21 15:20:00,143.33,143.62,143.3,143.56,32860.0,140.7457,141.0304,140.7162,140.9715,32860.0
2024-03-21 15:30:00,143.56,143.66,143.46,143.57,24893.0,140.9715,141.0697,140.8733,140.9814,24893.0
2024-03-21 15:40:00,143.59,143.93,143.59,143.93,48478.0,141.001,141.3349,141.001,141.3349,48478.0
2024-03-21 15:50:00,143.94,143.99,143.11,143.17,204249.0,141.3447,141.3938,140.5296,140.5886,204249.0
2024-03-22 09:30:00,143.3,143.67,142.88,143.48,23188.0,140.7162,141.0795,140.3038,140.893,23188.0
2024-03-22 09:40:00,143.34,143.46,142.86,142.89,12768.0,140.7555,140.8733,140.2842,140.3136,12768.0
2024-03-22 09:50:00,142.89,143.27,142.83,143.09,20928.0,140.3136,140.6868,140.2547,140.51,20928.0
2024-03-22 10:00:00,143.13,143.36,142.99,143.12,35499.0,140.5493,140.7751,140.4118,140.5395,35499.0
2024-03-22 10:10:00,143.12,143.12,142.71,142.92,35134.0,140.5395,140.5395,140.1369,140.3431,35134.0
2024-03-22 10:20:00,142.94,142.94,142.46,142.53,21040.0,140.3627,140.3627,139.8914,139.9601,21040.0
2024-03-22 10:30:00,142.55,142.75,142.48,142.64,20852.0,139.9797,140.1761,139.911,140.0681,20852.0
2024-03-22 10:40:00,142.66,142.67,142.43,142.5,35276.0,140.0878,140.0976,139.8619,139.9306,35276.0
2024-03-22 10:50:00,142.5,142.51,142.35,142.49,27747.0,139.9306,139.9405,139.7833,139.9208,27747.0
2024-03-22 11:00:00,142.5,142.67,142.15,142.18,39396.0,139.9306,140.0976,139.587,139.6164,39396.0
2024-03-22 11:10:00,142.2,142.36,142.18,142.35,19055.0,139.6361,139.7932,139.6164,139.7833,19055.0
2024-03-22 11:20:00,142.36,142.44,142.27,142.4,20017.0,139.7932,139.8717,139.7048,139.8324,20017.0
2024-03-22 11:30:00,142.37,142.45,142.2,142.43,22544.0,139.803,139.8815,139.6361,139.8619,22544.0
2024-03-22 11:40:00,142.43,142.43,142.3,142.31,17300.0,139.8619,139.8619,139.7342,139.7441,17300.0
2024-03-22 11:50:00,142.31,142.4,142.26,142.37,15499.0,139.7441,139.8324,139.695,139.803,15499.0
2024-03-22 12:00:00,142.37,142.37,142.22,142.26,13380.0,139.803,139.803,139.6557,139.695,13380.0
2024-03-22 12:10:00,142.25,142.27,141.83,141.9,9930.0,139.6852,139.7048,139.2727,139.3415,9930.0
2024-03-22 12:20:00,141.89,141.97,141.83,141.96,15213.0,139.3316,139.4102,139.2727,139.4004,15213.0
2024-03-22 12:30:00,141.95,141.96,141.78,141.96,12369.0,139.3906,139.4004,139.2236,139.4004,12369.0
2024-03-22 12:40:00,141.94,142.15,141.93,142.15,11246.0,139.3807,139.587,139.3709,139.587,11246.0
2024-03-22 12:50:00,142.14,142.21,142.05,142.06,40278.0,139.5771,139.6459,139.4888,139.4986,40278.0
2024-03-22 13:00:00,142.08,142.11,141.96,142.03,15977.0,139.5182,139.5477,139.4004,139.4691,15977.0
2024-03-22 13:10:00,142.02,142.09,141.94,142.04,16596.0,139.4593,139.528,139.3807,139.4789,16596.0
2024-03-22 13:20:00,142.04,142.13,142.02,142.04,20846.0,139.4789,139.5673,139.4593,139.4789,20846.0
2024-03-22 13:30:00,142.04,142.07,141.9,141.92,10939.0,139.4789,139.5084,139.3415,139.3611,10939.0
2024-03-22 13:40:00,141.92,142.05,141.89,141.97,14767.0,139.3611,139.4888,139.3316,139.4102,14767.0
2024-03-22 13:50:00,141.97,142.09,141.97,142.04,10608.0,139.4102,139.528,139.4102,139.4789,10608.0
2024-03-22 14:00:00,142.02,142.11,141.97,142.11,17753.0,139.4593,139.5477,139.4102,139.5477,17753.0
2024-03-22 14:10:00,142.11,142.13,141.79,141.79,10175.0,139.5477,139.5673,139.2334,139.2334,10175.0
2024-03-22 14:20:00,141.8,141.83,141.59,141.65,31261.0,139.2433,139.2727,139.0371,139.096,31261.0
2024-03-22 14:30:00,141.63,141.67,141.52,141.58,19267.0,139.0763,139.1156,138.9683,139.0272,19267.0
2024-03-22 14:40:00,141.58,141.66,141.54,141.57,13325.0,139.0272,139.1058,138.988,139.0174,13325.0
2024-03-22 14:50:00,141.58,141.92,141.56,141.84,31774.0,139.0272,139.3611,139.0076,139.2825,31774.0
2024-03-22 15:00:00,141.84,141.84,141.6,141.66,17234.0,139.2825,139.2825,139.0469,139.1058,17234.0
2024-03-22 15:10:00,141.65,141.65,141.36,141.47,28162.0,139.096,139.096,138.8112,138.9192,28162.0
2024-03-22 15:20:00,141.47,141.73,141.35,141.73,40112.0,138.9192,139.1745,138.8014,139.1745,40112.0
2024-03-22 15:30:00,141.74,141.77,141.56,141.6,28533.0,139.1843,139.2138,139.0076,139.0469,28533.0
2024-03-22 15:40:00,141.6,141.65,141.45,141.55,46983.0,139.0469,139.096,138.8996,138.9978,46983.0
2024-03-22 15:50:00,141.58,141.62,141.08,141.09,123068.0,139.0272,139.0665,138.5362,138.5461,123068.0
2024-03-25 09:30:00,140.15,141.88,140.0,141.88,52783.0,137.623,139.3218,137.4757,139.3218,52783.0
2024-03-25 09:40:00,141.84,141.96,140.71,140.98,37094.0,139.2825,139.4004,138.1729,138.4381,37094.0
2024-03-25 09:50:00,140.94,141.24,140.88,141.16,16477.0,138.3988,138.6934,138.3399,138.6148,16477.0
2024-03-25 10:00:00,141.18,141.49,141.17,141.34,51511.0,138.6344,138.9389,138.6246,138.7916,51511.0
2024-03-25 10:10:00,141.36,141.78,141.3,141.3,34605.0,138.8112,139.2236,138.7523,138.7523,34605.0
2024-03-25 10:20:00,141.3,141.62,141.3,141.45,24418.0,138.7523,139.0665,138.7523,138.8996,24418.0
2024-03-25 10:30:00,141.46,141.54,141.29,141.5,21217.0,138.9094,138.988,138.7425,138.9487,21217.0
2024-03-25 10:40:00,141.51,141.63,141.3,141.36,29973.0,138.9585,139.0763,138.7523,138.8112,29973.0
2024-03-25 10:50:00,141.31,141.67,141.3,141.66,23467.0,138.7621,139.1156,138.7523,139.1058,23467.0
2024-03-25 11:00:00,141.66,141.67,141.4,141.4,24367.0,139.1058,139.1156,138.8505,138.8505,24367.0
2024-03-25 11:10:00,141.4,141.43,141.18,141.3,31693.0,138.8505,138.8799,138.6344,138.7523,31693.0
2024-03-25 11:20:00,141.3,141.37,141.21,141.27,46815.0,138.7523,138.821,138.6639,138.7228,46815.0
2024-03-25 11:30:00,141.27,141.27,141.01,141.01,13780.0,138.7228,138.7228,138.4675,138.4675,13780.0
2024-03-25 11:40:00,140.98,141.1,140.72,140.74,12937.0,138.4381,138.5559,138.1827,138.2024,12937.0
2024-03-25 11:50:00,140.71,140.98,140.71,140.93,29527.0,138.1729,138.4381,138.1729,138.389,29527.0
2024-03-25 12:00:00,140.94,140.96,140.75,140.85,20913.0,138.3988,138.4184,138.2122,138.3104,20913.0
2024-03-25 12:10:00,140.88,140.89,140.63,140.66,12113.0,138.3399,138.3497,138.0944,138.1238,12113.0
2024-03-25 12:20:00,140.65,140.77,140.64,140.72,24536.0,138.114,138.2318,138.1042,138.1827,24536.0
2024-03-25 12:30:00,140.7,140.95,140.66,140.86,39658.0,138.1631,138.4086,138.1238,138.3202,39658.0
2024-03-25 12:40:00,140.84,141.09,140.84,141.0,38450.0,138.3006,138.5461,138.3006,138.4577,38450.0
2024-03-25 12:50:00,141.0,141.41,140.99,141.04,168199.0,138.4577,138.8603,138.4479,138.497,168199.0
2024-03-25 13:00:00,141.08,141.22,140.97,141.16,18701.0,138.5362,138.6737,138.4282,138.6148,18701.0
2024-03-25 13:10:00,141.19,141.28,141.12,141.18,15091.0,138.6443,138.7326,138.5755,138.6344,15091.0
2024-03-25 13:20:00,141.17,141.19,140.94,141.15,18965.0,138.6246,138.6443,138.3988,138.605,18965.0
2024-03-25 13:30:00,141.14,141.19,140.88,141.06,40776.0,138.5952,138.6443,138.3399,138.5166,40776.0
2024-03-25 13:40:00,141.1,141.13,140.97,141.02,14530.0,138.5559,138.5853,138.4282,138.4773,14530.0
2024-03-25 13:50:00,141.03,141.19,141.02,141.17,30381.0,138.4871,138.6443,138.4773,138.6246,30381.0
2024-03-25 14:00:00,141.17,141.17,140.94,141.04,18155.0,138.6246,138.6246,138.3988,138.497,18155.0
2024-03-25 14:10:00,141.02,141.16,141.02,141.07,17574.0,138.4773,138.6148,138.4773,138.5264,17574.0
2024-03-25 14:20:00,141.09,141.24,141.07,141.18,17252.0,138.5461,138.6934,138.5264,138.6344,17252.0
2024-03-25 14:30:00,141.17,141.17,140.98,140.98,21316.0,138.6246,138.6246,138.4381,138.4381,21316.0
2024-03-25 14:40:00,140.98,141.0,140.71,140.8,19782.0,138.4381,138.4577,138.1729,138.2613,19782.0
2024-03-25 14:50:00,140.8,141.08,140.79,140.97,42733.0,138.2613,138.5362,138.2515,138.4282,42733.0
2024-03-25 15:00:00,140.97,141.1,140.8,140.84,74137.0,138.4282,138.5559,138.2613,138.3006,74137.0
2024-03-25 15:10:00,140.84,140.85,140.66,140.76,25875.0,138.3006,138.3104,138.1238,138.222,25875.0
2024-03-25 15:20:00,140.76,140.8,140.64,140.69,17747.0,138.222,138.2613,138.1042,138.1533,17747.0
2024-03-25 15:30:00,140.7,140.75,140.57,140.59,18700.0,138.1631,138.2122,138.0354,138.0551,18700.0
2024-03-25 15:40:00,140.6,140.63,140.4,140.48,27949.0,138.0649,138.0944,137.8685,137.9471,27949.0
2024-03-25 15:50:00,140.49,140.69,140.35,140.58,121683.0,137.9569,138.1533,137.8194,138.0453,121683.0
2024-03-26 09:30:00,140.92,141.93,140.81,140.96,50143.0,138.3791,139.3709,138.2711,138.4184,50143.0
2024-03-26 09:40:00,140.9,141.02,140.66,140.98,28751.0,138.3595,138.4773,138.1238,138.4381,28751.0
2024-03-26 09:50:00,140.97,141.51,140.97,141.39,22567.0,138.4282,138.9585,138.4282,138.8407,22567.0
2024-03-26 10:00:00,141.45,141.45,141.0,141.02,13787.0,138.8996,138.8996,138.4577,138.4773,13787.0
2024-03-26 10:10:00,141.05,141.16,140.96,141.14,16174.0,138.5068,138.6148,138.4184,138.5952,16174.0
2024-03-26 10:20:00,141.21,141.4,141.07,141.4,18251.0,138.6639,138.8505,138.5264,138.8505,18251.0
2024-03-26 10:30:00,141.36,141.39,141.22,141.37,11570.0,138.8112,138.8407,138.6737,138.821,11570.0
2024-03-26 10:40:00,141.41,141.52,141.28,141.44,42097.0,138.8603,138.9683,138.7326,138.8898,42097.0
2024-03-26 10:50:00,141.5,141.75,141.43,141.53,18546.0,138.9487,139.1942,138.8799,138.9781,18546.0
2024-03-26 11:00:00,141.51,141.57,141.32,141.37,20580.0,138.9585,139.0174,138.7719,138.821,20580.0
2024-03-26 11:10:00,141.35,141.35,140.99,141.08,9789.0,138.8014,138.8014,138.4479,138.5362,9789.0
2024-03-26 11:20:00,141.08,141.15,141.05,141.13,12967.0,138.5362,138.605,138.5068,138.5853,12967.0
2024-03-26 11:30:00,141.11,141.3,140.95,140.98,13237.0,138.5657,138.7523,138.4086,138.4381,13237.0
2024-03-26 11:40:00,140.96,141.11,140.91,141.09,7763.0,138.4184,138.5657,138.3693,138.5461,7763.0
2024-03-26 11:50:00,141.08,141.23,141.05,141.19,9665.0,138.5362,138.6835,138.5068,138.6443,9665.0
2024-03-26 12:00:00,141.17,141.18,140.99,141.08,12688.0,138.6246,138.6344,138.4479,138.5362,12688.0
2024-03-26 12:10:00,141.07,141.15,141.04,141.1,8465.0,138.5264,138.605,138.497,138.5559,8465.0
2024-03-26 12:20:00,141.09,141.28,141.09,141.17,14801.0,138.5461,138.7326,138.5461,138.6246,14801.0
2024-03-26 12:30:00,141.16,141.41,141.16,141.36,58699.0,138.6148,138.8603,138.6148,138.8112,58699.0
2024-03-26 12:40:00,141.38,141.69,141.37,141.62,34430.0,138.8308,139.1352,138.821,139.0665,34430.0
2024-03-26 12:50:00,141.59,141.73,141.55,141.56,36219.0,139.0371,139.1745,138.9978,139.0076,36219.0
2024-03-26 13:00:00,141.58,141.8,141.52,141.68,35288.0,139.0272,139.2433,138.9683,139.1254,35288.0
2024-03-26 13:10:00,141.68,141.68,141.5,141.51,14231.0,139.1254,139.1254,138.9487,138.9585,14231.0
2024-03-26 13:20:00,141.49,141.49,141.35,141.42,14885.0,138.9389,138.9389,138.8014,138.8701,14885.0
2024-03-26 13:30:00,141.4,141.4,141.18,141.18,7396.0,138.8505,138.8505,138.6344,138.6344,7396.0
2024-03-26 13:40:00,141.19,141.22,141.12,141.22,7220.0,138.6443,138.6737,138.5755,138.6737,7220.0
2024-03-26 13:50:00,141.23,141.25,141.07,141.11,18616.0,138.6835,138.7032,138.5264,138.5657,18616.0
2024-03-26 14:00:00,141.11,141.48,141.08,141.39,16415.0,138.5657,138.929,138.5362,138.8407,16415.0
2024-03-26 14:10:00,141.36,141.36,141.08,141.14,6530.0,138.8112,138.8112,138.5362,138.5952,6530.0
2024-03-26 14:20:00,141.11,141.11,141.01,141.08,7750.0,138.5657,138.5657,138.4675,138.5362,7750.0
2024-03-26 14:30:00,141.08,141.18,141.03,141.09,10281.0,138.5362,138.6344,138.4871,138.5461,10281.0
2024-03-26 14:40:00,141.09,141.15,141.06,141.11,14168.0,138.5461,138.605,138.5166,138.5657,14168.0
2024-03-26 14:50:00,141.13,141.36,141.13,141.2,25443.0,138.5853,138.8112,138.5853,138.6541,25443.0
2024-03-26 15:00:00,141.18,141.23,141.17,141.23,8633.0,138.6344,138.6835,138.6246,138.6835,8633.0
2024-03-26 15:10:00,141.25,141.32,141.15,141.15,9561.0,138.7032,138.7719,138.605,138.605,9561.0
2024-03-26 15:20:00,141.15,141.17,141.03,141.11,13683.0,138.605,138.6246,138.4871,138.5657,13683.0
2024-03-26 15:30:00,141.09,141.1,140.86,141.07,19631.0,138.5461,138.5559,138.3202,138.5264,19631.0
2024-03-26 15:40:00,141.05,141.14,140.84,140.86,18981.0,138.5068,138.5952,138.3006,138.3202,18981.0
2024-03-26 15:50:00,140.86,141.16,140.78,140.89,121623.0,138.3202,138.6148,138.2417,138.3497,121623.0
2024-03-27 09:30:00,141.82,142.85,141.46,142.31,57788.0,139.2629,140.2743,138.9094,139.7441,57788.0
2024-03-27 09:40:00,142.34,142.36,141.62,141.63,41679.0,139.7735,139.7932,139.0665,139.0763,41679.0
2024-03-27 09:50:00,141.65,142.09,141.62,142.06,37823.0,139.096,139.528,139.0665,139.4986,37823.0
2024-03-27 10:00:00,142.09,142.23,142.03,142.08,61568.0,139.528,139.6655,139.4691,139.5182,61568.0
2024-03-27 10:10:00,142.09,142.31,142.04,142.24,36814.0,139.528,139.7441,139.4789,139.6753,36814.0
2024-03-27 10:20:00,142.25,142.25,141.69,141.7,96943.0,139.6852,139.6852,139.1352,139.1451,96943.0
2024-03-27 10:30:00,141.71,142.07,141.65,141.74,14706.0,139.1549,139.5084,139.096,139.1843,14706.0
2024-03-27 10:40:00,141.76,141.93,141.67,141.71,13607.0,139.204,139.3709,139.1156,139.1549,13607.0
2024-03-27 10:50:00,141.62,141.66,141.49,141.58,15410.0,139.0665,139.1058,138.9389,139.0272,15410.0
2024-03-27 11:00:00,141.56,141.93,141.56,141.9,22615.0,139.0076,139.3709,139.0076,139.3415,22615.0
2024-03-27 11:10:00,141.86,142.08,141.79,142.04,30062.0,139.3022,139.5182,139.2334,139.4789,30062.0
2024-03-27 11:20:00,142.07,142.21,141.97,141.97,17046.0,139.5084,139.6459,139.4102,139.4102,17046.0
2024-03-27 11:30:00,141.93,142.17,141.93,142.11,21740.0,139.3709,139.6066,139.3709,139.5477,21740.0
2024-03-27 11:40:00,142.14,142.15,141.83,141.95,19311.0,139.5771,139.587,139.2727,139.3906,19311.0
2024-03-27 11:50:00,141.95,142.0,141.83,141.94,15682.0,139.3906,139.4397,139.2727,139.3807,15682.0
2024-03-27 12:00:00,141.96,142.01,141.65,141.72,25110.0,139.4004,139.4495,139.096,139.1647,25110.0
2024-03-27 12:10:00,141.73,141.86,141.7,141.84,11290.0,139.1745,139.3022,139.1451,139.2825,11290.0
2024-03-27 12:20:00,141.85,142.02,141.83,141.91,26328.0,139.2924,139.4593,139.2727,139.3513,26328.0
2024-03-27 12:30:00,141.94,142.25,141.94,142.14,35555.0,139.3807,139.6852,139.3807,139.5771,35555.0
2024-03-27 12:40:00,142.17,142.26,142.1,142.25,14335.0,139.6066,139.695,139.5379,139.6852,14335.0
2024-03-27 12:50:00,142.29,142.43,142.2,142.4,89241.0,139.7244,139.8619,139.6361,139.8324,89241.0
2024-03-27 13:00:00,142.39,142.43,142.26,142.3,15510.0,139.8226,139.8619,139.695,139.7342,15510.0
2024-03-27 13:10:00,142.31,142.41,142.26,142.29,22514.0,139.7441,139.8423,139.695,139.7244,22514.0
2024-03-27 13:20:00,142.29,142.33,142.24,142.27,26193.0,139.7244,139.7637,139.6753,139.7048,26193.0
2024-03-27 13:30:00,142.26,142.27,142.13,142.14,11522.0,139.695,139.7048,139.5673,139.5771,11522.0
2024-03-27 13:40:00,142.15,142.32,142.1,142.21,21797.0,139.587,139.7539,139.5379,139.6459,21797.0
2024-03-27 13:50:00,142.22,142.41,142.21,142.38,32138.0,139.6557,139.8423,139.6459,139.8128,32138.0
2024-03-27 14:00:00,142.39,142.61,142.37,142.59,33490.0,139.8226,140.0387,139.803,140.019,33490.0
2024-03-27 14:10:00,142.58,142.84,142.55,142.69,44096.0,140.0092,140.2645,139.9797,140.1172,44096.0
2024-03-27 14:20:00,142.7,142.86,142.69,142.84,20481.0,140.127,140.2842,140.1172,140.2645,20481.0
2024-03-27 14:30:00,142.85,142.98,142.66,142.72,18430.0,140.2743,140.402,140.0878,140.1467,18430.0
2024-03-27 14:40:00,142.72,142.83,142.7,142.72,26891.0,140.1467,140.2547,140.127,140.1467,26891.0
2024-03-27 14:50:00,142.72,142.95,142.72,142.93,45314.0,140.1467,140.3725,140.1467,140.3529,45314.0
2024-03-27 15:00:00,142.95,143.2,142.87,143.18,38632.0,140.3725,140.618,140.294,140.5984,38632.0
2024-03-27 15:10:00,143.18,143.2,142.97,143.0,29099.0,140.5984,140.618,140.3922,140.4216,29099.0
2024-03-27 15:20:00,142.99,143.43,142.97,143.35,42824.0,140.4118,140.8439,140.3922,140.7653,42824.0
2024-03-27 15:30:00,143.36,143.6,143.32,143.58,49633.0,140.7751,141.0108,140.7359,140.9912,49633.0
2024-03-27 15:40:00,143.57,144.11,143.55,143.93,87932.0,140.9814,141.5116,140.9617,141.3349,87932.0
2024-03-27 15:50:00,143.94,144.57,143.85,144.56,247866.0,141.3447,141.9633,141.2563,141.9535,247866.0
2024-03-28 09:30:00,145.6,147.68,145.0,147.21,134419.0,142.9747,145.0172,142.3856,144.5557,134419.0
2024-03-28 09:40:00,147.11,147.44,146.17,146.18,100378.0,144.4575,144.7816,143.5345,143.5443,100378.0
2024-03-28 09:50:00,146.12,146.21,145.68,145.8,41135.0,143.4854,143.5738,143.0533,143.1711,41135.0
2024-03-28 10:00:00,145.74,146.55,145.74,146.35,68687.0,143.1122,143.9076,143.1122,143.7112,68687.0
2024-03-28 10:10:00,146.35,146.58,146.18,146.38,47056.0,143.7112,143.9371,143.5443,143.7407,47056.0
2024-03-28 10:20:00,146.38,147.06,146.36,146.92,40550.0,143.7407,144.4084,143.721,144.2709,40550.0
2024-03-28 10:30:00,146.93,147.41,146.82,147.35,38277.0,144.2808,144.7521,144.1728,144.6932,38277.0
2024-03-28 10:40:00,147.32,147.45,146.98,147.15,70142.0,144.6637,144.7914,144.3299,144.4968,70142.0
2024-03-28 10:50:00,147.14,147.68,147.11,147.61,39651.0,144.487,145.0172,144.4575,144.9485,39651.0
2024-03-28 11:00:00,147.63,147.89,147.51,147.89,54293.0,144.9681,145.2235,144.8503,145.2235,54293.0
2024-03-28 11:10:00,147.87,148.03,147.61,148.01,84370.0,145.2038,145.3609,144.9485,145.3413,84370.0
2024-03-28 11:20:00,148.01,148.38,147.95,148.14,115753.0,145.3413,145.7046,145.2824,145.469,115753.0
2024-03-28 11:30:00,148.2,148.72,148.17,148.7,69806.0,145.5279,146.0385,145.4984,146.0189,69806.0
2024-03-28 11:40:00,148.71,149.07,148.69,148.82,97100.0,146.0287,146.3822,146.009,146.1367,97100.0
2024-03-28 11:50:00,148.82,148.94,148.43,148.46,53587.0,146.1367,146.2545,145.7537,145.7832,53587.0
2024-03-28 12:00:00,148.46,148.63,148.38,148.56,28906.0,145.7832,145.9501,145.7046,145.8814,28906.0
2024-03-28 12:10:00,148.57,148.6,148.44,148.44,23361.0,145.8912,145.9207,145.7635,145.7635,23361.0
2024-03-28 12:20:00,148.46,148.82,148.43,148.63,35513.0,145.7832,146.1367,145.7537,145.9501,35513.0
2024-03-28 12:30:00,148.62,148.9,148.4,148.89,47593.0,145.9403,146.2152,145.7243,146.2054,47593.0
2024-03-28 12:40:00,148.88,148.95,148.76,148.84,29940.0,146.1956,146.2643,146.0778,146.1563,29940.0
2024-03-28 12:50:00,148.85,149.04,148.49,148.54,43023.0,146.1661,146.3527,145.8126,145.8617,43023.0
2024-03-28 13:00:00,148.54,148.54,148.36,148.49,42562.0,145.8617,145.8617,145.685,145.8126,42562.0
2024-03-28 13:10:00,148.49,148.54,148.25,148.5,41652.0,145.8126,145.8617,145.577,145.8225,41652.0
2024-03-28 13:20:00,148.5,148.66,148.38,148.43,29147.0,145.8225,145.9796,145.7046,145.7537,29147.0
2024-03-28 13:30:00,148.43,148.44,148.16,148.18,37965.0,145.7537,145.7635,145.4886,145.5082,37965.0
2024-03-28 13:40:00,148.18,148.44,147.96,148.38,34559.0,145.5082,145.7635,145.2922,145.7046,34559.0
2024-03-28 13:50:00,148.38,148.59,148.33,148.59,25362.0,145.7046,145.9108,145.6555,145.9108,25362.0
2024-03-28 14:00:00,148.59,148.76,148.52,148.76,33382.0,145.9108,146.0778,145.8421,146.0778,33382.0
2024-03-28 14:10:00,148.75,148.87,148.45,148.46,35990.0,146.068,146.1858,145.7734,145.7832,35990.0
2024-03-28 14:20:00,148.49,148.52,148.29,148.44,31289.0,145.8126,145.8421,145.6162,145.7635,31289.0
2024-03-28 14:30:00,148.44,148.56,148.36,148.49,32103.0,145.7635,145.8814,145.685,145.8126,32103.0
2024-03-28 14:40:00,148.47,148.47,148.26,148.33,26607.0,145.793,145.793,145.5868,145.6555,26607.0
2024-03-28 14:50:00,148.34,148.64,148.33,148.62,35951.0,145.6653,145.9599,145.6555,145.9403,35951.0
2024-03-28 15:00:00,148.64,148.68,148.27,148.38,37311.0,145.9599,145.9992,145.5966,145.7046,37311.0
2024-03-28 15:10:00,148.38,148.67,148.33,148.62,40915.0,145.7046,145.9894,145.6555,145.9403,40915.0
2024-03-28 15:20:00,148.63,148.74,148.53,148.74,50280.0,145.9501,146.0581,145.8519,146.0581,50280.0
2024-03-28 15:30:00,148.74,148.84,148.7,148.76,63758.0,146.0581,146.1563,146.0189,146.0778,63758.0
2024-03-28 15:40:00,148.76,149.28,148.76,149.03,99178.0,146.0778,146.5884,146.0778,146.3429,99178.0
2024-03-28 15:50:00,149.02,149.24,148.73,148.84,307317.0,146.3331,146.5491,146.0483,146.1563,307317.0
2024-04-01 09:30:00,148.85,148.85,148.11,148.48,67885.0,146.1661,146.1661,145.4395,145.8028,67885.0
2024-04-01 09:40:00,148.57,148.89,148.19,148.25,28175.0,145.8912,146.2054,145.518,145.577,28175.0
2024-04-01 09:50:00,148.25,148.41,148.07,148.07,15314.0,145.577,145.7341,145.4002,145.4002,15314.0
2024-04-01 10:00:00,148.01,148.19,147.55,147.62,33941.0,145.3413,145.518,144.8896,144.9583,33941.0
2024-04-01 10:10:00,147.6,147.82,147.32,147.48,13861.0,144.9387,145.1547,144.6637,144.8209,13861.0
2024-04-01 10:20:00,147.46,147.53,147.15,147.2,25190.0,144.8012,144.8699,144.4968,144.5459,25190.0
2024-04-01 10:30:00,147.17,147.34,147.02,147.28,24132.0,144.5164,144.6834,144.3691,144.6245,24132.0
2024-04-01 10:40:00,147.25,147.31,147.05,147.31,43548.0,144.595,144.6539,144.3986,144.6539,43548.0
2024-04-01 10:50:00,147.29,147.38,147.14,147.36,10941.0,144.6343,144.7227,144.487,144.703,10941.0
2024-04-01 11:00:00,147.42,147.44,147.28,147.29,8874.0,144.7619,144.7816,144.6245,144.6343,8874.0
2024-04-01 11:10:00,147.28,147.29,146.87,146.87,13385.0,144.6245,144.6343,144.2219,144.2219,13385.0
2024-04-01 11:20:00,146.78,146.88,146.72,146.83,18625.0,144.1335,144.2317,144.0746,144.1826,18625.0
2024-04-01 11:30:00,146.8,146.86,146.44,146.54,17955.0,144.1531,144.212,143.7996,143.8978,17955.0
2024-04-01 11:40:00,146.5,146.59,146.4,146.56,11865.0,143.8585,143.9469,143.7603,143.9174,11865.0
2024-04-01 11:50:00,146.53,146.53,146.24,146.38,30536.0,143.888,143.888,143.6032,143.7407,30536.0
2024-04-01 12:00:00,146.33,146.56,146.24,146.56,17980.0,143.6916,143.9174,143.6032,143.9174,17980.0
2024-04-01 12:10:00,146.55,146.56,146.42,146.43,11360.0,143.9076,143.9174,143.78,143.7898,11360.0
2024-04-01 12:20:00,146.42,146.55,146.37,146.49,16697.0,143.78,143.9076,143.7309,143.8487,16697.0
2024-04-01 12:30:00,146.48,146.49,146.22,146.28,9096.0,143.8389,143.8487,143.5836,143.6425,9096.0
2024-04-01 12:40:00,146.29,146.41,146.13,146.16,14195.0,143.6523,143.7701,143.4952,143.5247,14195.0
2024-04-01 12:50:00,146.16,146.16,145.99,146.02,5765.0,143.5247,143.5247,143.3577,143.3872,5765.0
2024-04-01 13:00:00,145.97,145.97,145.78,145.92,9755.0,143.3381,143.3381,143.1515,143.289,9755.0
2024-04-01 13:10:00,145.93,146.01,145.81,145.86,11876.0,143.2988,143.3774,143.181,143.2301,11876.0
2024-04-01 13:20:00,145.85,145.86,145.73,145.74,16728.0,143.2202,143.2301,143.1024,143.1122,16728.0
2024-04-01 13:30:00,145.72,145.97,145.63,145.92,16763.0,143.0926,143.3381,143.0042,143.289,16763.0
2024-04-01 13:40:00,145.93,145.97,145.78,145.78,18858.0,143.2988,143.3381,143.1515,143.1515,18858.0
2024-04-01 13:50:00,145.79,145.79,145.51,145.55,8322.0,143.1613,143.1613,142.8864,142.9257,8322.0
2024-04-01 14:00:00,145.54,145.68,145.44,145.62,18875.0,142.9158,143.0533,142.8176,142.9944,18875.0
2024-04-01 14:10:00,145.6,145.68,145.53,145.68,11896.0,142.9747,143.0533,142.906,143.0533,11896.0
2024-04-01 14:20:00,145.68,145.73,145.45,145.45,8521.0,143.0533,143.1024,142.8275,142.8275,8521.0
2024-04-01 14:30:00,145.42,145.59,145.42,145.56,13625.0,142.798,142.9649,142.798,142.9355,13625.0
2024-04-01 14:40:00,145.57,145.63,145.47,145.47,12169.0,142.9453,143.0042,142.8471,142.8471,12169.0
2024-04-01 14:50:00,145.49,145.54,145.43,145.43,22389.0,142.8667,142.9158,142.8078,142.8078,22389.0
2024-04-01 15:00:00,145.41,145.41,145.25,145.28,20190.0,142.7882,142.7882,142.6311,142.6605,20190.0
2024-04-01 15:10:00,145.3,145.33,145.15,145.16,39082.0,142.6802,142.7096,142.5329,142.5427,39082.0
2024-04-01 15:20:00,145.15,145.23,144.99,145.22,29966.0,142.5329,142.6114,142.3757,142.6016,29966.0
2024-04-01 15:30:00,145.23,145.4,145.06,145.16,32157.0,142.6114,142.7784,142.4445,142.5427,32157.0
2024-04-01 15:40:00,145.16,145.35,145.13,145.2,60116.0,142.5427,142.7293,142.5132,142.582,60116.0
2024-04-01 15:50:00,145.19,145.59,145.17,145.23,112617.0,142.5721,142.9649,142.5525,142.6114,112617.0
2024-04-02 09:30:00,144.5,144.92,143.12,143.89,53432.0,141.8946,142.307,140.5395,141.2956,53432.0
2024-04-02 09:40:00,143.79,144.39,143.65,144.31,17278.0,141.1974,141.7866,141.0599,141.708,17278.0
2024-04-02 09:50:00,144.08,144.17,143.64,144.03,11980.0,141.4822,141.5705,141.0501,141.4331,11980.0
2024-04-02 10:00:00,144.18,144.77,144.0,144.45,17672.0,141.5804,142.1597,141.4036,141.8455,17672.0
2024-04-02 10:10:00,144.48,144.48,144.1,144.43,18789.0,141.8749,141.8749,141.5018,141.8258,18789.0
2024-04-02 10:20:00,144.41,144.5,144.15,144.28,18409.0,141.8062,141.8946,141.5509,141.6785,18409.0
2024-04-02 10:30:00,144.34,144.34,143.99,144.05,9591.0,141.7375,141.7375,141.3938,141.4527,9591.0
2024-04-02 10:40:00,144.09,144.2,144.01,144.1,13072.0,141.492,141.6,141.4134,141.5018,13072.0
2024-04-02 10:50:00,144.12,144.48,144.12,144.47,6754.0,141.5214,141.8749,141.5214,141.8651,6754.0
2024-04-02 11:00:00,144.47,144.48,144.09,144.37,70020.0,141.8651,141.8749,141.492,141.7669,70020.0
2024-04-02 11:10:00,144.34,144.5,144.28,144.38,23801.0,141.7375,141.8946,141.6785,141.7767,23801.0
2024-04-02 11:20:00,144.34,144.37,143.95,143.98,6820.0,141.7375,141.7669,141.3545,141.384,6820.0
2024-04-02 11:30:00,143.99,144.18,143.79,143.79,16853.0,141.3938,141.5804,141.1974,141.1974,16853.0
2024-04-02 11:40:00,143.81,143.92,143.78,143.87,6923.0,141.217,141.325,141.1876,141.2759,6923.0
2024-04-02 11:50:00,143.87,144.25,143.8,144.18,24247.0,141.2759,141.6491,141.2072,141.5804,24247.0
2024-04-02 12:00:00,144.21,144.24,144.02,144.03,9480.0,141.6098,141.6393,141.4232,141.4331,9480.0
2024-04-02 12:10:00,144.04,144.11,143.97,144.04,6851.0,141.4429,141.5116,141.3741,141.4429,6851.0
2024-04-02 12:20:00,144.06,144.15,143.95,144.1,12581.0,141.4625,141.5509,141.3545,141.5018,12581.0
2024-04-02 12:30:00,144.11,144.11,143.97,144.05,10978.0,141.5116,141.5116,141.3741,141.4527,10978.0
2024-04-02 12:40:00,144.08,144.09,143.94,144.03,8399.0,141.4822,141.492,141.3447,141.4331,8399.0
2024-04-02 12:50:00,144.03,144.1,143.95,144.04,7300.0,141.4331,141.5018,141.3545,141.4429,7300.0
2024-04-02 13:00:00,144.09,144.1,143.98,144.05,10329.0,141.492,141.5018,141.384,141.4527,10329.0
2024-04-02 13:10:00,144.04,144.24,143.91,143.92,35646.0,141.4429,141.6393,141.3152,141.325,35646.0
2024-04-02 13:20:00,143.92,143.96,143.8,143.84,12214.0,141.325,141.3643,141.2072,141.2465,12214.0
2024-04-02 13:30:00,143.82,144.06,143.81,144.04,32202.0,141.2268,141.4625,141.217,141.4429,32202.0
2024-04-02 13:40:00,144.03,144.03,143.72,143.96,23015.0,141.4331,141.4331,141.1286,141.3643,23015.0
2024-04-02 13:50:00,143.94,144.07,143.85,144.05,40859.0,141.3447,141.4723,141.2563,141.4527,40859.0
2024-04-02 14:00:00,144.05,144.2,143.85,144.17,25509.0,141.4527,141.6,141.2563,141.5705,25509.0
2024-04-02 14:10:00,144.16,144.4,144.12,144.4,8962.0,141.5607,141.7964,141.5214,141.7964,8962.0
2024-04-02 14:20:00,144.4,144.61,144.37,144.55,18928.0,141.7964,142.0026,141.7669,141.9437,18928.0
2024-04-02 14:30:00,144.56,144.58,144.46,144.46,9040.0,141.9535,141.9731,141.8553,141.8553,9040.0
2024-04-02 14:40:00,144.49,144.58,144.24,144.26,12326.0,141.8848,141.9731,141.6393,141.6589,12326.0
2024-04-02 14:50:00,144.26,144.44,144.26,144.44,19016.0,141.6589,141.8357,141.6589,141.8357,19016.0
2024-04-02 15:00:00,144.45,144.56,144.41,144.46,17317.0,141.8455,141.9535,141.8062,141.8553,17317.0
2024-04-02 15:10:00,144.5,144.61,144.34,144.38,19531.0,141.8946,142.0026,141.7375,141.7767,19531.0
2024-04-02 15:20:00,144.4,144.49,144.33,144.33,61605.0,141.7964,141.8848,141.7276,141.7276,61605.0
2024-04-02 15:30:00,144.31,144.34,144.14,144.27,23099.0,141.708,141.7375,141.5411,141.6687,23099.0
2024-04-02 15:40:00,144.27,144.34,144.02,144.34,40112.0,141.6687,141.7375,141.4232,141.7375,40112.0
2024-04-02 15:50:00,144.31,144.45,144.26,144.38,230343.0,141.708,141.8455,141.6589,141.7767,230343.0
2024-04-03 09:30:00,144.1,144.71,143.68,144.34,41415.0,141.5018,142.1008,141.0894,141.7375,41415.0
2024-04-03 09:40:00,144.31,144.46,143.8,143.89,11776.0,141.708,141.8553,141.2072,141.2956,11776.0
2024-04-03 09:50:00,143.94,144.02,143.68,143.77,11078.0,141.3447,141.4232,141.0894,141.1777,11078.0
2024-04-03 10:00:00,143.91,144.25,143.6,143.61,12895.0,141.3152,141.6491,141.0108,141.0206,12895.0
2024-04-03 10:10:00,143.69,143.83,143.66,143.75,9279.0,141.0992,141.2367,141.0697,141.1581,9279.0
2024-04-03 10:20:00,143.73,143.75,143.59,143.71,14733.0,141.1385,141.1581,141.001,141.1188,14733.0
2024-04-03 10:30:00,143.74,143.8,143.29,143.29,12764.0,141.1483,141.2072,140.7064,140.7064,12764.0
2024-04-03 10:40:00,143.39,143.56,143.27,143.53,38512.0,140.8046,140.9715,140.6868,140.9421,38512.0
2024-04-03 10:50:00,143.54,143.74,143.49,143.51,18890.0,140.9519,141.1483,140.9028,140.9224,18890.0
2024-04-03 11:00:00,143.49,143.5,143.2,143.28,15630.0,140.9028,140.9126,140.618,140.6966,15630.0
2024-04-03 11:10:00,143.26,143.26,142.95,143.03,29869.0,140.6769,140.6769,140.3725,140.4511,29869.0
2024-04-03 11:20:00,143.06,143.22,143.05,143.13,9779.0,140.4805,140.6377,140.4707,140.5493,9779.0
2024-04-03 11:30:00,143.13,143.22,142.91,142.99,32018.0,140.5493,140.6377,140.3333,140.4118,32018.0
2024-04-03 11:40:00,143.0,143.2,143.0,143.16,9893.0,140.4216,140.618,140.4216,140.5787,9893.0
2024-04-03 11:50:00,143.16,143.19,143.03,143.16,19597.0,140.5787,140.6082,140.4511,140.5787,19597.0
2024-04-03 12:00:00,143.17,143.23,142.88,142.96,16938.0,140.5886,140.6475,140.3038,140.3823,16938.0
2024-04-03 12:10:00,142.92,143.0,142.71,142.84,8733.0,140.3431,140.4216,140.1369,140.2645,8733.0
2024-04-03 12:20:00,142.85,143.34,142.79,143.3,16101.0,140.2743,140.7555,140.2154,140.7162,16101.0
2024-04-03 12:30:00,143.3,143.72,143.09,143.11,18645.0,140.7162,141.1286,140.51,140.5296,18645.0
2024-04-03 12:40:00,143.16,143.33,142.99,143.08,14624.0,140.5787,140.7457,140.4118,140.5002,14624.0
2024-04-03 12:50:00,143.04,143.13,142.95,142.98,11484.0,140.4609,140.5493,140.3725,140.402,11484.0
2024-04-03 13:00:00,143.02,143.2,142.99,143.2,12353.0,140.4413,140.618,140.4118,140.618,12353.0
2024-04-03 13:10:00,143.18,143.42,143.14,143.39,6437.0,140.5984,140.8341,140.5591,140.8046,6437.0
2024-04-03 13:20:00,143.39,143.48,143.33,143.35,14862.0,140.8046,140.893,140.7457,140.7653,14862.0
2024-04-03 13:30:00,143.38,143.49,143.38,143.38,5879.0,140.7948,140.9028,140.7948,140.7948,5879.0
2024-04-03 13:40:00,143.38,143.55,143.38,143.47,6118.0,140.7948,140.9617,140.7948,140.8832,6118.0
2024-04-03 13:50:00,143.46,143.58,143.41,143.53,17548.0,140.8733,140.9912,140.8242,140.9421,17548.0
2024-04-03 14:00:00,143.53,143.54,143.39,143.39,6779.0,140.9421,140.9519,140.8046,140.8046,6779.0
2024-04-03 14:10:00,143.36,143.39,143.06,143.13,19015.0,140.7751,140.8046,140.4805,140.5493,19015.0
2024-04-03 14:20:00,143.11,143.12,142.97,142.98,6271.0,140.5296,140.5395,140.3922,140.402,6271.0
2024-04-03 14:30:00,142.95,142.95,142.75,142.82,22780.0,140.3725,140.3725,140.1761,140.2449,22780.0
2024-04-03 14:40:00,142.85,142.98,142.85,142.92,10401.0,140.2743,140.402,140.2743,140.3431,10401.0
2024-04-03 14:50:00,142.96,143.06,142.94,143.06,15290.0,140.3823,140.4805,140.3627,140.4805,15290.0
2024-04-03 15:00:00,143.08,143.27,143.05,143.25,20242.0,140.5002,140.6868,140.4707,140.6671,20242.0
2024-04-03 15:10:00,143.25,143.25,142.47,142.63,28298.0,140.6671,140.6671,139.9012,140.0583,28298.0
2024-04-03 15:20:00,142.65,142.88,142.42,142.88,26806.0,140.0779,140.3038,139.8521,140.3038,26806.0
2024-04-03 15:30:00,142.88,143.23,142.87,143.19,41895.0,140.3038,140.6475,140.294,140.6082,41895.0
2024-04-03 15:40:00,143.19,143.49,143.18,143.49,37795.0,140.6082,140.9028,140.5984,140.9028,37795.0
2024-04-03 15:50:00,143.52,143.78,143.25,143.27,200679.0,140.9323,141.1876,140.6671,140.6868,200679.0
2024-04-04 09:30:00,146.76,147.01,146.01,146.46,91979.0,144.1138,144.3593,143.3774,143.8192,91979.0
2024-04-04 09:40:00,146.54,146.63,145.97,146.45,60506.0,143.8978,143.9862,143.3381,143.8094,60506.0
2024-04-04 09:50:00,146.45,146.9,146.18,146.9,34216.0,143.8094,144.2513,143.5443,144.2513,34216.0
2024-04-04 10:00:00,146.9,147.21,146.73,146.77,20686.0,144.2513,144.5557,144.0844,144.1237,20686.0
2024-04-04 10:10:00,146.77,146.9,146.5,146.53,22249.0,144.1237,144.2513,143.8585,143.888,22249.0
2024-04-04 10:20:00,146.51,146.55,146.3,146.41,19968.0,143.8683,143.9076,143.6621,143.7701,19968.0
2024-04-04 10:30:00,146.36,146.56,146.35,146.46,16886.0,143.721,143.9174,143.7112,143.8192,16886.0
2024-04-04 10:40:00,146.46,146.63,146.35,146.36,27037.0,143.8192,143.9862,143.7112,143.721,27037.0
2024-04-04 10:50:00,146.41,146.55,145.95,145.97,23290.0,143.7701,143.9076,143.3184,143.3381,23290.0
2024-04-04 11:00:00,145.96,146.04,145.8,145.87,14554.0,143.3283,143.4068,143.1711,143.2399,14554.0
2024-04-04 11:10:00,145.9,145.95,145.75,145.78,11176.0,143.2693,143.3184,143.122,143.1515,11176.0
2024-04-04 11:20:00,145.77,146.13,145.76,146.04,10807.0,143.1417,143.4952,143.1319,143.4068,10807.0
2024-04-04 11:30:00,146.09,146.09,145.81,145.86,10486.0,143.4559,143.4559,143.181,143.2301,10486.0
2024-04-04 11:40:00,145.89,146.02,145.87,145.91,7322.0,143.2595,143.3872,143.2399,143.2792,7322.0
2024-04-04 11:50:00,145.85,145.98,145.83,145.89,11696.0,143.2202,143.3479,143.2006,143.2595,11696.0
2024-04-04 12:00:00,145.87,146.07,145.84,145.89,13643.0,143.2399,143.4363,143.2104,143.2595,13643.0
2024-04-04 12:10:00,145.9,145.95,145.8,145.85,13690.0,143.2693,143.3184,143.1711,143.2202,13690.0
2024-04-04 12:20:00,145.84,145.95,145.81,145.92,18620.0,143.2104,143.3184,143.181,143.289,18620.0
2024-04-04 12:30:00,145.89,146.09,145.89,146.07,15390.0,143.2595,143.4559,143.2595,143.4363,15390.0
2024-04-04 12:40:00,146.05,146.09,145.98,146.03,13281.0,143.4166,143.4559,143.3479,143.397,13281.0
2024-04-04 12:50:00,146.04,146.04,145.76,145.97,18281.0,143.4068,143.4068,143.1319,143.3381,18281.0
2024-04-04 13:00:00,145.98,145.98,145.7,145.86,51484.0,143.3479,143.3479,143.0729,143.2301,51484.0
2024-04-04 13:10:00,145.86,145.95,145.66,145.74,28544.0,143.2301,143.3184,143.0337,143.1122,28544.0
2024-04-04 13:20:00,145.78,145.79,145.59,145.6,10857.0,143.1515,143.1613,142.9649,142.9747,10857.0
2024-04-04 13:30:00,145.59,145.66,145.44,145.61,17203.0,142.9649,143.0337,142.8176,142.9846,17203.0
2024-04-04 13:40:00,145.61,145.65,145.47,145.52,17235.0,142.9846,143.0238,142.8471,142.8962,17235.0
2024-04-04 13:50:00,145.54,145.57,145.25,145.29,27830.0,142.9158,142.9453,142.6311,142.6703,27830.0
2024-04-04 14:00:00,145.28,145.3,144.8,144.8,123340.0,142.6605,142.6802,142.1892,142.1892,123340.0
2024-04-04 14:10:00,144.78,144.78,143.97,144.05,28525.0,142.1695,142.1695,141.3741,141.4527,28525.0
2024-04-04 14:20:00,144.06,144.49,143.92,143.93,28983.0,141.4625,141.8848,141.325,141.3349,28983.0
2024-04-04 14:30:00,143.92,143.94,143.59,143.72,58256.0,141.325,141.3447,141.001,141.1286,58256.0
2024-04-04 14:40:00,143.72,143.72,142.95,143.32,35814.0,141.1286,141.1286,140.3725,140.7359,35814.0
2024-04-04 14:50:00,143.28,143.31,142.86,142.94,25517.0,140.6966,140.726,140.2842,140.3627,25517.0
2024-04-04 15:00:00,142.84,143.14,142.6,143.09,33310.0,140.2645,140.5591,140.0288,140.51,33310.0
2024-04-04 15:10:00,143.06,143.06,142.74,142.94,19414.0,140.4805,140.4805,140.1663,140.3627,19414.0
2024-04-04 15:20:00,142.94,143.12,142.71,142.73,20446.0,140.3627,140.5395,140.1369,140.1565,20446.0
2024-04-04 15:30:00,142.73,142.94,142.5,142.55,39952.0,140.1565,140.3627,139.9306,139.9797,39952.0
2024-04-04 15:40:00,142.57,142.76,142.31,142.65,102927.0,139.9994,140.186,139.7441,140.0779,102927.0
2024-04-04 15:50:00,142.7,142.82,142.05,142.13,190798.0,140.127,140.2449,139.4888,139.5673,190798.0
2024-04-05 09:30:00,142.11,142.96,141.67,142.02,57967.0,139.5477,140.3823,139.1156,139.4593,57967.0
2024-04-05 09:40:00,141.95,142.28,141.71,142.05,15525.0,139.3906,139.7146,139.1549,139.4888,15525.0
2024-04-05 09:50:00,142.07,142.71,142.03,142.61,17957.0,139.5084,140.1369,139.4691,140.0387,17957.0
2024-04-05 10:00:00,142.56,142.63,141.91,142.0,21795.0,139.9896,140.0583,139.3513,139.4397,21795.0
2024-04-05 10:10:00,142.08,142.31,141.99,142.15,22140.0,139.5182,139.7441,139.4298,139.587,22140.0
2024-04-05 10:20:00,142.1,142.13,141.78,142.01,28556.0,139.5379,139.5673,139.2236,139.4495,28556.0
2024-04-05 10:30:00,141.97,142.43,141.91,142.35,8887.0,139.4102,139.8619,139.3513,139.7833,8887.0
2024-04-05 10:40:00,142.33,142.49,142.33,142.45,25488.0,139.7637,139.9208,139.7637,139.8815,25488.0
2024-04-05 10:50:00,142.43,142.88,142.43,142.88,24419.0,139.8619,140.3038,139.8619,140.3038,24419.0
2024-04-05 11:00:00,142.81,143.0,142.54,142.91,16850.0,140.2351,140.4216,139.9699,140.3333,16850.0
2024-04-05 11:10:00,142.89,142.95,142.74,142.86,18597.0,140.3136,140.3725,140.1663,140.2842,18597.0
2024-04-05 11:20:00,142.87,143.04,142.83,142.99,23817.0,140.294,140.4609,140.2547,140.4118,23817.0
2024-04-05 11:30:00,142.98,143.01,142.83,142.99,24372.0,140.402,140.4314,140.2547,140.4118,24372.0
2024-04-05 11:40:00,143.03,143.29,143.0,143.18,11238.0,140.4511,140.7064,140.4216,140.5984,11238.0
2024-04-05 11:50:00,143.27,143.5,143.25,143.39,11635.0,140.6868,140.9126,140.6671,140.8046,11635.0
2024-04-05 12:00:00,143.41,143.54,143.29,143.52,10014.0,140.8242,140.9519,140.7064,140.9323,10014.0
2024-04-05 12:10:00,143.54,143.62,143.3,143.42,25201.0,140.9519,141.0304,140.7162,140.8341,25201.0
2024-04-05 12:20:00,143.42,143.69,143.31,143.4,18002.0,140.8341,141.0992,140.726,140.8144,18002.0
2024-04-05 12:30:00,143.4,143.4,143.16,143.27,8897.0,140.8144,140.8144,140.5787,140.6868,8897.0
2024-04-05 12:40:00,143.28,143.28,143.03,143.08,7791.0,140.6966,140.6966,140.4511,140.5002,7791.0
2024-04-05 12:50:00,143.07,143.29,143.05,143.29,9844.0,140.4904,140.7064,140.4707,140.7064,9844.0
2024-04-05 13:00:00,143.28,143.28,142.77,142.83,21971.0,140.6966,140.6966,140.1958,140.2547,21971.0
2024-04-05 13:10:00,142.88,142.88,142.61,142.77,7192.0,140.3038,140.3038,140.0387,140.1958,7192.0
2024-04-05 13:20:00,142.78,143.07,142.78,143.0,9168.0,140.2056,140.4904,140.2056,140.4216,9168.0
2024-04-05 13:30:00,143.0,143.09,142.9,142.92,7533.0,140.4216,140.51,140.3234,140.3431,7533.0
2024-04-05 13:40:00,142.94,142.95,142.7,142.72,8369.0,140.3627,140.3725,140.127,140.1467,8369.0
2024-04-05 13:50:00,142.78,142.82,142.51,142.57,8724.0,140.2056,140.2449,139.9405,139.9994,8724.0
2024-04-05 14:00:00,142.61,142.9,142.48,142.86,11591.0,140.0387,140.3234,139.911,140.2842,11591.0
2024-04-05 14:10:00,142.88,142.98,142.81,142.85,9753.0,140.3038,140.402,140.2351,140.2743,9753.0
2024-04-05 14:20:00,142.9,143.0,142.68,142.68,8502.0,140.3234,140.4216,140.1074,140.1074,8502.0
2024-04-05 14:30:00,142.67,142.83,142.59,142.81,7464.0,140.0976,140.2547,140.019,140.2351,7464.0
2024-04-05 14:40:00,142.86,142.86,142.49,142.5,6320.0,140.2842,140.2842,139.9208,139.9306,6320.0
2024-04-05 14:50:00,142.49,142.76,142.47,142.76,9774.0,139.9208,140.186,139.9012,140.186,9774.0
2024-04-05 15:00:00,142.73,142.92,142.73,142.75,10665.0,140.1565,140.3431,140.1565,140.1761,10665.0
2024-04-05 15:10:00,142.74,142.79,142.66,142.76,10339.0,140.1663,140.2154,140.0878,140.186,10339.0
2024-04-05 15:20:00,142.75,142.9,142.66,142.87,14827.0,140.1761,140.3234,140.0878,140.294,14827.0
2024-04-05 15:30:00,142.87,143.06,142.7,142.85,34891.0,140.294,140.4805,140.127,140.2743,34891.0
2024-04-05 15:40:00,142.84,143.19,142.78,143.17,47148.0,140.2645,140.6082,140.2056,140.5886,47148.0
2024-04-05 15:50:00,143.16,143.62,143.04,143.44,173192.0,140.5787,141.0304,140.4609,140.8537,173192.0
2024-04-08 09:30:00,143.78,144.81,143.52,144.61,43190.0,141.1876,142.199,140.9323,142.0026,43190.0
2024-04-08 09:40:00,144.74,145.24,144.57,144.75,15970.0,142.1303,142.6212,141.9633,142.1401,15970.0
2024-04-08 09:50:00,144.77,144.86,144.11,144.25,22121.0,142.1597,142.2481,141.5116,141.6491,22121.0
2024-04-08 10:00:00,144.18,144.25,143.89,144.17,39527.0,141.5804,141.6491,141.2956,141.5705,39527.0
2024-04-08 10:10:00,144.19,144.37,144.02,144.33,30766.0,141.5902,141.7669,141.4232,141.7276,30766.0
2024-04-08 10:20:00,144.33,144.45,144.14,144.36,38171.0,141.7276,141.8455,141.5411,141.7571,38171.0
2024-04-08 10:30:00,144.32,144.54,144.26,144.53,35533.0,141.7178,141.9339,141.6589,141.924,35533.0
2024-04-08 10:40:00,144.56,144.77,144.37,144.66,40303.0,141.9535,142.1597,141.7669,142.0517,40303.0
2024-04-08 10:50:00,144.66,144.87,144.55,144.64,46631.0,142.0517,142.2579,141.9437,142.0321,46631.0
2024-04-08 11:00:00,144.63,144.77,144.49,144.61,22207.0,142.0222,142.1597,141.8848,142.0026,22207.0
2024-04-08 11:10:00,144.62,144.69,144.29,144.34,18396.0,142.0124,142.0812,141.6884,141.7375,18396.0
2024-04-08 11:20:00,144.32,144.4,144.09,144.11,11080.0,141.7178,141.7964,141.492,141.5116,11080.0
2024-04-08 11:30:00,144.11,144.11,143.8,143.93,14616.0,141.5116,141.5116,141.2072,141.3349,14616.0
2024-04-08 11:40:00,143.92,144.12,143.88,144.06,11465.0,141.325,141.5214,141.2858,141.4625,11465.0
2024-04-08 11:50:00,144.04,144.08,143.89,143.97,11976.0,141.4429,141.4822,141.2956,141.3741,11976.0
2024-04-08 12:00:00,143.95,144.0,143.86,143.93,7342.0,141.3545,141.4036,141.2661,141.3349,7342.0
2024-04-08 12:10:00,143.93,143.93,143.7,143.76,7993.0,141.3349,141.3349,141.109,141.1679,7993.0
2024-04-08 12:20:00,143.8,144.01,143.73,143.97,8584.0,141.2072,141.4134,141.1385,141.3741,8584.0
2024-04-08 12:30:00,143.97,144.0,143.85,143.87,19555.0,141.3741,141.4036,141.2563,141.2759,19555.0
2024-04-08 12:40:00,143.87,143.98,143.85,143.9,29023.0,141.2759,141.384,141.2563,141.3054,29023.0
2024-04-08 12:50:00,143.9,143.97,143.86,143.95,15665.0,141.3054,141.3741,141.2661,141.3545,15665.0
2024-04-08 13:00:00,143.99,143.99,143.81,143.86,17545.0,141.3938,141.3938,141.217,141.2661,17545.0
2024-04-08 13:10:00,143.78,143.87,143.71,143.75,8161.0,141.1876,141.2759,141.1188,141.1581,8161.0
2024-04-08 13:20:00,143.75,143.83,143.72,143.81,6957.0,141.1581,141.2367,141.1286,141.217,6957.0
2024-04-08 13:30:00,143.8,143.92,143.78,143.84,9954.0,141.2072,141.325,141.1876,141.2465,9954.0
2024-04-08 13:40:00,143.87,143.88,143.72,143.77,9325.0,141.2759,141.2858,141.1286,141.1777,9325.0
2024-04-08 13:50:00,143.77,143.96,143.75,143.91,15806.0,141.1777,141.3643,141.1581,141.3152,15806.0
2024-04-08 14:00:00,143.9,144.03,143.82,144.01,67917.0,141.3054,141.4331,141.2268,141.4134,67917.0
2024-04-08 14:10:00,143.99,144.1,143.97,143.99,22566.0,141.3938,141.5018,141.3741,141.3938,22566.0
2024-04-08 14:20:00,144.0,144.09,143.92,144.0,19956.0,141.4036,141.492,141.325,141.4036,19956.0
2024-04-08 14:30:00,143.97,144.05,143.94,144.0,11164.0,141.3741,141.4527,141.3447,141.4036,11164.0
2024-04-08 14:40:00,144.0,144.03,143.82,143.91,23808.0,141.4036,141.4331,141.2268,141.3152,23808.0
2024-04-08 14:50:00,143.95,144.07,143.89,144.07,18662.0,141.3545,141.4723,141.2956,141.4723,18662.0
2024-04-08 15:00:00,144.07,144.23,143.98,144.11,19842.0,141.4723,141.6295,141.384,141.5116,19842.0
2024-04-08 15:10:00,144.11,144.11,143.97,144.03,29223.0,141.5116,141.5116,141.3741,141.4331,29223.0
2024-04-08 15:20:00,144.03,144.03,143.89,143.96,15441.0,141.4331,141.4331,141.2956,141.3643,15441.0
2024-04-08 15:30:00,143.94,144.2,143.93,143.98,33292.0,141.3447,141.6,141.3349,141.384,33292.0
2024-04-08 15:40:00,143.97,144.03,143.87,143.99,33957.0,141.3741,141.4331,141.2759,141.3938,33957.0
2024-04-08 15:50:00,143.97,144.01,143.85,144.0,174233.0,141.3741,141.4134,141.2563,141.4036,174233.0
2024-04-09 09:30:00,144.12,144.5,143.93,144.03,31941.0,141.5214,141.8946,141.3349,141.4331,31941.0
2024-04-09 09:40:00,143.88,143.89,143.24,143.24,5824.0,141.2858,141.2956,140.6573,140.6573,5824.0
2024-04-09 09:50:00,143.35,143.78,143.3,143.76,6754.0,140.7653,141.1876,140.7162,141.1679,6754.0
2024-04-09 10:00:00,143.77,143.77,143.39,143.41,11433.0,141.1777,141.1777,140.8046,140.8242,11433.0
2024-04-09 10:10:00,143.37,143.45,143.08,143.4,17073.0,140.785,140.8635,140.5002,140.8144,17073.0
2024-04-09 10:20:00,143.43,143.7,143.19,143.5,43927.0,140.8439,141.109,140.6082,140.9126,43927.0
2024-04-09 10:30:00,143.45,143.46,142.93,142.93,11194.0,140.8635,140.8733,140.3529,140.3529,11194.0
2024-04-09 10:40:00,143.0,143.03,142.53,142.61,9607.0,140.4216,140.4511,139.9601,140.0387,9607.0
2024-04-09 10:50:00,142.56,142.76,142.49,142.73,10382.0,139.9896,140.186,139.9208,140.1565,10382.0
2024-04-09 11:00:00,142.7,143.0,142.63,143.0,11787.0,140.127,140.4216,140.0583,140.4216,11787.0
2024-04-09 11:10:00,143.01,143.45,142.92,143.45,8983.0,140.4314,140.8635,140.3431,140.8635,8983.0
2024-04-09 11:20:00,143.46,143.56,143.34,143.37,22832.0,140.8733,140.9715,140.7555,140.785,22832.0
2024-04-09 11:30:00,143.41,143.43,143.23,143.37,22491.0,140.8242,140.8439,140.6475,140.785,22491.0
2024-04-09 11:40:00,143.35,143.76,143.24,143.72,26382.0,140.7653,141.1679,140.6573,141.1286,26382.0
2024-04-09 11:50:00,143.68,143.92,143.65,143.77,56738.0,141.0894,141.325,141.0599,141.1777,56738.0
2024-04-09 12:00:00,143.75,143.94,143.75,143.9,22734.0,141.1581,141.3447,141.1581,141.3054,22734.0
2024-04-09 12:10:00,143.92,143.98,143.75,143.76,13810.0,141.325,141.384,141.1581,141.1679,13810.0
2024-04-09 12:20:00,143.72,143.75,143.57,143.62,16527.0,141.1286,141.1581,140.9814,141.0304,16527.0
2024-04-09 12:30:00,143.62,143.75,143.59,143.62,12509.0,141.0304,141.1581,141.001,141.0304,12509.0
2024-04-09 12:40:00,143.62,143.62,143.45,143.45,6453.0,141.0304,141.0304,140.8635,140.8635,6453.0
2024-04-09 12:50:00,143.45,143.47,143.36,143.4,7527.0,140.8635,140.8832,140.7751,140.8144,7527.0
2024-04-09 13:00:00,143.38,143.55,143.29,143.53,7875.0,140.7948,140.9617,140.7064,140.9421,7875.0
2024-04-09 13:10:00,143.53,143.53,143.43,143.49,3308.0,140.9421,140.9421,140.8439,140.9028,3308.0
2024-04-09 13:20:00,143.5,143.57,143.47,143.52,10795.0,140.9126,140.9814,140.8832,140.9323,10795.0
2024-04-09 13:30:00,143.5,143.59,143.46,143.57,5447.0,140.9126,141.001,140.8733,140.9814,5447.0
2024-04-09 13:40:00,143.59,143.62,143.4,143.4,9866.0,141.001,141.0304,140.8144,140.8144,9866.0
2024-04-09 13:50:00,143.45,143.54,143.42,143.42,5544.0,140.8635,140.9519,140.8341,140.8341,5544.0
2024-04-09 14:00:00,143.41,143.46,143.33,143.43,7090.0,140.8242,140.8733,140.7457,140.8439,7090.0
2024-04-09 14:10:00,143.43,143.44,143.32,143.41,6596.0,140.8439,140.8537,140.7359,140.8242,6596.0
2024-04-09 14:20:00,143.43,143.5,143.14,143.14,7933.0,140.8439,140.9126,140.5591,140.5591,7933.0
2024-04-09 14:30:00,143.13,143.31,143.07,143.24,11444.0,140.5493,140.726,140.4904,140.6573,11444.0
2024-04-09 14:40:00,143.25,143.46,143.23,143.43,15127.0,140.6671,140.8733,140.6475,140.8439,15127.0
2024-04-09 14:50:00,143.44,143.51,143.39,143.43,8122.0,140.8537,140.9224,140.8046,140.8439,8122.0
2024-04-09 15:00:00,143.45,143.61,143.3,143.33,30079.0,140.8635,141.0206,140.7162,140.7457,30079.0
2024-04-09 15:10:00,143.33,143.51,143.3,143.49,21932.0,140.7457,140.9224,140.7162,140.9028,21932.0
2024-04-09 15:20:00,143.49,143.78,143.48,143.75,34278.0,140.9028,141.1876,140.893,141.1581,34278.0
2024-04-09 15:30:00,143.75,143.99,143.49,143.52,23020.0,141.1581,141.3938,140.9028,140.9323,23020.0
2024-04-09 15:40:00,143.51,143.61,143.39,143.53,27149.0,140.9224,141.0206,140.8046,140.9421,27149.0
2024-04-09 15:50:00,143.53,143.62,143.36,143.51,127908.0,140.9421,141.0304,140.7751,140.9224,127908.0
2024-04-10 09:30:00,141.16,141.57,138.15,139.4,170170.0,138.6148,139.0174,135.6591,136.8865,170170.0
2024-04-10 09:40:00,139.44,140.43,139.18,139.5,183379.0,136.9258,137.898,136.6705,136.9847,183379.0
2024-04-10 09:50:00,139.56,140.25,139.39,140.25,196007.0,137.0437,137.7212,136.8767,137.7212,196007.0
2024-04-10 10:00:00,140.12,140.27,139.77,140.11,53165.0,137.5936,137.7409,137.2499,137.5837,53165.0
2024-04-10 10:10:00,140.11,140.53,140.09,140.38,36896.0,137.5837,137.9962,137.5641,137.8489,36896.0
2024-04-10 10:20:00,140.43,141.0,140.43,140.86,28886.0,137.898,138.4577,137.898,138.3202,28886.0
2024-04-10 10:30:00,140.85,141.26,140.8,141.06,12951.0,138.3104,138.713,138.2613,138.5166,12951.0
2024-04-10 10:40:00,141.08,141.12,140.6,140.7,17351.0,138.5362,138.5755,138.0649,138.1631,17351.0
2024-04-10 10:50:00,140.73,140.74,140.29,140.59,17167.0,138.1926,138.2024,137.7605,138.0551,17167.0
2024-04-10 11:00:00,140.62,140.63,140.2,140.34,34342.0,138.0845,138.0944,137.6721,137.8096,34342.0
2024-04-10 11:10:00,140.31,140.48,140.12,140.13,23957.0,137.7801,137.9471,137.5936,137.6034,23957.0
2024-04-10 11:20:00,140.16,140.51,140.14,140.47,41630.0,137.6328,137.9765,137.6132,137.9372,41630.0
2024-04-10 11:30:00,140.52,140.57,140.34,140.44,154544.0,137.9863,138.0354,137.8096,137.9078,154544.0
2024-04-10 11:40:00,140.46,140.57,140.19,140.19,186555.0,137.9274,138.0354,137.6623,137.6623,186555.0
2024-04-10 11:50:00,140.16,140.26,139.95,140.22,18527.0,137.6328,137.731,137.4266,137.6918,18527.0
2024-04-10 12:00:00,140.19,140.29,139.99,140.14,17514.0,137.6623,137.7605,137.4659,137.6132,17514.0
2024-04-10 12:10:00,140.19,140.26,140.04,140.1,8601.0,137.6623,137.731,137.515,137.5739,8601.0
2024-04-10 12:20:00,140.13,140.28,140.1,140.2,21025.0,137.6034,137.7507,137.5739,137.6721,21025.0
2024-04-10 12:30:00,140.18,140.37,140.1,140.33,12985.0,137.6525,137.839,137.5739,137.7998,12985.0
2024-04-10 12:40:00,140.33,140.45,140.29,140.38,12754.0,137.7998,137.9176,137.7605,137.8489,12754.0
2024-04-10 12:50:00,140.36,140.39,140.28,140.33,9559.0,137.8292,137.8587,137.7507,137.7998,9559.0
2024-04-10 13:00:00,140.36,140.44,139.5,139.51,54509.0,137.8292,137.9078,136.9847,136.9946,54509.0
2024-04-10 13:10:00,139.49,139.93,139.46,139.93,25217.0,136.9749,137.407,136.9455,137.407,25217.0
2024-04-10 13:20:00,139.95,140.44,139.91,140.0,20684.0,137.4266,137.9078,137.3873,137.4757,20684.0
2024-04-10 13:30:00,139.94,140.07,139.38,139.68,89263.0,137.4168,137.5445,136.8669,137.1615,89263.0
2024-04-10 13:40:00,139.68,139.81,139.23,139.35,124942.0,137.1615,137.2891,136.7196,136.8374,124942.0
2024-04-10 13:50:00,139.28,139.94,139.06,139.6,31381.0,136.7687,137.4168,136.5527,137.0829,31381.0
2024-04-10 14:00:00,139.61,139.76,139.35,139.66,24832.0,137.0928,137.24,136.8374,137.1419,24832.0
2024-04-10 14:10:00,139.61,139.69,139.33,139.39,9115.0,137.0928,137.1713,136.8178,136.8767,9115.0
2024-04-10 14:20:00,139.38,139.49,139.11,139.28,21215.0,136.8669,136.9749,136.6018,136.7687,21215.0
2024-04-10 14:30:00,139.28,139.4,139.12,139.31,17708.0,136.7687,136.8865,136.6116,136.7982,17708.0
2024-04-10 14:40:00,139.35,139.44,139.22,139.28,20752.0,136.8374,136.9258,136.7098,136.7687,20752.0
2024-04-10 14:50:00,139.25,139.35,138.85,138.89,20546.0,136.7392,136.8374,136.3465,136.3857,20546.0
2024-04-10 15:00:00,138.87,139.15,138.73,139.15,38543.0,136.3661,136.641,136.2286,136.641,38543.0
2024-04-10 15:10:00,139.17,139.8,139.14,139.79,33597.0,136.6607,137.2793,136.6312,137.2695,33597.0
2024-04-10 15:20:00,139.81,140.09,139.77,139.88,25174.0,137.2891,137.5641,137.2499,137.3579,25174.0
2024-04-10 15:30:00,139.88,139.91,139.66,139.66,30342.0,137.3579,137.3873,137.1419,137.1419,30342.0
2024-04-10 15:40:00,139.67,140.07,139.66,139.97,38417.0,137.1517,137.5445,137.1419,137.4463,38417.0
2024-04-10 15:50:00,139.97,140.12,139.77,139.92,144841.0,137.4463,137.5936,137.2499,137.3972,144841.0
2024-04-11 09:30:00,140.45,140.45,138.88,139.21,45507.0,137.9176,137.9176,136.3759,136.7,45507.0
2024-04-11 09:40:00,139.15,139.31,138.75,138.87,63095.0,136.641,136.7982,136.2483,136.3661,63095.0
2024-04-11 09:50:00,138.86,139.13,138.77,138.91,31126.0,136.3563,136.6214,136.2679,136.4054,31126.0
2024-04-11 10:00:00,138.91,138.91,138.17,138.45,131980.0,136.4054,136.4054,135.6787,135.9537,131980.0
2024-04-11 10:10:00,138.46,138.52,137.6,137.95,137760.0,135.9635,136.0224,135.119,135.4627,137760.0
2024-04-11 10:20:00,137.97,138.17,137.89,137.95,47917.0,135.4823,135.6787,135.4038,135.4627,47917.0
2024-04-11 10:30:00,137.96,138.47,137.96,138.46,17541.0,135.4725,135.9733,135.4725,135.9635,17541.0
2024-04-11 10:40:00,138.4,138.7,138.28,138.64,16045.0,135.9046,136.1992,135.7867,136.1402,16045.0
2024-04-11 10:50:00,138.64,138.81,138.49,138.5,9655.0,136.1402,136.3072,135.9929,136.0028,9655.0
2024-04-11 11:00:00,138.55,138.77,138.43,138.62,18129.0,136.0519,136.2679,135.934,136.1206,18129.0
2024-04-11 11:10:00,138.66,138.88,138.66,138.8,17851.0,136.1599,136.3759,136.1599,136.2974,17851.0
2024-04-11 11:20:00,138.78,138.9,138.71,138.82,12815.0,136.2777,136.3956,136.209,136.317,12815.0
2024-04-11 11:30:00,138.84,139.06,138.77,138.95,13105.0,136.3366,136.5527,136.2679,136.4447,13105.0
2024-04-11 11:40:00,138.98,139.26,138.98,139.17,19044.0,136.4741,136.7491,136.4741,136.6607,19044.0
2024-04-11 11:50:00,139.2,139.46,139.15,139.4,17049.0,136.6901,136.9455,136.641,136.8865,17049.0
2024-04-11 12:00:00,139.4,139.44,139.23,139.31,12741.0,136.8865,136.9258,136.7196,136.7982,12741.0
2024-04-11 12:10:00,139.31,139.43,139.21,139.4,13430.0,136.7982,136.916,136.7,136.8865,13430.0
2024-04-11 12:20:00,139.38,139.58,139.36,139.42,8689.0,136.8669,137.0633,136.8473,136.9062,8689.0
2024-04-11 12:30:00,139.43,139.6,139.37,139.55,12359.0,136.916,137.0829,136.8571,137.0338,12359.0
2024-04-11 12:40:00,139.56,139.83,139.52,139.79,8988.0,137.0437,137.3088,137.0044,137.2695,8988.0
2024-04-11 12:50:00,139.82,139.97,139.74,139.81,11580.0,137.299,137.4463,137.2204,137.2891,11580.0
2024-04-11 13:00:00,139.8,140.39,139.73,140.26,28766.0,137.2793,137.8587,137.2106,137.731,28766.0
2024-04-11 13:10:00,140.26,140.58,140.26,140.58,16780.0,137.731,138.0453,137.731,138.0453,16780.0
2024-04-11 13:20:00,140.54,140.78,140.49,140.64,15396.0,138.006,138.2417,137.9569,138.1042,15396.0
2024-04-11 13:30:00,140.64,140.8,140.6,140.7,40613.0,138.1042,138.2613,138.0649,138.1631,40613.0
2024-04-11 13:40:00,140.72,141.02,140.55,141.02,35964.0,138.1827,138.4773,138.0158,138.4773,35964.0
2024-04-11 13:50:00,141.0,141.07,140.76,140.84,48850.0,138.4577,138.5264,138.222,138.3006,48850.0
2024-04-11 14:00:00,140.82,141.33,140.82,141.24,46246.0,138.2809,138.7817,138.2809,138.6934,46246.0
2024-04-11 14:10:00,141.25,141.29,140.93,141.28,20567.0,138.7032,138.7425,138.389,138.7326,20567.0
2024-04-11 14:20:00,141.25,141.37,141.12,141.25,15573.0,138.7032,138.821,138.5755,138.7032,15573.0
2024-04-11 14:30:00,141.22,141.24,141.12,141.14,11484.0,138.6737,138.6934,138.5755,138.5952,11484.0
2024-04-11 14:40:00,141.16,141.16,140.98,141.01,11253.0,138.6148,138.6148,138.4381,138.4675,11253.0
2024-04-11 14:50:00,141.02,141.02,140.76,140.81,13557.0,138.4773,138.4773,138.222,138.2711,13557.0
2024-04-11 15:00:00,140.83,140.93,140.68,140.7,17421.0,138.2908,138.389,138.1435,138.1631,17421.0
2024-04-11 15:10:00,140.7,140.79,140.6,140.61,10128.0,138.1631,138.2515,138.0649,138.0747,10128.0
2024-04-11 15:20:00,140.6,140.75,140.52,140.66,15090.0,138.0649,138.2122,137.9863,138.1238,15090.0
2024-04-11 15:30:00,140.62,140.73,140.49,140.72,14151.0,138.0845,138.1926,137.9569,138.1827,14151.0
2024-04-11 15:40:00,140.75,140.89,140.67,140.72,30607.0,138.2122,138.3497,138.1336,138.1827,30607.0
2024-04-11 15:50:00,140.74,140.74,140.29,140.33,124930.0,138.2024,138.2024,137.7605,137.7998,124930.0
2024-04-12 09:30:00,138.18,139.05,137.86,138.8,42632.0,135.6885,136.5428,135.3743,136.2974,42632.0
2024-04-12 09:40:00,138.9,139.37,138.8,138.89,8039.0,136.3956,136.8571,136.2974,136.3857,8039.0
2024-04-12 09:50:00,139.02,139.07,138.29,139.07,41204.0,136.5134,136.5625,135.7966,136.5625,41204.0
2024-04-12 10:00:00,139.07,139.36,138.82,138.97,151728.0,136.5625,136.8473,136.317,136.4643,151728.0
2024-04-12 10:10:00,138.95,139.26,138.85,139.01,27965.0,136.4447,136.7491,136.3465,136.5036,27965.0
2024-04-12 10:20:00,139.09,139.57,139.07,139.31,34356.0,136.5821,137.0535,136.5625,136.7982,34356.0
2024-04-12 10:30:00,139.2,139.54,139.01,139.01,17249.0,136.6901,137.024,136.5036,136.5036,17249.0
2024-04-12 10:40:00,139.05,139.09,138.79,138.81,16836.0,136.5428,136.5821,136.2875,136.3072,16836.0
2024-04-12 10:50:00,138.81,139.12,138.68,139.02,16613.0,136.3072,136.6116,136.1795,136.5134,16613.0
2024-04-12 11:00:00,139.04,139.31,138.92,138.99,19316.0,136.533,136.7982,136.4152,136.4839,19316.0
2024-04-12 11:10:00,138.95,139.22,138.93,139.14,23213.0,136.4447,136.7098,136.425,136.6312,23213.0
2024-04-12 11:20:00,139.15,139.3,138.96,139.05,22451.0,136.641,136.7883,136.4545,136.5428,22451.0
2024-04-12 11:30:00,139.07,139.36,139.07,139.28,12600.0,136.5625,136.8473,136.5625,136.7687,12600.0
2024-04-12 11:40:00,139.25,139.33,139.21,139.23,14253.0,136.7392,136.8178,136.7,136.7196,14253.0
2024-04-12 11:50:00,139.25,139.41,139.14,139.27,13030.0,136.7392,136.8964,136.6312,136.7589,13030.0
2024-04-12 12:00:00,139.25,139.5,139.2,139.43,38104.0,136.7392,136.9847,136.6901,136.916,38104.0
2024-04-12 12:10:00,139.42,139.51,139.18,139.18,54118.0,136.9062,136.9946,136.6705,136.6705,54118.0
2024-04-12 12:20:00,139.19,139.54,139.17,139.42,19345.0,136.6803,137.024,136.6607,136.9062,19345.0
2024-04-12 12:30:00,139.41,139.42,138.88,138.97,64722.0,136.8964,136.9062,136.3759,136.4643,64722.0
2024-04-12 12:40:00,138.97,139.11,138.96,139.04,26980.0,136.4643,136.6018,136.4545,136.533,26980.0
2024-04-12 12:50:00,139.0,139.18,138.96,139.14,26321.0,136.4938,136.6705,136.4545,136.6312,26321.0
2024-04-12 13:00:00,139.08,139.24,139.02,139.06,21012.0,136.5723,136.7294,136.5134,136.5527,21012.0
2024-04-12 13:10:00,139.06,139.24,139.0,139.02,27492.0,136.5527,136.7294,136.4938,136.5134,27492.0
2024-04-12 13:20:00,138.97,139.0,138.67,138.68,33489.0,136.4643,136.4938,136.1697,136.1795,33489.0
2024-04-12 13:30:00,138.68,138.78,138.58,138.62,32634.0,136.1795,136.2777,136.0813,136.1206,32634.0
2024-04-12 13:40:00,138.62,139.24,138.55,139.2,61657.0,136.1206,136.7294,136.0519,136.6901,61657.0
2024-04-12 13:50:00,139.21,139.36,139.16,139.17,25888.0,136.7,136.8473,136.6509,136.6607,25888.0
2024-04-12 14:00:00,139.16,139.35,139.07,139.28,52748.0,136.6509,136.8374,136.5625,136.7687,52748.0
2024-04-12 14:10:00,139.29,139.42,139.19,139.2,29269.0,136.7785,136.9062,136.6803,136.6901,29269.0
2024-04-12 14:20:00,139.2,139.27,138.98,139.06,29304.0,136.6901,136.7589,136.4741,136.5527,29304.0
2024-04-12 14:30:00,139.07,139.12,138.88,138.97,70033.0,136.5625,136.6116,136.3759,136.4643,70033.0
2024-04-12 14:40:00,138.96,139.08,138.67,138.81,48073.0,136.4545,136.5723,136.1697,136.3072,48073.0
2024-04-12 14:50:00,138.81,139.06,138.78,138.8,17074.0,136.3072,136.5527,136.2777,136.2974,17074.0
2024-04-12 15:00:00,138.72,138.75,138.44,138.66,26866.0,136.2188,136.2483,135.9438,136.1599,26866.0
2024-04-12 15:10:00,138.64,139.1,138.63,139.09,51676.0,136.1402,136.5919,136.1304,136.5821,51676.0
2024-04-12 15:20:00,139.09,139.28,139.08,139.25,60675.0,136.5821,136.7687,136.5723,136.7392,60675.0
2024-04-12 15:30:00,139.26,139.45,139.05,139.14,57094.0,136.7491,136.9356,136.5428,136.6312,57094.0
2024-04-12 15:40:00,139.15,139.64,139.15,139.54,52307.0,136.641,137.1222,136.641,137.024,52307.0
2024-04-12 15:50:00,139.56,139.66,139.3,139.64,171284.0,137.0437,137.1419,136.7883,137.1222,171284.0
2024-04-15 09:30:00,141.8,142.43,140.28,141.77,44343.0,139.2433,139.8619,137.7507,139.2138,44343.0
2024-04-15 09:40:00,141.75,141.86,141.07,141.07,10041.0,139.1942,139.3022,138.5264,138.5264,10041.0
2024-04-15 09:50:00,141.07,141.19,140.72,140.8,15663.0,138.5264,138.6443,138.1827,138.2613,15663.0
2024-04-15 10:00:00,140.82,140.85,140.09,140.15,18434.0,138.2809,138.3104,137.5641,137.623,18434.0
2024-04-15 10:10:00,140.1,140.1,139.58,139.84,18367.0,137.5739,137.5739,137.0633,137.3186,18367.0
2024-04-15 10:20:00,139.8,139.8,139.5,139.61,11847.0,137.2793,137.2793,136.9847,137.0928,11847.0
2024-04-15 10:30:00,139.68,139.82,139.2,139.2,13242.0,137.1615,137.299,136.6901,136.6901,13242.0
2024-04-15 10:40:00,139.18,139.65,139.18,139.65,8955.0,136.6705,137.132,136.6705,137.132,8955.0
2024-04-15 10:50:00,139.66,139.71,139.28,139.28,7601.0,137.1419,137.1909,136.7687,136.7687,7601.0
2024-04-15 11:00:00,139.31,139.39,139.06,139.11,14225.0,136.7982,136.8767,136.5527,136.6018,14225.0
2024-04-15 11:10:00,139.06,139.4,139.06,139.24,19329.0,136.5527,136.8865,136.5527,136.7294,19329.0
2024-04-15 11:20:00,139.2,139.51,139.17,139.51,7963.0,136.6901,136.9946,136.6607,136.9946,7963.0
2024-04-15 11:30:00,139.51,139.62,139.43,139.53,5997.0,136.9946,137.1026,136.916,137.0142,5997.0
2024-04-15 11:40:00,139.5,139.63,139.47,139.48,6191.0,136.9847,137.1124,136.9553,136.9651,6191.0
2024-04-15 11:50:00,139.43,139.71,139.43,139.62,6822.0,136.916,137.1909,136.916,137.1026,6822.0
2024-04-15 12:00:00,139.65,139.79,139.59,139.64,10559.0,137.132,137.2695,137.0731,137.1222,10559.0
2024-04-15 12:10:00,139.66,139.84,139.56,139.72,8326.0,137.1419,137.3186,137.0437,137.2008,8326.0
2024-04-15 12:20:00,139.75,139.79,139.38,139.55,39500.0,137.2302,137.2695,136.8669,137.0338,39500.0
2024-04-15 12:30:00,139.53,139.56,139.34,139.37,14465.0,137.0142,137.0437,136.8276,136.8571,14465.0
2024-04-15 12:40:00,139.38,139.47,139.29,139.39,10429.0,136.8669,136.9553,136.7785,136.8767,10429.0
2024-04-15 12:50:00,139.39,139.59,139.35,139.52,12455.0,136.8767,137.0731,136.8374,137.0044,12455.0
2024-04-15 13:00:00,139.47,139.63,139.3,139.6,17285.0,136.9553,137.1124,136.7883,137.0829,17285.0
2024-04-15 13:10:00,139.61,139.61,139.25,139.25,30441.0,137.0928,137.0928,136.7392,136.7392,30441.0
2024-04-15 13:20:00,139.27,139.38,139.03,139.12,199578.0,136.7589,136.8669,136.5232,136.6116,199578.0
2024-04-15 13:30:00,139.06,139.33,138.78,138.78,211450.0,136.5527,136.8178,136.2777,136.2777,211450.0
2024-04-15 13:40:00,138.78,139.23,138.51,138.56,173111.0,136.2777,136.7196,136.0126,136.0617,173111.0
2024-04-15 13:50:00,138.56,138.85,138.31,138.8,12702.0,136.0617,136.3465,135.8162,136.2974,12702.0
2024-04-15 14:00:00,138.77,138.85,138.64,138.75,20231.0,136.2679,136.3465,136.1402,136.2483,20231.0
2024-04-15 14:10:00,138.78,138.78,138.61,138.72,32991.0,136.2777,136.2777,136.1108,136.2188,32991.0
2024-04-15 14:20:00,138.7,138.84,138.33,138.33,41141.0,136.1992,136.3366,135.8358,135.8358,41141.0
2024-04-15 14:30:00,138.26,138.82,138.26,138.72,23690.0,135.7671,136.317,135.7671,136.2188,23690.0
2024-04-15 14:40:00,138.73,138.77,138.53,138.65,35340.0,136.2286,136.2679,136.0322,136.1501,35340.0
2024-04-15 14:50:00,138.66,138.88,138.43,138.84,396192.0,136.1599,136.3759,135.934,136.3366,396192.0
2024-04-15 15:00:00,138.88,138.91,138.17,138.31,35791.0,136.3759,136.4054,135.6787,135.8162,35791.0
2024-04-15 15:10:00,138.35,138.54,138.15,138.18,22973.0,135.8555,136.042,135.6591,135.6885,22973.0
2024-04-15 15:20:00,138.19,138.66,138.16,138.44,34710.0,135.6984,136.1599,135.6689,135.9438,34710.0
2024-04-15 15:30:00,138.46,138.91,138.42,138.89,44010.0,135.9635,136.4054,135.9242,136.3857,44010.0
2024-04-15 15:40:00,138.85,138.91,138.44,138.86,69894.0,136.3465,136.4054,135.9438,136.3563,69894.0
2024-04-15 15:50:00,138.85,139.47,138.8,139.2,194691.0,136.3465,136.9553,136.2974,136.6901,194691.0
2024-04-16 09:30:00,138.3,138.61,137.23,137.23,30972.0,135.8064,136.1108,134.7557,134.7557,30972.0
2024-04-16 09:40:00,137.12,137.71,136.73,136.86,17138.0,134.6476,135.227,134.2647,134.3923,17138.0
2024-04-16 09:50:00,136.83,137.55,136.79,137.25,16827.0,134.3629,135.0699,134.3236,134.7753,16827.0
2024-04-16 10:00:00,137.18,137.3,136.82,137.19,30686.0,134.7066,134.8244,134.3531,134.7164,30686.0
2024-04-16 10:10:00,137.18,137.57,137.07,137.28,20200.0,134.7066,135.0895,134.5985,134.8048,20200.0
2024-04-16 10:20:00,137.32,137.35,136.61,136.63,29488.0,134.844,134.8735,134.1468,134.1665,29488.0
2024-04-16 10:30:00,136.63,137.0,136.56,136.86,29601.0,134.1665,134.5298,134.0977,134.3923,29601.0
2024-04-16 10:40:00,136.87,137.19,136.73,137.15,30907.0,134.4022,134.7164,134.2647,134.6771,30907.0
2024-04-16 10:50:00,137.13,137.15,136.46,136.66,108467.0,134.6575,134.6771,133.9995,134.1959,108467.0
2024-04-16 11:00:00,136.66,136.75,136.27,136.3,68439.0,134.1959,134.2843,133.813,133.8424,68439.0
2024-04-16 11:10:00,136.33,136.62,136.25,136.37,20638.0,133.8719,134.1567,133.7933,133.9112,20638.0
2024-04-16 11:20:00,136.4,136.84,136.31,136.84,20353.0,133.9406,134.3727,133.8523,134.3727,20353.0
2024-04-16 11:30:00,136.84,136.88,136.47,136.86,17156.0,134.3727,134.412,134.0094,134.3923,17156.0
2024-04-16 11:40:00,136.87,137.3,136.87,137.02,20672.0,134.4022,134.8244,134.4022,134.5495,20672.0
2024-04-16 11:50:00,137.09,137.31,136.82,136.82,18841.0,134.6182,134.8342,134.3531,134.3531,18841.0
2024-04-16 12:00:00,136.87,137.02,136.56,136.94,33739.0,134.4022,134.5495,134.0977,134.4709,33739.0
2024-04-16 12:10:00,136.94,137.04,136.87,136.96,15162.0,134.4709,134.5691,134.4022,134.4905,15162.0
2024-04-16 12:20:00,136.99,137.16,136.88,136.98,24627.0,134.52,134.6869,134.412,134.5102,24627.0
2024-04-16 12:30:00,136.98,137.01,136.79,136.79,17459.0,134.5102,134.5396,134.3236,134.3236,17459.0
2024-04-16 12:40:00,136.8,137.05,136.77,137.0,14183.0,134.3334,134.5789,134.304,134.5298,14183.0
2024-04-16 12:50:00,136.98,137.07,136.92,137.05,33554.0,134.5102,134.5985,134.4513,134.5789,33554.0
2024-04-16 13:00:00,137.08,137.08,136.81,137.06,15861.0,134.6084,134.6084,134.3432,134.5887,15861.0
2024-04-16 13:10:00,137.05,137.12,136.97,137.06,13129.0,134.5789,134.6476,134.5004,134.5887,13129.0
2024-04-16 13:20:00,137.04,137.22,136.9,137.03,37007.0,134.5691,134.7458,134.4316,134.5593,37007.0
2024-04-16 13:30:00,137.04,137.34,136.48,136.85,41011.0,134.5691,134.8637,134.0192,134.3825,41011.0
2024-04-16 13:40:00,136.91,137.26,136.91,136.94,13275.0,134.4414,134.7851,134.4414,134.4709,13275.0
2024-04-16 13:50:00,136.94,137.25,136.79,137.05,17729.0,134.4709,134.7753,134.3236,134.5789,17729.0
2024-04-16 14:00:00,137.03,137.39,136.78,137.32,58008.0,134.5593,134.9128,134.3138,134.844,58008.0
2024-04-16 14:10:00,137.26,137.43,136.51,136.53,19129.0,134.7851,134.9521,134.0486,134.0683,19129.0
2024-04-16 14:20:00,136.55,136.86,136.25,136.53,23046.0,134.0879,134.3923,133.7933,134.0683,23046.0
2024-04-16 14:30:00,136.64,136.92,136.56,136.78,22351.0,134.1763,134.4513,134.0977,134.3138,22351.0
2024-04-16 14:40:00,136.84,136.96,136.75,136.88,11327.0,134.3727,134.4905,134.2843,134.412,11327.0
2024-04-16 14:50:00,136.87,137.29,136.87,137.29,19388.0,134.4022,134.8146,134.4022,134.8146,19388.0
2024-04-16 15:00:00,137.25,137.37,137.1,137.27,17967.0,134.7753,134.8931,134.628,134.7949,17967.0
2024-04-16 15:10:00,137.27,137.44,137.02,137.24,19586.0,134.7949,134.9619,134.5495,134.7655,19586.0
2024-04-16 15:20:00,137.26,137.26,137.08,137.16,16898.0,134.7851,134.7851,134.6084,134.6869,16898.0
2024-04-16 15:30:00,137.14,137.14,136.42,136.89,26238.0,134.6673,134.6673,133.9603,134.4218,26238.0
2024-04-16 15:40:00,136.87,137.03,136.75,136.99,41373.0,134.4022,134.5593,134.2843,134.52,41373.0
2024-04-16 15:50:00,136.98,137.05,136.37,136.41,214831.0,134.5102,134.5789,133.9112,133.9504,214831.0
2024-04-17 09:30:00,137.75,138.19,137.01,137.49,30753.0,135.2663,135.6984,134.5396,135.011,30753.0
2024-04-17 09:40:00,137.61,138.06,137.29,137.69,12690.0,135.1288,135.5707,134.8146,135.2074,12690.0
2024-04-17 09:50:00,137.8,138.57,137.74,138.42,20506.0,135.3154,136.0715,135.2565,135.9242,20506.0
2024-04-17 10:00:00,138.4,138.46,137.7,137.99,20363.0,135.9046,135.9635,135.2172,135.502,20363.0
2024-04-17 10:10:00,137.93,138.03,137.5,137.64,17387.0,135.443,135.5412,135.0208,135.1583,17387.0
2024-04-17 10:20:00,137.64,137.82,137.49,137.76,18255.0,135.1583,135.335,135.011,135.2761,18255.0
2024-04-17 10:30:00,137.72,137.72,137.37,137.59,17373.0,135.2368,135.2368,134.8931,135.1092,17373.0
2024-04-17 10:40:00,137.64,137.64,137.38,137.45,7936.0,135.1583,135.1583,134.903,134.9717,7936.0
2024-04-17 10:50:00,137.46,137.52,136.9,137.16,17994.0,134.9815,135.0404,134.4316,134.6869,17994.0
2024-04-17 11:00:00,137.24,137.54,137.21,137.4,15502.0,134.7655,135.0601,134.736,134.9226,15502.0
2024-04-17 11:10:00,137.43,137.61,137.33,137.49,12062.0,134.9521,135.1288,134.8539,135.011,12062.0
2024-04-17 11:20:00,137.49,137.63,137.42,137.52,22773.0,135.011,135.1485,134.9422,135.0404,22773.0
2024-04-17 11:30:00,137.42,137.52,137.08,137.49,17963.0,134.9422,135.0404,134.6084,135.011,17963.0
2024-04-17 11:40:00,137.52,137.65,137.37,137.43,10777.0,135.0404,135.1681,134.8931,134.9521,10777.0
2024-04-17 11:50:00,137.43,137.65,137.38,137.56,10830.0,134.9521,135.1681,134.903,135.0797,10830.0
2024-04-17 12:00:00,137.5,137.56,137.09,137.17,12325.0,135.0208,135.0797,134.6182,134.6967,12325.0
2024-04-17 12:10:00,137.2,137.49,137.15,137.31,12784.0,134.7262,135.011,134.6771,134.8342,12784.0
2024-04-17 12:20:00,137.31,137.39,137.07,137.14,13644.0,134.8342,134.9128,134.5985,134.6673,13644.0
2024-04-17 12:30:00,137.07,137.12,136.91,136.98,7909.0,134.5985,134.6476,134.4414,134.5102,7909.0
2024-04-17 12:40:00,137.02,137.04,136.7,136.92,10480.0,134.5495,134.5691,134.2352,134.4513,10480.0
2024-04-17 12:50:00,136.94,137.01,136.78,136.83,21182.0,134.4709,134.5396,134.3138,134.3629,21182.0
2024-04-17 13:00:00,136.8,137.06,136.75,137.02,19839.0,134.3334,134.5887,134.2843,134.5495,19839.0
2024-04-17 13:10:00,137.0,137.24,136.9,137.2,16304.0,134.5298,134.7655,134.4316,134.7262,16304.0
2024-04-17 13:20:00,137.16,137.32,136.93,137.21,20976.0,134.6869,134.844,134.4611,134.736,20976.0
2024-04-17 13:30:00,137.22,137.27,136.88,136.98,17667.0,134.7458,134.7949,134.412,134.5102,17667.0
2024-04-17 13:40:00,136.98,137.07,136.75,137.07,24879.0,134.5102,134.5985,134.2843,134.5985,24879.0
2024-04-17 13:50:00,137.1,137.57,137.07,137.25,45818.0,134.628,135.0895,134.5985,134.7753,45818.0
2024-04-17 14:00:00,137.29,137.57,137.21,137.46,22710.0,134.8146,135.0895,134.736,134.9815,22710.0
2024-04-17 14:10:00,137.45,137.59,137.22,137.34,26240.0,134.9717,135.1092,134.7458,134.8637,26240.0
2024-04-17 14:20:00,137.31,137.66,137.22,137.6,12354.0,134.8342,135.1779,134.7458,135.119,12354.0
2024-04-17 14:30:00,137.63,137.84,137.59,137.84,16708.0,135.1485,135.3547,135.1092,135.3547,16708.0
2024-04-17 14:40:00,137.84,138.31,137.83,138.03,12886.0,135.3547,135.8162,135.3448,135.5412,12886.0
2024-04-17 14:50:00,138.0,138.03,137.55,137.71,19750.0,135.5118,135.5412,135.0699,135.227,19750.0
2024-04-17 15:00:00,137.72,137.72,137.29,137.35,21366.0,135.2368,135.2368,134.8146,134.8735,21366.0
2024-04-17 15:10:00,137.32,137.34,136.99,137.2,16635.0,134.844,134.8637,134.52,134.7262,16635.0
2024-04-17 15:20:00,137.26,137.29,136.74,136.77,60278.0,134.7851,134.8146,134.2745,134.304,60278.0
2024-04-17 15:30:00,136.81,137.07,136.52,136.61,35116.0,134.3432,134.5985,134.0585,134.1468,35116.0
2024-04-17 15:40:00,136.66,137.07,136.58,137.0,84189.0,134.1959,134.5985,134.1174,134.5298,84189.0
2024-04-17 15:50:00,136.93,137.2,136.72,136.74,142781.0,134.4611,134.7262,134.2549,134.2745,142781.0
2024-04-18 09:30:00,137.99,140.31,137.99,139.96,94813.0,135.502,137.7801,135.502,137.4364,94813.0
2024-04-18 09:40:00,139.9,140.03,139.2,139.46,68172.0,137.3775,137.5052,136.6901,136.9455,68172.0
2024-04-18 09:50:00,139.47,140.74,139.13,140.57,72140.0,136.9553,138.2024,136.6214,138.0354,72140.0
2024-04-18 10:00:00,140.59,140.84,139.87,140.84,35244.0,138.0551,138.3006,137.3481,138.3006,35244.0
2024-04-18 10:10:00,140.77,141.0,140.6,140.74,73827.0,138.2318,138.4577,138.0649,138.2024,73827.0
2024-04-18 10:20:00,140.67,141.38,140.54,141.38,60012.0,138.1336,138.8308,138.006,138.8308,60012.0
2024-04-18 10:30:00,141.34,141.97,141.33,141.67,63938.0,138.7916,139.4102,138.7817,139.1156,63938.0
2024-04-18 10:40:00,141.55,142.34,141.55,142.31,29232.0,138.9978,139.7735,138.9978,139.7441,29232.0
2024-04-18 10:50:00,142.34,142.51,142.02,142.1,29515.0,139.7735,139.9405,139.4593,139.5379,29515.0
2024-04-18 11:00:00,142.16,142.74,142.03,142.43,40301.0,139.5968,140.1663,139.4691,139.8619,40301.0
2024-04-18 11:10:00,142.46,143.26,142.46,143.09,45135.0,139.8914,140.6769,139.8914,140.51,45135.0
2024-04-18 11:20:00,143.09,143.65,143.06,143.31,65591.0,140.51,141.0599,140.4805,140.726,65591.0
2024-04-18 11:30:00,143.22,143.52,143.08,143.09,62317.0,140.6377,140.9323,140.5002,140.51,62317.0
2024-04-18 11:40:00,143.09,143.48,142.88,143.4,32927.0,140.51,140.893,140.3038,140.8144,32927.0
2024-04-18 11:50:00,143.43,143.66,143.01,143.01,39047.0,140.8439,141.0697,140.4314,140.4314,39047.0
2024-04-18 12:00:00,143.04,143.16,142.3,142.47,54378.0,140.4609,140.5787,139.7342,139.9012,54378.0
2024-04-18 12:10:00,142.45,142.81,142.43,142.78,56578.0,139.8815,140.2351,139.8619,140.2056,56578.0
2024-04-18 12:20:00,142.78,142.83,142.54,142.69,41176.0,140.2056,140.2547,139.9699,140.1172,41176.0
2024-04-18 12:30:00,142.62,142.62,142.07,142.46,26218.0,140.0485,140.0485,139.5084,139.8914,26218.0
2024-04-18 12:40:00,142.41,142.51,142.2,142.35,28357.0,139.8423,139.9405,139.6361,139.7833,28357.0
2024-04-18 12:50:00,142.36,142.41,141.96,142.04,16384.0,139.7932,139.8423,139.4004,139.4789,16384.0
2024-04-18 13:00:00,142.03,142.07,141.52,141.56,12827.0,139.4691,139.5084,138.9683,139.0076,12827.0
2024-04-18 13:10:00,141.59,141.62,141.06,141.33,27064.0,139.0371,139.0665,138.5166,138.7817,27064.0
2024-04-18 13:20:00,141.36,141.7,141.17,141.69,27580.0,138.8112,139.1451,138.6246,139.1352,27580.0
2024-04-18 13:30:00,141.67,141.8,141.44,141.45,28737.0,139.1156,139.2433,138.8898,138.8996,28737.0
2024-04-18 13:40:00,141.47,141.61,141.16,141.43,20341.0,138.9192,139.0567,138.6148,138.8799,20341.0
2024-04-18 13:50:00,141.44,141.59,141.31,141.56,14940.0,138.8898,139.0371,138.7621,139.0076,14940.0
2024-04-18 14:00:00,141.56,141.56,141.2,141.28,22774.0,139.0076,139.0076,138.6541,138.7326,22774.0
2024-04-18 14:10:00,141.25,141.66,141.18,141.57,26056.0,138.7032,139.1058,138.6344,139.0174,26056.0
2024-04-18 14:20:00,141.61,142.02,141.52,141.52,20393.0,139.0567,139.4593,138.9683,138.9683,20393.0
2024-04-18 14:30:00,141.5,141.61,141.25,141.52,16101.0,138.9487,139.0567,138.7032,138.9683,16101.0
2024-04-18 14:40:00,141.49,141.73,141.49,141.68,18181.0,138.9389,139.1745,138.9389,139.1254,18181.0
2024-04-18 14:50:00,141.65,141.65,141.48,141.53,17558.0,139.096,139.096,138.929,138.9781,17558.0
2024-04-18 15:00:00,141.57,141.81,141.51,141.52,23095.0,139.0174,139.2531,138.9585,138.9683,23095.0
2024-04-18 15:10:00,141.55,141.72,141.39,141.53,14939.0,138.9978,139.1647,138.8407,138.9781,14939.0
2024-04-18 15:20:00,141.55,141.69,141.45,141.67,20612.0,138.9978,139.1352,138.8996,139.1156,20612.0
2024-04-18 15:30:00,141.68,141.79,141.45,141.48,24672.0,139.1254,139.2334,138.8996,138.929,24672.0
2024-04-18 15:40:00,141.47,141.68,141.41,141.65,37384.0,138.9192,139.1254,138.8603,139.096,37384.0
2024-04-18 15:50:00,141.64,141.82,141.48,141.63,153040.0,139.0861,139.2629,138.929,139.0763,153040.0
2024-04-19 09:30:00,142.26,144.45,142.26,144.22,155288.0,139.695,141.8455,139.695,141.6196,155288.0
2024-04-19 09:40:00,144.25,144.26,143.66,143.72,45397.0,141.6491,141.6589,141.0697,141.1286,45397.0
2024-04-19 09:50:00,143.72,143.98,143.24,143.87,38932.0,141.1286,141.384,140.6573,141.2759,38932.0
2024-04-19 10:00:00,143.93,144.56,143.88,144.41,34107.0,141.3349,141.9535,141.2858,141.8062,34107.0
2024-04-19 10:10:00,144.37,144.37,143.54,143.82,38851.0,141.7669,141.7669,140.9519,141.2268,38851.0
2024-04-19 10:20:00,143.89,144.32,143.89,144.32,30104.0,141.2956,141.7178,141.2956,141.7178,30104.0
2024-04-19 10:30:00,144.3,144.66,144.18,144.25,31469.0,141.6982,142.0517,141.5804,141.6491,31469.0
2024-04-19 10:40:00,144.23,144.98,144.15,144.65,68159.0,141.6295,142.3659,141.5509,142.0419,68159.0
2024-04-19 10:50:00,144.64,144.99,144.52,144.83,39579.0,142.0321,142.3757,141.9142,142.2186,39579.0
2024-04-19 11:00:00,144.85,145.19,144.66,145.02,66342.0,142.2383,142.5721,142.0517,142.4052,66342.0
2024-04-19 11:10:00,145.03,145.14,144.84,144.93,22446.0,142.415,142.523,142.2285,142.3168,22446.0
2024-04-19 11:20:00,144.91,144.93,144.34,144.52,38544.0,142.2972,142.3168,141.7375,141.9142,38544.0
2024-04-19 11:30:00,144.43,144.78,144.28,144.78,33581.0,141.8258,142.1695,141.6785,142.1695,33581.0
2024-04-19 11:40:00,144.82,144.94,144.62,144.72,17330.0,142.2088,142.3266,142.0124,142.1106,17330.0
2024-04-19 11:50:00,144.76,144.86,144.48,144.6,16483.0,142.1499,142.2481,141.8749,141.9928,16483.0
2024-04-19 12:00:00,144.62,144.8,144.25,144.25,18481.0,142.0124,142.1892,141.6491,141.6491,18481.0
2024-04-19 12:10:00,144.18,144.22,143.54,143.57,20020.0,141.5804,141.6196,140.9519,140.9814,20020.0
2024-04-19 12:20:00,143.56,143.86,143.55,143.59,16878.0,140.9715,141.2661,140.9617,141.001,16878.0
2024-04-19 12:30:00,143.54,143.7,143.34,143.57,26836.0,140.9519,141.109,140.7555,140.9814,26836.0
2024-04-19 12:40:00,143.61,144.12,143.57,144.11,22591.0,141.0206,141.5214,140.9814,141.5116,22591.0
2024-04-19 12:50:00,144.14,144.38,144.12,144.25,20349.0,141.5411,141.7767,141.5214,141.6491,20349.0
2024-04-19 13:00:00,144.25,144.37,144.12,144.31,15775.0,141.6491,141.7669,141.5214,141.708,15775.0
2024-04-19 13:10:00,144.34,144.34,143.97,144.27,15331.0,141.7375,141.7375,141.3741,141.6687,15331.0
2024-04-19 13:20:00,144.26,144.28,143.96,143.96,9204.0,141.6589,141.6785,141.3643,141.3643,9204.0
2024-04-19 13:30:00,143.99,144.12,143.96,144.07,14228.0,141.3938,141.5214,141.3643,141.4723,14228.0
2024-04-19 13:40:00,144.09,144.27,143.99,144.21,15095.0,141.492,141.6687,141.3938,141.6098,15095.0
2024-04-19 13:50:00,144.19,144.52,144.05,144.14,19661.0,141.5902,141.9142,141.4527,141.5411,19661.0
2024-04-19 14:00:00,144.1,144.11,143.68,143.94,19187.0,141.5018,141.5116,141.0894,141.3447,19187.0
2024-04-19 14:10:00,143.95,144.05,143.71,144.05,20056.0,141.3545,141.4527,141.1188,141.4527,20056.0
2024-04-19 14:20:00,143.97,143.98,143.51,143.51,15011.0,141.3741,141.384,140.9224,140.9224,15011.0
2024-04-19 14:30:00,143.56,143.68,143.4,143.43,13762.0,140.9715,141.0894,140.8144,140.8439,13762.0
2024-04-19 14:40:00,143.41,143.5,143.17,143.28,15955.0,140.8242,140.9126,140.5886,140.6966,15955.0
2024-04-19 14:50:00,143.32,143.52,143.15,143.43,18605.0,140.7359,140.9323,140.5689,140.8439,18605.0
2024-04-19 15:00:00,143.44,143.44,143.21,143.38,18424.0,140.8537,140.8537,140.6278,140.7948,18424.0
2024-04-19 15:10:00,143.4,143.51,143.22,143.28,25318.0,140.8144,140.9224,140.6377,140.6966,25318.0
2024-04-19 15:20:00,143.29,143.39,143.1,143.28,19218.0,140.7064,140.8046,140.5198,140.6966,19218.0
2024-04-19 15:30:00,143.26,143.31,142.74,142.9,31185.0,140.6769,140.726,140.1663,140.3234,31185.0
2024-04-19 15:40:00,142.88,143.16,142.76,142.99,41242.0,140.3038,140.5787,140.186,140.4118,41242.0
2024-04-19 15:50:00,142.95,143.17,142.74,142.92,172999.0,140.3725,140.5886,140.1663,140.3431,172999.0
2024-04-22 09:30:00,144.1,144.95,143.09,143.41,34909.0,141.5018,142.3365,140.51,140.8242,34909.0
2024-04-22 09:40:00,143.54,144.33,143.16,144.14,29041.0,140.9519,141.7276,140.5787,141.5411,29041.0
2024-04-22 09:50:00,144.11,144.46,144.04,144.34,52640.0,141.5116,141.8553,141.4429,141.7375,52640.0
2024-04-22 10:00:00,144.3,144.89,144.24,144.83,54647.0,141.6982,142.2776,141.6393,142.2186,54647.0
2024-04-22 10:10:00,144.94,145.42,144.94,145.38,94757.0,142.3266,142.798,142.3266,142.7587,94757.0
2024-04-22 10:20:00,145.41,145.5,145.22,145.24,74684.0,142.7882,142.8766,142.6016,142.6212,74684.0
2024-04-22 10:30:00,145.27,145.41,144.84,145.38,99191.0,142.6507,142.7882,142.2285,142.7587,99191.0
2024-04-22 10:40:00,145.41,145.49,145.28,145.42,71381.0,142.7882,142.8667,142.6605,142.798,71381.0
2024-04-22 10:50:00,145.43,145.63,145.35,145.5,58854.0,142.8078,143.0042,142.7293,142.8766,58854.0
2024-04-22 11:00:00,145.5,145.64,145.39,145.39,46867.0,142.8766,143.014,142.7685,142.7685,46867.0
2024-04-22 11:10:00,145.42,145.56,145.35,145.35,35771.0,142.798,142.9355,142.7293,142.7293,35771.0
2024-04-22 11:20:00,145.35,145.46,145.28,145.44,30858.0,142.7293,142.8373,142.6605,142.8176,30858.0
2024-04-22 11:30:00,145.45,145.92,145.43,145.92,38498.0,142.8275,143.289,142.8078,143.289,38498.0
2024-04-22 11:40:00,145.93,145.93,145.44,145.64,21916.0,143.2988,143.2988,142.8176,143.014,21916.0
2024-04-22 11:50:00,145.67,145.95,145.55,145.94,31500.0,143.0435,143.3184,142.9257,143.3086,31500.0
2024-04-22 12:00:00,145.98,146.1,145.79,146.08,31388.0,143.3479,143.4657,143.1613,143.4461,31388.0
2024-04-22 12:10:00,146.07,146.31,146.02,146.22,41279.0,143.4363,143.6719,143.3872,143.5836,41279.0
2024-04-22 12:20:00,146.23,146.51,146.11,146.42,44381.0,143.5934,143.8683,143.4756,143.78,44381.0
2024-04-22 12:30:00,146.48,146.48,146.19,146.37,88269.0,143.8389,143.8389,143.5541,143.7309,88269.0
2024-04-22 12:40:00,146.35,146.82,146.34,146.69,57911.0,143.7112,144.1728,143.7014,144.0451,57911.0
2024-04-22 12:50:00,146.66,146.84,146.48,146.59,20558.0,144.0156,144.1924,143.8389,143.9469,20558.0
2024-04-22 13:00:00,146.6,146.8,146.4,146.72,15233.0,143.9567,144.1531,143.7603,144.0746,15233.0
2024-04-22 13:10:00,146.75,146.79,146.43,146.52,14571.0,144.104,144.1433,143.7898,143.8782,14571.0
2024-04-22 13:20:00,146.54,146.74,146.43,146.69,14227.0,143.8978,144.0942,143.7898,144.0451,14227.0
2024-04-22 13:30:00,146.69,146.78,146.56,146.59,20146.0,144.0451,144.1335,143.9174,143.9469,20146.0
2024-04-22 13:40:00,146.63,146.7,146.48,146.69,23896.0,143.9862,144.0549,143.8389,144.0451,23896.0
2024-04-22 13:50:00,146.69,147.16,146.65,147.1,57440.0,144.0451,144.5066,144.0058,144.4477,57440.0
2024-04-22 14:00:00,147.1,147.28,146.91,146.95,43432.0,144.4477,144.6245,144.2611,144.3004,43432.0
2024-04-22 14:10:00,146.94,147.02,146.86,146.94,12872.0,144.2906,144.3691,144.212,144.2906,12872.0
2024-04-22 14:20:00,146.95,147.25,146.95,147.15,13910.0,144.3004,144.595,144.3004,144.4968,13910.0
2024-04-22 14:30:00,147.19,147.23,146.95,146.98,9941.0,144.5361,144.5754,144.3004,144.3299,9941.0
2024-04-22 14:40:00,146.99,147.02,146.7,146.79,18241.0,144.3397,144.3691,144.0549,144.1433,18241.0
2024-04-22 14:50:00,146.79,147.07,146.73,147.05,12770.0,144.1433,144.4182,144.0844,144.3986,12770.0
2024-04-22 15:00:00,147.04,147.1,146.94,147.09,13188.0,144.3888,144.4477,144.2906,144.4379,13188.0
2024-04-22 15:10:00,147.11,147.19,147.03,147.05,16877.0,144.4575,144.5361,144.379,144.3986,16877.0
2024-04-22 15:20:00,147.02,147.25,146.91,147.19,22363.0,144.3691,144.595,144.2611,144.5361,22363.0
2024-04-22 15:30:00,147.18,147.25,146.59,146.9,26682.0,144.5263,144.595,143.9469,144.2513,26682.0
2024-04-22 15:40:00,146.87,147.2,146.8,147.18,47563.0,144.2219,144.5459,144.1531,144.5263,47563.0
2024-04-22 15:50:00,147.24,147.28,146.88,147.25,192869.0,144.5852,144.6245,144.2317,144.595,192869.0
2024-04-23 09:30:00,147.08,147.65,146.88,147.19,34707.0,144.4281,144.9878,144.2317,144.5361,34707.0
2024-04-23 09:40:00,147.14,147.75,147.04,147.46,45564.0,144.487,145.086,144.3888,144.8012,45564.0
2024-04-23 09:50:00,147.5,147.74,147.04,147.74,33938.0,144.8405,145.0762,144.3888,145.0762,33938.0
2024-04-23 10:00:00,147.75,148.22,147.54,147.54,33034.0,145.086,145.5475,144.8798,144.8798,33034.0
2024-04-23 10:10:00,147.58,147.76,147.4,147.75,12231.0,144.919,145.0958,144.7423,145.086,12231.0
2024-04-23 10:20:00,147.72,148.03,147.59,147.98,17642.0,145.0565,145.3609,144.9289,145.3118,17642.0
2024-04-23 10:30:00,147.94,148.34,147.94,148.17,17154.0,145.2726,145.6653,145.2726,145.4984,17154.0
2024-04-23 10:40:00,148.17,148.26,147.95,148.05,10011.0,145.4984,145.5868,145.2824,145.3806,10011.0
2024-04-23 10:50:00,148.21,148.35,148.04,148.31,9971.0,145.5377,145.6752,145.3708,145.6359,9971.0
2024-04-23 11:00:00,148.28,148.28,147.96,148.08,12712.0,145.6064,145.6064,145.2922,145.41,12712.0
2024-04-23 11:10:00,148.12,148.6,148.12,148.59,12011.0,145.4493,145.9207,145.4493,145.9108,12011.0
2024-04-23 11:20:00,148.59,148.87,148.57,148.7,12400.0,145.9108,146.1858,145.8912,146.0189,12400.0
2024-04-23 11:30:00,148.69,148.88,148.58,148.72,16173.0,146.009,146.1956,145.901,146.0385,16173.0
2024-04-23 11:40:00,148.71,148.81,148.58,148.81,15293.0,146.0287,146.1269,145.901,146.1269,15293.0
2024-04-23 11:50:00,148.79,149.06,148.77,148.96,19572.0,146.1072,146.3724,146.0876,146.2742,19572.0
2024-04-23 12:00:00,149.02,149.15,149.0,149.15,10656.0,146.3331,146.4607,146.3134,146.4607,10656.0
2024-04-23 12:10:00,149.13,149.33,149.08,149.24,10803.0,146.4411,146.6375,146.392,146.5491,10803.0
2024-04-23 12:20:00,149.26,149.49,149.22,149.44,8441.0,146.5688,146.7946,146.5295,146.7455,8441.0
2024-04-23 12:30:00,149.41,149.41,149.15,149.28,34155.0,146.7161,146.7161,146.4607,146.5884,34155.0
2024-04-23 12:40:00,149.29,149.54,149.27,149.46,6642.0,146.5982,146.8437,146.5786,146.7652,6642.0
2024-04-23 12:50:00,149.5,149.55,149.33,149.55,20164.0,146.8044,146.8535,146.6375,146.8535,20164.0
2024-04-23 13:00:00,149.53,149.76,149.48,149.63,29053.0,146.8339,147.0597,146.7848,146.9321,29053.0
2024-04-23 13:10:00,149.59,149.7,149.39,149.67,13036.0,146.8928,147.0008,146.6964,146.9714,13036.0
2024-04-23 13:20:00,149.69,149.92,149.63,149.92,11151.0,146.991,147.2169,146.9321,147.2169,11151.0
2024-04-23 13:30:00,149.9,149.94,149.7,149.72,16469.0,147.1972,147.2365,147.0008,147.0205,16469.0
2024-04-23 13:40:00,149.71,149.83,149.63,149.74,12368.0,147.0106,147.1285,146.9321,147.0401,12368.0
2024-04-23 13:50:00,149.72,149.83,149.64,149.69,9688.0,147.0205,147.1285,146.9419,146.991,9688.0
2024-04-23 14:00:00,149.68,149.87,149.57,149.87,23316.0,146.9812,147.1678,146.8732,147.1678,23316.0
2024-04-23 14:10:00,149.86,149.88,149.47,149.53,14744.0,147.1579,147.1776,146.775,146.8339,14744.0
2024-04-23 14:20:00,149.51,149.61,149.39,149.41,18910.0,146.8142,146.9124,146.6964,146.7161,18910.0
2024-04-23 14:30:00,149.44,149.46,149.21,149.21,12208.0,146.7455,146.7652,146.5197,146.5197,12208.0
2024-04-23 14:40:00,149.25,149.35,148.45,148.92,376836.0,146.5589,146.6571,145.7734,146.2349,376836.0
2024-04-23 14:50:00,148.89,148.89,148.45,148.77,20616.0,146.2054,146.2054,145.7734,146.0876,20616.0
2024-04-23 15:00:00,148.78,148.86,148.68,148.83,16873.0,146.0974,146.176,145.9992,146.1465,16873.0
2024-04-23 15:10:00,148.85,148.85,148.65,148.82,35523.0,146.1661,146.1661,145.9698,146.1367,35523.0
2024-04-23 15:20:00,148.81,148.96,148.69,148.69,25918.0,146.1269,146.2742,146.009,146.009,25918.0
2024-04-23 15:30:00,148.67,148.74,148.46,148.47,34025.0,145.9894,146.0581,145.7832,145.793,34025.0
2024-04-23 15:40:00,148.47,148.57,148.24,148.36,55331.0,145.793,145.8912,145.5671,145.685,55331.0
2024-04-23 15:50:00,148.31,148.37,147.86,147.9,263267.0,145.6359,145.6948,145.194,145.2333,263267.0
2024-04-24 09:30:00,147.14,147.83,146.76,147.37,129174.0,144.487,145.1645,144.1138,144.7128,129174.0
2024-04-24 09:40:00,147.39,148.9,147.01,148.87,20580.0,144.7325,146.2152,144.3593,146.1858,20580.0
2024-04-24 09:50:00,148.86,149.6,147.8,148.34,224215.0,146.176,146.9026,145.1351,145.6653,224215.0
2024-04-24 10:00:00,148.46,148.46,148.0,148.19,70375.0,145.7832,145.7832,145.3315,145.518,70375.0
2024-04-24 10:10:00,148.18,148.54,147.99,147.99,86835.0,145.5082,145.8617,145.3217,145.3217,86835.0
2024-04-24 10:20:00,148.04,148.71,147.87,147.97,96562.0,145.3708,146.0287,145.2038,145.302,96562.0
2024-04-24 10:30:00,147.96,148.4,147.92,148.4,21767.0,145.2922,145.7243,145.2529,145.7243,21767.0
2024-04-24 10:40:00,148.4,148.48,148.12,148.35,17632.0,145.7243,145.8028,145.4493,145.6752,17632.0
2024-04-24 10:50:00,148.37,148.56,147.95,147.98,51327.0,145.6948,145.8814,145.2824,145.3118,51327.0
2024-04-24 11:00:00,148.04,148.47,148.0,148.14,31650.0,145.3708,145.793,145.3315,145.469,31650.0
2024-04-24 11:10:00,148.08,148.2,147.95,148.15,31827.0,145.41,145.5279,145.2824,145.4788,31827.0
2024-04-24 11:20:00,148.21,148.5,148.01,148.38,14933.0,145.5377,145.8225,145.3413,145.7046,14933.0
2024-04-24 11:30:00,148.34,148.69,148.24,148.61,15742.0,145.6653,146.009,145.5671,145.9305,15742.0
2024-04-24 11:40:00,148.59,148.66,148.18,148.26,22476.0,145.9108,145.9796,145.5082,145.5868,22476.0
2024-04-24 11:50:00,148.26,148.43,148.05,148.24,19148.0,145.5868,145.7537,145.3806,145.5671,19148.0
2024-04-24 12:00:00,148.26,148.35,148.06,148.09,17870.0,145.5868,145.6752,145.3904,145.4199,17870.0
2024-04-24 12:10:00,148.09,148.23,148.0,148.19,14768.0,145.4199,145.5573,145.3315,145.518,14768.0
2024-04-24 12:20:00,148.21,148.42,148.16,148.42,18341.0,145.5377,145.7439,145.4886,145.7439,18341.0
2024-04-24 12:30:00,148.35,148.35,148.1,148.12,17414.0,145.6752,145.6752,145.4297,145.4493,17414.0
2024-04-24 12:40:00,148.14,148.29,148.03,148.28,13576.0,145.469,145.6162,145.3609,145.6064,13576.0
2024-04-24 12:50:00,148.3,148.58,148.22,148.49,18863.0,145.6261,145.901,145.5475,145.8126,18863.0
2024-04-24 13:00:00,148.56,148.77,148.51,148.7,11274.0,145.8814,146.0876,145.8323,146.0189,11274.0
2024-04-24 13:10:00,148.71,148.99,148.71,148.83,289989.0,146.0287,146.3036,146.0287,146.1465,289989.0
2024-04-24 13:20:00,148.82,149.18,148.8,149.1,99495.0,146.1367,146.4902,146.1171,146.4116,99495.0
2024-04-24 13:30:00,149.13,149.29,149.02,149.16,64498.0,146.4411,146.5982,146.3331,146.4706,64498.0
2024-04-24 13:40:00,149.17,149.19,148.87,148.91,111964.0,146.4804,146.5,146.1858,146.2251,111964.0
2024-04-24 13:50:00,148.92,149.16,148.89,149.08,56134.0,146.2349,146.4706,146.2054,146.392,56134.0
2024-04-24 14:00:00,149.07,149.15,148.91,149.06,101530.0,146.3822,146.4607,146.2251,146.3724,101530.0
2024-04-24 14:10:00,149.09,149.14,148.73,148.83,32973.0,146.4018,146.4509,146.0483,146.1465,32973.0
2024-04-24 14:20:00,148.8,148.99,148.72,148.84,59996.0,146.1171,146.3036,146.0385,146.1563,59996.0
2024-04-24 14:30:00,148.88,148.89,148.5,148.62,60643.0,146.1956,146.2054,145.8225,145.9403,60643.0
2024-04-24 14:40:00,148.61,148.71,148.4,148.44,53507.0,145.9305,146.0287,145.7243,145.7635,53507.0
2024-04-24 14:50:00,148.42,148.44,148.2,148.22,33635.0,145.7439,145.7635,145.5279,145.5475,33635.0
2024-04-24 15:00:00,148.25,148.47,148.09,148.47,56604.0,145.577,145.793,145.4199,145.793,56604.0
2024-04-24 15:10:00,148.48,148.64,148.27,148.63,59226.0,145.8028,145.9599,145.5966,145.9501,59226.0
2024-04-24 15:20:00,148.63,148.9,148.61,148.7,76470.0,145.9501,146.2152,145.9305,146.0189,76470.0
2024-04-24 15:30:00,148.72,149.11,148.64,148.89,68656.0,146.0385,146.4215,145.9599,146.2054,68656.0
2024-04-24 15:40:00,148.93,149.09,148.63,148.66,100805.0,146.2447,146.4018,145.9501,145.9796,100805.0
2024-04-24 15:50:00,148.69,149.18,148.56,148.78,191244.0,146.009,146.4902,145.8814,146.0974,191244.0
2024-04-25 09:30:00,148.34,149.0,147.2,147.28,120497.0,145.6653,146.3134,144.5459,144.6245,120497.0
2024-04-25 09:40:00,147.2,147.43,146.05,146.28,40010.0,144.5459,144.7718,143.4166,143.6425,40010.0
2024-04-25 09:50:00,146.21,146.35,145.51,145.85,35629.0,143.5738,143.7112,142.8864,143.2202,35629.0
2024-04-25 10:00:00,145.82,145.86,145.2,145.62,39658.0,143.1908,143.2301,142.582,142.9944,39658.0
2024-04-25 10:10:00,145.65,145.66,144.93,145.36,93108.0,143.0238,143.0337,142.3168,142.7391,93108.0
2024-04-25 10:20:00,145.38,145.52,145.19,145.25,62111.0,142.7587,142.8962,142.5721,142.6311,62111.0
2024-04-25 10:30:00,145.25,145.83,145.24,145.74,109871.0,142.6311,143.2006,142.6212,143.1122,109871.0
2024-04-25 10:40:00,145.79,145.86,145.17,145.44,59263.0,143.1613,143.2301,142.5525,142.8176,59263.0
2024-04-25 10:50:00,145.41,145.62,145.0,145.29,61221.0,142.7882,142.9944,142.3856,142.6703,61221.0
2024-04-25 11:00:00,145.28,145.98,145.22,145.98,70877.0,142.6605,143.3479,142.6016,143.3479,70877.0
2024-04-25 11:10:00,146.03,146.07,145.22,145.43,40833.0,143.397,143.4363,142.6016,142.8078,40833.0
2024-04-25 11:20:00,145.38,146.02,145.37,145.76,19480.0,142.7587,143.3872,142.7489,143.1319,19480.0
2024-04-25 11:30:00,145.79,146.11,145.69,146.03,46074.0,143.1613,143.4756,143.0631,143.397,46074.0
2024-04-25 11:40:00,146.02,146.04,145.6,145.94,24749.0,143.3872,143.4068,142.9747,143.3086,24749.0
2024-04-25 11:50:00,145.91,146.13,145.79,146.09,22944.0,143.2792,143.4952,143.1613,143.4559,22944.0
2024-04-25 12:00:00,146.05,146.29,145.94,146.14,31299.0,143.4166,143.6523,143.3086,143.505,31299.0
2024-04-25 12:10:00,146.13,146.32,145.96,146.25,28800.0,143.4952,143.6818,143.3283,143.613,28800.0
2024-04-25 12:20:00,146.23,146.71,146.1,146.44,62864.0,143.5934,144.0647,143.4657,143.7996,62864.0
2024-04-25 12:30:00,146.43,146.43,146.11,146.15,22116.0,143.7898,143.7898,143.4756,143.5148,22116.0
2024-04-25 12:40:00,146.14,146.17,145.89,145.91,22147.0,143.505,143.5345,143.2595,143.2792,22147.0
2024-04-25 12:50:00,145.91,146.22,145.9,146.17,19775.0,143.2792,143.5836,143.2693,143.5345,19775.0
2024-04-25 13:00:00,146.22,146.58,146.11,146.36,59625.0,143.5836,143.9371,143.4756,143.721,59625.0
2024-04-25 13:10:00,146.36,146.36,145.8,145.88,125548.0,143.721,143.721,143.1711,143.2497,125548.0
2024-04-25 13:20:00,145.87,146.02,145.77,145.94,19352.0,143.2399,143.3872,143.1417,143.3086,19352.0
2024-04-25 13:30:00,145.92,146.55,145.81,146.44,25322.0,143.289,143.9076,143.181,143.7996,25322.0
2024-04-25 13:40:00,146.5,146.51,146.0,146.08,116850.0,143.8585,143.8683,143.3675,143.4461,116850.0
2024-04-25 13:50:00,146.08,146.45,146.08,146.34,25785.0,143.4461,143.8094,143.4461,143.7014,25785.0
2024-04-25 14:00:00,146.34,146.35,146.06,146.12,37913.0,143.7014,143.7112,143.4265,143.4854,37913.0
2024-04-25 14:10:00,146.1,146.38,146.08,146.37,23194.0,143.4657,143.7407,143.4461,143.7309,23194.0
2024-04-25 14:20:00,146.3,146.37,145.92,145.93,22560.0,143.6621,143.7309,143.289,143.2988,22560.0
2024-04-25 14:30:00,145.89,146.16,145.58,145.63,69754.0,143.2595,143.5247,142.9551,143.0042,69754.0
2024-04-25 14:40:00,145.62,145.89,145.49,145.86,79723.0,142.9944,143.2595,142.8667,143.2301,79723.0
2024-04-25 14:50:00,145.72,145.95,145.61,145.92,47087.0,143.0926,143.3184,142.9846,143.289,47087.0
2024-04-25 15:00:00,145.93,146.33,145.93,146.25,48919.0,143.2988,143.6916,143.2988,143.613,48919.0
2024-04-25 15:10:00,146.28,146.73,146.28,146.69,35728.0,143.6425,144.0844,143.6425,144.0451,35728.0
2024-04-25 15:20:00,146.65,146.75,146.43,146.5,52915.0,144.0058,144.104,143.7898,143.8585,52915.0
2024-04-25 15:30:00,146.49,146.64,146.25,146.46,92259.0,143.8487,143.996,143.613,143.8192,92259.0
2024-04-25 15:40:00,146.46,146.47,146.12,146.36,170441.0,143.8192,143.8291,143.4854,143.721,170441.0
2024-04-25 15:50:00,146.35,146.55,145.87,145.97,373514.0,143.7112,143.9076,143.2399,143.3381,373514.0
2024-04-26 09:30:00,145.16,148.65,145.16,148.36,206633.0,142.5427,145.9698,142.5427,145.685,206633.0
2024-04-26 09:40:00,148.22,148.52,147.14,147.81,159035.0,145.5475,145.8421,144.487,145.1449,159035.0
2024-04-26 09:50:00,147.93,148.31,147.53,148.31,120768.0,145.2627,145.6359,144.8699,145.6359,120768.0
2024-04-26 10:00:00,148.22,148.22,147.21,147.53,93530.0,145.5475,145.5475,144.5557,144.8699,93530.0
2024-04-26 10:10:00,147.51,148.4,147.44,148.11,186963.0,144.8503,145.7243,144.7816,145.4395,186963.0
2024-04-26 10:20:00,148.07,148.98,148.02,148.48,73936.0,145.4002,146.2938,145.3511,145.8028,73936.0
2024-04-26 10:30:00,148.5,148.86,148.32,148.48,75761.0,145.8225,146.176,145.6457,145.8028,75761.0
2024-04-26 10:40:00,148.48,148.58,147.0,147.04,41624.0,145.8028,145.901,144.3495,144.3888,41624.0
2024-04-26 10:50:00,147.0,147.25,146.55,146.64,60552.0,144.3495,144.595,143.9076,143.996,60552.0
2024-04-26 11:00:00,146.65,146.83,145.92,146.05,26009.0,144.0058,144.1826,143.289,143.4166,26009.0
2024-04-26 11:10:00,146.1,146.14,145.39,145.75,25739.0,143.4657,143.505,142.7685,143.122,25739.0
2024-04-26 11:20:00,145.77,145.8,145.25,145.63,62342.0,143.1417,143.1711,142.6311,143.0042,62342.0
2024-04-26 11:30:00,145.68,145.68,144.7,144.94,76373.0,143.0533,143.0533,142.091,142.3266,76373.0
2024-04-26 11:40:00,144.87,145.64,144.87,145.2,134867.0,142.2579,143.014,142.2579,142.582,134867.0
2024-04-26 11:50:00,145.26,145.94,145.12,145.94,39839.0,142.6409,143.3086,142.5034,143.3086,39839.0
2024-04-26 12:00:00,145.94,146.07,145.62,145.81,28755.0,143.3086,143.4363,142.9944,143.181,28755.0
2024-04-26 12:10:00,145.8,145.97,145.55,145.97,28499.0,143.1711,143.3381,142.9257,143.3381,28499.0
2024-04-26 12:20:00,145.91,146.48,145.81,146.44,36664.0,143.2792,143.8389,143.181,143.7996,36664.0
2024-04-26 12:30:00,146.39,146.82,146.34,146.81,91507.0,143.7505,144.1728,143.7014,144.1629,91507.0
2024-04-26 12:40:00,146.81,146.95,146.24,146.28,72254.0,144.1629,144.3004,143.6032,143.6425,72254.0
2024-04-26 12:50:00,146.36,146.47,146.09,146.3,13174.0,143.721,143.8291,143.4559,143.6621,13174.0
2024-04-26 13:00:00,146.27,146.53,146.26,146.51,12775.0,143.6327,143.888,143.6228,143.8683,12775.0
2024-04-26 13:10:00,146.51,146.62,146.43,146.49,35092.0,143.8683,143.9764,143.7898,143.8487,35092.0
2024-04-26 13:20:00,146.48,146.57,146.48,146.5,36393.0,143.8389,143.9273,143.8389,143.8585,36393.0
2024-04-26 13:30:00,146.52,146.86,146.28,146.56,120136.0,143.8782,144.212,143.6425,143.9174,120136.0
2024-04-26 13:40:00,146.51,146.9,146.51,146.85,42080.0,143.8683,144.2513,143.8683,144.2022,42080.0
2024-04-26 13:50:00,146.87,146.98,146.81,146.92,21108.0,144.2219,144.3299,144.1629,144.2709,21108.0
2024-04-26 14:00:00,146.92,147.4,146.88,147.19,37578.0,144.2709,144.7423,144.2317,144.5361,37578.0
2024-04-26 14:10:00,147.26,147.31,146.8,146.9,49406.0,144.6048,144.6539,144.1531,144.2513,49406.0
2024-04-26 14:20:00,146.89,147.19,146.74,146.95,89325.0,144.2415,144.5361,144.0942,144.3004,89325.0
2024-04-26 14:30:00,146.91,147.0,146.6,146.97,17953.0,144.2611,144.3495,143.9567,144.32,17953.0
2024-04-26 14:40:00,146.97,147.04,146.87,147.0,24995.0,144.32,144.3888,144.2219,144.3495,24995.0
2024-04-26 14:50:00,147.03,147.21,146.71,146.99,113118.0,144.379,144.5557,144.0647,144.3397,113118.0
2024-04-26 15:00:00,146.97,147.02,146.69,146.97,104641.0,144.32,144.3691,144.0451,144.32,104641.0
2024-04-26 15:10:00,146.97,147.03,146.68,146.81,35743.0,144.32,144.379,144.0353,144.1629,35743.0
2024-04-26 15:20:00,146.83,146.85,146.43,146.7,43942.0,144.1826,144.2022,143.7898,144.0549,43942.0
2024-04-26 15:30:00,146.72,146.94,146.56,146.61,45822.0,144.0746,144.2906,143.9174,143.9665,45822.0
2024-04-26 15:40:00,146.65,146.65,146.17,146.55,64958.0,144.0058,144.0058,143.5345,143.9076,64958.0
2024-04-26 15:50:00,146.55,146.66,146.15,146.15,238692.0,143.9076,144.0156,143.5148,143.5148,238692.0
2024-04-29 09:30:00,146.83,147.27,145.89,145.89,48906.0,144.1826,144.6146,143.2595,143.2595,48906.0
2024-04-29 09:40:00,145.72,146.2,145.44,146.09,27945.0,143.0926,143.5639,142.8176,143.4559,27945.0
2024-04-29 09:50:00,145.96,146.27,145.87,146.19,30493.0,143.3283,143.6327,143.2399,143.5541,30493.0
2024-04-29 10:00:00,146.18,146.3,145.81,145.81,49924.0,143.5443,143.6621,143.181,143.181,49924.0
2024-04-29 10:10:00,145.8,145.91,145.63,145.67,18982.0,143.1711,143.2792,143.0042,143.0435,18982.0
2024-04-29 10:20:00,145.67,145.8,145.5,145.53,21579.0,143.0435,143.1711,142.8766,142.906,21579.0
2024-04-29 10:30:00,145.5,145.67,145.26,145.35,27666.0,142.8766,143.0435,142.6409,142.7293,27666.0
2024-04-29 10:40:00,145.38,145.56,145.18,145.18,42596.0,142.7587,142.9355,142.5623,142.5623,42596.0
2024-04-29 10:50:00,145.13,145.41,145.12,145.27,20556.0,142.5132,142.7882,142.5034,142.6507,20556.0
2024-04-29 11:00:00,145.23,145.69,145.17,145.63,24523.0,142.6114,143.0631,142.5525,143.0042,24523.0
2024-04-29 11:10:00,145.62,145.69,145.47,145.62,18654.0,142.9944,143.0631,142.8471,142.9944,18654.0
2024-04-29 11:20:00,145.67,145.83,145.61,145.69,23236.0,143.0435,143.2006,142.9846,143.0631,23236.0
2024-04-29 11:30:00,145.66,145.66,145.25,145.42,22031.0,143.0337,143.0337,142.6311,142.798,22031.0
2024-04-29 11:40:00,145.4,145.46,145.29,145.29,15901.0,142.7784,142.8373,142.6703,142.6703,15901.0
2024-04-29 11:50:00,145.28,145.42,145.24,145.35,20559.0,142.6605,142.798,142.6212,142.7293,20559.0
2024-04-29 12:00:00,145.31,145.34,145.14,145.25,27067.0,142.69,142.7194,142.523,142.6311,27067.0
2024-04-29 12:10:00,145.25,145.5,145.22,145.45,24923.0,142.6311,142.8766,142.6016,142.8275,24923.0
2024-04-29 12:20:00,145.47,145.65,145.4,145.58,10424.0,142.8471,143.0238,142.7784,142.9551,10424.0
2024-04-29 12:30:00,145.58,145.66,145.43,145.66,29584.0,142.9551,143.0337,142.8078,143.0337,29584.0
2024-04-29 12:40:00,145.64,145.71,145.57,145.57,18161.0,143.014,143.0828,142.9453,142.9453,18161.0
2024-04-29 12:50:00,145.58,145.58,145.28,145.28,8422.0,142.9551,142.9551,142.6605,142.6605,8422.0
2024-04-29 13:00:00,145.26,145.35,145.22,145.29,7670.0,142.6409,142.7293,142.6016,142.6703,7670.0
2024-04-29 13:10:00,145.25,145.39,145.2,145.37,11338.0,142.6311,142.7685,142.582,142.7489,11338.0
2024-04-29 13:20:00,145.39,145.51,145.38,145.44,7698.0,142.7685,142.8864,142.7587,142.8176,7698.0
2024-04-29 13:30:00,145.42,145.46,145.36,145.39,10542.0,142.798,142.8373,142.7391,142.7685,10542.0
2024-04-29 13:40:00,145.36,145.51,145.29,145.5,16185.0,142.7391,142.8864,142.6703,142.8766,16185.0
2024-04-29 13:50:00,145.48,145.58,145.41,145.49,18402.0,142.8569,142.9551,142.7882,142.8667,18402.0
2024-04-29 14:00:00,145.5,145.52,145.4,145.46,17818.0,142.8766,142.8962,142.7784,142.8373,17818.0
2024-04-29 14:10:00,145.44,145.61,145.43,145.46,27216.0,142.8176,142.9846,142.8078,142.8373,27216.0
2024-04-29 14:20:00,145.46,145.65,145.39,145.63,18928.0,142.8373,143.0238,142.7685,143.0042,18928.0
2024-04-29 14:30:00,145.61,145.67,145.28,145.38,23146.0,142.9846,143.0435,142.6605,142.7587,23146.0
2024-04-29 14:40:00,145.36,145.63,145.35,145.53,19292.0,142.7391,143.0042,142.7293,142.906,19292.0
2024-04-29 14:50:00,145.54,145.54,145.42,145.42,27091.0,142.9158,142.9158,142.798,142.798,27091.0
2024-04-29 15:00:00,145.43,145.43,144.79,145.23,30725.0,142.8078,142.8078,142.1794,142.6114,30725.0
2024-04-29 15:10:00,145.26,145.31,145.11,145.27,28706.0,142.6409,142.69,142.4936,142.6507,28706.0
2024-04-29 15:20:00,145.29,145.51,145.26,145.43,33389.0,142.6703,142.8864,142.6409,142.8078,33389.0
2024-04-29 15:30:00,145.44,145.79,145.43,145.71,32543.0,142.8176,143.1613,142.8078,143.0828,32543.0
2024-04-29 15:40:00,145.7,145.76,145.51,145.55,56403.0,143.0729,143.1319,142.8864,142.9257,56403.0
2024-04-29 15:50:00,145.57,145.76,145.4,145.52,278066.0,142.9453,143.1319,142.7784,142.8962,278066.0
2024-04-30 09:30:00,144.37,144.85,144.04,144.61,37096.0,141.7669,142.2383,141.4429,142.0026,37096.0
2024-04-30 09:40:00,144.68,145.03,144.5,145.03,46866.0,142.0713,142.415,141.8946,142.415,46866.0
2024-04-30 09:50:00,144.89,144.89,144.53,144.65,10320.0,142.2776,142.2776,141.924,142.0419,10320.0
2024-04-30 10:00:00,144.56,144.8,144.51,144.68,36124.0,141.9535,142.1892,141.9044,142.0713,36124.0
2024-04-30 10:10:00,144.69,144.81,144.52,144.58,20720.0,142.0812,142.199,141.9142,141.9731,20720.0
2024-04-30 10:20:00,144.62,144.75,144.5,144.56,18064.0,142.0124,142.1401,141.8946,141.9535,18064.0
2024-04-30 10:30:00,144.5,144.51,144.18,144.41,8644.0,141.8946,141.9044,141.5804,141.8062,8644.0
2024-04-30 10:40:00,144.4,144.55,144.3,144.31,9460.0,141.7964,141.9437,141.6982,141.708,9460.0
2024-04-30 10:50:00,144.24,144.36,144.11,144.31,13770.0,141.6393,141.7571,141.5116,141.708,13770.0
2024-04-30 11:00:00,144.36,144.52,144.14,144.17,11832.0,141.7571,141.9142,141.5411,141.5705,11832.0
2024-04-30 11:10:00,144.19,144.19,143.81,143.9,8846.0,141.5902,141.5902,141.217,141.3054,8846.0
2024-04-30 11:20:00,143.96,144.08,143.79,144.08,28173.0,141.3643,141.4822,141.1974,141.4822,28173.0
2024-04-30 11:30:00,144.07,144.07,143.76,143.9,11503.0,141.4723,141.4723,141.1679,141.3054,11503.0
2024-04-30 11:40:00,143.85,143.85,143.53,143.66,21632.0,141.2563,141.2563,140.9421,141.0697,21632.0
2024-04-30 11:50:00,143.66,143.79,143.54,143.79,25410.0,141.0697,141.1974,140.9519,141.1974,25410.0
2024-04-30 12:00:00,143.75,143.8,143.56,143.77,13688.0,141.1581,141.2072,140.9715,141.1777,13688.0
2024-04-30 12:10:00,143.75,143.91,143.73,143.85,6753.0,141.1581,141.3152,141.1385,141.2563,6753.0
2024-04-30 12:20:00,143.87,143.94,143.79,143.79,9724.0,141.2759,141.3447,141.1974,141.1974,9724.0
2024-04-30 12:30:00,143.76,143.8,143.36,143.67,17759.0,141.1679,141.2072,140.7751,141.0795,17759.0
2024-04-30 12:40:00,143.65,143.69,143.49,143.62,18137.0,141.0599,141.0992,140.9028,141.0304,18137.0
2024-04-30 12:50:00,143.66,143.89,143.66,143.69,5074.0,141.0697,141.2956,141.0697,141.0992,5074.0
2024-04-30 13:00:00,143.66,143.85,143.65,143.78,5839.0,141.0697,141.2563,141.0599,141.1876,5839.0
2024-04-30 13:10:00,143.78,143.88,143.67,143.88,5653.0,141.1876,141.2858,141.0795,141.2858,5653.0
2024-04-30 13:20:00,143.91,143.95,143.82,143.9,7570.0,141.3152,141.3545,141.2268,141.3054,7570.0
2024-04-30 13:30:00,143.89,144.19,143.84,144.09,9224.0,141.2956,141.5902,141.2465,141.492,9224.0
2024-04-30 13:40:00,144.16,144.24,144.0,144.0,16745.0,141.5607,141.6393,141.4036,141.4036,16745.0
2024-04-30 13:50:00,144.03,144.3,143.94,144.28,27941.0,141.4331,141.6982,141.3447,141.6785,27941.0
2024-04-30 14:00:00,144.28,144.44,144.28,144.4,8481.0,141.6785,141.8357,141.6785,141.7964,8481.0
2024-04-30 14:10:00,144.41,144.41,144.2,144.3,13846.0,141.8062,141.8062,141.6,141.6982,13846.0
2024-04-30 14:20:00,144.31,144.44,144.2,144.3,18077.0,141.708,141.8357,141.6,141.6982,18077.0
2024-04-30 14:30:00,144.29,144.48,144.26,144.41,10282.0,141.6884,141.8749,141.6589,141.8062,10282.0
2024-04-30 14:40:00,144.39,144.39,144.13,144.22,13925.0,141.7866,141.7866,141.5313,141.6196,13925.0
2024-04-30 14:50:00,144.18,144.28,143.86,144.28,37321.0,141.5804,141.6785,141.2661,141.6785,37321.0
2024-04-30 15:00:00,144.3,144.4,144.11,144.26,25699.0,141.6982,141.7964,141.5116,141.6589,25699.0
2024-04-30 15:10:00,144.25,144.27,143.87,144.04,31703.0,141.6491,141.6687,141.2759,141.4429,31703.0
2024-04-30 15:20:00,144.05,144.1,143.9,144.06,33834.0,141.4527,141.5018,141.3054,141.4625,33834.0
2024-04-30 15:30:00,144.09,144.2,144.0,144.09,30642.0,141.492,141.6,141.4036,141.492,30642.0
2024-04-30 15:40:00,144.09,144.3,144.04,144.15,32588.0,141.492,141.6982,141.4429,141.5509,32588.0
2024-04-30 15:50:00,144.08,144.11,143.34,143.44,196621.0,141.4822,141.5116,140.7555,140.8537,196621.0
2024-05-01 09:30:00,143.0,143.82,142.57,142.64,49527.0,140.4216,141.2268,139.9994,140.0681,49527.0
2024-05-01 09:40:00,142.53,142.68,141.86,141.94,21047.0,139.9601,140.1074,139.3022,139.3807,21047.0
2024-05-01 09:50:00,141.96,142.14,141.5,141.52,29609.0,139.4004,139.5771,138.9487,138.9683,29609.0
2024-05-01 10:00:00,141.64,142.08,141.15,141.93,22852.0,139.0861,139.5182,138.605,139.3709,22852.0
2024-05-01 10:10:00,141.93,141.93,141.55,141.62,16262.0,139.3709,139.3709,138.9978,139.0665,16262.0
2024-05-01 10:20:00,141.67,141.86,141.58,141.59,10975.0,139.1156,139.3022,139.0272,139.0371,10975.0
2024-05-01 10:30:00,141.61,141.65,141.26,141.56,8516.0,139.0567,139.096,138.713,139.0076,8516.0
2024-05-01 10:40:00,141.51,141.57,141.29,141.39,13476.0,138.9585,139.0174,138.7425,138.8407,13476.0
2024-05-01 10:50:00,141.45,142.43,141.29,142.35,71655.0,138.8996,139.8619,138.7425,139.7833,71655.0
2024-05-01 11:00:00,142.36,142.62,142.15,142.19,30470.0,139.7932,140.0485,139.587,139.6262,30470.0
2024-05-01 11:10:00,142.13,142.18,141.8,141.86,8755.0,139.5673,139.6164,139.2433,139.3022,8755.0
2024-05-01 11:20:00,141.95,142.18,141.84,142.18,10937.0,139.3906,139.6164,139.2825,139.6164,10937.0
2024-05-01 11:30:00,142.13,142.18,141.91,142.01,19148.0,139.5673,139.6164,139.3513,139.4495,19148.0
2024-05-01 11:40:00,141.98,142.3,141.96,142.14,19082.0,139.42,139.7342,139.4004,139.5771,19082.0
2024-05-01 11:50:00,142.15,142.2,142.0,142.15,14456.0,139.587,139.6361,139.4397,139.587,14456.0
2024-05-01 12:00:00,142.08,142.27,142.06,142.27,11070.0,139.5182,139.7048,139.4986,139.7048,11070.0
2024-05-01 12:10:00,142.28,142.33,142.1,142.17,40030.0,139.7146,139.7637,139.5379,139.6066,40030.0
2024-05-01 12:20:00,142.07,142.12,141.9,141.97,23533.0,139.5084,139.5575,139.3415,139.4102,23533.0
2024-05-01 12:30:00,141.94,142.02,141.91,141.99,12317.0,139.3807,139.4593,139.3513,139.4298,12317.0
2024-05-01 12:40:00,141.99,142.0,141.69,141.72,10299.0,139.4298,139.4397,139.1352,139.1647,10299.0
2024-05-01 12:50:00,141.69,141.81,141.63,141.79,10103.0,139.1352,139.2531,139.0763,139.2334,10103.0
2024-05-01 13:00:00,141.82,141.83,141.58,141.66,23290.0,139.2629,139.2727,139.0272,139.1058,23290.0
2024-05-01 13:10:00,141.63,141.99,141.6,141.99,5502.0,139.0763,139.4298,139.0469,139.4298,5502.0
2024-05-01 13:20:00,141.95,142.26,141.9,142.13,11873.0,139.3906,139.695,139.3415,139.5673,11873.0
2024-05-01 13:30:00,142.24,142.49,142.24,142.41,3526.0,139.6753,139.9208,139.6753,139.8423,3526.0
2024-05-01 13:40:00,142.39,142.52,142.27,142.52,4181.0,139.8226,139.9503,139.7048,139.9503,4181.0
2024-05-01 13:50:00,142.51,142.54,142.33,142.33,8301.0,139.9405,139.9699,139.7637,139.7637,8301.0
2024-05-01 14:00:00,142.38,142.72,142.28,142.5,12404.0,139.8128,140.1467,139.7146,139.9306,12404.0
2024-05-01 14:10:00,142.55,142.55,142.25,142.33,14377.0,139.9797,139.9797,139.6852,139.7637,14377.0
2024-05-01 14:20:00,142.26,142.77,142.22,142.77,8958.0,139.695,140.1958,139.6557,140.1958,8958.0
2024-05-01 14:30:00,142.76,142.88,142.04,142.73,46898.0,140.186,140.3038,139.4789,140.1565,46898.0
2024-05-01 14:40:00,142.69,143.23,142.43,142.83,65914.0,140.1172,140.6475,139.8619,140.2547,65914.0
2024-05-01 14:50:00,142.89,143.28,142.75,142.89,57233.0,140.3136,140.6966,140.1761,140.3136,57233.0
2024-05-01 15:00:00,142.92,143.43,142.75,143.05,67301.0,140.3431,140.8439,140.1761,140.4707,67301.0
2024-05-01 15:10:00,143.24,143.27,142.67,142.67,26627.0,140.6573,140.6868,140.0976,140.0976,26627.0
2024-05-01 15:20:00,142.6,142.92,142.31,142.61,25543.0,140.0288,140.3431,139.7441,140.0387,25543.0
2024-05-01 15:30:00,142.62,142.62,141.89,142.0,46976.0,140.0485,140.0485,139.3316,139.4397,46976.0
2024-05-01 15:40:00,141.94,142.17,141.69,142.1,45756.0,139.3807,139.6066,139.1352,139.5379,45756.0
2024-05-01 15:50:00,142.25,142.25,141.5,141.61,129378.0,139.6852,139.6852,138.9487,139.0567,129378.0
2024-05-02 09:30:00,143.19,143.44,142.13,142.34,27742.0,140.6082,140.8537,139.5673,139.7735,27742.0
2024-05-02 09:40:00,142.5,142.59,141.59,141.61,8816.0,139.9306,140.019,139.0371,139.0567,8816.0
2024-05-02 09:50:00,141.81,142.15,141.59,142.12,10598.0,139.2531,139.587,139.0371,139.5575,10598.0
2024-05-02 10:00:00,142.25,142.25,141.49,141.56,14814.0,139.6852,139.6852,138.9389,139.0076,14814.0
2024-05-02 10:10:00,141.47,142.25,141.46,142.25,7499.0,138.9192,139.6852,138.9094,139.6852,7499.0
2024-05-02 10:20:00,142.25,142.56,142.14,142.56,17374.0,139.6852,139.9896,139.5771,139.9896,17374.0
2024-05-02 10:30:00,142.51,142.52,142.15,142.35,13942.0,139.9405,139.9503,139.587,139.7833,13942.0
2024-05-02 10:40:00,142.35,142.35,141.84,142.26,10923.0,139.7833,139.7833,139.2825,139.695,10923.0
2024-05-02 10:50:00,142.19,142.31,142.05,142.2,57451.0,139.6262,139.7441,139.4888,139.6361,57451.0
2024-05-02 11:00:00,142.16,142.38,141.81,142.36,17611.0,139.5968,139.8128,139.2531,139.7932,17611.0
2024-05-02 11:10:00,142.29,142.65,142.13,142.56,18940.0,139.7244,140.0779,139.5673,139.9896,18940.0
2024-05-02 11:20:00,142.53,142.73,142.22,142.24,28145.0,139.9601,140.1565,139.6557,139.6753,28145.0
2024-05-02 11:30:00,142.3,142.35,141.96,142.08,20213.0,139.7342,139.7833,139.4004,139.5182,20213.0
2024-05-02 11:40:00,142.16,142.32,141.87,141.87,72449.0,139.5968,139.7539,139.312,139.312,72449.0
2024-05-02 11:50:00,141.91,141.98,141.65,141.72,10431.0,139.3513,139.42,139.096,139.1647,10431.0
2024-05-02 12:00:00,141.7,141.88,141.6,141.69,8360.0,139.1451,139.3218,139.0469,139.1352,8360.0
2024-05-02 12:10:00,141.71,141.85,141.5,141.77,13978.0,139.1549,139.2924,138.9487,139.2138,13978.0
2024-05-02 12:20:00,141.76,141.88,141.72,141.75,31147.0,139.204,139.3218,139.1647,139.1942,31147.0
2024-05-02 12:30:00,141.78,141.97,141.69,141.97,13246.0,139.2236,139.4102,139.1352,139.4102,13246.0
2024-05-02 12:40:00,141.99,142.0,141.87,141.96,14734.0,139.4298,139.4397,139.312,139.4004,14734.0
2024-05-02 12:50:00,141.96,142.06,141.76,141.79,56972.0,139.4004,139.4986,139.204,139.2334,56972.0
2024-05-02 13:00:00,141.84,141.95,141.79,141.95,25474.0,139.2825,139.3906,139.2334,139.3906,25474.0
2024-05-02 13:10:00,141.93,142.29,141.88,142.11,99531.0,139.3709,139.7244,139.3218,139.5477,99531.0
2024-05-02 13:20:00,141.99,142.15,141.87,142.15,9017.0,139.4298,139.587,139.312,139.587,9017.0
2024-05-02 13:30:00,142.17,142.21,141.96,141.99,25077.0,139.6066,139.6459,139.4004,139.4298,25077.0
2024-05-02 13:40:00,142.01,142.1,141.85,141.89,49035.0,139.4495,139.5379,139.2924,139.3316,49035.0
2024-05-02 13:50:00,141.86,142.02,141.83,141.96,18611.0,139.3022,139.4593,139.2727,139.4004,18611.0
2024-05-02 14:00:00,141.99,142.11,141.91,142.04,14403.0,139.4298,139.5477,139.3513,139.4789,14403.0
2024-05-02 14:10:00,142.04,142.05,141.84,141.93,22992.0,139.4789,139.4888,139.2825,139.3709,22992.0
2024-05-02 14:20:00,141.88,142.09,141.85,142.09,14639.0,139.3218,139.528,139.2924,139.528,14639.0
2024-05-02 14:30:00,142.04,142.29,141.85,142.22,69499.0,139.4789,139.7244,139.2924,139.6557,69499.0
2024-05-02 14:40:00,142.21,142.57,142.18,142.52,7663.0,139.6459,139.9994,139.6164,139.9503,7663.0
2024-05-02 14:50:00,142.52,142.66,142.46,142.49,16193.0,139.9503,140.0878,139.8914,139.9208,16193.0
2024-05-02 15:00:00,142.54,142.59,142.3,142.5,51474.0,139.9699,140.019,139.7342,139.9306,51474.0
2024-05-02 15:10:00,142.48,142.5,142.07,142.14,24678.0,139.911,139.9306,139.5084,139.5771,24678.0
2024-05-02 15:20:00,142.14,142.35,142.14,142.29,13663.0,139.5771,139.7833,139.5771,139.7244,13663.0
2024-05-02 15:30:00,142.31,142.33,141.98,142.0,25060.0,139.7441,139.7637,139.42,139.4397,25060.0
2024-05-02 15:40:00,142.02,142.12,141.89,142.03,46498.0,139.4593,139.5575,139.3316,139.4691,46498.0
2024-05-02 15:50:00,142.01,142.16,141.71,141.8,274912.0,139.4495,139.5968,139.1549,139.2433,274912.0
2024-05-03 09:30:00,143.18,143.43,142.03,142.17,75878.0,140.5984,140.8439,139.4691,139.6066,75878.0
2024-05-03 09:40:00,142.17,142.89,142.17,142.89,13437.0,139.6066,140.3136,139.6066,140.3136,13437.0
2024-05-03 09:50:00,142.77,143.13,142.64,143.02,12943.0,140.1958,140.5493,140.0681,140.4413,12943.0
2024-05-03 10:00:00,143.08,143.39,142.72,142.92,24709.0,140.5002,140.8046,140.1467,140.3431,24709.0
2024-05-03 10:10:00,142.89,143.1,142.77,142.91,10435.0,140.3136,140.5198,140.1958,140.3333,10435.0
2024-05-03 10:20:00,142.91,143.07,142.6,142.92,10835.0,140.3333,140.4904,140.0288,140.3431,10835.0
2024-05-03 10:30:00,142.96,142.97,142.18,142.38,9829.0,140.3823,140.3922,139.6164,139.8128,9829.0
2024-05-03 10:40:00,142.31,142.44,142.27,142.39,8722.0,139.7441,139.8717,139.7048,139.8226,8722.0
2024-05-03 10:50:00,142.36,142.49,142.2,142.24,12506.0,139.7932,139.9208,139.6361,139.6753,12506.0
2024-05-03 11:00:00,142.34,142.6,142.32,142.45,17197.0,139.7735,140.0288,139.7539,139.8815,17197.0
2024-05-03 11:10:00,142.42,142.75,142.37,142.61,18210.0,139.8521,140.1761,139.803,140.0387,18210.0
2024-05-03 11:20:00,142.58,142.73,142.56,142.68,10350.0,140.0092,140.1565,139.9896,140.1074,10350.0
2024-05-03 11:30:00,142.73,142.95,142.65,142.78,18620.0,140.1565,140.3725,140.0779,140.2056,18620.0
2024-05-03 11:40:00,142.81,142.89,142.38,142.48,12211.0,140.2351,140.3136,139.8128,139.911,12211.0
2024-05-03 11:50:00,142.52,142.78,142.44,142.67,12594.0,139.9503,140.2056,139.8717,140.0976,12594.0
2024-05-03 12:00:00,142.7,142.76,142.57,142.68,41358.0,140.127,140.186,139.9994,140.1074,41358.0
2024-05-03 12:10:00,142.66,142.71,142.46,142.48,21196.0,140.0878,140.1369,139.8914,139.911,21196.0
2024-05-03 12:20:00,142.5,142.63,142.46,142.53,12494.0,139.9306,140.0583,139.8914,139.9601,12494.0
2024-05-03 12:30:00,142.53,142.62,142.41,142.61,11826.0,139.9601,140.0485,139.8423,140.0387,11826.0
2024-05-03 12:40:00,142.61,142.66,142.53,142.56,7181.0,140.0387,140.0878,139.9601,139.9896,7181.0
2024-05-03 12:50:00,142.58,142.64,142.44,142.49,9284.0,140.0092,140.0681,139.8717,139.9208,9284.0
2024-05-03 13:00:00,142.51,142.79,142.51,142.71,5761.0,139.9405,140.2154,139.9405,140.1369,5761.0
2024-05-03 13:10:00,142.69,142.77,142.56,142.59,6631.0,140.1172,140.1958,139.9896,140.019,6631.0
2024-05-03 13:20:00,142.52,142.58,142.26,142.32,5378.0,139.9503,140.0092,139.695,139.7539,5378.0
2024-05-03 13:30:00,142.27,142.35,142.12,142.27,8395.0,139.7048,139.7833,139.5575,139.7048,8395.0
2024-05-03 13:40:00,142.3,142.44,142.22,142.31,22746.0,139.7342,139.8717,139.6557,139.7441,22746.0
2024-05-03 13:50:00,142.33,142.49,142.31,142.41,8925.0,139.7637,139.9208,139.7441,139.8423,8925.0
2024-05-03 14:00:00,142.43,142.49,142.36,142.38,8423.0,139.8619,139.9208,139.7932,139.8128,8423.0
2024-05-03 14:10:00,142.4,142.46,142.33,142.41,6847.0,139.8324,139.8914,139.7637,139.8423,6847.0
2024-05-03 14:20:00,142.41,142.46,142.24,142.39,17802.0,139.8423,139.8914,139.6753,139.8226,17802.0
2024-05-03 14:30:00,142.4,142.41,142.3,142.3,7147.0,139.8324,139.8423,139.7342,139.7342,7147.0
2024-05-03 14:40:00,142.27,142.36,142.13,142.19,19365.0,139.7048,139.7932,139.5673,139.6262,19365.0
2024-05-03 14:50:00,142.25,142.51,142.24,142.46,20414.0,139.6852,139.9405,139.6753,139.8914,20414.0
2024-05-03 15:00:00,142.42,142.62,142.37,142.6,15340.0,139.8521,140.0485,139.803,140.0288,15340.0
2024-05-03 15:10:00,142.61,142.66,142.33,142.5,57311.0,140.0387,140.0878,139.7637,139.9306,57311.0
2024-05-03 15:20:00,142.5,142.62,142.42,142.48,22886.0,139.9306,140.0485,139.8521,139.911,22886.0
2024-05-03 15:30:00,142.47,142.58,142.43,142.58,19718.0,139.9012,140.0092,139.8619,140.0092,19718.0
2024-05-03 15:40:00,142.6,142.66,142.29,142.35,51274.0,140.0288,140.0878,139.7244,139.7833,51274.0
2024-05-03 15:50:00,142.33,142.45,142.19,142.39,130147.0,139.7637,139.8815,139.6262,139.8226,130147.0
2024-05-06 09:30:00,143.43,143.8,142.83,143.1,36356.0,140.8439,141.2072,140.2547,140.5198,36356.0
2024-05-06 09:40:00,143.1,143.58,143.08,143.3,19325.0,140.5198,140.9912,140.5002,140.7162,19325.0
2024-05-06 09:50:00,143.31,144.0,143.3,144.0,13965.0,140.726,141.4036,140.7162,141.4036,13965.0
2024-05-06 10:00:00,144.05,144.6,143.87,144.4,28190.0,141.4527,141.9928,141.2759,141.7964,28190.0
2024-05-06 10:10:00,144.43,144.56,144.27,144.55,14331.0,141.8258,141.9535,141.6687,141.9437,14331.0
2024-05-06 10:20:00,144.54,144.54,144.25,144.34,19618.0,141.9339,141.9339,141.6491,141.7375,19618.0
2024-05-06 10:30:00,144.24,144.38,144.02,144.06,13709.0,141.6393,141.7767,141.4232,141.4625,13709.0
2024-05-06 10:40:00,144.04,144.28,143.85,143.93,29658.0,141.4429,141.6785,141.2563,141.3349,29658.0
2024-05-06 10:50:00,143.9,144.07,143.61,143.67,21139.0,141.3054,141.4723,141.0206,141.0795,21139.0
2024-05-06 11:00:00,143.67,143.71,143.53,143.71,15190.0,141.0795,141.1188,140.9421,141.1188,15190.0
2024-05-06 11:10:00,143.72,143.75,143.37,143.4,13010.0,141.1286,141.1581,140.785,140.8144,13010.0
2024-05-06 11:20:00,143.35,143.38,143.08,143.09,11663.0,140.7653,140.7948,140.5002,140.51,11663.0
2024-05-06 11:30:00,143.12,143.35,143.11,143.33,17112.0,140.5395,140.7653,140.5296,140.7457,17112.0
2024-05-06 11:40:00,143.33,143.42,143.23,143.34,9185.0,140.7457,140.8341,140.6475,140.7555,9185.0
2024-05-06 11:50:00,143.34,143.71,143.34,143.6,38402.0,140.7555,141.1188,140.7555,141.0108,38402.0
2024-05-06 12:00:00,143.61,143.61,143.21,143.41,28008.0,141.0206,141.0206,140.6278,140.8242,28008.0
2024-05-06 12:10:00,143.41,143.42,143.2,143.25,11874.0,140.8242,140.8341,140.618,140.6671,11874.0
2024-05-06 12:20:00,143.22,143.23,143.03,143.11,7730.0,140.6377,140.6475,140.4511,140.5296,7730.0
2024-05-06 12:30:00,143.13,143.35,142.94,143.03,45854.0,140.5493,140.7653,140.3627,140.4511,45854.0
2024-05-06 12:40:00,143.03,143.16,142.98,143.08,14077.0,140.4511,140.5787,140.402,140.5002,14077.0
2024-05-06 12:50:00,143.07,143.23,143.07,143.22,6066.0,140.4904,140.6475,140.4904,140.6377,6066.0
2024-05-06 13:00:00,143.22,143.44,143.2,143.31,3661.0,140.6377,140.8537,140.618,140.726,3661.0
2024-05-06 13:10:00,143.35,143.42,143.23,143.42,6117.0,140.7653,140.8341,140.6475,140.8341,6117.0
2024-05-06 13:20:00,143.39,143.42,143.26,143.33,9038.0,140.8046,140.8341,140.6769,140.7457,9038.0
2024-05-06 13:30:00,143.33,143.4,143.25,143.35,9676.0,140.7457,140.8144,140.6671,140.7653,9676.0
2024-05-06 13:40:00,143.35,143.39,143.3,143.38,5865.0,140.7653,140.8046,140.7162,140.7948,5865.0
2024-05-06 13:50:00,143.35,143.47,143.32,143.33,9012.0,140.7653,140.8832,140.7359,140.7457,9012.0
2024-05-06 14:00:00,143.27,143.55,143.19,143.51,39589.0,140.6868,140.9617,140.6082,140.9224,39589.0
2024-05-06 14:10:00,143.58,143.64,143.44,143.51,10946.0,140.9912,141.0501,140.8537,140.9224,10946.0
2024-05-06 14:20:00,143.54,143.71,143.49,143.69,14521.0,140.9519,141.1188,140.9028,141.0992,14521.0
2024-05-06 14:30:00,143.69,143.72,143.36,143.39,22445.0,141.0992,141.1286,140.7751,140.8046,22445.0
2024-05-06 14:40:00,143.36,143.41,143.28,143.33,7330.0,140.7751,140.8242,140.6966,140.7457,7330.0
2024-05-06 14:50:00,143.34,143.39,143.23,143.26,8824.0,140.7555,140.8046,140.6475,140.6769,8824.0
2024-05-06 15:00:00,143.28,143.3,143.06,143.07,18578.0,140.6966,140.7162,140.4805,140.4904,18578.0
2024-05-06 15:10:00,143.08,143.08,142.84,143.02,11622.0,140.5002,140.5002,140.2645,140.4413,11622.0
2024-05-06 15:20:00,143.01,143.04,142.92,142.98,9097.0,140.4314,140.4609,140.3431,140.402,9097.0
2024-05-06 15:30:00,142.96,143.16,142.92,143.09,15857.0,140.3823,140.5787,140.3431,140.51,15857.0
2024-05-06 15:40:00,143.11,143.19,143.07,143.13,20948.0,140.5296,140.6082,140.4904,140.5493,20948.0
2024-05-06 15:50:00,143.13,143.35,142.94,143.35,74686.0,140.5493,140.7653,140.3627,140.7653,74686.0
2024-05-07 09:30:00,144.19,144.62,143.69,143.69,20814.0,141.5902,142.0124,141.0992,141.0992,20814.0
2024-05-07 09:40:00,143.78,143.78,143.08,143.24,7422.0,141.1876,141.1876,140.5002,140.6573,7422.0
2024-05-07 09:50:00,143.29,143.56,143.29,143.43,11027.0,140.7064,140.9715,140.7064,140.8439,11027.0
2024-05-07 10:00:00,143.39,143.67,143.27,143.63,7732.0,140.8046,141.0795,140.6868,141.0403,7732.0
2024-05-07 10:10:00,143.58,143.68,143.53,143.6,9092.0,140.9912,141.0894,140.9421,141.0108,9092.0
2024-05-07 10:20:00,143.61,143.71,143.41,143.67,6707.0,141.0206,141.1188,140.8242,141.0795,6707.0
2024-05-07 10:30:00,143.65,143.73,143.49,143.57,8374.0,141.0599,141.1385,140.9028,140.9814,8374.0
2024-05-07 10:40:00,143.6,143.65,143.34,143.38,9202.0,141.0108,141.0599,140.7555,140.7948,9202.0
2024-05-07 10:50:00,143.38,143.41,143.19,143.27,7939.0,140.7948,140.8242,140.6082,140.6868,7939.0
2024-05-07 11:00:00,143.29,143.39,143.16,143.21,12795.0,140.7064,140.8046,140.5787,140.6278,12795.0
2024-05-07 11:10:00,143.32,143.33,142.97,142.97,14916.0,140.7359,140.7457,140.3922,140.3922,14916.0
2024-05-07 11:20:00,142.97,143.04,142.65,142.78,19337.0,140.3922,140.4609,140.0779,140.2056,19337.0
2024-05-07 11:30:00,142.81,142.97,142.65,142.65,13286.0,140.2351,140.3922,140.0779,140.0779,13286.0
2024-05-07 11:40:00,142.71,142.87,142.47,142.53,14920.0,140.1369,140.294,139.9012,139.9601,14920.0
2024-05-07 11:50:00,142.61,142.65,142.4,142.52,15577.0,140.0387,140.0779,139.8324,139.9503,15577.0
2024-05-07 12:00:00,142.48,142.69,142.39,142.64,14462.0,139.911,140.1172,139.8226,140.0681,14462.0
2024-05-07 12:10:00,142.6,142.64,142.18,142.25,12081.0,140.0288,140.0681,139.6164,139.6852,12081.0
2024-05-07 12:20:00,142.26,142.26,142.04,142.07,10093.0,139.695,139.695,139.4789,139.5084,10093.0
2024-05-07 12:30:00,142.07,142.21,141.95,142.05,12105.0,139.5084,139.6459,139.3906,139.4888,12105.0
2024-05-07 12:40:00,142.01,142.03,141.74,141.86,9553.0,139.4495,139.4691,139.1843,139.3022,9553.0
2024-05-07 12:50:00,141.84,142.05,141.76,142.02,8366.0,139.2825,139.4888,139.204,139.4593,8366.0
2024-05-07 13:00:00,142.04,142.07,141.94,142.04,9231.0,139.4789,139.5084,139.3807,139.4789,9231.0
2024-05-07 13:10:00,142.03,142.11,142.01,142.11,8726.0,139.4691,139.5477,139.4495,139.5477,8726.0
2024-05-07 13:20:00,142.09,142.17,142.06,142.06,10438.0,139.528,139.6066,139.4986,139.4986,10438.0
2024-05-07 13:30:00,142.06,142.16,141.98,142.02,15427.0,139.4986,139.5968,139.42,139.4593,15427.0
2024-05-07 13:40:00,142.03,142.12,141.83,141.84,16951.0,139.4691,139.5575,139.2727,139.2825,16951.0
2024-05-07 13:50:00,141.84,142.02,141.75,142.02,14773.0,139.2825,139.4593,139.1942,139.4593,14773.0
2024-05-07 14:00:00,142.05,142.26,141.97,141.98,19352.0,139.4888,139.695,139.4102,139.42,19352.0
2024-05-07 14:10:00,142.01,142.12,141.82,141.83,7741.0,139.4495,139.5575,139.2629,139.2727,7741.0
2024-05-07 14:20:00,141.83,141.94,141.66,141.94,19271.0,139.2727,139.3807,139.1058,139.3807,19271.0
2024-05-07 14:30:00,141.95,142.02,141.65,141.65,16551.0,139.3906,139.4593,139.096,139.096,16551.0
2024-05-07 14:40:00,141.69,141.85,141.63,141.63,7931.0,139.1352,139.2924,139.0763,139.0763,7931.0
2024-05-07 14:50:00,141.66,141.86,141.61,141.84,26800.0,139.1058,139.3022,139.0567,139.2825,26800.0
2024-05-07 15:00:00,141.83,141.94,141.72,141.88,30181.0,139.2727,139.3807,139.1647,139.3218,30181.0
2024-05-07 15:10:00,141.9,141.94,141.71,141.71,24127.0,139.3415,139.3807,139.1549,139.1549,24127.0
2024-05-07 15:20:00,141.77,141.98,141.74,141.98,11430.0,139.2138,139.42,139.1843,139.42,11430.0
2024-05-07 15:30:00,141.99,142.2,141.97,142.08,38584.0,139.4298,139.6361,139.4102,139.5182,38584.0
2024-05-07 15:40:00,142.11,142.3,142.02,142.25,62944.0,139.5477,139.7342,139.4593,139.6852,62944.0
2024-05-07 15:50:00,142.26,142.62,142.2,142.52,202571.0,139.695,140.0485,139.6361,139.9503,202571.0
2024-05-08 09:30:00,142.09,142.36,141.91,142.15,16527.0,139.528,139.7932,139.3513,139.587,16527.0
2024-05-08 09:40:00,142.15,142.26,141.89,142.01,10914.0,139.587,139.695,139.3316,139.4495,10914.0
2024-05-08 09:50:00,141.97,141.99,141.52,141.7,8461.0,139.4102,139.4298,138.9683,139.1451,8461.0
2024-05-08 10:00:00,141.74,142.17,141.73,141.84,83917.0,139.1843,139.6066,139.1745,139.2825,83917.0
2024-05-08 10:10:00,141.86,142.05,141.83,141.91,12716.0,139.3022,139.4888,139.2727,139.3513,12716.0
2024-05-08 10:20:00,141.87,141.99,141.8,141.93,6874.0,139.312,139.4298,139.2433,139.3709,6874.0
2024-05-08 10:30:00,141.87,142.01,141.79,141.89,6032.0,139.312,139.4495,139.2334,139.3316,6032.0
2024-05-08 10:40:00,141.9,141.99,141.84,141.96,6850.0,139.3415,139.4298,139.2825,139.4004,6850.0
2024-05-08 10:50:00,142.0,142.38,141.95,142.33,11251.0,139.4397,139.8128,139.3906,139.7637,11251.0
2024-05-08 11:00:00,142.34,142.34,142.14,142.17,6966.0,139.7735,139.7735,139.5771,139.6066,6966.0
2024-05-08 11:10:00,142.17,142.33,142.05,142.28,7490.0,139.6066,139.7637,139.4888,139.7146,7490.0
2024-05-08 11:20:00,142.34,142.56,142.34,142.53,9993.0,139.7735,139.9896,139.7735,139.9601,9993.0
2024-05-08 11:30:00,142.56,142.72,142.47,142.59,13776.0,139.9896,140.1467,139.9012,140.019,13776.0
2024-05-08 11:40:00,142.58,142.59,142.42,142.54,10509.0,140.0092,140.019,139.8521,139.9699,10509.0
2024-05-08 11:50:00,142.56,142.66,142.52,142.58,10315.0,139.9896,140.0878,139.9503,140.0092,10315.0
2024-05-08 12:00:00,142.59,142.7,142.55,142.67,8690.0,140.019,140.127,139.9797,140.0976,8690.0
2024-05-08 12:10:00,142.68,142.75,142.57,142.69,9584.0,140.1074,140.1761,139.9994,140.1172,9584.0
2024-05-08 12:20:00,142.67,142.7,142.58,142.62,7575.0,140.0976,140.127,140.0092,140.0485,7575.0
2024-05-08 12:30:00,142.62,142.67,142.51,142.58,7375.0,140.0485,140.0976,139.9405,140.0092,7375.0
2024-05-08 12:40:00,142.57,142.67,142.54,142.63,4536.0,139.9994,140.0976,139.9699,140.0583,4536.0
2024-05-08 12:50:00,142.64,142.81,142.64,142.76,5239.0,140.0681,140.2351,140.0681,140.186,5239.0
2024-05-08 13:00:00,142.77,142.81,142.68,142.72,6252.0,140.1958,140.2351,140.1074,140.1467,6252.0
2024-05-08 13:10:00,142.72,142.81,142.69,142.73,7967.0,140.1467,140.2351,140.1172,140.1565,7967.0
2024-05-08 13:20:00,142.71,142.77,142.56,142.56,9642.0,140.1369,140.1958,139.9896,139.9896,9642.0
2024-05-08 13:30:00,142.54,142.68,142.54,142.65,8569.0,139.9699,140.1074,139.9699,140.0779,8569.0
2024-05-08 13:40:00,142.66,142.85,142.66,142.79,12907.0,140.0878,140.2743,140.0878,140.2154,12907.0
2024-05-08 13:50:00,142.8,142.91,142.74,142.85,9718.0,140.2252,140.3333,140.1663,140.2743,9718.0
2024-05-08 14:00:00,142.87,143.04,142.85,142.96,13188.0,140.294,140.4609,140.2743,140.3823,13188.0
2024-05-08 14:10:00,142.96,142.97,142.76,142.83,10796.0,140.3823,140.3922,140.186,140.2547,10796.0
2024-05-08 14:20:00,142.81,142.93,142.81,142.87,15038.0,140.2351,140.3529,140.2351,140.294,15038.0
2024-05-08 14:30:00,142.84,143.08,142.79,143.01,24073.0,140.2645,140.5002,140.2154,140.4314,24073.0
2024-05-08 14:40:00,143.06,143.08,142.98,143.02,11645.0,140.4805,140.5002,140.402,140.4413,11645.0
2024-05-08 14:50:00,143.0,143.0,142.87,142.93,24968.0,140.4216,140.4216,140.294,140.3529,24968.0
2024-05-08 15:00:00,142.86,142.87,142.78,142.84,10296.0,140.2842,140.294,140.2056,140.2645,10296.0
2024-05-08 15:10:00,142.83,142.88,142.75,142.85,9007.0,140.2547,140.3038,140.1761,140.2743,9007.0
2024-05-08 15:20:00,142.85,143.05,142.84,142.87,24894.0,140.2743,140.4707,140.2645,140.294,24894.0
2024-05-08 15:30:00,142.87,143.0,142.85,142.95,16587.0,140.294,140.4216,140.2743,140.3725,16587.0
2024-05-08 15:40:00,142.95,143.0,142.85,142.94,23244.0,140.3725,140.4216,140.2743,140.3627,23244.0
2024-05-08 15:50:00,142.96,143.22,142.79,142.83,96857.0,140.3823,140.6377,140.2154,140.2547,96857.0
2024-05-09 09:30:00,142.66,142.71,142.2,142.3,27035.0,140.0878,140.1369,139.6361,139.7342,27035.0
2024-05-09 09:40:00,142.11,142.5,142.03,142.44,19389.0,139.5477,139.9306,139.4691,139.8717,19389.0
2024-05-09 09:50:00,142.44,142.95,142.42,142.78,11192.0,139.8717,140.3725,139.8521,140.2056,11192.0
2024-05-09 10:00:00,142.73,143.08,142.71,143.05,11493.0,140.1565,140.5002,140.1369,140.4707,11493.0
2024-05-09 10:10:00,143.12,143.46,143.1,143.26,11294.0,140.5395,140.8733,140.5198,140.6769,11294.0
2024-05-09 10:20:00,143.26,143.31,142.95,142.98,9439.0,140.6769,140.726,140.3725,140.402,9439.0
2024-05-09 10:30:00,143.0,143.21,142.98,143.21,11883.0,140.4216,140.6278,140.402,140.6278,11883.0
2024-05-09 10:40:00,143.2,143.37,143.2,143.27,12901.0,140.618,140.785,140.618,140.6868,12901.0
2024-05-09 10:50:00,143.25,143.34,143.21,143.22,13374.0,140.6671,140.7555,140.6278,140.6377,13374.0
2024-05-09 11:00:00,143.27,143.27,143.03,143.1,12529.0,140.6868,140.6868,140.4511,140.5198,12529.0
2024-05-09 11:10:00,143.1,143.16,143.03,143.08,6825.0,140.5198,140.5787,140.4511,140.5002,6825.0
2024-05-09 11:20:00,143.04,143.08,142.86,142.88,6373.0,140.4609,140.5002,140.2842,140.3038,6373.0
2024-05-09 11:30:00,142.9,142.93,142.43,142.44,30269.0,140.3234,140.3529,139.8619,139.8717,30269.0
2024-05-09 11:40:00,142.35,142.61,142.35,142.59,7621.0,139.7833,140.0387,139.7833,140.019,7621.0
2024-05-09 11:50:00,142.61,142.65,142.54,142.61,9511.0,140.0387,140.0779,139.9699,140.0387,9511.0
2024-05-09 12:00:00,142.61,142.66,142.55,142.61,9723.0,140.0387,140.0878,139.9797,140.0387,9723.0
2024-05-09 12:10:00,142.63,142.69,142.44,142.5,13537.0,140.0583,140.1172,139.8717,139.9306,13537.0
2024-05-09 12:20:00,142.52,142.53,142.31,142.31,23571.0,139.9503,139.9601,139.7441,139.7441,23571.0
2024-05-09 12:30:00,142.31,142.53,142.17,142.5,56567.0,139.7441,139.9601,139.6066,139.9306,56567.0
2024-05-09 12:40:00,142.51,142.51,142.22,142.23,21212.0,139.9405,139.9405,139.6557,139.6655,21212.0
2024-05-09 12:50:00,142.26,142.33,142.15,142.15,13756.0,139.695,139.7637,139.587,139.587,13756.0
2024-05-09 13:00:00,142.14,142.25,142.11,142.18,14735.0,139.5771,139.6852,139.5477,139.6164,14735.0
2024-05-09 13:10:00,142.16,142.2,141.94,142.05,52854.0,139.5968,139.6361,139.3807,139.4888,52854.0
2024-05-09 13:20:00,142.04,142.23,141.96,142.19,10479.0,139.4789,139.6655,139.4004,139.6262,10479.0
2024-05-09 13:30:00,142.2,142.2,142.06,142.18,11525.0,139.6361,139.6361,139.4986,139.6164,11525.0
2024-05-09 13:40:00,142.17,142.33,142.1,142.11,71411.0,139.6066,139.7637,139.5379,139.5477,71411.0
2024-05-09 13:50:00,142.11,142.26,142.07,142.21,21556.0,139.5477,139.695,139.5084,139.6459,21556.0
2024-05-09 14:00:00,142.17,142.34,142.1,142.31,10170.0,139.6066,139.7735,139.5379,139.7441,10170.0
2024-05-09 14:10:00,142.32,142.48,142.32,142.43,11057.0,139.7539,139.911,139.7539,139.8619,11057.0
2024-05-09 14:20:00,142.45,142.45,142.26,142.28,16079.0,139.8815,139.8815,139.695,139.7146,16079.0
2024-05-09 14:30:00,142.28,142.31,142.07,142.16,17973.0,139.7146,139.7441,139.5084,139.5968,17973.0
2024-05-09 14:40:00,142.14,142.22,142.09,142.18,7917.0,139.5771,139.6557,139.528,139.6164,7917.0
2024-05-09 14:50:00,142.17,142.29,142.14,142.23,16014.0,139.6066,139.7244,139.5771,139.6655,16014.0
2024-05-09 15:00:00,142.22,142.24,142.1,142.23,36103.0,139.6557,139.6753,139.5379,139.6655,36103.0
2024-05-09 15:10:00,142.25,142.53,142.21,142.53,34529.0,139.6852,139.9601,139.6459,139.9601,34529.0
2024-05-09 15:20:00,142.6,142.75,142.49,142.75,9085.0,140.0288,140.1761,139.9208,140.1761,9085.0
2024-05-09 15:30:00,142.71,142.74,142.58,142.58,20336.0,140.1369,140.1663,140.0092,140.0092,20336.0
2024-05-09 15:40:00,142.58,142.6,142.36,142.53,38341.0,140.0092,140.0288,139.7932,139.9601,38341.0
2024-05-09 15:50:00,142.5,142.63,142.32,142.52,139871.0,139.9306,140.0583,139.7539,139.9503,139871.0
2024-05-10 09:30:00,142.25,143.15,142.25,143.05,22490.0,140.2731,141.1605,140.2731,141.0619,22490.0
2024-05-10 09:40:00,142.99,142.99,142.71,142.87,10937.0,141.0028,141.0028,140.7267,140.8844,10937.0
2024-05-10 09:50:00,142.88,143.04,142.77,142.94,17418.0,140.8943,141.0521,140.7858,140.9535,17418.0
2024-05-10 10:00:00,142.87,142.95,142.65,142.92,12679.0,140.8844,140.9633,140.6675,140.9337,12679.0
2024-05-10 10:10:00,142.9,142.91,142.67,142.69,11505.0,140.914,140.9239,140.6872,140.7069,11505.0
2024-05-10 10:20:00,142.65,142.67,142.18,142.29,13115.0,140.6675,140.6872,140.204,140.3125,13115.0
2024-05-10 10:30:00,142.29,142.46,142.2,142.41,13872.0,140.3125,140.4801,140.2237,140.4308,13872.0
2024-05-10 10:40:00,142.39,142.46,142.26,142.32,9601.0,140.4111,140.4801,140.2829,140.3421,9601.0
2024-05-10 10:50:00,142.25,142.32,142.02,142.29,9464.0,140.2731,140.3421,140.0462,140.3125,9464.0
2024-05-10 11:00:00,142.27,142.4,142.21,142.29,12680.0,140.2928,140.421,140.2336,140.3125,12680.0
2024-05-10 11:10:00,142.28,142.68,142.28,142.59,14933.0,140.3026,140.6971,140.3026,140.6083,14933.0
2024-05-10 11:20:00,142.58,142.68,142.43,142.54,14665.0,140.5985,140.6971,140.4506,140.559,14665.0
2024-05-10 11:30:00,142.51,142.51,142.3,142.3,8981.0,140.5294,140.5294,140.3224,140.3224,8981.0
2024-05-10 11:40:00,142.29,142.54,142.22,142.28,12897.0,140.3125,140.559,140.2435,140.3026,12897.0
2024-05-10 11:50:00,142.32,142.41,142.28,142.34,11796.0,140.3421,140.4308,140.3026,140.3618,11796.0
2024-05-10 12:00:00,142.36,142.48,142.34,142.42,11102.0,140.3815,140.4999,140.3618,140.4407,11102.0
2024-05-10 12:10:00,142.42,142.46,142.34,142.38,11408.0,140.4407,140.4801,140.3618,140.4012,11408.0
2024-05-10 12:20:00,142.38,142.38,142.13,142.2,9703.0,140.4012,140.4012,140.1547,140.2237,9703.0
2024-05-10 12:30:00,142.22,142.24,142.11,142.17,8715.0,140.2435,140.2632,140.135,140.1942,8715.0
2024-05-10 12:40:00,142.18,142.3,142.12,142.23,10637.0,140.204,140.3224,140.1449,140.2533,10637.0
2024-05-10 12:50:00,142.3,142.34,142.2,142.23,5181.0,140.3224,140.3618,140.2237,140.2533,5181.0
2024-05-10 13:00:00,142.22,142.24,142.09,142.11,10755.0,140.2435,140.2632,140.1153,140.135,10755.0
2024-05-10 13:10:00,142.13,142.17,142.07,142.12,11060.0,140.1547,140.1942,140.0956,140.1449,11060.0
2024-05-10 13:20:00,142.11,142.17,142.08,142.15,12504.0,140.135,140.1942,140.1054,140.1744,12504.0
2024-05-10 13:30:00,142.15,142.24,142.14,142.24,14432.0,140.1744,140.2632,140.1646,140.2632,14432.0
2024-05-10 13:40:00,142.23,142.3,142.16,142.2,10348.0,140.2533,140.3224,140.1843,140.2237,10348.0
2024-05-10 13:50:00,142.19,142.29,142.16,142.28,10038.0,140.2139,140.3125,140.1843,140.3026,10038.0
2024-05-10 14:00:00,142.26,142.26,142.13,142.25,11385.0,140.2829,140.2829,140.1547,140.2731,11385.0
2024-05-10 14:10:00,142.26,142.4,142.26,142.37,12085.0,140.2829,140.421,140.2829,140.3914,12085.0
2024-05-10 14:20:00,142.36,142.36,142.14,142.23,14142.0,140.3815,140.3815,140.1646,140.2533,14142.0
2024-05-10 14:30:00,142.24,142.25,142.11,142.2,13711.0,140.2632,140.2731,140.135,140.2237,13711.0
2024-05-10 14:40:00,142.19,142.33,142.19,142.33,11414.0,140.2139,140.3519,140.2139,140.3519,11414.0
2024-05-10 14:50:00,142.33,142.46,142.31,142.46,14102.0,140.3519,140.4801,140.3322,140.4801,14102.0
2024-05-10 15:00:00,142.46,142.71,142.41,142.69,14151.0,140.4801,140.7267,140.4308,140.7069,14151.0
2024-05-10 15:10:00,142.68,142.7,142.38,142.53,34265.0,140.6971,140.7168,140.4012,140.5492,34265.0
2024-05-10 15:20:00,142.54,142.88,142.44,142.81,80611.0,140.559,140.8943,140.4604,140.8253,80611.0
2024-05-10 15:30:00,142.83,142.87,142.61,142.82,24709.0,140.845,140.8844,140.628,140.8351,24709.0
2024-05-10 15:40:00,142.82,142.83,142.46,142.47,32401.0,140.8351,140.845,140.4801,140.49,32401.0
2024-05-10 15:50:00,142.48,142.84,142.41,142.54,120380.0,140.4999,140.8549,140.4308,140.559,120380.0
2024-05-13 09:30:00,143.88,144.24,142.89,143.11,33035.0,141.8804,142.2354,140.9042,141.1211,33035.0
2024-05-13 09:40:00,143.09,143.69,142.87,143.69,15596.0,141.1014,141.693,140.8844,141.693,15596.0
2024-05-13 09:50:00,143.61,144.03,143.57,143.82,16755.0,141.6142,142.0283,141.5747,141.8212,16755.0
2024-05-13 10:00:00,143.81,143.91,143.58,143.78,19464.0,141.8114,141.91,141.5846,141.7818,19464.0
2024-05-13 10:10:00,143.71,143.71,143.37,143.48,14170.0,141.7128,141.7128,141.3775,141.486,14170.0
2024-05-13 10:20:00,143.5,143.56,143.22,143.39,12305.0,141.5057,141.5648,141.2296,141.3972,12305.0
2024-05-13 10:30:00,143.39,143.53,143.26,143.48,10905.0,141.3972,141.5353,141.269,141.486,10905.0
2024-05-13 10:40:00,143.53,143.57,143.27,143.35,7106.0,141.5353,141.5747,141.2789,141.3578,7106.0
2024-05-13 10:50:00,143.33,143.33,143.05,143.15,8430.0,141.338,141.338,141.0619,141.1605,8430.0
2024-05-13 11:00:00,143.17,143.37,143.15,143.28,16013.0,141.1803,141.3775,141.1605,141.2887,16013.0
2024-05-13 11:10:00,143.22,143.54,143.2,143.53,5737.0,141.2296,141.5451,141.2098,141.5353,5737.0
2024-05-13 11:20:00,143.56,143.58,143.47,143.5,11538.0,141.5648,141.5846,141.4761,141.5057,11538.0
2024-05-13 11:30:00,143.39,143.53,143.37,143.5,4949.0,141.3972,141.5353,141.3775,141.5057,4949.0
2024-05-13 11:40:00,143.34,143.35,143.0,143.09,10697.0,141.3479,141.3578,141.0126,141.1014,10697.0
2024-05-13 11:50:00,143.2,143.2,142.85,142.89,10388.0,141.2098,141.2098,140.8647,140.9042,10388.0
2024-05-13 12:00:00,142.83,142.97,142.75,142.96,8781.0,140.845,140.983,140.7661,140.9732,8781.0
2024-05-13 12:10:00,142.93,142.93,142.75,142.78,7123.0,140.9436,140.9436,140.7661,140.7957,7123.0
2024-05-13 12:20:00,142.75,142.78,142.66,142.7,5967.0,140.7661,140.7957,140.6774,140.7168,5967.0
2024-05-13 12:30:00,142.72,142.76,142.59,142.69,15282.0,140.7365,140.776,140.6083,140.7069,15282.0
2024-05-13 12:40:00,142.66,142.76,142.63,142.76,6683.0,140.6774,140.776,140.6478,140.776,6683.0
2024-05-13 12:50:00,142.76,142.81,142.68,142.68,8055.0,140.776,140.8253,140.6971,140.6971,8055.0
2024-05-13 13:00:00,142.71,142.71,142.21,142.21,18104.0,140.7267,140.7267,140.2336,140.2336,18104.0
2024-05-13 13:10:00,142.27,142.41,142.15,142.26,12523.0,140.2928,140.4308,140.1744,140.2829,12523.0
2024-05-13 13:20:00,142.24,142.36,142.24,142.34,6998.0,140.2632,140.3815,140.2632,140.3618,6998.0
2024-05-13 13:30:00,142.35,142.39,142.27,142.38,8886.0,140.3717,140.4111,140.2928,140.4012,8886.0
2024-05-13 13:40:00,142.39,142.57,142.38,142.5,5166.0,140.4111,140.5886,140.4012,140.5196,5166.0
2024-05-13 13:50:00,142.52,142.6,142.44,142.6,3716.0,140.5393,140.6182,140.4604,140.6182,3716.0
2024-05-13 14:00:00,142.59,142.6,142.33,142.37,11600.0,140.6083,140.6182,140.3519,140.3914,11600.0
2024-05-13 14:10:00,142.38,142.43,142.35,142.41,4113.0,140.4012,140.4506,140.3717,140.4308,4113.0
2024-05-13 14:20:00,142.39,142.44,142.34,142.39,7968.0,140.4111,140.4604,140.3618,140.4111,7968.0
2024-05-13 14:30:00,142.38,142.46,142.36,142.37,6043.0,140.4012,140.4801,140.3815,140.3914,6043.0
2024-05-13 14:40:00,142.38,142.48,142.35,142.47,4597.0,140.4012,140.4999,140.3717,140.49,4597.0
2024-05-13 14:50:00,142.44,142.46,142.28,142.35,8977.0,140.4604,140.4801,140.3026,140.3717,8977.0
2024-05-13 15:00:00,142.36,142.53,142.35,142.39,8237.0,140.3815,140.5492,140.3717,140.4111,8237.0
2024-05-13 15:10:00,142.39,142.43,142.31,142.34,13285.0,140.4111,140.4506,140.3322,140.3618,13285.0
2024-05-13 15:20:00,142.33,142.34,142.2,142.26,13942.0,140.3519,140.3618,140.2237,140.2829,13942.0
2024-05-13 15:30:00,142.25,142.29,142.05,142.09,17407.0,140.2731,140.3125,140.0758,140.1153,17407.0
2024-05-13 15:40:00,142.06,142.12,141.91,142.04,34971.0,140.0857,140.1449,139.9378,140.066,34971.0
2024-05-13 15:50:00,142.02,142.26,142.0,142.22,77909.0,140.0462,140.2829,140.0265,140.2435,77909.0
2024-05-14 09:30:00,143.04,143.43,142.14,142.36,26921.0,141.0521,141.4367,140.1646,140.3815,26921.0
2024-05-14 09:40:00,142.42,143.11,142.24,143.05,11968.0,140.4407,141.1211,140.2632,141.0619,11968.0
2024-05-14 09:50:00,143.11,143.53,142.91,143.53,8751.0,141.1211,141.5353,140.9239,141.5353,8751.0
2024-05-14 10:00:00,143.65,143.75,143.29,143.6,18346.0,141.6536,141.7522,141.2986,141.6043,18346.0
2024-05-14 10:10:00,143.66,143.72,143.28,143.3,54211.0,141.6635,141.7226,141.2887,141.3085,54211.0
2024-05-14 10:20:00,143.36,143.53,143.15,143.24,27421.0,141.3676,141.5353,141.1605,141.2493,27421.0
2024-05-14 10:30:00,143.23,143.45,142.99,143.02,11120.0,141.2394,141.4564,141.0028,141.0324,11120.0
2024-05-14 10:40:00,143.07,143.13,142.86,143.01,13303.0,141.0817,141.1408,140.8746,141.0225,13303.0
2024-05-14 10:50:00,142.95,143.28,142.95,143.17,12828.0,140.9633,141.2887,140.9633,141.1803,12828.0
2024-05-14 11:00:00,143.19,143.27,142.94,143.02,9479.0,141.2,141.2789,140.9535,141.0324,9479.0
2024-05-14 11:10:00,142.98,143.12,142.96,143.09,7555.0,140.9929,141.131,140.9732,141.1014,7555.0
2024-05-14 11:20:00,143.09,143.24,143.06,143.1,6150.0,141.1014,141.2493,141.0718,141.1112,6150.0
2024-05-14 11:30:00,143.03,143.07,142.87,143.06,11205.0,141.0422,141.0817,140.8844,141.0718,11205.0
2024-05-14 11:40:00,143.05,143.15,143.05,143.15,9932.0,141.0619,141.1605,141.0619,141.1605,9932.0
2024-05-14 11:50:00,143.11,143.14,143.03,143.09,8813.0,141.1211,141.1507,141.0422,141.1014,8813.0
2024-05-14 12:00:00,143.13,143.13,142.9,142.93,8797.0,141.1408,141.1408,140.914,140.9436,8797.0
2024-05-14 12:10:00,142.91,142.99,142.89,142.93,10474.0,140.9239,141.0028,140.9042,140.9436,10474.0
2024-05-14 12:20:00,142.93,143.09,142.92,143.08,11618.0,140.9436,141.1014,140.9337,141.0915,11618.0
2024-05-14 12:30:00,143.09,143.33,143.09,143.19,19393.0,141.1014,141.338,141.1014,141.2,19393.0
2024-05-14 12:40:00,143.19,143.27,143.17,143.24,6395.0,141.2,141.2789,141.1803,141.2493,6395.0
2024-05-14 12:50:00,143.26,143.28,143.12,143.2,13685.0,141.269,141.2887,141.131,141.2098,13685.0
2024-05-14 13:00:00,143.2,143.22,143.13,143.15,11476.0,141.2098,141.2296,141.1408,141.1605,11476.0
2024-05-14 13:10:00,143.16,143.19,142.97,143.13,23092.0,141.1704,141.2,140.983,141.1408,23092.0
2024-05-14 13:20:00,143.11,143.17,143.02,143.1,30182.0,141.1211,141.1803,141.0324,141.1112,30182.0
2024-05-14 13:30:00,143.05,143.31,143.04,143.28,16445.0,141.0619,141.3183,141.0521,141.2887,16445.0
2024-05-14 13:40:00,143.3,143.37,143.25,143.37,9773.0,141.3085,141.3775,141.2592,141.3775,9773.0
2024-05-14 13:50:00,143.38,143.52,143.31,143.35,26730.0,141.3873,141.5254,141.3183,141.3578,26730.0
2024-05-14 14:00:00,143.36,143.4,143.23,143.28,19414.0,141.3676,141.4071,141.2394,141.2887,19414.0
2024-05-14 14:10:00,143.3,143.46,143.24,143.44,28901.0,141.3085,141.4662,141.2493,141.4465,28901.0
2024-05-14 14:20:00,143.45,143.46,143.21,143.25,16588.0,141.4564,141.4662,141.2197,141.2592,16588.0
2024-05-14 14:30:00,143.26,143.5,143.24,143.5,14369.0,141.269,141.5057,141.2493,141.5057,14369.0
2024-05-14 14:40:00,143.51,143.66,143.41,143.44,32373.0,141.5155,141.6635,141.4169,141.4465,32373.0
2024-05-14 14:50:00,143.41,143.54,143.34,143.41,33360.0,141.4169,141.5451,141.3479,141.4169,33360.0
2024-05-14 15:00:00,143.4,143.45,143.13,143.18,24015.0,141.4071,141.4564,141.1408,141.1901,24015.0
2024-05-14 15:10:00,143.21,143.34,143.19,143.23,12383.0,141.2197,141.3479,141.2,141.2394,12383.0
2024-05-14 15:20:00,143.22,143.28,143.09,143.16,12936.0,141.2296,141.2887,141.1014,141.1704,12936.0
2024-05-14 15:30:00,143.16,143.24,143.14,143.21,18503.0,141.1704,141.2493,141.1507,141.2197,18503.0
2024-05-14 15:40:00,143.22,143.22,143.03,143.03,31466.0,141.2296,141.2296,141.0422,141.0422,31466.0
2024-05-14 15:50:00,143.05,143.32,143.01,143.07,166945.0,141.0619,141.3282,141.0225,141.0817,166945.0
2024-05-15 09:30:00,144.04,144.3,143.6,143.7,33873.0,142.0382,142.2946,141.6043,141.7029,33873.0
2024-05-15 09:40:00,143.69,144.43,143.53,144.32,22873.0,141.693,142.4228,141.5353,142.3143,22873.0
2024-05-15 09:50:00,144.42,145.31,144.35,145.17,70115.0,142.4129,143.2905,142.3439,143.1525,70115.0
2024-05-15 10:00:00,145.17,145.38,144.79,144.8,62017.0,143.1525,143.3596,142.7778,142.7876,62017.0
2024-05-15 10:10:00,144.76,144.97,144.47,144.97,18694.0,142.7482,142.9552,142.4622,142.9552,18694.0
2024-05-15 10:20:00,144.91,144.99,144.75,144.83,15766.0,142.8961,142.975,142.7383,142.8172,15766.0
2024-05-15 10:30:00,144.8,145.28,144.8,145.23,25759.0,142.7876,143.2609,142.7876,143.2116,25759.0
2024-05-15 10:40:00,145.18,145.23,144.99,145.11,22957.0,143.1623,143.2116,142.975,143.0933,22957.0
2024-05-15 10:50:00,145.09,145.25,144.6,144.6,21923.0,143.0736,143.2314,142.5904,142.5904,21923.0
2024-05-15 11:00:00,144.66,144.7,144.15,144.46,17484.0,142.6496,142.689,142.1466,142.4523,17484.0
2024-05-15 11:10:00,144.37,144.72,144.34,144.63,7028.0,142.3636,142.7087,142.334,142.62,7028.0
2024-05-15 11:20:00,144.67,144.68,144.37,144.41,11366.0,142.6594,142.6693,142.3636,142.403,11366.0
2024-05-15 11:30:00,144.43,144.58,144.3,144.58,30296.0,142.4228,142.5707,142.2946,142.5707,30296.0
2024-05-15 11:40:00,144.58,144.71,144.36,144.41,17878.0,142.5707,142.6989,142.3537,142.403,17878.0
2024-05-15 11:50:00,144.41,144.41,144.1,144.26,13780.0,142.403,142.403,142.0973,142.2551,13780.0
2024-05-15 12:00:00,144.26,144.26,143.96,144.01,11835.0,142.2551,142.2551,141.9593,142.0086,11835.0
2024-05-15 12:10:00,144.01,144.27,144.01,144.06,15327.0,142.0086,142.265,142.0086,142.0579,15327.0
2024-05-15 12:20:00,144.13,144.28,144.0,144.17,16106.0,142.1269,142.2748,141.9987,142.1664,16106.0
2024-05-15 12:30:00,144.17,144.28,144.12,144.2,12354.0,142.1664,142.2748,142.1171,142.196,12354.0
2024-05-15 12:40:00,144.16,144.29,144.14,144.18,14361.0,142.1565,142.2847,142.1368,142.1762,14361.0
2024-05-15 12:50:00,144.18,144.19,144.01,144.02,12772.0,142.1762,142.1861,142.0086,142.0185,12772.0
2024-05-15 13:00:00,144.05,144.12,143.92,143.94,10860.0,142.048,142.1171,141.9198,141.9396,10860.0
2024-05-15 13:10:00,143.98,144.01,143.82,143.98,11895.0,141.979,142.0086,141.8212,141.979,11895.0
2024-05-15 13:20:00,144.0,144.07,143.79,144.06,9796.0,141.9987,142.0678,141.7916,142.0579,9796.0
2024-05-15 13:30:00,144.11,144.22,144.04,144.05,8994.0,142.1072,142.2157,142.0382,142.048,8994.0
2024-05-15 13:40:00,144.09,144.3,144.01,144.15,12595.0,142.0875,142.2946,142.0086,142.1466,12595.0
2024-05-15 13:50:00,144.15,144.27,144.12,144.22,6747.0,142.1466,142.265,142.1171,142.2157,6747.0
2024-05-15 14:00:00,144.25,144.27,144.14,144.18,12645.0,142.2453,142.265,142.1368,142.1762,12645.0
2024-05-15 14:10:00,144.18,144.26,143.89,144.03,14914.0,142.1762,142.2551,141.8903,142.0283,14914.0
2024-05-15 14:20:00,144.03,144.03,143.86,143.97,8764.0,142.0283,142.0283,141.8607,141.9691,8764.0
2024-05-15 14:30:00,143.97,144.01,143.89,143.91,7219.0,141.9691,142.0086,141.8903,141.91,7219.0
2024-05-15 14:40:00,143.9,144.04,143.84,143.96,10440.0,141.9001,142.0382,141.841,141.9593,10440.0
2024-05-15 14:50:00,144.01,144.25,143.98,144.22,20568.0,142.0086,142.2453,141.979,142.2157,20568.0
2024-05-15 15:00:00,144.19,144.22,144.04,144.04,16202.0,142.1861,142.2157,142.0382,142.0382,16202.0
2024-05-15 15:10:00,144.05,144.12,143.98,144.0,28157.0,142.048,142.1171,141.979,141.9987,28157.0
2024-05-15 15:20:00,143.98,144.02,143.87,143.9,28627.0,141.979,142.0185,141.8705,141.9001,28627.0
2024-05-15 15:30:00,143.9,144.02,143.87,143.96,37434.0,141.9001,142.0185,141.8705,141.9593,37434.0
2024-05-15 15:40:00,143.98,144.22,143.94,144.11,60572.0,141.979,142.2157,141.9396,142.1072,60572.0
2024-05-15 15:50:00,144.11,144.53,144.11,144.28,339072.0,142.1072,142.5214,142.1072,142.2748,339072.0
2024-05-16 09:30:00,144.4,144.97,143.6,143.85,39183.0,142.3932,142.9552,141.6043,141.8508,39183.0
2024-05-16 09:40:00,143.88,144.11,143.7,143.88,19729.0,141.8804,142.1072,141.7029,141.8804,19729.0
2024-05-16 09:50:00,143.91,143.99,143.31,143.48,19332.0,141.91,141.9889,141.3183,141.486,19332.0
2024-05-16 10:00:00,143.53,143.54,141.01,141.16,120176.0,141.5353,141.5451,139.0503,139.1982,120176.0
2024-05-16 10:10:00,141.17,142.16,140.41,141.85,206469.0,139.2081,140.1843,138.4586,139.8786,206469.0
2024-05-16 10:20:00,141.85,142.05,141.47,141.73,78021.0,139.8786,140.0758,139.5039,139.7603,78021.0
2024-05-16 10:30:00,141.73,141.86,141.1,141.28,68130.0,139.7603,139.8885,139.139,139.3165,68130.0
2024-05-16 10:40:00,141.32,142.11,141.26,142.1,20556.0,139.356,140.135,139.2968,140.1251,20556.0
2024-05-16 10:50:00,142.06,142.37,142.03,142.03,18711.0,140.0857,140.3914,140.0561,140.0561,18711.0
2024-05-16 11:00:00,142.06,142.25,141.97,142.03,9888.0,140.0857,140.2731,139.9969,140.0561,9888.0
2024-05-16 11:10:00,141.99,141.99,141.73,141.94,23941.0,140.0167,140.0167,139.7603,139.9674,23941.0
2024-05-16 11:20:00,141.94,142.19,141.93,142.11,21793.0,139.9674,140.2139,139.9575,140.135,21793.0
2024-05-16 11:30:00,142.18,142.21,141.86,141.88,12131.0,140.204,140.2336,139.8885,139.9082,12131.0
2024-05-16 11:40:00,141.8,142.16,141.8,142.14,12471.0,139.8293,140.1843,139.8293,140.1646,12471.0
2024-05-16 11:50:00,142.15,142.34,142.07,142.29,25064.0,140.1744,140.3618,140.0956,140.3125,25064.0
2024-05-16 12:00:00,142.35,142.37,142.14,142.27,22273.0,140.3717,140.3914,140.1646,140.2928,22273.0
2024-05-16 12:10:00,142.29,142.45,142.24,142.41,18299.0,140.3125,140.4703,140.2632,140.4308,18299.0
2024-05-16 12:20:00,142.4,142.5,142.28,142.34,8793.0,140.421,140.5196,140.3026,140.3618,8793.0
2024-05-16 12:30:00,142.34,142.52,142.26,142.47,6673.0,140.3618,140.5393,140.2829,140.49,6673.0
2024-05-16 12:40:00,142.46,142.67,142.37,142.64,8010.0,140.4801,140.6872,140.3914,140.6576,8010.0
2024-05-16 12:50:00,142.62,142.79,142.62,142.73,9566.0,140.6379,140.8055,140.6379,140.7464,9566.0
2024-05-16 13:00:00,142.74,142.82,142.71,142.8,9233.0,140.7562,140.8351,140.7267,140.8154,9233.0
2024-05-16 13:10:00,142.81,142.82,142.66,142.82,16377.0,140.8253,140.8351,140.6774,140.8351,16377.0
2024-05-16 13:20:00,142.84,142.92,142.45,142.52,19107.0,140.8549,140.9337,140.4703,140.5393,19107.0
2024-05-16 13:30:00,142.63,142.73,142.39,142.51,9889.0,140.6478,140.7464,140.4111,140.5294,9889.0
2024-05-16 13:40:00,142.47,142.58,142.13,142.19,27752.0,140.49,140.5985,140.1547,140.2139,27752.0
2024-05-16 13:50:00,142.21,142.43,142.16,142.25,11654.0,140.2336,140.4506,140.1843,140.2731,11654.0
2024-05-16 14:00:00,142.31,142.38,142.1,142.3,19622.0,140.3322,140.4012,140.1251,140.3224,19622.0
2024-05-16 14:10:00,142.32,142.33,142.14,142.18,15050.0,140.3421,140.3519,140.1646,140.204,15050.0
2024-05-16 14:20:00,142.16,142.41,142.15,142.33,14755.0,140.1843,140.4308,140.1744,140.3519,14755.0
2024-05-16 14:30:00,142.34,142.37,142.21,142.25,20658.0,140.3618,140.3914,140.2336,140.2731,20658.0
2024-05-16 14:40:00,142.25,142.38,142.21,142.27,17089.0,140.2731,140.4012,140.2336,140.2928,17089.0
2024-05-16 14:50:00,142.29,142.63,142.27,142.46,22239.0,140.3125,140.6478,140.2928,140.4801,22239.0
2024-05-16 15:00:00,142.46,142.55,142.39,142.42,33416.0,140.4801,140.5689,140.4111,140.4407,33416.0
2024-05-16 15:10:00,142.42,142.42,142.16,142.25,24111.0,140.4407,140.4407,140.1843,140.2731,24111.0
2024-05-16 15:20:00,142.28,142.32,141.76,141.76,42840.0,140.3026,140.3421,139.7899,139.7899,42840.0
2024-05-16 15:30:00,141.77,141.8,141.37,141.67,44345.0,139.7997,139.8293,139.4053,139.7011,44345.0
2024-05-16 15:40:00,141.73,141.74,141.42,141.44,42066.0,139.7603,139.7701,139.4546,139.4743,42066.0
2024-05-16 15:50:00,141.41,141.49,140.95,141.06,224704.0,139.4447,139.5236,138.9911,139.0996,224704.0
2024-05-17 09:30:00,142.15,142.23,141.0,141.49,45943.0,140.1744,140.2533,139.0404,139.5236,45943.0
2024-05-17 09:40:00,141.56,141.99,141.35,141.97,9874.0,139.5926,140.0167,139.3856,139.9969,9874.0
2024-05-17 09:50:00,142.0,142.03,141.77,141.83,7123.0,140.0265,140.0561,139.7997,139.8589,7123.0
2024-05-17 10:00:00,141.83,141.96,141.63,141.8,11490.0,139.8589,139.9871,139.6617,139.8293,11490.0
2024-05-17 10:10:00,141.71,141.88,141.51,141.8,9971.0,139.7406,139.9082,139.5433,139.8293,9971.0
2024-05-17 10:20:00,141.76,141.97,141.76,141.8,17792.0,139.7899,139.9969,139.7899,139.8293,17792.0
2024-05-17 10:30:00,141.8,141.8,141.45,141.52,9856.0,139.8293,139.8293,139.4842,139.5532,9856.0
2024-05-17 10:40:00,141.49,141.5,141.08,141.27,25486.0,139.5236,139.5335,139.1193,139.3067,25486.0
2024-05-17 10:50:00,141.19,141.23,140.85,141.06,21764.0,139.2278,139.2672,138.8925,139.0996,21764.0
2024-05-17 11:00:00,141.04,141.18,140.95,141.17,15925.0,139.0799,139.2179,138.9911,139.2081,15925.0
2024-05-17 11:10:00,141.19,141.33,141.02,141.29,44528.0,139.2278,139.3658,139.0601,139.3264,44528.0
2024-05-17 11:20:00,141.29,141.38,141.09,141.21,31154.0,139.3264,139.4151,139.1292,139.2475,31154.0
2024-05-17 11:30:00,141.26,141.28,141.14,141.22,13542.0,139.2968,139.3165,139.1785,139.2574,13542.0
2024-05-17 11:40:00,141.25,141.38,141.19,141.31,10905.0,139.2869,139.4151,139.2278,139.3461,10905.0
2024-05-17 11:50:00,141.34,141.54,141.34,141.41,10018.0,139.3757,139.5729,139.3757,139.4447,10018.0
2024-05-17 12:00:00,141.35,141.39,141.24,141.35,8436.0,139.3856,139.425,139.2771,139.3856,8436.0
2024-05-17 12:10:00,141.35,141.61,141.3,141.57,10949.0,139.3856,139.6419,139.3363,139.6025,10949.0
2024-05-17 12:20:00,141.53,141.62,141.5,141.58,6909.0,139.5631,139.6518,139.5335,139.6124,6909.0
2024-05-17 12:30:00,141.57,141.69,141.54,141.68,19538.0,139.6025,139.7208,139.5729,139.711,19538.0
2024-05-17 12:40:00,141.64,141.71,141.43,141.71,16867.0,139.6715,139.7406,139.4644,139.7406,16867.0
2024-05-17 12:50:00,141.7,141.72,141.6,141.62,14518.0,139.7307,139.7504,139.6321,139.6518,14518.0
2024-05-17 13:00:00,141.61,141.62,141.53,141.57,11540.0,139.6419,139.6518,139.5631,139.6025,11540.0
2024-05-17 13:10:00,141.61,141.66,141.58,141.63,7332.0,139.6419,139.6913,139.6124,139.6617,7332.0
2024-05-17 13:20:00,141.63,141.8,141.63,141.8,9480.0,139.6617,139.8293,139.6617,139.8293,9480.0
2024-05-17 13:30:00,141.8,141.8,141.6,141.66,8865.0,139.8293,139.8293,139.6321,139.6913,8865.0
2024-05-17 13:40:00,141.62,141.64,141.55,141.58,7253.0,139.6518,139.6715,139.5828,139.6124,7253.0
2024-05-17 13:50:00,141.58,141.62,141.55,141.62,8983.0,139.6124,139.6518,139.5828,139.6518,8983.0
2024-05-17 14:00:00,141.59,141.59,141.49,141.56,9941.0,139.6222,139.6222,139.5236,139.5926,9941.0
2024-05-17 14:10:00,141.56,141.64,141.5,141.5,7250.0,139.5926,139.6715,139.5335,139.5335,7250.0
2024-05-17 14:20:00,141.49,141.55,141.4,141.53,12309.0,139.5236,139.5828,139.4349,139.5631,12309.0
2024-05-17 14:30:00,141.53,141.68,141.53,141.67,12532.0,139.5631,139.711,139.5631,139.7011,12532.0
2024-05-17 14:40:00,141.65,141.66,141.58,141.62,21448.0,139.6814,139.6913,139.6124,139.6518,21448.0
2024-05-17 14:50:00,141.63,141.8,141.61,141.7,16056.0,139.6617,139.8293,139.6419,139.7307,16056.0
2024-05-17 15:00:00,141.68,141.72,141.59,141.59,16544.0,139.711,139.7504,139.6222,139.6222,16544.0
2024-05-17 15:10:00,141.57,141.69,141.57,141.62,13426.0,139.6025,139.7208,139.6025,139.6518,13426.0
2024-05-17 15:20:00,141.63,141.64,141.52,141.55,14423.0,139.6617,139.6715,139.5532,139.5828,14423.0
2024-05-17 15:30:00,141.58,141.6,141.49,141.55,24655.0,139.6124,139.6321,139.5236,139.5828,24655.0
2024-05-17 15:40:00,141.53,141.65,141.39,141.65,16876.0,139.5631,139.6814,139.425,139.6814,16876.0
2024-05-17 15:50:00,141.64,141.86,141.56,141.86,80568.0,139.6715,139.8885,139.5926,139.8885,80568.0
2024-05-20 09:30:00,141.81,142.03,141.41,141.41,14147.0,139.8392,140.0561,139.4447,139.4447,14147.0
2024-05-20 09:40:00,141.39,141.56,141.0,141.53,9916.0,139.425,139.5926,139.0404,139.5631,9916.0
2024-05-20 09:50:00,141.51,141.54,141.24,141.24,5930.0,139.5433,139.5729,139.2771,139.2771,5930.0
2024-05-20 10:00:00,141.24,141.4,141.02,141.39,9263.0,139.2771,139.4349,139.0601,139.425,9263.0
2024-05-20 10:10:00,141.32,141.63,141.28,141.61,8044.0,139.356,139.6617,139.3165,139.6419,8044.0
2024-05-20 10:20:00,141.63,141.66,141.46,141.55,11130.0,139.6617,139.6913,139.494,139.5828,11130.0
2024-05-20 10:30:00,141.55,141.61,141.5,141.53,5824.0,139.5828,139.6419,139.5335,139.5631,5824.0
2024-05-20 10:40:00,141.54,141.64,141.53,141.61,7897.0,139.5729,139.6715,139.5631,139.6419,7897.0
2024-05-20 10:50:00,141.6,141.65,141.53,141.57,4959.0,139.6321,139.6814,139.5631,139.6025,4959.0
2024-05-20 11:00:00,141.62,141.65,141.5,141.59,6413.0,139.6518,139.6814,139.5335,139.6222,6413.0
2024-05-20 11:10:00,141.63,141.71,141.58,141.71,6123.0,139.6617,139.7406,139.6124,139.7406,6123.0
2024-05-20 11:20:00,141.69,141.79,141.66,141.78,3993.0,139.7208,139.8194,139.6913,139.8096,3993.0
2024-05-20 11:30:00,141.82,141.88,141.78,141.88,9955.0,139.849,139.9082,139.8096,139.9082,9955.0
2024-05-20 11:40:00,141.85,141.98,141.77,141.78,13421.0,139.8786,140.0068,139.7997,139.8096,13421.0
2024-05-20 11:50:00,141.81,141.86,141.66,141.71,12236.0,139.8392,139.8885,139.6913,139.7406,12236.0
2024-05-20 12:00:00,141.7,141.71,141.59,141.63,22684.0,139.7307,139.7406,139.6222,139.6617,22684.0
2024-05-20 12:10:00,141.6,141.6,141.32,141.37,10097.0,139.6321,139.6321,139.356,139.4053,10097.0
2024-05-20 12:20:00,141.45,141.57,141.45,141.46,8458.0,139.4842,139.6025,139.4842,139.494,8458.0
2024-05-20 12:30:00,141.45,141.49,141.36,141.41,14933.0,139.4842,139.5236,139.3954,139.4447,14933.0
2024-05-20 12:40:00,141.38,141.4,141.31,141.32,5504.0,139.4151,139.4349,139.3461,139.356,5504.0
2024-05-20 12:50:00,141.34,141.4,141.19,141.25,8167.0,139.3757,139.4349,139.2278,139.2869,8167.0
2024-05-20 13:00:00,141.24,141.24,141.03,141.09,7400.0,139.2771,139.2771,139.07,139.1292,7400.0
2024-05-20 13:10:00,141.06,141.23,141.06,141.13,6016.0,139.0996,139.2672,139.0996,139.1686,6016.0
2024-05-20 13:20:00,141.09,141.13,140.91,141.01,10092.0,139.1292,139.1686,138.9517,139.0503,10092.0
2024-05-20 13:30:00,140.97,141.0,140.91,140.97,10540.0,139.0108,139.0404,138.9517,139.0108,10540.0
2024-05-20 13:40:00,140.94,140.98,140.86,140.89,16200.0,138.9813,139.0207,138.9024,138.932,16200.0
2024-05-20 13:50:00,140.92,140.95,140.7,140.72,15267.0,138.9615,138.9911,138.7446,138.7643,15267.0
2024-05-20 14:00:00,140.69,140.75,140.25,140.49,53981.0,138.7347,138.7939,138.3008,138.5375,53981.0
2024-05-20 14:10:00,140.52,140.52,140.27,140.37,14748.0,138.5671,138.5671,138.3206,138.4192,14748.0
2024-05-20 14:20:00,140.45,140.51,140.36,140.42,26232.0,138.4981,138.5572,138.4093,138.4685,26232.0
2024-05-20 14:30:00,140.4,140.54,140.24,140.53,13602.0,138.4488,138.5868,138.291,138.577,13602.0
2024-05-20 14:40:00,140.56,140.59,140.33,140.33,11362.0,138.6065,138.6361,138.3797,138.3797,11362.0
2024-05-20 14:50:00,140.29,140.36,140.1,140.34,19355.0,138.3403,138.4093,138.1529,138.3896,19355.0
2024-05-20 15:00:00,140.3,140.44,140.2,140.44,14798.0,138.3502,138.4882,138.2515,138.4882,14798.0
2024-05-20 15:10:00,140.43,140.54,140.36,140.45,23679.0,138.4783,138.5868,138.4093,138.4981,23679.0
2024-05-20 15:20:00,140.44,140.48,140.3,140.47,28121.0,138.4882,138.5277,138.3502,138.5178,28121.0
2024-05-20 15:30:00,140.48,140.81,140.36,140.75,20852.0,138.5277,138.8531,138.4093,138.7939,20852.0
2024-05-20 15:40:00,140.76,140.76,140.46,140.46,41982.0,138.8038,138.8038,138.5079,138.5079,41982.0
2024-05-20 15:50:00,140.45,140.69,140.41,140.68,121164.0,138.4981,138.7347,138.4586,138.7249,121164.0
2024-05-21 09:30:00,140.27,140.96,140.19,140.52,50946.0,138.3206,139.001,138.2417,138.5671,50946.0
2024-05-21 09:40:00,140.44,141.02,140.44,140.72,25635.0,138.4882,139.0601,138.4882,138.7643,25635.0
2024-05-21 09:50:00,140.72,140.98,140.59,140.61,24290.0,138.7643,139.0207,138.6361,138.6558,24290.0
2024-05-21 10:00:00,140.57,140.83,140.46,140.68,12903.0,138.6164,138.8728,138.5079,138.7249,12903.0
2024-05-21 10:10:00,140.64,140.77,140.48,140.53,6768.0,138.6854,138.8136,138.5277,138.577,6768.0
2024-05-21 10:20:00,140.5,140.53,140.23,140.35,14187.0,138.5474,138.577,138.2811,138.3995,14187.0
2024-05-21 10:30:00,140.34,140.58,140.28,140.58,9874.0,138.3896,138.6263,138.3304,138.6263,9874.0
2024-05-21 10:40:00,140.55,140.87,140.51,140.86,13054.0,138.5967,138.9122,138.5572,138.9024,13054.0
2024-05-21 10:50:00,140.84,140.89,140.61,140.61,17673.0,138.8826,138.932,138.6558,138.6558,17673.0
2024-05-21 11:00:00,140.6,140.76,140.51,140.56,13880.0,138.646,138.8038,138.5572,138.6065,13880.0
2024-05-21 11:10:00,140.54,140.58,140.44,140.47,20562.0,138.5868,138.6263,138.4882,138.5178,20562.0
2024-05-21 11:20:00,140.44,140.68,140.43,140.57,8040.0,138.4882,138.7249,138.4783,138.6164,8040.0
2024-05-21 11:30:00,140.49,140.62,140.36,140.4,5641.0,138.5375,138.6657,138.4093,138.4488,5641.0
2024-05-21 11:40:00,140.35,140.37,140.25,140.26,9800.0,138.3995,138.4192,138.3008,138.3107,9800.0
2024-05-21 11:50:00,140.25,140.31,140.19,140.19,13611.0,138.3008,138.36,138.2417,138.2417,13611.0
2024-05-21 12:00:00,140.16,140.16,139.96,140.0,5903.0,138.2121,138.2121,138.0149,138.0543,5903.0
2024-05-21 12:10:00,140.03,140.12,139.95,140.06,6787.0,138.0839,138.1727,138.005,138.1135,6787.0
2024-05-21 12:20:00,140.06,140.1,139.97,140.01,4250.0,138.1135,138.1529,138.0247,138.0642,4250.0
2024-05-21 12:30:00,140.01,140.1,139.99,140.0,4514.0,138.0642,138.1529,138.0445,138.0543,4514.0
2024-05-21 12:40:00,139.97,140.15,139.96,140.12,5096.0,138.0247,138.2022,138.0149,138.1727,5096.0
2024-05-21 12:50:00,140.11,140.25,140.11,140.16,8652.0,138.1628,138.3008,138.1628,138.2121,8652.0
2024-05-21 13:00:00,140.12,140.34,140.08,140.25,8822.0,138.1727,138.3896,138.1332,138.3008,8822.0
2024-05-21 13:10:00,140.25,140.31,140.13,140.22,5891.0,138.3008,138.36,138.1825,138.2713,5891.0
2024-05-21 13:20:00,140.22,140.31,140.19,140.26,5619.0,138.2713,138.36,138.2417,138.3107,5619.0
2024-05-21 13:30:00,140.3,140.31,140.15,140.17,5107.0,138.3502,138.36,138.2022,138.222,5107.0
2024-05-21 13:40:00,140.17,140.31,140.17,140.31,5926.0,138.222,138.36,138.222,138.36,5926.0
2024-05-21 13:50:00,140.29,140.45,140.25,140.4,6327.0,138.3403,138.4981,138.3008,138.4488,6327.0
2024-05-21 14:00:00,140.4,140.48,140.37,140.38,14572.0,138.4488,138.5277,138.4192,138.429,14572.0
2024-05-21 14:10:00,140.42,140.51,140.28,140.47,14733.0,138.4685,138.5572,138.3304,138.5178,14733.0
2024-05-21 14:20:00,140.44,140.61,140.41,140.59,9465.0,138.4882,138.6558,138.4586,138.6361,9465.0
2024-05-21 14:30:00,140.59,140.67,140.55,140.65,11960.0,138.6361,138.715,138.5967,138.6953,11960.0
2024-05-21 14:40:00,140.64,140.64,140.47,140.57,17001.0,138.6854,138.6854,138.5178,138.6164,17001.0
2024-05-21 14:50:00,140.56,140.6,140.46,140.6,9978.0,138.6065,138.646,138.5079,138.646,9978.0
2024-05-21 15:00:00,140.59,140.67,140.59,140.66,10646.0,138.6361,138.715,138.6361,138.7051,10646.0
2024-05-21 15:10:00,140.65,140.8,140.64,140.77,21620.0,138.6953,138.8432,138.6854,138.8136,21620.0
2024-05-21 15:20:00,140.77,140.78,140.54,140.65,18879.0,138.8136,138.8235,138.5868,138.6953,18879.0
2024-05-21 15:30:00,140.66,140.87,140.65,140.83,30234.0,138.7051,138.9122,138.6953,138.8728,30234.0
2024-05-21 15:40:00,140.83,140.9,140.68,140.7,29919.0,138.8728,138.9418,138.7249,138.7446,29919.0
2024-05-21 15:50:00,140.71,140.77,140.37,140.48,202927.0,138.7545,138.8136,138.4192,138.5277,202927.0
2024-05-22 09:30:00,139.97,141.17,139.7,140.87,27773.0,138.0247,139.2081,137.7585,138.9122,27773.0
2024-05-22 09:40:00,140.82,141.42,140.82,141.38,16398.0,138.8629,139.4546,138.8629,139.4151,16398.0
2024-05-22 09:50:00,141.38,141.59,141.13,141.39,31971.0,139.4151,139.6222,139.1686,139.425,31971.0
2024-05-22 10:00:00,141.39,141.39,140.86,140.96,33260.0,139.425,139.425,138.9024,139.001,33260.0
2024-05-22 10:10:00,140.99,141.02,140.52,140.85,9772.0,139.0306,139.0601,138.5671,138.8925,9772.0
2024-05-22 10:20:00,140.84,141.31,140.84,141.24,21109.0,138.8826,139.3461,138.8826,139.2771,21109.0
2024-05-22 10:30:00,141.22,141.4,141.14,141.15,10110.0,139.2574,139.4349,139.1785,139.1883,10110.0
2024-05-22 10:40:00,141.2,141.43,141.09,141.15,14666.0,139.2376,139.4644,139.1292,139.1883,14666.0
2024-05-22 10:50:00,141.1,141.3,141.07,141.26,24124.0,139.139,139.3363,139.1095,139.2968,24124.0
2024-05-22 11:00:00,141.24,141.25,140.84,140.93,29425.0,139.2771,139.2869,138.8826,138.9714,29425.0
2024-05-22 11:10:00,140.91,141.11,140.91,140.93,8712.0,138.9517,139.1489,138.9517,138.9714,8712.0
2024-05-22 11:20:00,140.99,141.0,140.74,140.75,12182.0,139.0306,139.0404,138.784,138.7939,12182.0
2024-05-22 11:30:00,140.74,140.88,140.65,140.74,25399.0,138.784,138.9221,138.6953,138.784,25399.0
2024-05-22 11:40:00,140.67,140.77,140.54,140.58,5467.0,138.715,138.8136,138.5868,138.6263,5467.0
2024-05-22 11:50:00,140.55,140.55,140.26,140.45,11221.0,138.5967,138.5967,138.3107,138.4981,11221.0
2024-05-22 12:00:00,140.45,140.7,140.44,140.55,12870.0,138.4981,138.7446,138.4882,138.5967,12870.0
2024-05-22 12:10:00,140.58,140.65,140.46,140.5,8188.0,138.6263,138.6953,138.5079,138.5474,8188.0
2024-05-22 12:20:00,140.5,140.62,140.45,140.55,9872.0,138.5474,138.6657,138.4981,138.5967,9872.0
2024-05-22 12:30:00,140.58,140.63,140.49,140.52,9001.0,138.6263,138.6756,138.5375,138.5671,9001.0
2024-05-22 12:40:00,140.61,140.68,140.54,140.65,15443.0,138.6558,138.7249,138.5868,138.6953,15443.0
2024-05-22 12:50:00,140.61,140.65,140.47,140.58,12668.0,138.6558,138.6953,138.5178,138.6263,12668.0
2024-05-22 13:00:00,140.61,140.61,140.48,140.61,6365.0,138.6558,138.6558,138.5277,138.6558,6365.0
2024-05-22 13:10:00,140.54,140.66,140.5,140.59,18447.0,138.5868,138.7051,138.5474,138.6361,18447.0
2024-05-22 13:20:00,140.58,140.76,140.54,140.71,31988.0,138.6263,138.8038,138.5868,138.7545,31988.0
2024-05-22 13:30:00,140.71,140.83,140.57,140.71,23952.0,138.7545,138.8728,138.6164,138.7545,23952.0
2024-05-22 13:40:00,140.7,140.72,140.52,140.64,4333.0,138.7446,138.7643,138.5671,138.6854,4333.0
2024-05-22 13:50:00,140.66,140.69,140.48,140.58,11876.0,138.7051,138.7347,138.5277,138.6263,11876.0
2024-05-22 14:00:00,140.45,140.63,140.22,140.26,47769.0,138.4981,138.6756,138.2713,138.3107,47769.0
2024-05-22 14:10:00,140.21,140.43,140.17,140.28,21494.0,138.2614,138.4783,138.222,138.3304,21494.0
2024-05-22 14:20:00,140.27,140.33,140.02,140.05,13031.0,138.3206,138.3797,138.074,138.1036,13031.0
2024-05-22 14:30:00,140.0,140.18,139.89,139.97,41696.0,138.0543,138.2318,137.9459,138.0247,41696.0
2024-05-22 14:40:00,140.06,140.46,139.96,140.25,23701.0,138.1135,138.5079,138.0149,138.3008,23701.0
2024-05-22 14:50:00,140.25,140.26,140.06,140.14,6808.0,138.3008,138.3107,138.1135,138.1924,6808.0
2024-05-22 15:00:00,140.09,140.26,140.09,140.16,6934.0,138.1431,138.3107,138.1431,138.2121,6934.0
2024-05-22 15:10:00,140.22,140.34,140.08,140.16,34261.0,138.2713,138.3896,138.1332,138.2121,34261.0
2024-05-22 15:20:00,140.15,140.27,140.04,140.06,14421.0,138.2022,138.3206,138.0938,138.1135,14421.0
2024-05-22 15:30:00,140.08,140.33,139.92,139.92,15658.0,138.1332,138.3797,137.9754,137.9754,15658.0
2024-05-22 15:40:00,139.91,139.97,139.5,139.5,44681.0,137.9656,138.0247,137.5613,137.5613,44681.0
2024-05-22 15:50:00,139.5,139.54,139.23,139.45,129793.0,137.5613,137.6007,137.295,137.512,129793.0
2024-05-23 09:30:00,139.64,139.64,137.57,137.83,32879.0,137.6993,137.6993,135.6581,135.9145,32879.0
2024-05-23 09:40:00,137.83,137.91,137.22,137.43,29347.0,135.9145,135.9934,135.313,135.52,29347.0
2024-05-23 09:50:00,137.45,137.51,137.02,137.2,32001.0,135.5398,135.5989,135.1157,135.2932,32001.0
2024-05-23 10:00:00,137.25,137.71,137.2,137.71,16679.0,135.3425,135.7961,135.2932,135.7961,16679.0
2024-05-23 10:10:00,137.75,137.87,137.62,137.7,36650.0,135.8356,135.9539,135.7074,135.7863,36650.0
2024-05-23 10:20:00,137.57,137.59,137.26,137.57,27463.0,135.6581,135.6778,135.3524,135.6581,27463.0
2024-05-23 10:30:00,137.63,138.12,137.56,138.12,30774.0,135.7173,136.2004,135.6482,136.2004,30774.0
2024-05-23 10:40:00,138.13,138.24,137.79,137.79,32138.0,136.2103,136.3188,135.875,135.875,32138.0
2024-05-23 10:50:00,137.79,137.84,137.46,137.62,18160.0,135.875,135.9243,135.5496,135.7074,18160.0
2024-05-23 11:00:00,137.62,138.07,137.59,137.97,27731.0,135.7074,136.1511,135.6778,136.0525,27731.0
2024-05-23 11:10:00,137.99,138.3,137.96,138.06,24185.0,136.0723,136.3779,136.0427,136.1413,24185.0
2024-05-23 11:20:00,138.05,138.09,137.82,137.84,8345.0,136.1314,136.1709,135.9046,135.9243,8345.0
2024-05-23 11:30:00,137.82,138.0,137.8,137.99,18451.0,135.9046,136.0821,135.8849,136.0723,18451.0
2024-05-23 11:40:00,138.0,138.4,137.98,138.4,20228.0,136.0821,136.4766,136.0624,136.4766,20228.0
2024-05-23 11:50:00,138.37,138.45,138.15,138.18,19070.0,136.447,136.5259,136.23,136.2596,19070.0
2024-05-23 12:00:00,138.16,138.28,137.93,138.02,41397.0,136.2399,136.3582,136.0131,136.1018,41397.0
2024-05-23 12:10:00,138.02,138.05,137.9,137.97,16127.0,136.1018,136.1314,135.9835,136.0525,16127.0
2024-05-23 12:20:00,138.0,138.37,137.96,138.18,43239.0,136.0821,136.447,136.0427,136.2596,43239.0
2024-05-23 12:30:00,138.18,138.34,138.09,138.09,14715.0,136.2596,136.4174,136.1709,136.1709,14715.0
2024-05-23 12:40:00,138.11,138.11,137.86,137.86,8850.0,136.1906,136.1906,135.9441,135.9441,8850.0
2024-05-23 12:50:00,137.88,137.88,137.69,137.73,6198.0,135.9638,135.9638,135.7764,135.8159,6198.0
2024-05-23 13:00:00,137.74,137.8,137.67,137.77,8511.0,135.8257,135.8849,135.7567,135.8553,8511.0
2024-05-23 13:10:00,137.75,137.8,137.61,137.61,13883.0,135.8356,135.8849,135.6975,135.6975,13883.0
2024-05-23 13:20:00,137.6,137.6,137.33,137.52,21406.0,135.6877,135.6877,135.4214,135.6088,21406.0
2024-05-23 13:30:00,137.5,137.52,137.04,137.07,21524.0,135.5891,135.6088,135.1355,135.165,21524.0
2024-05-23 13:40:00,137.06,137.24,136.78,136.84,23830.0,135.1552,135.3327,134.8791,134.9382,23830.0
2024-05-23 13:50:00,136.87,137.0,136.76,136.81,14636.0,134.9678,135.096,134.8594,134.9087,14636.0
2024-05-23 14:00:00,136.81,136.85,136.47,136.69,39483.0,134.9087,134.9481,134.5734,134.7903,39483.0
2024-05-23 14:10:00,136.69,136.75,136.23,136.23,22950.0,134.7903,134.8495,134.3367,134.3367,22950.0
2024-05-23 14:20:00,136.25,136.56,136.24,136.37,21817.0,134.3564,134.6621,134.3466,134.4748,21817.0
2024-05-23 14:30:00,136.33,136.44,136.21,136.42,33058.0,134.4353,134.5438,134.317,134.5241,33058.0
2024-05-23 14:40:00,136.42,136.68,136.38,136.68,56648.0,134.5241,134.7805,134.4846,134.7805,56648.0
2024-05-23 14:50:00,136.69,136.83,136.52,136.77,47423.0,134.7903,134.9284,134.6227,134.8692,47423.0
2024-05-23 15:00:00,136.77,137.21,136.77,137.21,19379.0,134.8692,135.3031,134.8692,135.3031,19379.0
2024-05-23 15:10:00,137.23,137.42,137.1,137.35,34934.0,135.3228,135.5102,135.1946,135.4412,34934.0
2024-05-23 15:20:00,137.36,137.46,137.18,137.35,44622.0,135.451,135.5496,135.2735,135.4412,44622.0
2024-05-23 15:30:00,137.38,137.54,137.36,137.52,42420.0,135.4707,135.6285,135.451,135.6088,42420.0
2024-05-23 15:40:00,137.54,137.58,137.2,137.42,47443.0,135.6285,135.668,135.2932,135.5102,47443.0
2024-05-23 15:50:00,137.43,137.56,137.3,137.52,221164.0,135.52,135.6482,135.3918,135.6088,221164.0
2024-05-24 09:30:00,138.05,139.14,138.05,138.58,45930.0,136.1314,137.2063,136.1314,136.6541,45930.0
2024-05-24 09:40:00,138.59,138.9,138.23,138.59,22683.0,136.6639,136.9696,136.3089,136.6639,22683.0
2024-05-24 09:50:00,138.52,138.77,138.36,138.71,20225.0,136.5949,136.8414,136.4371,136.7822,20225.0
2024-05-24 10:00:00,138.68,138.91,138.6,138.73,40033.0,136.7527,136.9795,136.6738,136.802,40033.0
2024-05-24 10:10:00,138.8,139.0,138.65,138.85,36825.0,136.871,137.0682,136.7231,136.9203,36825.0
2024-05-24 10:20:00,138.9,139.24,138.84,139.1,13551.0,136.9696,137.3049,136.9104,137.1668,13551.0
2024-05-24 10:30:00,139.08,139.19,138.7,138.7,16805.0,137.1471,137.2556,136.7724,136.7724,16805.0
2024-05-24 10:40:00,138.76,138.76,138.26,138.48,7796.0,136.8316,136.8316,136.3385,136.5554,7796.0
2024-05-24 10:50:00,138.57,138.69,138.42,138.61,7625.0,136.6442,136.7625,136.4963,136.6836,7625.0
2024-05-24 11:00:00,138.66,138.8,138.56,138.72,7126.0,136.7329,136.871,136.6343,136.7921,7126.0
2024-05-24 11:10:00,138.76,138.89,138.61,138.72,9463.0,136.8316,136.9597,136.6836,136.7921,9463.0
2024-05-24 11:20:00,138.7,138.73,138.59,138.63,9452.0,136.7724,136.802,136.6639,136.7034,9452.0
2024-05-24 11:30:00,138.6,138.73,138.44,138.44,11408.0,136.6738,136.802,136.516,136.516,11408.0
2024-05-24 11:40:00,138.4,138.53,138.34,138.51,7811.0,136.4766,136.6048,136.4174,136.585,7811.0
2024-05-24 11:50:00,138.51,138.63,138.51,138.55,6820.0,136.585,136.7034,136.585,136.6245,6820.0
2024-05-24 12:00:00,138.55,138.55,138.31,138.31,7721.0,136.6245,136.6245,136.3878,136.3878,7721.0
2024-05-24 12:10:00,138.35,138.43,137.78,137.91,87729.0,136.4273,136.5061,135.8652,135.9934,87729.0
2024-05-24 12:20:00,137.91,137.99,137.75,137.8,12172.0,135.9934,136.0723,135.8356,135.8849,12172.0
2024-05-24 12:30:00,137.8,137.88,137.78,137.83,9745.0,135.8849,135.9638,135.8652,135.9145,9745.0
2024-05-24 12:40:00,137.8,137.89,137.58,137.88,23152.0,135.8849,135.9736,135.668,135.9638,23152.0
2024-05-24 12:50:00,137.87,138.01,137.8,137.96,16538.0,135.9539,136.092,135.8849,136.0427,16538.0
2024-05-24 13:00:00,137.96,138.01,137.84,137.88,5343.0,136.0427,136.092,135.9243,135.9638,5343.0
2024-05-24 13:10:00,137.9,138.15,137.88,138.11,8141.0,135.9835,136.23,135.9638,136.1906,8141.0
2024-05-24 13:20:00,138.1,138.22,138.04,138.15,13803.0,136.1807,136.2991,136.1216,136.23,13803.0
2024-05-24 13:30:00,138.14,138.26,138.11,138.18,12636.0,136.2202,136.3385,136.1906,136.2596,12636.0
2024-05-24 13:40:00,138.19,138.2,138.06,138.14,13126.0,136.2695,136.2793,136.1413,136.2202,13126.0
2024-05-24 13:50:00,138.13,138.13,138.04,138.05,9967.0,136.2103,136.2103,136.1216,136.1314,9967.0
2024-05-24 14:00:00,138.05,138.16,138.02,138.12,14424.0,136.1314,136.2399,136.1018,136.2004,14424.0
2024-05-24 14:10:00,138.13,138.16,138.05,138.13,7325.0,136.2103,136.2399,136.1314,136.2103,7325.0
2024-05-24 14:20:00,138.14,138.14,137.97,137.97,6083.0,136.2202,136.2202,136.0525,136.0525,6083.0
2024-05-24 14:30:00,137.97,138.11,137.93,138.1,15430.0,136.0525,136.1906,136.0131,136.1807,15430.0
2024-05-24 14:40:00,138.07,138.07,138.0,138.01,10904.0,136.1511,136.1511,136.0821,136.092,10904.0
2024-05-24 14:50:00,138.0,138.01,137.86,137.86,15327.0,136.0821,136.092,135.9441,135.9441,15327.0
2024-05-24 15:00:00,137.88,137.88,137.68,137.78,10877.0,135.9638,135.9638,135.7666,135.8652,10877.0
2024-05-24 15:10:00,137.79,137.82,137.56,137.59,30426.0,135.875,135.9046,135.6482,135.6778,30426.0
2024-05-24 15:20:00,137.6,137.73,137.51,137.51,22333.0,135.6877,135.8159,135.5989,135.5989,22333.0
2024-05-24 15:30:00,137.5,137.8,137.43,137.7,26788.0,135.5891,135.8849,135.52,135.7863,26788.0
2024-05-24 15:40:00,137.7,137.71,137.49,137.49,49819.0,135.7863,135.7961,135.5792,135.5792,49819.0
2024-05-24 15:50:00,137.52,137.76,137.5,137.61,152305.0,135.6088,135.8455,135.5891,135.6975,152305.0
2024-05-28 09:30:00,137.74,138.11,136.84,136.92,27210.0,135.8257,136.1906,134.9382,135.0171,27210.0
2024-05-28 09:40:00,136.9,137.61,136.55,137.46,36394.0,134.9974,135.6975,134.6523,135.5496,36394.0
2024-05-28 09:50:00,137.45,137.61,137.1,137.24,12264.0,135.5398,135.6975,135.1946,135.3327,12264.0
2024-05-28 10:00:00,137.18,137.24,136.94,137.14,15501.0,135.2735,135.3327,135.0368,135.2341,15501.0
2024-05-28 10:10:00,137.19,137.28,136.98,137.05,6480.0,135.2834,135.3721,135.0763,135.1453,6480.0
2024-05-28 10:20:00,137.02,137.17,136.94,137.0,10293.0,135.1157,135.2637,135.0368,135.096,10293.0
2024-05-28 10:30:00,136.97,137.07,136.85,136.88,12654.0,135.0664,135.165,134.9481,134.9777,12654.0
2024-05-28 10:40:00,136.93,137.32,136.92,137.31,10021.0,135.027,135.4116,135.0171,135.4017,10021.0
2024-05-28 10:50:00,137.3,137.3,136.9,136.96,7575.0,135.3918,135.3918,134.9974,135.0566,7575.0
2024-05-28 11:00:00,136.97,137.02,136.86,136.97,4917.0,135.0664,135.1157,134.958,135.0664,4917.0
2024-05-28 11:10:00,137.02,137.21,137.0,137.08,8303.0,135.1157,135.3031,135.096,135.1749,8303.0
2024-05-28 11:20:00,137.06,137.2,137.03,137.09,11771.0,135.1552,135.2932,135.1256,135.1848,11771.0
2024-05-28 11:30:00,137.11,137.18,137.0,137.02,10077.0,135.2045,135.2735,135.096,135.1157,10077.0
2024-05-28 11:40:00,137.1,137.2,137.03,137.15,8823.0,135.1946,135.2932,135.1256,135.2439,8823.0
2024-05-28 11:50:00,137.11,137.39,137.11,137.33,52730.0,135.2045,135.4806,135.2045,135.4214,52730.0
2024-05-28 12:00:00,137.37,137.39,137.17,137.28,20074.0,135.4609,135.4806,135.2637,135.3721,20074.0
2024-05-28 12:10:00,137.28,137.31,137.22,137.22,7845.0,135.3721,135.4017,135.313,135.313,7845.0
2024-05-28 12:20:00,137.21,137.31,137.17,137.27,8627.0,135.3031,135.4017,135.2637,135.3623,8627.0
2024-05-28 12:30:00,137.21,137.27,137.12,137.24,10966.0,135.3031,135.3623,135.2143,135.3327,10966.0
2024-05-28 12:40:00,137.27,137.29,137.08,137.08,6765.0,135.3623,135.382,135.1749,135.1749,6765.0
2024-05-28 12:50:00,137.12,137.15,137.03,137.04,5474.0,135.2143,135.2439,135.1256,135.1355,5474.0
2024-05-28 13:00:00,137.03,137.12,136.82,137.06,6567.0,135.1256,135.2143,134.9185,135.1552,6567.0
2024-05-28 13:10:00,137.07,137.09,136.89,136.89,6316.0,135.165,135.1848,134.9875,134.9875,6316.0
2024-05-28 13:20:00,136.89,136.89,136.72,136.73,6252.0,134.9875,134.9875,134.8199,134.8298,6252.0
2024-05-28 13:30:00,136.71,136.84,136.68,136.77,9982.0,134.81,134.9382,134.7805,134.8692,9982.0
2024-05-28 13:40:00,136.76,136.76,136.57,136.6,11633.0,134.8594,134.8594,134.672,134.7016,11633.0
2024-05-28 13:50:00,136.63,136.72,136.46,136.65,7547.0,134.7312,134.8199,134.5635,134.7509,7547.0
2024-05-28 14:00:00,136.62,136.68,136.49,136.65,9260.0,134.7213,134.7805,134.5931,134.7509,9260.0
2024-05-28 14:10:00,136.63,136.79,136.61,136.76,9965.0,134.7312,134.8889,134.7114,134.8594,9965.0
2024-05-28 14:20:00,136.78,136.84,136.43,136.43,11476.0,134.8791,134.9382,134.5339,134.5339,11476.0
2024-05-28 14:30:00,136.48,136.48,136.23,136.31,9337.0,134.5832,134.5832,134.3367,134.4156,9337.0
2024-05-28 14:40:00,136.36,136.44,136.25,136.39,7125.0,134.4649,134.5438,134.3564,134.4945,7125.0
2024-05-28 14:50:00,136.37,136.41,136.24,136.38,10200.0,134.4748,134.5142,134.3466,134.4846,10200.0
2024-05-28 15:00:00,136.4,136.43,136.3,136.37,13864.0,134.5044,134.5339,134.4057,134.4748,13864.0
2024-05-28 15:10:00,136.39,136.56,136.35,136.56,10931.0,134.4945,134.6621,134.455,134.6621,10931.0
2024-05-28 15:20:00,136.61,136.75,136.55,136.68,20753.0,134.7114,134.8495,134.6523,134.7805,20753.0
2024-05-28 15:30:00,136.66,136.75,136.55,136.63,30090.0,134.7607,134.8495,134.6523,134.7312,30090.0
2024-05-28 15:40:00,136.65,136.74,136.56,136.69,22041.0,134.7509,134.8396,134.6621,134.7903,22041.0
2024-05-28 15:50:00,136.68,136.8,136.38,136.61,188545.0,134.7805,134.8988,134.4846,134.7114,188545.0
2024-05-29 09:30:00,134.82,135.31,133.7,135.09,89186.0,132.9463,133.4295,131.8419,133.2126,89186.0
2024-05-29 09:40:00,135.09,135.59,134.94,135.17,38964.0,133.2126,133.7056,133.0646,133.2914,38964.0
2024-05-29 09:50:00,135.21,135.45,135.21,135.45,8927.0,133.3309,133.5676,133.3309,133.5676,8927.0
2024-05-29 10:00:00,135.55,135.93,135.55,135.89,15839.0,133.6662,134.0409,133.6662,134.0014,15839.0
2024-05-29 10:10:00,135.91,135.97,135.67,135.87,15888.0,134.0212,134.0803,133.7845,133.9817,15888.0
2024-05-29 10:20:00,135.79,135.84,135.44,135.7,10745.0,133.9028,133.9521,133.5577,133.8141,10745.0
2024-05-29 10:30:00,135.72,136.17,135.56,136.03,18519.0,133.8338,134.2775,133.676,134.1395,18519.0
2024-05-29 10:40:00,136.03,136.11,135.91,135.96,8928.0,134.1395,134.2184,134.0212,134.0705,8928.0
2024-05-29 10:50:00,135.98,136.03,135.73,135.87,9343.0,134.0902,134.1395,133.8437,133.9817,9343.0
2024-05-29 11:00:00,135.84,136.18,135.72,135.99,19229.0,133.9521,134.2874,133.8338,134.1001,19229.0
2024-05-29 11:10:00,135.95,136.01,135.81,135.98,7421.0,134.0606,134.1198,133.9226,134.0902,7421.0
2024-05-29 11:20:00,135.93,136.02,135.85,135.85,9881.0,134.0409,134.1296,133.962,133.962,9881.0
2024-05-29 11:30:00,135.82,135.85,135.47,135.52,14447.0,133.9324,133.962,133.5873,133.6366,14447.0
2024-05-29 11:40:00,135.52,135.78,135.48,135.57,60361.0,133.6366,133.893,133.5971,133.6859,60361.0
2024-05-29 11:50:00,135.59,135.97,135.58,135.88,30730.0,133.7056,134.0803,133.6957,133.9916,30730.0
2024-05-29 12:00:00,135.84,135.85,135.63,135.77,13513.0,133.9521,133.962,133.7451,133.8831,13513.0
2024-05-29 12:10:00,135.77,135.85,135.67,135.85,14066.0,133.8831,133.962,133.7845,133.962,14066.0
2024-05-29 12:20:00,135.83,135.98,135.82,135.96,15862.0,133.9423,134.0902,133.9324,134.0705,15862.0
2024-05-29 12:30:00,136.05,136.13,135.85,136.0,14490.0,134.1592,134.2381,133.962,134.1099,14490.0
2024-05-29 12:40:00,136.0,136.11,135.9,136.06,5708.0,134.1099,134.2184,134.0113,134.1691,5708.0
2024-05-29 12:50:00,136.06,136.15,136.02,136.04,9872.0,134.1691,134.2578,134.1296,134.1494,9872.0
2024-05-29 13:00:00,136.05,136.1,135.84,135.95,10365.0,134.1592,134.2085,133.9521,134.0606,10365.0
2024-05-29 13:10:00,135.95,136.1,135.86,135.91,7002.0,134.0606,134.2085,133.9719,134.0212,7002.0
2024-05-29 13:20:00,135.91,136.17,135.91,136.16,11730.0,134.0212,134.2775,134.0212,134.2677,11730.0
2024-05-29 13:30:00,136.17,136.19,135.88,135.91,12876.0,134.2775,134.2973,133.9916,134.0212,12876.0
2024-05-29 13:40:00,135.91,135.94,135.76,135.76,10248.0,134.0212,134.0507,133.8732,133.8732,10248.0
2024-05-29 13:50:00,135.76,136.13,135.76,135.96,16172.0,133.8732,134.2381,133.8732,134.0705,16172.0
2024-05-29 14:00:00,135.97,136.13,135.97,136.08,13045.0,134.0803,134.2381,134.0803,134.1888,13045.0
2024-05-29 14:10:00,136.06,136.08,135.8,135.83,21433.0,134.1691,134.1888,133.9127,133.9423,21433.0
2024-05-29 14:20:00,135.83,136.03,135.79,135.87,19617.0,133.9423,134.1395,133.9028,133.9817,19617.0
2024-05-29 14:30:00,135.9,136.02,135.85,135.89,28575.0,134.0113,134.1296,133.962,134.0014,28575.0
2024-05-29 14:40:00,135.9,136.01,135.68,135.68,15873.0,134.0113,134.1198,133.7944,133.7944,15873.0
2024-05-29 14:50:00,135.71,135.83,135.7,135.81,14063.0,133.8239,133.9423,133.8141,133.9226,14063.0
2024-05-29 15:00:00,135.79,135.82,135.73,135.77,16531.0,133.9028,133.9324,133.8437,133.8831,16531.0
2024-05-29 15:10:00,135.75,135.84,135.7,135.84,16203.0,133.8634,133.9521,133.8141,133.9521,16203.0
2024-05-29 15:20:00,135.82,135.97,135.8,135.86,20586.0,133.9324,134.0803,133.9127,133.9719,20586.0
2024-05-29 15:30:00,135.83,135.86,135.68,135.83,16811.0,133.9423,133.9719,133.7944,133.9423,16811.0
2024-05-29 15:40:00,135.83,135.84,135.68,135.84,24773.0,133.9423,133.9521,133.7944,133.9521,24773.0
2024-05-29 15:50:00,135.84,135.9,135.54,135.74,137649.0,133.9521,134.0113,133.6563,133.8535,137649.0
2024-05-30 09:30:00,136.24,136.87,135.31,135.31,19636.0,134.3466,134.9678,133.4295,133.4295,19636.0
2024-05-30 09:40:00,135.34,135.73,135.12,135.22,19633.0,133.4591,133.8437,133.2421,133.3408,19633.0
2024-05-30 09:50:00,135.22,135.86,135.22,135.84,9786.0,133.3408,133.9719,133.3408,133.9521,9786.0
2024-05-30 10:00:00,135.84,136.06,135.72,135.79,23351.0,133.9521,134.1691,133.8338,133.9028,23351.0
2024-05-30 10:10:00,135.79,135.87,135.29,135.68,26285.0,133.9028,133.9817,133.4098,133.7944,26285.0
2024-05-30 10:20:00,135.7,135.88,135.67,135.81,17604.0,133.8141,133.9916,133.7845,133.9226,17604.0
2024-05-30 10:30:00,135.84,135.99,135.77,135.79,11624.0,133.9521,134.1001,133.8831,133.9028,11624.0
2024-05-30 10:40:00,135.78,135.92,135.76,135.87,11624.0,133.893,134.031,133.8732,133.9817,11624.0
2024-05-30 10:50:00,135.85,136.0,135.75,136.0,11201.0,133.962,134.1099,133.8634,134.1099,11201.0
2024-05-30 11:00:00,136.0,136.08,135.89,135.94,12477.0,134.1099,134.1888,134.0014,134.0507,12477.0
2024-05-30 11:10:00,135.91,136.09,135.85,136.09,13327.0,134.0212,134.1987,133.962,134.1987,13327.0
2024-05-30 11:20:00,136.11,136.22,136.07,136.09,8830.0,134.2184,134.3269,134.1789,134.1987,8830.0
2024-05-30 11:30:00,136.06,136.15,135.87,135.88,13882.0,134.1691,134.2578,133.9817,133.9916,13882.0
2024-05-30 11:40:00,135.88,136.02,135.83,135.84,10208.0,133.9916,134.1296,133.9423,133.9521,10208.0
2024-05-30 11:50:00,135.84,136.12,135.84,135.97,14213.0,133.9521,134.2282,133.9521,134.0803,14213.0
2024-05-30 12:00:00,135.99,136.13,135.99,136.09,14835.0,134.1001,134.2381,134.1001,134.1987,14835.0
2024-05-30 12:10:00,136.09,136.13,136.03,136.08,10209.0,134.1987,134.2381,134.1395,134.1888,10209.0
2024-05-30 12:20:00,136.12,136.14,135.9,135.95,10720.0,134.2282,134.248,134.0113,134.0606,10720.0
2024-05-30 12:30:00,135.92,136.19,135.92,136.15,21757.0,134.031,134.2973,134.031,134.2578,21757.0
2024-05-30 12:40:00,136.1,136.16,136.05,136.06,10242.0,134.2085,134.2677,134.1592,134.1691,10242.0
2024-05-30 12:50:00,136.06,136.29,136.06,136.15,35840.0,134.1691,134.3959,134.1691,134.2578,35840.0
2024-05-30 13:00:00,136.16,136.39,136.14,136.25,53581.0,134.2677,134.4945,134.248,134.3564,53581.0
2024-05-30 13:10:00,136.25,136.37,136.13,136.19,28801.0,134.3564,134.4748,134.2381,134.2973,28801.0
2024-05-30 13:20:00,136.2,136.29,136.07,136.17,13924.0,134.3071,134.3959,134.1789,134.2775,13924.0
2024-05-30 13:30:00,136.14,136.21,136.05,136.07,13335.0,134.248,134.317,134.1592,134.1789,13335.0
2024-05-30 13:40:00,136.1,136.13,135.98,136.01,10746.0,134.2085,134.2381,134.0902,134.1198,10746.0
2024-05-30 13:50:00,136.04,136.13,136.0,136.1,9501.0,134.1494,134.2381,134.1099,134.2085,9501.0
2024-05-30 14:00:00,136.09,136.14,135.95,136.09,12182.0,134.1987,134.248,134.0606,134.1987,12182.0
2024-05-30 14:10:00,136.1,136.17,135.89,135.96,21965.0,134.2085,134.2775,134.0014,134.0705,21965.0
2024-05-30 14:20:00,135.95,136.0,135.8,136.0,22379.0,134.0606,134.1099,133.9127,134.1099,22379.0
2024-05-30 14:30:00,136.01,136.03,135.74,135.75,17051.0,134.1198,134.1395,133.8535,133.8634,17051.0
2024-05-30 14:40:00,135.74,135.91,135.74,135.91,14367.0,133.8535,134.0212,133.8535,134.0212,14367.0
2024-05-30 14:50:00,135.9,135.92,135.81,135.84,19133.0,134.0113,134.031,133.9226,133.9521,19133.0
2024-05-30 15:00:00,135.86,135.96,135.82,135.9,14588.0,133.9719,134.0705,133.9324,134.0113,14588.0
2024-05-30 15:10:00,135.92,136.06,135.9,136.06,16293.0,134.031,134.1691,134.0113,134.1691,16293.0
2024-05-30 15:20:00,136.03,136.13,135.94,136.09,17266.0,134.1395,134.2381,134.0507,134.1987,17266.0
2024-05-30 15:30:00,136.11,136.17,135.98,136.11,25673.0,134.2184,134.2775,134.0902,134.2184,25673.0
2024-05-30 15:40:00,136.11,136.18,135.91,136.06,38460.0,134.2184,134.2874,134.0212,134.1691,38460.0
2024-05-30 15:50:00,136.04,136.23,135.94,136.22,265980.0,134.1494,134.3367,134.0507,134.3269,265980.0
2024-05-31 09:30:00,136.51,137.02,136.22,136.8,41816.0,134.6128,135.1157,134.3269,134.8988,41816.0
2024-05-31 09:40:00,136.79,136.87,136.26,136.42,13101.0,134.8889,134.9678,134.3663,134.5241,13101.0
2024-05-31 09:50:00,136.47,136.66,136.4,136.45,13518.0,134.5734,134.7607,134.5044,134.5537,13518.0
2024-05-31 10:00:00,136.5,136.73,136.39,136.73,50364.0,134.603,134.8298,134.4945,134.8298,50364.0
2024-05-31 10:10:00,136.74,136.85,136.36,136.44,38188.0,134.8396,134.9481,134.4649,134.5438,38188.0
2024-05-31 10:20:00,136.39,136.72,136.39,136.46,15710.0,134.4945,134.8199,134.4945,134.5635,15710.0
2024-05-31 10:30:00,136.43,136.85,136.32,136.78,12765.0,134.5339,134.9481,134.4255,134.8791,12765.0
2024-05-31 10:40:00,136.76,136.9,136.71,136.77,13598.0,134.8594,134.9974,134.81,134.8692,13598.0
2024-05-31 10:50:00,136.73,136.8,136.54,136.72,12077.0,134.8298,134.8988,134.6424,134.8199,12077.0
2024-05-31 11:00:00,136.65,136.68,136.38,136.44,20750.0,134.7509,134.7805,134.4846,134.5438,20750.0
2024-05-31 11:10:00,136.48,136.95,136.44,136.65,43349.0,134.5832,135.0467,134.5438,134.7509,43349.0
2024-05-31 11:20:00,136.44,136.83,136.43,136.78,5983.0,134.5438,134.9284,134.5339,134.8791,5983.0
2024-05-31 11:30:00,136.7,136.76,136.52,136.67,17828.0,134.8002,134.8594,134.6227,134.7706,17828.0
2024-05-31 11:40:00,136.71,136.86,136.58,136.66,15233.0,134.81,134.958,134.6819,134.7607,15233.0
2024-05-31 11:50:00,136.65,136.7,136.54,136.6,24345.0,134.7509,134.8002,134.6424,134.7016,24345.0
2024-05-31 12:00:00,136.55,136.55,136.42,136.49,12636.0,134.6523,134.6523,134.5241,134.5931,12636.0
2024-05-31 12:10:00,136.49,136.56,136.4,136.52,12260.0,134.5931,134.6621,134.5044,134.6227,12260.0
2024-05-31 12:20:00,136.49,136.58,136.43,136.58,8840.0,134.5931,134.6819,134.5339,134.6819,8840.0
2024-05-31 12:30:00,136.59,136.67,136.55,136.63,5336.0,134.6917,134.7706,134.6523,134.7312,5336.0
2024-05-31 12:40:00,136.65,136.65,136.48,136.57,9659.0,134.7509,134.7509,134.5832,134.672,9659.0
2024-05-31 12:50:00,136.59,136.66,136.55,136.57,5784.0,134.6917,134.7607,134.6523,134.672,5784.0
2024-05-31 13:00:00,136.63,137.0,136.6,136.97,59938.0,134.7312,135.096,134.7016,135.0664,59938.0
2024-05-31 13:10:00,136.98,137.03,136.87,137.01,14827.0,135.0763,135.1256,134.9678,135.1059,14827.0
2024-05-31 13:20:00,136.98,137.05,136.89,136.89,10896.0,135.0763,135.1453,134.9875,134.9875,10896.0
2024-05-31 13:30:00,136.94,137.04,136.91,136.96,8648.0,135.0368,135.1355,135.0073,135.0566,8648.0
2024-05-31 13:40:00,136.97,137.22,136.95,137.16,19436.0,135.0664,135.313,135.0467,135.2538,19436.0
2024-05-31 13:50:00,137.17,137.18,136.98,137.1,26189.0,135.2637,135.2735,135.0763,135.1946,26189.0
2024-05-31 14:00:00,137.12,137.19,136.99,137.14,6964.0,135.2143,135.2834,135.0862,135.2341,6964.0
2024-05-31 14:10:00,137.22,137.34,137.15,137.32,17783.0,135.313,135.4313,135.2439,135.4116,17783.0
2024-05-31 14:20:00,137.3,137.3,137.06,137.06,19081.0,135.3918,135.3918,135.1552,135.1552,19081.0
2024-05-31 14:30:00,137.05,137.11,136.95,136.98,16690.0,135.1453,135.2045,135.0467,135.0763,16690.0
2024-05-31 14:40:00,137.02,137.09,136.89,136.96,23607.0,135.1157,135.1848,134.9875,135.0566,23607.0
2024-05-31 14:50:00,137.02,137.02,136.8,136.86,30013.0,135.1157,135.1157,134.8988,134.958,30013.0
2024-05-31 15:00:00,136.85,136.97,136.77,136.92,14830.0,134.9481,135.0664,134.8692,135.0171,14830.0
2024-05-31 15:10:00,136.91,137.01,136.89,136.93,22793.0,135.0073,135.1059,134.9875,135.027,22793.0
2024-05-31 15:20:00,136.95,137.08,136.9,136.9,27887.0,135.0467,135.1749,134.9974,134.9974,27887.0
2024-05-31 15:30:00,136.85,137.03,136.74,136.76,28321.0,134.9481,135.1256,134.8396,134.8594,28321.0
2024-05-31 15:40:00,136.77,137.21,136.76,137.1,66494.0,134.8692,135.3031,134.8594,135.1946,66494.0
2024-05-31 15:50:00,137.09,137.76,137.01,137.68,439346.0,135.1848,135.8455,135.1059,135.7666,439346.0
2024-06-03 09:30:00,137.43,138.0,136.69,137.34,43270.0,135.52,136.0821,134.7903,135.4313,43270.0
2024-06-03 09:40:00,137.39,137.52,136.9,137.02,16216.0,135.4806,135.6088,134.9974,135.1157,16216.0
2024-06-03 09:50:00,137.0,137.18,136.62,137.08,11930.0,135.096,135.2735,134.7213,135.1749,11930.0
2024-06-03 10:00:00,137.08,137.43,136.93,136.98,16201.0,135.1749,135.52,135.027,135.0763,16201.0
2024-06-03 10:10:00,137.03,137.07,136.68,136.78,7987.0,135.1256,135.165,134.7805,134.8791,7987.0
2024-06-03 10:20:00,136.69,136.79,136.44,136.48,7714.0,134.7903,134.8889,134.5438,134.5832,7714.0
2024-06-03 10:30:00,136.34,136.38,135.51,135.61,10387.0,134.4452,134.4846,133.6267,133.7253,10387.0
2024-06-03 10:40:00,135.62,135.96,135.45,135.49,24776.0,133.7352,134.0705,133.5676,133.607,24776.0
2024-06-03 10:50:00,135.49,135.8,135.46,135.49,8739.0,133.607,133.9127,133.5774,133.607,8739.0
2024-06-03 11:00:00,135.5,135.63,135.19,135.63,18972.0,133.6169,133.7451,133.3112,133.7451,18972.0
2024-06-03 11:10:00,135.64,135.84,135.42,135.49,28412.0,133.7549,133.9521,133.538,133.607,28412.0
2024-06-03 11:20:00,135.6,135.75,135.43,135.49,12245.0,133.7155,133.8634,133.5478,133.607,12245.0
2024-06-03 11:30:00,135.54,135.75,135.33,135.55,7989.0,133.6563,133.8634,133.4492,133.6662,7989.0
2024-06-03 11:40:00,135.45,135.68,135.39,135.63,10092.0,133.5676,133.7944,133.5084,133.7451,10092.0
2024-06-03 11:50:00,135.62,135.86,135.49,135.73,32650.0,133.7352,133.9719,133.607,133.8437,32650.0
2024-06-03 12:00:00,135.73,135.9,135.47,135.59,16995.0,133.8437,134.0113,133.5873,133.7056,16995.0
2024-06-03 12:10:00,135.61,135.65,135.25,135.25,8012.0,133.7253,133.7648,133.3703,133.3703,8012.0
2024-06-03 12:20:00,135.25,135.25,134.89,135.17,17097.0,133.3703,133.3703,133.0153,133.2914,17097.0
2024-06-03 12:30:00,135.17,135.24,134.94,135.24,17880.0,133.2914,133.3605,133.0646,133.3605,17880.0
2024-06-03 12:40:00,135.27,135.4,135.12,135.4,11703.0,133.3901,133.5183,133.2421,133.5183,11703.0
2024-06-03 12:50:00,135.36,135.55,135.22,135.53,12738.0,133.4788,133.6662,133.3408,133.6464,12738.0
2024-06-03 13:00:00,135.5,135.55,135.25,135.37,22417.0,133.6169,133.6662,133.3703,133.4887,22417.0
2024-06-03 13:10:00,135.29,135.51,135.1,135.44,10404.0,133.4098,133.6267,133.2224,133.5577,10404.0
2024-06-03 13:20:00,135.47,135.58,135.32,135.55,22472.0,133.5873,133.6957,133.4394,133.6662,22472.0
2024-06-03 13:30:00,135.6,135.9,135.6,135.89,9341.0,133.7155,134.0113,133.7155,134.0014,9341.0
2024-06-03 13:40:00,135.88,136.0,135.82,135.89,10971.0,133.9916,134.1099,133.9324,134.0014,10971.0
2024-06-03 13:50:00,135.93,136.12,135.93,136.12,12539.0,134.0409,134.2282,134.0409,134.2282,12539.0
2024-06-03 14:00:00,136.12,136.45,136.12,136.42,18227.0,134.2282,134.5537,134.2282,134.5241,18227.0
2024-06-03 14:10:00,136.4,136.52,136.29,136.47,17359.0,134.5044,134.6227,134.3959,134.5734,17359.0
2024-06-03 14:20:00,136.5,136.63,136.42,136.52,14986.0,134.603,134.7312,134.5241,134.6227,14986.0
2024-06-03 14:30:00,136.54,136.86,136.53,136.76,17265.0,134.6424,134.958,134.6325,134.8594,17265.0
2024-06-03 14:40:00,136.77,137.03,136.77,136.96,31001.0,134.8692,135.1256,134.8692,135.0566,31001.0
2024-06-03 14:50:00,136.94,137.04,136.86,136.95,18474.0,135.0368,135.1355,134.958,135.0467,18474.0
2024-06-03 15:00:00,136.93,137.06,136.78,136.87,12825.0,135.027,135.1552,134.8791,134.9678,12825.0
2024-06-03 15:10:00,136.87,136.98,136.82,136.96,13364.0,134.9678,135.0763,134.9185,135.0566,13364.0
2024-06-03 15:20:00,137.02,137.02,136.82,136.87,18943.0,135.1157,135.1157,134.9185,134.9678,18943.0
2024-06-03 15:30:00,136.86,136.97,136.8,136.89,22844.0,134.958,135.0664,134.8988,134.9875,22844.0
2024-06-03 15:40:00,136.9,137.18,136.84,137.0,29064.0,134.9974,135.2735,134.9382,135.096,29064.0
2024-06-03 15:50:00,137.02,137.15,136.9,137.14,141138.0,135.1157,135.2439,134.9974,135.2341,141138.0
2024-06-04 09:30:00,135.47,135.9,135.1,135.32,38709.0,133.5873,134.0113,133.2224,133.4394,38709.0
2024-06-04 09:40:00,135.57,136.29,135.34,136.04,15187.0,133.6859,134.3959,133.4591,134.1494,15187.0
2024-06-04 09:50:00,136.04,136.1,135.68,136.04,12262.0,134.1494,134.2085,133.7944,134.1494,12262.0
2024-06-04 10:00:00,136.15,136.55,136.15,136.39,53137.0,134.2578,134.6523,134.2578,134.4945,53137.0
2024-06-04 10:10:00,136.36,136.53,136.15,136.31,12786.0,134.4649,134.6325,134.2578,134.4156,12786.0
2024-06-04 10:20:00,136.37,136.4,136.13,136.31,16048.0,134.4748,134.5044,134.2381,134.4156,16048.0
2024-06-04 10:30:00,136.28,136.47,136.14,136.19,10999.0,134.386,134.5734,134.248,134.2973,10999.0
2024-06-04 10:40:00,136.25,136.36,135.94,136.0,14215.0,134.3564,134.4649,134.0507,134.1099,14215.0
2024-06-04 10:50:00,136.01,136.02,135.42,135.46,13836.0,134.1198,134.1296,133.538,133.5774,13836.0
2024-06-04 11:00:00,135.39,135.45,135.2,135.41,17186.0,133.5084,133.5676,133.321,133.5281,17186.0
2024-06-04 11:10:00,135.42,135.48,135.33,135.42,19560.0,133.538,133.5971,133.4492,133.538,19560.0
2024-06-04 11:20:00,135.45,135.53,135.25,135.28,24677.0,133.5676,133.6464,133.3703,133.3999,24677.0
2024-06-04 11:30:00,135.27,135.27,134.8,134.86,20194.0,133.3901,133.3901,132.9266,132.9858,20194.0
2024-06-04 11:40:00,134.86,134.87,134.6,134.6,29914.0,132.9858,132.9956,132.7294,132.7294,29914.0
2024-06-04 11:50:00,134.6,134.61,134.19,134.22,45315.0,132.7294,132.7392,132.3251,132.3547,45315.0
2024-06-04 12:00:00,134.22,134.23,133.81,133.89,18653.0,132.3547,132.3645,131.9503,132.0292,18653.0
2024-06-04 12:10:00,133.87,134.09,133.71,134.01,22649.0,132.0095,132.2265,131.8517,132.1476,22649.0
2024-06-04 12:20:00,134.03,134.21,133.92,134.09,15604.0,132.1673,132.3448,132.0588,132.2265,15604.0
2024-06-04 12:30:00,134.03,134.1,133.75,133.78,20161.0,132.1673,132.2363,131.8912,131.9208,20161.0
2024-06-04 12:40:00,133.79,134.13,133.74,134.06,14914.0,131.9306,132.2659,131.8813,132.1969,14914.0
2024-06-04 12:50:00,134.08,134.08,133.86,133.95,11596.0,132.2166,132.2166,131.9997,132.0884,11596.0
2024-06-04 13:00:00,133.96,134.02,133.8,133.83,23570.0,132.0983,132.1574,131.9405,131.9701,23570.0
2024-06-04 13:10:00,133.83,133.94,133.79,133.92,17095.0,131.9701,132.0785,131.9306,132.0588,17095.0
2024-06-04 13:20:00,133.92,134.06,133.73,134.05,17307.0,132.0588,132.1969,131.8715,132.187,17307.0
2024-06-04 13:30:00,134.1,134.11,133.82,133.93,13536.0,132.2363,132.2462,131.9602,132.0687,13536.0
2024-06-04 13:40:00,133.93,134.04,133.92,134.03,14952.0,132.0687,132.1772,132.0588,132.1673,14952.0
2024-06-04 13:50:00,134.03,134.06,133.91,134.02,23048.0,132.1673,132.1969,132.049,132.1574,23048.0
2024-06-04 14:00:00,134.03,134.11,133.93,133.93,20586.0,132.1673,132.2462,132.0687,132.0687,20586.0
2024-06-04 14:10:00,133.91,134.25,133.91,134.14,29111.0,132.049,132.3842,132.049,132.2758,29111.0
2024-06-04 14:20:00,134.17,134.56,134.17,134.51,19390.0,132.3053,132.6899,132.3053,132.6406,19390.0
2024-06-04 14:30:00,134.47,134.59,134.39,134.55,12171.0,132.6012,132.7195,132.5223,132.6801,12171.0
2024-06-04 14:40:00,134.57,134.6,134.45,134.6,15846.0,132.6998,132.7294,132.5815,132.7294,15846.0
2024-06-04 14:50:00,134.58,134.65,134.43,134.47,19193.0,132.7096,132.7787,132.5617,132.6012,19193.0
2024-06-04 15:00:00,134.49,134.49,134.27,134.37,11714.0,132.6209,132.6209,132.404,132.5026,11714.0
2024-06-04 15:10:00,134.38,134.48,134.29,134.33,15769.0,132.5124,132.611,132.4237,132.4631,15769.0
2024-06-04 15:20:00,134.32,134.41,134.25,134.37,24534.0,132.4533,132.542,132.3842,132.5026,24534.0
2024-06-04 15:30:00,134.35,134.57,134.32,134.45,37683.0,132.4828,132.6998,132.4533,132.5815,37683.0
2024-06-04 15:40:00,134.49,134.64,134.36,134.55,34319.0,132.6209,132.7688,132.4927,132.6801,34319.0
2024-06-04 15:50:00,134.57,134.77,134.33,134.49,151758.0,132.6998,132.897,132.4631,132.6209,151758.0
2024-06-05 09:30:00,134.82,135.48,134.6,134.86,44858.0,132.9463,133.5971,132.7294,132.9858,44858.0
2024-06-05 09:40:00,134.84,134.84,134.37,134.39,32161.0,132.966,132.966,132.5026,132.5223,32161.0
2024-06-05 09:50:00,134.38,134.44,133.92,134.13,48211.0,132.5124,132.5716,132.0588,132.2659,48211.0
2024-06-05 10:00:00,134.13,134.15,133.54,133.86,65634.0,132.2659,132.2856,131.6841,131.9997,65634.0
2024-06-05 10:10:00,133.89,134.22,133.78,134.22,22254.0,132.0292,132.3547,131.9208,132.3547,22254.0
2024-06-05 10:20:00,134.26,134.36,134.04,134.08,49101.0,132.3941,132.4927,132.1772,132.2166,49101.0
2024-06-05 10:30:00,134.08,134.48,134.02,134.28,53097.0,132.2166,132.611,132.1574,132.4138,53097.0
2024-06-05 10:40:00,134.27,134.43,134.27,134.42,25448.0,132.404,132.5617,132.404,132.5519,25448.0
2024-06-05 10:50:00,134.44,134.55,134.31,134.5,14880.0,132.5716,132.6801,132.4434,132.6308,14880.0
2024-06-05 11:00:00,134.52,134.64,134.27,134.32,21184.0,132.6505,132.7688,132.404,132.4533,21184.0
2024-06-05 11:10:00,134.3,134.58,134.29,134.47,20478.0,132.4335,132.7096,132.4237,132.6012,20478.0
2024-06-05 11:20:00,134.45,134.45,134.25,134.33,26960.0,132.5815,132.5815,132.3842,132.4631,26960.0
2024-06-05 11:30:00,134.33,134.5,134.33,134.44,19702.0,132.4631,132.6308,132.4631,132.5716,19702.0
2024-06-05 11:40:00,134.43,134.56,134.38,134.41,41911.0,132.5617,132.6899,132.5124,132.542,41911.0
2024-06-05 11:50:00,134.38,134.69,134.34,134.62,13721.0,132.5124,132.8181,132.473,132.7491,13721.0
2024-06-05 12:00:00,134.63,134.72,134.6,134.64,12798.0,132.759,132.8477,132.7294,132.7688,12798.0
2024-06-05 12:10:00,134.62,134.88,134.58,134.75,25554.0,132.7491,133.0055,132.7096,132.8773,25554.0
2024-06-05 12:20:00,134.76,134.79,134.42,134.79,30373.0,132.8871,132.9167,132.5519,132.9167,30373.0
2024-06-05 12:30:00,134.78,134.83,134.72,134.78,18739.0,132.9069,132.9562,132.8477,132.9069,18739.0
2024-06-05 12:40:00,134.75,134.91,134.72,134.83,12903.0,132.8773,133.0351,132.8477,132.9562,12903.0
2024-06-05 12:50:00,134.8,134.95,134.73,134.8,22290.0,132.9266,133.0745,132.8576,132.9266,22290.0
2024-06-05 13:00:00,134.8,134.91,134.72,134.87,23065.0,132.9266,133.0351,132.8477,132.9956,23065.0
2024-06-05 13:10:00,134.88,134.92,134.74,134.75,11792.0,133.0055,133.0449,132.8674,132.8773,11792.0
2024-06-05 13:20:00,134.76,134.87,134.64,134.86,8862.0,132.8871,132.9956,132.7688,132.9858,8862.0
2024-06-05 13:30:00,134.87,134.9,134.66,134.73,13211.0,132.9956,133.0252,132.7885,132.8576,13211.0
2024-06-05 13:40:00,134.73,134.77,134.58,134.62,9436.0,132.8576,132.897,132.7096,132.7491,9436.0
2024-06-05 13:50:00,134.61,134.67,134.59,134.67,9010.0,132.7392,132.7984,132.7195,132.7984,9010.0
2024-06-05 14:00:00,134.67,134.91,134.62,134.9,19901.0,132.7984,133.0351,132.7491,133.0252,19901.0
2024-06-05 14:10:00,134.9,134.9,134.8,134.8,10485.0,133.0252,133.0252,132.9266,132.9266,10485.0
2024-06-05 14:20:00,134.79,134.82,134.67,134.81,12038.0,132.9167,132.9463,132.7984,132.9365,12038.0
2024-06-05 14:30:00,134.81,135.02,134.81,134.96,12913.0,132.9365,133.1435,132.9365,133.0844,12913.0
2024-06-05 14:40:00,134.95,135.12,134.92,135.11,13545.0,133.0745,133.2421,133.0449,133.2323,13545.0
2024-06-05 14:50:00,135.12,135.24,135.12,135.22,12634.0,133.2421,133.3605,133.2421,133.3408,12634.0
2024-06-05 15:00:00,135.21,135.33,135.04,135.14,21284.0,133.3309,133.4492,133.1633,133.2619,21284.0
2024-06-05 15:10:00,135.13,135.19,135.06,135.14,11929.0,133.252,133.3112,133.183,133.2619,11929.0
2024-06-05 15:20:00,135.15,135.22,135.13,135.16,25680.0,133.2717,133.3408,133.252,133.2816,25680.0
2024-06-05 15:30:00,135.15,135.35,135.11,135.34,22716.0,133.2717,133.4689,133.2323,133.4591,22716.0
2024-06-05 15:40:00,135.38,135.4,135.16,135.28,45597.0,133.4985,133.5183,133.2816,133.3999,45597.0
2024-06-05 15:50:00,135.33,135.68,135.22,135.52,173068.0,133.4492,133.7944,133.3408,133.6366,173068.0
2024-06-06 09:30:00,136.57,137.71,136.52,137.4,93779.0,134.672,135.7961,134.6227,135.4905,93779.0
2024-06-06 09:40:00,137.47,138.29,137.24,138.29,27176.0,135.5595,136.3681,135.3327,136.3681,27176.0
2024-06-06 09:50:00,138.34,138.62,137.96,138.37,30579.0,136.4174,136.6935,136.0427,136.447,30579.0
2024-06-06 10:00:00,138.43,138.54,138.09,138.5,34370.0,136.5061,136.6146,136.1709,136.5752,34370.0
2024-06-06 10:10:00,138.51,138.58,138.1,138.2,21974.0,136.585,136.6541,136.1807,136.2793,21974.0
2024-06-06 10:20:00,138.2,138.24,137.86,137.86,36948.0,136.2793,136.3188,135.9441,135.9441,36948.0
2024-06-06 10:30:00,137.9,137.91,137.35,137.39,34488.0,135.9835,135.9934,135.4412,135.4806,34488.0
2024-06-06 10:40:00,137.38,137.53,137.18,137.4,59732.0,135.4707,135.6186,135.2735,135.4905,59732.0
2024-06-06 10:50:00,137.38,137.64,137.14,137.58,43792.0,135.4707,135.7271,135.2341,135.668,43792.0
2024-06-06 11:00:00,137.63,137.89,137.43,137.84,36625.0,135.7173,135.9736,135.52,135.9243,36625.0
2024-06-06 11:10:00,137.82,137.85,137.59,137.81,36408.0,135.9046,135.9342,135.6778,135.8948,36408.0
2024-06-06 11:20:00,137.8,137.86,137.51,137.55,15695.0,135.8849,135.9441,135.5989,135.6384,15695.0
2024-06-06 11:30:00,137.59,137.62,137.38,137.45,13098.0,135.6778,135.7074,135.4707,135.5398,13098.0
2024-06-06 11:40:00,137.49,137.49,137.21,137.4,29132.0,135.5792,135.5792,135.3031,135.4905,29132.0
2024-06-06 11:50:00,137.4,137.49,137.33,137.37,31860.0,135.4905,135.5792,135.4214,135.4609,31860.0
2024-06-06 12:00:00,137.37,137.37,137.02,137.16,24390.0,135.4609,135.4609,135.1157,135.2538,24390.0
2024-06-06 12:10:00,137.13,137.23,137.03,137.03,26507.0,135.2242,135.3228,135.1256,135.1256,26507.0
2024-06-06 12:20:00,137.04,137.09,136.75,136.91,84837.0,135.1355,135.1848,134.8495,135.0073,84837.0
2024-06-06 12:30:00,136.88,136.92,136.67,136.67,14887.0,134.9777,135.0171,134.7706,134.7706,14887.0
2024-06-06 12:40:00,136.67,136.97,136.67,136.96,23810.0,134.7706,135.0664,134.7706,135.0566,23810.0
2024-06-06 12:50:00,136.96,136.99,136.6,136.74,33729.0,135.0566,135.0862,134.7016,134.8396,33729.0
2024-06-06 13:00:00,136.74,136.75,136.46,136.55,14044.0,134.8396,134.8495,134.5635,134.6523,14044.0
2024-06-06 13:10:00,136.56,136.71,136.51,136.69,8630.0,134.6621,134.81,134.6128,134.7903,8630.0
2024-06-06 13:20:00,136.69,136.74,136.57,136.64,12088.0,134.7903,134.8396,134.672,134.741,12088.0
2024-06-06 13:30:00,136.65,136.67,136.5,136.64,17956.0,134.7509,134.7706,134.603,134.741,17956.0
2024-06-06 13:40:00,136.68,136.68,136.55,136.61,15925.0,134.7805,134.7805,134.6523,134.7114,15925.0
2024-06-06 13:50:00,136.63,136.74,136.58,136.61,20629.0,134.7312,134.8396,134.6819,134.7114,20629.0
2024-06-06 14:00:00,136.62,136.64,136.22,136.23,24561.0,134.7213,134.741,134.3269,134.3367,24561.0
2024-06-06 14:10:00,136.23,136.25,136.12,136.13,19130.0,134.3367,134.3564,134.2282,134.2381,19130.0
2024-06-06 14:20:00,136.1,136.31,136.1,136.27,14958.0,134.2085,134.4156,134.2085,134.3762,14958.0
2024-06-06 14:30:00,136.26,136.3,136.15,136.25,18162.0,134.3663,134.4057,134.2578,134.3564,18162.0
2024-06-06 14:40:00,136.25,136.32,136.15,136.32,19228.0,134.3564,134.4255,134.2578,134.4255,19228.0
2024-06-06 14:50:00,136.36,136.61,136.31,136.46,17447.0,134.4649,134.7114,134.4156,134.5635,17447.0
2024-06-06 15:00:00,136.42,136.46,136.1,136.15,27360.0,134.5241,134.5635,134.2085,134.2578,27360.0
2024-06-06 15:10:00,136.17,136.27,136.04,136.21,27150.0,134.2775,134.3762,134.1494,134.317,27150.0
2024-06-06 15:20:00,136.18,136.39,136.16,136.36,34447.0,134.2874,134.4945,134.2677,134.4649,34447.0
2024-06-06 15:30:00,136.36,136.38,136.1,136.25,69130.0,134.4649,134.4846,134.2085,134.3564,69130.0
2024-06-06 15:40:00,136.26,136.37,136.0,136.02,83549.0,134.3663,134.4748,134.1099,134.1296,83549.0
2024-06-06 15:50:00,136.0,136.37,135.86,136.35,232797.0,134.1099,134.4748,133.9719,134.455,232797.0
2024-06-07 09:30:00,135.69,135.89,135.29,135.67,25968.0,133.8042,134.0014,133.4098,133.7845,25968.0
2024-06-07 09:40:00,135.79,136.44,135.77,136.39,98622.0,133.9028,134.5438,133.8831,134.4945,98622.0
2024-06-07 09:50:00,136.38,136.59,136.28,136.59,24356.0,134.4846,134.6917,134.386,134.6917,24356.0
2024-06-07 10:00:00,136.7,136.89,136.58,136.58,13337.0,134.8002,134.9875,134.6819,134.6819,13337.0
2024-06-07 10:10:00,136.57,136.74,136.48,136.73,8814.0,134.672,134.8396,134.5832,134.8298,8814.0
2024-06-07 10:20:00,136.76,137.37,136.72,137.33,10147.0,134.8594,135.4609,134.8199,135.4214,10147.0
2024-06-07 10:30:00,137.31,137.73,137.2,137.64,33159.0,135.4017,135.8159,135.2932,135.7271,33159.0
2024-06-07 10:40:00,137.69,138.09,137.66,137.84,18253.0,135.7764,136.1709,135.7468,135.9243,18253.0
2024-06-07 10:50:00,137.88,137.88,137.61,137.71,15745.0,135.9638,135.9638,135.6975,135.7961,15745.0
2024-06-07 11:00:00,137.63,137.78,137.52,137.64,13654.0,135.7173,135.8652,135.6088,135.7271,13654.0
2024-06-07 11:10:00,137.66,137.83,137.58,137.76,38771.0,135.7468,135.9145,135.668,135.8455,38771.0
2024-06-07 11:20:00,137.75,137.95,137.7,137.94,20440.0,135.8356,136.0328,135.7863,136.023,20440.0
2024-06-07 11:30:00,137.98,138.09,137.94,138.01,16362.0,136.0624,136.1709,136.023,136.092,16362.0
2024-06-07 11:40:00,138.01,138.1,137.97,138.1,9954.0,136.092,136.1807,136.0525,136.1807,9954.0
2024-06-07 11:50:00,138.09,138.12,138.01,138.09,17297.0,136.1709,136.2004,136.092,136.1709,17297.0
2024-06-07 12:00:00,138.09,138.21,138.0,138.21,29778.0,136.1709,136.2892,136.0821,136.2892,29778.0
2024-06-07 12:10:00,138.22,138.35,138.21,138.34,33679.0,136.2991,136.4273,136.2892,136.4174,33679.0
2024-06-07 12:20:00,138.31,138.59,138.27,138.59,29704.0,136.3878,136.6639,136.3484,136.6639,29704.0
2024-06-07 12:30:00,138.59,138.62,138.47,138.54,72417.0,136.6639,136.6935,136.5456,136.6146,72417.0
2024-06-07 12:40:00,138.53,138.69,138.48,138.58,31226.0,136.6048,136.7625,136.5554,136.6541,31226.0
2024-06-07 12:50:00,138.6,138.97,138.6,138.83,19357.0,136.6738,137.0386,136.6738,136.9006,19357.0
2024-06-07 13:00:00,138.86,138.86,138.57,138.75,17427.0,136.9302,136.9302,136.6442,136.8217,17427.0
2024-06-07 13:10:00,138.74,138.88,138.67,138.78,16202.0,136.8118,136.9499,136.7428,136.8513,16202.0
2024-06-07 13:20:00,138.75,139.24,138.69,139.09,20640.0,136.8217,137.3049,136.7625,137.157,20640.0
2024-06-07 13:30:00,139.17,139.4,139.13,139.31,36633.0,137.2359,137.4627,137.1964,137.3739,36633.0
2024-06-07 13:40:00,139.31,139.54,139.21,139.54,26122.0,137.3739,137.6007,137.2753,137.6007,26122.0
2024-06-07 13:50:00,139.52,139.71,139.51,139.66,23542.0,137.581,137.7684,137.5711,137.719,23542.0
2024-06-07 14:00:00,139.65,139.69,139.37,139.49,36011.0,137.7092,137.7486,137.4331,137.5514,36011.0
2024-06-07 14:10:00,139.49,139.73,139.47,139.71,28427.0,137.5514,137.7881,137.5317,137.7684,28427.0
2024-06-07 14:20:00,139.69,140.09,139.68,139.99,54167.0,137.7486,138.1431,137.7388,138.0445,54167.0
2024-06-07 14:30:00,139.99,140.49,139.98,140.46,49554.0,138.0445,138.5375,138.0346,138.5079,49554.0
2024-06-07 14:40:00,140.49,140.95,140.48,140.81,101894.0,138.5375,138.9911,138.5277,138.8531,101894.0
2024-06-07 14:50:00,140.81,140.95,140.75,140.81,96877.0,138.8531,138.9911,138.7939,138.8531,96877.0
2024-06-07 15:00:00,140.82,140.82,140.57,140.59,33081.0,138.8629,138.8629,138.6164,138.6361,33081.0
2024-06-07 15:10:00,140.59,140.62,140.22,140.54,44144.0,138.6361,138.6657,138.2713,138.5868,44144.0
2024-06-07 15:20:00,140.51,140.65,140.32,140.63,44360.0,138.5572,138.6953,138.3699,138.6756,44360.0
2024-06-07 15:30:00,140.63,140.66,140.49,140.63,58622.0,138.6756,138.7051,138.5375,138.6756,58622.0
2024-06-07 15:40:00,140.65,140.66,140.4,140.43,86041.0,138.6953,138.7051,138.4488,138.4783,86041.0
2024-06-07 15:50:00,140.38,141.0,139.74,139.8,319173.0,138.429,139.0404,137.7979,137.8571,319173.0
2024-06-10 09:30:00,138.81,139.87,138.41,139.08,83138.0,136.8809,137.9261,136.4864,137.1471,83138.0
2024-06-10 09:40:00,139.0,139.28,138.32,139.28,40990.0,137.0682,137.3443,136.3977,137.3443,40990.0
2024-06-10 09:50:00,139.29,140.08,139.29,140.04,49071.0,137.3542,138.1332,137.3542,138.0938,49071.0
2024-06-10 10:00:00,140.0,140.52,139.96,140.36,41015.0,138.0543,138.5671,138.0149,138.4093,41015.0
2024-06-10 10:10:00,140.34,140.48,139.89,140.38,45259.0,138.3896,138.5277,137.9459,138.429,45259.0
2024-06-10 10:20:00,140.38,140.51,140.25,140.32,73783.0,138.429,138.5572,138.3008,138.3699,73783.0
2024-06-10 10:30:00,140.36,140.36,139.85,140.0,93237.0,138.4093,138.4093,137.9064,138.0543,93237.0
2024-06-10 10:40:00,140.0,140.43,139.91,140.39,41319.0,138.0543,138.4783,137.9656,138.4389,41319.0
2024-06-10 10:50:00,140.38,140.41,140.01,140.02,34850.0,138.429,138.4586,138.0642,138.074,34850.0
2024-06-10 11:00:00,140.0,140.04,139.31,139.31,27479.0,138.0543,138.0938,137.3739,137.3739,27479.0
2024-06-10 11:10:00,139.37,139.63,139.18,139.62,21520.0,137.4331,137.6895,137.2457,137.6796,21520.0
2024-06-10 11:20:00,139.63,139.79,139.58,139.79,21592.0,137.6895,137.8472,137.6402,137.8472,21592.0
2024-06-10 11:30:00,139.8,140.0,139.78,139.82,35595.0,137.8571,138.0543,137.8374,137.8768,35595.0
2024-06-10 11:40:00,139.85,139.98,139.83,139.86,15418.0,137.9064,138.0346,137.8867,137.9163,15418.0
2024-06-10 11:50:00,139.9,140.09,139.9,140.06,16181.0,137.9557,138.1431,137.9557,138.1135,16181.0
2024-06-10 12:00:00,140.06,140.08,139.94,140.04,27908.0,138.1135,138.1332,137.9952,138.0938,27908.0
2024-06-10 12:10:00,140.09,140.3,140.08,140.18,23334.0,138.1431,138.3502,138.1332,138.2318,23334.0
2024-06-10 12:20:00,140.17,140.23,139.66,139.7,9624.0,138.222,138.2811,137.719,137.7585,9624.0
2024-06-10 12:30:00,139.7,140.01,139.64,139.99,11459.0,137.7585,138.0642,137.6993,138.0445,11459.0
2024-06-10 12:40:00,140.02,140.24,139.99,140.21,18931.0,138.074,138.291,138.0445,138.2614,18931.0
2024-06-10 12:50:00,140.22,140.3,140.22,140.23,16463.0,138.2713,138.3502,138.2713,138.2811,16463.0
2024-06-10 13:00:00,140.22,140.29,139.91,139.91,26461.0,138.2713,138.3403,137.9656,137.9656,26461.0
2024-06-10 13:10:00,139.94,139.98,139.69,139.77,11387.0,137.9952,138.0346,137.7486,137.8275,11387.0
2024-06-10 13:20:00,139.78,140.1,139.78,140.08,7912.0,137.8374,138.1529,137.8374,138.1332,7912.0
2024-06-10 13:30:00,140.11,140.11,139.99,140.03,11223.0,138.1628,138.1628,138.0445,138.0839,11223.0
2024-06-10 13:40:00,140.02,140.31,139.88,140.28,12209.0,138.074,138.36,137.936,138.3304,12209.0
2024-06-10 13:50:00,140.31,140.35,140.23,140.28,31640.0,138.36,138.3995,138.2811,138.3304,31640.0
2024-06-10 14:00:00,140.28,140.41,140.22,140.41,30865.0,138.3304,138.4586,138.2713,138.4586,30865.0
2024-06-10 14:10:00,140.41,140.56,140.38,140.53,15363.0,138.4586,138.6065,138.429,138.577,15363.0
2024-06-10 14:20:00,140.52,140.7,140.48,140.66,18261.0,138.5671,138.7446,138.5277,138.7051,18261.0
2024-06-10 14:30:00,140.67,140.87,140.67,140.78,25219.0,138.715,138.9122,138.715,138.8235,25219.0
2024-06-10 14:40:00,140.76,140.84,140.73,140.82,13434.0,138.8038,138.8826,138.7742,138.8629,13434.0
2024-06-10 14:50:00,140.82,140.95,140.8,140.92,22015.0,138.8629,138.9911,138.8432,138.9615,22015.0
2024-06-10 15:00:00,140.9,141.14,140.89,141.03,39346.0,138.9418,139.1785,138.932,139.07,39346.0
2024-06-10 15:10:00,141.03,141.15,140.92,141.06,34814.0,139.07,139.1883,138.9615,139.0996,34814.0
2024-06-10 15:20:00,141.06,141.18,140.91,141.02,33584.0,139.0996,139.2179,138.9517,139.0601,33584.0
2024-06-10 15:30:00,141.02,141.02,140.55,140.66,45076.0,139.0601,139.0601,138.5967,138.7051,45076.0
2024-06-10 15:40:00,140.66,140.99,140.59,140.94,62841.0,138.7051,139.0306,138.6361,138.9813,62841.0
2024-06-10 15:50:00,140.93,141.05,140.7,140.97,198234.0,138.9714,139.0897,138.7446,139.0108,198234.0
2024-06-11 09:30:00,140.16,140.4,138.62,139.05,21192.0,138.2121,138.4488,136.6935,137.1175,21192.0
2024-06-11 09:40:00,138.87,139.18,138.11,138.26,74999.0,136.94,137.2457,136.1906,136.3385,74999.0
2024-06-11 09:50:00,138.32,139.12,138.3,139.12,12714.0,136.3977,137.1866,136.3779,137.1866,12714.0
2024-06-11 10:00:00,139.0,139.18,138.31,138.51,16642.0,137.0682,137.2457,136.3878,136.585,16642.0
2024-06-11 10:10:00,138.52,138.66,138.36,138.59,13298.0,136.5949,136.7329,136.4371,136.6639,13298.0
2024-06-11 10:20:00,138.61,138.73,138.42,138.47,20874.0,136.6836,136.802,136.4963,136.5456,20874.0
2024-06-11 10:30:00,138.47,138.75,138.34,138.38,33091.0,136.5456,136.8217,136.4174,136.4568,33091.0
2024-06-11 10:40:00,138.38,138.51,138.09,138.13,19999.0,136.4568,136.585,136.1709,136.2103,19999.0
2024-06-11 10:50:00,138.14,138.51,138.07,138.5,10859.0,136.2202,136.585,136.1511,136.5752,10859.0
2024-06-11 11:00:00,138.46,138.63,138.4,138.63,15920.0,136.5357,136.7034,136.4766,136.7034,15920.0
2024-06-11 11:10:00,138.62,138.62,138.23,138.47,12732.0,136.6935,136.6935,136.3089,136.5456,12732.0
2024-06-11 11:20:00,138.43,138.48,138.08,138.08,13726.0,136.5061,136.5554,136.161,136.161,13726.0
2024-06-11 11:30:00,138.12,138.32,138.11,138.25,24246.0,136.2004,136.3977,136.1906,136.3286,24246.0
2024-06-11 11:40:00,138.19,138.31,138.06,138.16,26434.0,136.2695,136.3878,136.1413,136.2399,26434.0
2024-06-11 11:50:00,138.15,138.21,137.83,137.9,40660.0,136.23,136.2892,135.9145,135.9835,40660.0
2024-06-11 12:00:00,137.9,137.95,137.67,137.69,14535.0,135.9835,136.0328,135.7567,135.7764,14535.0
2024-06-11 12:10:00,137.69,137.74,137.2,137.28,36215.0,135.7764,135.8257,135.2932,135.3721,36215.0
2024-06-11 12:20:00,137.35,137.35,137.19,137.24,16431.0,135.4412,135.4412,135.2834,135.3327,16431.0
2024-06-11 12:30:00,137.25,137.67,137.11,137.64,14889.0,135.3425,135.7567,135.2045,135.7271,14889.0
2024-06-11 12:40:00,137.66,137.75,137.33,137.34,8686.0,135.7468,135.8356,135.4214,135.4313,8686.0
2024-06-11 12:50:00,137.31,137.39,137.15,137.28,11076.0,135.4017,135.4806,135.2439,135.3721,11076.0
2024-06-11 13:00:00,137.26,137.41,136.88,137.22,23628.0,135.3524,135.5003,134.9777,135.313,23628.0
2024-06-11 13:10:00,137.22,137.3,137.03,137.13,27292.0,135.313,135.3918,135.1256,135.2242,27292.0
2024-06-11 13:20:00,137.09,137.15,136.92,137.06,29359.0,135.1848,135.2439,135.0171,135.1552,29359.0
2024-06-11 13:30:00,137.07,137.24,137.05,137.08,10956.0,135.165,135.3327,135.1453,135.1749,10956.0
2024-06-11 13:40:00,137.1,137.21,136.88,137.19,14070.0,135.1946,135.3031,134.9777,135.2834,14070.0
2024-06-11 13:50:00,137.22,137.25,137.07,137.16,16788.0,135.313,135.3425,135.165,135.2538,16788.0
2024-06-11 14:00:00,137.15,137.18,136.88,136.97,15553.0,135.2439,135.2735,134.9777,135.0664,15553.0
2024-06-11 14:10:00,136.94,137.07,136.9,137.0,10714.0,135.0368,135.165,134.9974,135.096,10714.0
2024-06-11 14:20:00,136.99,137.09,136.87,136.95,19678.0,135.0862,135.1848,134.9678,135.0467,19678.0
2024-06-11 14:30:00,136.92,137.04,136.32,136.49,64426.0,135.0171,135.1355,134.4255,134.5931,64426.0
2024-06-11 14:40:00,136.49,136.56,135.91,135.94,43782.0,134.5931,134.6621,134.0212,134.0507,43782.0
2024-06-11 14:50:00,135.95,135.97,135.57,135.79,59243.0,134.0606,134.0803,133.6859,133.9028,59243.0
2024-06-11 15:00:00,135.79,136.02,135.49,135.57,69230.0,133.9028,134.1296,133.607,133.6859,69230.0
2024-06-11 15:10:00,135.55,135.6,135.28,135.32,45050.0,133.6662,133.7155,133.3999,133.4394,45050.0
2024-06-11 15:20:00,135.3,135.5,134.97,135.06,100599.0,133.4196,133.6169,133.0942,133.183,100599.0
2024-06-11 15:30:00,135.01,135.11,134.8,134.98,102912.0,133.1337,133.2323,132.9266,133.1041,102912.0
2024-06-11 15:40:00,135.0,135.13,134.64,134.66,75286.0,133.1238,133.252,132.7688,132.7885,75286.0
2024-06-11 15:50:00,134.64,135.19,134.55,135.17,286193.0,132.7688,133.3112,132.6801,133.2914,286193.0
2024-06-12 09:30:00,137.28,138.43,137.01,137.9,42799.0,135.3721,136.5061,135.1059,135.9835,42799.0
2024-06-12 09:40:00,137.95,138.89,137.79,138.83,28750.0,136.0328,136.9597,135.875,136.9006,28750.0
2024-06-12 09:50:00,138.84,139.0,138.42,138.44,30653.0,136.9104,137.0682,136.4963,136.516,30653.0
2024-06-12 10:00:00,138.44,138.45,137.62,137.87,45527.0,136.516,136.5259,135.7074,135.9539,45527.0
2024-06-12 10:10:00,137.89,138.11,137.69,138.01,44724.0,135.9736,136.1906,135.7764,136.092,44724.0
2024-06-12 10:20:00,138.03,138.04,137.4,137.4,17685.0,136.1117,136.1216,135.4905,135.4905,17685.0
2024-06-12 10:30:00,137.38,138.15,137.25,138.02,18050.0,135.4707,136.23,135.3425,136.1018,18050.0
2024-06-12 10:40:00,138.0,138.21,137.77,138.21,23844.0,136.0821,136.2892,135.8553,136.2892,23844.0
2024-06-12 10:50:00,138.21,138.7,138.13,138.51,20097.0,136.2892,136.7724,136.2103,136.585,20097.0
2024-06-12 11:00:00,138.5,138.54,138.38,138.44,17936.0,136.5752,136.6146,136.4568,136.516,17936.0
2024-06-12 11:10:00,138.47,138.47,138.16,138.2,28650.0,136.5456,136.5456,136.2399,136.2793,28650.0
2024-06-12 11:20:00,138.24,138.51,138.07,138.51,37282.0,136.3188,136.585,136.1511,136.585,37282.0
2024-06-12 11:30:00,138.5,138.54,138.23,138.34,17299.0,136.5752,136.6146,136.3089,136.4174,17299.0
2024-06-12 11:40:00,138.31,138.38,138.17,138.28,18735.0,136.3878,136.4568,136.2498,136.3582,18735.0
2024-06-12 11:50:00,138.24,138.87,138.23,138.76,55714.0,136.3188,136.94,136.3089,136.8316,55714.0
2024-06-12 12:00:00,138.74,138.89,138.63,138.84,17481.0,136.8118,136.9597,136.7034,136.9104,17481.0
2024-06-12 12:10:00,138.81,138.92,138.75,138.89,17012.0,136.8809,136.9893,136.8217,136.9597,17012.0
2024-06-12 12:20:00,138.89,138.91,138.6,138.62,18352.0,136.9597,136.9795,136.6738,136.6935,18352.0
2024-06-12 12:30:00,138.59,138.63,138.42,138.58,16679.0,136.6639,136.7034,136.4963,136.6541,16679.0
2024-06-12 12:40:00,138.61,138.61,138.44,138.45,13010.0,136.6836,136.6836,136.516,136.5259,13010.0
2024-06-12 12:50:00,138.42,138.51,138.22,138.49,16259.0,136.4963,136.585,136.2991,136.5653,16259.0
2024-06-12 13:00:00,138.53,138.64,138.53,138.55,9126.0,136.6048,136.7132,136.6048,136.6245,9126.0
2024-06-12 13:10:00,138.55,138.73,138.42,138.73,12984.0,136.6245,136.802,136.4963,136.802,12984.0
2024-06-12 13:20:00,138.73,138.75,138.52,138.52,10712.0,136.802,136.8217,136.5949,136.5949,10712.0
2024-06-12 13:30:00,138.47,138.61,138.32,138.46,10644.0,136.5456,136.6836,136.3977,136.5357,10644.0
2024-06-12 13:40:00,138.46,138.49,138.19,138.19,9411.0,136.5357,136.5653,136.2695,136.2695,9411.0
2024-06-12 13:50:00,138.18,138.21,138.03,138.09,11899.0,136.2596,136.2892,136.1117,136.1709,11899.0
2024-06-12 14:00:00,138.09,138.1,137.01,137.92,41980.0,136.1709,136.1807,135.1059,136.0032,41980.0
2024-06-12 14:10:00,137.9,138.02,137.73,137.8,14699.0,135.9835,136.1018,135.8159,135.8849,14699.0
2024-06-12 14:20:00,137.76,137.76,137.47,137.52,11828.0,135.8455,135.8455,135.5595,135.6088,11828.0
2024-06-12 14:30:00,137.56,138.11,137.3,137.47,37984.0,135.6482,136.1906,135.3918,135.5595,37984.0
2024-06-12 14:40:00,137.45,137.45,136.94,137.0,18494.0,135.5398,135.5398,135.0368,135.096,18494.0
2024-06-12 14:50:00,137.02,137.38,136.75,137.18,18805.0,135.1157,135.4707,134.8495,135.2735,18805.0
2024-06-12 15:00:00,137.17,137.32,137.08,137.2,11195.0,135.2637,135.4116,135.1749,135.2932,11195.0
2024-06-12 15:10:00,137.15,137.24,136.86,136.95,15683.0,135.2439,135.3327,134.958,135.0467,15683.0
2024-06-12 15:20:00,136.95,137.04,136.21,136.21,64773.0,135.0467,135.1355,134.317,134.317,64773.0
2024-06-12 15:30:00,136.22,136.72,136.17,136.44,96349.0,134.3269,134.8199,134.2775,134.5438,96349.0
2024-06-12 15:40:00,136.47,136.85,136.43,136.78,81543.0,134.5734,134.9481,134.5339,134.8791,81543.0
2024-06-12 15:50:00,136.76,137.21,136.65,137.05,213802.0,134.8594,135.3031,134.7509,135.1453,213802.0
2024-06-13 09:30:00,136.31,136.68,135.17,135.25,60602.0,134.4156,134.7805,133.2914,133.3703,60602.0
2024-06-13 09:40:00,135.36,135.37,134.67,135.06,40979.0,133.4788,133.4887,132.7984,133.183,40979.0
2024-06-13 09:50:00,135.06,135.46,135.06,135.32,23625.0,133.183,133.5774,133.183,133.4394,23625.0
2024-06-13 10:00:00,135.29,135.33,134.77,135.25,27109.0,133.4098,133.4492,132.897,133.3703,27109.0
2024-06-13 10:10:00,135.17,135.18,134.94,135.03,15444.0,133.2914,133.3013,133.0646,133.1534,15444.0
2024-06-13 10:20:00,134.98,135.04,134.59,134.71,16181.0,133.1041,133.1633,132.7195,132.8378,16181.0
2024-06-13 10:30:00,134.68,134.82,134.5,134.81,26065.0,132.8083,132.9463,132.6308,132.9365,26065.0
2024-06-13 10:40:00,134.85,134.96,134.67,134.73,22203.0,132.9759,133.0844,132.7984,132.8576,22203.0
2024-06-13 10:50:00,134.72,134.9,134.55,134.77,20324.0,132.8477,133.0252,132.6801,132.897,20324.0
2024-06-13 11:00:00,134.77,134.77,134.62,134.68,21806.0,132.897,132.897,132.7491,132.8083,21806.0
2024-06-13 11:10:00,134.69,134.72,134.31,134.31,10616.0,132.8181,132.8477,132.4434,132.4434,10616.0
2024-06-13 11:20:00,134.36,134.82,134.29,134.8,11330.0,132.4927,132.9463,132.4237,132.9266,11330.0
2024-06-13 11:30:00,134.78,134.8,134.63,134.69,12971.0,132.9069,132.9266,132.759,132.8181,12971.0
2024-06-13 11:40:00,134.68,134.92,134.68,134.79,18486.0,132.8083,133.0449,132.8083,132.9167,18486.0
2024-06-13 11:50:00,134.82,134.85,134.58,134.63,17763.0,132.9463,132.9759,132.7096,132.759,17763.0
2024-06-13 12:00:00,134.65,134.9,134.52,134.79,14237.0,132.7787,133.0252,132.6505,132.9167,14237.0
2024-06-13 12:10:00,134.83,134.94,134.69,134.8,12890.0,132.9562,133.0646,132.8181,132.9266,12890.0
2024-06-13 12:20:00,134.83,134.93,134.71,134.86,8191.0,132.9562,133.0548,132.8378,132.9858,8191.0
2024-06-13 12:30:00,134.85,134.89,134.71,134.87,6383.0,132.9759,133.0153,132.8378,132.9956,6383.0
2024-06-13 12:40:00,134.85,134.97,134.84,134.93,9406.0,132.9759,133.0942,132.966,133.0548,9406.0
2024-06-13 12:50:00,134.96,135.05,134.79,134.87,16275.0,133.0844,133.1731,132.9167,132.9956,16275.0
2024-06-13 13:00:00,134.89,135.1,134.84,135.09,16089.0,133.0153,133.2224,132.966,133.2126,16089.0
2024-06-13 13:10:00,135.12,135.18,135.02,135.15,17740.0,133.2421,133.3013,133.1435,133.2717,17740.0
2024-06-13 13:20:00,135.15,135.2,135.04,135.1,8962.0,133.2717,133.321,133.1633,133.2224,8962.0
2024-06-13 13:30:00,135.13,135.17,134.99,135.09,10499.0,133.252,133.2914,133.1139,133.2126,10499.0
2024-06-13 13:40:00,135.1,135.16,134.91,134.96,11150.0,133.2224,133.2816,133.0351,133.0844,11150.0
2024-06-13 13:50:00,134.94,134.97,134.85,134.94,18450.0,133.0646,133.0942,132.9759,133.0646,18450.0
2024-06-13 14:00:00,134.91,135.03,134.81,134.98,11473.0,133.0351,133.1534,132.9365,133.1041,11473.0
2024-06-13 14:10:00,134.94,135.1,134.94,135.07,9409.0,133.0646,133.2224,133.0646,133.1928,9409.0
2024-06-13 14:20:00,135.07,135.12,135.05,135.06,6240.0,133.1928,133.2421,133.1731,133.183,6240.0
2024-06-13 14:30:00,135.09,135.25,135.07,135.22,17052.0,133.2126,133.3703,133.1928,133.3408,17052.0
2024-06-13 14:40:00,135.23,135.3,134.95,135.05,23451.0,133.3506,133.4196,133.0745,133.1731,23451.0
2024-06-13 14:50:00,135.03,135.13,134.97,135.06,29014.0,133.1534,133.252,133.0942,133.183,29014.0
2024-06-13 15:00:00,135.08,135.25,135.06,135.25,23826.0,133.2027,133.3703,133.183,133.3703,23826.0
2024-06-13 15:10:00,135.25,135.27,135.01,135.09,35227.0,133.3703,133.3901,133.1337,133.2126,35227.0
2024-06-13 15:20:00,135.09,135.09,134.95,135.02,46625.0,133.2126,133.2126,133.0745,133.1435,46625.0
2024-06-13 15:30:00,135.02,135.22,134.89,135.19,66465.0,133.1435,133.3408,133.0153,133.3112,66465.0
2024-06-13 15:40:00,135.2,135.29,135.12,135.21,77247.0,133.321,133.4098,133.2421,133.3309,77247.0
2024-06-13 15:50:00,135.21,135.26,135.0,135.09,199503.0,133.3309,133.3802,133.1238,133.2126,199503.0
2024-06-14 09:30:00,134.03,135.25,133.91,134.36,56767.0,132.1673,133.3703,132.049,132.4927,56767.0
2024-06-14 09:40:00,134.53,134.95,134.25,134.3,39584.0,132.6603,133.0745,132.3842,132.4335,39584.0
2024-06-14 09:50:00,134.22,134.69,134.14,134.5,38942.0,132.3547,132.8181,132.2758,132.6308,38942.0
2024-06-14 10:00:00,134.5,134.65,133.68,133.73,52086.0,132.6308,132.7787,131.8222,131.8715,52086.0
2024-06-14 10:10:00,133.73,133.95,133.3,133.79,40844.0,131.8715,132.0884,131.4474,131.9306,40844.0
2024-06-14 10:20:00,133.81,134.02,133.57,133.81,29385.0,131.9503,132.1574,131.7137,131.9503,29385.0
2024-06-14 10:30:00,133.81,133.92,133.53,133.55,26535.0,131.9503,132.0588,131.6742,131.694,26535.0
2024-06-14 10:40:00,133.61,133.89,133.58,133.59,24460.0,131.7531,132.0292,131.7235,131.7334,24460.0
2024-06-14 10:50:00,133.59,133.85,133.53,133.84,21484.0,131.7334,131.9898,131.6742,131.9799,21484.0
2024-06-14 11:00:00,133.84,134.21,133.81,133.91,18543.0,131.9799,132.3448,131.9503,132.049,18543.0
2024-06-14 11:10:00,133.87,134.11,133.82,134.02,14988.0,132.0095,132.2462,131.9602,132.1574,14988.0
2024-06-14 11:20:00,133.96,134.07,133.82,133.92,24397.0,132.0983,132.2067,131.9602,132.0588,24397.0
2024-06-14 11:30:00,133.94,134.01,133.68,133.81,16337.0,132.0785,132.1476,131.8222,131.9503,16337.0
2024-06-14 11:40:00,133.73,133.99,133.73,133.77,25594.0,131.8715,132.1278,131.8715,131.9109,25594.0
2024-06-14 11:50:00,133.75,134.07,133.72,134.06,34008.0,131.8912,132.2067,131.8616,132.1969,34008.0
2024-06-14 12:00:00,134.02,134.24,133.9,134.22,26787.0,132.1574,132.3744,132.0391,132.3547,26787.0
2024-06-14 12:10:00,134.21,134.23,133.96,134.1,37433.0,132.3448,132.3645,132.0983,132.2363,37433.0
2024-06-14 12:20:00,134.11,134.11,133.81,133.98,25466.0,132.2462,132.2462,131.9503,132.118,25466.0
2024-06-14 12:30:00,133.98,134.18,133.91,134.03,103361.0,132.118,132.3152,132.049,132.1673,103361.0
2024-06-14 12:40:00,134.03,134.31,133.94,134.26,44586.0,132.1673,132.4434,132.0785,132.3941,44586.0
2024-06-14 12:50:00,134.27,134.5,134.16,134.34,43886.0,132.404,132.6308,132.2955,132.473,43886.0
2024-06-14 13:00:00,134.28,134.44,134.12,134.27,67524.0,132.4138,132.5716,132.256,132.404,67524.0
2024-06-14 13:10:00,134.27,134.42,134.0,134.15,87487.0,132.404,132.5519,132.1377,132.2856,87487.0
2024-06-14 13:20:00,134.14,134.18,133.92,133.98,34037.0,132.2758,132.3152,132.0588,132.118,34037.0
2024-06-14 13:30:00,133.95,133.95,133.71,133.79,27310.0,132.0884,132.0884,131.8517,131.9306,27310.0
2024-06-14 13:40:00,133.83,133.83,133.43,133.47,26766.0,131.9701,131.9701,131.5756,131.6151,26766.0
2024-06-14 13:50:00,133.44,133.51,133.38,133.5,22065.0,131.5855,131.6545,131.5263,131.6447,22065.0
2024-06-14 14:00:00,133.5,133.8,133.37,133.62,33677.0,131.6447,131.9405,131.5165,131.763,33677.0
2024-06-14 14:10:00,133.64,133.78,133.51,133.77,21116.0,131.7827,131.9208,131.6545,131.9109,21116.0
2024-06-14 14:20:00,133.77,133.89,133.72,133.79,13000.0,131.9109,132.0292,131.8616,131.9306,13000.0
2024-06-14 14:30:00,133.76,134.01,133.69,133.97,31819.0,131.901,132.1476,131.832,132.1081,31819.0
2024-06-14 14:40:00,133.93,134.28,133.85,134.25,11642.0,132.0687,132.4138,131.9898,132.3842,11642.0
2024-06-14 14:50:00,134.25,134.28,133.99,134.15,16963.0,132.3842,132.4138,132.1278,132.2856,16963.0
2024-06-14 15:00:00,134.21,134.26,134.12,134.18,15523.0,132.3448,132.3941,132.256,132.3152,15523.0
2024-06-14 15:10:00,134.2,134.32,134.18,134.25,13625.0,132.3349,132.4533,132.3152,132.3842,13625.0
2024-06-14 15:20:00,134.28,134.32,134.03,134.05,19610.0,132.4138,132.4533,132.1673,132.187,19610.0
2024-06-14 15:30:00,134.01,134.08,133.88,133.93,68265.0,132.1476,132.2166,132.0194,132.0687,68265.0
2024-06-14 15:40:00,133.91,134.0,133.76,133.85,41914.0,132.049,132.1377,131.901,131.9898,41914.0
2024-06-14 15:50:00,133.81,133.84,133.55,133.74,235522.0,131.9503,131.9799,131.694,131.8813,235522.0
2024-06-17 09:30:00,133.79,135.47,133.5,134.58,34317.0,131.9306,133.5873,131.6447,132.7096,34317.0
2024-06-17 09:40:00,134.5,135.19,134.5,134.76,17687.0,132.6308,133.3112,132.6308,132.8871,17687.0
2024-06-17 09:50:00,134.72,135.03,134.58,134.79,15067.0,132.8477,133.1534,132.7096,132.9167,15067.0
2024-06-17 10:00:00,134.86,135.36,134.65,135.31,111645.0,132.9858,133.4788,132.7787,133.4295,111645.0
2024-06-17 10:10:00,135.32,135.38,134.77,135.28,43195.0,133.4394,133.4985,132.897,133.3999,43195.0
2024-06-17 10:20:00,135.28,135.36,134.84,134.84,28301.0,133.3999,133.4788,132.966,132.966,28301.0
2024-06-17 10:30:00,134.85,135.13,134.69,134.92,52399.0,132.9759,133.252,132.8181,133.0449,52399.0
2024-06-17 10:40:00,134.98,135.36,134.92,135.31,17591.0,133.1041,133.4788,133.0449,133.4295,17591.0
2024-06-17 10:50:00,135.32,135.53,135.05,135.31,28014.0,133.4394,133.6464,133.1731,133.4295,28014.0
2024-06-17 11:00:00,135.3,135.61,135.26,135.46,15710.0,133.4196,133.7253,133.3802,133.5774,15710.0
2024-06-17 11:10:00,135.42,135.93,135.42,135.88,10170.0,133.538,134.0409,133.538,133.9916,10170.0
2024-06-17 11:20:00,135.84,135.88,135.64,135.81,14564.0,133.9521,133.9916,133.7549,133.9226,14564.0
2024-06-17 11:30:00,135.83,135.85,135.68,135.76,10641.0,133.9423,133.962,133.7944,133.8732,10641.0
2024-06-17 11:40:00,135.8,135.89,135.7,135.82,12066.0,133.9127,134.0014,133.8141,133.9324,12066.0
2024-06-17 11:50:00,135.86,135.93,135.7,135.83,6000.0,133.9719,134.0409,133.8141,133.9423,6000.0
2024-06-17 12:00:00,135.83,135.95,135.75,135.9,12650.0,133.9423,134.0606,133.8634,134.0113,12650.0
2024-06-17 12:10:00,135.86,136.12,135.86,136.1,15364.0,133.9719,134.2282,133.9719,134.2085,15364.0
2024-06-17 12:20:00,136.09,136.29,136.06,136.26,8357.0,134.1987,134.3959,134.1691,134.3663,8357.0
2024-06-17 12:30:00,136.31,136.61,136.26,136.6,15765.0,134.4156,134.7114,134.3663,134.7016,15765.0
2024-06-17 12:40:00,136.6,136.6,136.36,136.52,16716.0,134.7016,134.7016,134.4649,134.6227,16716.0
2024-06-17 12:50:00,136.55,136.57,136.34,136.48,12488.0,134.6523,134.672,134.4452,134.5832,12488.0
2024-06-17 13:00:00,136.46,136.51,136.32,136.32,11653.0,134.5635,134.6128,134.4255,134.4255,11653.0
2024-06-17 13:10:00,136.3,136.38,136.25,136.33,9884.0,134.4057,134.4846,134.3564,134.4353,9884.0
2024-06-17 13:20:00,136.37,136.4,136.19,136.26,10984.0,134.4748,134.5044,134.2973,134.3663,10984.0
2024-06-17 13:30:00,136.23,136.44,136.16,136.42,16197.0,134.3367,134.5438,134.2677,134.5241,16197.0
2024-06-17 13:40:00,136.43,136.51,136.41,136.5,7941.0,134.5339,134.6128,134.5142,134.603,7941.0
2024-06-17 13:50:00,136.47,136.62,136.46,136.53,19756.0,134.5734,134.7213,134.5635,134.6325,19756.0
2024-06-17 14:00:00,136.51,136.88,136.5,136.85,35059.0,134.6128,134.9777,134.603,134.9481,35059.0
2024-06-17 14:10:00,136.83,137.0,136.73,136.89,23795.0,134.9284,135.096,134.8298,134.9875,23795.0
2024-06-17 14:20:00,136.88,137.34,136.87,137.27,27919.0,134.9777,135.4313,134.9678,135.3623,27919.0
2024-06-17 14:30:00,137.26,137.36,137.23,137.31,12452.0,135.3524,135.451,135.3228,135.4017,12452.0
2024-06-17 14:40:00,137.31,137.35,137.09,137.24,14145.0,135.4017,135.4412,135.1848,135.3327,14145.0
2024-06-17 14:50:00,137.22,137.24,136.94,136.99,14191.0,135.313,135.3327,135.0368,135.0862,14191.0
2024-06-17 15:00:00,136.98,137.08,136.92,137.08,19392.0,135.0763,135.1749,135.0171,135.1749,19392.0
2024-06-17 15:10:00,137.11,137.21,136.96,137.01,28619.0,135.2045,135.3031,135.0566,135.1059,28619.0
2024-06-17 15:20:00,137.01,137.15,136.86,137.1,61262.0,135.1059,135.2439,134.958,135.1946,61262.0
2024-06-17 15:30:00,137.1,137.11,136.97,137.06,45232.0,135.1946,135.2045,135.0664,135.1552,45232.0
2024-06-17 15:40:00,137.04,137.17,137.01,137.1,48757.0,135.1355,135.2637,135.1059,135.1946,48757.0
2024-06-17 15:50:00,137.1,137.32,136.97,137.18,193330.0,135.1946,135.4116,135.0664,135.2735,193330.0
2024-06-18 09:30:00,137.01,137.7,136.77,137.66,29156.0,135.1059,135.7863,134.8692,135.7468,29156.0
2024-06-18 09:40:00,137.72,138.21,137.37,137.46,12272.0,135.806,136.2892,135.4609,135.5496,12272.0
2024-06-18 09:50:00,137.53,137.61,137.15,137.34,5484.0,135.6186,135.6975,135.2439,135.4313,5484.0
2024-06-18 10:00:00,137.42,137.46,136.96,137.0,11213.0,135.5102,135.5496,135.0566,135.096,11213.0
2024-06-18 10:10:00,136.98,137.28,136.93,137.25,15908.0,135.0763,135.3721,135.027,135.3425,15908.0
2024-06-18 10:20:00,137.3,137.37,137.1,137.25,22344.0,135.3918,135.4609,135.1946,135.3425,22344.0
2024-06-18 10:30:00,137.2,137.42,137.16,137.2,7590.0,135.2932,135.5102,135.2538,135.2932,7590.0
2024-06-18 10:40:00,137.2,137.41,137.2,137.28,6699.0,135.2932,135.5003,135.2932,135.3721,6699.0
2024-06-18 10:50:00,137.33,137.34,137.18,137.21,5204.0,135.4214,135.4313,135.2735,135.3031,5204.0
2024-06-18 11:00:00,137.27,137.35,137.18,137.34,3835.0,135.3623,135.4412,135.2735,135.4313,3835.0
2024-06-18 11:10:00,137.31,137.47,137.3,137.38,8765.0,135.4017,135.5595,135.3918,135.4707,8765.0
2024-06-18 11:20:00,137.4,137.4,137.09,137.14,4107.0,135.4905,135.4905,135.1848,135.2341,4107.0
2024-06-18 11:30:00,137.14,137.25,137.1,137.21,7240.0,135.2341,135.3425,135.1946,135.3031,7240.0
2024-06-18 11:40:00,137.22,137.33,137.17,137.29,5893.0,135.313,135.4214,135.2637,135.382,5893.0
2024-06-18 11:50:00,137.32,137.54,137.22,137.4,20857.0,135.4116,135.6285,135.313,135.4905,20857.0
2024-06-18 12:00:00,137.4,137.88,137.4,137.88,10779.0,135.4905,135.9638,135.4905,135.9638,10779.0
2024-06-18 12:10:00,137.88,137.93,137.69,137.69,5679.0,135.9638,136.0131,135.7764,135.7764,5679.0
2024-06-18 12:20:00,137.72,137.84,137.7,137.79,3915.0,135.806,135.9243,135.7863,135.875,3915.0
2024-06-18 12:30:00,137.75,137.96,137.67,137.93,8605.0,135.8356,136.0427,135.7567,136.0131,8605.0
2024-06-18 12:40:00,137.93,138.07,137.91,137.99,9228.0,136.0131,136.1511,135.9934,136.0723,9228.0
2024-06-18 12:50:00,137.99,138.03,137.88,137.88,11396.0,136.0723,136.1117,135.9638,135.9638,11396.0
2024-06-18 13:00:00,137.83,137.83,137.45,137.55,8840.0,135.9145,135.9145,135.5398,135.6384,8840.0
2024-06-18 13:10:00,137.57,137.84,137.49,137.72,14460.0,135.6581,135.9243,135.5792,135.806,14460.0
2024-06-18 13:20:00,137.67,137.84,137.67,137.81,6906.0,135.7567,135.9243,135.7567,135.8948,6906.0
2024-06-18 13:30:00,137.81,137.97,137.8,137.9,4744.0,135.8948,136.0525,135.8849,135.9835,4744.0
2024-06-18 13:40:00,137.9,138.0,137.77,137.86,23034.0,135.9835,136.0821,135.8553,135.9441,23034.0
2024-06-18 13:50:00,137.89,137.91,137.62,137.65,19363.0,135.9736,135.9934,135.7074,135.737,19363.0
2024-06-18 14:00:00,137.65,137.72,137.46,137.69,5523.0,135.737,135.806,135.5496,135.7764,5523.0
2024-06-18 14:10:00,137.68,137.77,137.42,137.47,16583.0,135.7666,135.8553,135.5102,135.5595,16583.0
2024-06-18 14:20:00,137.45,137.47,137.28,137.45,6375.0,135.5398,135.5595,135.3721,135.5398,6375.0
2024-06-18 14:30:00,137.44,137.5,137.39,137.46,4632.0,135.5299,135.5891,135.4806,135.5496,4632.0
2024-06-18 14:40:00,137.45,137.55,137.44,137.5,5500.0,135.5398,135.6384,135.5299,135.5891,5500.0
2024-06-18 14:50:00,137.5,137.51,137.34,137.4,20753.0,135.5891,135.5989,135.4313,135.4905,20753.0
2024-06-18 15:00:00,137.36,137.37,137.14,137.17,9786.0,135.451,135.4609,135.2341,135.2637,9786.0
2024-06-18 15:10:00,137.15,137.23,137.07,137.1,10829.0,135.2439,135.3228,135.165,135.1946,10829.0
2024-06-18 15:20:00,137.1,137.13,136.96,137.02,27412.0,135.1946,135.2242,135.0566,135.1157,27412.0
2024-06-18 15:30:00,137.02,137.24,137.02,137.2,16734.0,135.1157,135.3327,135.1157,135.2932,16734.0
2024-06-18 15:40:00,137.23,137.38,137.13,137.28,25508.0,135.3228,135.4707,135.2242,135.3721,25508.0
2024-06-18 15:50:00,137.28,137.43,137.2,137.43,140387.0,135.3721,135.52,135.2932,135.52,140387.0
2024-06-20 09:30:00,137.82,137.82,136.44,136.66,38925.0,135.9046,135.9046,134.5438,134.7607,38925.0
2024-06-20 09:40:00,136.66,136.73,135.84,136.33,25243.0,134.7607,134.8298,133.9521,134.4353,25243.0
2024-06-20 09:50:00,136.62,136.75,136.15,136.44,10816.0,134.7213,134.8495,134.2578,134.5438,10816.0
2024-06-20 10:00:00,136.46,136.96,136.36,136.73,44703.0,134.5635,135.0566,134.4649,134.8298,44703.0
2024-06-20 10:10:00,136.75,137.43,136.67,137.11,72266.0,134.8495,135.52,134.7706,135.2045,72266.0
2024-06-20 10:20:00,137.2,137.26,136.99,137.06,14039.0,135.2932,135.3524,135.0862,135.1552,14039.0
2024-06-20 10:30:00,137.1,137.23,136.79,136.83,32179.0,135.1946,135.3228,134.8889,134.9284,32179.0
2024-06-20 10:40:00,136.85,137.06,136.51,137.06,26400.0,134.9481,135.1552,134.6128,135.1552,26400.0
2024-06-20 10:50:00,137.03,137.06,136.46,136.54,10137.0,135.1256,135.1552,134.5635,134.6424,10137.0
2024-06-20 11:00:00,136.54,136.69,136.43,136.64,9131.0,134.6424,134.7903,134.5339,134.741,9131.0
2024-06-20 11:10:00,136.64,136.95,136.62,136.75,9676.0,134.741,135.0467,134.7213,134.8495,9676.0
2024-06-20 11:20:00,136.7,136.78,136.57,136.72,8747.0,134.8002,134.8791,134.672,134.8199,8747.0
2024-06-20 11:30:00,136.66,136.84,136.54,136.59,7331.0,134.7607,134.9382,134.6424,134.6917,7331.0
2024-06-20 11:40:00,136.53,136.67,136.52,136.56,8374.0,134.6325,134.7706,134.6227,134.6621,8374.0
2024-06-20 11:50:00,136.61,136.78,136.57,136.58,13562.0,134.7114,134.8791,134.672,134.6819,13562.0
2024-06-20 12:00:00,136.5,136.67,136.5,136.62,8026.0,134.603,134.7706,134.603,134.7213,8026.0
2024-06-20 12:10:00,136.67,136.84,136.67,136.79,12096.0,134.7706,134.9382,134.7706,134.8889,12096.0
2024-06-20 12:20:00,136.79,136.89,136.67,136.74,13180.0,134.8889,134.9875,134.7706,134.8396,13180.0
2024-06-20 12:30:00,136.72,136.92,136.62,136.68,11987.0,134.8199,135.0171,134.7213,134.7805,11987.0
2024-06-20 12:40:00,136.76,137.01,136.76,136.92,12995.0,134.8594,135.1059,134.8594,135.0171,12995.0
2024-06-20 12:50:00,136.93,137.08,136.93,137.08,10955.0,135.027,135.1749,135.027,135.1749,10955.0
2024-06-20 13:00:00,137.01,137.23,136.98,137.0,36627.0,135.1059,135.3228,135.0763,135.096,36627.0
2024-06-20 13:10:00,137.0,137.24,136.98,137.17,8260.0,135.096,135.3327,135.0763,135.2637,8260.0
2024-06-20 13:20:00,137.14,137.3,137.08,137.27,12212.0,135.2341,135.3918,135.1749,135.3623,12212.0
2024-06-20 13:30:00,137.26,137.4,137.06,137.18,42918.0,135.3524,135.4905,135.1552,135.2735,42918.0
2024-06-20 13:40:00,137.13,137.67,137.08,137.59,15188.0,135.2242,135.7567,135.1749,135.6778,15188.0
2024-06-20 13:50:00,137.63,137.96,137.55,137.94,21414.0,135.7173,136.0427,135.6384,136.023,21414.0
2024-06-20 14:00:00,137.94,138.12,137.92,138.1,27548.0,136.023,136.2004,136.0032,136.1807,27548.0
2024-06-20 14:10:00,138.11,138.11,137.76,137.89,31401.0,136.1906,136.1906,135.8455,135.9736,31401.0
2024-06-20 14:20:00,137.86,137.89,137.74,137.84,13323.0,135.9441,135.9736,135.8257,135.9243,13323.0
2024-06-20 14:30:00,137.8,137.9,137.71,137.79,17026.0,135.8849,135.9835,135.7961,135.875,17026.0
2024-06-20 14:40:00,137.81,137.93,137.72,137.91,17655.0,135.8948,136.0131,135.806,135.9934,17655.0
2024-06-20 14:50:00,137.9,138.0,137.78,137.85,15541.0,135.9835,136.0821,135.8652,135.9342,15541.0
2024-06-20 15:00:00,137.88,137.9,137.55,137.75,17938.0,135.9638,135.9835,135.6384,135.8356,17938.0
2024-06-20 15:10:00,137.73,137.95,137.73,137.77,18228.0,135.8159,136.0328,135.8159,135.8553,18228.0
2024-06-20 15:20:00,137.78,138.03,137.77,138.02,26926.0,135.8652,136.1117,135.8553,136.1018,26926.0
2024-06-20 15:30:00,138.0,138.02,137.64,137.82,28632.0,136.0821,136.1018,135.7271,135.9046,28632.0
2024-06-20 15:40:00,137.81,137.9,137.72,137.8,29270.0,135.8948,135.9835,135.806,135.8849,29270.0
2024-06-20 15:50:00,137.78,138.15,137.77,138.13,147888.0,135.8652,136.23,135.8553,136.2103,147888.0
2024-06-21 09:30:00,137.0,137.77,136.13,136.55,373805.0,135.096,135.8553,134.2381,134.6523,373805.0
2024-06-21 09:40:00,136.55,136.58,135.53,136.41,19373.0,134.6523,134.6819,133.6464,134.5142,19373.0
2024-06-21 09:50:00,136.5,136.9,136.21,136.65,26678.0,134.603,134.9974,134.317,134.7509,26678.0
2024-06-21 10:00:00,136.68,136.85,136.53,136.64,32698.0,134.7805,134.9481,134.6325,134.741,32698.0
2024-06-21 10:10:00,136.67,136.67,136.0,136.13,12795.0,134.7706,134.7706,134.1099,134.2381,12795.0
2024-06-21 10:20:00,136.21,136.52,136.17,136.34,24891.0,134.317,134.6227,134.2775,134.4452,24891.0
2024-06-21 10:30:00,136.29,136.31,136.04,136.22,19856.0,134.3959,134.4156,134.1494,134.3269,19856.0
2024-06-21 10:40:00,136.24,136.31,136.05,136.29,16598.0,134.3466,134.4156,134.1592,134.3959,16598.0
2024-06-21 10:50:00,136.29,136.44,136.1,136.13,10856.0,134.3959,134.5438,134.2085,134.2381,10856.0
2024-06-21 11:00:00,136.08,136.24,135.97,136.06,21604.0,134.1888,134.3466,134.0803,134.1691,21604.0
2024-06-21 11:10:00,136.05,136.19,135.98,136.1,24714.0,134.1592,134.2973,134.0902,134.2085,24714.0
2024-06-21 11:20:00,136.13,136.16,135.87,135.91,61825.0,134.2381,134.2677,133.9817,134.0212,61825.0
2024-06-21 11:30:00,135.9,135.91,135.58,135.59,21046.0,134.0113,134.0212,133.6957,133.7056,21046.0
2024-06-21 11:40:00,135.55,135.58,135.27,135.29,22949.0,133.6662,133.6957,133.3901,133.4098,22949.0
2024-06-21 11:50:00,135.28,135.45,135.21,135.33,30770.0,133.3999,133.5676,133.3309,133.4492,30770.0
2024-06-21 12:00:00,135.38,135.49,135.3,135.38,11038.0,133.4985,133.607,133.4196,133.4985,11038.0
2024-06-21 12:10:00,135.41,135.66,135.39,135.54,9802.0,133.5281,133.7746,133.5084,133.6563,9802.0
2024-06-21 12:20:00,135.56,135.74,135.52,135.72,7921.0,133.676,133.8535,133.6366,133.8338,7921.0
2024-06-21 12:30:00,135.73,135.84,135.66,135.82,23424.0,133.8437,133.9521,133.7746,133.9324,23424.0
2024-06-21 12:40:00,135.84,136.17,135.82,136.17,18672.0,133.9521,134.2775,133.9324,134.2775,18672.0
2024-06-21 12:50:00,136.17,136.17,135.94,136.09,8667.0,134.2775,134.2775,134.0507,134.1987,8667.0
2024-06-21 13:00:00,136.06,136.4,136.05,136.22,15969.0,134.1691,134.5044,134.1592,134.3269,15969.0
2024-06-21 13:10:00,136.2,136.3,136.13,136.27,11639.0,134.3071,134.4057,134.2381,134.3762,11639.0
2024-06-21 13:20:00,136.25,136.32,136.17,136.24,33777.0,134.3564,134.4255,134.2775,134.3466,33777.0
2024-06-21 13:30:00,136.21,136.26,136.15,136.25,8878.0,134.317,134.3663,134.2578,134.3564,8878.0
2024-06-21 13:40:00,136.25,136.3,136.2,136.24,11017.0,134.3564,134.4057,134.3071,134.3466,11017.0
2024-06-21 13:50:00,136.24,136.43,136.23,136.39,8292.0,134.3466,134.5339,134.3367,134.4945,8292.0
2024-06-21 14:00:00,136.38,136.71,136.35,136.48,78233.0,134.4846,134.81,134.455,134.5832,78233.0
2024-06-21 14:10:00,136.5,136.54,136.4,136.54,38429.0,134.603,134.6424,134.5044,134.6424,38429.0
2024-06-21 14:20:00,136.51,136.6,136.46,136.56,13564.0,134.6128,134.7016,134.5635,134.6621,13564.0
2024-06-21 14:30:00,136.55,136.64,136.46,136.51,13612.0,134.6523,134.741,134.5635,134.6128,13612.0
2024-06-21 14:40:00,136.51,136.54,136.39,136.4,18471.0,134.6128,134.6424,134.4945,134.5044,18471.0
2024-06-21 14:50:00,136.4,136.54,136.34,136.45,26680.0,134.5044,134.6424,134.4452,134.5537,26680.0
2024-06-21 15:00:00,136.46,136.8,136.46,136.53,22751.0,134.5635,134.8988,134.5635,134.6325,22751.0
2024-06-21 15:10:00,136.5,136.61,136.34,136.6,13331.0,134.603,134.7114,134.4452,134.7016,13331.0
2024-06-21 15:20:00,136.58,136.69,136.53,136.69,13942.0,134.6819,134.7903,134.6325,134.7903,13942.0
2024-06-21 15:30:00,136.65,136.83,136.59,136.75,31289.0,134.7509,134.9284,134.6917,134.8495,31289.0
2024-06-21 15:40:00,136.72,136.81,136.54,136.62,41752.0,134.8199,134.9087,134.6424,134.7213,41752.0
2024-06-21 15:50:00,136.61,136.93,136.61,136.69,240773.0,134.7114,135.027,134.7114,134.7903,240773.0
2024-06-24 09:30:00,137.04,137.17,135.63,136.67,55302.0,135.1355,135.2637,133.7451,134.7706,55302.0
2024-06-24 09:40:00,136.82,136.87,136.15,136.87,31427.0,134.9185,134.9678,134.2578,134.9678,31427.0
2024-06-24 09:50:00,136.98,137.24,136.91,137.03,57488.0,135.0763,135.3327,135.0073,135.1256,57488.0
2024-06-24 10:00:00,137.0,138.34,136.99,138.34,43040.0,135.096,136.4174,135.0862,136.4174,43040.0
2024-06-24 10:10:00,138.34,138.57,138.04,138.27,30586.0,136.4174,136.6442,136.1216,136.3484,30586.0
2024-06-24 10:20:00,138.26,138.81,138.25,138.75,19206.0,136.3385,136.8809,136.3286,136.8217,19206.0
2024-06-24 10:30:00,138.8,139.11,138.8,138.87,15517.0,136.871,137.1767,136.871,136.94,15517.0
2024-06-24 10:40:00,138.81,139.1,138.53,138.68,31877.0,136.8809,137.1668,136.6048,136.7527,31877.0
2024-06-24 10:50:00,138.62,138.87,138.45,138.72,15524.0,136.6935,136.94,136.5259,136.7921,15524.0
2024-06-24 11:00:00,138.78,138.8,138.43,138.54,7285.0,136.8513,136.871,136.5061,136.6146,7285.0
2024-06-24 11:10:00,138.55,138.6,138.32,138.59,23241.0,136.6245,136.6738,136.3977,136.6639,23241.0
2024-06-24 11:20:00,138.55,138.65,138.32,138.44,35789.0,136.6245,136.7231,136.3977,136.516,35789.0
2024-06-24 11:30:00,138.49,138.68,138.39,138.39,12374.0,136.5653,136.7527,136.4667,136.4667,12374.0
2024-06-24 11:40:00,138.4,138.46,138.28,138.37,13405.0,136.4766,136.5357,136.3582,136.447,13405.0
2024-06-24 11:50:00,138.37,138.56,138.19,138.49,12474.0,136.447,136.6343,136.2695,136.5653,12474.0
2024-06-24 12:00:00,138.49,138.69,138.42,138.65,7785.0,136.5653,136.7625,136.4963,136.7231,7785.0
2024-06-24 12:10:00,138.7,138.78,138.57,138.78,12375.0,136.7724,136.8513,136.6442,136.8513,12375.0
2024-06-24 12:20:00,138.78,138.9,138.62,138.68,9796.0,136.8513,136.9696,136.6935,136.7527,9796.0
2024-06-24 12:30:00,138.67,138.67,138.48,138.57,9366.0,136.7428,136.7428,136.5554,136.6442,9366.0
2024-06-24 12:40:00,138.58,138.59,138.3,138.56,12133.0,136.6541,136.6639,136.3779,136.6343,12133.0
2024-06-24 12:50:00,138.58,138.61,138.36,138.55,15567.0,136.6541,136.6836,136.4371,136.6245,15567.0
2024-06-24 13:00:00,138.55,138.6,138.3,138.4,11862.0,136.6245,136.6738,136.3779,136.4766,11862.0
2024-06-24 13:10:00,138.33,138.5,138.27,138.46,29758.0,136.4075,136.5752,136.3484,136.5357,29758.0
2024-06-24 13:20:00,138.46,138.73,138.31,138.68,23365.0,136.5357,136.802,136.3878,136.7527,23365.0
2024-06-24 13:30:00,138.68,138.69,138.31,138.67,15734.0,136.7527,136.7625,136.3878,136.7428,15734.0
2024-06-24 13:40:00,138.66,138.67,138.3,138.3,12162.0,136.7329,136.7428,136.3779,136.3779,12162.0
2024-06-24 13:50:00,138.27,138.54,138.25,138.4,16646.0,136.3484,136.6146,136.3286,136.4766,16646.0
2024-06-24 14:00:00,138.42,138.58,138.37,138.52,5973.0,136.4963,136.6541,136.447,136.5949,5973.0
2024-06-24 14:10:00,138.53,138.64,138.4,138.51,17600.0,136.6048,136.7132,136.4766,136.585,17600.0
2024-06-24 14:20:00,138.45,138.67,138.41,138.62,6493.0,136.5259,136.7428,136.4864,136.6935,6493.0
2024-06-24 14:30:00,138.62,138.62,138.35,138.35,19762.0,136.6935,136.6935,136.4273,136.4273,19762.0
2024-06-24 14:40:00,138.4,138.48,138.32,138.32,6533.0,136.4766,136.5554,136.3977,136.3977,6533.0
2024-06-24 14:50:00,138.34,138.57,138.34,138.43,7516.0,136.4174,136.6442,136.4174,136.5061,7516.0
2024-06-24 15:00:00,138.38,138.65,138.27,138.53,12741.0,136.4568,136.7231,136.3484,136.6048,12741.0
2024-06-24 15:10:00,138.5,138.51,138.26,138.32,18602.0,136.5752,136.585,136.3385,136.3977,18602.0
2024-06-24 15:20:00,138.29,138.31,138.15,138.24,15141.0,136.3681,136.3878,136.23,136.3188,15141.0
2024-06-24 15:30:00,138.26,138.33,138.13,138.2,27383.0,136.3385,136.4075,136.2103,136.2793,27383.0
2024-06-24 15:40:00,138.17,138.22,138.03,138.08,35567.0,136.2498,136.2991,136.1117,136.161,35567.0
2024-06-24 15:50:00,138.1,138.16,137.66,137.68,159448.0,136.1807,136.2399,135.7468,135.7666,159448.0
2024-06-25 09:30:00,137.15,137.35,136.4,137.1,28261.0,135.2439,135.4412,134.5044,135.1946,28261.0
2024-06-25 09:40:00,137.29,137.65,136.88,136.94,13976.0,135.382,135.737,134.9777,135.0368,13976.0
2024-06-25 09:50:00,137.03,137.04,136.54,136.54,16705.0,135.1256,135.1355,134.6424,134.6424,16705.0
2024-06-25 10:00:00,136.59,136.81,136.37,136.61,35799.0,134.6917,134.9087,134.4748,134.7114,35799.0
2024-06-25 10:10:00,136.6,136.93,136.5,136.77,45709.0,134.7016,135.027,134.603,134.8692,45709.0
2024-06-25 10:20:00,136.66,136.84,136.46,136.46,12774.0,134.7607,134.9382,134.5635,134.5635,12774.0
2024-06-25 10:30:00,136.49,136.51,136.26,136.42,17848.0,134.5931,134.6128,134.3663,134.5241,17848.0
2024-06-25 10:40:00,136.41,136.55,136.39,136.4,9757.0,134.5142,134.6523,134.4945,134.5044,9757.0
2024-06-25 10:50:00,136.4,136.45,136.12,136.22,20859.0,134.5044,134.5537,134.2282,134.3269,20859.0
2024-06-25 11:00:00,136.22,136.22,135.66,135.78,18945.0,134.3269,134.3269,133.7746,133.893,18945.0
2024-06-25 11:10:00,135.79,135.98,135.45,135.46,29946.0,133.9028,134.0902,133.5676,133.5774,29946.0
2024-06-25 11:20:00,135.43,135.59,135.34,135.45,27400.0,133.5478,133.7056,133.4591,133.5676,27400.0
2024-06-25 11:30:00,135.5,135.73,135.5,135.66,14580.0,133.6169,133.8437,133.6169,133.7746,14580.0
2024-06-25 11:40:00,135.64,135.66,135.36,135.62,42381.0,133.7549,133.7746,133.4788,133.7352,42381.0
2024-06-25 11:50:00,135.62,135.63,135.28,135.31,18546.0,133.7352,133.7451,133.3999,133.4295,18546.0
2024-06-25 12:00:00,135.27,135.27,135.06,135.13,13736.0,133.3901,133.3901,133.183,133.252,13736.0
2024-06-25 12:10:00,135.15,135.15,134.95,135.09,18931.0,133.2717,133.2717,133.0745,133.2126,18931.0
2024-06-25 12:20:00,135.09,135.31,135.08,135.22,18122.0,133.2126,133.4295,133.2027,133.3408,18122.0
2024-06-25 12:30:00,135.21,135.21,134.97,135.09,17324.0,133.3309,133.3309,133.0942,133.2126,17324.0
2024-06-25 12:40:00,135.1,135.12,134.76,135.02,15540.0,133.2224,133.2421,132.8871,133.1435,15540.0
2024-06-25 12:50:00,135.03,135.14,135.0,135.14,14502.0,133.1534,133.2619,133.1238,133.2619,14502.0
2024-06-25 13:00:00,135.17,135.34,135.12,135.24,21710.0,133.2914,133.4591,133.2421,133.3605,21710.0
2024-06-25 13:10:00,135.26,135.37,135.25,135.25,9098.0,133.3802,133.4887,133.3703,133.3703,9098.0
2024-06-25 13:20:00,135.32,135.46,135.29,135.43,6089.0,133.4394,133.5774,133.4098,133.5478,6089.0
2024-06-25 13:30:00,135.43,135.46,135.34,135.41,7059.0,133.5478,133.5774,133.4591,133.5281,7059.0
2024-06-25 13:40:00,135.43,135.48,135.29,135.33,6111.0,133.5478,133.5971,133.4098,133.4492,6111.0
2024-06-25 13:50:00,135.35,135.35,135.19,135.23,5785.0,133.4689,133.4689,133.3112,133.3506,5785.0
2024-06-25 14:00:00,135.18,135.3,135.16,135.22,10513.0,133.3013,133.4196,133.2816,133.3408,10513.0
2024-06-25 14:10:00,135.28,135.35,135.12,135.12,14323.0,133.3999,133.4689,133.2421,133.2421,14323.0
2024-06-25 14:20:00,135.17,135.39,135.14,135.39,8202.0,133.2914,133.5084,133.2619,133.5084,8202.0
2024-06-25 14:30:00,135.34,135.34,135.19,135.24,7086.0,133.4591,133.4591,133.3112,133.3605,7086.0
2024-06-25 14:40:00,135.22,135.28,135.15,135.27,8134.0,133.3408,133.3999,133.2717,133.3901,8134.0
2024-06-25 14:50:00,135.3,135.31,135.12,135.2,10285.0,133.4196,133.4295,133.2421,133.321,10285.0
2024-06-25 15:00:00,135.19,135.23,135.04,135.17,19572.0,133.3112,133.3506,133.1633,133.2914,19572.0
2024-06-25 15:10:00,135.16,135.32,135.15,135.25,8115.0,133.2816,133.4394,133.2717,133.3703,8115.0
2024-06-25 15:20:00,135.24,135.34,135.23,135.31,10628.0,133.3605,133.4591,133.3506,133.4295,10628.0
2024-06-25 15:30:00,135.29,135.29,135.11,135.18,24431.0,133.4098,133.4098,133.2323,133.3013,24431.0
2024-06-25 15:40:00,135.16,135.16,134.84,134.9,38017.0,133.2816,133.2816,132.966,133.0252,38017.0
2024-06-25 15:50:00,134.84,135.02,134.82,134.85,156465.0,132.966,133.1435,132.9463,132.9759,156465.0
2024-06-26 09:30:00,133.71,134.27,133.08,133.85,38782.0,131.8517,132.404,131.2305,131.9898,38782.0
2024-06-26 09:40:00,133.72,134.03,133.51,133.91,20951.0,131.8616,132.1673,131.6545,132.049,20951.0
2024-06-26 09:50:00,133.92,134.08,133.33,133.51,14769.0,132.0588,132.2166,131.477,131.6545,14769.0
2024-06-26 10:00:00,133.52,133.7,133.33,133.47,15345.0,131.6644,131.8419,131.477,131.6151,15345.0
2024-06-26 10:10:00,133.37,133.73,133.37,133.58,11956.0,131.5165,131.8715,131.5165,131.7235,11956.0
2024-06-26 10:20:00,133.6,134.16,133.5,133.88,20695.0,131.7433,132.2955,131.6447,132.0194,20695.0
2024-06-26 10:30:00,133.8,133.95,133.49,133.65,41892.0,131.9405,132.0884,131.6348,131.7926,41892.0
2024-06-26 10:40:00,133.67,133.87,133.58,133.73,23929.0,131.8123,132.0095,131.7235,131.8715,23929.0
2024-06-26 10:50:00,133.67,134.32,133.67,134.25,27779.0,131.8123,132.4533,131.8123,132.3842,27779.0
2024-06-26 11:00:00,134.3,134.59,134.23,134.46,21867.0,132.4335,132.7195,132.3645,132.5913,21867.0
2024-06-26 11:10:00,134.39,134.41,134.19,134.3,11608.0,132.5223,132.542,132.3251,132.4335,11608.0
2024-06-26 11:20:00,134.27,134.64,134.27,134.43,47173.0,132.404,132.7688,132.404,132.5617,47173.0
2024-06-26 11:30:00,134.43,134.62,134.28,134.62,14829.0,132.5617,132.7491,132.4138,132.7491,14829.0
2024-06-26 11:40:00,134.61,134.93,134.49,134.81,25671.0,132.7392,133.0548,132.6209,132.9365,25671.0
2024-06-26 11:50:00,134.77,135.19,134.76,135.1,23917.0,132.897,133.3112,132.8871,133.2224,23917.0
2024-06-26 12:00:00,135.1,135.25,134.97,135.19,26010.0,133.2224,133.3703,133.0942,133.3112,26010.0
2024-06-26 12:10:00,135.19,135.25,135.02,135.19,44892.0,133.3112,133.3703,133.1435,133.3112,44892.0
2024-06-26 12:20:00,135.17,135.17,134.84,135.03,6434.0,133.2914,133.2914,132.966,133.1534,6434.0
2024-06-26 12:30:00,135.03,135.04,134.64,134.76,9038.0,133.1534,133.1633,132.7688,132.8871,9038.0
2024-06-26 12:40:00,134.81,135.01,134.69,134.99,21390.0,132.9365,133.1337,132.8181,133.1139,21390.0
2024-06-26 12:50:00,135.0,135.05,134.82,134.97,9531.0,133.1238,133.1731,132.9463,133.0942,9531.0
2024-06-26 13:00:00,134.94,134.94,134.8,134.86,8503.0,133.0646,133.0646,132.9266,132.9858,8503.0
2024-06-26 13:10:00,134.85,135.05,134.78,134.95,20293.0,132.9759,133.1731,132.9069,133.0745,20293.0
2024-06-26 13:20:00,134.95,135.21,134.92,135.2,132290.0,133.0745,133.3309,133.0449,133.321,132290.0
2024-06-26 13:30:00,135.32,135.33,135.09,135.33,10409.0,133.4394,133.4492,133.2126,133.4492,10409.0
2024-06-26 13:40:00,135.37,135.62,135.3,135.62,8976.0,133.4887,133.7352,133.4196,133.7352,8976.0
2024-06-26 13:50:00,135.64,135.84,135.59,135.81,14217.0,133.7549,133.9521,133.7056,133.9226,14217.0
2024-06-26 14:00:00,135.83,135.97,135.62,135.96,14271.0,133.9423,134.0803,133.7352,134.0705,14271.0
2024-06-26 14:10:00,135.97,135.97,135.89,135.92,11784.0,134.0803,134.0803,134.0014,134.031,11784.0
2024-06-26 14:20:00,135.93,136.21,135.92,136.15,57058.0,134.0409,134.317,134.031,134.2578,57058.0
2024-06-26 14:30:00,136.11,136.44,136.1,136.27,42624.0,134.2184,134.5438,134.2085,134.3762,42624.0
2024-06-26 14:40:00,136.26,136.55,136.26,136.54,24536.0,134.3663,134.6523,134.3663,134.6424,24536.0
2024-06-26 14:50:00,136.52,136.71,136.46,136.59,26237.0,134.6227,134.81,134.5635,134.6917,26237.0
2024-06-26 15:00:00,136.58,136.67,136.42,136.52,43206.0,134.6819,134.7706,134.5241,134.6227,43206.0
2024-06-26 15:10:00,136.5,136.55,136.37,136.42,34244.0,134.603,134.6523,134.4748,134.5241,34244.0
2024-06-26 15:20:00,136.42,136.56,136.35,136.39,41903.0,134.5241,134.6621,134.455,134.4945,41903.0
2024-06-26 15:30:00,136.38,136.5,136.32,136.45,57235.0,134.4846,134.603,134.4255,134.5537,57235.0
2024-06-26 15:40:00,136.45,136.6,136.39,136.41,69484.0,134.5537,134.7016,134.4945,134.5142,69484.0
2024-06-26 15:50:00,136.42,136.94,136.4,136.72,260216.0,134.5241,135.0368,134.5044,134.8199,260216.0
2024-06-27 09:30:00,136.03,136.24,135.4,135.85,56242.0,134.1395,134.3466,133.5183,133.962,56242.0
2024-06-27 09:40:00,135.77,136.19,135.32,135.43,56736.0,133.8831,134.2973,133.4394,133.5478,56736.0
2024-06-27 09:50:00,135.43,135.55,134.64,134.95,84431.0,133.5478,133.6662,132.7688,133.0745,84431.0
2024-06-27 10:00:00,134.99,135.03,133.78,133.97,142041.0,133.1139,133.1534,131.9208,132.1081,142041.0
2024-06-27 10:10:00,134.0,134.11,133.73,133.84,131127.0,132.1377,132.2462,131.8715,131.9799,131127.0
2024-06-27 10:20:00,133.84,134.01,133.5,133.82,44644.0,131.9799,132.1476,131.6447,131.9602,44644.0
2024-06-27 10:30:00,133.78,134.0,133.25,133.48,90514.0,131.9208,132.1377,131.3981,131.6249,90514.0
2024-06-27 10:40:00,133.51,133.62,133.39,133.49,154499.0,131.6545,131.763,131.5362,131.6348,154499.0
2024-06-27 10:50:00,133.49,133.5,132.92,133.21,71154.0,131.6348,131.6447,131.0727,131.3587,71154.0
2024-06-27 11:00:00,133.15,133.24,132.94,132.95,34153.0,131.2995,131.3883,131.0924,131.1023,34153.0
2024-06-27 11:10:00,133.01,133.5,132.96,133.35,127646.0,131.1615,131.6447,131.1122,131.4967,127646.0
2024-06-27 11:20:00,133.39,133.55,133.03,133.27,30031.0,131.5362,131.694,131.1812,131.4179,30031.0
2024-06-27 11:30:00,133.19,133.79,133.19,133.54,21242.0,131.339,131.9306,131.339,131.6841,21242.0
2024-06-27 11:40:00,133.54,134.0,133.49,133.87,29013.0,131.6841,132.1377,131.6348,132.0095,29013.0
2024-06-27 11:50:00,133.88,133.96,133.82,133.92,19392.0,132.0194,132.0983,131.9602,132.0588,19392.0
2024-06-27 12:00:00,133.94,133.99,133.61,133.71,23148.0,132.0785,132.1278,131.7531,131.8517,23148.0
2024-06-27 12:10:00,133.7,133.92,133.66,133.92,24895.0,131.8419,132.0588,131.8024,132.0588,24895.0
2024-06-27 12:20:00,133.9,133.96,133.55,133.56,27912.0,132.0391,132.0983,131.694,131.7038,27912.0
2024-06-27 12:30:00,133.52,133.76,133.41,133.41,95046.0,131.6644,131.901,131.5559,131.5559,95046.0
2024-06-27 12:40:00,133.42,133.62,133.42,133.62,10449.0,131.5658,131.763,131.5658,131.763,10449.0
2024-06-27 12:50:00,133.63,133.76,133.63,133.68,11091.0,131.7728,131.901,131.7728,131.8222,11091.0
2024-06-27 13:00:00,133.67,133.77,133.53,133.53,26416.0,131.8123,131.9109,131.6742,131.6742,26416.0
2024-06-27 13:10:00,133.53,133.66,133.43,133.43,41857.0,131.6742,131.8024,131.5756,131.5756,41857.0
2024-06-27 13:20:00,133.45,133.85,133.42,133.58,86751.0,131.5954,131.9898,131.5658,131.7235,86751.0
2024-06-27 13:30:00,133.53,133.68,133.34,133.62,26582.0,131.6742,131.8222,131.4869,131.763,26582.0
2024-06-27 13:40:00,133.63,133.69,133.36,133.39,46957.0,131.7728,131.832,131.5066,131.5362,46957.0
2024-06-27 13:50:00,133.39,133.48,133.29,133.36,27678.0,131.5362,131.6249,131.4376,131.5066,27678.0
2024-06-27 14:00:00,133.39,133.39,133.06,133.2,26507.0,131.5362,131.5362,131.2108,131.3488,26507.0
2024-06-27 14:10:00,133.18,133.33,133.14,133.25,21612.0,131.3291,131.477,131.2897,131.3981,21612.0
2024-06-27 14:20:00,133.26,133.55,133.18,133.21,80963.0,131.408,131.694,131.3291,131.3587,80963.0
2024-06-27 14:30:00,133.24,133.3,133.02,133.14,35951.0,131.3883,131.4474,131.1713,131.2897,35951.0
2024-06-27 14:40:00,133.14,133.17,133.01,133.17,28375.0,131.2897,131.3192,131.1615,131.3192,28375.0
2024-06-27 14:50:00,133.18,133.44,133.18,133.39,22165.0,131.3291,131.5855,131.3291,131.5362,22165.0
2024-06-27 15:00:00,133.35,133.57,133.34,133.47,29569.0,131.4967,131.7137,131.4869,131.6151,29569.0
2024-06-27 15:10:00,133.45,133.64,133.44,133.63,38424.0,131.5954,131.7827,131.5855,131.7728,38424.0
2024-06-27 15:20:00,133.62,133.91,133.6,133.89,142300.0,131.763,132.049,131.7433,132.0292,142300.0
2024-06-27 15:30:00,133.91,133.99,133.78,133.84,133518.0,132.049,132.1278,131.9208,131.9799,133518.0
2024-06-27 15:40:00,133.84,134.02,133.81,133.99,35586.0,131.9799,132.1574,131.9503,132.1278,35586.0
2024-06-27 15:50:00,134.01,134.1,133.89,134.07,144368.0,132.1476,132.2363,132.0292,132.2067,144368.0
2024-06-28 09:30:00,135.39,137.6,134.66,137.44,117727.0,133.5084,135.6877,132.7885,135.5299,117727.0
2024-06-28 09:40:00,137.44,137.93,136.68,137.03,121458.0,135.5299,136.0131,134.7805,135.1256,121458.0
2024-06-28 09:50:00,136.96,137.19,136.62,136.78,46741.0,135.0566,135.2834,134.7213,134.8791,46741.0
2024-06-28 10:00:00,137.05,137.45,136.81,137.27,66009.0,135.1453,135.5398,134.9087,135.3623,66009.0
2024-06-28 10:10:00,137.34,137.71,137.18,137.36,81974.0,135.4313,135.7961,135.2735,135.451,81974.0
2024-06-28 10:20:00,137.38,137.94,137.24,137.33,142893.0,135.4707,136.023,135.3327,135.4214,142893.0
2024-06-28 10:30:00,137.34,138.2,137.31,138.07,135742.0,135.4313,136.2793,135.4017,136.1511,135742.0
2024-06-28 10:40:00,138.14,138.5,137.77,138.15,139065.0,136.2202,136.5752,135.8553,136.23,139065.0
2024-06-28 10:50:00,138.2,138.31,137.81,137.88,95696.0,136.2793,136.3878,135.8948,135.9638,95696.0
2024-06-28 11:00:00,137.82,138.64,137.67,138.57,117311.0,135.9046,136.7132,135.7567,136.6442,117311.0
2024-06-28 11:10:00,138.56,138.79,138.45,138.47,86061.0,136.6343,136.8611,136.5259,136.5456,86061.0
2024-06-28 11:20:00,138.52,138.64,137.87,137.94,80997.0,136.5949,136.7132,135.9539,136.023,80997.0
2024-06-28 11:30:00,137.94,138.72,137.86,138.66,89284.0,136.023,136.7921,135.9441,136.7329,89284.0
2024-06-28 11:40:00,138.57,138.69,138.27,138.29,38600.0,136.6442,136.7625,136.3484,136.3681,38600.0
2024-06-28 11:50:00,138.25,138.37,137.95,138.09,36846.0,136.3286,136.447,136.0328,136.1709,36846.0
2024-06-28 12:00:00,138.06,138.32,137.98,138.09,31767.0,136.1413,136.3977,136.0624,136.1709,31767.0
2024-06-28 12:10:00,138.08,138.18,137.8,138.07,34270.0,136.161,136.2596,135.8849,136.1511,34270.0
2024-06-28 12:20:00,138.03,138.34,137.87,138.3,32635.0,136.1117,136.4174,135.9539,136.3779,32635.0
2024-06-28 12:30:00,138.34,138.46,138.1,138.22,27676.0,136.4174,136.5357,136.1807,136.2991,27676.0
2024-06-28 12:40:00,138.18,138.62,138.15,138.56,34766.0,136.2596,136.6935,136.23,136.6343,34766.0
2024-06-28 12:50:00,138.6,138.64,138.21,138.32,43622.0,136.6738,136.7132,136.2892,136.3977,43622.0
2024-06-28 13:00:00,138.26,138.56,138.09,138.49,76176.0,136.3385,136.6343,136.1709,136.5653,76176.0
2024-06-28 13:10:00,138.42,138.58,138.32,138.56,32336.0,136.4963,136.6541,136.3977,136.6343,32336.0
2024-06-28 13:20:00,138.58,138.79,138.5,138.62,45639.0,136.6541,136.8611,136.5752,136.6935,45639.0
2024-06-28 13:30:00,138.58,138.71,138.5,138.59,35634.0,136.6541,136.7822,136.5752,136.6639,35634.0
2024-06-28 13:40:00,138.56,138.62,137.93,138.18,72954.0,136.6343,136.6935,136.0131,136.2596,72954.0
2024-06-28 13:50:00,138.18,138.18,137.89,137.97,17359.0,136.2596,136.2596,135.9736,136.0525,17359.0
2024-06-28 14:00:00,137.94,138.01,137.78,137.99,21930.0,136.023,136.092,135.8652,136.0723,21930.0
2024-06-28 14:10:00,137.99,138.03,137.75,137.75,16833.0,136.0723,136.1117,135.8356,135.8356,16833.0
2024-06-28 14:20:00,137.75,137.76,137.47,137.64,21595.0,135.8356,135.8455,135.5595,135.7271,21595.0
2024-06-28 14:30:00,137.56,137.68,137.56,137.6,17810.0,135.6482,135.7666,135.6482,135.6877,17810.0
2024-06-28 14:40:00,137.61,137.71,137.48,137.68,35884.0,135.6975,135.7961,135.5693,135.7666,35884.0
2024-06-28 14:50:00,137.68,137.79,137.47,137.63,42197.0,135.7666,135.875,135.5595,135.7173,42197.0
2024-06-28 15:00:00,137.58,137.87,137.45,137.48,104455.0,135.668,135.9539,135.5398,135.5693,104455.0
2024-06-28 15:10:00,137.48,137.56,137.13,137.28,37770.0,135.5693,135.6482,135.2242,135.3721,37770.0
2024-06-28 15:20:00,137.28,137.84,137.28,137.82,54329.0,135.3721,135.9243,135.3721,135.9046,54329.0
2024-06-28 15:30:00,137.84,138.01,137.48,137.63,71490.0,135.9243,136.092,135.5693,135.7173,71490.0
2024-06-28 15:40:00,137.62,137.94,137.5,137.92,99820.0,135.7074,136.023,135.5891,136.0032,99820.0
2024-06-28 15:50:00,137.9,138.48,137.74,138.44,359858.0,135.9835,136.5554,135.8257,136.516,359858.0
2024-07-01 09:30:00,138.8,139.84,138.45,139.03,75756.0,136.871,137.8965,136.5259,137.0978,75756.0
2024-07-01 09:40:00,139.21,140.02,139.17,139.96,44780.0,137.2753,138.074,137.2359,138.0149,44780.0
2024-07-01 09:50:00,139.96,140.84,139.96,140.63,75720.0,138.0149,138.8826,138.0149,138.6756,75720.0
2024-07-01 10:00:00,140.64,141.8,140.64,141.78,51020.0,138.6854,139.8293,138.6854,139.8096,51020.0
2024-07-01 10:10:00,141.75,141.79,141.2,141.63,176624.0,139.78,139.8194,139.2376,139.6617,176624.0
2024-07-01 10:20:00,141.63,141.65,140.55,140.69,70519.0,139.6617,139.6814,138.5967,138.7347,70519.0
2024-07-01 10:30:00,140.7,141.08,140.35,141.01,76369.0,138.7446,139.1193,138.3995,139.0503,76369.0
2024-07-01 10:40:00,141.02,141.43,140.82,141.09,59557.0,139.0601,139.4644,138.8629,139.1292,59557.0
2024-07-01 10:50:00,141.14,141.54,141.09,141.29,45583.0,139.1785,139.5729,139.1292,139.3264,45583.0
2024-07-01 11:00:00,141.29,141.29,140.49,140.97,43891.0,139.3264,139.3264,138.5375,139.0108,43891.0
2024-07-01 11:10:00,140.97,141.02,140.29,140.31,16605.0,139.0108,139.0601,138.3403,138.36,16605.0
2024-07-01 11:20:00,140.3,140.58,140.15,140.5,29028.0,138.3502,138.6263,138.2022,138.5474,29028.0
2024-07-01 11:30:00,140.53,140.97,140.53,140.97,48559.0,138.577,139.0108,138.577,139.0108,48559.0
2024-07-01 11:40:00,140.98,141.17,140.96,141.14,23055.0,139.0207,139.2081,139.001,139.1785,23055.0
2024-07-01 11:50:00,141.19,141.41,141.15,141.2,36000.0,139.2278,139.4447,139.1883,139.2376,36000.0
2024-07-01 12:00:00,141.26,141.26,140.8,140.83,37003.0,139.2968,139.2968,138.8432,138.8728,37003.0
2024-07-01 12:10:00,140.8,140.92,140.69,140.86,31693.0,138.8432,138.9615,138.7347,138.9024,31693.0
2024-07-01 12:20:00,140.9,141.14,140.81,140.91,22554.0,138.9418,139.1785,138.8531,138.9517,22554.0
2024-07-01 12:30:00,140.92,141.01,140.85,140.88,11853.0,138.9615,139.0503,138.8925,138.9221,11853.0
2024-07-01 12:40:00,140.88,141.13,140.88,140.94,10835.0,138.9221,139.1686,138.9221,138.9813,10835.0
2024-07-01 12:50:00,140.94,141.0,140.85,140.98,15144.0,138.9813,139.0404,138.8925,139.0207,15144.0
2024-07-01 13:00:00,140.96,141.0,140.78,140.88,8959.0,139.001,139.0404,138.8235,138.9221,8959.0
2024-07-01 13:10:00,140.89,141.01,140.77,140.93,20260.0,138.932,139.0503,138.8136,138.9714,20260.0
2024-07-01 13:20:00,140.89,140.92,140.58,140.6,22582.0,138.932,138.9615,138.6263,138.646,22582.0
2024-07-01 13:30:00,140.59,140.79,140.4,140.4,15150.0,138.6361,138.8333,138.4488,138.4488,15150.0
2024-07-01 13:40:00,140.43,140.48,140.26,140.33,13143.0,138.4783,138.5277,138.3107,138.3797,13143.0
2024-07-01 13:50:00,140.29,140.36,140.12,140.3,11836.0,138.3403,138.4093,138.1727,138.3502,11836.0
2024-07-01 14:00:00,140.29,140.33,139.96,139.97,14144.0,138.3403,138.3797,138.0149,138.0247,14144.0
2024-07-01 14:10:00,139.97,140.17,139.91,140.13,14463.0,138.0247,138.222,137.9656,138.1825,14463.0
2024-07-01 14:20:00,140.1,140.2,139.76,139.89,47538.0,138.1529,138.2515,137.8177,137.9459,47538.0
2024-07-01 14:30:00,139.86,139.92,139.76,139.88,17259.0,137.9163,137.9754,137.8177,137.936,17259.0
2024-07-01 14:40:00,139.9,140.02,139.88,139.95,14596.0,137.9557,138.074,137.936,138.005,14596.0
2024-07-01 14:50:00,139.99,140.06,139.92,140.06,20234.0,138.0445,138.1135,137.9754,138.1135,20234.0
2024-07-01 15:00:00,140.03,140.16,139.96,139.96,17939.0,138.0839,138.2121,138.0149,138.0149,17939.0
2024-07-01 15:10:00,139.93,139.95,139.59,139.65,23211.0,137.9853,138.005,137.65,137.7092,23211.0
2024-07-01 15:20:00,139.66,139.8,139.33,139.35,35954.0,137.719,137.8571,137.3936,137.4134,35954.0
2024-07-01 15:30:00,139.34,139.42,139.16,139.29,51509.0,137.4035,137.4824,137.226,137.3542,51509.0
2024-07-01 15:40:00,139.29,139.65,139.18,139.63,60152.0,137.3542,137.7092,137.2457,137.6895,60152.0
2024-07-01 15:50:00,139.64,139.76,139.51,139.69,206965.0,137.6993,137.8177,137.5711,137.7486,206965.0
2024-07-02 09:30:00,139.64,139.99,138.86,139.6,48777.0,137.6993,138.0445,136.9302,137.6599,48777.0
2024-07-02 09:40:00,139.72,139.92,139.25,139.89,15285.0,137.7782,137.9754,137.3147,137.9459,15285.0
2024-07-02 09:50:00,139.85,139.92,139.5,139.69,22194.0,137.9064,137.9754,137.5613,137.7486,22194.0
2024-07-02 10:00:00,139.73,139.98,139.42,139.69,29214.0,137.7881,138.0346,137.4824,137.7486,29214.0
2024-07-02 10:10:00,139.62,139.73,139.52,139.59,20128.0,137.6796,137.7881,137.581,137.65,20128.0
2024-07-02 10:20:00,139.61,139.78,139.23,139.37,17491.0,137.6697,137.8374,137.295,137.4331,17491.0
2024-07-02 10:30:00,139.32,139.49,139.19,139.36,15634.0,137.3838,137.5514,137.2556,137.4232,15634.0
2024-07-02 10:40:00,139.32,139.36,138.72,138.99,26987.0,137.3838,137.4232,136.7921,137.0584,26987.0
2024-07-02 10:50:00,139.02,139.2,138.84,139.15,19809.0,137.0879,137.2654,136.9104,137.2161,19809.0
2024-07-02 11:00:00,139.15,139.26,138.81,138.9,13750.0,137.2161,137.3246,136.8809,136.9696,13750.0
2024-07-02 11:10:00,138.9,139.12,138.75,138.82,48692.0,136.9696,137.1866,136.8217,136.8907,48692.0
2024-07-02 11:20:00,138.81,138.97,138.81,138.87,58026.0,136.8809,137.0386,136.8809,136.94,58026.0
2024-07-02 11:30:00,138.9,139.11,138.86,138.97,45217.0,136.9696,137.1767,136.9302,137.0386,45217.0
2024-07-02 11:40:00,138.95,139.07,138.88,139.05,16722.0,137.0189,137.1372,136.9499,137.1175,16722.0
2024-07-02 11:50:00,139.08,139.14,138.93,138.93,15796.0,137.1471,137.2063,136.9992,136.9992,15796.0
2024-07-02 12:00:00,139.0,139.36,138.92,139.3,17607.0,137.0682,137.4232,136.9893,137.364,17607.0
2024-07-02 12:10:00,139.3,139.45,139.3,139.38,17819.0,137.364,137.512,137.364,137.4429,17819.0
2024-07-02 12:20:00,139.37,139.75,139.31,139.66,21121.0,137.4331,137.8078,137.3739,137.719,21121.0
2024-07-02 12:30:00,139.63,139.66,139.37,139.42,11590.0,137.6895,137.719,137.4331,137.4824,11590.0
2024-07-02 12:40:00,139.41,139.55,139.36,139.51,18956.0,137.4725,137.6106,137.4232,137.5711,18956.0
2024-07-02 12:50:00,139.5,139.64,139.28,139.32,46892.0,137.5613,137.6993,137.3443,137.3838,46892.0
2024-07-02 13:00:00,139.3,139.57,139.29,139.54,9446.0,137.364,137.6303,137.3542,137.6007,9446.0
2024-07-02 13:10:00,139.54,139.56,139.37,139.38,17888.0,137.6007,137.6204,137.4331,137.4429,17888.0
2024-07-02 13:20:00,139.39,139.51,139.35,139.46,12886.0,137.4528,137.5711,137.4134,137.5218,12886.0
2024-07-02 13:30:00,139.47,139.5,139.34,139.41,27491.0,137.5317,137.5613,137.4035,137.4725,27491.0
2024-07-02 13:40:00,139.41,139.85,139.38,139.82,39123.0,137.4725,137.9064,137.4429,137.8768,39123.0
2024-07-02 13:50:00,139.82,139.97,139.76,139.76,33430.0,137.8768,138.0247,137.8177,137.8177,33430.0
2024-07-02 14:00:00,139.74,139.76,139.56,139.68,24908.0,137.7979,137.8177,137.6204,137.7388,24908.0
2024-07-02 14:10:00,139.71,139.86,139.68,139.81,8866.0,137.7684,137.9163,137.7388,137.867,8866.0
2024-07-02 14:20:00,139.8,139.96,139.77,139.91,14671.0,137.8571,138.0149,137.8275,137.9656,14671.0
2024-07-02 14:30:00,139.92,140.06,139.91,140.01,12773.0,137.9754,138.1135,137.9656,138.0642,12773.0
2024-07-02 14:40:00,140.01,140.01,139.92,139.94,8591.0,138.0642,138.0642,137.9754,137.9952,8591.0
2024-07-02 14:50:00,139.93,140.07,139.93,139.99,10765.0,137.9853,138.1233,137.9853,138.0445,10765.0
2024-07-02 15:00:00,139.97,140.05,139.88,140.05,14760.0,138.0247,138.1036,137.936,138.1036,14760.0
2024-07-02 15:10:00,140.05,140.17,140.04,140.17,12783.0,138.1036,138.222,138.0938,138.222,12783.0
2024-07-02 15:20:00,140.15,140.25,140.12,140.22,26232.0,138.2022,138.3008,138.1727,138.2713,26232.0
2024-07-02 15:30:00,140.21,140.41,140.05,140.06,75443.0,138.2614,138.4586,138.1036,138.1135,75443.0
2024-07-02 15:40:00,140.04,140.29,139.9,140.03,91050.0,138.0938,138.3403,137.9557,138.0839,91050.0
2024-07-02 15:50:00,140.09,140.52,139.98,140.48,136872.0,138.1431,138.5671,138.0346,138.5277,136872.0
2024-07-03 09:30:00,140.27,140.67,139.59,139.68,33398.0,138.3206,138.715,137.65,137.7388,33398.0
2024-07-03 09:40:00,139.62,139.87,138.97,139.78,25989.0,137.6796,137.9261,137.0386,137.8374,25989.0
2024-07-03 09:50:00,139.7,139.96,139.13,139.82,20533.0,137.7585,138.0149,137.1964,137.8768,20533.0
2024-07-03 10:00:00,140.04,140.39,139.71,140.25,31382.0,138.0938,138.4389,137.7684,138.3008,31382.0
2024-07-03 10:10:00,140.14,140.44,139.88,140.19,25562.0,138.1924,138.4882,137.936,138.2417,25562.0
2024-07-03 10:20:00,139.93,140.36,139.89,140.19,17934.0,137.9853,138.4093,137.9459,138.2417,17934.0
2024-07-03 10:30:00,140.15,140.24,140.04,140.05,15744.0,138.2022,138.291,138.0938,138.1036,15744.0
2024-07-03 10:40:00,140.05,140.21,139.93,139.93,17313.0,138.1036,138.2614,137.9853,137.9853,17313.0
2024-07-03 10:50:00,140.09,140.09,138.96,139.01,50960.0,138.1431,138.1431,137.0288,137.0781,50960.0
2024-07-03 11:00:00,139.1,139.2,138.75,138.81,24746.0,137.1668,137.2654,136.8217,136.8809,24746.0
2024-07-03 11:10:00,138.8,138.85,138.47,138.6,50976.0,136.871,136.9203,136.5456,136.6738,50976.0
2024-07-03 11:20:00,138.57,138.66,138.0,138.0,18576.0,136.6442,136.7329,136.0821,136.0821,18576.0
2024-07-03 11:30:00,138.0,138.37,138.0,138.25,21802.0,136.0821,136.447,136.0821,136.3286,21802.0
2024-07-03 11:40:00,138.25,138.69,138.2,138.47,21986.0,136.3286,136.7625,136.2793,136.5456,21986.0
2024-07-03 11:50:00,138.48,138.48,138.13,138.42,28785.0,136.5554,136.5554,136.2103,136.4963,28785.0
2024-07-03 12:00:00,138.44,138.53,138.21,138.32,42926.0,136.516,136.6048,136.2892,136.3977,42926.0
2024-07-03 12:10:00,138.32,138.53,138.24,138.47,26045.0,136.3977,136.6048,136.3188,136.5456,26045.0
2024-07-03 12:20:00,138.47,138.6,138.42,138.52,38342.0,136.5456,136.6738,136.4963,136.5949,38342.0
2024-07-03 12:30:00,138.49,138.79,138.49,138.68,44348.0,136.5653,136.8611,136.5653,136.7527,44348.0
2024-07-03 12:40:00,138.71,138.85,138.66,138.75,51136.0,136.7822,136.9203,136.7329,136.8217,51136.0
2024-07-03 12:50:00,138.74,139.08,138.4,138.48,244143.0,136.8118,137.1471,136.4766,136.5554,244143.0
2024-07-05 09:30:00,138.38,138.58,137.86,138.48,46690.0,136.4568,136.6541,135.9441,136.5554,46690.0
2024-07-05 09:40:00,138.4,138.74,137.73,137.73,16236.0,136.4766,136.8118,135.8159,135.8159,16236.0
2024-07-05 09:50:00,137.69,137.87,137.38,137.47,30373.0,135.7764,135.9539,135.4707,135.5595,30373.0
2024-07-05 10:00:00,137.5,137.64,136.92,137.17,63720.0,135.5891,135.7271,135.0171,135.2637,63720.0
2024-07-05 10:10:00,137.16,137.52,136.98,137.17,41114.0,135.2538,135.6088,135.0763,135.2637,41114.0
2024-07-05 10:20:00,137.16,137.27,136.95,137.17,18888.0,135.2538,135.3623,135.0467,135.2637,18888.0
2024-07-05 10:30:00,137.15,137.48,137.13,137.13,19740.0,135.2439,135.5693,135.2242,135.2242,19740.0
2024-07-05 10:40:00,137.23,137.58,137.15,137.23,48516.0,135.3228,135.668,135.2439,135.3228,48516.0
2024-07-05 10:50:00,137.23,137.43,136.95,136.99,16665.0,135.3228,135.52,135.0467,135.0862,16665.0
2024-07-05 11:00:00,137.01,137.22,136.75,137.11,22713.0,135.1059,135.313,134.8495,135.2045,22713.0
2024-07-05 11:10:00,137.1,137.15,136.8,136.8,13959.0,135.1946,135.2439,134.8988,134.8988,13959.0
2024-07-05 11:20:00,136.88,136.95,136.71,136.75,15580.0,134.9777,135.0467,134.81,134.8495,15580.0
2024-07-05 11:30:00,136.76,136.83,136.6,136.6,9605.0,134.8594,134.9284,134.7016,134.7016,9605.0
2024-07-05 11:40:00,136.6,136.63,136.46,136.57,17257.0,134.7016,134.7312,134.5635,134.672,17257.0
2024-07-05 11:50:00,136.58,136.71,136.43,136.52,19390.0,134.6819,134.81,134.5339,134.6227,19390.0
2024-07-05 12:00:00,136.45,136.56,136.3,136.45,37658.0,134.5537,134.6621,134.4057,134.5537,37658.0
2024-07-05 12:10:00,136.52,136.61,136.4,136.4,12598.0,134.6227,134.7114,134.5044,134.5044,12598.0
2024-07-05 12:20:00,136.46,136.58,136.36,136.54,9003.0,134.5635,134.6819,134.4649,134.6424,9003.0
2024-07-05 12:30:00,136.52,136.71,136.51,136.69,4624.0,134.6227,134.81,134.6128,134.7903,4624.0
2024-07-05 12:40:00,136.64,136.69,136.55,136.64,21353.0,134.741,134.7903,134.6523,134.741,21353.0
2024-07-05 12:50:00,136.62,136.72,136.33,136.55,26943.0,134.7213,134.8199,134.4353,134.6523,26943.0
2024-07-05 13:00:00,136.52,136.63,136.42,136.58,12493.0,134.6227,134.7312,134.5241,134.6819,12493.0
2024-07-05 13:10:00,136.58,136.58,136.44,136.47,12565.0,134.6819,134.6819,134.5438,134.5734,12565.0
2024-07-05 13:20:00,136.46,136.49,136.35,136.42,10556.0,134.5635,134.5931,134.455,134.5241,10556.0
2024-07-05 13:30:00,136.44,136.69,136.44,136.67,15965.0,134.5438,134.7903,134.5438,134.7706,15965.0
2024-07-05 13:40:00,136.69,136.79,136.65,136.72,20214.0,134.7903,134.8889,134.7509,134.8199,20214.0
2024-07-05 13:50:00,136.72,136.82,136.71,136.77,26915.0,134.8199,134.9185,134.81,134.8692,26915.0
2024-07-05 14:00:00,136.76,136.79,136.53,136.55,15320.0,134.8594,134.8889,134.6325,134.6523,15320.0
2024-07-05 14:10:00,136.55,136.55,136.37,136.39,21155.0,134.6523,134.6523,134.4748,134.4945,21155.0
2024-07-05 14:20:00,136.39,136.51,136.38,136.42,13990.0,134.4945,134.6128,134.4846,134.5241,13990.0
2024-07-05 14:30:00,136.41,136.41,136.32,136.38,13152.0,134.5142,134.5142,134.4255,134.4846,13152.0
2024-07-05 14:40:00,136.37,136.5,136.36,136.46,16142.0,134.4748,134.603,134.4649,134.5635,16142.0
2024-07-05 14:50:00,136.5,136.51,136.41,136.42,13056.0,134.603,134.6128,134.5142,134.5241,13056.0
2024-07-05 15:00:00,136.42,136.52,136.41,136.49,11052.0,134.5241,134.6227,134.5142,134.5931,11052.0
2024-07-05 15:10:00,136.46,136.5,136.33,136.34,20547.0,134.5635,134.603,134.4353,134.4452,20547.0
2024-07-05 15:20:00,136.32,136.35,136.16,136.17,22318.0,134.4255,134.455,134.2677,134.2775,22318.0
2024-07-05 15:30:00,136.15,136.28,136.08,136.19,28506.0,134.2578,134.386,134.1888,134.2973,28506.0
2024-07-05 15:40:00,136.22,136.34,136.2,136.33,91457.0,134.3269,134.4452,134.3071,134.4353,91457.0
2024-07-05 15:50:00,136.34,136.45,135.88,136.03,314089.0,134.4452,134.5537,133.9916,134.1395,314089.0
2024-07-08 09:30:00,137.22,138.06,136.98,137.93,38516.0,135.313,136.1413,135.0763,136.0131,38516.0
2024-07-08 09:40:00,138.0,138.0,137.36,137.48,29483.0,136.0821,136.0821,135.451,135.5693,29483.0
2024-07-08 09:50:00,137.35,137.36,136.9,136.99,16384.0,135.4412,135.451,134.9974,135.0862,16384.0
2024-07-08 10:00:00,136.99,137.37,136.5,136.89,22930.0,135.0862,135.4609,134.603,134.9875,22930.0
2024-07-08 10:10:00,136.81,136.98,136.52,136.53,16633.0,134.9087,135.0763,134.6227,134.6325,16633.0
2024-07-08 10:20:00,136.51,136.61,136.26,136.5,29481.0,134.6128,134.7114,134.3663,134.603,29481.0
2024-07-08 10:30:00,136.4,136.69,136.23,136.69,24124.0,134.5044,134.7903,134.3367,134.7903,24124.0
2024-07-08 10:40:00,136.62,136.89,136.54,136.59,21157.0,134.7213,134.9875,134.6424,134.6917,21157.0
2024-07-08 10:50:00,136.59,136.64,136.34,136.41,28508.0,134.6917,134.741,134.4452,134.5142,28508.0
2024-07-08 11:00:00,136.37,136.63,136.35,136.53,12657.0,134.4748,134.7312,134.455,134.6325,12657.0
2024-07-08 11:10:00,136.52,136.62,136.33,136.33,20588.0,134.6227,134.7213,134.4353,134.4353,20588.0
2024-07-08 11:20:00,136.33,136.43,136.02,136.05,30967.0,134.4353,134.5339,134.1296,134.1592,30967.0
2024-07-08 11:30:00,136.08,136.13,135.86,135.9,18779.0,134.1888,134.2381,133.9719,134.0113,18779.0
2024-07-08 11:40:00,135.86,135.89,135.67,135.84,21518.0,133.9719,134.0014,133.7845,133.9521,21518.0
2024-07-08 11:50:00,135.8,135.85,135.65,135.7,23767.0,133.9127,133.962,133.7648,133.8141,23767.0
2024-07-08 12:00:00,135.7,135.91,135.61,135.78,36455.0,133.8141,134.0212,133.7253,133.893,36455.0
2024-07-08 12:10:00,135.75,135.88,135.7,135.88,13458.0,133.8634,133.9916,133.8141,133.9916,13458.0
2024-07-08 12:20:00,135.9,136.15,135.81,136.11,28079.0,134.0113,134.2578,133.9226,134.2184,28079.0
2024-07-08 12:30:00,136.12,136.24,136.01,136.17,12376.0,134.2282,134.3466,134.1198,134.2775,12376.0
2024-07-08 12:40:00,136.21,136.22,135.98,136.17,23201.0,134.317,134.3269,134.0902,134.2775,23201.0
2024-07-08 12:50:00,136.17,136.17,136.04,136.06,11684.0,134.2775,134.2775,134.1494,134.1691,11684.0
2024-07-08 13:00:00,136.02,136.02,135.72,135.76,20142.0,134.1296,134.1296,133.8338,133.8732,20142.0
2024-07-08 13:10:00,135.72,135.77,135.58,135.59,29754.0,133.8338,133.8831,133.6957,133.7056,29754.0
2024-07-08 13:20:00,135.59,135.78,135.59,135.63,8669.0,133.7056,133.893,133.7056,133.7451,8669.0
2024-07-08 13:30:00,135.66,135.98,135.63,135.96,18405.0,133.7746,134.0902,133.7451,134.0705,18405.0
2024-07-08 13:40:00,135.97,136.02,135.91,135.95,8564.0,134.0803,134.1296,134.0212,134.0606,8564.0
2024-07-08 13:50:00,135.95,136.19,135.95,136.08,14067.0,134.0606,134.2973,134.0606,134.1888,14067.0
2024-07-08 14:00:00,136.11,136.12,135.94,136.02,13569.0,134.2184,134.2282,134.0507,134.1296,13569.0
2024-07-08 14:10:00,136.02,136.04,135.94,135.97,9107.0,134.1296,134.1494,134.0507,134.0803,9107.0
2024-07-08 14:20:00,135.97,136.04,135.91,135.97,10945.0,134.0803,134.1494,134.0212,134.0803,10945.0
2024-07-08 14:30:00,135.95,135.97,135.79,135.89,18607.0,134.0606,134.0803,133.9028,134.0014,18607.0
2024-07-08 14:40:00,135.88,135.88,135.6,135.72,13394.0,133.9916,133.9916,133.7155,133.8338,13394.0
2024-07-08 14:50:00,135.71,135.87,135.68,135.85,14872.0,133.8239,133.9817,133.7944,133.962,14872.0
2024-07-08 15:00:00,135.84,135.9,135.76,135.84,12454.0,133.9521,134.0113,133.8732,133.9521,12454.0
2024-07-08 15:10:00,135.85,135.87,135.78,135.82,13527.0,133.962,133.9817,133.893,133.9324,13527.0
2024-07-08 15:20:00,135.82,136.01,135.82,135.99,25548.0,133.9324,134.1198,133.9324,134.1001,25548.0
2024-07-08 15:30:00,135.97,135.99,135.85,135.9,37566.0,134.0803,134.1001,133.962,134.0113,37566.0
2024-07-08 15:40:00,135.9,135.97,135.5,135.85,92585.0,134.0113,134.0803,133.6169,133.962,92585.0
2024-07-08 15:50:00,135.82,135.88,135.67,135.83,130015.0,133.9324,133.9916,133.7845,133.9423,130015.0
2024-07-09 09:30:00,135.81,135.99,135.36,135.81,16350.0,133.9226,134.1001,133.4788,133.9226,16350.0
2024-07-09 09:40:00,135.76,136.1,135.72,135.8,7611.0,133.8732,134.2085,133.8338,133.9127,7611.0
2024-07-09 09:50:00,135.83,135.83,135.52,135.7,4690.0,133.9423,133.9423,133.6366,133.8141,4690.0
2024-07-09 10:00:00,135.7,135.89,135.66,135.7,26681.0,133.8141,134.0014,133.7746,133.8141,26681.0
2024-07-09 10:10:00,135.69,135.92,135.68,135.8,13783.0,133.8042,134.031,133.7944,133.9127,13783.0
2024-07-09 10:20:00,135.86,136.07,135.81,135.92,16338.0,133.9719,134.1789,133.9226,134.031,16338.0
2024-07-09 10:30:00,135.88,136.14,135.85,136.13,15672.0,133.9916,134.248,133.962,134.2381,15672.0
2024-07-09 10:40:00,136.16,136.23,136.06,136.12,10669.0,134.2677,134.3367,134.1691,134.2282,10669.0
2024-07-09 10:50:00,136.12,136.22,136.02,136.09,28277.0,134.2282,134.3269,134.1296,134.1987,28277.0
2024-07-09 11:00:00,136.06,136.26,136.04,136.08,124141.0,134.1691,134.3663,134.1494,134.1888,124141.0
2024-07-09 11:10:00,136.08,136.27,136.03,136.25,33439.0,134.1888,134.3762,134.1395,134.3564,33439.0
2024-07-09 11:20:00,136.26,136.38,136.12,136.23,46169.0,134.3663,134.4846,134.2282,134.3367,46169.0
2024-07-09 11:30:00,136.24,136.31,136.09,136.27,41059.0,134.3466,134.4156,134.1987,134.3762,41059.0
2024-07-09 11:40:00,136.26,136.34,136.15,136.2,28494.0,134.3663,134.4452,134.2578,134.3071,28494.0
2024-07-09 11:50:00,136.15,136.72,136.15,136.6,114917.0,134.2578,134.8199,134.2578,134.7016,114917.0
2024-07-09 12:00:00,136.67,136.85,136.63,136.74,28616.0,134.7706,134.9481,134.7312,134.8396,28616.0
2024-07-09 12:10:00,136.74,136.95,136.69,136.92,25703.0,134.8396,135.0467,134.7903,135.0171,25703.0
2024-07-09 12:20:00,136.89,137.15,136.86,137.14,15801.0,134.9875,135.2439,134.958,135.2341,15801.0
2024-07-09 12:30:00,137.1,137.44,137.09,137.44,17124.0,135.1946,135.5299,135.1848,135.5299,17124.0
2024-07-09 12:40:00,137.36,137.94,137.36,137.88,15491.0,135.451,136.023,135.451,135.9638,15491.0
2024-07-09 12:50:00,137.89,138.03,137.85,138.0,8713.0,135.9736,136.1117,135.9342,136.0821,8713.0
2024-07-09 13:00:00,138.0,138.78,137.98,138.75,15085.0,136.0821,136.8513,136.0624,136.8217,15085.0
2024-07-09 13:10:00,138.8,138.93,138.49,138.56,19262.0,136.871,136.9992,136.5653,136.6343,19262.0
2024-07-09 13:20:00,138.57,138.8,138.53,138.62,22964.0,136.6442,136.871,136.6048,136.6935,22964.0
2024-07-09 13:30:00,138.56,138.81,138.46,138.49,26583.0,136.6343,136.8809,136.5357,136.5653,26583.0
2024-07-09 13:40:00,138.49,138.58,138.29,138.36,8688.0,136.5653,136.6541,136.3681,136.4371,8688.0
2024-07-09 13:50:00,138.3,138.46,138.18,138.2,8471.0,136.3779,136.5357,136.2596,136.2793,8471.0
2024-07-09 14:00:00,138.17,138.28,138.1,138.17,12455.0,136.2498,136.3582,136.1807,136.2498,12455.0
2024-07-09 14:10:00,138.13,138.17,138.06,138.12,13112.0,136.2103,136.2498,136.1413,136.2004,13112.0
2024-07-09 14:20:00,138.14,138.16,138.05,138.06,11970.0,136.2202,136.2399,136.1314,136.1413,11970.0
2024-07-09 14:30:00,138.02,138.24,137.96,138.12,16730.0,136.1018,136.3188,136.0427,136.2004,16730.0
2024-07-09 14:40:00,138.12,138.12,137.91,137.99,15517.0,136.2004,136.2004,135.9934,136.0723,15517.0
2024-07-09 14:50:00,137.95,137.99,137.81,137.88,19392.0,136.0328,136.0723,135.8948,135.9638,19392.0
2024-07-09 15:00:00,137.89,137.9,137.69,137.75,15451.0,135.9736,135.9835,135.7764,135.8356,15451.0
2024-07-09 15:10:00,137.75,137.76,137.46,137.52,36509.0,135.8356,135.8455,135.5496,135.6088,36509.0
2024-07-09 15:20:00,137.52,137.64,137.42,137.63,58464.0,135.6088,135.7271,135.5102,135.7173,58464.0
2024-07-09 15:30:00,137.61,137.62,137.46,137.49,32000.0,135.6975,135.7074,135.5496,135.5792,32000.0
2024-07-09 15:40:00,137.47,137.63,137.38,137.47,37401.0,135.5595,135.7173,135.4707,135.5595,37401.0
2024-07-09 15:50:00,137.44,137.47,136.83,137.04,189652.0,135.5299,135.5595,134.9284,135.1355,189652.0
2024-07-10 09:30:00,136.19,136.87,136.0,136.22,35139.0,134.2973,134.9678,134.1099,134.3269,35139.0
2024-07-10 09:40:00,136.23,136.65,136.04,136.29,27853.0,134.3367,134.7509,134.1494,134.3959,27853.0
2024-07-10 09:50:00,136.28,136.38,135.96,136.38,10921.0,134.386,134.4846,134.0705,134.4846,10921.0
2024-07-10 10:00:00,136.39,136.65,136.28,136.42,9281.0,134.4945,134.7509,134.386,134.5241,9281.0
2024-07-10 10:10:00,136.34,136.35,135.89,136.01,9180.0,134.4452,134.455,134.0014,134.1198,9180.0
2024-07-10 10:20:00,135.97,136.18,135.9,136.03,9580.0,134.0803,134.2874,134.0113,134.1395,9580.0
2024-07-10 10:30:00,135.99,136.29,135.87,136.13,13472.0,134.1001,134.3959,133.9817,134.2381,13472.0
2024-07-10 10:40:00,136.07,136.07,135.84,136.01,9704.0,134.1789,134.1789,133.9521,134.1198,9704.0
2024-07-10 10:50:00,135.96,136.19,135.93,136.13,5804.0,134.0705,134.2973,134.0409,134.2381,5804.0
2024-07-10 11:00:00,136.13,136.43,136.13,136.29,11135.0,134.2381,134.5339,134.2381,134.3959,11135.0
2024-07-10 11:10:00,136.23,136.35,136.15,136.19,7647.0,134.3367,134.455,134.2578,134.2973,7647.0
2024-07-10 11:20:00,136.22,136.32,136.02,136.15,10986.0,134.3269,134.4255,134.1296,134.2578,10986.0
2024-07-10 11:30:00,136.06,136.07,135.86,135.95,10484.0,134.1691,134.1789,133.9719,134.0606,10484.0
2024-07-10 11:40:00,136.0,136.09,135.92,136.03,9252.0,134.1099,134.1987,134.031,134.1395,9252.0
2024-07-10 11:50:00,135.99,136.01,135.62,135.62,14145.0,134.1001,134.1198,133.7352,133.7352,14145.0
2024-07-10 12:00:00,135.62,135.83,135.59,135.61,15324.0,133.7352,133.9423,133.7056,133.7253,15324.0
2024-07-10 12:10:00,135.65,135.77,135.56,135.64,12542.0,133.7648,133.8831,133.676,133.7549,12542.0
2024-07-10 12:20:00,135.61,135.68,135.46,135.46,18450.0,133.7253,133.7944,133.5774,133.5774,18450.0
2024-07-10 12:30:00,135.46,135.65,135.41,135.51,10527.0,133.5774,133.7648,133.5281,133.6267,10527.0
2024-07-10 12:40:00,135.52,135.72,135.51,135.6,13422.0,133.6366,133.8338,133.6267,133.7155,13422.0
2024-07-10 12:50:00,135.63,135.64,135.46,135.6,12573.0,133.7451,133.7549,133.5774,133.7155,12573.0
2024-07-10 13:00:00,135.61,135.89,135.6,135.66,18583.0,133.7253,134.0014,133.7155,133.7746,18583.0
2024-07-10 13:10:00,135.65,135.73,135.44,135.63,23429.0,133.7648,133.8437,133.5577,133.7451,23429.0
2024-07-10 13:20:00,135.64,135.71,135.47,135.64,8371.0,133.7549,133.8239,133.5873,133.7549,8371.0
2024-07-10 13:30:00,135.64,136.0,135.64,136.0,7642.0,133.7549,134.1099,133.7549,134.1099,7642.0
2024-07-10 13:40:00,135.96,136.18,135.92,136.17,11326.0,134.0705,134.2874,134.031,134.2775,11326.0
2024-07-10 13:50:00,136.18,136.21,136.0,136.0,9778.0,134.2874,134.317,134.1099,134.1099,9778.0
2024-07-10 14:00:00,136.06,136.15,135.93,136.14,15526.0,134.1691,134.2578,134.0409,134.248,15526.0
2024-07-10 14:10:00,136.12,136.44,136.1,136.31,14544.0,134.2282,134.5438,134.2085,134.4156,14544.0
2024-07-10 14:20:00,136.36,136.62,136.33,136.58,17886.0,134.4649,134.7213,134.4353,134.6819,17886.0
2024-07-10 14:30:00,136.63,136.84,136.59,136.71,32239.0,134.7312,134.9382,134.6917,134.81,32239.0
2024-07-10 14:40:00,136.69,137.0,136.63,136.72,26814.0,134.7903,135.096,134.7312,134.8199,26814.0
2024-07-10 14:50:00,136.7,136.7,136.35,136.54,14265.0,134.8002,134.8002,134.455,134.6424,14265.0
2024-07-10 15:00:00,136.52,136.55,136.25,136.25,13495.0,134.6227,134.6523,134.3564,134.3564,13495.0
2024-07-10 15:10:00,136.25,136.33,136.17,136.29,14248.0,134.3564,134.4353,134.2775,134.3959,14248.0
2024-07-10 15:20:00,136.31,136.41,136.28,136.35,15307.0,134.4156,134.5142,134.386,134.455,15307.0
2024-07-10 15:30:00,136.36,136.58,136.35,136.58,23547.0,134.4649,134.6819,134.455,134.6819,23547.0
2024-07-10 15:40:00,136.56,136.6,136.32,136.35,33860.0,134.6621,134.7016,134.4255,134.455,33860.0
2024-07-10 15:50:00,136.35,136.67,136.35,136.58,165703.0,134.455,134.7706,134.455,134.6819,165703.0
2024-07-11 09:30:00,137.05,137.55,136.66,136.76,43970.0,135.1453,135.6384,134.7607,134.8594,43970.0
2024-07-11 09:40:00,136.75,137.27,136.75,137.15,19733.0,134.8495,135.3623,134.8495,135.2439,19733.0
2024-07-11 09:50:00,137.15,137.28,136.56,136.74,14569.0,135.2439,135.3721,134.6621,134.8396,14569.0
2024-07-11 10:00:00,136.71,138.32,136.71,138.25,59833.0,134.81,136.3977,134.81,136.3286,59833.0
2024-07-11 10:10:00,138.22,138.63,138.16,138.58,62733.0,136.2991,136.7034,136.2399,136.6541,62733.0
2024-07-11 10:20:00,138.61,138.64,138.1,138.24,22285.0,136.6836,136.7132,136.1807,136.3188,22285.0
2024-07-11 10:30:00,138.16,138.73,138.16,138.46,13222.0,136.2399,136.802,136.2399,136.5357,13222.0
2024-07-11 10:40:00,138.47,138.76,138.33,138.55,14594.0,136.5456,136.8316,136.4075,136.6245,14594.0
2024-07-11 10:50:00,138.57,138.68,138.49,138.62,10567.0,136.6442,136.7527,136.5653,136.6935,10567.0
2024-07-11 11:00:00,138.71,138.72,138.37,138.45,24743.0,136.7822,136.7921,136.447,136.5259,24743.0
2024-07-11 11:10:00,138.46,138.52,138.34,138.38,21494.0,136.5357,136.5949,136.4174,136.4568,21494.0
2024-07-11 11:20:00,138.35,138.54,138.33,138.45,19535.0,136.4273,136.6146,136.4075,136.5259,19535.0
2024-07-11 11:30:00,138.45,138.64,138.37,138.37,21370.0,136.5259,136.7132,136.447,136.447,21370.0
2024-07-11 11:40:00,138.4,138.59,138.31,138.48,28307.0,136.4766,136.6639,136.3878,136.5554,28307.0
2024-07-11 11:50:00,138.48,138.48,138.26,138.27,11514.0,136.5554,136.5554,136.3385,136.3484,11514.0
2024-07-11 12:00:00,138.25,138.25,138.04,138.2,14303.0,136.3286,136.3286,136.1216,136.2793,14303.0
2024-07-11 12:10:00,138.21,138.25,138.0,138.0,12789.0,136.2892,136.3286,136.0821,136.0821,12789.0
2024-07-11 12:20:00,138.0,138.12,137.98,138.02,21929.0,136.0821,136.2004,136.0624,136.1018,21929.0
2024-07-11 12:30:00,138.01,138.14,137.83,137.96,16929.0,136.092,136.2202,135.9145,136.0427,16929.0
2024-07-11 12:40:00,137.84,137.97,137.84,137.94,4001.0,135.9243,136.0525,135.9243,136.023,4001.0
2024-07-11 12:50:00,138.0,138.12,137.89,138.04,11348.0,136.0821,136.2004,135.9736,136.1216,11348.0
2024-07-11 13:00:00,138.03,138.12,137.9,138.04,9777.0,136.1117,136.2004,135.9835,136.1216,9777.0
2024-07-11 13:10:00,138.09,138.15,138.0,138.1,10358.0,136.1709,136.23,136.0821,136.1807,10358.0
2024-07-11 13:20:00,138.13,138.17,138.07,138.1,20407.0,136.2103,136.2498,136.1511,136.1807,20407.0
2024-07-11 13:30:00,138.07,138.2,137.94,138.0,13969.0,136.1511,136.2793,136.023,136.0821,13969.0
2024-07-11 13:40:00,138.03,138.1,137.95,137.97,14343.0,136.1117,136.1807,136.0328,136.0525,14343.0
2024-07-11 13:50:00,137.97,138.36,137.97,138.33,18624.0,136.0525,136.4371,136.0525,136.4075,18624.0
2024-07-11 14:00:00,138.34,138.47,138.25,138.41,22053.0,136.4174,136.5456,136.3286,136.4864,22053.0
2024-07-11 14:10:00,138.48,138.56,138.4,138.43,18068.0,136.5554,136.6343,136.4766,136.5061,18068.0
2024-07-11 14:20:00,138.42,138.44,138.27,138.35,7228.0,136.4963,136.516,136.3484,136.4273,7228.0
2024-07-11 14:30:00,138.34,138.53,138.34,138.5,9701.0,136.4174,136.6048,136.4174,136.5752,9701.0
2024-07-11 14:40:00,138.5,138.52,138.45,138.46,17246.0,136.5752,136.5949,136.5259,136.5357,17246.0
2024-07-11 14:50:00,138.42,138.46,138.36,138.4,19511.0,136.4963,136.5357,136.4371,136.4766,19511.0
2024-07-11 15:00:00,138.39,138.4,138.17,138.17,28811.0,136.4667,136.4766,136.2498,136.2498,28811.0
2024-07-11 15:10:00,138.18,138.27,138.11,138.19,22649.0,136.2596,136.3484,136.1906,136.2695,22649.0
2024-07-11 15:20:00,138.14,138.43,138.14,138.36,34361.0,136.2202,136.5061,136.2202,136.4371,34361.0
2024-07-11 15:30:00,138.38,138.6,138.38,138.56,30806.0,136.4568,136.6738,136.4568,136.6343,30806.0
2024-07-11 15:40:00,138.56,138.84,138.54,138.83,33449.0,136.6343,136.9104,136.6146,136.9006,33449.0
2024-07-11 15:50:00,138.84,139.07,138.8,138.89,161962.0,136.9104,137.1372,136.871,136.9597,161962.0
2024-07-12 09:30:00,139.12,139.47,138.66,138.69,20446.0,137.1866,137.5317,136.7329,136.7625,20446.0
2024-07-12 09:40:00,138.63,138.8,138.1,138.26,13606.0,136.7034,136.871,136.1807,136.3385,13606.0
2024-07-12 09:50:00,138.17,138.24,137.84,137.98,4594.0,136.2498,136.3188,135.9243,136.0624,4594.0
2024-07-12 10:00:00,137.98,138.16,137.78,137.93,14723.0,136.0624,136.2399,135.8652,136.0131,14723.0
2024-07-12 10:10:00,138.0,138.26,137.88,138.2,14985.0,136.0821,136.3385,135.9638,136.2793,14985.0
2024-07-12 10:20:00,138.2,138.2,137.89,138.05,9923.0,136.2793,136.2793,135.9736,136.1314,9923.0
2024-07-12 10:30:00,138.0,138.03,137.67,137.78,12080.0,136.0821,136.1117,135.7567,135.8652,12080.0
2024-07-12 10:40:00,137.77,138.11,137.5,137.5,14823.0,135.8553,136.1906,135.5891,135.5891,14823.0
2024-07-12 10:50:00,137.5,138.07,137.49,138.07,10675.0,135.5891,136.1511,135.5792,136.1511,10675.0
2024-07-12 11:00:00,138.09,138.46,137.96,138.36,12798.0,136.1709,136.5357,136.0427,136.4371,12798.0
2024-07-12 11:10:00,138.47,138.81,138.47,138.54,10948.0,136.5456,136.8809,136.5456,136.6146,10948.0
2024-07-12 11:20:00,138.53,138.7,138.45,138.64,6053.0,136.6048,136.7724,136.5259,136.7132,6053.0
2024-07-12 11:30:00,138.7,138.7,138.45,138.56,12297.0,136.7724,136.7724,136.5259,136.6343,12297.0
2024-07-12 11:40:00,138.56,138.76,138.49,138.75,28120.0,136.6343,136.8316,136.5653,136.8217,28120.0
2024-07-12 11:50:00,138.75,138.8,138.57,138.67,10552.0,136.8217,136.871,136.6442,136.7428,10552.0
2024-07-12 12:00:00,138.74,138.76,138.61,138.66,13010.0,136.8118,136.8316,136.6836,136.7329,13010.0
2024-07-12 12:10:00,138.66,138.94,138.64,138.87,13672.0,136.7329,137.0091,136.7132,136.94,13672.0
2024-07-12 12:20:00,138.88,138.99,138.61,138.63,8963.0,136.9499,137.0584,136.6836,136.7034,8963.0
2024-07-12 12:30:00,138.63,138.66,138.41,138.46,19989.0,136.7034,136.7329,136.4864,136.5357,19989.0
2024-07-12 12:40:00,138.48,138.78,138.48,138.71,8390.0,136.5554,136.8513,136.5554,136.7822,8390.0
2024-07-12 12:50:00,138.7,138.89,138.66,138.89,10707.0,136.7724,136.9597,136.7329,136.9597,10707.0
2024-07-12 13:00:00,138.83,138.83,138.56,138.64,13388.0,136.9006,136.9006,136.6343,136.7132,13388.0
2024-07-12 13:10:00,138.67,138.76,138.59,138.65,17777.0,136.7428,136.8316,136.6639,136.7231,17777.0
2024-07-12 13:20:00,138.64,138.65,138.56,138.65,5884.0,136.7132,136.7231,136.6343,136.7231,5884.0
2024-07-12 13:30:00,138.63,138.75,138.6,138.69,24819.0,136.7034,136.8217,136.6738,136.7625,24819.0
2024-07-12 13:40:00,138.6,138.81,138.6,138.69,36332.0,136.6738,136.8809,136.6738,136.7625,36332.0
2024-07-12 13:50:00,138.69,138.82,138.61,138.65,6603.0,136.7625,136.8907,136.6836,136.7231,6603.0
2024-07-12 14:00:00,138.66,138.94,138.55,138.94,8259.0,136.7329,137.0091,136.6245,137.0091,8259.0
2024-07-12 14:10:00,138.91,139.15,138.91,139.06,10373.0,136.9795,137.2161,136.9795,137.1274,10373.0
2024-07-12 14:20:00,139.04,139.09,138.86,139.09,9566.0,137.1077,137.157,136.9302,137.157,9566.0
2024-07-12 14:30:00,139.1,139.1,138.81,138.9,8933.0,137.1668,137.1668,136.8809,136.9696,8933.0
2024-07-12 14:40:00,138.94,139.04,138.91,139.0,9519.0,137.0091,137.1077,136.9795,137.0682,9519.0
2024-07-12 14:50:00,138.98,139.16,138.94,139.09,9953.0,137.0485,137.226,137.0091,137.157,9953.0
2024-07-12 15:00:00,139.1,139.11,139.02,139.06,12174.0,137.1668,137.1767,137.0879,137.1274,12174.0
2024-07-12 15:10:00,139.1,139.12,139.03,139.09,11356.0,137.1668,137.1866,137.0978,137.157,11356.0
2024-07-12 15:20:00,139.08,139.09,138.9,138.95,20619.0,137.1471,137.157,136.9696,137.0189,20619.0
2024-07-12 15:30:00,138.94,138.95,138.62,138.69,30766.0,137.0091,137.0189,136.6935,136.7625,30766.0
2024-07-12 15:40:00,138.67,138.69,138.39,138.47,34856.0,136.7428,136.7625,136.4667,136.5456,34856.0
2024-07-12 15:50:00,138.45,138.67,138.12,138.4,256895.0,136.5259,136.7428,136.2004,136.4766,256895.0
2024-07-15 09:30:00,140.82,142.96,140.21,142.54,116140.0,138.8629,140.9732,138.2614,140.559,116140.0
2024-07-15 09:40:00,142.61,142.67,141.37,142.29,49121.0,140.628,140.6872,139.4053,140.3125,49121.0
2024-07-15 09:50:00,142.3,142.3,141.64,141.86,44669.0,140.3224,140.3224,139.6715,139.8885,44669.0
2024-07-15 10:00:00,141.93,142.96,141.83,142.93,35578.0,139.9575,140.9732,139.8589,140.9436,35578.0
2024-07-15 10:10:00,142.92,143.44,142.75,142.99,51505.0,140.9337,141.4465,140.7661,141.0028,51505.0
2024-07-15 10:20:00,143.04,143.13,142.82,142.97,25918.0,141.0521,141.1408,140.8351,140.983,25918.0
2024-07-15 10:30:00,142.94,143.2,142.85,142.96,50241.0,140.9535,141.2098,140.8647,140.9732,50241.0
2024-07-15 10:40:00,143.08,143.39,143.07,143.2,23261.0,141.0915,141.3972,141.0817,141.2098,23261.0
2024-07-15 10:50:00,143.17,143.52,142.98,143.15,35617.0,141.1803,141.5254,140.9929,141.1605,35617.0
2024-07-15 11:00:00,143.18,143.33,143.09,143.24,31392.0,141.1901,141.338,141.1014,141.2493,31392.0
2024-07-15 11:10:00,143.24,143.44,143.2,143.44,25895.0,141.2493,141.4465,141.2098,141.4465,25895.0
2024-07-15 11:20:00,143.39,143.55,143.13,143.25,68231.0,141.3972,141.555,141.1408,141.2592,68231.0
2024-07-15 11:30:00,143.24,143.48,143.11,143.48,29537.0,141.2493,141.486,141.1211,141.486,29537.0
2024-07-15 11:40:00,143.5,144.22,143.5,143.95,37399.0,141.5057,142.2157,141.5057,141.9494,37399.0
2024-07-15 11:50:00,144.0,144.32,143.92,144.22,60611.0,141.9987,142.3143,141.9198,142.2157,60611.0
2024-07-15 12:00:00,144.19,144.31,143.9,144.24,38840.0,142.1861,142.3044,141.9001,142.2354,38840.0
2024-07-15 12:10:00,144.24,144.28,143.92,144.24,23924.0,142.2354,142.2748,141.9198,142.2354,23924.0
2024-07-15 12:20:00,144.24,144.32,144.03,144.28,22920.0,142.2354,142.3143,142.0283,142.2748,22920.0
2024-07-15 12:30:00,144.22,144.36,143.63,143.64,46635.0,142.2157,142.3537,141.6339,141.6437,46635.0
2024-07-15 12:40:00,143.6,143.75,143.46,143.7,7550.0,141.6043,141.7522,141.4662,141.7029,7550.0
2024-07-15 12:50:00,143.66,143.8,143.59,143.63,9948.0,141.6635,141.8015,141.5944,141.6339,9948.0
2024-07-15 13:00:00,143.66,143.79,143.45,143.7,28282.0,141.6635,141.7916,141.4564,141.7029,28282.0
2024-07-15 13:10:00,143.71,144.04,143.66,144.0,8140.0,141.7128,142.0382,141.6635,141.9987,8140.0
2024-07-15 13:20:00,144.0,144.11,143.89,143.94,14059.0,141.9987,142.1072,141.8903,141.9396,14059.0
2024-07-15 13:30:00,143.91,143.98,143.59,143.7,14440.0,141.91,141.979,141.5944,141.7029,14440.0
2024-07-15 13:40:00,143.7,144.01,143.68,143.89,11861.0,141.7029,142.0086,141.6832,141.8903,11861.0
2024-07-15 13:50:00,143.96,144.2,143.92,143.98,15873.0,141.9593,142.196,141.9198,141.979,15873.0
2024-07-15 14:00:00,143.96,144.23,143.93,144.09,14070.0,141.9593,142.2255,141.9297,142.0875,14070.0
2024-07-15 14:10:00,144.12,144.14,143.8,143.94,9939.0,142.1171,142.1368,141.8015,141.9396,9939.0
2024-07-15 14:20:00,143.95,144.19,143.92,144.17,18294.0,141.9494,142.1861,141.9198,142.1664,18294.0
2024-07-15 14:30:00,144.14,144.3,144.06,144.2,14334.0,142.1368,142.2946,142.0579,142.196,14334.0
2024-07-15 14:40:00,144.17,144.26,144.02,144.15,19468.0,142.1664,142.2551,142.0185,142.1466,19468.0
2024-07-15 14:50:00,144.08,144.17,143.92,144.01,69850.0,142.0776,142.1664,141.9198,142.0086,69850.0
2024-07-15 15:00:00,144.01,144.18,143.78,144.0,128336.0,142.0086,142.1762,141.7818,141.9987,128336.0
2024-07-15 15:10:00,144.0,144.0,143.48,143.5,38384.0,141.9987,141.9987,141.486,141.5057,38384.0
2024-07-15 15:20:00,143.5,143.74,143.42,143.55,129049.0,141.5057,141.7423,141.4268,141.555,129049.0
2024-07-15 15:30:00,143.52,143.94,143.51,143.81,30023.0,141.5254,141.9396,141.5155,141.8114,30023.0
2024-07-15 15:40:00,143.86,143.95,143.68,143.89,76946.0,141.8607,141.9494,141.6832,141.8903,76946.0
2024-07-15 15:50:00,143.94,144.64,143.94,144.64,278533.0,141.9396,142.6298,141.9396,142.6298,278533.0
2024-07-16 09:30:00,144.64,145.47,144.19,145.36,81094.0,142.6298,143.4483,142.1861,143.3398,81094.0
2024-07-16 09:40:00,145.38,146.6,145.23,146.42,62321.0,143.3596,144.5626,143.2116,144.3851,62321.0
2024-07-16 09:50:00,146.44,147.19,146.22,147.14,94670.0,144.4048,145.1444,144.1879,145.0951,94670.0
2024-07-16 10:00:00,147.14,148.15,147.03,147.47,143965.0,145.0951,146.0911,144.9866,145.4205,143965.0
2024-07-16 10:10:00,147.49,148.34,147.49,147.69,83234.0,145.4402,146.2784,145.4402,145.6374,83234.0
2024-07-16 10:20:00,147.64,147.83,147.45,147.5,70562.0,145.5881,145.7755,145.4008,145.4501,70562.0
2024-07-16 10:30:00,147.55,148.03,147.25,147.94,102839.0,145.4994,145.9727,145.2036,145.884,102839.0
2024-07-16 10:40:00,147.94,148.57,147.94,148.51,105195.0,145.884,146.5052,145.884,146.4461,105195.0
2024-07-16 10:50:00,148.51,148.82,148.02,148.02,101013.0,146.4461,146.7517,145.9629,145.9629,101013.0
2024-07-16 11:00:00,148.1,148.24,147.83,148.15,49589.0,146.0418,146.1798,145.7755,146.0911,49589.0
2024-07-16 11:10:00,148.19,148.75,148.16,148.5,85589.0,146.1305,146.6827,146.1009,146.4362,85589.0
2024-07-16 11:20:00,148.5,148.67,148.37,148.4,32280.0,146.4362,146.6038,146.308,146.3376,32280.0
2024-07-16 11:30:00,148.34,148.35,147.71,147.9,31031.0,146.2784,146.2883,145.6572,145.8445,31031.0
2024-07-16 11:40:00,147.9,148.07,147.66,148.01,37657.0,145.8445,146.0122,145.6079,145.953,37657.0
2024-07-16 11:50:00,147.98,148.3,147.97,148.21,34126.0,145.9234,146.239,145.9136,146.1502,34126.0
2024-07-16 12:00:00,148.26,148.59,148.12,148.59,54302.0,146.1995,146.5249,146.0615,146.5249,54302.0
2024-07-16 12:10:00,148.59,148.89,148.51,148.83,47317.0,146.5249,146.8208,146.4461,146.7616,47317.0
2024-07-16 12:20:00,148.85,148.89,148.65,148.66,68844.0,146.7813,146.8208,146.5841,146.594,68844.0
2024-07-16 12:30:00,148.64,148.92,148.58,148.81,30750.0,146.5742,146.8504,146.5151,146.7419,30750.0
2024-07-16 12:40:00,148.81,148.83,148.64,148.64,21387.0,146.7419,146.7616,146.5742,146.5742,21387.0
2024-07-16 12:50:00,148.64,148.64,148.37,148.5,25627.0,146.5742,146.5742,146.308,146.4362,25627.0
2024-07-16 13:00:00,148.48,148.51,148.19,148.39,38971.0,146.4165,146.4461,146.1305,146.3277,38971.0
2024-07-16 13:10:00,148.4,148.5,147.94,147.94,22121.0,146.3376,146.4362,145.884,145.884,22121.0
2024-07-16 13:20:00,147.94,148.01,147.81,148.0,21772.0,145.884,145.953,145.7558,145.9431,21772.0
2024-07-16 13:30:00,148.0,148.29,147.95,148.25,23205.0,145.9431,146.2291,145.8938,146.1897,23205.0
2024-07-16 13:40:00,148.26,148.3,148.12,148.24,19531.0,146.1995,146.239,146.0615,146.1798,19531.0
2024-07-16 13:50:00,148.22,148.66,148.21,148.61,40337.0,146.1601,146.594,146.1502,146.5447,40337.0
2024-07-16 14:00:00,148.61,148.94,148.54,148.89,23960.0,146.5447,146.8701,146.4756,146.8208,23960.0
2024-07-16 14:10:00,148.92,149.12,148.67,148.84,109561.0,146.8504,147.0476,146.6038,146.7715,109561.0
2024-07-16 14:20:00,148.84,148.97,148.7,148.8,24703.0,146.7715,146.8997,146.6334,146.732,24703.0
2024-07-16 14:30:00,148.78,148.91,148.64,148.69,32637.0,146.7123,146.8405,146.5742,146.6236,32637.0
2024-07-16 14:40:00,148.7,148.8,148.63,148.79,38978.0,146.6334,146.732,146.5644,146.7222,38978.0
2024-07-16 14:50:00,148.79,148.79,148.49,148.58,36385.0,146.7222,146.7222,146.4263,146.5151,36385.0
2024-07-16 15:00:00,148.55,148.92,148.54,148.88,26419.0,146.4855,146.8504,146.4756,146.8109,26419.0
2024-07-16 15:10:00,148.86,149.26,148.86,149.26,44511.0,146.7912,147.1856,146.7912,147.1856,44511.0
2024-07-16 15:20:00,149.24,149.37,149.08,149.24,52439.0,147.1659,147.2941,147.0081,147.1659,52439.0
2024-07-16 15:30:00,149.26,149.27,149.05,149.26,75392.0,147.1856,147.1955,146.9785,147.1856,75392.0
2024-07-16 15:40:00,149.26,149.49,149.24,149.44,107725.0,147.1856,147.4124,147.1659,147.3631,107725.0
2024-07-16 15:50:00,149.43,149.59,149.22,149.56,278146.0,147.3533,147.511,147.1462,147.4815,278146.0
2024-07-17 09:30:00,148.87,150.55,147.44,149.95,144342.0,146.801,148.4577,145.3909,147.866,144342.0
2024-07-17 09:40:00,149.82,150.05,149.44,150.0,28086.0,147.7378,147.9646,147.3631,147.9153,28086.0
2024-07-17 09:50:00,150.0,150.78,150.0,150.77,93154.0,147.9153,148.6845,147.9153,148.6746,93154.0
2024-07-17 10:00:00,150.68,151.34,150.58,150.68,75065.0,148.5859,149.2367,148.4873,148.5859,75065.0
2024-07-17 10:10:00,150.64,150.94,150.1,150.31,55257.0,148.5464,148.8423,148.014,148.221,55257.0
2024-07-17 10:20:00,150.26,150.59,150.18,150.48,37349.0,148.1717,148.4971,148.0928,148.3887,37349.0
2024-07-17 10:30:00,150.5,150.57,150.0,150.0,24211.0,148.4084,148.4774,147.9153,147.9153,24211.0
2024-07-17 10:40:00,149.98,150.05,149.49,149.74,24281.0,147.8956,147.9646,147.4124,147.659,24281.0
2024-07-17 10:50:00,149.75,150.01,149.59,149.95,12106.0,147.6688,147.9252,147.511,147.866,12106.0
2024-07-17 11:00:00,149.87,149.93,149.43,149.75,8953.0,147.7872,147.8463,147.3533,147.6688,8953.0
2024-07-17 11:10:00,149.76,149.77,149.42,149.45,13968.0,147.6787,147.6885,147.3434,147.373,13968.0
2024-07-17 11:20:00,149.41,149.51,149.23,149.46,13040.0,147.3335,147.4322,147.156,147.3828,13040.0
2024-07-17 11:30:00,149.38,149.84,149.33,149.83,27144.0,147.304,147.7576,147.2547,147.7477,27144.0
2024-07-17 11:40:00,149.88,150.18,149.82,150.05,47965.0,147.797,148.0928,147.7378,147.9646,47965.0
2024-07-17 11:50:00,149.99,150.07,149.83,149.87,30698.0,147.9055,147.9844,147.7477,147.7872,30698.0
2024-07-17 12:00:00,149.89,149.93,149.54,149.8,13762.0,147.8069,147.8463,147.4617,147.7181,13762.0
2024-07-17 12:10:00,149.75,149.8,149.34,149.44,26883.0,147.6688,147.7181,147.2645,147.3631,26883.0
2024-07-17 12:20:00,149.46,149.76,149.4,149.46,14552.0,147.3828,147.6787,147.3237,147.3828,14552.0
2024-07-17 12:30:00,149.43,149.72,149.38,149.45,86912.0,147.3533,147.6392,147.304,147.373,86912.0
2024-07-17 12:40:00,149.43,149.71,149.24,149.38,25702.0,147.3533,147.6294,147.1659,147.304,25702.0
2024-07-17 12:50:00,149.39,149.64,149.28,149.6,18296.0,147.3138,147.5603,147.2054,147.5209,18296.0
2024-07-17 13:00:00,149.56,149.58,148.95,149.08,17280.0,147.4815,147.5012,146.8799,147.0081,17280.0
2024-07-17 13:10:00,149.13,149.17,148.68,148.84,16251.0,147.0574,147.0969,146.6137,146.7715,16251.0
2024-07-17 13:20:00,148.82,149.14,148.76,149.03,28405.0,146.7517,147.0673,146.6926,146.9588,28405.0
2024-07-17 13:30:00,149.0,149.03,148.89,149.0,30423.0,146.9292,146.9588,146.8208,146.9292,30423.0
2024-07-17 13:40:00,149.0,149.16,148.97,148.99,10186.0,146.9292,147.087,146.8997,146.9194,10186.0
2024-07-17 13:50:00,149.0,149.4,148.98,149.32,27115.0,146.9292,147.3237,146.9095,147.2448,27115.0
2024-07-17 14:00:00,149.33,149.51,149.21,149.41,34987.0,147.2547,147.4322,147.1363,147.3335,34987.0
2024-07-17 14:10:00,149.45,149.71,149.3,149.62,18270.0,147.373,147.6294,147.2251,147.5406,18270.0
2024-07-17 14:20:00,149.63,149.73,149.44,149.67,11513.0,147.5505,147.6491,147.3631,147.5899,11513.0
2024-07-17 14:30:00,149.63,149.82,149.63,149.75,16800.0,147.5505,147.7378,147.5505,147.6688,16800.0
2024-07-17 14:40:00,149.73,149.87,149.65,149.7,34165.0,147.6491,147.7872,147.5702,147.6195,34165.0
2024-07-17 14:50:00,149.74,149.78,149.31,149.43,16756.0,147.659,147.6984,147.2349,147.3533,16756.0
2024-07-17 15:00:00,149.42,149.55,149.41,149.49,19928.0,147.3434,147.4716,147.3335,147.4124,19928.0
2024-07-17 15:10:00,149.5,149.74,149.45,149.69,39854.0,147.4223,147.659,147.373,147.6097,39854.0
2024-07-17 15:20:00,149.7,149.89,149.7,149.74,43810.0,147.6195,147.8069,147.6195,147.659,43810.0
2024-07-17 15:30:00,149.75,149.93,149.63,149.77,48619.0,147.6688,147.8463,147.5505,147.6885,48619.0
2024-07-17 15:40:00,149.77,149.79,149.3,149.36,71925.0,147.6885,147.7083,147.2251,147.2842,71925.0
2024-07-17 15:50:00,149.38,149.61,149.28,149.52,268260.0,147.304,147.5308,147.2054,147.442,268260.0
2024-07-18 09:30:00,151.77,153.34,150.95,152.87,247654.0,149.6607,151.2089,148.8521,150.7455,247654.0
2024-07-18 09:40:00,152.88,153.22,151.69,152.91,204775.0,150.7553,151.0906,149.5819,150.7849,204775.0
2024-07-18 09:50:00,152.91,153.35,152.01,153.15,204881.0,150.7849,151.2188,149.8974,151.0216,204881.0
2024-07-18 10:00:00,153.02,153.1,151.6,151.78,113323.0,150.8934,150.9723,149.4931,149.6706,113323.0
2024-07-18 10:10:00,151.73,151.87,151.21,151.53,91600.0,149.6213,149.7594,149.1085,149.4241,91600.0
2024-07-18 10:20:00,151.48,152.24,151.44,152.17,36493.0,149.3748,150.1242,149.3353,150.0552,36493.0
2024-07-18 10:30:00,152.15,152.45,151.89,152.1,23544.0,150.0355,150.3313,149.7791,149.9862,23544.0
2024-07-18 10:40:00,152.12,152.26,151.74,151.95,66371.0,150.0059,150.1439,149.6312,149.8382,66371.0
2024-07-18 10:50:00,151.86,151.99,151.33,151.65,26297.0,149.7495,149.8777,149.2269,149.5424,26297.0
2024-07-18 11:00:00,151.7,152.3,151.57,151.96,61049.0,149.5917,150.1834,149.4635,149.8481,61049.0
2024-07-18 11:10:00,151.95,152.02,151.57,151.59,47675.0,149.8382,149.9073,149.4635,149.4832,47675.0
2024-07-18 11:20:00,151.57,151.85,151.49,151.67,25188.0,149.4635,149.7396,149.3846,149.5621,25188.0
2024-07-18 11:30:00,151.67,151.78,151.0,151.38,16764.0,149.5621,149.6706,148.9014,149.2762,16764.0
2024-07-18 11:40:00,151.42,151.49,150.58,150.6,31169.0,149.3156,149.3846,148.4873,148.507,31169.0
2024-07-18 11:50:00,150.64,150.64,149.75,149.97,20663.0,148.5464,148.5464,147.6688,147.8858,20663.0
2024-07-18 12:00:00,150.02,150.04,149.77,149.93,21114.0,147.9351,147.9548,147.6885,147.8463,21114.0
2024-07-18 12:10:00,149.94,150.04,149.63,149.94,24347.0,147.8562,147.9548,147.5505,147.8562,24347.0
2024-07-18 12:20:00,149.94,150.06,149.48,149.99,30044.0,147.8562,147.9745,147.4026,147.9055,30044.0
2024-07-18 12:30:00,149.96,150.29,149.9,149.98,17944.0,147.8759,148.2013,147.8167,147.8956,17944.0
2024-07-18 12:40:00,149.97,150.24,149.81,150.07,24674.0,147.8858,148.152,147.728,147.9844,24674.0
2024-07-18 12:50:00,150.05,150.12,149.93,150.12,15609.0,147.9646,148.0337,147.8463,148.0337,15609.0
2024-07-18 13:00:00,150.14,150.33,150.09,150.21,22197.0,148.0534,148.2408,148.0041,148.1224,22197.0
2024-07-18 13:10:00,150.22,150.26,150.02,150.09,13997.0,148.1323,148.1717,147.9351,148.0041,13997.0
2024-07-18 13:20:00,150.09,150.09,149.88,149.9,20282.0,148.0041,148.0041,147.797,147.8167,20282.0
2024-07-18 13:30:00,149.91,149.91,149.74,149.79,17028.0,147.8266,147.8266,147.659,147.7083,17028.0
2024-07-18 13:40:00,149.78,149.85,149.6,149.71,14916.0,147.6984,147.7674,147.5209,147.6294,14916.0
2024-07-18 13:50:00,149.75,149.75,149.34,149.37,12029.0,147.6688,147.6688,147.2645,147.2941,12029.0
2024-07-18 14:00:00,149.37,149.48,148.96,149.05,37173.0,147.2941,147.4026,146.8898,146.9785,37173.0
2024-07-18 14:10:00,149.06,149.06,148.7,148.88,52043.0,146.9884,146.9884,146.6334,146.8109,52043.0
2024-07-18 14:20:00,148.87,148.92,148.68,148.69,25823.0,146.801,146.8504,146.6137,146.6236,25823.0
2024-07-18 14:30:00,148.66,148.9,148.56,148.56,17548.0,146.594,146.8306,146.4954,146.4954,17548.0
2024-07-18 14:40:00,148.56,148.65,148.41,148.41,41481.0,146.4954,146.5841,146.3474,146.3474,41481.0
2024-07-18 14:50:00,148.43,148.46,148.0,148.25,63820.0,146.3672,146.3967,145.9431,146.1897,63820.0
2024-07-18 15:00:00,148.28,148.4,147.97,147.97,62210.0,146.2192,146.3376,145.9136,145.9136,62210.0
2024-07-18 15:10:00,147.95,148.07,147.69,147.96,44947.0,145.8938,146.0122,145.6374,145.9037,44947.0
2024-07-18 15:20:00,147.93,148.25,147.88,148.18,32092.0,145.8741,146.1897,145.8248,146.1206,32092.0
2024-07-18 15:30:00,148.17,148.58,148.12,148.53,54717.0,146.1108,146.5151,146.0615,146.4658,54717.0
2024-07-18 15:40:00,148.57,148.79,148.53,148.74,49860.0,146.5052,146.7222,146.4658,146.6729,49860.0
2024-07-18 15:50:00,148.76,149.05,148.44,148.74,253099.0,146.6926,146.9785,146.377,146.6729,253099.0
2024-07-19 09:30:00,148.92,149.12,147.33,147.52,135888.0,146.8504,147.0476,145.2825,145.4698,135888.0
2024-07-19 09:40:00,147.7,148.11,146.8,147.16,18150.0,145.6473,146.0516,144.7598,145.1148,18150.0
2024-07-19 09:50:00,147.25,148.0,146.67,148.0,19371.0,145.2036,145.9431,144.6316,145.9431,19371.0
2024-07-19 10:00:00,147.88,147.95,146.96,147.05,16377.0,145.8248,145.8938,144.9176,145.0063,16377.0
2024-07-19 10:10:00,147.0,147.11,146.3,146.8,32492.0,144.957,145.0655,144.2668,144.7598,32492.0
2024-07-19 10:20:00,146.96,147.25,146.7,147.25,29026.0,144.9176,145.2036,144.6612,145.2036,29026.0
2024-07-19 10:30:00,147.24,147.6,146.82,147.29,46532.0,145.1937,145.5487,144.7795,145.243,46532.0
2024-07-19 10:40:00,147.28,147.29,146.68,146.7,18244.0,145.2331,145.243,144.6415,144.6612,18244.0
2024-07-19 10:50:00,146.68,146.75,146.41,146.63,25629.0,144.6415,144.7105,144.3752,144.5922,25629.0
2024-07-19 11:00:00,146.63,147.29,146.61,147.29,72968.0,144.5922,145.243,144.5725,145.243,72968.0
2024-07-19 11:10:00,147.32,147.57,147.1,147.47,23959.0,145.2726,145.5191,145.0556,145.4205,23959.0
2024-07-19 11:20:00,147.47,147.7,147.23,147.23,26316.0,145.4205,145.6473,145.1838,145.1838,26316.0
2024-07-19 11:30:00,147.19,147.44,147.11,147.41,14757.0,145.1444,145.3909,145.0655,145.3613,14757.0
2024-07-19 11:40:00,147.39,147.45,147.15,147.25,24907.0,145.3416,145.4008,145.105,145.2036,24907.0
2024-07-19 11:50:00,147.25,147.5,147.06,147.45,64827.0,145.2036,145.4501,145.0162,145.4008,64827.0
2024-07-19 12:00:00,147.49,147.86,147.44,147.71,53694.0,145.4402,145.8051,145.3909,145.6572,53694.0
2024-07-19 12:10:00,147.71,148.07,147.6,148.07,35554.0,145.6572,146.0122,145.5487,146.0122,35554.0
2024-07-19 12:20:00,148.05,148.05,147.57,147.69,30175.0,145.9924,145.9924,145.5191,145.6374,30175.0
2024-07-19 12:30:00,147.72,148.0,147.66,147.94,45598.0,145.667,145.9431,145.6079,145.884,45598.0
2024-07-19 12:40:00,147.94,148.01,147.61,147.74,25279.0,145.884,145.953,145.5586,145.6868,25279.0
2024-07-19 12:50:00,147.79,147.87,147.54,147.73,28504.0,145.7361,145.8149,145.4895,145.6769,28504.0
2024-07-19 13:00:00,147.7,147.71,147.37,147.44,24131.0,145.6473,145.6572,145.3219,145.3909,24131.0
2024-07-19 13:10:00,147.44,147.53,147.34,147.5,21169.0,145.3909,145.4797,145.2923,145.4501,21169.0
2024-07-19 13:20:00,147.43,147.54,147.21,147.34,23771.0,145.3811,145.4895,145.1641,145.2923,23771.0
2024-07-19 13:30:00,147.37,147.45,147.23,147.42,13791.0,145.3219,145.4008,145.1838,145.3712,13791.0
2024-07-19 13:40:00,147.42,147.47,147.23,147.44,11298.0,145.3712,145.4205,145.1838,145.3909,11298.0
2024-07-19 13:50:00,147.44,147.68,147.24,147.68,12985.0,145.3909,145.6276,145.1937,145.6276,12985.0
2024-07-19 14:00:00,147.67,147.71,147.35,147.38,10633.0,145.6177,145.6572,145.3022,145.3318,10633.0
2024-07-19 14:10:00,147.38,147.89,147.38,147.85,27469.0,145.3318,145.8347,145.3318,145.7952,27469.0
2024-07-19 14:20:00,147.84,148.06,147.83,147.93,18757.0,145.7854,146.0023,145.7755,145.8741,18757.0
2024-07-19 14:30:00,147.89,148.02,147.77,147.8,38085.0,145.8347,145.9629,145.7163,145.7459,38085.0
2024-07-19 14:40:00,147.77,147.86,147.46,147.76,32341.0,145.7163,145.8051,145.4106,145.7065,32341.0
2024-07-19 14:50:00,147.77,147.84,147.66,147.69,30077.0,145.7163,145.7854,145.6079,145.6374,30077.0
2024-07-19 15:00:00,147.69,148.0,147.69,147.92,15360.0,145.6374,145.9431,145.6374,145.8643,15360.0
2024-07-19 15:10:00,147.92,148.19,147.91,148.13,20257.0,145.8643,146.1305,145.8544,146.0713,20257.0
2024-07-19 15:20:00,148.16,148.39,148.12,148.2,23366.0,146.1009,146.3277,146.0615,146.1404,23366.0
2024-07-19 15:30:00,148.16,148.16,147.56,147.59,40943.0,146.1009,146.1009,145.5093,145.5388,40943.0
2024-07-19 15:40:00,147.64,147.68,147.11,147.12,33303.0,145.5881,145.6276,145.0655,145.0754,33303.0
2024-07-19 15:50:00,147.15,147.34,147.1,147.34,134835.0,145.105,145.2923,145.0556,145.2923,134835.0
2024-07-22 09:30:00,146.21,147.32,146.21,147.17,23907.0,144.178,145.2726,144.178,145.1247,23907.0
2024-07-22 09:40:00,147.01,147.1,145.47,145.73,37945.0,144.9669,145.0556,143.4483,143.7047,37945.0
2024-07-22 09:50:00,145.88,146.0,144.99,145.02,111171.0,143.8526,143.9709,142.975,143.0046,111171.0
2024-07-22 10:00:00,144.98,145.1,144.5,144.63,25313.0,142.9651,143.0834,142.4918,142.62,25313.0
2024-07-22 10:10:00,144.63,145.46,144.57,145.39,50213.0,142.62,143.4384,142.5608,143.3694,50213.0
2024-07-22 10:20:00,145.42,145.66,145.26,145.53,30251.0,143.399,143.6357,143.2412,143.5075,30251.0
2024-07-22 10:30:00,145.48,146.01,145.46,145.95,44704.0,143.4582,143.9808,143.4384,143.9216,44704.0
2024-07-22 10:40:00,145.99,146.25,145.52,145.68,52442.0,143.9611,144.2175,143.4976,143.6554,52442.0
2024-07-22 10:50:00,145.65,145.68,145.28,145.6,54904.0,143.6258,143.6554,143.2609,143.5765,54904.0
2024-07-22 11:00:00,145.66,145.86,145.27,145.31,51476.0,143.6357,143.8329,143.2511,143.2905,51476.0
2024-07-22 11:10:00,145.37,145.61,145.05,145.5,64609.0,143.3497,143.5864,143.0341,143.4779,64609.0
2024-07-22 11:20:00,145.46,145.62,145.39,145.42,60485.0,143.4384,143.5962,143.3694,143.399,60485.0
2024-07-22 11:30:00,145.4,145.51,145.2,145.22,30626.0,143.3793,143.4877,143.1821,143.2018,30626.0
2024-07-22 11:40:00,145.17,145.34,144.89,144.96,43012.0,143.1525,143.3201,142.8764,142.9454,43012.0
2024-07-22 11:50:00,145.0,145.11,144.82,145.0,26859.0,142.9848,143.0933,142.8073,142.9848,26859.0
2024-07-22 12:00:00,144.99,145.23,144.91,145.18,70757.0,142.975,143.2116,142.8961,143.1623,70757.0
2024-07-22 12:10:00,145.23,145.27,144.9,145.13,29932.0,143.2116,143.2511,142.8862,143.113,29932.0
2024-07-22 12:20:00,145.13,145.17,144.85,144.93,63630.0,143.113,143.1525,142.8369,142.9158,63630.0
2024-07-22 12:30:00,144.87,145.04,144.61,144.95,26865.0,142.8566,143.0243,142.6003,142.9355,26865.0
2024-07-22 12:40:00,144.94,144.98,144.57,144.67,26407.0,142.9257,142.9651,142.5608,142.6594,26407.0
2024-07-22 12:50:00,144.67,145.0,144.65,144.93,27429.0,142.6594,142.9848,142.6397,142.9158,27429.0
2024-07-22 13:00:00,144.94,145.28,144.9,145.09,31141.0,142.9257,143.2609,142.8862,143.0736,31141.0
2024-07-22 13:10:00,145.09,145.19,145.09,145.17,17953.0,143.0736,143.1722,143.0736,143.1525,17953.0
2024-07-22 13:20:00,145.2,145.2,144.93,144.95,39781.0,143.1821,143.1821,142.9158,142.9355,39781.0
2024-07-22 13:30:00,144.95,145.29,144.95,145.1,19905.0,142.9355,143.2708,142.9355,143.0834,19905.0
2024-07-22 13:40:00,145.1,145.15,144.96,145.02,16673.0,143.0834,143.1327,142.9454,143.0046,16673.0
2024-07-22 13:50:00,145.0,145.09,144.91,144.99,14622.0,142.9848,143.0736,142.8961,142.975,14622.0
2024-07-22 14:00:00,144.98,145.01,144.76,144.79,16778.0,142.9651,142.9947,142.7482,142.7778,16778.0
2024-07-22 14:10:00,144.78,144.84,144.6,144.73,21630.0,142.7679,142.8271,142.5904,142.7186,21630.0
2024-07-22 14:20:00,144.73,144.99,144.71,144.89,14435.0,142.7186,142.975,142.6989,142.8764,14435.0
2024-07-22 14:30:00,144.87,145.36,144.79,145.26,34729.0,142.8566,143.3398,142.7778,143.2412,34729.0
2024-07-22 14:40:00,145.25,145.6,145.25,145.42,65782.0,143.2314,143.5765,143.2314,143.399,65782.0
2024-07-22 14:50:00,145.42,145.42,145.05,145.08,56937.0,143.399,143.399,143.0341,143.0637,56937.0
2024-07-22 15:00:00,145.07,145.11,144.8,144.81,39206.0,143.0539,143.0933,142.7876,142.7975,39206.0
2024-07-22 15:10:00,144.8,145.21,144.77,145.12,53677.0,142.7876,143.1919,142.758,143.1032,53677.0
2024-07-22 15:20:00,145.12,145.22,144.99,145.05,25562.0,143.1032,143.2018,142.975,143.0341,25562.0
2024-07-22 15:30:00,145.06,145.27,145.04,145.22,45499.0,143.044,143.2511,143.0243,143.2018,45499.0
2024-07-22 15:40:00,145.22,145.58,145.12,145.5,144619.0,143.2018,143.5568,143.1032,143.4779,144619.0
2024-07-22 15:50:00,145.52,145.9,144.94,145.11,328142.0,143.4976,143.8723,142.9257,143.0933,328142.0
2024-07-23 09:30:00,145.26,146.0,145.07,145.22,34516.0,143.2412,143.9709,143.0539,143.2018,34516.0
2024-07-23 09:40:00,145.26,145.71,144.84,145.71,40657.0,143.2412,143.685,142.8271,143.685,40657.0
2024-07-23 09:50:00,145.64,146.15,145.36,145.88,29590.0,143.6159,144.1189,143.3398,143.8526,29590.0
2024-07-23 10:00:00,145.81,147.23,145.76,147.19,91991.0,143.7836,145.1838,143.7343,145.1444,91991.0
2024-07-23 10:10:00,147.22,147.46,146.88,147.04,40933.0,145.174,145.4106,144.8387,144.9965,40933.0
2024-07-23 10:20:00,147.03,147.03,146.58,146.78,33565.0,144.9866,144.9866,144.5429,144.7401,33565.0
2024-07-23 10:30:00,146.73,146.93,146.66,146.76,65003.0,144.6908,144.888,144.6218,144.7204,65003.0
2024-07-23 10:40:00,146.71,146.76,146.32,146.32,27973.0,144.6711,144.7204,144.2865,144.2865,27973.0
2024-07-23 10:50:00,146.43,146.5,145.98,146.09,33788.0,144.395,144.464,143.9512,144.0597,33788.0
2024-07-23 11:00:00,146.09,146.54,146.09,146.25,33684.0,144.0597,144.5034,144.0597,144.2175,33684.0
2024-07-23 11:10:00,146.25,146.43,146.05,146.16,45238.0,144.2175,144.395,144.0202,144.1287,45238.0
2024-07-23 11:20:00,146.15,146.23,145.94,146.13,43187.0,144.1189,144.1977,143.9118,144.0991,43187.0
2024-07-23 11:30:00,146.16,146.34,146.08,146.26,33839.0,144.1287,144.3062,144.0498,144.2273,33839.0
2024-07-23 11:40:00,146.28,146.36,146.09,146.25,32266.0,144.247,144.3259,144.0597,144.2175,32266.0
2024-07-23 11:50:00,146.28,146.3,145.95,146.12,35602.0,144.247,144.2668,143.9216,144.0893,35602.0
2024-07-23 12:00:00,146.12,146.39,146.12,146.18,26323.0,144.0893,144.3555,144.0893,144.1484,26323.0
2024-07-23 12:10:00,146.14,146.23,145.94,146.12,26662.0,144.109,144.1977,143.9118,144.0893,26662.0
2024-07-23 12:20:00,146.07,146.16,145.89,145.99,36047.0,144.04,144.1287,143.8625,143.9611,36047.0
2024-07-23 12:30:00,145.96,146.01,145.83,145.95,22480.0,143.9315,143.9808,143.8033,143.9216,22480.0
2024-07-23 12:40:00,145.99,146.12,145.89,145.99,19863.0,143.9611,144.0893,143.8625,143.9611,19863.0
2024-07-23 12:50:00,145.96,146.0,145.79,145.98,31965.0,143.9315,143.9709,143.7639,143.9512,31965.0
2024-07-23 13:00:00,145.97,146.22,145.97,146.04,49865.0,143.9414,144.1879,143.9414,144.0104,49865.0
2024-07-23 13:10:00,146.05,146.07,145.82,145.82,39121.0,144.0202,144.04,143.7934,143.7934,39121.0
2024-07-23 13:20:00,145.86,145.96,145.63,145.79,63842.0,143.8329,143.9315,143.6061,143.7639,63842.0
2024-07-23 13:30:00,145.75,145.89,145.59,145.77,63034.0,143.7244,143.8625,143.5666,143.7441,63034.0
2024-07-23 13:40:00,145.83,146.07,145.59,146.04,32904.0,143.8033,144.04,143.5666,144.0104,32904.0
2024-07-23 13:50:00,146.01,146.11,145.9,145.95,29008.0,143.9808,144.0794,143.8723,143.9216,29008.0
2024-07-23 14:00:00,145.97,146.14,145.9,145.9,43555.0,143.9414,144.109,143.8723,143.8723,43555.0
2024-07-23 14:10:00,145.89,145.89,145.55,145.71,108281.0,143.8625,143.8625,143.5272,143.685,108281.0
2024-07-23 14:20:00,145.71,146.36,145.62,146.24,70133.0,143.685,144.3259,143.5962,144.2076,70133.0
2024-07-23 14:30:00,146.28,146.4,146.1,146.14,31625.0,144.247,144.3654,144.0695,144.109,31625.0
2024-07-23 14:40:00,146.12,146.39,146.03,146.26,41608.0,144.0893,144.3555,144.0005,144.2273,41608.0
2024-07-23 14:50:00,146.26,146.3,146.1,146.21,16316.0,144.2273,144.2668,144.0695,144.178,16316.0
2024-07-23 15:00:00,146.21,146.21,145.98,146.03,45707.0,144.178,144.178,143.9512,144.0005,45707.0
2024-07-23 15:10:00,146.03,146.06,145.93,146.0,14250.0,144.0005,144.0301,143.9019,143.9709,14250.0
2024-07-23 15:20:00,146.02,146.19,145.99,146.18,23093.0,143.9907,144.1583,143.9611,144.1484,23093.0
2024-07-23 15:30:00,146.19,146.2,145.82,145.99,81219.0,144.1583,144.1682,143.7934,143.9611,81219.0
2024-07-23 15:40:00,146.01,146.01,145.73,145.8,94791.0,143.9808,143.9808,143.7047,143.7737,94791.0
2024-07-23 15:50:00,145.78,145.91,145.17,145.5,357028.0,143.754,143.8822,143.1525,143.4779,357028.0
2024-07-24 09:30:00,143.67,145.7,140.5,145.7,150886.0,141.6733,143.6751,138.5474,143.6751,150886.0
2024-07-24 09:40:00,145.68,147.0,144.93,146.3,94838.0,143.6554,144.957,142.9158,144.2668,94838.0
2024-07-24 09:50:00,146.3,146.59,145.44,146.13,67759.0,144.2668,144.5527,143.4187,144.0991,67759.0
2024-07-24 10:00:00,145.97,146.1,145.31,145.57,76540.0,143.9414,144.0695,143.2905,143.5469,76540.0
2024-07-24 10:10:00,145.5,146.4,145.41,146.22,83132.0,143.4779,144.3654,143.3891,144.1879,83132.0
2024-07-24 10:20:00,146.18,146.55,145.99,146.13,38648.0,144.1484,144.5133,143.9611,144.0991,38648.0
2024-07-24 10:30:00,146.13,146.96,146.12,146.61,33426.0,144.0991,144.9176,144.0893,144.5725,33426.0
2024-07-24 10:40:00,146.61,146.79,146.22,146.72,40078.0,144.5725,144.75,144.1879,144.6809,40078.0
2024-07-24 10:50:00,146.72,147.59,146.7,147.39,70861.0,144.6809,145.5388,144.6612,145.3416,70861.0
2024-07-24 11:00:00,147.39,147.84,146.86,146.94,113494.0,145.3416,145.7854,144.819,144.8979,113494.0
2024-07-24 11:10:00,147.0,147.29,146.66,146.9,47661.0,144.957,145.243,144.6218,144.8584,47661.0
2024-07-24 11:20:00,146.86,147.17,146.71,147.1,50495.0,144.819,145.1247,144.6711,145.0556,50495.0
2024-07-24 11:30:00,147.09,147.93,146.98,147.84,43026.0,145.0458,145.8741,144.9373,145.7854,43026.0
2024-07-24 11:40:00,147.86,148.42,147.7,148.28,73474.0,145.8051,146.3573,145.6473,146.2192,73474.0
2024-07-24 11:50:00,148.29,148.62,147.99,148.62,61779.0,146.2291,146.5545,145.9333,146.5545,61779.0
2024-07-24 12:00:00,148.63,148.93,148.55,148.93,38982.0,146.5644,146.8602,146.4855,146.8602,38982.0
2024-07-24 12:10:00,148.88,148.93,148.47,148.5,52171.0,146.8109,146.8602,146.4066,146.4362,52171.0
2024-07-24 12:20:00,148.48,148.61,148.36,148.6,26244.0,146.4165,146.5447,146.2981,146.5348,26244.0
2024-07-24 12:30:00,148.6,148.62,147.96,148.03,52678.0,146.5348,146.5545,145.9037,145.9727,52678.0
2024-07-24 12:40:00,148.03,148.1,147.74,148.03,29203.0,145.9727,146.0418,145.6868,145.9727,29203.0
2024-07-24 12:50:00,147.98,147.98,147.62,147.77,26723.0,145.9234,145.9234,145.5684,145.7163,26723.0
2024-07-24 13:00:00,147.8,147.92,147.71,147.81,27514.0,145.7459,145.8643,145.6572,145.7558,27514.0
2024-07-24 13:10:00,147.81,148.15,147.69,148.14,30844.0,145.7558,146.0911,145.6374,146.0812,30844.0
2024-07-24 13:20:00,148.15,148.15,147.83,147.88,29512.0,146.0911,146.0911,145.7755,145.8248,29512.0
2024-07-24 13:30:00,147.88,148.02,147.58,147.72,28028.0,145.8248,145.9629,145.529,145.667,28028.0
2024-07-24 13:40:00,147.74,147.8,147.38,147.55,16261.0,145.6868,145.7459,145.3318,145.4994,16261.0
2024-07-24 13:50:00,147.56,147.57,147.06,147.15,20949.0,145.5093,145.5191,145.0162,145.105,20949.0
2024-07-24 14:00:00,147.15,147.2,146.89,147.08,23349.0,145.105,145.1543,144.8486,145.0359,23349.0
2024-07-24 14:10:00,147.05,147.15,146.74,146.86,23392.0,145.0063,145.105,144.7007,144.819,23392.0
2024-07-24 14:20:00,146.85,146.85,146.32,146.42,28058.0,144.8091,144.8091,144.2865,144.3851,28058.0
2024-07-24 14:30:00,146.39,146.71,146.33,146.48,26432.0,144.3555,144.6711,144.2963,144.4443,26432.0
2024-07-24 14:40:00,146.59,146.69,146.35,146.42,21125.0,144.5527,144.6513,144.3161,144.3851,21125.0
2024-07-24 14:50:00,146.42,146.51,146.18,146.38,27878.0,144.3851,144.4738,144.1484,144.3457,27878.0
2024-07-24 15:00:00,146.38,146.55,146.08,146.29,47482.0,144.3457,144.5133,144.0498,144.2569,47482.0
2024-07-24 15:10:00,146.29,146.81,146.26,146.65,75740.0,144.2569,144.7697,144.2273,144.6119,75740.0
2024-07-24 15:20:00,146.66,147.15,146.66,147.03,58603.0,144.6218,145.105,144.6218,144.9866,58603.0
2024-07-24 15:30:00,147.08,147.21,146.8,146.84,67601.0,145.0359,145.1641,144.7598,144.7993,67601.0
2024-07-24 15:40:00,146.87,146.9,146.39,146.48,81385.0,144.8288,144.8584,144.3555,144.4443,81385.0
2024-07-24 15:50:00,146.48,146.51,146.13,146.45,306260.0,144.4443,144.4738,144.0991,144.4147,306260.0
2024-07-25 09:30:00,146.17,146.39,145.49,146.38,41005.0,144.1386,144.3555,143.468,144.3457,41005.0
2024-07-25 09:40:00,146.43,147.41,146.32,147.29,24904.0,144.395,145.3613,144.2865,145.243,24904.0
2024-07-25 09:50:00,147.31,148.27,147.19,147.93,66331.0,145.2627,146.2094,145.1444,145.8741,66331.0
2024-07-25 10:00:00,147.84,147.84,147.0,147.77,40652.0,145.7854,145.7854,144.957,145.7163,40652.0
2024-07-25 10:10:00,147.83,148.32,147.69,147.95,48409.0,145.7755,146.2587,145.6374,145.8938,48409.0
2024-07-25 10:20:00,148.08,148.28,147.91,147.91,27000.0,146.022,146.2192,145.8544,145.8544,27000.0
2024-07-25 10:30:00,147.99,148.18,147.81,147.84,26677.0,145.9333,146.1206,145.7558,145.7854,26677.0
2024-07-25 10:40:00,147.81,148.08,147.69,147.87,32002.0,145.7558,146.022,145.6374,145.8149,32002.0
2024-07-25 10:50:00,147.83,148.11,147.75,147.95,37675.0,145.7755,146.0516,145.6966,145.8938,37675.0
2024-07-25 11:00:00,148.0,148.51,147.99,148.28,45586.0,145.9431,146.4461,145.9333,146.2192,45586.0
2024-07-25 11:10:00,148.32,148.7,148.12,148.61,36523.0,146.2587,146.6334,146.0615,146.5447,36523.0
2024-07-25 11:20:00,148.54,148.88,148.51,148.72,43443.0,146.4756,146.8109,146.4461,146.6531,43443.0
2024-07-25 11:30:00,148.68,148.68,148.17,148.44,24420.0,146.6137,146.6137,146.1108,146.377,24420.0
2024-07-25 11:40:00,148.39,148.77,148.32,148.41,41957.0,146.3277,146.7024,146.2587,146.3474,41957.0
2024-07-25 11:50:00,148.4,148.65,148.28,148.59,21575.0,146.3376,146.5841,146.2192,146.5249,21575.0
2024-07-25 12:00:00,148.63,148.89,148.63,148.86,16051.0,146.5644,146.8208,146.5644,146.7912,16051.0
2024-07-25 12:10:00,148.87,149.17,148.8,149.11,29323.0,146.801,147.0969,146.732,147.0377,29323.0
2024-07-25 12:20:00,149.02,149.55,148.99,149.52,42516.0,146.949,147.4716,146.9194,147.442,42516.0
2024-07-25 12:30:00,149.5,149.86,149.4,149.86,25295.0,147.4223,147.7773,147.3237,147.7773,25295.0
2024-07-25 12:40:00,149.88,150.05,149.63,149.72,25529.0,147.797,147.9646,147.5505,147.6392,25529.0
2024-07-25 12:50:00,149.75,149.79,149.44,149.46,17193.0,147.6688,147.7083,147.3631,147.3828,17193.0
2024-07-25 13:00:00,149.49,149.73,149.41,149.54,19071.0,147.4124,147.6491,147.3335,147.4617,19071.0
2024-07-25 13:10:00,149.55,149.7,149.32,149.38,20758.0,147.4716,147.6195,147.2448,147.304,20758.0
2024-07-25 13:20:00,149.42,149.45,148.92,148.94,16936.0,147.3434,147.373,146.8504,146.8701,16936.0
2024-07-25 13:30:00,148.98,149.0,148.54,148.54,47507.0,146.9095,146.9292,146.4756,146.4756,47507.0
2024-07-25 13:40:00,148.57,148.68,148.33,148.4,19491.0,146.5052,146.6137,146.2686,146.3376,19491.0
2024-07-25 13:50:00,148.37,148.51,148.22,148.44,22186.0,146.308,146.4461,146.1601,146.377,22186.0
2024-07-25 14:00:00,148.47,148.48,148.2,148.22,16417.0,146.4066,146.4165,146.1404,146.1601,16417.0
2024-07-25 14:10:00,148.23,148.64,148.22,148.5,31127.0,146.1699,146.5742,146.1601,146.4362,31127.0
2024-07-25 14:20:00,148.5,148.57,148.38,148.39,18828.0,146.4362,146.5052,146.3179,146.3277,18828.0
2024-07-25 14:30:00,148.41,148.54,148.39,148.47,12848.0,146.3474,146.4756,146.3277,146.4066,12848.0
2024-07-25 14:40:00,148.45,148.46,148.04,148.07,15024.0,146.3869,146.3967,145.9826,146.0122,15024.0
2024-07-25 14:50:00,148.05,148.12,147.87,147.88,33404.0,145.9924,146.0615,145.8149,145.8248,33404.0
2024-07-25 15:00:00,147.83,147.92,147.64,147.72,20307.0,145.7755,145.8643,145.5881,145.667,20307.0
2024-07-25 15:10:00,147.73,148.01,147.7,147.96,28047.0,145.6769,145.953,145.6473,145.9037,28047.0
2024-07-25 15:20:00,147.94,148.28,147.89,148.28,40028.0,145.884,146.2192,145.8347,146.2192,40028.0
2024-07-25 15:30:00,148.24,148.47,148.18,148.24,38498.0,146.1798,146.4066,146.1206,146.1798,38498.0
2024-07-25 15:40:00,148.22,148.54,148.18,148.54,64661.0,146.1601,146.4756,146.1206,146.4756,64661.0
2024-07-25 15:50:00,148.51,148.63,148.05,148.13,210638.0,146.4461,146.5644,145.9924,146.0713,210638.0
2024-07-26 09:30:00,149.28,150.1,148.94,149.35,60967.0,147.2054,148.014,146.8701,147.2744,60967.0
2024-07-26 09:40:00,149.21,149.37,148.93,149.25,16056.0,147.1363,147.2941,146.8602,147.1758,16056.0
2024-07-26 09:50:00,149.28,149.6,149.0,149.16,26942.0,147.2054,147.5209,146.9292,147.087,26942.0
2024-07-26 10:00:00,149.05,149.49,148.84,149.25,12993.0,146.9785,147.4124,146.7715,147.1758,12993.0
2024-07-26 10:10:00,149.25,149.73,149.09,149.73,18483.0,147.1758,147.6491,147.018,147.6491,18483.0
2024-07-26 10:20:00,149.71,150.09,149.69,149.83,70512.0,147.6294,148.0041,147.6097,147.7477,70512.0
2024-07-26 10:30:00,149.75,149.76,149.11,149.42,14699.0,147.6688,147.6787,147.0377,147.3434,14699.0
2024-07-26 10:40:00,149.48,150.02,149.48,150.01,14712.0,147.4026,147.9351,147.4026,147.9252,14712.0
2024-07-26 10:50:00,149.95,150.01,149.7,149.86,16772.0,147.866,147.9252,147.6195,147.7773,16772.0
2024-07-26 11:00:00,149.87,149.89,149.28,149.32,17815.0,147.7872,147.8069,147.2054,147.2448,17815.0
2024-07-26 11:10:00,149.28,149.29,148.73,148.8,12554.0,147.2054,147.2152,146.663,146.732,12554.0
2024-07-26 11:20:00,148.83,149.02,148.63,148.65,17689.0,146.7616,146.949,146.5644,146.5841,17689.0
2024-07-26 11:30:00,148.68,149.08,148.57,149.03,22889.0,146.6137,147.0081,146.5052,146.9588,22889.0
2024-07-26 11:40:00,149.0,149.0,148.56,148.8,23093.0,146.9292,146.9292,146.4954,146.732,23093.0
2024-07-26 11:50:00,148.75,148.87,148.43,148.83,34683.0,146.6827,146.801,146.3672,146.7616,34683.0
2024-07-26 12:00:00,148.88,149.1,148.85,148.92,12166.0,146.8109,147.0279,146.7813,146.8504,12166.0
2024-07-26 12:10:00,148.92,148.92,148.61,148.62,8652.0,146.8504,146.8504,146.5447,146.5545,8652.0
2024-07-26 12:20:00,148.62,148.7,148.41,148.61,11541.0,146.5545,146.6334,146.3474,146.5447,11541.0
2024-07-26 12:30:00,148.6,148.79,148.41,148.71,6471.0,146.5348,146.7222,146.3474,146.6433,6471.0
2024-07-26 12:40:00,148.77,148.87,148.61,148.72,9478.0,146.7024,146.801,146.5447,146.6531,9478.0
2024-07-26 12:50:00,148.68,148.96,148.68,148.92,17571.0,146.6137,146.8898,146.6137,146.8504,17571.0
2024-07-26 13:00:00,148.93,148.93,148.77,148.81,11019.0,146.8602,146.8602,146.7024,146.7419,11019.0
2024-07-26 13:10:00,148.78,149.03,148.76,148.9,27337.0,146.7123,146.9588,146.6926,146.8306,27337.0
2024-07-26 13:20:00,148.9,149.46,148.87,149.4,16435.0,146.8306,147.3828,146.801,147.3237,16435.0
2024-07-26 13:30:00,149.4,149.44,148.79,148.79,10532.0,147.3237,147.3631,146.7222,146.7222,10532.0
2024-07-26 13:40:00,148.73,148.86,148.58,148.78,11353.0,146.663,146.7912,146.5151,146.7123,11353.0
2024-07-26 13:50:00,148.74,149.03,148.74,148.96,13012.0,146.6729,146.9588,146.6729,146.8898,13012.0
2024-07-26 14:00:00,148.99,149.13,148.91,148.99,9914.0,146.9194,147.0574,146.8405,146.9194,9914.0
2024-07-26 14:10:00,149.0,149.2,148.94,148.99,13352.0,146.9292,147.1265,146.8701,146.9194,13352.0
2024-07-26 14:20:00,148.99,149.12,148.93,148.97,10981.0,146.9194,147.0476,146.8602,146.8997,10981.0
2024-07-26 14:30:00,148.97,149.13,148.89,149.09,14005.0,146.8997,147.0574,146.8208,147.018,14005.0
2024-07-26 14:40:00,149.09,149.1,148.8,148.96,19973.0,147.018,147.0279,146.732,146.8898,19973.0
2024-07-26 14:50:00,149.03,149.06,148.88,148.95,10687.0,146.9588,146.9884,146.8109,146.8799,10687.0
2024-07-26 15:00:00,148.93,148.93,148.69,148.84,16637.0,146.8602,146.8602,146.6236,146.7715,16637.0
2024-07-26 15:10:00,148.8,149.02,148.76,149.02,19351.0,146.732,146.949,146.6926,146.949,19351.0
2024-07-26 15:20:00,149.0,149.19,148.97,149.11,27940.0,146.9292,147.1166,146.8997,147.0377,27940.0
2024-07-26 15:30:00,149.1,149.31,149.02,149.16,73320.0,147.0279,147.2349,146.949,147.087,73320.0
2024-07-26 15:40:00,149.18,149.62,149.17,149.5,82427.0,147.1067,147.5406,147.0969,147.4223,82427.0
2024-07-26 15:50:00,149.54,149.6,149.16,149.39,156913.0,147.4617,147.5209,147.087,147.3138,156913.0
2024-07-29 09:30:00,149.52,149.86,148.09,148.24,49561.0,147.442,147.7773,146.0319,146.1798,49561.0
2024-07-29 09:40:00,148.24,148.72,147.72,148.1,37958.0,146.1798,146.6531,145.667,146.0418,37958.0
2024-07-29 09:50:00,148.1,148.15,147.38,147.85,27276.0,146.0418,146.0911,145.3318,145.7952,27276.0
2024-07-29 10:00:00,147.85,148.32,147.76,148.32,19572.0,145.7952,146.2587,145.7065,146.2587,19572.0
2024-07-29 10:10:00,148.25,148.75,148.23,148.57,28068.0,146.1897,146.6827,146.1699,146.5052,28068.0
2024-07-29 10:20:00,148.51,148.97,148.33,148.33,22168.0,146.4461,146.8997,146.2686,146.2686,22168.0
2024-07-29 10:30:00,148.32,148.37,147.63,148.08,21978.0,146.2587,146.308,145.5783,146.022,21978.0
2024-07-29 10:40:00,148.04,148.27,147.86,148.16,34017.0,145.9826,146.2094,145.8051,146.1009,34017.0
2024-07-29 10:50:00,148.16,148.44,148.03,148.32,23794.0,146.1009,146.377,145.9727,146.2587,23794.0
2024-07-29 11:00:00,148.33,148.56,148.15,148.5,15835.0,146.2686,146.4954,146.0911,146.4362,15835.0
2024-07-29 11:10:00,148.46,148.55,148.13,148.29,15484.0,146.3967,146.4855,146.0713,146.2291,15484.0
2024-07-29 11:20:00,148.35,148.97,148.35,148.86,36862.0,146.2883,146.8997,146.2883,146.7912,36862.0
2024-07-29 11:30:00,148.84,148.86,148.41,148.7,15779.0,146.7715,146.7912,146.3474,146.6334,15779.0
2024-07-29 11:40:00,148.67,148.95,148.63,148.95,10687.0,146.6038,146.8799,146.5644,146.8799,10687.0
2024-07-29 11:50:00,148.95,149.04,148.85,148.97,20930.0,146.8799,146.9687,146.7813,146.8997,20930.0
2024-07-29 12:00:00,148.98,149.07,148.8,148.92,13515.0,146.9095,146.9983,146.732,146.8504,13515.0
2024-07-29 12:10:00,148.88,149.03,148.76,148.94,17808.0,146.8109,146.9588,146.6926,146.8701,17808.0
2024-07-29 12:20:00,148.9,148.97,148.75,148.75,16866.0,146.8306,146.8997,146.6827,146.6827,16866.0
2024-07-29 12:30:00,148.76,148.88,148.66,148.67,25843.0,146.6926,146.8109,146.594,146.6038,25843.0
2024-07-29 12:40:00,148.67,148.84,148.67,148.83,11622.0,146.6038,146.7715,146.6038,146.7616,11622.0
2024-07-29 12:50:00,148.8,148.88,148.66,148.69,10650.0,146.732,146.8109,146.594,146.6236,10650.0
2024-07-29 13:00:00,148.68,148.78,148.61,148.74,10415.0,146.6137,146.7123,146.5447,146.6729,10415.0
2024-07-29 13:10:00,148.74,148.93,148.72,148.83,15873.0,146.6729,146.8602,146.6531,146.7616,15873.0
2024-07-29 13:20:00,148.81,148.96,148.78,148.79,9926.0,146.7419,146.8898,146.7123,146.7222,9926.0
2024-07-29 13:30:00,148.76,148.8,148.62,148.64,9935.0,146.6926,146.732,146.5545,146.5742,9935.0
2024-07-29 13:40:00,148.67,148.72,148.59,148.69,14142.0,146.6038,146.6531,146.5249,146.6236,14142.0
2024-07-29 13:50:00,148.65,148.82,148.65,148.82,12870.0,146.5841,146.7517,146.5841,146.7517,12870.0
2024-07-29 14:00:00,148.8,148.84,148.64,148.74,11264.0,146.732,146.7715,146.5742,146.6729,11264.0
2024-07-29 14:10:00,148.76,148.76,148.56,148.62,9050.0,146.6926,146.6926,146.4954,146.5545,9050.0
2024-07-29 14:20:00,148.61,148.79,148.6,148.73,22347.0,146.5447,146.7222,146.5348,146.663,22347.0
2024-07-29 14:30:00,148.71,148.79,148.66,148.78,10525.0,146.6433,146.7222,146.594,146.7123,10525.0
2024-07-29 14:40:00,148.77,148.96,148.72,148.72,20862.0,146.7024,146.8898,146.6531,146.6531,20862.0
2024-07-29 14:50:00,148.78,149.01,148.7,148.97,43716.0,146.7123,146.9391,146.6334,146.8997,43716.0
2024-07-29 15:00:00,148.94,149.02,148.79,148.8,23990.0,146.8701,146.949,146.7222,146.732,23990.0
2024-07-29 15:10:00,148.78,148.83,148.65,148.67,16418.0,146.7123,146.7616,146.5841,146.6038,16418.0
2024-07-29 15:20:00,148.69,148.75,148.56,148.73,14427.0,146.6236,146.6827,146.4954,146.663,14427.0
2024-07-29 15:30:00,148.75,149.0,148.69,149.0,50131.0,146.6827,146.9292,146.6236,146.9292,50131.0
2024-07-29 15:40:00,148.98,149.21,148.96,149.19,30031.0,146.9095,147.1363,146.8898,147.1166,30031.0
2024-07-29 15:50:00,149.17,149.31,148.79,149.09,121074.0,147.0969,147.2349,146.7222,147.018,121074.0
2024-07-30 09:30:00,150.74,151.29,149.32,151.2,42565.0,148.6451,149.1874,147.2448,149.0987,42565.0
2024-07-30 09:40:00,151.29,152.03,151.13,151.68,32782.0,149.1874,149.9171,149.0296,149.572,32782.0
2024-07-30 09:50:00,151.7,151.79,151.23,151.54,19644.0,149.5917,149.6805,149.1283,149.4339,19644.0
2024-07-30 10:00:00,151.56,151.56,150.87,151.06,37418.0,149.4537,149.4537,148.7733,148.9606,37418.0
2024-07-30 10:10:00,151.12,151.42,150.76,150.86,26450.0,149.0198,149.3156,148.6648,148.7634,26450.0
2024-07-30 10:20:00,150.89,151.62,150.89,151.53,44316.0,148.793,149.5128,148.793,149.4241,44316.0
2024-07-30 10:30:00,151.51,151.62,151.34,151.53,21317.0,149.4044,149.5128,149.2367,149.4241,21317.0
2024-07-30 10:40:00,151.56,151.67,151.44,151.55,20453.0,149.4537,149.5621,149.3353,149.4438,20453.0
2024-07-30 10:50:00,151.56,151.75,151.43,151.49,26651.0,149.4537,149.641,149.3255,149.3846,26651.0
2024-07-30 11:00:00,151.49,151.57,151.31,151.57,17471.0,149.3846,149.4635,149.2071,149.4635,17471.0
2024-07-30 11:10:00,151.54,151.9,151.45,151.87,14376.0,149.4339,149.7889,149.3452,149.7594,14376.0
2024-07-30 11:20:00,151.88,151.91,151.58,151.59,14457.0,149.7692,149.7988,149.4734,149.4832,14457.0
2024-07-30 11:30:00,151.6,151.91,151.55,151.79,25613.0,149.4931,149.7988,149.4438,149.6805,25613.0
2024-07-30 11:40:00,151.76,151.84,151.63,151.64,11630.0,149.6509,149.7298,149.5227,149.5326,11630.0
2024-07-30 11:50:00,151.66,151.78,151.42,151.76,16671.0,149.5523,149.6706,149.3156,149.6509,16671.0
2024-07-30 12:00:00,151.76,151.88,151.53,151.59,28461.0,149.6509,149.7692,149.4241,149.4832,28461.0
2024-07-30 12:10:00,151.59,151.62,151.32,151.37,13398.0,149.4832,149.5128,149.217,149.2663,13398.0
2024-07-30 12:20:00,151.37,151.54,151.33,151.52,14715.0,149.2663,149.4339,149.2269,149.4142,14715.0
2024-07-30 12:30:00,151.52,151.74,151.46,151.69,13134.0,149.4142,149.6312,149.3551,149.5819,13134.0
2024-07-30 12:40:00,151.69,151.84,151.68,151.78,14096.0,149.5819,149.7298,149.572,149.6706,14096.0
2024-07-30 12:50:00,151.74,151.8,151.52,151.59,30724.0,149.6312,149.6903,149.4142,149.4832,30724.0
2024-07-30 13:00:00,151.58,151.58,151.21,151.51,56189.0,149.4734,149.4734,149.1085,149.4044,56189.0
2024-07-30 13:10:00,151.52,151.56,151.31,151.38,14280.0,149.4142,149.4537,149.2071,149.2762,14280.0
2024-07-30 13:20:00,151.38,151.52,151.15,151.2,13369.0,149.2762,149.4142,149.0494,149.0987,13369.0
2024-07-30 13:30:00,151.22,151.55,151.15,151.4,15151.0,149.1184,149.4438,149.0494,149.2959,15151.0
2024-07-30 13:40:00,151.38,151.38,151.17,151.27,12771.0,149.2762,149.2762,149.0691,149.1677,12771.0
2024-07-30 13:50:00,151.3,151.43,151.24,151.41,13955.0,149.1973,149.3255,149.1381,149.3057,13955.0
2024-07-30 14:00:00,151.41,151.44,151.25,151.26,8853.0,149.3057,149.3353,149.148,149.1578,8853.0
2024-07-30 14:10:00,151.24,151.29,151.19,151.22,16796.0,149.1381,149.1874,149.0888,149.1184,16796.0
2024-07-30 14:20:00,151.22,151.25,150.93,150.99,18666.0,149.1184,149.148,148.8324,148.8916,18666.0
2024-07-30 14:30:00,150.97,151.24,150.82,151.24,32606.0,148.8719,149.1381,148.7239,149.1381,32606.0
2024-07-30 14:40:00,151.3,151.38,151.08,151.16,26414.0,149.1973,149.2762,148.9803,149.0592,26414.0
2024-07-30 14:50:00,151.16,151.31,151.16,151.28,15796.0,149.0592,149.2071,149.0592,149.1776,15796.0
2024-07-30 15:00:00,151.3,151.7,151.22,151.7,37021.0,149.1973,149.5917,149.1184,149.5917,37021.0
2024-07-30 15:10:00,151.72,152.06,151.7,152.06,32496.0,149.6114,149.9467,149.5917,149.9467,32496.0
2024-07-30 15:20:00,152.05,152.18,151.98,152.09,49785.0,149.9369,150.065,149.8678,149.9763,49785.0
2024-07-30 15:30:00,152.09,152.44,151.85,152.34,38548.0,149.9763,150.3214,149.7396,150.2228,38548.0
2024-07-30 15:40:00,152.35,152.61,152.14,152.5,61473.0,150.2327,150.4891,150.0256,150.3806,61473.0
2024-07-30 15:50:00,152.54,152.65,152.25,152.28,302361.0,150.42,150.5285,150.1341,150.1637,302361.0
2024-07-31 09:30:00,151.96,152.87,151.73,151.97,34235.0,149.8481,150.7455,149.6213,149.858,34235.0
2024-07-31 09:40:00,151.95,152.06,151.31,151.83,33833.0,149.8382,149.9467,149.2071,149.7199,33833.0
2024-07-31 09:50:00,151.84,151.92,151.4,151.67,24503.0,149.7298,149.8087,149.2959,149.5621,24503.0
2024-07-31 10:00:00,151.67,152.24,151.22,151.89,58801.0,149.5621,150.1242,149.1184,149.7791,58801.0
2024-07-31 10:10:00,151.91,152.28,151.88,152.09,38559.0,149.7988,150.1637,149.7692,149.9763,38559.0
2024-07-31 10:20:00,152.0,152.14,151.74,152.06,14425.0,149.8875,150.0256,149.6312,149.9467,14425.0
2024-07-31 10:30:00,152.05,152.31,151.98,152.26,18632.0,149.9369,150.1932,149.8678,150.1439,18632.0
2024-07-31 10:40:00,152.37,152.74,152.37,152.49,22115.0,150.2524,150.6173,150.2524,150.3707,22115.0
2024-07-31 10:50:00,152.52,152.57,152.2,152.56,21238.0,150.4003,150.4496,150.0848,150.4398,21238.0
2024-07-31 11:00:00,152.46,152.61,152.12,152.34,14937.0,150.3412,150.4891,150.0059,150.2228,14937.0
2024-07-31 11:10:00,152.27,152.42,152.2,152.34,23725.0,150.1538,150.3017,150.0848,150.2228,23725.0
2024-07-31 11:20:00,152.28,152.58,152.21,152.36,23928.0,150.1637,150.4595,150.0946,150.2425,23928.0
2024-07-31 11:30:00,152.33,152.59,152.13,152.56,19632.0,150.213,150.4693,150.0157,150.4398,19632.0
2024-07-31 11:40:00,152.6,152.65,152.34,152.47,18962.0,150.4792,150.5285,150.2228,150.351,18962.0
2024-07-31 11:50:00,152.51,152.55,152.3,152.5,11239.0,150.3905,150.4299,150.1834,150.3806,11239.0
2024-07-31 12:00:00,152.45,152.46,152.18,152.26,10309.0,150.3313,150.3412,150.065,150.1439,10309.0
2024-07-31 12:10:00,152.26,152.3,152.12,152.14,12181.0,150.1439,150.1834,150.0059,150.0256,12181.0
2024-07-31 12:20:00,152.15,152.26,152.08,152.15,8909.0,150.0355,150.1439,149.9664,150.0355,8909.0
2024-07-31 12:30:00,152.17,152.28,152.1,152.22,8550.0,150.0552,150.1637,149.9862,150.1045,8550.0
2024-07-31 12:40:00,152.18,152.24,152.13,152.24,8085.0,150.065,150.1242,150.0157,150.1242,8085.0
2024-07-31 12:50:00,152.23,152.26,151.96,152.07,11901.0,150.1144,150.1439,149.8481,149.9566,11901.0
2024-07-31 13:00:00,152.09,152.31,152.08,152.08,13012.0,149.9763,150.1932,149.9664,149.9664,13012.0
2024-07-31 13:10:00,152.14,152.15,151.86,151.88,9553.0,150.0256,150.0355,149.7495,149.7692,9553.0
2024-07-31 13:20:00,151.88,152.01,151.8,151.88,13915.0,149.7692,149.8974,149.6903,149.7692,13915.0
2024-07-31 13:30:00,151.83,151.85,151.53,151.54,12027.0,149.7199,149.7396,149.4241,149.4339,12027.0
2024-07-31 13:40:00,151.51,151.55,151.39,151.46,12038.0,149.4044,149.4438,149.286,149.3551,12038.0
2024-07-31 13:50:00,151.49,151.74,151.44,151.55,11276.0,149.3846,149.6312,149.3353,149.4438,11276.0
2024-07-31 14:00:00,151.55,151.63,151.29,151.41,9795.0,149.4438,149.5227,149.1874,149.3057,9795.0
2024-07-31 14:10:00,151.43,151.63,151.41,151.6,11055.0,149.3255,149.5227,149.3057,149.4931,11055.0
2024-07-31 14:20:00,151.59,151.65,151.34,151.45,9815.0,149.4832,149.5424,149.2367,149.3452,9815.0
2024-07-31 14:30:00,151.45,151.68,151.35,151.51,23570.0,149.3452,149.572,149.2466,149.4044,23570.0
2024-07-31 14:40:00,151.53,152.02,151.45,152.02,14131.0,149.4241,149.9073,149.3452,149.9073,14131.0
2024-07-31 14:50:00,152.02,152.5,152.01,152.39,18712.0,149.9073,150.3806,149.8974,150.2721,18712.0
2024-07-31 15:00:00,152.45,152.52,152.1,152.11,22565.0,150.3313,150.4003,149.9862,149.996,22565.0
2024-07-31 15:10:00,152.07,152.13,151.42,151.47,31378.0,149.9566,150.0157,149.3156,149.3649,31378.0
2024-07-31 15:20:00,151.48,151.73,151.29,151.31,27481.0,149.3748,149.6213,149.1874,149.2071,27481.0
2024-07-31 15:30:00,151.31,151.33,150.97,151.26,27130.0,149.2071,149.2269,148.8719,149.1578,27130.0
2024-07-31 15:40:00,151.28,151.91,151.28,151.76,53445.0,149.1776,149.7988,149.1776,149.6509,53445.0
2024-07-31 15:50:00,151.74,151.9,151.18,151.32,204794.0,149.6312,149.7889,149.0789,149.217,204794.0
2024-08-01 09:30:00,151.73,152.64,151.35,151.58,32208.0,149.6213,150.5187,149.2466,149.4734,32208.0
2024-08-01 09:40:00,151.58,151.58,149.84,149.84,34040.0,149.4734,149.4734,147.7576,147.7576,34040.0
2024-08-01 09:50:00,149.89,149.95,148.79,148.84,37692.0,147.8069,147.866,146.7222,146.7715,37692.0
2024-08-01 10:00:00,148.87,149.29,148.53,149.0,52716.0,146.801,147.2152,146.4658,146.9292,52716.0
2024-08-01 10:10:00,149.06,149.13,148.71,148.98,96491.0,146.9884,147.0574,146.6433,146.9095,96491.0
2024-08-01 10:20:00,149.05,149.1,148.43,148.8,45549.0,146.9785,147.0279,146.3672,146.732,45549.0
2024-08-01 10:30:00,148.66,148.84,147.76,148.1,81337.0,146.594,146.7715,145.7065,146.0418,81337.0
2024-08-01 10:40:00,148.03,148.04,147.2,147.21,77660.0,145.9727,145.9826,145.1543,145.1641,77660.0
2024-08-01 10:50:00,147.23,147.5,146.94,146.94,53478.0,145.1838,145.4501,144.8979,144.8979,53478.0
2024-08-01 11:00:00,147.0,147.02,145.93,145.96,38466.0,144.957,144.9768,143.9019,143.9315,38466.0
2024-08-01 11:10:00,145.9,146.15,144.71,145.04,113236.0,143.8723,144.1189,142.6989,143.0243,113236.0
2024-08-01 11:20:00,145.01,145.02,144.5,144.76,37826.0,142.9947,143.0046,142.4918,142.7482,37826.0
2024-08-01 11:30:00,144.75,144.82,143.91,144.5,62007.0,142.7383,142.8073,141.91,142.4918,62007.0
2024-08-01 11:40:00,144.53,145.37,144.49,144.96,99235.0,142.5214,143.3497,142.4819,142.9454,99235.0
2024-08-01 11:50:00,144.99,145.38,144.92,145.24,17917.0,142.975,143.3596,142.9059,143.2215,17917.0
2024-08-01 12:00:00,145.24,145.55,145.0,145.42,11118.0,143.2215,143.5272,142.9848,143.399,11118.0
2024-08-01 12:10:00,145.37,145.66,145.01,145.58,16986.0,143.3497,143.6357,142.9947,143.5568,16986.0
2024-08-01 12:20:00,145.61,145.72,145.38,145.59,9403.0,143.5864,143.6948,143.3596,143.5666,9403.0
2024-08-01 12:30:00,145.56,145.57,145.05,145.1,19982.0,143.5371,143.5469,143.0341,143.0834,19982.0
2024-08-01 12:40:00,145.1,145.12,144.76,144.79,40862.0,143.0834,143.1032,142.7482,142.7778,40862.0
2024-08-01 12:50:00,144.83,144.83,144.37,144.6,14538.0,142.8172,142.8172,142.3636,142.5904,14538.0
2024-08-01 13:00:00,144.64,144.64,143.61,143.68,24715.0,142.6298,142.6298,141.6142,141.6832,24715.0
2024-08-01 13:10:00,143.67,143.9,143.06,143.07,66284.0,141.6733,141.9001,141.0718,141.0817,66284.0
2024-08-01 13:20:00,143.07,143.16,142.34,142.76,113664.0,141.0817,141.1704,140.3618,140.776,113664.0
2024-08-01 13:30:00,142.71,142.95,142.52,142.94,22868.0,140.7267,140.9633,140.5393,140.9535,22868.0
2024-08-01 13:40:00,142.9,143.66,142.89,143.47,25324.0,140.914,141.6635,140.9042,141.4761,25324.0
2024-08-01 13:50:00,143.44,143.96,143.3,143.78,20753.0,141.4465,141.9593,141.3085,141.7818,20753.0
2024-08-01 14:00:00,143.77,143.81,143.33,143.54,15463.0,141.7719,141.8114,141.338,141.5451,15463.0
2024-08-01 14:10:00,143.51,143.75,143.42,143.55,43998.0,141.5155,141.7522,141.4268,141.555,43998.0
2024-08-01 14:20:00,143.59,143.75,143.32,143.47,40566.0,141.5944,141.7522,141.3282,141.4761,40566.0
2024-08-01 14:30:00,143.45,143.71,143.45,143.7,18669.0,141.4564,141.7128,141.4564,141.7029,18669.0
2024-08-01 14:40:00,143.7,143.73,143.07,143.21,39210.0,141.7029,141.7325,141.0817,141.2197,39210.0
2024-08-01 14:50:00,143.23,143.32,142.96,143.19,32443.0,141.2394,141.3282,140.9732,141.2,32443.0
2024-08-01 15:00:00,143.19,143.2,142.8,143.0,58404.0,141.2,141.2098,140.8154,141.0126,58404.0
2024-08-01 15:10:00,143.01,143.44,142.93,143.44,48578.0,141.0225,141.4465,140.9436,141.4465,48578.0
2024-08-01 15:20:00,143.49,143.77,143.42,143.58,46148.0,141.4958,141.7719,141.4268,141.5846,46148.0
2024-08-01 15:30:00,143.6,143.84,143.53,143.81,65510.0,141.6043,141.841,141.5353,141.8114,65510.0
2024-08-01 15:40:00,143.81,143.93,143.29,143.49,67827.0,141.8114,141.9297,141.2986,141.4958,67827.0
2024-08-01 15:50:00,143.46,143.93,143.27,143.9,256011.0,141.4662,141.9297,141.2789,141.9001,256011.0
2024-08-02 09:30:00,141.49,141.49,136.8,138.94,247598.0,139.5236,139.5236,134.8988,137.0091,247598.0
2024-08-02 09:40:00,139.12,139.18,138.05,138.89,75606.0,137.1866,137.2457,136.1314,136.9597,75606.0
2024-08-02 09:50:00,138.77,139.41,138.46,138.47,77033.0,136.8414,137.4725,136.5357,136.5456,77033.0
2024-08-02 10:00:00,138.64,139.11,138.33,138.47,36704.0,136.7132,137.1767,136.4075,136.5456,36704.0
2024-08-02 10:10:00,138.49,138.49,137.23,137.25,72888.0,136.5653,136.5653,135.3228,135.3425,72888.0
2024-08-02 10:20:00,137.35,137.83,136.79,137.05,56629.0,135.4412,135.9145,134.8889,135.1453,56629.0
2024-08-02 10:30:00,137.08,137.61,136.98,137.44,64652.0,135.1749,135.6975,135.0763,135.5299,64652.0
2024-08-02 10:40:00,137.35,137.63,137.2,137.52,53831.0,135.4412,135.7173,135.2932,135.6088,53831.0
2024-08-02 10:50:00,137.6,138.02,137.15,137.41,74706.0,135.6877,136.1018,135.2439,135.5003,74706.0
2024-08-02 11:00:00,137.29,137.46,136.7,136.87,67156.0,135.382,135.5496,134.8002,134.9678,67156.0
2024-08-02 11:10:00,136.88,136.99,136.51,136.83,79701.0,134.9777,135.0862,134.6128,134.9284,79701.0
2024-08-02 11:20:00,136.72,136.72,135.89,136.22,35189.0,134.8199,134.8199,134.0014,134.3269,35189.0
2024-08-02 11:30:00,136.34,136.46,136.11,136.26,54766.0,134.4452,134.5635,134.2184,134.3663,54766.0
2024-08-02 11:40:00,136.27,137.17,136.2,137.17,38836.0,134.3762,135.2637,134.3071,135.2637,38836.0
2024-08-02 11:50:00,137.16,137.24,136.75,136.95,41606.0,135.2538,135.3327,134.8495,135.0467,41606.0
2024-08-02 12:00:00,137.0,137.24,136.88,136.88,45884.0,135.096,135.3327,134.9777,134.9777,45884.0
2024-08-02 12:10:00,136.92,137.18,136.77,137.18,22367.0,135.0171,135.2735,134.8692,135.2735,22367.0
2024-08-02 12:20:00,137.25,137.76,137.11,137.67,50724.0,135.3425,135.8455,135.2045,135.7567,50724.0
2024-08-02 12:30:00,137.67,138.12,137.59,137.96,20069.0,135.7567,136.2004,135.6778,136.0427,20069.0
2024-08-02 12:40:00,138.0,138.09,137.76,138.09,19606.0,136.0821,136.1709,135.8455,136.1709,19606.0
2024-08-02 12:50:00,138.0,138.25,137.6,138.21,30997.0,136.0821,136.3286,135.6877,136.2892,30997.0
2024-08-02 13:00:00,138.27,138.27,137.78,137.83,16550.0,136.3484,136.3484,135.8652,135.9145,16550.0
2024-08-02 13:10:00,137.86,137.91,137.46,137.57,34795.0,135.9441,135.9934,135.5496,135.6581,34795.0
2024-08-02 13:20:00,137.56,137.58,137.3,137.5,28693.0,135.6482,135.668,135.3918,135.5891,28693.0
2024-08-02 13:30:00,137.54,137.56,137.01,137.05,14943.0,135.6285,135.6482,135.1059,135.1453,14943.0
2024-08-02 13:40:00,137.01,137.01,136.61,136.71,12850.0,135.1059,135.1059,134.7114,134.81,12850.0
2024-08-02 13:50:00,136.71,136.86,136.48,136.62,18836.0,134.81,134.958,134.5832,134.7213,18836.0
2024-08-02 14:00:00,136.61,136.65,136.26,136.34,11651.0,134.7114,134.7509,134.3663,134.4452,11651.0
2024-08-02 14:10:00,136.34,136.5,136.3,136.39,23718.0,134.4452,134.603,134.4057,134.4945,23718.0
2024-08-02 14:20:00,136.4,136.84,136.37,136.65,41840.0,134.5044,134.9382,134.4748,134.7509,41840.0
2024-08-02 14:30:00,136.64,137.03,136.62,136.69,21424.0,134.741,135.1256,134.7213,134.7903,21424.0
2024-08-02 14:40:00,136.66,136.79,136.53,136.6,9204.0,134.7607,134.8889,134.6325,134.7016,9204.0
2024-08-02 14:50:00,136.57,136.71,136.49,136.7,15597.0,134.672,134.81,134.5931,134.8002,15597.0
2024-08-02 15:00:00,136.69,136.73,136.34,136.66,24864.0,134.7903,134.8298,134.4452,134.7607,24864.0
2024-08-02 15:10:00,136.6,136.63,136.46,136.59,16107.0,134.7016,134.7312,134.5635,134.6917,16107.0
2024-08-02 15:20:00,136.58,136.75,136.36,136.69,30492.0,134.6819,134.8495,134.4649,134.7903,30492.0
2024-08-02 15:30:00,136.75,136.84,136.06,136.09,44839.0,134.8495,134.9382,134.1691,134.1987,44839.0
2024-08-02 15:40:00,136.08,136.14,135.88,135.92,71307.0,134.1888,134.248,133.9916,134.031,71307.0
2024-08-02 15:50:00,135.94,136.36,135.8,136.07,197252.0,134.0507,134.4649,133.9127,134.1789,197252.0
2024-08-05 09:30:00,131.94,132.02,128.22,129.49,218406.0,130.1063,130.1852,126.438,127.6904,218406.0
2024-08-05 09:40:00,129.58,129.84,128.5,129.61,133713.0,127.7791,128.0355,126.7141,127.8087,133713.0
2024-08-05 09:50:00,129.71,130.26,128.82,129.21,75254.0,127.9073,128.4497,127.0297,127.4143,75254.0
2024-08-05 10:00:00,129.34,131.95,129.34,130.54,50038.0,127.5425,130.1162,127.5425,128.7258,50038.0
2024-08-05 10:10:00,130.55,131.19,130.21,130.97,28125.0,128.7357,129.3668,128.4004,129.1498,28125.0
2024-08-05 10:20:00,130.94,131.57,130.84,130.96,81919.0,129.1202,129.7415,129.0216,129.14,81919.0
2024-08-05 10:30:00,130.89,131.91,130.66,131.36,41253.0,129.0709,130.0768,128.8441,129.5344,41253.0
2024-08-05 10:40:00,131.19,131.66,130.88,130.96,54458.0,129.3668,129.8302,129.0611,129.14,54458.0
2024-08-05 10:50:00,131.11,131.7,130.86,130.88,48868.0,129.2879,129.8697,129.0413,129.0611,48868.0
2024-08-05 11:00:00,130.94,131.28,130.38,131.16,49878.0,129.1202,129.4555,128.568,129.3372,49878.0
2024-08-05 11:10:00,131.17,131.28,130.79,130.94,45454.0,129.347,129.4555,128.9723,129.1202,45454.0
2024-08-05 11:20:00,130.83,131.5,130.79,131.25,60177.0,129.0118,129.6725,128.9723,129.4259,60177.0
2024-08-05 11:30:00,131.23,132.25,131.11,132.02,55367.0,129.4062,130.412,129.2879,130.1852,55367.0
2024-08-05 11:40:00,131.98,132.55,131.93,132.05,38651.0,130.1458,130.7079,130.0965,130.2148,38651.0
2024-08-05 11:50:00,132.05,132.25,131.83,132.12,26270.0,130.2148,130.412,129.9979,130.2838,26270.0
2024-08-05 12:00:00,132.15,132.64,132.03,132.5,11234.0,130.3134,130.7966,130.1951,130.6586,11234.0
2024-08-05 12:10:00,132.45,132.54,132.04,132.34,10722.0,130.6092,130.698,130.2049,130.5008,10722.0
2024-08-05 12:20:00,132.33,132.9,132.24,132.72,15783.0,130.4909,131.053,130.4022,130.8755,15783.0
2024-08-05 12:30:00,132.66,132.66,131.98,132.11,12569.0,130.8163,130.8163,130.1458,130.274,12569.0
2024-08-05 12:40:00,132.17,132.27,131.98,132.1,31114.0,130.3331,130.4318,130.1458,130.2641,31114.0
2024-08-05 12:50:00,132.14,132.17,131.78,132.04,27852.0,130.3036,130.3331,129.9486,130.2049,27852.0
2024-08-05 13:00:00,132.06,132.25,131.91,132.12,24214.0,130.2247,130.412,130.0768,130.2838,24214.0
2024-08-05 13:10:00,132.19,132.29,132.02,132.16,26040.0,130.3529,130.4515,130.1852,130.3233,26040.0
2024-08-05 13:20:00,132.2,132.73,132.2,132.64,31850.0,130.3627,130.8854,130.3627,130.7966,31850.0
2024-08-05 13:30:00,132.66,133.31,132.63,132.94,43100.0,130.8163,131.4573,130.7867,131.0924,43100.0
2024-08-05 13:40:00,133.0,133.07,132.51,132.52,10736.0,131.1516,131.2206,130.6684,130.6783,10736.0
2024-08-05 13:50:00,132.49,132.7,132.26,132.32,13242.0,130.6487,130.8558,130.4219,130.4811,13242.0
2024-08-05 14:00:00,132.31,132.49,132.22,132.47,21482.0,130.4712,130.6487,130.3824,130.629,21482.0
2024-08-05 14:10:00,132.44,132.55,132.38,132.49,15365.0,130.5994,130.7079,130.5402,130.6487,15365.0
2024-08-05 14:20:00,132.53,132.61,132.41,132.46,14031.0,130.6881,130.767,130.5698,130.6191,14031.0
2024-08-05 14:30:00,132.43,132.48,132.07,132.12,17654.0,130.5895,130.6388,130.2345,130.2838,17654.0
2024-08-05 14:40:00,132.11,132.3,131.79,131.8,21504.0,130.274,130.4613,129.9584,129.9683,21504.0
2024-08-05 14:50:00,131.81,132.18,131.75,131.75,17286.0,129.9781,130.343,129.919,129.919,17286.0
2024-08-05 15:00:00,131.77,131.83,131.38,131.43,28263.0,129.9387,129.9979,129.5541,129.6034,28263.0
2024-08-05 15:10:00,131.45,131.55,131.26,131.41,19788.0,129.6231,129.7218,129.4358,129.5837,19788.0
2024-08-05 15:20:00,131.42,131.72,131.4,131.68,26298.0,129.5936,129.8894,129.5738,129.85,26298.0
2024-08-05 15:30:00,131.71,131.77,131.46,131.75,89611.0,129.8795,129.9387,129.633,129.919,89611.0
2024-08-05 15:40:00,131.75,131.75,131.07,131.09,65591.0,129.919,129.919,129.2484,129.2682,65591.0
2024-08-05 15:50:00,131.1,131.58,131.1,131.49,202975.0,129.278,129.7513,129.278,129.6626,202975.0
2024-08-06 09:30:00,131.37,132.13,130.78,132.0,43989.0,129.5443,130.2937,128.9625,130.1655,43989.0
2024-08-06 09:40:00,132.02,132.64,131.8,132.56,29872.0,130.1852,130.7966,129.9683,130.7177,29872.0
2024-08-06 09:50:00,132.65,133.64,132.65,133.36,26500.0,130.8065,131.7827,130.8065,131.5066,26500.0
2024-08-06 10:00:00,133.36,133.49,132.98,133.49,25069.0,131.5066,131.6348,131.1319,131.6348,25069.0
2024-08-06 10:10:00,133.51,133.62,133.31,133.58,21559.0,131.6545,131.763,131.4573,131.7235,21559.0
2024-08-06 10:20:00,133.62,133.85,133.28,133.34,36513.0,131.763,131.9898,131.4277,131.4869,36513.0
2024-08-06 10:30:00,133.25,133.47,133.09,133.1,27109.0,131.3981,131.6151,131.2404,131.2502,27109.0
2024-08-06 10:40:00,133.1,134.26,133.07,134.26,38845.0,131.2502,132.3941,131.2206,132.3941,38845.0
2024-08-06 10:50:00,134.14,134.51,133.55,133.68,29342.0,132.2758,132.6406,131.694,131.8222,29342.0
2024-08-06 11:00:00,133.67,133.84,133.32,133.47,28019.0,131.8123,131.9799,131.4672,131.6151,28019.0
2024-08-06 11:10:00,133.45,133.47,132.95,133.04,17520.0,131.5954,131.6151,131.1023,131.191,17520.0
2024-08-06 11:20:00,133.05,133.05,132.28,132.34,23238.0,131.2009,131.2009,130.4416,130.5008,23238.0
2024-08-06 11:30:00,132.34,132.53,132.17,132.46,19611.0,130.5008,130.6881,130.3331,130.6191,19611.0
2024-08-06 11:40:00,132.45,132.85,132.4,132.79,24560.0,130.6092,131.0037,130.5599,130.9445,24560.0
2024-08-06 11:50:00,132.85,132.92,132.61,132.73,20154.0,131.0037,131.0727,130.767,130.8854,20154.0
2024-08-06 12:00:00,132.78,133.2,132.78,133.15,11109.0,130.9347,131.3488,130.9347,131.2995,11109.0
2024-08-06 12:10:00,133.15,133.3,132.96,133.21,30654.0,131.2995,131.4474,131.1122,131.3587,30654.0
2024-08-06 12:20:00,133.21,133.25,132.89,133.2,20174.0,131.3587,131.3981,131.0431,131.3488,20174.0
2024-08-06 12:30:00,133.22,133.25,132.94,133.13,40411.0,131.3685,131.3981,131.0924,131.2798,40411.0
2024-08-06 12:40:00,133.23,133.31,132.98,132.98,35978.0,131.3784,131.4573,131.1319,131.1319,35978.0
2024-08-06 12:50:00,133.02,133.35,132.95,133.3,13737.0,131.1713,131.4967,131.1023,131.4474,13737.0
2024-08-06 13:00:00,133.34,133.78,133.3,133.66,26086.0,131.4869,131.9208,131.4474,131.8024,26086.0
2024-08-06 13:10:00,133.66,134.12,133.66,134.06,44287.0,131.8024,132.256,131.8024,132.1969,44287.0
2024-08-06 13:20:00,134.03,134.06,133.81,133.9,36066.0,132.1673,132.1969,131.9503,132.0391,36066.0
2024-08-06 13:30:00,133.95,134.2,133.86,134.18,31732.0,132.0884,132.3349,131.9997,132.3152,31732.0
2024-08-06 13:40:00,134.15,134.27,133.99,134.27,17332.0,132.2856,132.404,132.1278,132.404,17332.0
2024-08-06 13:50:00,134.25,134.51,134.16,134.29,21818.0,132.3842,132.6406,132.2955,132.4237,21818.0
2024-08-06 14:00:00,134.36,134.38,133.97,134.0,15082.0,132.4927,132.5124,132.1081,132.1377,15082.0
2024-08-06 14:10:00,134.04,134.4,134.02,134.29,48849.0,132.1772,132.5321,132.1574,132.4237,48849.0
2024-08-06 14:20:00,134.25,134.58,134.23,134.54,21019.0,132.3842,132.7096,132.3645,132.6702,21019.0
2024-08-06 14:30:00,134.54,134.66,134.38,134.52,33374.0,132.6702,132.7885,132.5124,132.6505,33374.0
2024-08-06 14:40:00,134.5,134.7,134.43,134.69,30066.0,132.6308,132.828,132.5617,132.8181,30066.0
2024-08-06 14:50:00,134.68,134.82,134.29,134.29,41039.0,132.8083,132.9463,132.4237,132.4237,41039.0
2024-08-06 15:00:00,134.3,134.3,133.51,133.99,66502.0,132.4335,132.4335,131.6545,132.1278,66502.0
2024-08-06 15:10:00,133.96,134.36,133.87,134.05,66245.0,132.0983,132.4927,132.0095,132.187,66245.0
2024-08-06 15:20:00,134.11,134.68,134.05,134.49,61786.0,132.2462,132.8083,132.187,132.6209,61786.0
2024-08-06 15:30:00,134.53,134.69,134.42,134.5,36541.0,132.6603,132.8181,132.5519,132.6308,36541.0
2024-08-06 15:40:00,134.49,134.66,133.75,133.75,44020.0,132.6209,132.7885,131.8912,131.8912,44020.0
2024-08-06 15:50:00,133.73,133.91,133.48,133.77,287128.0,131.8715,132.049,131.6249,131.9109,287128.0
2024-08-07 09:30:00,135.7,137.21,135.7,137.09,54131.0,133.8141,135.3031,133.8141,135.1848,54131.0
2024-08-07 09:40:00,137.02,137.23,136.7,136.78,25774.0,135.1157,135.3228,134.8002,134.8791,25774.0
2024-08-07 09:50:00,136.67,136.94,136.18,136.87,14611.0,134.7706,135.0368,134.2874,134.9678,14611.0
2024-08-07 10:00:00,136.9,136.95,136.02,136.75,41000.0,134.9974,135.0467,134.1296,134.8495,41000.0
2024-08-07 10:10:00,136.82,136.82,135.86,135.9,12042.0,134.9185,134.9185,133.9719,134.0113,12042.0
2024-08-07 10:20:00,135.82,136.17,135.62,135.63,11555.0,133.9324,134.2775,133.7352,133.7451,11555.0
2024-08-07 10:30:00,135.62,135.72,135.45,135.53,14368.0,133.7352,133.8338,133.5676,133.6464,14368.0
2024-08-07 10:40:00,135.52,136.01,135.46,135.82,22033.0,133.6366,134.1198,133.5774,133.9324,22033.0
2024-08-07 10:50:00,135.78,135.79,135.5,135.53,9264.0,133.893,133.9028,133.6169,133.6464,9264.0
2024-08-07 11:00:00,135.53,135.87,135.53,135.72,15135.0,133.6464,133.9817,133.6464,133.8338,15135.0
2024-08-07 11:10:00,135.72,135.92,135.24,135.25,58400.0,133.8338,134.031,133.3605,133.3703,58400.0
2024-08-07 11:20:00,135.22,135.43,135.11,135.21,71804.0,133.3408,133.5478,133.2323,133.3309,71804.0
2024-08-07 11:30:00,135.19,135.2,134.73,135.0,21811.0,133.3112,133.321,132.8576,133.1238,21811.0
2024-08-07 11:40:00,134.93,135.25,134.62,134.78,16974.0,133.0548,133.3703,132.7491,132.9069,16974.0
2024-08-07 11:50:00,134.78,134.82,134.43,134.43,18518.0,132.9069,132.9463,132.5617,132.5617,18518.0
2024-08-07 12:00:00,134.5,134.57,134.29,134.31,44641.0,132.6308,132.6998,132.4237,132.4434,44641.0
2024-08-07 12:10:00,134.28,134.52,134.02,134.41,11131.0,132.4138,132.6505,132.1574,132.542,11131.0
2024-08-07 12:20:00,134.34,134.85,134.34,134.85,4725.0,132.473,132.9759,132.473,132.9759,4725.0
2024-08-07 12:30:00,134.78,134.92,134.62,134.67,14747.0,132.9069,133.0449,132.7491,132.7984,14747.0
2024-08-07 12:40:00,134.69,134.7,134.29,134.29,8852.0,132.8181,132.828,132.4237,132.4237,8852.0
2024-08-07 12:50:00,134.17,134.28,133.95,134.07,11292.0,132.3053,132.4138,132.0884,132.2067,11292.0
2024-08-07 13:00:00,134.11,134.19,133.77,133.77,11652.0,132.2462,132.3251,131.9109,131.9109,11652.0
2024-08-07 13:10:00,133.77,133.88,133.44,133.53,15019.0,131.9109,132.0194,131.5855,131.6742,15019.0
2024-08-07 13:20:00,133.54,134.2,133.54,133.98,15865.0,131.6841,132.3349,131.6841,132.118,15865.0
2024-08-07 13:30:00,134.1,134.41,134.07,134.2,36129.0,132.2363,132.542,132.2067,132.3349,36129.0
2024-08-07 13:40:00,134.13,134.16,133.22,133.32,36079.0,132.2659,132.2955,131.3685,131.4672,36079.0
2024-08-07 13:50:00,133.26,133.39,133.01,133.21,11617.0,131.408,131.5362,131.1615,131.3587,11617.0
2024-08-07 14:00:00,133.24,133.26,132.9,132.94,10171.0,131.3883,131.408,131.053,131.0924,10171.0
2024-08-07 14:10:00,132.97,132.98,132.67,132.77,8655.0,131.122,131.1319,130.8262,130.9248,8655.0
2024-08-07 14:20:00,132.79,133.14,132.75,132.99,6593.0,130.9445,131.2897,130.9051,131.1417,6593.0
2024-08-07 14:30:00,132.99,133.0,132.85,132.9,8244.0,131.1417,131.1516,131.0037,131.053,8244.0
2024-08-07 14:40:00,132.97,133.14,132.68,132.78,13148.0,131.122,131.2897,130.8361,130.9347,13148.0
2024-08-07 14:50:00,132.79,132.9,132.59,132.71,10850.0,130.9445,131.053,130.7473,130.8656,10850.0
2024-08-07 15:00:00,132.74,133.25,132.69,133.06,10714.0,130.8952,131.3981,130.8459,131.2108,10714.0
2024-08-07 15:10:00,133.03,133.21,132.92,133.1,8001.0,131.1812,131.3587,131.0727,131.2502,8001.0
2024-08-07 15:20:00,133.1,133.21,132.91,133.06,31961.0,131.2502,131.3587,131.0629,131.2108,31961.0
2024-08-07 15:30:00,133.09,133.23,132.94,133.08,21237.0,131.2404,131.3784,131.0924,131.2305,21237.0
2024-08-07 15:40:00,133.07,133.1,132.74,132.95,24229.0,131.2206,131.2502,130.8952,131.1023,24229.0
2024-08-07 15:50:00,132.95,133.02,132.1,132.34,147893.0,131.1023,131.1713,130.2641,130.5008,147893.0
2024-08-08 09:30:00,133.59,134.11,133.21,133.98,43459.0,131.7334,132.2462,131.3587,132.118,43459.0
2024-08-08 09:40:00,133.99,134.72,133.84,133.84,28468.0,132.1278,132.8477,131.9799,131.9799,28468.0
2024-08-08 09:50:00,133.61,134.61,133.48,134.33,31582.0,131.7531,132.7392,131.6249,132.4631,31582.0
2024-08-08 10:00:00,134.33,134.69,133.67,133.92,33236.0,132.4631,132.8181,131.8123,132.0588,33236.0
2024-08-08 10:10:00,133.93,134.0,133.64,133.84,29950.0,132.0687,132.1377,131.7827,131.9799,29950.0
2024-08-08 10:20:00,133.69,134.34,133.57,134.23,8041.0,131.832,132.473,131.7137,132.3645,8041.0
2024-08-08 10:30:00,134.2,134.41,134.07,134.14,30849.0,132.3349,132.542,132.2067,132.2758,30849.0
2024-08-08 10:40:00,134.07,134.07,133.65,133.96,15462.0,132.2067,132.2067,131.7926,132.0983,15462.0
2024-08-08 10:50:00,133.86,134.29,133.72,134.25,16321.0,131.9997,132.4237,131.8616,132.3842,16321.0
2024-08-08 11:00:00,134.27,134.44,134.23,134.25,22808.0,132.404,132.5716,132.3645,132.3842,22808.0
2024-08-08 11:10:00,134.3,134.33,133.8,133.83,18861.0,132.4335,132.4631,131.9405,131.9701,18861.0
2024-08-08 11:20:00,133.79,134.51,133.79,134.23,14894.0,131.9306,132.6406,131.9306,132.3645,14894.0
2024-08-08 11:30:00,134.14,134.33,134.03,134.12,9256.0,132.2758,132.4631,132.1673,132.256,9256.0
2024-08-08 11:40:00,134.03,134.05,133.8,133.93,14692.0,132.1673,132.187,131.9405,132.0687,14692.0
2024-08-08 11:50:00,133.95,134.23,133.95,134.16,19749.0,132.0884,132.3645,132.0884,132.2955,19749.0
2024-08-08 12:00:00,134.12,134.39,133.96,134.22,26924.0,132.256,132.5223,132.0983,132.3547,26924.0
2024-08-08 12:10:00,134.25,134.29,133.67,133.84,12713.0,132.3842,132.4237,131.8123,131.9799,12713.0
2024-08-08 12:20:00,133.84,134.03,133.8,133.88,8283.0,131.9799,132.1673,131.9405,132.0194,8283.0
2024-08-08 12:30:00,133.84,133.84,133.45,133.59,23153.0,131.9799,131.9799,131.5954,131.7334,23153.0
2024-08-08 12:40:00,133.59,134.14,133.52,134.14,18141.0,131.7334,132.2758,131.6644,132.2758,18141.0
2024-08-08 12:50:00,134.24,134.24,133.83,133.92,13463.0,132.3744,132.3744,131.9701,132.0588,13463.0
2024-08-08 13:00:00,133.92,133.98,133.55,133.85,20412.0,132.0588,132.118,131.694,131.9898,20412.0
2024-08-08 13:10:00,133.85,134.29,133.84,134.29,10153.0,131.9898,132.4237,131.9799,132.4237,10153.0
2024-08-08 13:20:00,134.29,134.46,134.16,134.41,17658.0,132.4237,132.5913,132.2955,132.542,17658.0
2024-08-08 13:30:00,134.42,134.74,134.42,134.53,17267.0,132.5519,132.8674,132.5519,132.6603,17267.0
2024-08-08 13:40:00,134.57,134.68,134.28,134.34,5060.0,132.6998,132.8083,132.4138,132.473,5060.0
2024-08-08 13:50:00,134.33,134.43,134.26,134.38,7427.0,132.4631,132.5617,132.3941,132.5124,7427.0
2024-08-08 14:00:00,134.34,134.6,134.29,134.56,30683.0,132.473,132.7294,132.4237,132.6899,30683.0
2024-08-08 14:10:00,134.56,134.65,134.38,134.65,19232.0,132.6899,132.7787,132.5124,132.7787,19232.0
2024-08-08 14:20:00,134.65,134.79,134.45,134.49,20737.0,132.7787,132.9167,132.5815,132.6209,20737.0
2024-08-08 14:30:00,134.5,134.77,134.5,134.61,14735.0,132.6308,132.897,132.6308,132.7392,14735.0
2024-08-08 14:40:00,134.55,134.72,134.39,134.66,8802.0,132.6801,132.8477,132.5223,132.7885,8802.0
2024-08-08 14:50:00,134.74,134.8,134.61,134.71,7931.0,132.8674,132.9266,132.7392,132.8378,7931.0
2024-08-08 15:00:00,134.69,134.81,134.54,134.77,11797.0,132.8181,132.9365,132.6702,132.897,11797.0
2024-08-08 15:10:00,134.8,135.05,134.74,134.98,10118.0,132.9266,133.1731,132.8674,133.1041,10118.0
2024-08-08 15:20:00,134.99,135.19,134.96,135.07,28154.0,133.1139,133.3112,133.0844,133.1928,28154.0
2024-08-08 15:30:00,135.05,135.13,134.37,134.52,28902.0,133.1731,133.252,132.5026,132.6505,28902.0
2024-08-08 15:40:00,134.53,134.96,134.4,134.49,54644.0,132.6603,133.0844,132.5321,132.6209,54644.0
2024-08-08 15:50:00,134.47,134.5,134.1,134.34,160769.0,132.6012,132.6308,132.2363,132.473,160769.0
2024-08-09 09:30:00,134.6,134.68,133.72,134.28,40748.0,132.7294,132.8083,131.8616,132.4138,40748.0
2024-08-09 09:40:00,134.25,134.5,133.28,133.28,16598.0,132.3842,132.6308,131.4277,131.4277,16598.0
2024-08-09 09:50:00,133.39,134.31,133.33,134.31,19197.0,131.5362,132.4434,131.477,132.4434,19197.0
2024-08-09 10:00:00,134.26,134.77,134.26,134.51,14615.0,132.3941,132.897,132.3941,132.6406,14615.0
2024-08-09 10:10:00,134.45,134.93,134.45,134.7,10705.0,132.5815,133.0548,132.5815,132.828,10705.0
2024-08-09 10:20:00,134.71,134.85,134.61,134.68,11100.0,132.8378,132.9759,132.7392,132.8083,11100.0
2024-08-09 10:30:00,134.69,134.69,134.26,134.53,8179.0,132.8181,132.8181,132.3941,132.6603,8179.0
2024-08-09 10:40:00,134.62,134.88,134.59,134.75,9069.0,132.7491,133.0055,132.7195,132.8773,9069.0
2024-08-09 10:50:00,134.65,135.06,134.65,134.84,14754.0,132.7787,133.183,132.7787,132.966,14754.0
2024-08-09 11:00:00,134.84,135.04,134.68,134.88,12453.0,132.966,133.1633,132.8083,133.0055,12453.0
2024-08-09 11:10:00,134.89,134.89,134.65,134.79,16724.0,133.0153,133.0153,132.7787,132.9167,16724.0
2024-08-09 11:20:00,134.75,134.75,134.41,134.47,10074.0,132.8773,132.8773,132.542,132.6012,10074.0
2024-08-09 11:30:00,134.49,134.54,134.31,134.32,7221.0,132.6209,132.6702,132.4434,132.4533,7221.0
2024-08-09 11:40:00,134.31,134.32,134.15,134.2,18720.0,132.4434,132.4533,132.2856,132.3349,18720.0
2024-08-09 11:50:00,134.16,134.3,133.98,134.05,11267.0,132.2955,132.4335,132.118,132.187,11267.0
2024-08-09 12:00:00,134.03,134.08,133.84,134.03,13534.0,132.1673,132.2166,131.9799,132.1673,13534.0
2024-08-09 12:10:00,134.08,134.18,134.01,134.1,7268.0,132.2166,132.3152,132.1476,132.2363,7268.0
2024-08-09 12:20:00,134.13,134.29,133.99,134.18,4954.0,132.2659,132.4237,132.1278,132.3152,4954.0
2024-08-09 12:30:00,134.17,134.46,134.17,134.46,8619.0,132.3053,132.5913,132.3053,132.5913,8619.0
2024-08-09 12:40:00,134.52,134.59,134.35,134.51,4891.0,132.6505,132.7195,132.4828,132.6406,4891.0
2024-08-09 12:50:00,134.49,134.49,134.29,134.44,6408.0,132.6209,132.6209,132.4237,132.5716,6408.0
2024-08-09 13:00:00,134.44,134.56,134.38,134.52,7503.0,132.5716,132.6899,132.5124,132.6505,7503.0
2024-08-09 13:10:00,134.56,134.71,134.48,134.58,10612.0,132.6899,132.8378,132.611,132.7096,10612.0
2024-08-09 13:20:00,134.61,134.87,134.53,134.86,9380.0,132.7392,132.9956,132.6603,132.9858,9380.0
2024-08-09 13:30:00,134.89,134.9,134.64,134.84,11270.0,133.0153,133.0252,132.7688,132.966,11270.0
2024-08-09 13:40:00,134.85,134.85,134.54,134.61,31632.0,132.9759,132.9759,132.6702,132.7392,31632.0
2024-08-09 13:50:00,134.6,134.6,134.3,134.38,14297.0,132.7294,132.7294,132.4335,132.5124,14297.0
2024-08-09 14:00:00,134.37,134.41,134.21,134.39,15260.0,132.5026,132.542,132.3448,132.5223,15260.0
2024-08-09 14:10:00,134.33,134.38,134.14,134.19,6044.0,132.4631,132.5124,132.2758,132.3251,6044.0
2024-08-09 14:20:00,134.25,134.26,134.05,134.12,5988.0,132.3842,132.3941,132.187,132.256,5988.0
2024-08-09 14:30:00,134.14,134.17,133.91,134.14,6884.0,132.2758,132.3053,132.049,132.2758,6884.0
2024-08-09 14:40:00,134.13,134.33,134.12,134.22,4195.0,132.2659,132.4631,132.256,132.3547,4195.0
2024-08-09 14:50:00,134.14,134.19,133.99,134.16,22906.0,132.2758,132.3251,132.1278,132.2955,22906.0
2024-08-09 15:00:00,134.16,134.32,134.06,134.32,5615.0,132.2955,132.4533,132.1969,132.4533,5615.0
2024-08-09 15:10:00,134.34,134.55,134.31,134.55,7872.0,132.473,132.6801,132.4434,132.6801,7872.0
2024-08-09 15:20:00,134.53,134.73,134.45,134.68,18859.0,132.6603,132.8576,132.5815,132.8083,18859.0
2024-08-09 15:30:00,134.68,134.75,134.49,134.49,34437.0,132.8083,132.8773,132.6209,132.6209,34437.0
2024-08-09 15:40:00,134.5,134.67,134.44,134.54,27950.0,132.6308,132.7984,132.5716,132.6702,27950.0
2024-08-09 15:50:00,134.51,134.93,134.31,134.79,130033.0,132.6406,133.0548,132.4434,132.9167,130033.0
2024-08-12 09:30:00,134.26,135.17,134.01,134.51,32215.0,132.9953,133.8968,132.7477,133.243,32215.0
2024-08-12 09:40:00,134.26,134.5,133.38,133.41,24502.0,132.9953,133.2331,132.1236,132.1533,24502.0
2024-08-12 09:50:00,133.36,133.68,132.65,133.0,25940.0,132.1038,132.4208,131.4005,131.7472,25940.0
2024-08-12 10:00:00,133.01,133.64,132.91,133.64,16952.0,131.7571,132.3812,131.6581,132.3812,16952.0
2024-08-12 10:10:00,133.7,133.94,133.55,133.82,10440.0,132.4406,132.6784,132.292,132.5595,10440.0
2024-08-12 10:20:00,133.8,133.9,133.64,133.77,9653.0,132.5397,132.6387,132.3812,132.51,9653.0
2024-08-12 10:30:00,133.77,133.93,133.76,133.85,12081.0,132.51,132.6684,132.5,132.5892,12081.0
2024-08-12 10:40:00,133.92,133.98,133.69,133.75,12334.0,132.6585,132.718,132.4307,132.4901,12334.0
2024-08-12 10:50:00,133.79,133.86,133.62,133.74,10079.0,132.5298,132.5991,132.3614,132.4802,10079.0
2024-08-12 11:00:00,133.82,133.84,133.69,133.73,8676.0,132.5595,132.5793,132.4307,132.4703,8676.0
2024-08-12 11:10:00,133.78,133.79,133.42,133.46,20318.0,132.5199,132.5298,132.1633,132.2029,20318.0
2024-08-12 11:20:00,133.52,133.62,132.95,133.12,7295.0,132.2623,132.3614,131.6977,131.8661,7295.0
2024-08-12 11:30:00,133.04,133.25,132.9,133.0,16577.0,131.7868,131.9949,131.6481,131.7472,16577.0
2024-08-12 11:40:00,132.98,133.09,132.78,132.99,7440.0,131.7274,131.8364,131.5293,131.7373,7440.0
2024-08-12 11:50:00,133.0,133.6,132.99,133.6,13206.0,131.7472,132.3416,131.7373,132.3416,13206.0
2024-08-12 12:00:00,133.62,133.72,133.1,133.16,21986.0,132.3614,132.4604,131.8463,131.9057,21986.0
2024-08-12 12:10:00,133.14,133.23,132.66,132.73,30110.0,131.8859,131.975,131.4104,131.4798,30110.0
2024-08-12 12:20:00,132.75,132.89,132.68,132.74,9081.0,131.4996,131.6382,131.4302,131.4897,9081.0
2024-08-12 12:30:00,132.67,132.75,132.5,132.66,13790.0,131.4203,131.4996,131.2519,131.4104,13790.0
2024-08-12 12:40:00,132.63,132.67,132.5,132.57,9060.0,131.3807,131.4203,131.2519,131.3213,9060.0
2024-08-12 12:50:00,132.58,132.6,132.38,132.51,12863.0,131.3312,131.351,131.133,131.2618,12863.0
2024-08-12 13:00:00,132.37,132.38,132.06,132.19,16963.0,131.1231,131.133,130.8161,130.9448,16963.0
2024-08-12 13:10:00,132.21,132.44,132.12,132.44,12473.0,130.9646,131.1925,130.8755,131.1925,12473.0
2024-08-12 13:20:00,132.49,132.65,132.27,132.42,21124.0,131.242,131.4005,131.0241,131.1727,21124.0
2024-08-12 13:30:00,132.43,132.51,132.32,132.5,34973.0,131.1826,131.2618,131.0736,131.2519,34973.0
2024-08-12 13:40:00,132.49,132.51,132.25,132.27,32496.0,131.242,131.2618,131.0043,131.0241,32496.0
2024-08-12 13:50:00,132.26,132.26,132.04,132.23,19816.0,131.0142,131.0142,130.7963,130.9845,19816.0
2024-08-12 14:00:00,132.22,132.42,132.19,132.31,24426.0,130.9746,131.1727,130.9448,131.0637,24426.0
2024-08-12 14:10:00,132.35,132.55,132.35,132.4,22976.0,131.1033,131.3014,131.1033,131.1529,22976.0
2024-08-12 14:20:00,132.4,132.46,132.25,132.27,33872.0,131.1529,131.2123,131.0043,131.0241,33872.0
2024-08-12 14:30:00,132.26,132.34,132.13,132.19,10721.0,131.0142,131.0934,130.8854,130.9448,10721.0
2024-08-12 14:40:00,132.17,132.21,132.06,132.11,9207.0,130.925,130.9646,130.8161,130.8656,9207.0
2024-08-12 14:50:00,132.13,132.22,132.07,132.12,9766.0,130.8854,130.9746,130.826,130.8755,9766.0
2024-08-12 15:00:00,132.1,132.1,131.89,132.01,14819.0,130.8557,130.8557,130.6477,130.7665,14819.0
2024-08-12 15:10:00,132.0,132.15,131.95,132.13,8571.0,130.7566,130.9052,130.7071,130.8854,8571.0
2024-08-12 15:20:00,132.16,132.28,131.95,132.28,21819.0,130.9151,131.034,130.7071,131.034,21819.0
2024-08-12 15:30:00,132.3,132.53,132.21,132.31,20801.0,131.0538,131.2816,130.9646,131.0637,20801.0
2024-08-12 15:40:00,132.31,132.34,131.88,132.03,43605.0,131.0637,131.0934,130.6378,130.7863,43605.0
2024-08-12 15:50:00,132.0,132.18,131.89,132.13,174809.0,130.7566,130.9349,130.6477,130.8854,174809.0
2024-08-13 09:30:00,133.0,133.12,132.28,132.65,32887.0,131.7472,131.8661,131.034,131.4005,32887.0
2024-08-13 09:40:00,132.66,133.35,132.66,133.01,16802.0,131.4104,132.0939,131.4104,131.7571,16802.0
2024-08-13 09:50:00,133.04,133.19,132.38,132.58,12362.0,131.7868,131.9354,131.133,131.3312,12362.0
2024-08-13 10:00:00,132.58,132.58,131.78,132.25,41701.0,131.3312,131.3312,130.5387,131.0043,41701.0
2024-08-13 10:10:00,132.32,132.49,132.16,132.25,8785.0,131.0736,131.242,130.9151,131.0043,8785.0
2024-08-13 10:20:00,132.24,132.53,132.1,132.47,17781.0,130.9944,131.2816,130.8557,131.2222,17781.0
2024-08-13 10:30:00,132.5,132.56,132.25,132.31,35414.0,131.2519,131.3114,131.0043,131.0637,35414.0
2024-08-13 10:40:00,132.31,133.0,132.31,132.95,12666.0,131.0637,131.7472,131.0637,131.6977,12666.0
2024-08-13 10:50:00,132.93,132.99,132.78,132.99,63815.0,131.6779,131.7373,131.5293,131.7373,63815.0
2024-08-13 11:00:00,132.99,132.99,132.76,132.76,11131.0,131.7373,131.7373,131.5095,131.5095,11131.0
2024-08-13 11:10:00,132.73,132.94,132.68,132.86,8518.0,131.4798,131.6878,131.4302,131.6085,8518.0
2024-08-13 11:20:00,132.83,132.89,132.64,132.76,12621.0,131.5788,131.6382,131.3906,131.5095,12621.0
2024-08-13 11:30:00,132.77,132.77,132.56,132.56,8001.0,131.5194,131.5194,131.3114,131.3114,8001.0
2024-08-13 11:40:00,132.59,132.77,132.59,132.74,8631.0,131.3411,131.5194,131.3411,131.4897,8631.0
2024-08-13 11:50:00,132.77,132.8,132.7,132.77,11175.0,131.5194,131.5491,131.45,131.5194,11175.0
2024-08-13 12:00:00,132.77,133.03,132.71,133.03,25712.0,131.5194,131.7769,131.4599,131.7769,25712.0
2024-08-13 12:10:00,133.08,133.18,132.86,133.16,39100.0,131.8265,131.9255,131.6085,131.9057,39100.0
2024-08-13 12:20:00,133.17,133.27,133.06,133.16,15615.0,131.9156,132.0147,131.8066,131.9057,15615.0
2024-08-13 12:30:00,133.07,133.12,132.95,133.09,9036.0,131.8165,131.8661,131.6977,131.8364,9036.0
2024-08-13 12:40:00,133.06,133.41,133.06,133.41,5886.0,131.8066,132.1533,131.8066,132.1533,5886.0
2024-08-13 12:50:00,133.46,133.55,133.38,133.38,10458.0,132.2029,132.292,132.1236,132.1236,10458.0
2024-08-13 13:00:00,133.43,133.48,133.26,133.26,8781.0,132.1732,132.2227,132.0048,132.0048,8781.0
2024-08-13 13:10:00,133.27,133.45,133.25,133.33,7498.0,132.0147,132.193,131.9949,132.0741,7498.0
2024-08-13 13:20:00,133.34,133.34,133.07,133.2,5210.0,132.084,132.084,131.8165,131.9453,5210.0
2024-08-13 13:30:00,133.18,133.18,133.02,133.18,7473.0,131.9255,131.9255,131.767,131.9255,7473.0
2024-08-13 13:40:00,133.2,133.26,132.98,133.17,10122.0,131.9453,132.0048,131.7274,131.9156,10122.0
2024-08-13 13:50:00,133.27,133.37,133.26,133.32,3344.0,132.0147,132.1137,132.0048,132.0642,3344.0
2024-08-13 14:00:00,133.25,133.49,133.25,133.36,7265.0,131.9949,132.2326,131.9949,132.1038,7265.0
2024-08-13 14:10:00,133.34,133.51,133.31,133.33,14505.0,132.084,132.2524,132.0543,132.0741,14505.0
2024-08-13 14:20:00,133.4,133.49,133.38,133.47,6197.0,132.1434,132.2326,132.1236,132.2128,6197.0
2024-08-13 14:30:00,133.44,133.57,133.37,133.53,10848.0,132.1831,132.3118,132.1137,132.2722,10848.0
2024-08-13 14:40:00,133.53,133.56,133.42,133.52,13048.0,132.2722,132.3019,132.1633,132.2623,13048.0
2024-08-13 14:50:00,133.52,133.68,133.49,133.56,17942.0,132.2623,132.4208,132.2326,132.3019,17942.0
2024-08-13 15:00:00,133.55,133.76,133.55,133.65,15177.0,132.292,132.5,132.292,132.3911,15177.0
2024-08-13 15:10:00,133.62,133.65,133.42,133.45,20157.0,132.3614,132.3911,132.1633,132.193,20157.0
2024-08-13 15:20:00,133.45,133.52,133.38,133.48,25055.0,132.193,132.2623,132.1236,132.2227,25055.0
2024-08-13 15:30:00,133.45,134.0,133.44,133.93,26182.0,132.193,132.7378,132.1831,132.6684,26182.0
2024-08-13 15:40:00,133.93,134.25,133.8,134.25,37837.0,132.6684,132.9854,132.5397,132.9854,37837.0
2024-08-13 15:50:00,134.22,134.27,133.77,134.0,96138.0,132.9557,133.0052,132.51,132.7378,96138.0
2024-08-14 09:30:00,134.7,135.25,134.57,134.75,29413.0,133.4312,133.976,133.3024,133.4807,29413.0
2024-08-14 09:40:00,134.61,134.61,134.18,134.61,7012.0,133.342,133.342,132.9161,133.342,7012.0
2024-08-14 09:50:00,134.45,134.81,134.42,134.42,11472.0,133.1835,133.5402,133.1538,133.1538,11472.0
2024-08-14 10:00:00,134.41,134.59,134.16,134.27,19418.0,133.1439,133.3222,132.8963,133.0052,19418.0
2024-08-14 10:10:00,134.27,134.46,134.04,134.31,8167.0,133.0052,133.1935,132.7774,133.0449,8167.0
2024-08-14 10:20:00,134.41,134.93,134.34,134.78,10776.0,133.1439,133.659,133.0746,133.5104,10776.0
2024-08-14 10:30:00,134.75,134.82,134.31,134.5,10264.0,133.4807,133.5501,133.0449,133.2331,10264.0
2024-08-14 10:40:00,134.46,134.57,134.22,134.22,8231.0,133.1935,133.3024,132.9557,132.9557,8231.0
2024-08-14 10:50:00,134.22,134.43,134.17,134.41,15282.0,132.9557,133.1637,132.9062,133.1439,15282.0
2024-08-14 11:00:00,134.41,134.58,134.32,134.34,13415.0,133.1439,133.3123,133.0548,133.0746,13415.0
2024-08-14 11:10:00,134.39,134.5,134.34,134.46,9516.0,133.1241,133.2331,133.0746,133.1935,9516.0
2024-08-14 11:20:00,134.5,134.51,134.37,134.45,9061.0,133.2331,133.243,133.1043,133.1835,9061.0
2024-08-14 11:30:00,134.5,134.94,134.49,134.84,32285.0,133.2331,133.6689,133.2232,133.5699,32285.0
2024-08-14 11:40:00,134.88,134.88,134.7,134.71,6132.0,133.6095,133.6095,133.4312,133.4411,6132.0
2024-08-14 11:50:00,134.76,134.76,134.63,134.65,11080.0,133.4906,133.4906,133.3619,133.3817,11080.0
2024-08-14 12:00:00,134.69,134.93,134.68,134.91,5701.0,133.4213,133.659,133.4114,133.6392,5701.0
2024-08-14 12:10:00,134.95,135.17,134.95,135.04,7473.0,133.6788,133.8968,133.6788,133.768,7473.0
2024-08-14 12:20:00,135.04,135.16,134.69,134.69,18518.0,133.768,133.8869,133.4213,133.4213,18518.0
2024-08-14 12:30:00,134.67,135.07,134.63,135.06,9788.0,133.4015,133.7977,133.3619,133.7878,9788.0
2024-08-14 12:40:00,135.05,135.07,134.73,134.84,15960.0,133.7779,133.7977,133.4609,133.5699,15960.0
2024-08-14 12:50:00,134.88,135.47,134.88,135.42,15888.0,133.6095,134.1939,133.6095,134.1444,15888.0
2024-08-14 13:00:00,135.38,135.46,135.22,135.46,10008.0,134.1048,134.184,133.9463,134.184,10008.0
2024-08-14 13:10:00,135.44,135.44,135.19,135.3,4202.0,134.1642,134.1642,133.9166,134.0255,4202.0
2024-08-14 13:20:00,135.24,135.39,135.23,135.32,10977.0,133.9661,134.1147,133.9562,134.0454,10977.0
2024-08-14 13:30:00,135.32,135.65,135.25,135.56,27278.0,134.0454,134.3722,133.976,134.2831,27278.0
2024-08-14 13:40:00,135.62,135.78,135.53,135.76,9729.0,134.3425,134.501,134.2534,134.4812,9729.0
2024-08-14 13:50:00,135.74,135.97,135.63,135.93,14394.0,134.4614,134.6892,134.3524,134.6496,14394.0
2024-08-14 14:00:00,135.93,135.95,135.47,135.47,27799.0,134.6496,134.6694,134.1939,134.1939,27799.0
2024-08-14 14:10:00,135.45,135.54,135.36,135.5,15053.0,134.1741,134.2633,134.085,134.2237,15053.0
2024-08-14 14:20:00,135.5,135.64,135.5,135.56,10558.0,134.2237,134.3623,134.2237,134.2831,10558.0
2024-08-14 14:30:00,135.55,135.77,135.49,135.73,19396.0,134.2732,134.4911,134.2138,134.4515,19396.0
2024-08-14 14:40:00,135.74,135.85,135.74,135.81,7833.0,134.4614,134.5704,134.4614,134.5307,7833.0
2024-08-14 14:50:00,135.83,136.15,135.83,136.09,20039.0,134.5506,134.8675,134.5506,134.8081,20039.0
2024-08-14 15:00:00,136.07,136.35,136.04,136.32,15936.0,134.7883,135.0657,134.7586,135.0359,15936.0
2024-08-14 15:10:00,136.32,136.35,136.12,136.15,16381.0,135.0359,135.0657,134.8378,134.8675,16381.0
2024-08-14 15:20:00,136.17,136.23,136.08,136.13,20600.0,134.8873,134.9468,134.7982,134.8477,20600.0
2024-08-14 15:30:00,136.13,136.22,136.08,136.2,27860.0,134.8477,134.9369,134.7982,134.9171,27860.0
2024-08-14 15:40:00,136.22,136.4,136.06,136.16,61412.0,134.9369,135.1152,134.7784,134.8774,61412.0
2024-08-14 15:50:00,136.16,136.22,135.79,135.95,141461.0,134.8774,134.9369,134.5109,134.6694,141461.0
2024-08-15 09:30:00,138.34,141.17,136.07,139.48,146831.0,137.0369,139.8403,134.7883,138.1662,146831.0
2024-08-15 09:40:00,139.49,139.76,138.57,138.81,36780.0,138.1761,138.4435,137.2647,137.5025,36780.0
2024-08-15 09:50:00,138.64,138.86,137.73,137.75,19307.0,137.3341,137.552,136.4327,136.4525,19307.0
2024-08-15 10:00:00,137.85,138.05,137.08,137.13,42859.0,136.5515,136.7496,135.7888,135.8383,42859.0
2024-08-15 10:10:00,137.13,137.85,137.04,137.75,17965.0,135.8383,136.5515,135.7492,136.4525,17965.0
2024-08-15 10:20:00,137.75,137.75,137.34,137.47,19899.0,136.4525,136.4525,136.0463,136.1751,19899.0
2024-08-15 10:30:00,137.43,137.61,137.12,137.19,13809.0,136.1355,136.3138,135.8284,135.8977,13809.0
2024-08-15 10:40:00,137.14,137.21,136.84,136.96,41797.0,135.8482,135.9176,135.551,135.6699,41797.0
2024-08-15 10:50:00,136.93,137.22,136.75,137.09,28280.0,135.6402,135.9275,135.4619,135.7987,28280.0
2024-08-15 11:00:00,137.16,137.44,136.96,137.3,29829.0,135.868,136.1454,135.6699,136.0067,29829.0
2024-08-15 11:10:00,137.3,137.58,137.09,137.31,21049.0,136.0067,136.2841,135.7987,136.0166,21049.0
2024-08-15 11:20:00,137.31,137.31,136.83,136.92,38532.0,136.0166,136.0166,135.5411,135.6303,38532.0
2024-08-15 11:30:00,136.88,137.01,136.73,136.97,31136.0,135.5907,135.7194,135.4421,135.6798,31136.0
2024-08-15 11:40:00,136.96,137.04,136.83,136.96,31922.0,135.6699,135.7492,135.5411,135.6699,31922.0
2024-08-15 11:50:00,136.92,137.01,136.78,136.82,18540.0,135.6303,135.7194,135.4916,135.5312,18540.0
2024-08-15 12:00:00,136.82,137.14,136.82,137.13,15525.0,135.5312,135.8482,135.5312,135.8383,15525.0
2024-08-15 12:10:00,137.12,137.33,137.09,137.24,15730.0,135.8284,136.0364,135.7987,135.9473,15730.0
2024-08-15 12:20:00,137.29,137.44,137.19,137.29,12565.0,135.9968,136.1454,135.8977,135.9968,12565.0
2024-08-15 12:30:00,137.29,137.41,137.14,137.28,12775.0,135.9968,136.1157,135.8482,135.9869,12775.0
2024-08-15 12:40:00,137.24,137.33,137.12,137.18,21804.0,135.9473,136.0364,135.8284,135.8878,21804.0
2024-08-15 12:50:00,137.17,137.34,137.15,137.31,11015.0,135.8779,136.0463,135.8581,136.0166,11015.0
2024-08-15 13:00:00,137.27,137.31,136.97,137.0,9597.0,135.977,136.0166,135.6798,135.7095,9597.0
2024-08-15 13:10:00,137.0,137.01,136.58,136.75,12384.0,135.7095,135.7194,135.2935,135.4619,12384.0
2024-08-15 13:20:00,136.71,136.82,136.63,136.78,8701.0,135.4223,135.5312,135.343,135.4916,8701.0
2024-08-15 13:30:00,136.77,136.79,136.58,136.61,14443.0,135.4817,135.5015,135.2935,135.3232,14443.0
2024-08-15 13:40:00,136.62,136.71,136.36,136.58,11903.0,135.3331,135.4223,135.0756,135.2935,11903.0
2024-08-15 13:50:00,136.61,136.63,136.42,136.43,8081.0,135.3232,135.343,135.135,135.1449,8081.0
2024-08-15 14:00:00,136.42,136.6,136.4,136.55,15810.0,135.135,135.3133,135.1152,135.2638,15810.0
2024-08-15 14:10:00,136.52,136.72,136.42,136.61,21577.0,135.2341,135.4322,135.135,135.3232,21577.0
2024-08-15 14:20:00,136.65,136.85,136.57,136.74,30979.0,135.3628,135.5609,135.2836,135.452,30979.0
2024-08-15 14:30:00,136.73,136.85,136.67,136.81,20018.0,135.4421,135.5609,135.3826,135.5213,20018.0
2024-08-15 14:40:00,136.81,137.16,136.81,137.11,11323.0,135.5213,135.868,135.5213,135.8185,11323.0
2024-08-15 14:50:00,137.08,137.08,136.74,136.82,30273.0,135.7888,135.7888,135.452,135.5312,30273.0
2024-08-15 15:00:00,136.75,136.98,136.6,136.97,26448.0,135.4619,135.6897,135.3133,135.6798,26448.0
2024-08-15 15:10:00,137.0,137.01,136.76,136.92,11734.0,135.7095,135.7194,135.4718,135.6303,11734.0
2024-08-15 15:20:00,136.92,137.07,136.81,136.89,26673.0,135.6303,135.7789,135.5213,135.6006,26673.0
2024-08-15 15:30:00,136.88,137.32,136.83,137.31,44349.0,135.5907,136.0265,135.5411,136.0166,44349.0
2024-08-15 15:40:00,137.31,137.31,136.88,136.91,49759.0,136.0166,136.0166,135.5907,135.6204,49759.0
2024-08-15 15:50:00,136.89,137.15,136.75,137.14,204552.0,135.6006,135.8581,135.4619,135.8482,204552.0
2024-08-16 09:30:00,137.06,138.12,136.58,137.18,67976.0,135.769,136.819,135.2935,135.8878,67976.0
2024-08-16 09:40:00,137.44,137.9,137.01,137.84,16058.0,136.1454,136.6011,135.7194,136.5416,16058.0
2024-08-16 09:50:00,137.86,138.6,137.86,138.53,26911.0,136.5614,137.2945,136.5614,137.2251,26911.0
2024-08-16 10:00:00,138.63,138.98,137.84,137.84,54689.0,137.3242,137.6709,136.5416,136.5416,54689.0
2024-08-16 10:10:00,137.97,138.15,137.83,138.06,6495.0,136.6704,136.8487,136.5317,136.7595,6495.0
2024-08-16 10:20:00,138.07,138.22,138.06,138.08,15010.0,136.7695,136.918,136.7595,136.7794,15010.0
2024-08-16 10:30:00,138.09,138.09,137.65,137.77,13714.0,136.7893,136.7893,136.3534,136.4723,13714.0
2024-08-16 10:40:00,137.78,138.09,137.64,138.01,11079.0,136.4822,136.7893,136.3435,136.71,11079.0
2024-08-16 10:50:00,137.96,138.51,137.96,138.49,11625.0,136.6605,137.2053,136.6605,137.1855,11625.0
2024-08-16 11:00:00,138.5,138.84,138.46,138.74,20859.0,137.1954,137.5322,137.1558,137.4331,20859.0
2024-08-16 11:10:00,138.78,138.91,138.68,138.81,10150.0,137.4728,137.6015,137.3737,137.5025,10150.0
2024-08-16 11:20:00,138.77,139.33,138.73,139.24,26637.0,137.4629,138.0176,137.4232,137.9284,26637.0
2024-08-16 11:30:00,139.25,139.26,138.86,138.86,29201.0,137.9383,137.9482,137.552,137.552,29201.0
2024-08-16 11:40:00,138.86,139.22,138.84,139.22,16451.0,137.552,137.9086,137.5322,137.9086,16451.0
2024-08-16 11:50:00,139.17,139.23,138.78,138.86,16569.0,137.8591,137.9185,137.4728,137.552,16569.0
2024-08-16 12:00:00,138.85,139.21,138.8,139.15,13424.0,137.5421,137.8987,137.4926,137.8393,13424.0
2024-08-16 12:10:00,139.15,139.41,139.09,139.26,37497.0,137.8393,138.0968,137.7798,137.9482,37497.0
2024-08-16 12:20:00,139.26,139.33,139.06,139.09,13603.0,137.9482,138.0176,137.7501,137.7798,13603.0
2024-08-16 12:30:00,139.15,139.2,138.96,139.13,16866.0,137.8393,137.8888,137.6511,137.8195,16866.0
2024-08-16 12:40:00,139.11,139.25,139.09,139.12,8763.0,137.7997,137.9383,137.7798,137.8096,8763.0
2024-08-16 12:50:00,139.16,139.45,139.15,139.29,16189.0,137.8492,138.1365,137.8393,137.978,16189.0
2024-08-16 13:00:00,139.33,139.43,139.1,139.2,15146.0,138.0176,138.1166,137.7897,137.8888,15146.0
2024-08-16 13:10:00,139.29,139.39,139.15,139.22,6853.0,137.978,138.077,137.8393,137.9086,6853.0
2024-08-16 13:20:00,139.22,139.28,139.01,139.28,20859.0,137.9086,137.9681,137.7006,137.9681,20859.0
2024-08-16 13:30:00,139.28,139.42,139.09,139.37,14163.0,137.9681,138.1067,137.7798,138.0572,14163.0
2024-08-16 13:40:00,139.29,139.44,139.28,139.34,12718.0,137.978,138.1265,137.9681,138.0275,12718.0
2024-08-16 13:50:00,139.25,139.4,139.11,139.4,11262.0,137.9383,138.0869,137.7997,138.0869,11262.0
2024-08-16 14:00:00,139.29,139.37,139.09,139.14,14114.0,137.978,138.0572,137.7798,137.8294,14114.0
2024-08-16 14:10:00,139.11,139.29,139.11,139.29,9382.0,137.7997,137.978,137.7997,137.978,9382.0
2024-08-16 14:20:00,139.26,139.29,139.12,139.15,13026.0,137.9482,137.978,137.8096,137.8393,13026.0
2024-08-16 14:30:00,139.11,139.35,139.04,139.27,18720.0,137.7997,138.0374,137.7303,137.9581,18720.0
2024-08-16 14:40:00,139.29,139.37,139.24,139.37,10708.0,137.978,138.0572,137.9284,138.0572,10708.0
2024-08-16 14:50:00,139.35,139.54,139.34,139.49,18181.0,138.0374,138.2256,138.0275,138.1761,18181.0
2024-08-16 15:00:00,139.48,139.61,139.44,139.53,17648.0,138.1662,138.2949,138.1265,138.2157,17648.0
2024-08-16 15:10:00,139.52,139.62,139.51,139.59,25899.0,138.2058,138.3049,138.1959,138.2751,25899.0
2024-08-16 15:20:00,139.59,139.81,139.52,139.56,45185.0,138.2751,138.4931,138.2058,138.2454,45185.0
2024-08-16 15:30:00,139.56,139.56,139.35,139.44,66394.0,138.2454,138.2454,138.0374,138.1265,66394.0
2024-08-16 15:40:00,139.47,139.58,139.17,139.47,107873.0,138.1563,138.2652,137.8591,138.1563,107873.0
2024-08-16 15:50:00,139.47,139.75,139.36,139.56,151261.0,138.1563,138.4336,138.0473,138.2454,151261.0
2024-08-19 09:30:00,139.74,140.98,139.74,140.86,41674.0,138.4237,139.652,138.4237,139.5332,41674.0
2024-08-19 09:40:00,140.88,141.15,140.36,140.38,6229.0,139.553,139.8204,139.0379,139.0577,6229.0
2024-08-19 09:50:00,140.34,140.63,140.12,140.17,7867.0,139.0181,139.3053,138.8001,138.8497,7867.0
2024-08-19 10:00:00,140.2,140.77,140.13,140.67,11940.0,138.8794,139.444,138.81,139.345,11940.0
2024-08-19 10:10:00,140.68,140.74,140.55,140.73,7559.0,139.3549,139.4143,139.2261,139.4044,7559.0
2024-08-19 10:20:00,140.77,141.07,140.7,141.03,13585.0,139.444,139.7412,139.3747,139.7016,13585.0
2024-08-19 10:30:00,140.98,141.43,140.96,141.36,19176.0,139.652,140.0978,139.6322,140.0285,19176.0
2024-08-19 10:40:00,141.44,141.76,141.4,141.61,16891.0,140.1077,140.4247,140.0681,140.2761,16891.0
2024-08-19 10:50:00,141.61,141.77,141.55,141.67,19779.0,140.2761,140.4346,140.2167,140.3355,19779.0
2024-08-19 11:00:00,141.62,141.73,141.6,141.7,11122.0,140.286,140.395,140.2662,140.3653,11122.0
2024-08-19 11:10:00,141.68,141.73,141.52,141.72,12623.0,140.3454,140.395,140.187,140.3851,12623.0
2024-08-19 11:20:00,141.69,141.96,141.67,141.93,10952.0,140.3554,140.6228,140.3355,140.5931,10952.0
2024-08-19 11:30:00,141.82,142.22,141.75,142.12,14576.0,140.4841,140.8804,140.4148,140.7813,14576.0
2024-08-19 11:40:00,142.17,142.22,142.02,142.03,8560.0,140.8308,140.8804,140.6822,140.6921,8560.0
2024-08-19 11:50:00,142.08,142.25,142.07,142.07,8242.0,140.7417,140.9101,140.7318,140.7318,8242.0
2024-08-19 12:00:00,142.07,142.16,142.04,142.05,11945.0,140.7318,140.8209,140.7021,140.712,11945.0
2024-08-19 12:10:00,142.05,142.15,142.0,142.02,7315.0,140.712,140.811,140.6624,140.6822,7315.0
2024-08-19 12:20:00,142.05,142.4,142.04,142.36,14665.0,140.712,141.0587,140.7021,141.019,14665.0
2024-08-19 12:30:00,142.36,142.46,142.18,142.38,10112.0,141.019,141.1181,140.8407,141.0389,10112.0
2024-08-19 12:40:00,142.42,142.49,142.32,142.46,8562.0,141.0785,141.1478,140.9794,141.1181,8562.0
2024-08-19 12:50:00,142.46,142.55,142.42,142.42,10962.0,141.1181,141.2073,141.0785,141.0785,10962.0
2024-08-19 13:00:00,142.4,142.43,142.31,142.43,26698.0,141.0587,141.0884,140.9695,141.0884,26698.0
2024-08-19 13:10:00,142.45,142.46,142.28,142.35,12788.0,141.1082,141.1181,140.9398,141.0091,12788.0
2024-08-19 13:20:00,142.34,142.4,142.22,142.31,19192.0,140.9992,141.0587,140.8804,140.9695,19192.0
2024-08-19 13:30:00,142.3,142.64,142.27,142.64,15097.0,140.9596,141.2964,140.9299,141.2964,15097.0
2024-08-19 13:40:00,142.64,142.75,142.6,142.63,35801.0,141.2964,141.4054,141.2568,141.2865,35801.0
2024-08-19 13:50:00,142.63,142.74,142.51,142.74,19780.0,141.2865,141.3955,141.1676,141.3955,19780.0
2024-08-19 14:00:00,142.74,142.88,142.7,142.74,18221.0,141.3955,141.5341,141.3558,141.3955,18221.0
2024-08-19 14:10:00,142.75,142.81,142.64,142.7,15440.0,141.4054,141.4648,141.2964,141.3558,15440.0
2024-08-19 14:20:00,142.7,142.71,142.48,142.53,14119.0,141.3558,141.3657,141.1379,141.1874,14119.0
2024-08-19 14:30:00,142.56,142.63,142.39,142.59,13346.0,141.2172,141.2865,141.0488,141.2469,13346.0
2024-08-19 14:40:00,142.64,142.88,142.58,142.77,13345.0,141.2964,141.5341,141.237,141.4252,13345.0
2024-08-19 14:50:00,142.75,142.77,142.66,142.76,9889.0,141.4054,141.4252,141.3162,141.4153,9889.0
2024-08-19 15:00:00,142.75,142.76,142.52,142.57,8407.0,141.4054,141.4153,141.1775,141.2271,8407.0
2024-08-19 15:10:00,142.6,142.7,142.54,142.66,10730.0,141.2568,141.3558,141.1973,141.3162,10730.0
2024-08-19 15:20:00,142.68,142.68,142.51,142.59,11566.0,141.336,141.336,141.1676,141.2469,11566.0
2024-08-19 15:30:00,142.59,142.66,142.52,142.66,15026.0,141.2469,141.3162,141.1775,141.3162,15026.0
2024-08-19 15:40:00,142.67,142.98,142.66,142.82,21603.0,141.3261,141.6332,141.3162,141.4747,21603.0
2024-08-19 15:50:00,142.84,143.0,142.65,143.0,94190.0,141.4945,141.653,141.3063,141.653,94190.0
2024-08-20 09:30:00,142.5,142.62,141.86,142.29,22855.0,141.1577,141.2766,140.5238,140.9497,22855.0
2024-08-20 09:40:00,142.08,142.4,141.82,141.94,7752.0,140.7417,141.0587,140.4841,140.603,7752.0
2024-08-20 09:50:00,142.04,142.19,141.84,141.98,8360.0,140.7021,140.8506,140.5039,140.6426,8360.0
2024-08-20 10:00:00,141.98,142.06,141.69,141.9,30837.0,140.6426,140.7219,140.3554,140.5634,30837.0
2024-08-20 10:10:00,141.9,141.9,141.45,141.58,37151.0,140.5634,140.5634,140.1176,140.2464,37151.0
2024-08-20 10:20:00,141.58,141.58,141.31,141.39,37981.0,140.2464,140.2464,139.9789,140.0582,37981.0
2024-08-20 10:30:00,141.34,141.54,141.2,141.3,22445.0,140.0086,140.2068,139.87,139.969,22445.0
2024-08-20 10:40:00,141.31,141.68,141.3,141.54,11124.0,139.9789,140.3454,139.969,140.2068,11124.0
2024-08-20 10:50:00,141.49,141.55,141.41,141.44,7063.0,140.1572,140.2167,140.078,140.1077,7063.0
2024-08-20 11:00:00,141.44,141.57,141.31,141.49,7692.0,140.1077,140.2365,139.9789,140.1572,7692.0
2024-08-20 11:10:00,141.43,141.48,141.24,141.31,12975.0,140.0978,140.1473,139.9096,139.9789,12975.0
2024-08-20 11:20:00,141.27,141.27,141.04,141.23,12152.0,139.9393,139.9393,139.7115,139.8997,12152.0
2024-08-20 11:30:00,141.25,141.41,141.17,141.38,7999.0,139.9195,140.078,139.8403,140.0483,7999.0
2024-08-20 11:40:00,141.42,141.59,141.42,141.49,8167.0,140.0879,140.2563,140.0879,140.1572,8167.0
2024-08-20 11:50:00,141.45,141.78,141.43,141.78,6271.0,140.1176,140.4445,140.0978,140.4445,6271.0
2024-08-20 12:00:00,141.74,141.76,141.6,141.64,3854.0,140.4049,140.4247,140.2662,140.3058,3854.0
2024-08-20 12:10:00,141.66,141.67,141.4,141.41,3950.0,140.3256,140.3355,140.0681,140.078,3950.0
2024-08-20 12:20:00,141.44,141.52,141.42,141.43,3598.0,140.1077,140.187,140.0879,140.0978,3598.0
2024-08-20 12:30:00,141.42,141.46,141.29,141.45,4017.0,140.0879,140.1275,139.9591,140.1176,4017.0
2024-08-20 12:40:00,141.45,141.45,141.23,141.38,3350.0,140.1176,140.1176,139.8997,140.0483,3350.0
2024-08-20 12:50:00,141.4,141.46,141.25,141.25,5995.0,140.0681,140.1275,139.9195,139.9195,5995.0
2024-08-20 13:00:00,141.21,141.22,140.92,141.14,12175.0,139.8799,139.8898,139.5926,139.8105,12175.0
2024-08-20 13:10:00,141.16,141.24,141.07,141.22,3580.0,139.8303,139.9096,139.7412,139.8898,3580.0
2024-08-20 13:20:00,141.22,141.33,141.17,141.33,5291.0,139.8898,139.9987,139.8403,139.9987,5291.0
2024-08-20 13:30:00,141.22,141.23,141.13,141.16,13446.0,139.8898,139.8997,139.8006,139.8303,13446.0
2024-08-20 13:40:00,141.16,141.33,141.07,141.33,12595.0,139.8303,139.9987,139.7412,139.9987,12595.0
2024-08-20 13:50:00,141.37,141.5,141.37,141.45,6127.0,140.0384,140.1671,140.0384,140.1176,6127.0
2024-08-20 14:00:00,141.39,141.48,141.33,141.37,5525.0,140.0582,140.1473,139.9987,140.0384,5525.0
2024-08-20 14:10:00,141.37,141.69,141.37,141.63,14986.0,140.0384,140.3554,140.0384,140.2959,14986.0
2024-08-20 14:20:00,141.63,141.63,141.44,141.51,20021.0,140.2959,140.2959,140.1077,140.177,20021.0
2024-08-20 14:30:00,141.49,141.56,141.39,141.5,5889.0,140.1572,140.2266,140.0582,140.1671,5889.0
2024-08-20 14:40:00,141.5,141.54,141.42,141.48,4797.0,140.1671,140.2068,140.0879,140.1473,4797.0
2024-08-20 14:50:00,141.52,141.54,141.39,141.42,6842.0,140.187,140.2068,140.0582,140.0879,6842.0
2024-08-20 15:00:00,141.36,141.46,141.3,141.32,6383.0,140.0285,140.1275,139.969,139.9888,6383.0
2024-08-20 15:10:00,141.3,141.36,141.2,141.35,12526.0,139.969,140.0285,139.87,140.0186,12526.0
2024-08-20 15:20:00,141.35,141.41,141.29,141.33,13411.0,140.0186,140.078,139.9591,139.9987,13411.0
2024-08-20 15:30:00,141.34,141.42,141.25,141.27,20429.0,140.0086,140.0879,139.9195,139.9393,20429.0
2024-08-20 15:40:00,141.27,141.29,141.0,141.17,16670.0,139.9393,139.9591,139.6719,139.8403,16670.0
2024-08-20 15:50:00,141.21,141.61,141.04,141.57,139454.0,139.8799,140.2761,139.7115,140.2365,139454.0
2024-08-21 09:30:00,141.8,142.3,141.4,141.42,12925.0,140.4643,140.9596,140.0681,140.0879,12925.0
2024-08-21 09:40:00,141.4,141.43,140.89,140.96,7172.0,140.0681,140.0978,139.5629,139.6322,7172.0
2024-08-21 09:50:00,140.83,141.14,140.75,140.93,7363.0,139.5035,139.8105,139.4242,139.6025,7363.0
2024-08-21 10:00:00,140.92,140.99,140.34,140.78,10025.0,139.5926,139.6619,139.0181,139.4539,10025.0
2024-08-21 10:10:00,140.68,140.74,140.39,140.52,16315.0,139.3549,139.4143,139.0676,139.1964,16315.0
2024-08-21 10:20:00,140.51,140.84,140.34,140.77,19511.0,139.1865,139.5134,139.0181,139.444,19511.0
2024-08-21 10:30:00,140.73,140.78,140.51,140.51,20208.0,139.4044,139.4539,139.1865,139.1865,20208.0
2024-08-21 10:40:00,140.52,140.77,140.1,140.1,22126.0,139.1964,139.444,138.7803,138.7803,22126.0
2024-08-21 10:50:00,140.12,140.16,139.69,139.83,22450.0,138.8001,138.8398,138.3742,138.5129,22450.0
2024-08-21 11:00:00,139.77,139.92,139.56,139.78,10683.0,138.4534,138.602,138.2454,138.4633,10683.0
2024-08-21 11:10:00,139.78,139.88,139.64,139.78,12628.0,138.4633,138.5624,138.3247,138.4633,12628.0
2024-08-21 11:20:00,139.78,139.82,139.54,139.61,9702.0,138.4633,138.503,138.2256,138.2949,9702.0
2024-08-21 11:30:00,139.63,139.86,139.5,139.69,8761.0,138.3148,138.5426,138.186,138.3742,8761.0
2024-08-21 11:40:00,139.72,139.73,139.44,139.44,6165.0,138.4039,138.4138,138.1265,138.1265,6165.0
2024-08-21 11:50:00,139.42,139.51,139.41,139.44,7406.0,138.1067,138.1959,138.0968,138.1265,7406.0
2024-08-21 12:00:00,139.47,139.51,139.35,139.4,8496.0,138.1563,138.1959,138.0374,138.0869,8496.0
2024-08-21 12:10:00,139.43,139.49,139.26,139.36,10016.0,138.1166,138.1761,137.9482,138.0473,10016.0
2024-08-21 12:20:00,139.36,139.48,139.29,139.3,13191.0,138.0473,138.1662,137.978,137.9879,13191.0
2024-08-21 12:30:00,139.27,139.41,139.19,139.3,7508.0,137.9581,138.0968,137.8789,137.9879,7508.0
2024-08-21 12:40:00,139.28,139.55,139.27,139.44,15090.0,137.9681,138.2355,137.9581,138.1265,15090.0
2024-08-21 12:50:00,139.45,139.51,139.34,139.42,8421.0,138.1365,138.1959,138.0275,138.1067,8421.0
2024-08-21 13:00:00,139.37,139.63,139.34,139.61,7594.0,138.0572,138.3148,138.0275,138.2949,7594.0
2024-08-21 13:10:00,139.63,139.92,139.62,139.87,11644.0,138.3148,138.602,138.3049,138.5525,11644.0
2024-08-21 13:20:00,139.87,139.91,139.72,139.74,11786.0,138.5525,138.5921,138.4039,138.4237,11786.0
2024-08-21 13:30:00,139.75,139.81,139.67,139.75,14916.0,138.4336,138.4931,138.3544,138.4336,14916.0
2024-08-21 13:40:00,139.74,140.04,139.73,140.01,13541.0,138.4237,138.7209,138.4138,138.6912,13541.0
2024-08-21 13:50:00,140.0,140.0,139.7,139.74,29545.0,138.6813,138.6813,138.3841,138.4237,29545.0
2024-08-21 14:00:00,139.75,139.93,139.71,139.73,21042.0,138.4336,138.6119,138.394,138.4138,21042.0
2024-08-21 14:10:00,139.78,139.96,139.73,139.96,13707.0,138.4633,138.6416,138.4138,138.6416,13707.0
2024-08-21 14:20:00,139.94,139.96,139.54,139.61,14521.0,138.6218,138.6416,138.2256,138.2949,14521.0
2024-08-21 14:30:00,139.65,139.86,139.64,139.78,21231.0,138.3346,138.5426,138.3247,138.4633,21231.0
2024-08-21 14:40:00,139.81,139.98,139.64,139.98,55184.0,138.4931,138.6615,138.3247,138.6615,55184.0
2024-08-21 14:50:00,139.98,139.98,139.73,139.79,26139.0,138.6615,138.6615,138.4138,138.4732,26139.0
2024-08-21 15:00:00,139.83,139.87,139.73,139.84,19991.0,138.5129,138.5525,138.4138,138.5228,19991.0
2024-08-21 15:10:00,139.82,139.9,139.77,139.77,18624.0,138.503,138.5822,138.4534,138.4534,18624.0
2024-08-21 15:20:00,139.77,139.85,139.66,139.85,18162.0,138.4534,138.5327,138.3445,138.5327,18162.0
2024-08-21 15:30:00,139.82,139.95,139.71,139.95,14801.0,138.503,138.6317,138.394,138.6317,14801.0
2024-08-21 15:40:00,139.95,140.03,139.88,139.98,26270.0,138.6317,138.711,138.5624,138.6615,26270.0
2024-08-21 15:50:00,139.99,140.02,139.7,139.74,123554.0,138.6714,138.7011,138.3841,138.4237,123554.0
2024-08-22 09:30:00,139.56,140.33,139.54,139.9,23314.0,138.2454,139.0082,138.2256,138.5822,23314.0
2024-08-22 09:40:00,139.89,140.04,139.52,139.82,37647.0,138.5723,138.7209,138.2058,138.503,37647.0
2024-08-22 09:50:00,139.82,140.03,139.57,139.92,26040.0,138.503,138.711,138.2553,138.602,26040.0
2024-08-22 10:00:00,139.92,140.0,139.71,139.89,76380.0,138.602,138.6813,138.394,138.5723,76380.0
2024-08-22 10:10:00,139.83,139.98,139.74,139.79,21019.0,138.5129,138.6615,138.4237,138.4732,21019.0
2024-08-22 10:20:00,139.76,139.9,139.53,139.77,47805.0,138.4435,138.5822,138.2157,138.4534,47805.0
2024-08-22 10:30:00,139.8,140.09,139.73,139.91,42182.0,138.4832,138.7704,138.4138,138.5921,42182.0
2024-08-22 10:40:00,139.84,140.04,139.84,139.92,45730.0,138.5228,138.7209,138.5228,138.602,45730.0
2024-08-22 10:50:00,139.92,140.22,139.83,140.19,30072.0,138.602,138.8992,138.5129,138.8695,30072.0
2024-08-22 11:00:00,140.16,140.3,140.09,140.11,66178.0,138.8398,138.9784,138.7704,138.7902,66178.0
2024-08-22 11:10:00,140.12,140.29,139.93,139.94,15262.0,138.8001,138.9685,138.6119,138.6218,15262.0
2024-08-22 11:20:00,139.92,140.16,139.9,140.06,15366.0,138.602,138.8398,138.5822,138.7407,15366.0
2024-08-22 11:30:00,140.06,140.58,140.06,140.54,57814.0,138.7407,139.2558,138.7407,139.2162,57814.0
2024-08-22 11:40:00,140.53,140.63,140.22,140.22,49493.0,139.2063,139.3053,138.8992,138.8992,49493.0
2024-08-22 11:50:00,140.21,140.43,140.18,140.28,15574.0,138.8893,139.1072,138.8596,138.9586,15574.0
2024-08-22 12:00:00,140.28,140.45,140.28,140.43,12975.0,138.9586,139.127,138.9586,139.1072,12975.0
2024-08-22 12:10:00,140.4,140.47,140.29,140.34,10985.0,139.0775,139.1468,138.9685,139.0181,10985.0
2024-08-22 12:20:00,140.34,140.36,140.22,140.27,26038.0,139.0181,139.0379,138.8992,138.9487,26038.0
2024-08-22 12:30:00,140.27,140.38,140.22,140.34,9736.0,138.9487,139.0577,138.8992,139.0181,9736.0
2024-08-22 12:40:00,140.34,140.38,140.23,140.31,17896.0,139.0181,139.0577,138.9091,138.9884,17896.0
2024-08-22 12:50:00,140.31,140.31,140.05,140.1,28742.0,138.9884,138.9884,138.7308,138.7803,28742.0
2024-08-22 13:00:00,140.12,140.19,140.02,140.16,19109.0,138.8001,138.8695,138.7011,138.8398,19109.0
2024-08-22 13:10:00,140.16,140.38,140.08,140.18,28276.0,138.8398,139.0577,138.7605,138.8596,28276.0
2024-08-22 13:20:00,140.19,140.2,139.76,139.77,25946.0,138.8695,138.8794,138.4435,138.4534,25946.0
2024-08-22 13:30:00,139.81,139.92,139.61,139.86,10004.0,138.4931,138.602,138.2949,138.5426,10004.0
2024-08-22 13:40:00,139.83,139.96,139.7,139.83,10067.0,138.5129,138.6416,138.3841,138.5129,10067.0
2024-08-22 13:50:00,139.83,139.9,139.6,139.64,16741.0,138.5129,138.5822,138.285,138.3247,16741.0
2024-08-22 14:00:00,139.64,140.04,139.59,140.04,6527.0,138.3247,138.7209,138.2751,138.7209,6527.0
2024-08-22 14:10:00,140.05,140.17,140.03,140.15,34137.0,138.7308,138.8497,138.711,138.8299,34137.0
2024-08-22 14:20:00,140.15,140.16,139.86,139.94,11653.0,138.8299,138.8398,138.5426,138.6218,11653.0
2024-08-22 14:30:00,139.84,140.02,139.83,139.93,23024.0,138.5228,138.7011,138.5129,138.6119,23024.0
2024-08-22 14:40:00,139.94,140.02,139.84,139.92,132981.0,138.6218,138.7011,138.5228,138.602,132981.0
2024-08-22 14:50:00,139.92,139.99,139.72,139.75,29573.0,138.602,138.6714,138.4039,138.4336,29573.0
2024-08-22 15:00:00,139.78,140.06,139.78,139.99,26362.0,138.4633,138.7407,138.4633,138.6714,26362.0
2024-08-22 15:10:00,140.01,140.12,139.92,140.02,23935.0,138.6912,138.8001,138.602,138.7011,23935.0
2024-08-22 15:20:00,139.99,140.02,139.68,139.72,24119.0,138.6714,138.7011,138.3643,138.4039,24119.0
2024-08-22 15:30:00,139.74,139.88,139.69,139.75,30207.0,138.4237,138.5624,138.3742,138.4336,30207.0
2024-08-22 15:40:00,139.73,139.81,139.63,139.64,32949.0,138.4138,138.4931,138.3148,138.3247,32949.0
2024-08-22 15:50:00,139.68,139.71,139.06,139.5,149789.0,138.3643,138.394,137.7501,138.186,149789.0
2024-08-23 09:30:00,140.46,140.46,139.52,139.87,26148.0,139.1369,139.1369,138.2058,138.5525,26148.0
2024-08-23 09:40:00,139.86,140.18,139.85,139.91,18698.0,138.5426,138.8596,138.5327,138.5921,18698.0
2024-08-23 09:50:00,139.82,139.98,139.68,139.95,14001.0,138.503,138.6615,138.3643,138.6317,14001.0
2024-08-23 10:00:00,140.1,140.93,140.0,140.89,84182.0,138.7803,139.6025,138.6813,139.5629,84182.0
2024-08-23 10:10:00,140.93,141.42,140.34,140.34,49244.0,139.6025,140.0879,139.0181,139.0181,49244.0
2024-08-23 10:20:00,140.49,141.35,140.43,141.23,21022.0,139.1667,140.0186,139.1072,139.8997,21022.0
2024-08-23 10:30:00,141.28,141.38,141.05,141.16,59472.0,139.9492,140.0483,139.7214,139.8303,59472.0
2024-08-23 10:40:00,141.21,141.7,141.13,141.58,94350.0,139.8799,140.3653,139.8006,140.2464,94350.0
2024-08-23 10:50:00,141.62,142.33,141.61,142.21,23402.0,140.286,140.9893,140.2761,140.8705,23402.0
2024-08-23 11:00:00,142.19,142.92,142.16,142.92,36378.0,140.8506,141.5738,140.8209,141.5738,36378.0
2024-08-23 11:10:00,142.92,143.68,142.9,143.58,31731.0,141.5738,142.3266,141.554,142.2275,31731.0
2024-08-23 11:20:00,143.59,143.68,143.4,143.53,57132.0,142.2375,142.3266,142.0492,142.178,57132.0
2024-08-23 11:30:00,143.54,143.63,143.23,143.25,15539.0,142.1879,142.2771,141.8808,141.9007,15539.0
2024-08-23 11:40:00,143.22,143.35,142.95,143.16,23147.0,141.8709,141.9997,141.6035,141.8115,23147.0
2024-08-23 11:50:00,143.21,143.21,142.61,142.61,13700.0,141.861,141.861,141.2667,141.2667,13700.0
2024-08-23 12:00:00,142.59,142.6,142.13,142.27,19956.0,141.2469,141.2568,140.7912,140.9299,19956.0
2024-08-23 12:10:00,142.45,142.46,142.02,142.4,7720.0,141.1082,141.1181,140.6822,141.0587,7720.0
2024-08-23 12:20:00,142.3,142.3,141.85,141.99,11452.0,140.9596,140.9596,140.5138,140.6525,11452.0
2024-08-23 12:30:00,142.02,142.2,141.88,142.09,5948.0,140.6822,140.8605,140.5436,140.7516,5948.0
2024-08-23 12:40:00,142.09,142.09,141.7,141.87,5003.0,140.7516,140.7516,140.3653,140.5337,5003.0
2024-08-23 12:50:00,141.91,142.36,141.91,142.18,7686.0,140.5733,141.019,140.5733,140.8407,7686.0
2024-08-23 13:00:00,142.13,142.35,142.09,142.24,7686.0,140.7912,141.0091,140.7516,140.9002,7686.0
2024-08-23 13:10:00,142.22,142.44,142.14,142.44,17606.0,140.8804,141.0983,140.8011,141.0983,17606.0
2024-08-23 13:20:00,142.44,142.65,142.35,142.54,12744.0,141.0983,141.3063,141.0091,141.1973,12744.0
2024-08-23 13:30:00,142.51,142.52,142.22,142.27,11495.0,141.1676,141.1775,140.8804,140.9299,11495.0
2024-08-23 13:40:00,142.31,142.31,142.13,142.21,4988.0,140.9695,140.9695,140.7912,140.8705,4988.0
2024-08-23 13:50:00,142.17,142.27,142.08,142.16,11486.0,140.8308,140.9299,140.7417,140.8209,11486.0
2024-08-23 14:00:00,142.13,142.27,142.04,142.23,8390.0,140.7912,140.9299,140.7021,140.8903,8390.0
2024-08-23 14:10:00,142.19,142.39,142.16,142.28,12848.0,140.8506,141.0488,140.8209,140.9398,12848.0
2024-08-23 14:20:00,142.35,142.62,142.25,142.48,49734.0,141.0091,141.2766,140.9101,141.1379,49734.0
2024-08-23 14:30:00,142.48,142.48,142.36,142.4,14054.0,141.1379,141.1379,141.019,141.0587,14054.0
2024-08-23 14:40:00,142.43,142.46,142.26,142.46,8524.0,141.0884,141.1181,140.92,141.1181,8524.0
2024-08-23 14:50:00,142.4,142.48,142.38,142.46,11485.0,141.0587,141.1379,141.0389,141.1181,11485.0
2024-08-23 15:00:00,142.45,142.47,142.21,142.31,19290.0,141.1082,141.128,140.8705,140.9695,19290.0
2024-08-23 15:10:00,142.31,142.63,142.27,142.55,20832.0,140.9695,141.2865,140.9299,141.2073,20832.0
2024-08-23 15:20:00,142.57,142.67,142.5,142.6,23205.0,141.2271,141.3261,141.1577,141.2568,23205.0
2024-08-23 15:30:00,142.6,142.71,142.39,142.43,32765.0,141.2568,141.3657,141.0488,141.0884,32765.0
2024-08-23 15:40:00,142.44,142.56,142.3,142.47,26300.0,141.0983,141.2172,140.9596,141.128,26300.0
2024-08-23 15:50:00,142.48,142.63,142.38,142.54,146207.0,141.1379,141.2865,141.0389,141.1973,146207.0
2024-08-26 09:30:00,143.44,144.0,143.01,143.26,17515.0,142.0889,142.6436,141.6629,141.9106,17515.0
2024-08-26 09:40:00,143.44,143.78,143.22,143.64,21204.0,142.0889,142.4257,141.8709,142.287,21204.0
2024-08-26 09:50:00,143.67,143.78,143.3,143.5,22728.0,142.3167,142.4257,141.9502,142.1483,22728.0
2024-08-26 10:00:00,143.58,144.0,143.58,143.91,15591.0,142.2275,142.6436,142.2275,142.5544,15591.0
2024-08-26 10:10:00,143.97,144.01,143.45,143.45,40340.0,142.6139,142.6535,142.0988,142.0988,40340.0
2024-08-26 10:20:00,143.48,143.66,143.39,143.57,12452.0,142.1285,142.3068,142.0393,142.2176,12452.0
2024-08-26 10:30:00,143.57,143.71,143.32,143.4,14854.0,142.2176,142.3563,141.97,142.0492,14854.0
2024-08-26 10:40:00,143.46,143.8,143.41,143.42,17568.0,142.1087,142.4455,142.0592,142.0691,17568.0
2024-08-26 10:50:00,143.38,143.45,143.03,143.17,16861.0,142.0294,142.0988,141.6827,141.8214,16861.0
2024-08-26 11:00:00,143.13,143.18,142.95,143.0,21795.0,141.7818,141.8313,141.6035,141.653,21795.0
2024-08-26 11:10:00,142.94,143.07,142.86,142.89,17525.0,141.5936,141.7224,141.5143,141.544,17525.0
2024-08-26 11:20:00,142.88,142.88,142.47,142.52,9617.0,141.5341,141.5341,141.128,141.1775,9617.0
2024-08-26 11:30:00,142.52,142.56,142.28,142.44,21969.0,141.1775,141.2172,140.9398,141.0983,21969.0
2024-08-26 11:40:00,142.4,142.62,142.27,142.32,7518.0,141.0587,141.2766,140.9299,140.9794,7518.0
2024-08-26 11:50:00,142.38,142.61,142.38,142.59,4499.0,141.0389,141.2667,141.0389,141.2469,4499.0
2024-08-26 12:00:00,142.55,142.61,142.47,142.6,7613.0,141.2073,141.2667,141.128,141.2568,7613.0
2024-08-26 12:10:00,142.67,142.76,142.6,142.75,3476.0,141.3261,141.4153,141.2568,141.4054,3476.0
2024-08-26 12:20:00,142.84,142.87,142.59,142.61,6920.0,141.4945,141.5242,141.2469,141.2667,6920.0
2024-08-26 12:30:00,142.64,142.69,142.49,142.62,10394.0,141.2964,141.3459,141.1478,141.2766,10394.0
2024-08-26 12:40:00,142.63,142.63,142.51,142.57,6325.0,141.2865,141.2865,141.1676,141.2271,6325.0
2024-08-26 12:50:00,142.56,142.59,142.44,142.56,8762.0,141.2172,141.2469,141.0983,141.2172,8762.0
2024-08-26 13:00:00,142.58,142.71,142.44,142.5,6899.0,141.237,141.3657,141.0983,141.1577,6899.0
2024-08-26 13:10:00,142.58,142.65,142.45,142.47,5491.0,141.237,141.3063,141.1082,141.128,5491.0
2024-08-26 13:20:00,142.5,142.53,142.32,142.36,14661.0,141.1577,141.1874,140.9794,141.019,14661.0
2024-08-26 13:30:00,142.34,142.35,142.1,142.1,5653.0,140.9992,141.0091,140.7615,140.7615,5653.0
2024-08-26 13:40:00,142.1,142.15,141.94,142.0,5851.0,140.7615,140.811,140.603,140.6624,5851.0
2024-08-26 13:50:00,141.93,142.01,141.88,141.94,4346.0,140.5931,140.6723,140.5436,140.603,4346.0
2024-08-26 14:00:00,141.95,141.98,141.76,141.76,8966.0,140.6129,140.6426,140.4247,140.4247,8966.0
2024-08-26 14:10:00,141.76,141.77,141.63,141.73,5999.0,140.4247,140.4346,140.2959,140.395,5999.0
2024-08-26 14:20:00,141.73,142.18,141.71,142.18,5365.0,140.395,140.8407,140.3752,140.8407,5365.0
2024-08-26 14:30:00,142.14,142.19,142.0,142.15,7818.0,140.8011,140.8506,140.6624,140.811,7818.0
2024-08-26 14:40:00,142.16,142.18,142.02,142.06,5289.0,140.8209,140.8407,140.6822,140.7219,5289.0
2024-08-26 14:50:00,142.08,142.29,141.99,142.19,12863.0,140.7417,140.9497,140.6525,140.8506,12863.0
2024-08-26 15:00:00,142.26,142.26,142.09,142.21,8604.0,140.92,140.92,140.7516,140.8705,8604.0
2024-08-26 15:10:00,142.24,142.35,142.21,142.35,6678.0,140.9002,141.0091,140.8705,141.0091,6678.0
2024-08-26 15:20:00,142.36,142.42,142.31,142.32,9250.0,141.019,141.0785,140.9695,140.9794,9250.0
2024-08-26 15:30:00,142.28,142.7,142.21,142.56,17544.0,140.9398,141.3558,140.8705,141.2172,17544.0
2024-08-26 15:40:00,142.58,142.78,142.57,142.63,17679.0,141.237,141.4351,141.2271,141.2865,17679.0
2024-08-26 15:50:00,142.64,142.69,142.34,142.52,123403.0,141.2964,141.3459,140.9992,141.1775,123403.0
2024-08-27 09:30:00,142.71,143.23,142.55,142.91,17476.0,141.3657,141.8808,141.2073,141.5639,17476.0
2024-08-27 09:40:00,142.89,143.43,142.81,143.03,12635.0,141.544,142.079,141.4648,141.6827,12635.0
2024-08-27 09:50:00,142.94,142.97,142.38,142.47,10413.0,141.5936,141.6233,141.0389,141.128,10413.0
2024-08-27 10:00:00,142.49,142.67,142.39,142.47,8759.0,141.1478,141.3261,141.0488,141.128,8759.0
2024-08-27 10:10:00,142.5,142.59,142.04,142.28,5810.0,141.1577,141.2469,140.7021,140.9398,5810.0
2024-08-27 10:20:00,142.32,142.45,142.27,142.42,6617.0,140.9794,141.1082,140.9299,141.0785,6617.0
2024-08-27 10:30:00,142.46,142.62,142.44,142.55,14885.0,141.1181,141.2766,141.0983,141.2073,14885.0
2024-08-27 10:40:00,142.57,142.62,142.43,142.59,8701.0,141.2271,141.2766,141.0884,141.2469,8701.0
2024-08-27 10:50:00,142.58,142.7,142.49,142.67,10676.0,141.237,141.3558,141.1478,141.3261,10676.0
2024-08-27 11:00:00,142.7,142.73,142.44,142.45,12211.0,141.3558,141.3856,141.0983,141.1082,12211.0
2024-08-27 11:10:00,142.38,142.51,142.24,142.24,6233.0,141.0389,141.1676,140.9002,140.9002,6233.0
2024-08-27 11:20:00,142.31,142.35,142.18,142.27,4408.0,140.9695,141.0091,140.8407,140.9299,4408.0
2024-08-27 11:30:00,142.22,142.25,142.07,142.22,4567.0,140.8804,140.9101,140.7318,140.8804,4567.0
2024-08-27 11:40:00,142.23,142.26,142.03,142.03,7064.0,140.8903,140.92,140.6921,140.6921,7064.0
2024-08-27 11:50:00,142.02,142.12,141.86,142.12,6776.0,140.6822,140.7813,140.5238,140.7813,6776.0
2024-08-27 12:00:00,142.17,142.17,141.98,142.0,4539.0,140.8308,140.8308,140.6426,140.6624,4539.0
2024-08-27 12:10:00,142.0,142.19,142.0,142.06,5911.0,140.6624,140.8506,140.6624,140.7219,5911.0
2024-08-27 12:20:00,142.03,142.11,141.96,142.04,7223.0,140.6921,140.7714,140.6228,140.7021,7223.0
2024-08-27 12:30:00,142.01,142.18,142.01,142.12,12813.0,140.6723,140.8407,140.6723,140.7813,12813.0
2024-08-27 12:40:00,142.13,142.34,142.02,142.34,4946.0,140.7912,140.9992,140.6822,140.9992,4946.0
2024-08-27 12:50:00,142.34,142.46,142.27,142.28,3016.0,140.9992,141.1181,140.9299,140.9398,3016.0
2024-08-27 13:00:00,142.25,142.53,142.25,142.47,3035.0,140.9101,141.1874,140.9101,141.128,3035.0
2024-08-27 13:10:00,142.46,142.52,142.4,142.45,3259.0,141.1181,141.1775,141.0587,141.1082,3259.0
2024-08-27 13:20:00,142.5,142.72,142.5,142.68,3336.0,141.1577,141.3757,141.1577,141.336,3336.0
2024-08-27 13:30:00,142.7,142.76,142.6,142.75,5550.0,141.3558,141.4153,141.2568,141.4054,5550.0
2024-08-27 13:40:00,142.81,142.86,142.61,142.64,7621.0,141.4648,141.5143,141.2667,141.2964,7621.0
2024-08-27 13:50:00,142.69,142.71,142.58,142.59,12954.0,141.3459,141.3657,141.237,141.2469,12954.0
2024-08-27 14:00:00,142.58,142.63,142.44,142.53,3244.0,141.237,141.2865,141.0983,141.1874,3244.0
2024-08-27 14:10:00,142.6,142.68,142.53,142.57,5142.0,141.2568,141.336,141.1874,141.2271,5142.0
2024-08-27 14:20:00,142.59,142.6,142.45,142.5,3638.0,141.2469,141.2568,141.1082,141.1577,3638.0
2024-08-27 14:30:00,142.52,142.78,142.51,142.78,40637.0,141.1775,141.4351,141.1676,141.4351,40637.0
2024-08-27 14:40:00,142.8,142.95,142.75,142.92,9498.0,141.4549,141.6035,141.4054,141.5738,9498.0
2024-08-27 14:50:00,142.94,143.08,142.84,142.99,20891.0,141.5936,141.7323,141.4945,141.6431,20891.0
2024-08-27 15:00:00,142.98,143.11,142.96,143.08,7748.0,141.6332,141.762,141.6134,141.7323,7748.0
2024-08-27 15:10:00,143.07,143.09,142.93,142.96,10434.0,141.7224,141.7422,141.5837,141.6134,10434.0
2024-08-27 15:20:00,142.95,143.09,142.91,143.0,8439.0,141.6035,141.7422,141.5639,141.653,8439.0
2024-08-27 15:30:00,142.99,142.99,142.5,142.62,14130.0,141.6431,141.6431,141.1577,141.2766,14130.0
2024-08-27 15:40:00,142.59,142.63,142.43,142.48,16910.0,141.2469,141.2865,141.0884,141.1379,16910.0
2024-08-27 15:50:00,142.5,142.53,142.17,142.43,113628.0,141.1577,141.1874,140.8308,141.0884,113628.0
2024-08-28 09:30:00,142.07,142.68,142.07,142.38,15606.0,140.7318,141.336,140.7318,141.0389,15606.0
2024-08-28 09:40:00,142.43,143.03,142.39,142.98,24082.0,141.0884,141.6827,141.0488,141.6332,24082.0
2024-08-28 09:50:00,143.02,143.35,142.9,143.0,25620.0,141.6728,141.9997,141.554,141.653,25620.0
2024-08-28 10:00:00,143.0,143.42,142.91,143.42,18911.0,141.653,142.0691,141.5639,142.0691,18911.0
2024-08-28 10:10:00,143.42,143.58,143.3,143.42,7454.0,142.0691,142.2275,141.9502,142.0691,7454.0
2024-08-28 10:20:00,143.48,143.58,143.09,143.21,14680.0,142.1285,142.2275,141.7422,141.861,14680.0
2024-08-28 10:30:00,143.22,143.8,143.18,143.8,18968.0,141.8709,142.4455,141.8313,142.4455,18968.0
2024-08-28 10:40:00,143.74,143.87,143.52,143.78,11840.0,142.386,142.5148,142.1681,142.4257,11840.0
2024-08-28 10:50:00,143.83,144.06,143.75,143.93,18690.0,142.4752,142.703,142.3959,142.5743,18690.0
2024-08-28 11:00:00,143.93,144.53,143.91,144.46,13600.0,142.5743,143.1686,142.5544,143.0993,13600.0
2024-08-28 11:10:00,144.43,144.46,144.07,144.09,23049.0,143.0695,143.0993,142.7129,142.7327,23049.0
2024-08-28 11:20:00,144.09,144.15,143.99,144.06,12353.0,142.7327,142.7922,142.6337,142.703,12353.0
2024-08-28 11:30:00,144.03,144.06,143.61,143.76,18433.0,142.6733,142.703,142.2573,142.4059,18433.0
2024-08-28 11:40:00,143.66,143.68,143.5,143.5,4756.0,142.3068,142.3266,142.1483,142.1483,4756.0
2024-08-28 11:50:00,143.5,143.69,143.48,143.67,13815.0,142.1483,142.3365,142.1285,142.3167,13815.0
2024-08-28 12:00:00,143.7,143.76,143.37,143.37,7191.0,142.3464,142.4059,142.0195,142.0195,7191.0
2024-08-28 12:10:00,143.39,143.63,143.33,143.41,14361.0,142.0393,142.2771,141.9799,142.0592,14361.0
2024-08-28 12:20:00,143.37,143.58,143.37,143.43,27505.0,142.0195,142.2275,142.0195,142.079,27505.0
2024-08-28 12:30:00,143.42,143.74,143.4,143.69,11405.0,142.0691,142.386,142.0492,142.3365,11405.0
2024-08-28 12:40:00,143.7,143.82,143.6,143.75,10490.0,142.3464,142.4653,142.2474,142.3959,10490.0
2024-08-28 12:50:00,143.84,143.97,143.81,143.91,4717.0,142.4851,142.6139,142.4554,142.5544,4717.0
2024-08-28 13:00:00,143.91,144.0,143.87,143.98,18423.0,142.5544,142.6436,142.5148,142.6238,18423.0
2024-08-28 13:10:00,143.91,143.98,143.79,143.84,11240.0,142.5544,142.6238,142.4356,142.4851,11240.0
2024-08-28 13:20:00,143.84,143.89,143.68,143.74,14744.0,142.4851,142.5346,142.3266,142.386,14744.0
2024-08-28 13:30:00,143.74,143.84,143.66,143.66,7667.0,142.386,142.4851,142.3068,142.3068,7667.0
2024-08-28 13:40:00,143.67,143.67,143.32,143.32,9797.0,142.3167,142.3167,141.97,141.97,9797.0
2024-08-28 13:50:00,143.33,143.38,142.97,143.01,9714.0,141.9799,142.0294,141.6233,141.6629,9714.0
2024-08-28 14:00:00,143.01,143.16,142.91,143.13,27374.0,141.6629,141.8115,141.5639,141.7818,27374.0
2024-08-28 14:10:00,143.13,143.23,142.94,142.96,24275.0,141.7818,141.8808,141.5936,141.6134,24275.0
2024-08-28 14:20:00,142.97,142.98,142.7,142.81,30870.0,141.6233,141.6332,141.3558,141.4648,30870.0
2024-08-28 14:30:00,142.83,142.95,142.77,142.9,11559.0,141.4846,141.6035,141.4252,141.554,11559.0
2024-08-28 14:40:00,142.91,142.98,142.86,142.94,17256.0,141.5639,141.6332,141.5143,141.5936,17256.0
2024-08-28 14:50:00,142.97,143.72,142.96,143.72,6318.0,141.6233,142.3662,141.6134,142.3662,6318.0
2024-08-28 15:00:00,143.72,143.94,143.65,143.71,15146.0,142.3662,142.5842,142.2969,142.3563,15146.0
2024-08-28 15:10:00,143.71,143.75,143.58,143.68,13043.0,142.3563,142.3959,142.2275,142.3266,13043.0
2024-08-28 15:20:00,143.72,143.98,143.72,143.97,10707.0,142.3662,142.6238,142.3662,142.6139,10707.0
2024-08-28 15:30:00,143.93,143.96,143.66,143.71,22565.0,142.5743,142.604,142.3068,142.3563,22565.0
2024-08-28 15:40:00,143.76,144.12,143.71,143.94,23018.0,142.4059,142.7625,142.3563,142.5842,23018.0
2024-08-28 15:50:00,143.96,144.23,143.79,144.15,133232.0,142.604,142.8714,142.4356,142.7922,133232.0
2024-08-29 09:30:00,145.32,145.32,143.96,143.96,30114.0,143.9512,143.9512,142.604,142.604,30114.0
2024-08-29 09:40:00,144.03,144.15,143.2,143.38,5086.0,142.6733,142.7922,141.8511,142.0294,5086.0
2024-08-29 09:50:00,143.12,143.85,142.76,143.85,6699.0,141.7719,142.495,141.4153,142.495,6699.0
2024-08-29 10:00:00,143.96,144.73,143.96,144.72,16748.0,142.604,143.3667,142.604,143.3568,16748.0
2024-08-29 10:10:00,144.63,145.3,144.61,145.3,8789.0,143.2677,143.9313,143.2478,143.9313,8789.0
2024-08-29 10:20:00,145.31,145.46,145.11,145.34,23505.0,143.9413,144.0898,143.7431,143.971,23505.0
2024-08-29 10:30:00,145.34,145.34,144.87,144.93,6702.0,143.971,143.971,143.5054,143.5648,6702.0
2024-08-29 10:40:00,144.9,144.93,144.44,144.44,3893.0,143.5351,143.5648,143.0794,143.0794,3893.0
2024-08-29 10:50:00,144.67,144.67,144.34,144.37,14985.0,143.3073,143.3073,142.9804,143.0101,14985.0
2024-08-29 11:00:00,144.39,144.81,144.38,144.63,8960.0,143.0299,143.446,143.02,143.2677,8960.0
2024-08-29 11:10:00,144.65,144.86,144.56,144.77,4771.0,143.2875,143.4955,143.1983,143.4063,4771.0
2024-08-29 11:20:00,144.7,144.93,144.7,144.92,10368.0,143.337,143.5648,143.337,143.5549,10368.0
2024-08-29 11:30:00,144.92,145.07,144.82,144.86,13321.0,143.5549,143.7035,143.4559,143.4955,13321.0
2024-08-29 11:40:00,144.85,145.0,144.71,145.0,7107.0,143.4856,143.6342,143.3469,143.6342,7107.0
2024-08-29 11:50:00,145.06,145.17,144.87,145.12,18996.0,143.6936,143.8026,143.5054,143.753,18996.0
2024-08-29 12:00:00,145.18,145.49,145.17,145.31,12933.0,143.8125,144.1196,143.8026,143.9413,12933.0
2024-08-29 12:10:00,145.34,145.38,145.22,145.36,13483.0,143.971,144.0106,143.8521,143.9908,13483.0
2024-08-29 12:20:00,145.3,145.43,145.3,145.37,5617.0,143.9313,144.0601,143.9313,144.0007,5617.0
2024-08-29 12:30:00,145.37,145.37,145.2,145.28,6734.0,144.0007,144.0007,143.8323,143.9115,6734.0
2024-08-29 12:40:00,145.24,145.42,145.12,145.12,7060.0,143.8719,144.0502,143.753,143.753,7060.0
2024-08-29 12:50:00,145.08,145.22,145.05,145.09,7005.0,143.7134,143.8521,143.6837,143.7233,7005.0
2024-08-29 13:00:00,145.09,145.21,145.03,145.09,6930.0,143.7233,143.8422,143.6639,143.7233,6930.0
2024-08-29 13:10:00,145.03,145.03,144.85,144.87,4542.0,143.6639,143.6639,143.4856,143.5054,4542.0
2024-08-29 13:20:00,144.88,144.96,144.78,144.9,12152.0,143.5153,143.5946,143.4162,143.5351,12152.0
2024-08-29 13:30:00,144.86,145.11,144.86,145.0,9441.0,143.4955,143.7431,143.4955,143.6342,9441.0
2024-08-29 13:40:00,145.0,145.31,144.99,145.28,9893.0,143.6342,143.9413,143.6243,143.9115,9893.0
2024-08-29 13:50:00,145.3,145.6,145.28,145.51,11459.0,143.9313,144.2285,143.9115,144.1394,11459.0
2024-08-29 14:00:00,145.49,145.59,145.36,145.53,8552.0,144.1196,144.2186,143.9908,144.1592,8552.0
2024-08-29 14:10:00,145.55,145.63,145.49,145.53,6771.0,144.179,144.2582,144.1196,144.1592,6771.0
2024-08-29 14:20:00,145.49,145.5,145.16,145.25,12391.0,144.1196,144.1295,143.7927,143.8818,12391.0
2024-08-29 14:30:00,145.22,145.31,144.51,144.55,11593.0,143.8521,143.9413,143.1488,143.1884,11593.0
2024-08-29 14:40:00,144.5,144.68,144.33,144.61,15709.0,143.1389,143.3172,142.9705,143.2478,15709.0
2024-08-29 14:50:00,144.57,144.64,144.34,144.5,25090.0,143.2082,143.2776,142.9804,143.1389,25090.0
2024-08-29 15:00:00,144.5,144.83,144.24,144.75,30715.0,143.1389,143.4658,142.8813,143.3865,30715.0
2024-08-29 15:10:00,144.82,145.36,144.78,145.29,12687.0,143.4559,143.9908,143.4162,143.9214,12687.0
2024-08-29 15:20:00,145.3,145.36,145.14,145.36,13857.0,143.9313,143.9908,143.7729,143.9908,13857.0
2024-08-29 15:30:00,145.38,145.48,145.22,145.34,17106.0,144.0106,144.1097,143.8521,143.971,17106.0
2024-08-29 15:40:00,145.34,145.34,144.78,144.97,23353.0,143.971,143.971,143.4162,143.6045,23353.0
2024-08-29 15:50:00,144.98,145.47,144.9,145.39,114655.0,143.6144,144.0997,143.5351,144.0205,114655.0
2024-08-30 09:30:00,145.68,146.92,145.41,146.92,15682.0,144.3078,145.5361,144.0403,145.5361,15682.0
2024-08-30 09:40:00,146.91,146.91,145.99,146.19,10106.0,145.5262,145.5262,144.6148,144.813,10106.0
2024-08-30 09:50:00,146.2,146.87,146.19,146.51,16002.0,144.8229,145.4866,144.813,145.13,16002.0
2024-08-30 10:00:00,146.41,146.53,146.08,146.32,10881.0,145.0309,145.1498,144.704,144.9417,10881.0
2024-08-30 10:10:00,146.39,146.61,146.34,146.53,60429.0,145.0111,145.229,144.9616,145.1498,60429.0
2024-08-30 10:20:00,146.49,146.57,146.31,146.56,11370.0,145.1101,145.1894,144.9318,145.1795,11370.0
2024-08-30 10:30:00,146.56,146.64,146.43,146.48,6153.0,145.1795,145.2587,145.0507,145.1002,6153.0
2024-08-30 10:40:00,146.51,146.63,146.21,146.3,7811.0,145.13,145.2488,144.8328,144.9219,7811.0
2024-08-30 10:50:00,146.31,146.32,146.0,146.08,9661.0,144.9318,144.9417,144.6248,144.704,9661.0
2024-08-30 11:00:00,146.05,146.22,145.99,145.99,8684.0,144.6743,144.8427,144.6148,144.6148,8684.0
2024-08-30 11:10:00,145.99,146.07,145.76,145.76,5639.0,144.6148,144.6941,144.387,144.387,5639.0
2024-08-30 11:20:00,145.73,145.76,145.38,145.47,7386.0,144.3573,144.387,144.0106,144.0997,7386.0
2024-08-30 11:30:00,145.44,145.47,144.95,144.97,10889.0,144.07,144.0997,143.5846,143.6045,10889.0
2024-08-30 11:40:00,144.97,145.35,144.97,145.25,12600.0,143.6045,143.9809,143.6045,143.8818,12600.0
2024-08-30 11:50:00,145.25,145.42,145.18,145.22,10357.0,143.8818,144.0502,143.8125,143.8521,10357.0
2024-08-30 12:00:00,145.18,145.5,145.04,145.35,10087.0,143.8125,144.1295,143.6738,143.9809,10087.0
2024-08-30 12:10:00,145.39,145.49,145.21,145.36,3826.0,144.0205,144.1196,143.8422,143.9908,3826.0
2024-08-30 12:20:00,145.36,145.36,145.03,145.08,9383.0,143.9908,143.9908,143.6639,143.7134,9383.0
2024-08-30 12:30:00,145.07,145.07,144.85,145.02,15636.0,143.7035,143.7035,143.4856,143.654,15636.0
2024-08-30 12:40:00,145.02,145.15,144.91,145.15,14268.0,143.654,143.7828,143.545,143.7828,14268.0
2024-08-30 12:50:00,145.15,145.35,145.14,145.34,6248.0,143.7828,143.9809,143.7729,143.971,6248.0
2024-08-30 13:00:00,145.35,145.43,145.21,145.28,7688.0,143.9809,144.0601,143.8422,143.9115,7688.0
2024-08-30 13:10:00,145.32,145.37,145.11,145.15,9180.0,143.9512,144.0007,143.7431,143.7828,9180.0
2024-08-30 13:20:00,145.17,145.17,145.06,145.17,3535.0,143.8026,143.8026,143.6936,143.8026,3535.0
2024-08-30 13:30:00,145.18,145.26,145.14,145.24,4586.0,143.8125,143.8917,143.7729,143.8719,4586.0
2024-08-30 13:40:00,145.21,145.32,145.2,145.2,5147.0,143.8422,143.9512,143.8323,143.8323,5147.0
2024-08-30 13:50:00,145.2,145.28,145.18,145.25,5939.0,143.8323,143.9115,143.8125,143.8818,5939.0
2024-08-30 14:00:00,145.25,145.76,145.25,145.67,12568.0,143.8818,144.387,143.8818,144.2979,12568.0
2024-08-30 14:10:00,145.66,145.83,145.62,145.81,12523.0,144.288,144.4564,144.2483,144.4365,12523.0
2024-08-30 14:20:00,145.8,145.86,145.65,145.65,9598.0,144.4266,144.4861,144.2781,144.2781,9598.0
2024-08-30 14:30:00,145.67,145.74,145.61,145.71,5291.0,144.2979,144.3672,144.2384,144.3375,5291.0
2024-08-30 14:40:00,145.73,145.81,145.63,145.73,8087.0,144.3573,144.4365,144.2582,144.3573,8087.0
2024-08-30 14:50:00,145.72,145.81,145.53,145.59,8252.0,144.3474,144.4365,144.1592,144.2186,8252.0
2024-08-30 15:00:00,145.57,145.72,145.56,145.63,7154.0,144.1988,144.3474,144.1889,144.2582,7154.0
2024-08-30 15:10:00,145.64,145.77,145.61,145.73,14398.0,144.2681,144.3969,144.2384,144.3573,14398.0
2024-08-30 15:20:00,145.74,146.11,145.74,146.06,20141.0,144.3672,144.7337,144.3672,144.6842,20141.0
2024-08-30 15:30:00,146.06,146.23,145.85,146.23,29277.0,144.6842,144.8526,144.4762,144.8526,29277.0
2024-08-30 15:40:00,146.22,146.35,146.14,146.28,25303.0,144.8427,144.9715,144.7634,144.9021,25303.0
2024-08-30 15:50:00,146.3,147.22,146.22,146.88,258666.0,144.9219,145.8333,144.8427,145.4965,258666.0
2024-09-03 09:30:00,145.47,146.54,145.47,146.34,15842.0,144.0997,145.1597,144.0997,144.9616,15842.0
2024-09-03 09:40:00,146.59,146.61,145.86,145.87,14634.0,145.2092,145.229,144.4861,144.496,14634.0
2024-09-03 09:50:00,145.78,146.28,145.49,146.13,15431.0,144.4068,144.9021,144.1196,144.7535,15431.0
2024-09-03 10:00:00,146.23,146.23,144.92,145.15,20818.0,144.8526,144.8526,143.5549,143.7828,20818.0
2024-09-03 10:10:00,145.27,145.8,145.22,145.65,10531.0,143.9016,144.4266,143.8521,144.2781,10531.0
2024-09-03 10:20:00,145.67,145.85,145.52,145.65,19084.0,144.2979,144.4762,144.1493,144.2781,19084.0
2024-09-03 10:30:00,145.68,145.69,145.46,145.6,9202.0,144.3078,144.3177,144.0898,144.2285,9202.0
2024-09-03 10:40:00,145.6,145.84,145.51,145.65,11072.0,144.2285,144.4663,144.1394,144.2781,11072.0
2024-09-03 10:50:00,145.68,145.9,145.6,145.89,44972.0,144.3078,144.5257,144.2285,144.5158,44972.0
2024-09-03 11:00:00,145.89,147.01,145.87,146.87,22160.0,144.5158,145.6252,144.496,145.4866,22160.0
2024-09-03 11:10:00,146.86,147.11,146.78,146.92,38330.0,145.4767,145.7243,145.3974,145.5361,38330.0
2024-09-03 11:20:00,146.91,147.18,146.85,147.16,21983.0,145.5262,145.7936,145.4667,145.7738,21983.0
2024-09-03 11:30:00,147.2,147.27,146.81,146.81,11365.0,145.8135,145.8828,145.4271,145.4271,11365.0
2024-09-03 11:40:00,146.81,146.87,146.6,146.68,7181.0,145.4271,145.4866,145.2191,145.2983,7181.0
2024-09-03 11:50:00,146.74,146.96,146.74,146.9,7592.0,145.3578,145.5757,145.3578,145.5163,7592.0
2024-09-03 12:00:00,146.95,147.03,146.61,146.66,7275.0,145.5658,145.6451,145.229,145.2785,7275.0
2024-09-03 12:10:00,146.7,146.75,146.5,146.61,5259.0,145.3182,145.3677,145.12,145.229,5259.0
2024-09-03 12:20:00,146.65,146.72,146.46,146.66,5605.0,145.2686,145.338,145.0804,145.2785,5605.0
2024-09-03 12:30:00,146.6,146.67,146.47,146.52,7908.0,145.2191,145.2884,145.0903,145.1399,7908.0
2024-09-03 12:40:00,146.53,146.63,146.46,146.46,6803.0,145.1498,145.2488,145.0804,145.0804,6803.0
2024-09-03 12:50:00,146.48,146.58,146.47,146.47,5251.0,145.1002,145.1993,145.0903,145.0903,5251.0
2024-09-03 13:00:00,146.45,146.69,146.45,146.65,12032.0,145.0705,145.3083,145.0705,145.2686,12032.0
2024-09-03 13:10:00,146.64,146.68,146.41,146.55,7882.0,145.2587,145.2983,145.0309,145.1696,7882.0
2024-09-03 13:20:00,146.58,146.73,146.53,146.56,5360.0,145.1993,145.3479,145.1498,145.1795,5360.0
2024-09-03 13:30:00,146.52,146.52,146.13,146.44,10487.0,145.1399,145.1399,144.7535,145.0606,10487.0
2024-09-03 13:40:00,146.41,146.41,146.23,146.38,3386.0,145.0309,145.0309,144.8526,145.0012,3386.0
2024-09-03 13:50:00,146.33,146.44,146.17,146.17,4845.0,144.9516,145.0606,144.7932,144.7932,4845.0
2024-09-03 14:00:00,146.13,146.22,145.89,146.13,8675.0,144.7535,144.8427,144.5158,144.7535,8675.0
2024-09-03 14:10:00,146.14,146.23,146.06,146.08,10111.0,144.7634,144.8526,144.6842,144.704,10111.0
2024-09-03 14:20:00,146.12,146.28,146.11,146.18,10331.0,144.7436,144.9021,144.7337,144.8031,10331.0
2024-09-03 14:30:00,146.14,146.24,146.07,146.08,10616.0,144.7634,144.8625,144.6941,144.704,10616.0
2024-09-03 14:40:00,146.08,146.08,145.9,145.94,5959.0,144.704,144.704,144.5257,144.5653,5959.0
2024-09-03 14:50:00,145.93,145.95,145.53,145.54,9437.0,144.5554,144.5752,144.1592,144.1691,9437.0
2024-09-03 15:00:00,145.48,145.53,145.43,145.49,6570.0,144.1097,144.1592,144.0601,144.1196,6570.0
2024-09-03 15:10:00,145.53,145.7,145.48,145.55,9386.0,144.1592,144.3276,144.1097,144.179,9386.0
2024-09-03 15:20:00,145.49,145.76,145.48,145.66,9375.0,144.1196,144.387,144.1097,144.288,9375.0
2024-09-03 15:30:00,145.66,145.79,145.23,145.24,15127.0,144.288,144.4167,143.862,143.8719,15127.0
2024-09-03 15:40:00,145.22,145.28,144.96,145.28,16567.0,143.8521,143.9115,143.5946,143.9115,16567.0
2024-09-03 15:50:00,145.33,145.67,145.2,145.63,135492.0,143.9611,144.2979,143.8323,144.2582,135492.0
2024-09-04 09:30:00,146.32,147.17,145.09,146.99,18793.0,144.9417,145.7837,143.7233,145.6054,18793.0
2024-09-04 09:40:00,147.14,147.14,145.94,146.0,11271.0,145.754,145.754,144.5653,144.6248,11271.0
2024-09-04 09:50:00,146.06,147.06,146.05,147.06,12090.0,144.6842,145.6748,144.6743,145.6748,12090.0
2024-09-04 10:00:00,146.86,146.86,146.13,146.56,12182.0,145.4767,145.4767,144.7535,145.1795,12182.0
2024-09-04 10:10:00,146.46,146.62,146.22,146.44,6293.0,145.0804,145.2389,144.8427,145.0606,6293.0
2024-09-04 10:20:00,146.45,146.46,145.88,146.15,14736.0,145.0705,145.0804,144.5059,144.7733,14736.0
2024-09-04 10:30:00,146.19,146.24,145.77,146.06,10582.0,144.813,144.8625,144.3969,144.6842,10582.0
2024-09-04 10:40:00,146.09,146.32,145.9,146.19,7747.0,144.7139,144.9417,144.5257,144.813,7747.0
2024-09-04 10:50:00,146.2,146.7,146.2,146.65,11786.0,144.8229,145.3182,144.8229,145.2686,11786.0
2024-09-04 11:00:00,146.64,146.84,146.41,146.41,15473.0,145.2587,145.4568,145.0309,145.0309,15473.0
2024-09-04 11:10:00,146.42,146.44,145.86,145.91,6301.0,145.0408,145.0606,144.4861,144.5356,6301.0
2024-09-04 11:20:00,145.92,145.92,145.62,145.77,22932.0,144.5455,144.5455,144.2483,144.3969,22932.0
2024-09-04 11:30:00,145.77,145.77,145.49,145.57,13722.0,144.3969,144.3969,144.1196,144.1988,13722.0
2024-09-04 11:40:00,145.52,145.52,145.3,145.36,8839.0,144.1493,144.1493,143.9313,143.9908,8839.0
2024-09-04 11:50:00,145.4,145.41,145.21,145.3,9195.0,144.0304,144.0403,143.8422,143.9313,9195.0
2024-09-04 12:00:00,145.3,145.35,145.13,145.35,29860.0,143.9313,143.9809,143.7629,143.9809,29860.0
2024-09-04 12:10:00,145.39,145.54,145.27,145.46,13833.0,144.0205,144.1691,143.9016,144.0898,13833.0
2024-09-04 12:20:00,145.43,145.72,145.41,145.62,5174.0,144.0601,144.3474,144.0403,144.2483,5174.0
2024-09-04 12:30:00,145.59,145.81,145.59,145.72,8015.0,144.2186,144.4365,144.2186,144.3474,8015.0
2024-09-04 12:40:00,145.69,145.7,145.43,145.59,6083.0,144.3177,144.3276,144.0601,144.2186,6083.0
2024-09-04 12:50:00,145.68,145.76,145.51,145.59,7924.0,144.3078,144.387,144.1394,144.2186,7924.0
2024-09-04 13:00:00,145.52,145.52,145.25,145.47,5202.0,144.1493,144.1493,143.8818,144.0997,5202.0
2024-09-04 13:10:00,145.47,145.52,145.35,145.39,3972.0,144.0997,144.1493,143.9809,144.0205,3972.0
2024-09-04 13:20:00,145.42,145.44,145.09,145.09,6393.0,144.0502,144.07,143.7233,143.7233,6393.0
2024-09-04 13:30:00,145.07,145.1,144.82,144.92,7553.0,143.7035,143.7332,143.4559,143.5549,7553.0
2024-09-04 13:40:00,144.95,145.21,144.95,144.98,28278.0,143.5846,143.8422,143.5846,143.6144,28278.0
2024-09-04 13:50:00,144.94,144.94,144.39,144.39,11570.0,143.5747,143.5747,143.0299,143.0299,11570.0
2024-09-04 14:00:00,144.36,144.36,143.95,143.95,11591.0,143.0002,143.0002,142.5941,142.5941,11591.0
2024-09-04 14:10:00,144.02,144.05,143.71,143.73,23038.0,142.6634,142.6931,142.3563,142.3761,23038.0
2024-09-04 14:20:00,143.72,143.75,143.46,143.48,22614.0,142.3662,142.3959,142.1087,142.1285,22614.0
2024-09-04 14:30:00,143.46,143.77,143.39,143.55,69665.0,142.1087,142.4158,142.0393,142.1978,69665.0
2024-09-04 14:40:00,143.5,143.67,143.27,143.34,25615.0,142.1483,142.3167,141.9205,141.9898,25615.0
2024-09-04 14:50:00,143.32,143.32,142.97,142.97,23277.0,141.97,141.97,141.6233,141.6233,23277.0
2024-09-04 15:00:00,142.97,143.24,142.84,143.24,24661.0,141.6233,141.8908,141.4945,141.8908,24661.0
2024-09-04 15:10:00,143.3,143.5,143.23,143.26,24669.0,141.9502,142.1483,141.8808,141.9106,24669.0
2024-09-04 15:20:00,143.27,143.54,143.24,143.44,30253.0,141.9205,142.1879,141.8908,142.0889,30253.0
2024-09-04 15:30:00,143.44,143.44,142.96,143.32,25792.0,142.0889,142.0889,141.6134,141.97,25792.0
2024-09-04 15:40:00,143.31,143.58,143.31,143.49,25690.0,141.9601,142.2275,141.9601,142.1384,25690.0
2024-09-04 15:50:00,143.54,143.92,143.42,143.7,231283.0,142.1879,142.5643,142.0691,142.3464,231283.0
2024-09-05 09:30:00,144.79,145.37,143.95,144.01,39551.0,143.4262,144.0007,142.5941,142.6535,39551.0
2024-09-05 09:40:00,143.98,144.57,143.92,144.34,22225.0,142.6238,143.2082,142.5643,142.9804,22225.0
2024-09-05 09:50:00,144.41,144.41,143.6,143.61,25750.0,143.0497,143.0497,142.2474,142.2573,25750.0
2024-09-05 10:00:00,143.69,144.55,143.69,144.3,13963.0,142.3365,143.1884,142.3365,142.9408,13963.0
2024-09-05 10:10:00,144.2,144.29,143.55,143.94,16148.0,142.8417,142.9309,142.1978,142.5842,16148.0
2024-09-05 10:20:00,143.94,144.14,143.76,143.82,18322.0,142.5842,142.7823,142.4059,142.4653,18322.0
2024-09-05 10:30:00,143.9,144.05,143.27,143.32,16387.0,142.5445,142.6931,141.9205,141.97,16387.0
2024-09-05 10:40:00,143.28,143.28,142.88,142.97,14568.0,141.9304,141.9304,141.5341,141.6233,14568.0
2024-09-05 10:50:00,142.92,143.07,142.77,142.81,12006.0,141.5738,141.7224,141.4252,141.4648,12006.0
2024-09-05 11:00:00,142.8,143.18,142.55,142.86,68130.0,141.4549,141.8313,141.2073,141.5143,68130.0
2024-09-05 11:10:00,142.83,142.87,141.91,142.13,24418.0,141.4846,141.5242,140.5733,140.7912,24418.0
2024-09-05 11:20:00,142.12,142.16,141.7,141.7,19148.0,140.7813,140.8209,140.3653,140.3653,19148.0
2024-09-05 11:30:00,141.63,142.0,141.57,141.99,39850.0,140.2959,140.6624,140.2365,140.6525,39850.0
2024-09-05 11:40:00,141.95,142.23,141.86,142.23,63706.0,140.6129,140.8903,140.5238,140.8903,63706.0
2024-09-05 11:50:00,142.25,142.28,141.58,141.58,47426.0,140.9101,140.9398,140.2464,140.2464,47426.0
2024-09-05 12:00:00,141.56,141.62,141.2,141.41,17756.0,140.2266,140.286,139.87,140.078,17756.0
2024-09-05 12:10:00,141.43,141.51,141.12,141.15,24926.0,140.0978,140.177,139.7907,139.8204,24926.0
2024-09-05 12:20:00,141.12,141.4,141.12,141.21,7762.0,139.7907,140.0681,139.7907,139.8799,7762.0
2024-09-05 12:30:00,141.19,141.2,140.91,141.02,12927.0,139.8601,139.87,139.5827,139.6917,12927.0
2024-09-05 12:40:00,141.07,141.13,140.95,141.04,4143.0,139.7412,139.8006,139.6223,139.7115,4143.0
2024-09-05 12:50:00,141.01,141.49,141.01,141.36,8948.0,139.6818,140.1572,139.6818,140.0285,8948.0
2024-09-05 13:00:00,141.36,141.52,141.24,141.49,16875.0,140.0285,140.187,139.9096,140.1572,16875.0
2024-09-05 13:10:00,141.52,141.63,141.32,141.59,11162.0,140.187,140.2959,139.9888,140.2563,11162.0
2024-09-05 13:20:00,141.57,141.8,141.49,141.62,6400.0,140.2365,140.4643,140.1572,140.286,6400.0
2024-09-05 13:30:00,141.61,142.02,141.55,141.93,19321.0,140.2761,140.6822,140.2167,140.5931,19321.0
2024-09-05 13:40:00,142.0,142.26,141.89,142.11,30012.0,140.6624,140.92,140.5535,140.7714,30012.0
2024-09-05 13:50:00,142.14,142.38,142.0,142.35,33677.0,140.8011,141.0389,140.6624,141.0091,33677.0
2024-09-05 14:00:00,142.38,142.66,142.29,142.62,18295.0,141.0389,141.3162,140.9497,141.2766,18295.0
2024-09-05 14:10:00,142.59,142.72,142.48,142.72,18316.0,141.2469,141.3757,141.1379,141.3757,18316.0
2024-09-05 14:20:00,142.69,142.74,142.19,142.2,37501.0,141.3459,141.3955,140.8506,140.8605,37501.0
2024-09-05 14:30:00,142.27,142.45,142.2,142.36,14855.0,140.9299,141.1082,140.8605,141.019,14855.0
2024-09-05 14:40:00,142.36,142.44,142.25,142.32,14812.0,141.019,141.0983,140.9101,140.9794,14812.0
2024-09-05 14:50:00,142.36,142.53,142.36,142.47,16853.0,141.019,141.1874,141.019,141.128,16853.0
2024-09-05 15:00:00,142.42,142.42,142.18,142.2,18023.0,141.0785,141.0785,140.8407,140.8605,18023.0
2024-09-05 15:10:00,142.2,142.26,141.89,142.0,20943.0,140.8605,140.92,140.5535,140.6624,20943.0
2024-09-05 15:20:00,142.0,142.12,141.93,142.09,17707.0,140.6624,140.7813,140.5931,140.7516,17707.0
2024-09-05 15:30:00,142.08,142.36,142.08,142.18,31499.0,140.7417,141.019,140.7417,140.8407,31499.0
2024-09-05 15:40:00,142.17,142.17,141.95,142.11,39358.0,140.8308,140.8308,140.6129,140.7714,39358.0
2024-09-05 15:50:00,142.09,142.27,141.85,142.08,157296.0,140.7516,140.9299,140.5138,140.7417,157296.0
2024-09-06 09:30:00,142.1,144.23,142.1,143.65,67271.0,140.7615,142.8714,140.7615,142.2969,67271.0
2024-09-06 09:40:00,143.7,144.78,143.63,144.66,98249.0,142.3464,143.4162,142.2771,143.2974,98249.0
2024-09-06 09:50:00,144.62,145.08,144.36,144.42,39502.0,143.2578,143.7134,143.0002,143.0596,39502.0
2024-09-06 10:00:00,144.49,144.52,143.52,143.61,26332.0,143.129,143.1587,142.1681,142.2573,26332.0
2024-09-06 10:10:00,143.6,143.9,143.24,143.38,22461.0,142.2474,142.5445,141.8908,142.0294,22461.0
2024-09-06 10:20:00,143.44,143.54,142.2,142.38,27325.0,142.0889,142.1879,140.8605,141.0389,27325.0
2024-09-06 10:30:00,142.38,142.47,141.44,141.94,27326.0,141.0389,141.128,140.1077,140.603,27326.0
2024-09-06 10:40:00,142.03,142.17,141.48,141.72,11870.0,140.6921,140.8308,140.1473,140.3851,11870.0
2024-09-06 10:50:00,141.67,141.73,140.52,140.81,30201.0,140.3355,140.395,139.1964,139.4836,30201.0
2024-09-06 11:00:00,140.8,142.18,140.8,141.11,26151.0,139.4737,140.8407,139.4737,139.7808,26151.0
2024-09-06 11:10:00,141.07,141.21,140.0,140.17,22989.0,139.7412,139.8799,138.6813,138.8497,22989.0
2024-09-06 11:20:00,140.17,140.45,140.0,140.04,30146.0,138.8497,139.127,138.6813,138.7209,30146.0
2024-09-06 11:30:00,140.0,140.39,139.67,139.96,30852.0,138.6813,139.0676,138.3544,138.6416,30852.0
2024-09-06 11:40:00,139.94,139.95,139.09,139.87,69927.0,138.6218,138.6317,137.7798,138.5525,69927.0
2024-09-06 11:50:00,139.78,139.99,139.57,139.6,64325.0,138.4633,138.6714,138.2553,138.285,64325.0
2024-09-06 12:00:00,139.58,139.92,139.54,139.72,19195.0,138.2652,138.602,138.2256,138.4039,19195.0
2024-09-06 12:10:00,139.76,139.81,139.36,139.43,16403.0,138.4435,138.4931,138.0473,138.1166,16403.0
2024-09-06 12:20:00,139.5,139.75,139.23,139.27,15679.0,138.186,138.4336,137.9185,137.9581,15679.0
2024-09-06 12:30:00,139.27,139.75,139.21,139.53,12525.0,137.9581,138.4336,137.8987,138.2157,12525.0
2024-09-06 12:40:00,139.5,139.68,139.2,139.2,12980.0,138.186,138.3643,137.8888,137.8888,12980.0
2024-09-06 12:50:00,139.25,139.48,139.14,139.46,16004.0,137.9383,138.1662,137.8294,138.1464,16004.0
2024-09-06 13:00:00,139.41,139.8,139.37,139.8,11805.0,138.0968,138.4832,138.0572,138.4832,11805.0
2024-09-06 13:10:00,139.76,139.84,139.62,139.62,17248.0,138.4435,138.5228,138.3049,138.3049,17248.0
2024-09-06 13:20:00,139.62,140.07,139.6,139.83,17778.0,138.3049,138.7506,138.285,138.5129,17778.0
2024-09-06 13:30:00,139.83,139.97,139.54,139.54,27489.0,138.5129,138.6516,138.2256,138.2256,27489.0
2024-09-06 13:40:00,139.5,139.72,139.46,139.52,13163.0,138.186,138.4039,138.1464,138.2058,13163.0
2024-09-06 13:50:00,139.55,139.8,139.47,139.53,15039.0,138.2355,138.4832,138.1563,138.2157,15039.0
2024-09-06 14:00:00,139.53,139.57,139.13,139.13,18207.0,138.2157,138.2553,137.8195,137.8195,18207.0
2024-09-06 14:10:00,139.14,139.25,138.76,138.76,14179.0,137.8294,137.9383,137.453,137.453,14179.0
2024-09-06 14:20:00,138.81,138.92,138.64,138.7,23650.0,137.5025,137.6114,137.3341,137.3935,23650.0
2024-09-06 14:30:00,138.72,138.82,138.16,138.23,24288.0,137.4133,137.5124,136.8586,136.9279,24288.0
2024-09-06 14:40:00,138.23,138.38,138.18,138.34,19564.0,136.9279,137.0765,136.8784,137.0369,19564.0
2024-09-06 14:50:00,138.37,138.5,138.14,138.47,23104.0,137.0666,137.1954,136.8388,137.1657,23104.0
2024-09-06 15:00:00,138.48,138.76,138.46,138.72,26651.0,137.1756,137.453,137.1558,137.4133,26651.0
2024-09-06 15:10:00,138.75,138.99,138.75,138.88,28486.0,137.443,137.6808,137.443,137.5718,28486.0
2024-09-06 15:20:00,138.9,139.33,138.9,139.1,31075.0,137.5916,138.0176,137.5916,137.7897,31075.0
2024-09-06 15:30:00,139.09,139.16,138.65,138.69,48873.0,137.7798,137.8492,137.344,137.3836,48873.0
2024-09-06 15:40:00,138.66,139.17,138.6,139.14,68585.0,137.3539,137.8591,137.2945,137.8294,68585.0
2024-09-06 15:50:00,139.17,139.19,138.7,139.02,151127.0,137.8591,137.8789,137.3935,137.7105,151127.0
2024-09-09 09:30:00,140.42,141.0,139.99,140.69,29323.0,139.0973,139.6719,138.6714,139.3648,29323.0
2024-09-09 09:40:00,140.68,140.84,139.94,140.54,42076.0,139.3549,139.5134,138.6218,139.2162,42076.0
2024-09-09 09:50:00,140.47,140.79,140.32,140.43,27412.0,139.1468,139.4638,138.9983,139.1072,27412.0
2024-09-09 10:00:00,140.42,141.12,140.42,141.11,30154.0,139.0973,139.7907,139.0973,139.7808,30154.0
2024-09-09 10:10:00,141.14,141.88,141.14,141.6,27816.0,139.8105,140.5436,139.8105,140.2662,27816.0
2024-09-09 10:20:00,141.61,142.23,141.45,142.02,41627.0,140.2761,140.8903,140.1176,140.6822,41627.0
2024-09-09 10:30:00,142.04,142.3,141.77,142.2,24953.0,140.7021,140.9596,140.4346,140.8605,24953.0
2024-09-09 10:40:00,142.26,142.28,141.88,141.9,30003.0,140.92,140.9398,140.5436,140.5634,30003.0
2024-09-09 10:50:00,141.94,141.94,141.26,141.26,34673.0,140.603,140.603,139.9294,139.9294,34673.0
2024-09-09 11:00:00,141.3,141.47,141.07,141.47,14465.0,139.969,140.1374,139.7412,140.1374,14465.0
2024-09-09 11:10:00,141.44,141.46,141.11,141.15,10505.0,140.1077,140.1275,139.7808,139.8204,10505.0
2024-09-09 11:20:00,141.18,141.45,141.17,141.45,35954.0,139.8502,140.1176,139.8403,140.1176,35954.0
2024-09-09 11:30:00,141.49,141.77,141.43,141.75,30631.0,140.1572,140.4346,140.0978,140.4148,30631.0
2024-09-09 11:40:00,141.76,142.1,141.55,142.1,15255.0,140.4247,140.7615,140.2167,140.7615,15255.0
2024-09-09 11:50:00,142.07,142.32,142.0,142.11,12268.0,140.7318,140.9794,140.6624,140.7714,12268.0
2024-09-09 12:00:00,142.11,142.56,141.99,142.56,14824.0,140.7714,141.2172,140.6525,141.2172,14824.0
2024-09-09 12:10:00,142.59,142.88,142.59,142.88,15997.0,141.2469,141.5341,141.2469,141.5341,15997.0
2024-09-09 12:20:00,142.87,142.97,142.75,142.83,16934.0,141.5242,141.6233,141.4054,141.4846,16934.0
2024-09-09 12:30:00,142.91,143.05,142.82,142.87,12938.0,141.5639,141.7025,141.4747,141.5242,12938.0
2024-09-09 12:40:00,142.9,143.03,142.79,142.81,17678.0,141.554,141.6827,141.445,141.4648,17678.0
2024-09-09 12:50:00,142.8,142.89,142.72,142.78,20486.0,141.4549,141.544,141.3757,141.4351,20486.0
2024-09-09 13:00:00,142.73,142.92,142.7,142.82,15087.0,141.3856,141.5738,141.3558,141.4747,15087.0
2024-09-09 13:10:00,142.8,142.87,142.65,142.65,11516.0,141.4549,141.5242,141.3063,141.3063,11516.0
2024-09-09 13:20:00,142.66,142.73,142.6,142.7,8742.0,141.3162,141.3856,141.2568,141.3558,8742.0
2024-09-09 13:30:00,142.72,142.8,142.61,142.72,12442.0,141.3757,141.4549,141.2667,141.3757,12442.0
2024-09-09 13:40:00,142.78,142.82,142.53,142.78,15460.0,141.4351,141.4747,141.1874,141.4351,15460.0
2024-09-09 13:50:00,142.73,142.8,142.59,142.61,11253.0,141.3856,141.4549,141.2469,141.2667,11253.0
2024-09-09 14:00:00,142.59,142.67,142.53,142.61,15985.0,141.2469,141.3261,141.1874,141.2667,15985.0
2024-09-09 14:10:00,142.6,142.89,142.59,142.87,17034.0,141.2568,141.544,141.2469,141.5242,17034.0
2024-09-09 14:20:00,142.87,142.93,142.74,142.81,16411.0,141.5242,141.5837,141.3955,141.4648,16411.0
2024-09-09 14:30:00,142.77,142.93,142.46,142.46,13366.0,141.4252,141.5837,141.1181,141.1181,13366.0
2024-09-09 14:40:00,142.48,143.29,142.45,143.29,28601.0,141.1379,141.9403,141.1082,141.9403,28601.0
2024-09-09 14:50:00,143.34,143.53,143.19,143.43,42144.0,141.9898,142.178,141.8412,142.079,42144.0
2024-09-09 15:00:00,143.4,143.5,143.1,143.11,18794.0,142.0492,142.1483,141.7521,141.762,18794.0
2024-09-09 15:10:00,143.08,143.34,143.01,143.23,22213.0,141.7323,141.9898,141.6629,141.8808,22213.0
2024-09-09 15:20:00,143.24,143.27,142.83,142.99,21773.0,141.8908,141.9205,141.4846,141.6431,21773.0
2024-09-09 15:30:00,143.0,143.16,142.84,143.05,32181.0,141.653,141.8115,141.4945,141.7025,32181.0
2024-09-09 15:40:00,143.07,143.24,142.63,142.65,37628.0,141.7224,141.8908,141.2865,141.3063,37628.0
2024-09-09 15:50:00,142.55,142.67,142.38,142.59,158411.0,141.2073,141.3261,141.0389,141.2469,158411.0
2024-09-10 09:30:00,140.26,140.63,134.87,135.33,244338.0,138.9388,139.3053,133.5996,134.0553,244338.0
2024-09-10 09:40:00,135.32,136.93,135.13,135.41,216937.0,134.0454,135.6402,133.8571,134.1345,216937.0
2024-09-10 09:50:00,135.37,135.61,133.88,134.73,134879.0,134.0949,134.3326,132.6189,133.4609,134879.0
2024-09-10 10:00:00,134.69,135.12,133.71,134.31,239251.0,133.4213,133.8472,132.4505,133.0449,239251.0
2024-09-10 10:10:00,134.26,134.44,132.78,132.94,122251.0,132.9953,133.1736,131.5293,131.6878,122251.0
2024-09-10 10:20:00,132.87,133.51,132.59,133.44,151156.0,131.6184,132.2524,131.3411,132.1831,151156.0
2024-09-10 10:30:00,133.37,133.81,132.99,133.71,160795.0,132.1137,132.5496,131.7373,132.4505,160795.0
2024-09-10 10:40:00,133.75,134.42,133.57,134.01,106497.0,132.4901,133.1538,132.3118,132.7477,106497.0
2024-09-10 10:50:00,134.02,134.1,133.56,134.01,99807.0,132.7576,132.8368,132.3019,132.7477,99807.0
2024-09-10 11:00:00,134.0,134.11,133.42,133.85,108800.0,132.7378,132.8468,132.1633,132.5892,108800.0
2024-09-10 11:10:00,133.86,134.3,133.5,134.21,134900.0,132.5991,133.035,132.2425,132.9458,134900.0
2024-09-10 11:20:00,134.19,134.46,133.81,134.02,70299.0,132.926,133.1935,132.5496,132.7576,70299.0
2024-09-10 11:30:00,134.02,134.24,133.33,133.34,82023.0,132.7576,132.9755,132.0741,132.084,82023.0
2024-09-10 11:40:00,133.33,133.8,133.17,133.28,102681.0,132.0741,132.5397,131.9156,132.0246,102681.0
2024-09-10 11:50:00,133.29,133.41,132.85,133.09,137467.0,132.0345,132.1533,131.5986,131.8364,137467.0
2024-09-10 12:00:00,132.98,133.37,132.55,132.95,92926.0,131.7274,132.1137,131.3014,131.6977,92926.0
2024-09-10 12:10:00,132.98,133.07,132.46,132.53,87469.0,131.7274,131.8165,131.2123,131.2816,87469.0
2024-09-10 12:20:00,132.53,132.54,131.81,131.82,64740.0,131.2816,131.2915,130.5684,130.5783,64740.0
2024-09-10 12:30:00,131.78,132.06,131.62,131.69,54544.0,130.5387,130.8161,130.3802,130.4495,54544.0
2024-09-10 12:40:00,131.74,131.93,131.55,131.93,47433.0,130.4991,130.6873,130.3109,130.6873,47433.0
2024-09-10 12:50:00,131.92,132.16,131.8,131.8,67726.0,130.6774,130.9151,130.5585,130.5585,67726.0
2024-09-10 13:00:00,131.8,133.33,131.74,133.25,122754.0,130.5585,132.0741,130.4991,131.9949,122754.0
2024-09-10 13:10:00,133.25,133.83,133.21,133.73,84856.0,131.9949,132.5694,131.9552,132.4703,84856.0
2024-09-10 13:20:00,133.77,134.95,133.6,134.72,153368.0,132.51,133.6788,132.3416,133.451,153368.0
2024-09-10 13:30:00,134.79,135.55,134.69,135.39,179752.0,133.5203,134.2732,133.4213,134.1147,179752.0
2024-09-10 13:40:00,135.36,136.08,135.33,135.8,141488.0,134.085,134.7982,134.0553,134.5208,141488.0
2024-09-10 13:50:00,135.8,136.34,135.65,135.67,149350.0,134.5208,135.0557,134.3722,134.3921,149350.0
2024-09-10 14:00:00,135.67,136.75,135.65,136.72,144887.0,134.3921,135.4619,134.3722,135.4322,144887.0
2024-09-10 14:10:00,136.69,139.0,136.68,138.01,471559.0,135.4024,137.6907,135.3925,136.71,471559.0
2024-09-10 14:20:00,138.11,138.14,136.98,137.59,99781.0,136.8091,136.8388,135.6897,136.294,99781.0
2024-09-10 14:30:00,137.54,137.63,137.28,137.32,81252.0,136.2444,136.3336,135.9869,136.0265,81252.0
2024-09-10 14:40:00,137.31,137.59,137.23,137.52,64261.0,136.0166,136.294,135.9374,136.2246,64261.0
2024-09-10 14:50:00,137.56,137.78,137.4,137.53,80584.0,136.2643,136.4822,136.1058,136.2345,80584.0
2024-09-10 15:00:00,137.5,137.61,137.21,137.34,38949.0,136.2048,136.3138,135.9176,136.0463,38949.0
2024-09-10 15:10:00,137.27,137.5,137.14,137.44,31807.0,135.977,136.2048,135.8482,136.1454,31807.0
2024-09-10 15:20:00,137.49,138.25,137.47,138.19,67067.0,136.1949,136.9478,136.1751,136.8883,67067.0
2024-09-10 15:30:00,138.15,138.15,137.27,137.56,50478.0,136.8487,136.8487,135.977,136.2643,50478.0
2024-09-10 15:40:00,137.59,137.68,137.2,137.58,77776.0,136.294,136.3831,135.9076,136.2841,77776.0
2024-09-10 15:50:00,137.54,138.15,137.44,138.02,249882.0,136.2444,136.8487,136.1454,136.7199,249882.0
2024-09-11 09:30:00,136.75,136.8,135.18,135.45,68827.0,135.4619,135.5114,133.9067,134.1741,68827.0
2024-09-11 09:40:00,135.34,136.28,135.03,136.19,39143.0,134.0652,134.9963,133.7581,134.9072,39143.0
2024-09-11 09:50:00,136.26,136.42,134.93,135.03,90526.0,134.9765,135.135,133.659,133.7581,90526.0
2024-09-11 10:00:00,135.0,135.01,133.85,133.99,53354.0,133.7284,133.7383,132.5892,132.7279,53354.0
2024-09-11 10:10:00,134.06,134.07,133.13,133.13,73784.0,132.7972,132.8071,131.876,131.876,73784.0
2024-09-11 10:20:00,133.15,133.5,132.8,132.94,50085.0,131.8958,132.2425,131.5491,131.6878,50085.0
2024-09-11 10:30:00,132.89,133.5,132.61,133.5,47017.0,131.6382,132.2425,131.3609,132.2425,47017.0
2024-09-11 10:40:00,133.42,133.47,132.78,132.89,48386.0,132.1633,132.2128,131.5293,131.6382,48386.0
2024-09-11 10:50:00,132.88,133.85,132.88,133.79,24704.0,131.6283,132.5892,131.6283,132.5298,24704.0
2024-09-11 11:00:00,133.75,133.76,133.29,133.29,26315.0,132.4901,132.5,132.0345,132.0345,26315.0
2024-09-11 11:10:00,133.27,133.69,133.19,133.4,39254.0,132.0147,132.4307,131.9354,132.1434,39254.0
2024-09-11 11:20:00,133.29,133.29,132.8,133.03,54621.0,132.0345,132.0345,131.5491,131.7769,54621.0
2024-09-11 11:30:00,133.03,133.4,133.03,133.36,14382.0,131.7769,132.1434,131.7769,132.1038,14382.0
2024-09-11 11:40:00,133.34,133.66,133.23,133.66,47638.0,132.084,132.401,131.975,132.401,47638.0
2024-09-11 11:50:00,133.58,134.04,133.49,133.68,92639.0,132.3217,132.7774,132.2326,132.4208,92639.0
2024-09-11 12:00:00,133.63,134.19,133.52,133.96,40609.0,132.3713,132.926,132.2623,132.6982,40609.0
2024-09-11 12:10:00,133.98,134.23,133.88,134.23,13847.0,132.718,132.9656,132.6189,132.9656,13847.0
2024-09-11 12:20:00,134.25,134.43,134.24,134.38,21355.0,132.9854,133.1637,132.9755,133.1142,21355.0
2024-09-11 12:30:00,134.4,134.49,134.3,134.44,14319.0,133.134,133.2232,133.035,133.1736,14319.0
2024-09-11 12:40:00,134.46,135.08,134.46,135.08,16765.0,133.1935,133.8076,133.1935,133.8076,16765.0
2024-09-11 12:50:00,135.1,135.28,135.05,135.21,18112.0,133.8274,134.0057,133.7779,133.9364,18112.0
2024-09-11 13:00:00,135.19,135.36,135.01,135.1,18394.0,133.9166,134.085,133.7383,133.8274,18394.0
2024-09-11 13:10:00,135.11,135.33,134.9,134.99,23613.0,133.8373,134.0553,133.6293,133.7185,23613.0
2024-09-11 13:20:00,134.99,135.2,134.79,135.2,23073.0,133.7185,133.9265,133.5203,133.9265,23073.0
2024-09-11 13:30:00,135.23,135.34,134.83,134.9,27280.0,133.9562,134.0652,133.56,133.6293,27280.0
2024-09-11 13:40:00,134.88,135.09,134.85,134.98,17511.0,133.6095,133.8175,133.5798,133.7086,17511.0
2024-09-11 13:50:00,135.01,135.11,134.77,134.94,18041.0,133.7383,133.8373,133.5005,133.6689,18041.0
2024-09-11 14:00:00,134.96,135.05,134.74,134.96,24481.0,133.6887,133.7779,133.4708,133.6887,24481.0
2024-09-11 14:10:00,134.95,135.03,134.71,134.85,22844.0,133.6788,133.7581,133.4411,133.5798,22844.0
2024-09-11 14:20:00,134.82,135.28,134.79,134.98,31053.0,133.5501,134.0057,133.5203,133.7086,31053.0
2024-09-11 14:30:00,135.03,135.94,134.96,135.94,23882.0,133.7581,134.6595,133.6887,134.6595,23882.0
2024-09-11 14:40:00,135.98,136.21,135.81,135.96,32153.0,134.6991,134.927,134.5307,134.6793,32153.0
2024-09-11 14:50:00,135.94,135.98,135.52,135.55,20947.0,134.6595,134.6991,134.2435,134.2732,20947.0
2024-09-11 15:00:00,135.54,135.83,135.5,135.78,23651.0,134.2633,134.5506,134.2237,134.501,23651.0
2024-09-11 15:10:00,135.82,136.01,135.72,135.88,23446.0,134.5406,134.7289,134.4416,134.6001,23446.0
2024-09-11 15:20:00,135.87,136.24,135.85,136.13,44674.0,134.5902,134.9567,134.5704,134.8477,44674.0
2024-09-11 15:30:00,136.16,136.48,136.04,136.08,35445.0,134.8774,135.1944,134.7586,134.7982,35445.0
2024-09-11 15:40:00,136.07,136.2,135.71,136.11,42854.0,134.7883,134.9171,134.4317,134.8279,42854.0
2024-09-11 15:50:00,136.07,136.7,135.75,136.41,198172.0,134.7883,135.4124,134.4713,135.1251,198172.0
2024-09-12 09:30:00,136.74,137.9,136.6,136.75,17199.0,135.452,136.6011,135.3133,135.4619,17199.0
2024-09-12 09:40:00,136.94,136.94,134.73,134.92,13033.0,135.6501,135.6501,133.4609,133.6491,13033.0
2024-09-12 09:50:00,135.01,135.6,134.92,135.55,38325.0,133.7383,134.3227,133.6491,134.2732,38325.0
2024-09-12 10:00:00,135.56,135.7,135.39,135.69,28626.0,134.2831,134.4218,134.1147,134.4119,28626.0
2024-09-12 10:10:00,135.74,136.36,135.7,136.29,14705.0,134.4614,135.0756,134.4218,135.0062,14705.0
2024-09-12 10:20:00,136.24,136.6,136.24,136.51,18204.0,134.9567,135.3133,134.9567,135.2241,18204.0
2024-09-12 10:30:00,136.52,137.02,136.48,136.97,33994.0,135.2341,135.7293,135.1944,135.6798,33994.0
2024-09-12 10:40:00,137.0,137.42,136.89,136.9,27055.0,135.7095,136.1256,135.6006,135.6105,27055.0
2024-09-12 10:50:00,136.9,137.1,136.59,136.59,14259.0,135.6105,135.8086,135.3034,135.3034,14259.0
2024-09-12 11:00:00,136.52,137.0,136.51,136.6,16280.0,135.2341,135.7095,135.2241,135.3133,16280.0
2024-09-12 11:10:00,136.57,137.35,136.46,137.33,61709.0,135.2836,136.0562,135.1746,136.0364,61709.0
2024-09-12 11:20:00,137.33,137.54,137.26,137.39,12099.0,136.0364,136.2444,135.9671,136.0959,12099.0
2024-09-12 11:30:00,137.31,137.49,137.26,137.29,30381.0,136.0166,136.1949,135.9671,135.9968,30381.0
2024-09-12 11:40:00,137.4,137.42,136.92,136.94,33400.0,136.1058,136.1256,135.6303,135.6501,33400.0
2024-09-12 11:50:00,136.99,137.21,136.83,137.0,18146.0,135.6996,135.9176,135.5411,135.7095,18146.0
2024-09-12 12:00:00,137.03,137.17,136.96,137.11,10516.0,135.7392,135.8779,135.6699,135.8185,10516.0
2024-09-12 12:10:00,137.03,137.03,136.79,136.93,10397.0,135.7392,135.7392,135.5015,135.6402,10397.0
2024-09-12 12:20:00,136.95,137.02,136.8,136.83,9472.0,135.66,135.7293,135.5114,135.5411,9472.0
2024-09-12 12:30:00,136.82,136.91,136.56,136.56,5738.0,135.5312,135.6204,135.2737,135.2737,5738.0
2024-09-12 12:40:00,136.54,136.74,136.5,136.67,13297.0,135.2539,135.452,135.2142,135.3826,13297.0
2024-09-12 12:50:00,136.71,137.02,136.71,136.89,11041.0,135.4223,135.7293,135.4223,135.6006,11041.0
2024-09-12 13:00:00,137.0,137.28,136.93,137.14,21881.0,135.7095,135.9869,135.6402,135.8482,21881.0
2024-09-12 13:10:00,137.12,137.26,137.06,137.09,28884.0,135.8284,135.9671,135.769,135.7987,28884.0
2024-09-12 13:20:00,137.03,137.33,136.99,137.31,9763.0,135.7392,136.0364,135.6996,136.0166,9763.0
2024-09-12 13:30:00,137.35,137.64,137.33,137.44,25847.0,136.0562,136.3435,136.0364,136.1454,25847.0
2024-09-12 13:40:00,137.46,137.69,137.38,137.63,8649.0,136.1652,136.393,136.086,136.3336,8649.0
2024-09-12 13:50:00,137.62,137.93,137.62,137.7,16276.0,136.3237,136.6308,136.3237,136.4029,16276.0
2024-09-12 14:00:00,137.68,138.07,136.97,137.06,38243.0,136.3831,136.7695,135.6798,135.769,38243.0
2024-09-12 14:10:00,137.07,137.35,136.79,136.86,14727.0,135.7789,136.0562,135.5015,135.5708,14727.0
2024-09-12 14:20:00,136.87,137.28,136.82,137.08,13470.0,135.5808,135.9869,135.5312,135.7888,13470.0
2024-09-12 14:30:00,137.1,137.3,137.03,137.3,32942.0,135.8086,136.0067,135.7392,136.0067,32942.0
2024-09-12 14:40:00,137.23,137.35,137.17,137.17,13444.0,135.9374,136.0562,135.8779,135.8779,13444.0
2024-09-12 14:50:00,137.13,137.2,136.67,137.0,27378.0,135.8383,135.9076,135.3826,135.7095,27378.0
2024-09-12 15:00:00,136.98,137.16,136.93,137.13,18405.0,135.6897,135.868,135.6402,135.8383,18405.0
2024-09-12 15:10:00,137.1,137.3,137.07,137.29,15535.0,135.8086,136.0067,135.7789,135.9968,15535.0
2024-09-12 15:20:00,137.25,137.34,137.04,137.12,24276.0,135.9572,136.0463,135.7492,135.8284,24276.0
2024-09-12 15:30:00,137.09,137.37,137.01,137.36,29037.0,135.7987,136.076,135.7194,136.0661,29037.0
2024-09-12 15:40:00,137.35,137.35,136.96,136.98,57403.0,136.0562,136.0562,135.6699,135.6897,57403.0
2024-09-12 15:50:00,136.95,137.63,136.95,137.58,168946.0,135.66,136.3336,135.66,136.2841,168946.0
2024-09-13 09:30:00,138.5,139.92,137.64,139.16,25173.0,137.1954,138.602,136.3435,137.8492,25173.0
2024-09-13 09:40:00,139.12,139.23,138.61,138.88,35988.0,137.8096,137.9185,137.3044,137.5718,35988.0
2024-09-13 09:50:00,138.84,139.91,138.54,139.91,64257.0,137.5322,138.5921,137.235,138.5921,64257.0
2024-09-13 10:00:00,140.0,140.08,139.42,139.58,14200.0,138.6813,138.7605,138.1067,138.2652,14200.0
2024-09-13 10:10:00,139.62,140.39,139.62,140.39,25261.0,138.3049,139.0676,138.3049,139.0676,25261.0
2024-09-13 10:20:00,140.38,140.65,140.24,140.34,13737.0,139.0577,139.3251,138.919,139.0181,13737.0
2024-09-13 10:30:00,140.39,140.46,139.99,140.08,13485.0,139.0676,139.1369,138.6714,138.7605,13485.0
2024-09-13 10:40:00,140.11,140.6,140.06,140.4,39615.0,138.7902,139.2756,138.7407,139.0775,39615.0
2024-09-13 10:50:00,140.29,140.31,139.46,139.55,11919.0,138.9685,138.9884,138.1464,138.2355,11919.0
2024-09-13 11:00:00,139.58,139.58,138.97,139.04,26042.0,138.2652,138.2652,137.661,137.7303,26042.0
2024-09-13 11:10:00,139.02,139.09,138.83,138.84,9282.0,137.7105,137.7798,137.5223,137.5322,9282.0
2024-09-13 11:20:00,138.85,139.19,138.8,139.13,14466.0,137.5421,137.8789,137.4926,137.8195,14466.0
2024-09-13 11:30:00,139.13,139.27,138.7,138.7,12306.0,137.8195,137.9581,137.3935,137.3935,12306.0
2024-09-13 11:40:00,138.71,139.12,138.7,139.08,12111.0,137.4034,137.8096,137.3935,137.7699,12111.0
2024-09-13 11:50:00,139.03,139.14,138.79,138.87,13498.0,137.7204,137.8294,137.4827,137.5619,13498.0
2024-09-13 12:00:00,138.92,139.0,138.74,138.9,9036.0,137.6114,137.6907,137.4331,137.5916,9036.0
2024-09-13 12:10:00,138.92,139.22,138.91,139.07,30494.0,137.6114,137.9086,137.6015,137.76,30494.0
2024-09-13 12:20:00,139.06,139.07,138.71,138.72,7043.0,137.7501,137.76,137.4034,137.4133,7043.0
2024-09-13 12:30:00,138.72,138.72,138.28,138.37,11173.0,137.4133,137.4133,136.9775,137.0666,11173.0
2024-09-13 12:40:00,138.39,138.48,138.25,138.25,6558.0,137.0864,137.1756,136.9478,136.9478,6558.0
2024-09-13 12:50:00,138.33,138.55,138.29,138.31,8682.0,137.027,137.2449,136.9874,137.0072,8682.0
2024-09-13 13:00:00,138.31,138.63,138.31,138.63,11682.0,137.0072,137.3242,137.0072,137.3242,11682.0
2024-09-13 13:10:00,138.65,138.72,138.56,138.63,12121.0,137.344,137.4133,137.2548,137.3242,12121.0
2024-09-13 13:20:00,138.65,138.73,138.5,138.7,10970.0,137.344,137.4232,137.1954,137.3935,10970.0
2024-09-13 13:30:00,138.72,138.85,138.7,138.78,15047.0,137.4133,137.5421,137.3935,137.4728,15047.0
2024-09-13 13:40:00,138.75,138.85,138.63,138.84,12665.0,137.443,137.5421,137.3242,137.5322,12665.0
2024-09-13 13:50:00,138.84,138.84,138.65,138.75,14427.0,137.5322,137.5322,137.344,137.443,14427.0
2024-09-13 14:00:00,138.73,138.91,138.4,138.9,29914.0,137.4232,137.6015,137.0963,137.5916,29914.0
2024-09-13 14:10:00,138.91,138.91,138.66,138.8,11471.0,137.6015,137.6015,137.3539,137.4926,11471.0
2024-09-13 14:20:00,138.8,138.9,138.36,138.36,14527.0,137.4926,137.5916,137.0567,137.0567,14527.0
2024-09-13 14:30:00,138.31,138.43,138.22,138.22,7031.0,137.0072,137.1261,136.918,136.918,7031.0
2024-09-13 14:40:00,138.27,138.63,138.27,138.28,13620.0,136.9676,137.3242,136.9676,136.9775,13620.0
2024-09-13 14:50:00,138.25,138.37,138.13,138.37,11853.0,136.9478,137.0666,136.8289,137.0666,11853.0
2024-09-13 15:00:00,138.34,138.35,138.21,138.33,10172.0,137.0369,137.0468,136.9081,137.027,10172.0
2024-09-13 15:10:00,138.36,138.51,138.27,138.47,19889.0,137.0567,137.2053,136.9676,137.1657,19889.0
2024-09-13 15:20:00,138.46,138.93,138.39,138.93,18608.0,137.1558,137.6214,137.0864,137.6214,18608.0
2024-09-13 15:30:00,138.95,139.16,138.8,138.94,24568.0,137.6412,137.8492,137.4926,137.6313,24568.0
2024-09-13 15:40:00,138.96,139.19,138.9,139.06,41169.0,137.6511,137.8789,137.5916,137.7501,41169.0
2024-09-13 15:50:00,139.09,139.17,138.92,139.01,137589.0,137.7798,137.8591,137.6114,137.7006,137589.0
2024-09-16 09:30:00,138.9,141.26,138.9,140.49,82716.0,137.5916,139.9294,137.5916,139.1667,82716.0
2024-09-16 09:40:00,140.49,140.59,138.96,139.58,85354.0,139.1667,139.2657,137.6511,138.2652,85354.0
2024-09-16 09:50:00,139.68,140.89,139.53,140.05,68610.0,138.3643,139.5629,138.2157,138.7308,68610.0
2024-09-16 10:00:00,140.05,140.41,140.03,140.31,36156.0,138.7308,139.0874,138.711,138.9884,36156.0
2024-09-16 10:10:00,140.31,140.31,139.82,140.14,29501.0,138.9884,138.9884,138.503,138.82,29501.0
2024-09-16 10:20:00,140.14,140.35,139.97,140.0,36875.0,138.82,139.028,138.6516,138.6813,36875.0
2024-09-16 10:30:00,140.07,140.34,139.77,140.15,60678.0,138.7506,139.0181,138.4534,138.8299,60678.0
2024-09-16 10:40:00,140.18,140.47,140.03,140.2,28632.0,138.8596,139.1468,138.711,138.8794,28632.0
2024-09-16 10:50:00,140.24,140.24,139.85,140.05,24874.0,138.919,138.919,138.5327,138.7308,24874.0
2024-09-16 11:00:00,140.05,140.54,139.91,140.39,21854.0,138.7308,139.2162,138.5921,139.0676,21854.0
2024-09-16 11:10:00,140.43,140.48,139.85,139.91,44699.0,139.1072,139.1567,138.5327,138.5921,44699.0
2024-09-16 11:20:00,139.91,140.06,139.74,139.74,40952.0,138.5921,138.7407,138.4237,138.4237,40952.0
2024-09-16 11:30:00,139.71,140.4,139.71,140.38,35949.0,138.394,139.0775,138.394,139.0577,35949.0
2024-09-16 11:40:00,140.43,140.74,140.33,140.66,40604.0,139.1072,139.4143,139.0082,139.3351,40604.0
2024-09-16 11:50:00,140.65,141.21,140.61,141.04,40072.0,139.3251,139.8799,139.2855,139.7115,40072.0
2024-09-16 12:00:00,141.03,141.24,141.01,141.18,21331.0,139.7016,139.9096,139.6818,139.8502,21331.0
2024-09-16 12:10:00,141.21,141.73,141.15,141.7,36944.0,139.8799,140.395,139.8204,140.3653,36944.0
2024-09-16 12:20:00,141.69,141.8,141.57,141.66,29819.0,140.3554,140.4643,140.2365,140.3256,29819.0
2024-09-16 12:30:00,141.64,141.79,141.3,141.31,36912.0,140.3058,140.4544,139.969,139.9789,36912.0
2024-09-16 12:40:00,141.34,141.58,141.33,141.57,22673.0,140.0086,140.2464,139.9987,140.2365,22673.0
2024-09-16 12:50:00,141.58,141.69,141.5,141.5,31871.0,140.2464,140.3554,140.1671,140.1671,31871.0
2024-09-16 13:00:00,141.5,141.61,140.94,141.14,53074.0,140.1671,140.2761,139.6124,139.8105,53074.0
2024-09-16 13:10:00,141.17,141.4,141.06,141.06,31304.0,139.8403,140.0681,139.7313,139.7313,31304.0
2024-09-16 13:20:00,141.11,141.21,140.95,141.09,47243.0,139.7808,139.8799,139.6223,139.761,47243.0
2024-09-16 13:30:00,141.09,141.09,140.82,141.01,24966.0,139.761,139.761,139.4935,139.6818,24966.0
2024-09-16 13:40:00,141.02,141.11,140.92,140.93,35273.0,139.6917,139.7808,139.5926,139.6025,35273.0
2024-09-16 13:50:00,140.9,141.05,140.89,141.05,19737.0,139.5728,139.7214,139.5629,139.7214,19737.0
2024-09-16 14:00:00,141.03,141.04,140.82,141.03,31218.0,139.7016,139.7115,139.4935,139.7016,31218.0
2024-09-16 14:10:00,141.1,141.14,140.97,141.03,22944.0,139.7709,139.8105,139.6421,139.7016,22944.0
2024-09-16 14:20:00,141.03,141.11,140.82,140.91,38056.0,139.7016,139.7808,139.4935,139.5827,38056.0
2024-09-16 14:30:00,140.9,141.33,140.88,141.24,29188.0,139.5728,139.9987,139.553,139.9096,29188.0
2024-09-16 14:40:00,141.21,141.26,141.09,141.25,22852.0,139.8799,139.9294,139.761,139.9195,22852.0
2024-09-16 14:50:00,141.28,141.57,141.24,141.54,25380.0,139.9492,140.2365,139.9096,140.2068,25380.0
2024-09-16 15:00:00,141.53,141.56,141.4,141.52,24290.0,140.1969,140.2266,140.0681,140.187,24290.0
2024-09-16 15:10:00,141.51,141.51,141.23,141.23,28991.0,140.177,140.177,139.8997,139.8997,28991.0
2024-09-16 15:20:00,141.17,141.24,140.92,141.18,34681.0,139.8403,139.9096,139.5926,139.8502,34681.0
2024-09-16 15:30:00,141.24,141.33,141.03,141.05,27573.0,139.9096,139.9987,139.7016,139.7214,27573.0
2024-09-16 15:40:00,141.04,141.04,140.81,140.98,39445.0,139.7115,139.7115,139.4836,139.652,39445.0
2024-09-16 15:50:00,140.98,141.17,140.91,141.0,144185.0,139.652,139.8403,139.5827,139.6719,144185.0
2024-09-17 09:30:00,140.93,142.43,140.93,142.18,18820.0,139.6025,141.0884,139.6025,140.8407,18820.0
2024-09-17 09:40:00,142.18,143.45,141.96,143.38,39704.0,140.8407,142.0988,140.6228,142.0294,39704.0
2024-09-17 09:50:00,143.47,143.88,143.38,143.38,23447.0,142.1186,142.5247,142.0294,142.0294,23447.0
2024-09-17 10:00:00,143.38,144.19,143.28,144.01,38291.0,142.0294,142.8318,141.9304,142.6535,38291.0
2024-09-17 10:10:00,144.02,144.85,143.98,144.85,19110.0,142.6634,143.4856,142.6238,143.4856,19110.0
2024-09-17 10:20:00,144.83,145.42,144.71,145.22,35179.0,143.4658,144.0502,143.3469,143.8521,35179.0
2024-09-17 10:30:00,145.25,145.82,145.13,145.75,63904.0,143.8818,144.4464,143.7629,144.3771,63904.0
2024-09-17 10:40:00,145.75,145.79,145.06,145.32,37973.0,144.3771,144.4167,143.6936,143.9512,37973.0
2024-09-17 10:50:00,145.43,145.8,145.14,145.19,23966.0,144.0601,144.4266,143.7729,143.8224,23966.0
2024-09-17 11:00:00,145.22,146.31,145.21,146.26,61411.0,143.8521,144.9318,143.8422,144.8823,61411.0
2024-09-17 11:10:00,146.26,146.58,146.06,146.46,30427.0,144.8823,145.1993,144.6842,145.0804,30427.0
2024-09-17 11:20:00,146.42,146.58,146.19,146.39,52609.0,145.0408,145.1993,144.813,145.0111,52609.0
2024-09-17 11:30:00,146.39,146.45,146.02,146.32,57746.0,145.0111,145.0705,144.6446,144.9417,57746.0
2024-09-17 11:40:00,146.21,146.6,146.12,146.13,21346.0,144.8328,145.2191,144.7436,144.7535,21346.0
2024-09-17 11:50:00,146.13,146.55,146.12,146.43,16646.0,144.7535,145.1696,144.7436,145.0507,16646.0
2024-09-17 12:00:00,146.45,146.46,146.19,146.21,22432.0,145.0705,145.0804,144.813,144.8328,22432.0
2024-09-17 12:10:00,146.21,146.26,145.95,146.17,27807.0,144.8328,144.8823,144.5752,144.7932,27807.0
2024-09-17 12:20:00,146.14,146.58,146.03,146.54,19802.0,144.7634,145.1993,144.6545,145.1597,19802.0
2024-09-17 12:30:00,146.53,146.6,145.97,146.03,57834.0,145.1498,145.2191,144.595,144.6545,57834.0
2024-09-17 12:40:00,146.03,146.08,145.19,145.28,15771.0,144.6545,144.704,143.8224,143.9115,15771.0
2024-09-17 12:50:00,145.22,145.9,145.04,145.66,38632.0,143.8521,144.5257,143.6738,144.288,38632.0
2024-09-17 13:00:00,145.63,145.83,145.31,145.31,28242.0,144.2582,144.4564,143.9413,143.9413,28242.0
2024-09-17 13:10:00,145.5,145.54,145.3,145.46,15907.0,144.1295,144.1691,143.9313,144.0898,15907.0
2024-09-17 13:20:00,145.46,145.67,145.35,145.37,13136.0,144.0898,144.2979,143.9809,144.0007,13136.0
2024-09-17 13:30:00,145.38,145.55,145.22,145.39,27080.0,144.0106,144.179,143.8521,144.0205,27080.0
2024-09-17 13:40:00,145.39,145.62,145.09,145.62,14348.0,144.0205,144.2483,143.7233,144.2483,14348.0
2024-09-17 13:50:00,145.62,145.77,145.55,145.67,12478.0,144.2483,144.3969,144.179,144.2979,12478.0
2024-09-17 14:00:00,145.65,145.75,145.05,145.13,25188.0,144.2781,144.3771,143.6837,143.7629,25188.0
2024-09-17 14:10:00,145.11,145.11,144.54,144.66,19523.0,143.7431,143.7431,143.1785,143.2974,19523.0
2024-09-17 14:20:00,144.61,144.81,144.53,144.67,15991.0,143.2478,143.446,143.1686,143.3073,15991.0
2024-09-17 14:30:00,144.64,144.83,144.53,144.8,13900.0,143.2776,143.4658,143.1686,143.4361,13900.0
2024-09-17 14:40:00,144.82,144.87,144.5,144.68,12238.0,143.4559,143.5054,143.1389,143.3172,12238.0
2024-09-17 14:50:00,144.59,144.77,144.54,144.6,14470.0,143.228,143.4063,143.1785,143.2379,14470.0
2024-09-17 15:00:00,144.59,144.75,144.55,144.67,16511.0,143.228,143.3865,143.1884,143.3073,16511.0
2024-09-17 15:10:00,144.63,144.83,144.6,144.64,13220.0,143.2677,143.4658,143.2379,143.2776,13220.0
2024-09-17 15:20:00,144.61,144.87,144.54,144.79,17205.0,143.2478,143.5054,143.1785,143.4262,17205.0
2024-09-17 15:30:00,144.76,144.85,144.53,144.81,26490.0,143.3964,143.4856,143.1686,143.446,26490.0
2024-09-17 15:40:00,144.81,145.0,144.63,144.92,38763.0,143.446,143.6342,143.2677,143.5549,38763.0
2024-09-17 15:50:00,144.94,145.16,144.68,145.12,177991.0,143.5747,143.7927,143.3172,143.753,177991.0
2024-09-18 09:30:00,145.41,145.85,144.67,145.72,20223.0,144.0403,144.4762,143.3073,144.3474,20223.0
2024-09-18 09:40:00,145.75,146.13,144.73,144.83,42661.0,144.3771,144.7535,143.3667,143.4658,42661.0
2024-09-18 09:50:00,144.83,144.83,143.88,144.19,25841.0,143.4658,143.4658,142.5247,142.8318,25841.0
2024-09-18 10:00:00,144.13,144.6,143.85,143.97,51274.0,142.7724,143.2379,142.495,142.6139,51274.0
2024-09-18 10:10:00,143.99,144.57,143.91,144.54,10776.0,142.6337,143.2082,142.5544,143.1785,10776.0
2024-09-18 10:20:00,144.53,144.73,144.16,144.5,9767.0,143.1686,143.3667,142.8021,143.1389,9767.0
2024-09-18 10:30:00,144.41,144.44,143.91,144.19,29990.0,143.0497,143.0794,142.5544,142.8318,29990.0
2024-09-18 10:40:00,144.2,144.32,144.14,144.28,6034.0,142.8417,142.9606,142.7823,142.921,6034.0
2024-09-18 10:50:00,144.29,144.49,144.19,144.49,8853.0,142.9309,143.129,142.8318,143.129,8853.0
2024-09-18 11:00:00,144.59,144.8,144.47,144.8,5684.0,143.228,143.4361,143.1092,143.4361,5684.0
2024-09-18 11:10:00,144.8,145.14,144.79,145.06,12005.0,143.4361,143.7729,143.4262,143.6936,12005.0
2024-09-18 11:20:00,145.06,145.64,145.06,145.47,9854.0,143.6936,144.2681,143.6936,144.0997,9854.0
2024-09-18 11:30:00,145.46,145.55,145.32,145.35,13148.0,144.0898,144.179,143.9512,143.9809,13148.0
2024-09-18 11:40:00,145.34,145.36,145.11,145.12,8170.0,143.971,143.9908,143.7431,143.753,8170.0
2024-09-18 11:50:00,145.1,145.1,144.59,144.61,12632.0,143.7332,143.7332,143.228,143.2478,12632.0
2024-09-18 12:00:00,144.61,144.64,144.26,144.5,20042.0,143.2478,143.2776,142.9011,143.1389,20042.0
2024-09-18 12:10:00,144.51,144.64,144.4,144.4,9168.0,143.1488,143.2776,143.0398,143.0398,9168.0
2024-09-18 12:20:00,144.4,144.49,144.1,144.39,26320.0,143.0398,143.129,142.7427,143.0299,26320.0
2024-09-18 12:30:00,144.38,144.56,144.3,144.38,13202.0,143.02,143.1983,142.9408,143.02,13202.0
2024-09-18 12:40:00,144.43,144.6,144.32,144.53,28883.0,143.0695,143.2379,142.9606,143.1686,28883.0
2024-09-18 12:50:00,144.5,144.73,144.42,144.67,27349.0,143.1389,143.3667,143.0596,143.3073,27349.0
2024-09-18 13:00:00,144.62,144.93,144.62,144.92,14393.0,143.2578,143.5648,143.2578,143.5549,14393.0
2024-09-18 13:10:00,144.98,145.11,144.94,145.09,24401.0,143.6144,143.7431,143.5747,143.7233,24401.0
2024-09-18 13:20:00,145.1,145.67,145.1,145.67,7345.0,143.7332,144.2979,143.7332,144.2979,7345.0
2024-09-18 13:30:00,145.67,146.02,145.63,145.84,15167.0,144.2979,144.6446,144.2582,144.4663,15167.0
2024-09-18 13:40:00,145.85,146.14,145.79,145.82,13766.0,144.4762,144.7634,144.4167,144.4464,13766.0
2024-09-18 13:50:00,145.8,146.31,145.73,146.27,56899.0,144.4266,144.9318,144.3573,144.8922,56899.0
2024-09-18 14:00:00,146.15,148.5,146.05,146.15,95762.0,144.7733,147.1012,144.6743,144.7733,95762.0
2024-09-18 14:10:00,146.26,146.91,145.39,146.77,116536.0,144.8823,145.5262,144.0205,145.3875,116536.0
2024-09-18 14:20:00,146.65,146.85,146.34,146.77,15141.0,145.2686,145.4667,144.9616,145.3875,15141.0
2024-09-18 14:30:00,146.75,148.43,146.74,148.35,40561.0,145.3677,147.0319,145.3578,146.9526,40561.0
2024-09-18 14:40:00,148.34,148.5,146.66,147.03,74804.0,146.9427,147.1012,145.2785,145.6451,74804.0
2024-09-18 14:50:00,147.0,147.46,146.41,146.56,70242.0,145.6153,146.071,145.0309,145.1795,70242.0
2024-09-18 15:00:00,146.55,146.55,145.94,146.2,71853.0,145.1696,145.1696,144.5653,144.8229,71853.0
2024-09-18 15:10:00,146.12,147.21,146.06,146.72,20649.0,144.7436,145.8234,144.6842,145.338,20649.0
2024-09-18 15:20:00,146.73,147.2,145.95,146.75,40763.0,145.3479,145.8135,144.5752,145.3677,40763.0
2024-09-18 15:30:00,146.71,146.91,145.95,146.37,29771.0,145.3281,145.5262,144.5752,144.9913,29771.0
2024-09-18 15:40:00,146.32,146.36,145.48,145.67,124358.0,144.9417,144.9814,144.1097,144.2979,124358.0
2024-09-18 15:50:00,145.67,145.84,145.36,145.42,122132.0,144.2979,144.4663,143.9908,144.0502,122132.0
2024-09-19 09:30:00,148.5,151.36,148.11,149.34,240006.0,147.1012,149.9343,146.7149,147.9333,240006.0
2024-09-19 09:40:00,149.35,149.59,148.29,149.19,106192.0,147.9432,148.1809,146.8932,147.7847,106192.0
2024-09-19 09:50:00,149.31,150.19,148.61,149.68,108805.0,147.9036,148.7753,147.2102,148.2701,108805.0
2024-09-19 10:00:00,149.76,149.95,148.8,149.23,63887.0,148.3493,148.5375,147.3984,147.8243,63887.0
2024-09-19 10:10:00,149.19,149.69,148.94,149.22,21679.0,147.7847,148.28,147.5371,147.8144,21679.0
2024-09-19 10:20:00,149.06,149.94,149.0,149.94,79484.0,147.6559,148.5276,147.5965,148.5276,79484.0
2024-09-19 10:30:00,149.93,150.5,149.79,150.24,93058.0,148.5177,149.0824,148.3791,148.8248,93058.0
2024-09-19 10:40:00,150.28,150.59,149.39,149.71,131369.0,148.8644,149.1715,147.9828,148.2998,131369.0
2024-09-19 10:50:00,149.8,150.2,149.63,150.0,30783.0,148.389,148.7852,148.2206,148.5871,30783.0
2024-09-19 11:00:00,149.94,150.69,149.63,150.12,77313.0,148.5276,149.2706,148.2206,148.7059,77313.0
2024-09-19 11:10:00,150.14,150.66,150.08,150.42,20739.0,148.7258,149.2409,148.6663,149.0031,20739.0
2024-09-19 11:20:00,150.5,151.0,150.39,150.82,15751.0,149.0824,149.5777,148.9734,149.3994,15751.0
2024-09-19 11:30:00,150.74,150.89,150.6,150.74,19112.0,149.3201,149.4687,149.1814,149.3201,19112.0
2024-09-19 11:40:00,150.69,151.15,150.69,151.03,15279.0,149.2706,149.7262,149.2706,149.6074,15279.0
2024-09-19 11:50:00,151.03,151.4,150.86,151.1,35896.0,149.6074,149.9739,149.439,149.6767,35896.0
2024-09-19 12:00:00,151.1,151.82,150.97,151.56,27259.0,149.6767,150.3899,149.5479,150.1324,27259.0
2024-09-19 12:10:00,151.52,151.82,151.3,151.65,38484.0,150.0928,150.3899,149.8748,150.2215,38484.0
2024-09-19 12:20:00,151.69,151.76,151.18,151.22,29625.0,150.2612,150.3305,149.756,149.7956,29625.0
2024-09-19 12:30:00,151.21,151.5,151.21,151.43,17462.0,149.7857,150.0729,149.7857,150.0036,17462.0
2024-09-19 12:40:00,151.39,151.8,151.37,151.66,19438.0,149.964,150.3701,149.9442,150.2314,19438.0
2024-09-19 12:50:00,151.68,151.75,151.18,151.37,13609.0,150.2513,150.3206,149.756,149.9442,13609.0
2024-09-19 13:00:00,151.32,151.4,151.07,151.1,27636.0,149.8946,149.9739,149.647,149.6767,27636.0
2024-09-19 13:10:00,151.05,151.36,150.98,151.23,29407.0,149.6272,149.9343,149.5578,149.8055,29407.0
2024-09-19 13:20:00,151.24,151.31,151.08,151.09,12535.0,149.8154,149.8847,149.6569,149.6668,12535.0
2024-09-19 13:30:00,151.07,151.4,151.07,151.28,12654.0,149.647,149.9739,149.647,149.855,12654.0
2024-09-19 13:40:00,151.28,151.86,151.28,151.76,18683.0,149.855,150.4296,149.855,150.3305,18683.0
2024-09-19 13:50:00,151.76,152.06,151.67,151.79,36019.0,150.3305,150.6277,150.2413,150.3602,36019.0
2024-09-19 14:00:00,151.72,151.83,151.56,151.73,21655.0,150.2909,150.3998,150.1324,150.3008,21655.0
2024-09-19 14:10:00,151.66,151.84,151.49,151.5,21146.0,150.2314,150.4097,150.063,150.0729,21146.0
2024-09-19 14:20:00,151.5,151.81,151.35,151.81,10975.0,150.0729,150.38,149.9244,150.38,10975.0
2024-09-19 14:30:00,151.83,152.04,151.67,152.03,14315.0,150.3998,150.6079,150.2413,150.598,14315.0
2024-09-19 14:40:00,152.03,152.15,151.82,151.85,10606.0,150.598,150.7168,150.3899,150.4197,10606.0
2024-09-19 14:50:00,151.82,152.18,151.62,152.13,24372.0,150.3899,150.7465,150.1918,150.697,24372.0
2024-09-19 15:00:00,152.18,152.48,152.13,152.28,29173.0,150.7465,151.0437,150.697,150.8456,29173.0
2024-09-19 15:10:00,152.3,152.43,152.16,152.31,42526.0,150.8654,150.9942,150.7267,150.8753,42526.0
2024-09-19 15:20:00,152.31,152.46,152.02,152.44,34522.0,150.8753,151.0239,150.588,151.0041,34522.0
2024-09-19 15:30:00,152.42,152.57,152.25,152.57,77657.0,150.9843,151.1329,150.8159,151.1329,77657.0
2024-09-19 15:40:00,152.57,153.04,152.52,152.81,87331.0,151.1329,151.5984,151.0833,151.3706,87331.0
2024-09-19 15:50:00,152.73,153.07,152.49,153.05,291273.0,151.2914,151.6282,151.0536,151.6083,291273.0
2024-09-20 09:30:00,153.36,153.36,152.3,152.74,424503.0,151.9154,151.9154,150.8654,151.3013,424503.0
2024-09-20 09:40:00,152.74,153.23,151.85,151.9,87283.0,151.3013,151.7867,150.4197,150.4692,87283.0
2024-09-20 09:50:00,151.85,152.12,151.24,152.06,72466.0,150.4197,150.6871,149.8154,150.6277,72466.0
2024-09-20 10:00:00,152.0,152.2,150.82,151.17,57078.0,150.5682,150.7664,149.3994,149.7461,57078.0
2024-09-20 10:10:00,151.17,151.46,150.71,151.42,34453.0,149.7461,150.0333,149.2904,149.9937,34453.0
2024-09-20 10:20:00,151.34,151.57,151.02,151.33,23574.0,149.9145,150.1423,149.5975,149.9045,23574.0
2024-09-20 10:30:00,151.36,152.34,151.36,151.65,23508.0,149.9343,150.905,149.9343,150.2215,23508.0
2024-09-20 10:40:00,151.64,151.98,151.64,151.8,12688.0,150.2116,150.5484,150.2116,150.3701,12688.0
2024-09-20 10:50:00,151.79,152.23,151.78,152.15,32467.0,150.3602,150.7961,150.3503,150.7168,32467.0
2024-09-20 11:00:00,152.07,152.24,151.84,152.13,21257.0,150.6376,150.806,150.4097,150.697,21257.0
2024-09-20 11:10:00,152.13,152.25,151.85,152.19,30604.0,150.697,150.8159,150.4197,150.7564,30604.0
2024-09-20 11:20:00,152.2,152.21,151.84,152.11,36796.0,150.7664,150.7763,150.4097,150.6772,36796.0
2024-09-20 11:30:00,152.18,152.47,151.93,152.46,17838.0,150.7465,151.0338,150.4989,151.0239,17838.0
2024-09-20 11:40:00,152.38,152.8,152.35,152.38,46293.0,150.9447,151.3607,150.9149,150.9447,46293.0
2024-09-20 11:50:00,152.44,152.48,152.09,152.44,39509.0,151.0041,151.0437,150.6574,151.0041,39509.0
2024-09-20 12:00:00,152.41,152.58,152.24,152.53,24779.0,150.9744,151.1428,150.806,151.0932,24779.0
2024-09-20 12:10:00,152.53,152.53,152.24,152.52,13582.0,151.0932,151.0932,150.806,151.0833,13582.0
2024-09-20 12:20:00,152.52,153.07,152.49,153.04,25463.0,151.0833,151.6282,151.0536,151.5984,25463.0
2024-09-20 12:30:00,153.03,153.11,152.75,153.03,28665.0,151.5885,151.6678,151.3112,151.5885,28665.0
2024-09-20 12:40:00,153.04,153.18,152.98,153.11,18359.0,151.5984,151.7371,151.539,151.6678,18359.0
2024-09-20 12:50:00,153.11,153.12,152.92,153.03,19359.0,151.6678,151.6777,151.4796,151.5885,19359.0
2024-09-20 13:00:00,153.03,153.26,152.99,153.07,32006.0,151.5885,151.8164,151.5489,151.6282,32006.0
2024-09-20 13:10:00,153.0,153.07,152.54,152.61,19360.0,151.5588,151.6282,151.1032,151.1725,19360.0
2024-09-20 13:20:00,152.62,152.79,152.46,152.6,11067.0,151.1824,151.3508,151.0239,151.1626,11067.0
2024-09-20 13:30:00,152.6,152.74,152.5,152.68,38724.0,151.1626,151.3013,151.0635,151.2418,38724.0
2024-09-20 13:40:00,152.64,152.77,152.54,152.62,10684.0,151.2022,151.331,151.1032,151.1824,10684.0
2024-09-20 13:50:00,152.64,152.67,152.55,152.66,7041.0,151.2022,151.2319,151.1131,151.222,7041.0
2024-09-20 14:00:00,152.64,152.64,152.14,152.15,19369.0,151.2022,151.2022,150.7069,150.7168,19369.0
2024-09-20 14:10:00,152.13,152.5,152.13,152.46,10807.0,150.697,151.0635,150.697,151.0239,10807.0
2024-09-20 14:20:00,152.49,152.49,152.1,152.24,7929.0,151.0536,151.0536,150.6673,150.806,7929.0
2024-09-20 14:30:00,152.16,152.47,152.15,152.2,18352.0,150.7267,151.0338,150.7168,150.7664,18352.0
2024-09-20 14:40:00,152.18,152.37,152.15,152.28,11063.0,150.7465,150.9348,150.7168,150.8456,11063.0
2024-09-20 14:50:00,152.24,152.57,152.21,152.38,11040.0,150.806,151.1329,150.7763,150.9447,11040.0
2024-09-20 15:00:00,152.35,152.61,152.32,152.5,13689.0,150.9149,151.1725,150.8852,151.0635,13689.0
2024-09-20 15:10:00,152.52,152.77,152.34,152.68,16151.0,151.0833,151.331,150.905,151.2418,16151.0
2024-09-20 15:20:00,152.71,152.96,152.63,152.85,24688.0,151.2715,151.5192,151.1923,151.4102,24688.0
2024-09-20 15:30:00,152.84,153.04,152.67,152.84,25876.0,151.4003,151.5984,151.2319,151.4003,25876.0
2024-09-20 15:40:00,152.81,152.92,152.17,152.21,79662.0,151.3706,151.4796,150.7366,150.7763,79662.0
2024-09-20 15:50:00,152.23,152.37,152.01,152.23,197446.0,150.7961,150.9348,150.5781,150.7961,197446.0
2024-09-23 09:30:00,153.0,154.18,152.5,153.72,45696.0,151.5588,152.7277,151.0635,152.272,45696.0
2024-09-23 09:40:00,153.71,153.9,152.24,152.28,21356.0,152.2621,152.4503,150.806,150.8456,21356.0
2024-09-23 09:50:00,152.37,152.37,151.82,152.12,8179.0,150.9348,150.9348,150.3899,150.6871,8179.0
2024-09-23 10:00:00,152.38,152.45,151.84,152.31,13260.0,150.9447,151.014,150.4097,150.8753,13260.0
2024-09-23 10:10:00,152.34,153.1,152.34,153.0,8750.0,150.905,151.6579,150.905,151.5588,8750.0
2024-09-23 10:20:00,153.0,153.29,152.67,152.67,7843.0,151.5588,151.8461,151.2319,151.2319,7843.0
2024-09-23 10:30:00,152.67,152.82,152.07,152.07,13053.0,151.2319,151.3805,150.6376,150.6376,13053.0
2024-09-23 10:40:00,152.14,152.75,152.14,152.66,8920.0,150.7069,151.3112,150.7069,151.222,8920.0
2024-09-23 10:50:00,152.61,152.81,152.47,152.5,6660.0,151.1725,151.3706,151.0338,151.0635,6660.0
2024-09-23 11:00:00,152.47,152.47,151.91,151.99,11774.0,151.0338,151.0338,150.4791,150.5583,11774.0
2024-09-23 11:10:00,151.99,152.16,151.83,151.99,6601.0,150.5583,150.7267,150.3998,150.5583,6601.0
2024-09-23 11:20:00,152.0,152.1,151.79,151.99,7336.0,150.5682,150.6673,150.3602,150.5583,7336.0
2024-09-23 11:30:00,152.06,152.19,151.91,152.17,7511.0,150.6277,150.7564,150.4791,150.7366,7511.0
2024-09-23 11:40:00,152.07,152.47,152.07,152.37,11826.0,150.6376,151.0338,150.6376,150.9348,11826.0
2024-09-23 11:50:00,152.45,152.45,151.74,151.83,14349.0,151.014,151.014,150.3107,150.3998,14349.0
2024-09-23 12:00:00,151.73,151.94,151.66,151.79,11345.0,150.3008,150.5088,150.2314,150.3602,11345.0
2024-09-23 12:10:00,151.84,151.9,151.37,151.68,12375.0,150.4097,150.4692,149.9442,150.2513,12375.0
2024-09-23 12:20:00,151.69,151.78,151.5,151.66,14788.0,150.2612,150.3503,150.0729,150.2314,14788.0
2024-09-23 12:30:00,151.65,151.9,151.57,151.88,9934.0,150.2215,150.4692,150.1423,150.4494,9934.0
2024-09-23 12:40:00,151.72,151.97,151.65,151.92,11261.0,150.2909,150.5385,150.2215,150.489,11261.0
2024-09-23 12:50:00,151.85,152.11,151.68,152.04,12426.0,150.4197,150.6772,150.2513,150.6079,12426.0
2024-09-23 13:00:00,152.09,152.2,151.98,152.18,12960.0,150.6574,150.7664,150.5484,150.7465,12960.0
2024-09-23 13:10:00,152.19,152.29,152.09,152.13,10604.0,150.7564,150.8555,150.6574,150.697,10604.0
2024-09-23 13:20:00,152.14,152.21,152.04,152.18,12811.0,150.7069,150.7763,150.6079,150.7465,12811.0
2024-09-23 13:30:00,152.21,152.35,152.07,152.2,10180.0,150.7763,150.9149,150.6376,150.7664,10180.0
2024-09-23 13:40:00,152.26,152.43,152.15,152.36,10766.0,150.8258,150.9942,150.7168,150.9248,10766.0
2024-09-23 13:50:00,152.4,152.45,152.17,152.24,13003.0,150.9645,151.014,150.7366,150.806,13003.0
2024-09-23 14:00:00,152.22,152.25,151.84,152.18,14891.0,150.7862,150.8159,150.4097,150.7465,14891.0
2024-09-23 14:10:00,152.23,152.23,151.72,151.97,35931.0,150.7961,150.7961,150.2909,150.5385,35931.0
2024-09-23 14:20:00,151.96,152.12,151.92,152.0,7959.0,150.5286,150.6871,150.489,150.5682,7959.0
2024-09-23 14:30:00,152.02,152.07,151.7,151.87,17142.0,150.588,150.6376,150.2711,150.4395,17142.0
2024-09-23 14:40:00,151.8,152.01,151.6,152.0,14702.0,150.3701,150.5781,150.172,150.5682,14702.0
2024-09-23 14:50:00,151.99,152.0,151.62,151.68,14827.0,150.5583,150.5682,150.1918,150.2513,14827.0
2024-09-23 15:00:00,151.58,151.82,151.55,151.77,10784.0,150.1522,150.3899,150.1225,150.3404,10784.0
2024-09-23 15:10:00,151.78,151.87,151.72,151.76,13044.0,150.3503,150.4395,150.2909,150.3305,13044.0
2024-09-23 15:20:00,151.76,151.88,151.69,151.88,15478.0,150.3305,150.4494,150.2612,150.4494,15478.0
2024-09-23 15:30:00,151.86,151.94,151.74,151.8,20972.0,150.4296,150.5088,150.3107,150.3701,20972.0
2024-09-23 15:40:00,151.78,151.82,151.56,151.58,45427.0,150.3503,150.3899,150.1324,150.1522,45427.0
2024-09-23 15:50:00,151.55,151.59,151.16,151.21,144806.0,150.1225,150.1621,149.7361,149.7857,144806.0
2024-09-24 09:30:00,151.49,151.65,150.57,150.59,13801.0,150.063,150.2215,149.1517,149.1715,13801.0
2024-09-24 09:40:00,150.59,150.64,150.11,150.5,15658.0,149.1715,149.221,148.696,149.0824,15658.0
2024-09-24 09:50:00,150.54,150.54,149.36,149.36,16374.0,149.122,149.122,147.9531,147.9531,16374.0
2024-09-24 10:00:00,149.36,149.79,148.94,149.73,22217.0,147.9531,148.3791,147.5371,148.3196,22217.0
2024-09-24 10:10:00,149.66,149.71,149.06,149.09,18708.0,148.2503,148.2998,147.6559,147.6856,18708.0
2024-09-24 10:20:00,149.09,149.32,148.53,148.7,49996.0,147.6856,147.9135,147.1309,147.2993,49996.0
2024-09-24 10:30:00,148.72,148.72,147.31,147.55,58295.0,147.3191,147.3191,145.9224,146.1602,58295.0
2024-09-24 10:40:00,147.61,148.14,147.54,148.02,33285.0,146.2196,146.7446,146.1502,146.6257,33285.0
2024-09-24 10:50:00,148.07,148.12,147.59,147.61,24571.0,146.6753,146.7248,146.1998,146.2196,24571.0
2024-09-24 11:00:00,147.59,147.62,147.25,147.29,19283.0,146.1998,146.2295,145.863,145.9026,19283.0
2024-09-24 11:10:00,147.36,147.46,146.83,146.89,38572.0,145.9719,146.071,145.4469,145.5064,38572.0
2024-09-24 11:20:00,146.89,147.22,146.78,146.82,40914.0,145.5064,145.8333,145.3974,145.437,40914.0
2024-09-24 11:30:00,146.87,147.05,146.4,146.49,58317.0,145.4866,145.6649,145.021,145.1101,58317.0
2024-09-24 11:40:00,146.49,146.58,146.14,146.2,17729.0,145.1101,145.1993,144.7634,144.8229,17729.0
2024-09-24 11:50:00,146.22,146.64,146.18,146.41,42278.0,144.8427,145.2587,144.8031,145.0309,42278.0
2024-09-24 12:00:00,146.41,146.41,145.55,145.88,42434.0,145.0309,145.0309,144.179,144.5059,42434.0
2024-09-24 12:10:00,145.88,145.88,144.82,144.87,31428.0,144.5059,144.5059,143.4559,143.5054,31428.0
2024-09-24 12:20:00,144.85,145.23,144.36,144.6,24326.0,143.4856,143.862,143.0002,143.2379,24326.0
2024-09-24 12:30:00,144.6,145.13,144.49,145.02,42773.0,143.2379,143.7629,143.129,143.654,42773.0
2024-09-24 12:40:00,145.01,145.79,144.73,145.62,27714.0,143.6441,144.4167,143.3667,144.2483,27714.0
2024-09-24 12:50:00,145.66,145.72,145.11,145.33,27027.0,144.288,144.3474,143.7431,143.9611,27027.0
2024-09-24 13:00:00,145.42,145.81,145.38,145.75,22214.0,144.0502,144.4365,144.0106,144.3771,22214.0
2024-09-24 13:10:00,145.69,145.96,145.44,145.72,23316.0,144.3177,144.5851,144.07,144.3474,23316.0
2024-09-24 13:20:00,145.74,145.89,145.44,145.54,9238.0,144.3672,144.5158,144.07,144.1691,9238.0
2024-09-24 13:30:00,145.55,145.72,145.49,145.63,6705.0,144.179,144.3474,144.1196,144.2582,6705.0
2024-09-24 13:40:00,145.63,146.23,145.5,146.09,24723.0,144.2582,144.8526,144.1295,144.7139,24723.0
2024-09-24 13:50:00,146.16,146.22,146.0,146.22,12925.0,144.7832,144.8427,144.6248,144.8427,12925.0
2024-09-24 14:00:00,146.27,146.96,146.27,146.85,17592.0,144.8922,145.5757,144.8922,145.4667,17592.0
2024-09-24 14:10:00,146.9,147.08,146.8,146.85,10970.0,145.5163,145.6946,145.4172,145.4667,10970.0
2024-09-24 14:20:00,146.79,147.05,146.6,146.84,20915.0,145.4073,145.6649,145.2191,145.4568,20915.0
2024-09-24 14:30:00,146.67,146.9,146.54,146.83,17262.0,145.2884,145.5163,145.1597,145.4469,17262.0
2024-09-24 14:40:00,146.84,147.12,146.66,147.07,30104.0,145.4568,145.7342,145.2785,145.6847,30104.0
2024-09-24 14:50:00,147.08,147.08,146.72,146.9,23655.0,145.6946,145.6946,145.338,145.5163,23655.0
2024-09-24 15:00:00,146.86,147.31,146.85,146.9,24823.0,145.4767,145.9224,145.4667,145.5163,24823.0
2024-09-24 15:10:00,146.99,147.12,146.88,147.09,28431.0,145.6054,145.7342,145.4965,145.7045,28431.0
2024-09-24 15:20:00,147.09,147.37,146.98,147.13,48451.0,145.7045,145.9818,145.5955,145.7441,48451.0
2024-09-24 15:30:00,147.17,147.28,146.98,147.11,35235.0,145.7837,145.8927,145.5955,145.7243,35235.0
2024-09-24 15:40:00,147.08,147.38,147.0,147.3,62288.0,145.6946,145.9918,145.6153,145.9125,62288.0
2024-09-24 15:50:00,147.35,147.59,147.13,147.37,139492.0,145.962,146.1998,145.7441,145.9818,139492.0
2024-09-25 09:30:00,148.27,148.27,146.72,146.73,62465.0,146.8734,146.8734,145.338,145.3479,62465.0
2024-09-25 09:40:00,146.59,147.16,146.38,146.39,16413.0,145.2092,145.7738,145.0012,145.0111,16413.0
2024-09-25 09:50:00,146.39,146.5,146.05,146.23,23260.0,145.0111,145.12,144.6743,144.8526,23260.0
2024-09-25 10:00:00,146.33,146.83,146.22,146.68,18151.0,144.9516,145.4469,144.8427,145.2983,18151.0
2024-09-25 10:10:00,146.72,146.74,145.84,145.84,13421.0,145.338,145.3578,144.4663,144.4663,13421.0
2024-09-25 10:20:00,145.81,146.09,145.66,146.06,28945.0,144.4365,144.7139,144.288,144.6842,28945.0
2024-09-25 10:30:00,146.06,146.17,145.98,146.02,31884.0,144.6842,144.7932,144.6049,144.6446,31884.0
2024-09-25 10:40:00,146.05,146.32,145.96,146.17,22178.0,144.6743,144.9417,144.5851,144.7932,22178.0
2024-09-25 10:50:00,146.15,146.67,146.15,146.34,25222.0,144.7733,145.2884,144.7733,144.9616,25222.0
2024-09-25 11:00:00,146.32,146.47,146.17,146.46,22438.0,144.9417,145.0903,144.7932,145.0804,22438.0
2024-09-25 11:10:00,146.46,146.77,146.19,146.69,21978.0,145.0804,145.3875,144.813,145.3083,21978.0
2024-09-25 11:20:00,146.69,146.83,146.57,146.77,26069.0,145.3083,145.4469,145.1894,145.3875,26069.0
2024-09-25 11:30:00,146.78,146.81,146.14,146.26,15993.0,145.3974,145.4271,144.7634,144.8823,15993.0
2024-09-25 11:40:00,146.19,146.39,146.17,146.36,17073.0,144.813,145.0111,144.7932,144.9814,17073.0
2024-09-25 11:50:00,146.33,146.69,146.33,146.66,6346.0,144.9516,145.3083,144.9516,145.2785,6346.0
2024-09-25 12:00:00,146.6,147.01,146.56,147.01,7374.0,145.2191,145.6252,145.1795,145.6252,7374.0
2024-09-25 12:10:00,146.97,147.06,146.75,146.77,8898.0,145.5856,145.6748,145.3677,145.3875,8898.0
2024-09-25 12:20:00,146.82,146.86,146.67,146.75,8251.0,145.437,145.4767,145.2884,145.3677,8251.0
2024-09-25 12:30:00,146.76,147.0,146.64,146.64,15536.0,145.3776,145.6153,145.2587,145.2587,15536.0
2024-09-25 12:40:00,146.75,147.01,146.7,146.78,11508.0,145.3677,145.6252,145.3182,145.3974,11508.0
2024-09-25 12:50:00,146.78,147.05,146.74,146.87,31848.0,145.3974,145.6649,145.3578,145.4866,31848.0
2024-09-25 13:00:00,146.93,147.08,146.72,146.83,19964.0,145.546,145.6946,145.338,145.4469,19964.0
2024-09-25 13:10:00,146.81,146.98,146.64,146.9,20715.0,145.4271,145.5955,145.2587,145.5163,20715.0
2024-09-25 13:20:00,146.82,146.98,146.65,146.68,8642.0,145.437,145.5955,145.2686,145.2983,8642.0
2024-09-25 13:30:00,146.66,146.66,146.13,146.17,23195.0,145.2785,145.2785,144.7535,144.7932,23195.0
2024-09-25 13:40:00,146.13,146.27,146.06,146.26,8031.0,144.7535,144.8922,144.6842,144.8823,8031.0
2024-09-25 13:50:00,146.26,146.58,146.2,146.54,7827.0,144.8823,145.1993,144.8229,145.1597,7827.0
2024-09-25 14:00:00,146.52,146.52,146.12,146.15,34195.0,145.1399,145.1399,144.7436,144.7733,34195.0
2024-09-25 14:10:00,146.18,146.25,146.04,146.17,11441.0,144.8031,144.8724,144.6644,144.7932,11441.0
2024-09-25 14:20:00,146.16,146.65,146.1,146.5,12921.0,144.7832,145.2686,144.7238,145.12,12921.0
2024-09-25 14:30:00,146.5,146.72,146.38,146.5,11873.0,145.12,145.338,145.0012,145.12,11873.0
2024-09-25 14:40:00,146.54,146.57,146.35,146.55,7982.0,145.1597,145.1894,144.9715,145.1696,7982.0
2024-09-25 14:50:00,146.53,146.71,146.53,146.68,13291.0,145.1498,145.3281,145.1498,145.2983,13291.0
2024-09-25 15:00:00,146.63,146.72,146.48,146.52,12309.0,145.2488,145.338,145.1002,145.1399,12309.0
2024-09-25 15:10:00,146.48,146.54,146.4,146.4,10040.0,145.1002,145.1597,145.021,145.021,10040.0
2024-09-25 15:20:00,146.33,146.39,146.24,146.33,20549.0,144.9516,145.0111,144.8625,144.9516,20549.0
2024-09-25 15:30:00,146.32,146.33,145.84,145.86,17781.0,144.9417,144.9516,144.4663,144.4861,17781.0
2024-09-25 15:40:00,145.87,146.19,145.75,146.19,30082.0,144.496,144.813,144.3771,144.813,30082.0
2024-09-25 15:50:00,146.2,146.4,146.02,146.37,112555.0,144.8229,145.021,144.6446,144.9913,112555.0
2024-09-26 09:30:00,146.51,146.56,145.3,145.85,43761.0,145.13,145.1795,143.9313,144.4762,43761.0
2024-09-26 09:40:00,145.97,146.9,145.66,146.78,49836.0,144.595,145.5163,144.288,145.3974,49836.0
2024-09-26 09:50:00,146.72,146.97,146.39,146.8,12955.0,145.338,145.5856,145.0111,145.4172,12955.0
2024-09-26 10:00:00,146.86,147.37,146.68,146.86,20127.0,145.4767,145.9818,145.2983,145.4767,20127.0
2024-09-26 10:10:00,146.89,147.43,146.89,147.26,27969.0,145.5064,146.0413,145.5064,145.8729,27969.0
2024-09-26 10:20:00,147.25,147.28,146.5,147.03,33475.0,145.863,145.8927,145.12,145.6451,33475.0
2024-09-26 10:30:00,147.05,147.52,147.05,147.23,18619.0,145.6649,146.1304,145.6649,145.8432,18619.0
2024-09-26 10:40:00,147.18,147.35,146.84,147.29,12328.0,145.7936,145.962,145.4568,145.9026,12328.0
2024-09-26 10:50:00,147.18,147.33,146.92,147.02,12866.0,145.7936,145.9422,145.5361,145.6351,12866.0
2024-09-26 11:00:00,147.05,147.3,146.97,147.25,14516.0,145.6649,145.9125,145.5856,145.863,14516.0
2024-09-26 11:10:00,147.25,147.44,147.08,147.41,8621.0,145.863,146.0512,145.6946,146.0215,8621.0
2024-09-26 11:20:00,147.35,147.63,147.3,147.38,7749.0,145.962,146.2394,145.9125,145.9918,7749.0
2024-09-26 11:30:00,147.31,147.61,147.29,147.57,11915.0,145.9224,146.2196,145.9026,146.18,11915.0
2024-09-26 11:40:00,147.5,147.57,147.37,147.37,5226.0,146.1106,146.18,145.9818,145.9818,5226.0
2024-09-26 11:50:00,147.26,147.49,147.24,147.4,8946.0,145.8729,146.1007,145.8531,146.0116,8946.0
2024-09-26 12:00:00,147.33,147.37,147.18,147.18,5440.0,145.9422,145.9818,145.7936,145.7936,5440.0
2024-09-26 12:10:00,147.22,147.38,147.12,147.21,6316.0,145.8333,145.9918,145.7342,145.8234,6316.0
2024-09-26 12:20:00,147.19,147.26,146.82,146.83,12787.0,145.8035,145.8729,145.437,145.4469,12787.0
2024-09-26 12:30:00,146.87,147.07,146.87,146.99,4311.0,145.4866,145.6847,145.4866,145.6054,4311.0
2024-09-26 12:40:00,146.94,147.0,146.88,146.92,5470.0,145.5559,145.6153,145.4965,145.5361,5470.0
2024-09-26 12:50:00,146.87,146.87,146.64,146.75,6773.0,145.4866,145.4866,145.2587,145.3677,6773.0
2024-09-26 13:00:00,146.82,147.15,146.71,147.01,7051.0,145.437,145.7639,145.3281,145.6252,7051.0
2024-09-26 13:10:00,147.1,147.18,146.86,146.86,5452.0,145.7144,145.7936,145.4767,145.4767,5452.0
2024-09-26 13:20:00,146.99,147.38,146.99,147.38,9484.0,145.6054,145.9918,145.6054,145.9918,9484.0
2024-09-26 13:30:00,147.38,147.59,147.38,147.54,6529.0,145.9918,146.1998,145.9918,146.1502,6529.0
2024-09-26 13:40:00,147.49,147.76,147.41,147.64,29309.0,146.1007,146.3682,146.0215,146.2493,29309.0
2024-09-26 13:50:00,147.7,147.8,147.56,147.65,10832.0,146.3087,146.4078,146.1701,146.2592,10832.0
2024-09-26 14:00:00,147.55,147.7,147.44,147.45,7174.0,146.1602,146.3087,146.0512,146.0611,7174.0
2024-09-26 14:10:00,147.48,147.6,147.09,147.1,27436.0,146.0908,146.2097,145.7045,145.7144,27436.0
2024-09-26 14:20:00,147.19,147.32,147.0,147.1,6099.0,145.8035,145.9323,145.6153,145.7144,6099.0
2024-09-26 14:30:00,147.13,147.25,147.04,147.1,7054.0,145.7441,145.863,145.655,145.7144,7054.0
2024-09-26 14:40:00,147.09,147.13,146.98,147.06,6323.0,145.7045,145.7441,145.5955,145.6748,6323.0
2024-09-26 14:50:00,147.12,147.36,147.05,147.36,12688.0,145.7342,145.9719,145.6649,145.9719,12688.0
2024-09-26 15:00:00,147.41,147.71,147.33,147.33,18524.0,146.0215,146.3186,145.9422,145.9422,18524.0
2024-09-26 15:10:00,147.37,147.45,147.25,147.44,17236.0,145.9818,146.0611,145.863,146.0512,17236.0
2024-09-26 15:20:00,147.44,147.57,147.34,147.48,12875.0,146.0512,146.18,145.9521,146.0908,12875.0
2024-09-26 15:30:00,147.44,147.58,147.25,147.47,40696.0,146.0512,146.1899,145.863,146.0809,40696.0
2024-09-26 15:40:00,147.47,147.76,147.38,147.69,47080.0,146.0809,146.3682,145.9918,146.2988,47080.0
2024-09-26 15:50:00,147.73,148.13,147.69,147.8,129924.0,146.3385,146.7347,146.2988,146.4078,129924.0
2024-09-27 09:30:00,148.77,148.77,148.13,148.41,15722.0,147.3687,147.3687,146.7347,147.0121,15722.0
2024-09-27 09:40:00,148.41,148.89,147.76,147.92,8664.0,147.0121,147.4875,146.3682,146.5267,8664.0
2024-09-27 09:50:00,147.67,148.83,147.57,148.62,12413.0,146.279,147.4281,146.18,147.2201,12413.0
2024-09-27 10:00:00,148.77,148.9,148.12,148.58,8385.0,147.3687,147.4974,146.7248,147.1805,8385.0
2024-09-27 10:10:00,148.54,149.07,148.53,148.96,7759.0,147.1408,147.6658,147.1309,147.5569,7759.0
2024-09-27 10:20:00,148.97,149.48,148.93,149.25,13952.0,147.5668,148.072,147.5272,147.8441,13952.0
2024-09-27 10:30:00,149.25,149.68,149.25,149.43,6487.0,147.8441,148.2701,147.8441,148.0224,6487.0
2024-09-27 10:40:00,149.56,149.88,149.23,149.83,48039.0,148.1512,148.4682,147.8243,148.4187,48039.0
2024-09-27 10:50:00,149.83,150.0,149.79,149.8,6674.0,148.4187,148.5871,148.3791,148.389,6674.0
2024-09-27 11:00:00,149.81,150.05,149.74,149.99,11701.0,148.3989,148.6366,148.3295,148.5772,11701.0
2024-09-27 11:10:00,150.02,150.13,149.9,149.92,7873.0,148.6069,148.7159,148.488,148.5078,7873.0
2024-09-27 11:20:00,149.85,150.14,149.84,150.08,12716.0,148.4385,148.7258,148.4286,148.6663,12716.0
2024-09-27 11:30:00,150.09,150.27,149.88,149.88,14928.0,148.6762,148.8545,148.4682,148.4682,14928.0
2024-09-27 11:40:00,149.89,149.98,149.65,149.92,6513.0,148.4781,148.5673,148.2404,148.5078,6513.0
2024-09-27 11:50:00,149.92,150.27,149.89,150.04,19807.0,148.5078,148.8545,148.4781,148.6267,19807.0
2024-09-27 12:00:00,150.04,150.09,149.81,150.02,7391.0,148.6267,148.6762,148.3989,148.6069,7391.0
2024-09-27 12:10:00,150.0,150.06,149.77,149.95,10542.0,148.5871,148.6465,148.3592,148.5375,10542.0
2024-09-27 12:20:00,149.85,149.98,149.67,149.75,5438.0,148.4385,148.5673,148.2602,148.3394,5438.0
2024-09-27 12:30:00,149.75,149.75,149.44,149.53,9290.0,148.3394,148.3394,148.0324,148.1215,9290.0
2024-09-27 12:40:00,149.48,149.56,149.22,149.22,4656.0,148.072,148.1512,147.8144,147.8144,4656.0
2024-09-27 12:50:00,149.24,149.52,149.24,149.28,9236.0,147.8342,148.1116,147.8342,147.8739,9236.0
2024-09-27 13:00:00,149.26,149.51,149.13,149.14,16126.0,147.854,148.1017,147.7253,147.7352,16126.0
2024-09-27 13:10:00,149.15,149.21,149.08,149.08,3539.0,147.7451,147.8045,147.6757,147.6757,3539.0
2024-09-27 13:20:00,149.08,149.14,149.03,149.09,4040.0,147.6757,147.7352,147.6262,147.6856,4040.0
2024-09-27 13:30:00,149.09,149.16,148.93,149.05,4147.0,147.6856,147.755,147.5272,147.646,4147.0
2024-09-27 13:40:00,149.05,149.25,149.05,149.18,8813.0,147.646,147.8441,147.646,147.7748,8813.0
2024-09-27 13:50:00,149.21,149.27,149.05,149.12,7342.0,147.8045,147.864,147.646,147.7154,7342.0
2024-09-27 14:00:00,149.12,149.28,149.01,149.19,19001.0,147.7154,147.8739,147.6064,147.7847,19001.0
2024-09-27 14:10:00,149.21,149.28,148.88,148.94,12580.0,147.8045,147.8739,147.4776,147.5371,12580.0
2024-09-27 14:20:00,148.94,148.96,148.63,148.7,7027.0,147.5371,147.5569,147.23,147.2993,7027.0
2024-09-27 14:30:00,148.66,148.74,148.41,148.68,10912.0,147.2597,147.3389,147.0121,147.2795,10912.0
2024-09-27 14:40:00,148.63,148.9,148.52,148.78,9184.0,147.23,147.4974,147.121,147.3786,9184.0
2024-09-27 14:50:00,148.84,149.2,148.76,149.2,16374.0,147.438,147.7946,147.3588,147.7946,16374.0
2024-09-27 15:00:00,149.19,149.28,149.02,149.06,12952.0,147.7847,147.8739,147.6163,147.6559,12952.0
2024-09-27 15:10:00,149.05,149.14,148.96,149.05,9827.0,147.646,147.7352,147.5569,147.646,9827.0
2024-09-27 15:20:00,149.1,149.14,148.95,149.0,12497.0,147.6956,147.7352,147.547,147.5965,12497.0
2024-09-27 15:30:00,148.95,149.08,148.92,149.02,21727.0,147.547,147.6757,147.5172,147.6163,21727.0
2024-09-27 15:40:00,148.97,149.32,148.91,149.09,22612.0,147.5668,147.9135,147.5073,147.6856,22612.0
2024-09-27 15:50:00,149.08,149.39,149.05,149.07,126006.0,147.6757,147.9828,147.646,147.6658,126006.0
2024-09-30 09:30:00,148.09,148.83,147.54,148.17,21119.0,146.6951,147.4281,146.1502,146.7743,21119.0
2024-09-30 09:40:00,147.83,148.22,147.5,148.14,14662.0,146.4375,146.8238,146.1106,146.7446,14662.0
2024-09-30 09:50:00,148.12,148.59,148.11,148.33,6382.0,146.7248,147.1904,146.7149,146.9328,6382.0
2024-09-30 10:00:00,148.2,149.11,148.2,149.08,8415.0,146.804,147.7055,146.804,147.6757,8415.0
2024-09-30 10:10:00,148.97,149.06,148.77,148.94,5077.0,147.5668,147.6559,147.3687,147.5371,5077.0
2024-09-30 10:20:00,149.07,149.38,148.95,149.02,4739.0,147.6658,147.9729,147.547,147.6163,4739.0
2024-09-30 10:30:00,148.95,149.39,148.95,149.34,10439.0,147.547,147.9828,147.547,147.9333,10439.0
2024-09-30 10:40:00,149.41,149.61,149.3,149.48,4903.0,148.0026,148.2007,147.8937,148.072,4903.0
2024-09-30 10:50:00,149.36,149.36,149.01,149.02,6108.0,147.9531,147.9531,147.6064,147.6163,6108.0
2024-09-30 11:00:00,149.03,149.47,148.94,149.37,10038.0,147.6262,148.0621,147.5371,147.963,10038.0
2024-09-30 11:10:00,149.35,149.38,149.21,149.25,3733.0,147.9432,147.9729,147.8045,147.8441,3733.0
2024-09-30 11:20:00,149.3,149.43,149.17,149.18,4153.0,147.8937,148.0224,147.7649,147.7748,4153.0
2024-09-30 11:30:00,149.14,149.19,148.99,149.0,4087.0,147.7352,147.7847,147.5866,147.5965,4087.0
2024-09-30 11:40:00,149.0,149.13,148.93,148.97,5414.0,147.5965,147.7253,147.5272,147.5668,5414.0
2024-09-30 11:50:00,148.94,149.19,148.86,149.13,6163.0,147.5371,147.7847,147.4578,147.7253,6163.0
2024-09-30 12:00:00,149.13,149.21,149.04,149.04,3469.0,147.7253,147.8045,147.6361,147.6361,3469.0
2024-09-30 12:10:00,149.06,149.29,149.05,149.24,6735.0,147.6559,147.8838,147.646,147.8342,6735.0
2024-09-30 12:20:00,149.2,149.35,149.2,149.29,3025.0,147.7946,147.9432,147.7946,147.8838,3025.0
2024-09-30 12:30:00,149.28,149.35,149.22,149.25,6159.0,147.8739,147.9432,147.8144,147.8441,6159.0
2024-09-30 12:40:00,149.25,149.49,149.22,149.36,8680.0,147.8441,148.0819,147.8144,147.9531,8680.0
2024-09-30 12:50:00,149.28,149.43,149.26,149.41,7150.0,147.8739,148.0224,147.854,148.0026,7150.0
2024-09-30 13:00:00,149.47,149.56,149.33,149.56,7136.0,148.0621,148.1512,147.9234,148.1512,7136.0
2024-09-30 13:10:00,149.59,149.67,149.49,149.53,3917.0,148.1809,148.2602,148.0819,148.1215,3917.0
2024-09-30 13:20:00,149.45,149.46,149.16,149.27,6197.0,148.0423,148.0522,147.755,147.864,6197.0
2024-09-30 13:30:00,149.24,149.53,149.23,149.53,3463.0,147.8342,148.1215,147.8243,148.1215,3463.0
2024-09-30 13:40:00,149.5,149.54,149.36,149.4,4300.0,148.0918,148.1314,147.9531,147.9927,4300.0
2024-09-30 13:50:00,149.37,149.38,148.92,148.92,10487.0,147.963,147.9729,147.5172,147.5172,10487.0
2024-09-30 14:00:00,148.93,149.07,148.67,148.7,6801.0,147.5272,147.6658,147.2696,147.2993,6801.0
2024-09-30 14:10:00,148.65,148.74,148.27,148.3,9329.0,147.2498,147.3389,146.8734,146.9031,9329.0
2024-09-30 14:20:00,148.22,148.49,147.81,148.49,11366.0,146.8238,147.0913,146.4177,147.0913,11366.0
2024-09-30 14:30:00,148.48,148.72,148.11,148.63,4884.0,147.0814,147.3191,146.7149,147.23,4884.0
2024-09-30 14:40:00,148.68,148.81,148.51,148.75,7350.0,147.2795,147.4083,147.1111,147.3489,7350.0
2024-09-30 14:50:00,148.82,148.89,148.51,148.51,11330.0,147.4182,147.4875,147.1111,147.1111,11330.0
2024-09-30 15:00:00,148.43,148.74,148.3,148.68,8611.0,147.0319,147.3389,146.9031,147.2795,8611.0
2024-09-30 15:10:00,148.68,148.83,148.51,148.83,9778.0,147.2795,147.4281,147.1111,147.4281,9778.0
2024-09-30 15:20:00,148.85,148.85,148.67,148.81,8915.0,147.4479,147.4479,147.2696,147.4083,8915.0
2024-09-30 15:30:00,148.81,148.88,148.54,148.76,28402.0,147.4083,147.4776,147.1408,147.3588,28402.0
2024-09-30 15:40:00,148.75,149.36,148.64,149.21,26869.0,147.3489,147.9531,147.2399,147.8045,26869.0
2024-09-30 15:50:00,149.14,149.85,149.11,149.73,96732.0,147.7352,148.4385,147.7055,148.3196,96732.0
2024-10-01 09:30:00,149.65,149.75,148.48,148.55,41559.0,148.2404,148.3394,147.0814,147.1507,41559.0
2024-10-01 09:40:00,148.55,148.55,147.16,147.22,21792.0,147.1507,147.1507,145.7738,145.8333,21792.0
2024-10-01 09:50:00,147.19,147.4,146.5,147.11,43605.0,145.8035,146.0116,145.12,145.7243,43605.0
2024-10-01 10:00:00,147.23,147.25,145.97,146.08,32517.0,145.8432,145.863,144.595,144.704,32517.0
2024-10-01 10:10:00,146.0,146.07,145.57,145.69,27864.0,144.6248,144.6941,144.1988,144.3177,27864.0
2024-10-01 10:20:00,145.88,146.36,145.44,145.66,56193.0,144.5059,144.9814,144.07,144.288,56193.0
2024-10-01 10:30:00,145.67,146.22,145.37,146.06,9632.0,144.2979,144.8427,144.0007,144.6842,9632.0
2024-10-01 10:40:00,146.26,146.45,146.03,146.14,7698.0,144.8823,145.0705,144.6545,144.7634,7698.0
2024-10-01 10:50:00,146.19,146.29,145.89,146.29,10754.0,144.813,144.912,144.5158,144.912,10754.0
2024-10-01 11:00:00,146.32,146.42,145.69,145.8,14435.0,144.9417,145.0408,144.3177,144.4266,14435.0
2024-10-01 11:10:00,145.85,146.35,145.63,146.34,16052.0,144.4762,144.9715,144.2582,144.9616,16052.0
2024-10-01 11:20:00,146.33,146.78,146.29,146.78,28839.0,144.9516,145.3974,144.912,145.3974,28839.0
2024-10-01 11:30:00,146.84,147.59,146.81,147.32,39158.0,145.4568,146.1998,145.4271,145.9323,39158.0
2024-10-01 11:40:00,147.23,147.34,146.89,147.0,8385.0,145.8432,145.9521,145.5064,145.6153,8385.0
2024-10-01 11:50:00,146.99,147.13,146.76,146.77,14277.0,145.6054,145.7441,145.3776,145.3875,14277.0
2024-10-01 12:00:00,146.73,147.03,146.56,146.74,5599.0,145.3479,145.6451,145.1795,145.3578,5599.0
2024-10-01 12:10:00,146.78,147.0,146.77,146.97,10177.0,145.3974,145.6153,145.3875,145.5856,10177.0
2024-10-01 12:20:00,147.01,147.04,146.8,147.03,6822.0,145.6252,145.655,145.4172,145.6451,6822.0
2024-10-01 12:30:00,147.08,147.08,146.6,146.67,15709.0,145.6946,145.6946,145.2191,145.2884,15709.0
2024-10-01 12:40:00,146.67,146.92,146.39,146.55,20549.0,145.2884,145.5361,145.0111,145.1696,20549.0
2024-10-01 12:50:00,146.55,147.14,146.55,147.03,8489.0,145.1696,145.754,145.1696,145.6451,8489.0
2024-10-01 13:00:00,146.93,147.05,146.56,146.77,8557.0,145.546,145.6649,145.1795,145.3875,8557.0
2024-10-01 13:10:00,146.81,146.81,146.35,146.54,17038.0,145.4271,145.4271,144.9715,145.1597,17038.0
2024-10-01 13:20:00,146.57,146.73,146.41,146.51,8226.0,145.1894,145.3479,145.0309,145.13,8226.0
2024-10-01 13:30:00,146.56,146.9,146.47,146.89,8935.0,145.1795,145.5163,145.0903,145.5064,8935.0
2024-10-01 13:40:00,146.9,146.9,146.6,146.72,27381.0,145.5163,145.5163,145.2191,145.338,27381.0
2024-10-01 13:50:00,146.71,147.23,146.71,147.23,6518.0,145.3281,145.8432,145.3281,145.8432,6518.0
2024-10-01 14:00:00,147.24,147.6,147.23,147.53,17350.0,145.8531,146.2097,145.8432,146.1403,17350.0
2024-10-01 14:10:00,147.47,147.79,147.42,147.6,13331.0,146.0809,146.3979,146.0314,146.2097,13331.0
2024-10-01 14:20:00,147.56,147.68,147.39,147.51,9857.0,146.1701,146.2889,146.0017,146.1205,9857.0
2024-10-01 14:30:00,147.52,147.69,147.42,147.54,16115.0,146.1304,146.2988,146.0314,146.1502,16115.0
2024-10-01 14:40:00,147.54,147.62,147.43,147.56,9764.0,146.1502,146.2295,146.0413,146.1701,9764.0
2024-10-01 14:50:00,147.58,147.61,147.31,147.43,10069.0,146.1899,146.2196,145.9224,146.0413,10069.0
2024-10-01 15:00:00,147.4,147.44,147.27,147.37,16316.0,146.0116,146.0512,145.8828,145.9818,16316.0
2024-10-01 15:10:00,147.38,147.47,147.22,147.28,15620.0,145.9918,146.0809,145.8333,145.8927,15620.0
2024-10-01 15:20:00,147.27,147.52,147.26,147.34,12922.0,145.8828,146.1304,145.8729,145.9521,12922.0
2024-10-01 15:30:00,147.34,147.34,146.94,147.15,26684.0,145.9521,145.9521,145.5559,145.7639,26684.0
2024-10-01 15:40:00,147.2,147.22,146.81,146.87,36562.0,145.8135,145.8333,145.4271,145.4866,36562.0
2024-10-01 15:50:00,146.94,147.01,146.69,146.79,125625.0,145.5559,145.6252,145.3083,145.4073,125625.0
2024-10-02 09:30:00,146.85,147.09,145.18,146.13,38172.0,145.4667,145.7045,143.8125,144.7535,38172.0
2024-10-02 09:40:00,146.17,147.77,146.1,147.69,11286.0,144.7932,146.3781,144.7238,146.2988,11286.0
2024-10-02 09:50:00,147.65,148.06,147.26,147.28,22982.0,146.2592,146.6654,145.8729,145.8927,22982.0
2024-10-02 10:00:00,147.16,147.81,146.89,147.55,44452.0,145.7738,146.4177,145.5064,146.1602,44452.0
2024-10-02 10:10:00,147.65,147.82,146.88,147.09,14188.0,146.2592,146.4276,145.4965,145.7045,14188.0
2024-10-02 10:20:00,147.16,147.19,146.45,146.69,30392.0,145.7738,145.8035,145.0705,145.3083,30392.0
2024-10-02 10:30:00,146.66,146.83,146.49,146.5,22364.0,145.2785,145.4469,145.1101,145.12,22364.0
2024-10-02 10:40:00,146.54,146.86,146.49,146.86,18633.0,145.1597,145.4767,145.1101,145.4767,18633.0
2024-10-02 10:50:00,146.81,146.82,146.2,146.28,8989.0,145.4271,145.437,144.8229,144.9021,8989.0
2024-10-02 11:00:00,146.19,146.54,145.94,146.26,14589.0,144.813,145.1597,144.5653,144.8823,14589.0
2024-10-02 11:10:00,146.25,146.5,146.07,146.47,13352.0,144.8724,145.12,144.6941,145.0903,13352.0
2024-10-02 11:20:00,146.43,146.72,146.23,146.72,15742.0,145.0507,145.338,144.8526,145.338,15742.0
2024-10-02 11:30:00,146.73,146.79,146.41,146.67,14735.0,145.3479,145.4073,145.0309,145.2884,14735.0
2024-10-02 11:40:00,146.62,147.03,146.62,146.77,11031.0,145.2389,145.6451,145.2389,145.3875,11031.0
2024-10-02 11:50:00,146.77,147.01,146.74,146.84,12290.0,145.3875,145.6252,145.3578,145.4568,12290.0
2024-10-02 12:00:00,146.78,146.82,146.44,146.44,10853.0,145.3974,145.437,145.0606,145.0606,10853.0
2024-10-02 12:10:00,146.54,146.63,146.42,146.42,15426.0,145.1597,145.2488,145.0408,145.0408,15426.0
2024-10-02 12:20:00,146.41,146.57,146.27,146.27,11217.0,145.0309,145.1894,144.8922,144.8922,11217.0
2024-10-02 12:30:00,146.22,146.22,145.99,146.03,17966.0,144.8427,144.8427,144.6148,144.6545,17966.0
2024-10-02 12:40:00,146.05,146.15,145.9,145.92,9242.0,144.6743,144.7733,144.5257,144.5455,9242.0
2024-10-02 12:50:00,145.92,146.18,145.88,145.9,13452.0,144.5455,144.8031,144.5059,144.5257,13452.0
2024-10-02 13:00:00,145.89,145.95,145.76,145.94,11039.0,144.5158,144.5752,144.387,144.5653,11039.0
2024-10-02 13:10:00,145.96,145.98,145.6,145.61,42636.0,144.5851,144.6049,144.2285,144.2384,42636.0
2024-10-02 13:20:00,145.66,145.8,145.45,145.56,30644.0,144.288,144.4266,144.0799,144.1889,30644.0
2024-10-02 13:30:00,145.56,145.59,145.34,145.47,20385.0,144.1889,144.2186,143.971,144.0997,20385.0
2024-10-02 13:40:00,145.49,145.68,145.47,145.6,14102.0,144.1196,144.3078,144.0997,144.2285,14102.0
2024-10-02 13:50:00,145.68,145.95,145.57,145.91,18661.0,144.3078,144.5752,144.1988,144.5356,18661.0
2024-10-02 14:00:00,145.92,146.04,145.86,146.03,32561.0,144.5455,144.6644,144.4861,144.6545,32561.0
2024-10-02 14:10:00,146.03,146.28,145.93,146.16,26746.0,144.6545,144.9021,144.5554,144.7832,26746.0
2024-10-02 14:20:00,146.16,146.16,145.75,145.9,25517.0,144.7832,144.7832,144.3771,144.5257,25517.0
2024-10-02 14:30:00,145.94,146.13,145.85,146.03,13035.0,144.5653,144.7535,144.4762,144.6545,13035.0
2024-10-02 14:40:00,146.05,146.18,145.98,146.05,9253.0,144.6743,144.8031,144.6049,144.6743,9253.0
2024-10-02 14:50:00,146.06,146.11,145.97,146.07,9922.0,144.6842,144.7337,144.595,144.6941,9922.0
2024-10-02 15:00:00,146.07,146.2,146.04,146.11,10079.0,144.6941,144.8229,144.6644,144.7337,10079.0
2024-10-02 15:10:00,146.13,146.21,145.97,145.98,13003.0,144.7535,144.8328,144.595,144.6049,13003.0
2024-10-02 15:20:00,145.99,146.05,145.75,145.86,17524.0,144.6148,144.6743,144.3771,144.4861,17524.0
2024-10-02 15:30:00,145.83,145.89,145.62,145.78,28553.0,144.4564,144.5158,144.2483,144.4068,28553.0
2024-10-02 15:40:00,145.78,146.2,145.7,146.2,23940.0,144.4068,144.8229,144.3276,144.8229,23940.0
2024-10-02 15:50:00,146.19,146.57,146.12,146.48,194649.0,144.813,145.1894,144.7436,145.1002,194649.0
2024-10-03 09:30:00,145.31,145.74,144.27,144.38,37099.0,143.9413,144.3672,142.9111,143.02,37099.0
2024-10-03 09:40:00,144.47,144.54,143.35,143.49,35566.0,143.1092,143.1785,141.9997,142.1384,35566.0
2024-10-03 09:50:00,143.47,144.27,143.3,144.21,8872.0,142.1186,142.9111,141.9502,142.8516,8872.0
2024-10-03 10:00:00,144.37,145.28,144.28,145.19,18479.0,143.0101,143.9115,142.921,143.8224,18479.0
2024-10-03 10:10:00,145.28,145.48,144.59,145.08,29792.0,143.9115,144.1097,143.228,143.7134,29792.0
2024-10-03 10:20:00,145.03,145.23,144.52,144.68,9145.0,143.6639,143.862,143.1587,143.3172,9145.0
2024-10-03 10:30:00,144.58,144.86,144.4,144.63,9083.0,143.2181,143.4955,143.0398,143.2677,9083.0
2024-10-03 10:40:00,144.62,144.77,144.1,144.7,8953.0,143.2578,143.4063,142.7427,143.337,8953.0
2024-10-03 10:50:00,144.6,144.75,144.3,144.3,4637.0,143.2379,143.3865,142.9408,142.9408,4637.0
2024-10-03 11:00:00,144.29,144.84,144.27,144.71,16202.0,142.9309,143.4757,142.9111,143.3469,16202.0
2024-10-03 11:10:00,144.74,145.02,144.55,145.0,10539.0,143.3766,143.654,143.1884,143.6342,10539.0
2024-10-03 11:20:00,145.0,145.05,144.76,144.95,11385.0,143.6342,143.6837,143.3964,143.5846,11385.0
2024-10-03 11:30:00,145.0,145.08,144.89,144.91,8613.0,143.6342,143.7134,143.5252,143.545,8613.0
2024-10-03 11:40:00,144.93,145.22,144.92,145.2,13917.0,143.5648,143.8521,143.5549,143.8323,13917.0
2024-10-03 11:50:00,145.17,145.46,145.14,145.14,31701.0,143.8026,144.0898,143.7729,143.7729,31701.0
2024-10-03 12:00:00,145.23,145.5,145.18,145.49,13019.0,143.862,144.1295,143.8125,144.1196,13019.0
2024-10-03 12:10:00,145.43,145.69,145.39,145.61,7220.0,144.0601,144.3177,144.0205,144.2384,7220.0
2024-10-03 12:20:00,145.58,145.71,145.49,145.64,4985.0,144.2087,144.3375,144.1196,144.2681,4985.0
2024-10-03 12:30:00,145.61,145.62,145.48,145.48,4652.0,144.2384,144.2483,144.1097,144.1097,4652.0
2024-10-03 12:40:00,145.41,145.49,145.02,145.05,4050.0,144.0403,144.1196,143.654,143.6837,4050.0
2024-10-03 12:50:00,145.0,145.28,144.95,145.12,8271.0,143.6342,143.9115,143.5846,143.753,8271.0
2024-10-03 13:00:00,145.1,145.11,144.9,145.06,7657.0,143.7332,143.7431,143.5351,143.6936,7657.0
2024-10-03 13:10:00,144.98,145.06,144.9,144.92,5955.0,143.6144,143.6936,143.5351,143.5549,5955.0
2024-10-03 13:20:00,144.94,145.21,144.89,144.9,14067.0,143.5747,143.8422,143.5252,143.5351,14067.0
2024-10-03 13:30:00,144.97,145.24,144.95,145.15,6637.0,143.6045,143.8719,143.5846,143.7828,6637.0
2024-10-03 13:40:00,145.1,145.35,144.94,145.23,7956.0,143.7332,143.9809,143.5747,143.862,7956.0
2024-10-03 13:50:00,145.18,145.24,145.08,145.18,9666.0,143.8125,143.8719,143.7134,143.8125,9666.0
2024-10-03 14:00:00,145.18,145.38,145.05,145.34,23199.0,143.8125,144.0106,143.6837,143.971,23199.0
2024-10-03 14:10:00,145.34,145.35,145.11,145.26,11622.0,143.971,143.9809,143.7431,143.8917,11622.0
2024-10-03 14:20:00,145.3,145.34,145.02,145.31,10761.0,143.9313,143.971,143.654,143.9413,10761.0
2024-10-03 14:30:00,145.27,145.33,145.03,145.11,7661.0,143.9016,143.9611,143.6639,143.7431,7661.0
2024-10-03 14:40:00,145.13,145.31,145.13,145.28,13837.0,143.7629,143.9413,143.7629,143.9115,13837.0
2024-10-03 14:50:00,145.3,145.37,145.22,145.23,7585.0,143.9313,144.0007,143.8521,143.862,7585.0
2024-10-03 15:00:00,145.18,145.21,145.1,145.21,12450.0,143.8125,143.8422,143.7332,143.8422,12450.0
2024-10-03 15:10:00,145.19,145.27,145.0,145.21,49115.0,143.8224,143.9016,143.6342,143.8422,49115.0
2024-10-03 15:20:00,145.19,145.3,145.1,145.12,31254.0,143.8224,143.9313,143.7332,143.753,31254.0
2024-10-03 15:30:00,145.14,145.25,144.88,144.88,31777.0,143.7729,143.8818,143.5153,143.5153,31777.0
2024-10-03 15:40:00,144.85,145.06,144.72,144.94,37948.0,143.4856,143.6936,143.3568,143.5747,37948.0
2024-10-03 15:50:00,144.99,145.26,144.84,145.19,171077.0,143.6243,143.8917,143.4757,143.8224,171077.0
2024-10-04 09:30:00,148.78,150.59,148.77,150.33,165515.0,147.3786,149.1715,147.3687,148.914,165515.0
2024-10-04 09:40:00,150.38,151.82,150.32,151.3,62093.0,148.9635,150.3899,148.9041,149.8748,62093.0
2024-10-04 09:50:00,151.31,151.43,150.26,150.42,48808.0,149.8847,150.0036,148.8446,149.0031,48808.0
2024-10-04 10:00:00,150.42,150.42,149.4,149.51,51033.0,149.0031,149.0031,147.9927,148.1017,51033.0
2024-10-04 10:10:00,149.43,150.21,149.24,150.12,20030.0,148.0224,148.7951,147.8342,148.7059,20030.0
2024-10-04 10:20:00,150.14,150.2,149.65,149.97,58819.0,148.7258,148.7852,148.2404,148.5574,58819.0
2024-10-04 10:30:00,149.96,150.47,148.86,148.87,43923.0,148.5475,149.0526,147.4578,147.4677,43923.0
2024-10-04 10:40:00,148.88,149.48,148.88,149.39,23628.0,147.4776,148.072,147.4776,147.9828,23628.0
2024-10-04 10:50:00,149.47,150.41,149.33,150.36,49275.0,148.0621,148.9932,147.9234,148.9437,49275.0
2024-10-04 11:00:00,150.36,151.31,150.36,151.3,30103.0,148.9437,149.8847,148.9437,149.8748,30103.0
2024-10-04 11:10:00,151.3,151.9,151.28,151.34,48137.0,149.8748,150.4692,149.855,149.9145,48137.0
2024-10-04 11:20:00,151.26,151.26,150.23,150.73,10990.0,149.8352,149.8352,148.8149,149.3102,10990.0
2024-10-04 11:30:00,150.68,150.83,150.45,150.76,9764.0,149.2607,149.4093,149.0328,149.3399,9764.0
2024-10-04 11:40:00,150.83,151.02,150.55,150.65,9686.0,149.4093,149.5975,149.1319,149.231,9686.0
2024-10-04 11:50:00,150.61,150.83,150.58,150.79,16847.0,149.1913,149.4093,149.1616,149.3696,16847.0
2024-10-04 12:00:00,150.85,151.11,150.76,150.85,11333.0,149.4291,149.6866,149.3399,149.4291,11333.0
2024-10-04 12:10:00,150.89,151.73,150.89,151.59,25019.0,149.4687,150.3008,149.4687,150.1621,25019.0
2024-10-04 12:20:00,151.59,151.59,151.12,151.14,14548.0,150.1621,150.1621,149.6965,149.7163,14548.0
2024-10-04 12:30:00,151.16,151.91,151.02,151.69,15934.0,149.7361,150.4791,149.5975,150.2612,15934.0
2024-10-04 12:40:00,151.56,151.65,151.39,151.39,10291.0,150.1324,150.2215,149.964,149.964,10291.0
2024-10-04 12:50:00,151.43,151.7,151.26,151.57,9962.0,150.0036,150.2711,149.8352,150.1423,9962.0
2024-10-04 13:00:00,151.61,151.77,151.39,151.69,20757.0,150.1819,150.3404,149.964,150.2612,20757.0
2024-10-04 13:10:00,151.65,151.92,151.61,151.91,13819.0,150.2215,150.489,150.1819,150.4791,13819.0
2024-10-04 13:20:00,151.99,152.04,151.82,151.93,17572.0,150.5583,150.6079,150.3899,150.4989,17572.0
2024-10-04 13:30:00,151.87,152.09,151.71,152.0,20340.0,150.4395,150.6574,150.281,150.5682,20340.0
2024-10-04 13:40:00,152.05,152.41,152.0,152.23,14213.0,150.6178,150.9744,150.5682,150.7961,14213.0
2024-10-04 13:50:00,152.25,152.36,152.04,152.04,10727.0,150.8159,150.9248,150.6079,150.6079,10727.0
2024-10-04 14:00:00,152.03,152.08,151.64,151.75,48422.0,150.598,150.6475,150.2116,150.3206,48422.0
2024-10-04 14:10:00,151.77,152.0,151.51,152.0,18832.0,150.3404,150.5682,150.0829,150.5682,18832.0
2024-10-04 14:20:00,152.0,152.17,151.9,152.1,18505.0,150.5682,150.7366,150.4692,150.6673,18505.0
2024-10-04 14:30:00,152.1,152.19,151.93,152.03,13045.0,150.6673,150.7564,150.4989,150.598,13045.0
2024-10-04 14:40:00,152.07,152.31,151.99,152.31,16275.0,150.6376,150.8753,150.5583,150.8753,16275.0
2024-10-04 14:50:00,152.29,152.51,152.16,152.31,24719.0,150.8555,151.0734,150.7267,150.8753,24719.0
2024-10-04 15:00:00,152.31,152.42,152.13,152.33,17685.0,150.8753,150.9843,150.697,150.8951,17685.0
2024-10-04 15:10:00,152.33,152.52,152.31,152.52,17449.0,150.8951,151.0833,150.8753,151.0833,17449.0
2024-10-04 15:20:00,152.52,152.78,152.45,152.6,22744.0,151.0833,151.3409,151.014,151.1626,22744.0
2024-10-04 15:30:00,152.6,153.02,152.53,152.91,34543.0,151.1626,151.5786,151.0932,151.4697,34543.0
2024-10-04 15:40:00,152.9,153.06,152.74,152.86,54352.0,151.4598,151.6183,151.3013,151.4201,54352.0
2024-10-04 15:50:00,152.87,153.55,152.73,153.43,186645.0,151.43,152.1036,151.2914,151.9848,186645.0
2024-10-07 09:30:00,152.3,153.44,152.22,152.58,58972.0,150.8654,151.9947,150.7862,151.1428,58972.0
2024-10-07 09:40:00,152.74,153.31,152.13,152.59,26451.0,151.3013,151.8659,150.697,151.1527,26451.0
2024-10-07 09:50:00,152.53,152.82,152.39,152.62,15821.0,151.0932,151.3805,150.9546,151.1824,15821.0
2024-10-07 10:00:00,152.58,152.7,152.21,152.33,14297.0,151.1428,151.2616,150.7763,150.8951,14297.0
2024-10-07 10:10:00,152.41,152.82,152.34,152.8,24192.0,150.9744,151.3805,150.905,151.3607,24192.0
2024-10-07 10:20:00,152.72,152.76,152.37,152.53,8397.0,151.2815,151.3211,150.9348,151.0932,8397.0
2024-10-07 10:30:00,152.48,153.23,152.34,152.88,31558.0,151.0437,151.7867,150.905,151.4399,31558.0
2024-10-07 10:40:00,152.73,153.16,152.66,152.91,9385.0,151.2914,151.7173,151.222,151.4697,9385.0
2024-10-07 10:50:00,152.91,153.11,152.53,152.55,7505.0,151.4697,151.6678,151.0932,151.1131,7505.0
2024-10-07 11:00:00,152.49,152.58,152.27,152.33,9537.0,151.0536,151.1428,150.8357,150.8951,9537.0
2024-10-07 11:10:00,152.36,152.56,152.25,152.5,8983.0,150.9248,151.123,150.8159,151.0635,8983.0
2024-10-07 11:20:00,152.46,152.82,152.43,152.59,16565.0,151.0239,151.3805,150.9942,151.1527,16565.0
2024-10-07 11:30:00,152.58,152.58,152.16,152.39,9554.0,151.1428,151.1428,150.7267,150.9546,9554.0
2024-10-07 11:40:00,152.4,152.64,152.16,152.22,10150.0,150.9645,151.2022,150.7267,150.7862,10150.0
2024-10-07 11:50:00,152.22,152.38,152.01,152.29,9925.0,150.7862,150.9447,150.5781,150.8555,9925.0
2024-10-07 12:00:00,152.29,152.45,152.16,152.22,9559.0,150.8555,151.014,150.7267,150.7862,9559.0
2024-10-07 12:10:00,152.22,152.3,152.03,152.18,9392.0,150.7862,150.8654,150.598,150.7465,9392.0
2024-10-07 12:20:00,152.12,152.47,152.11,152.41,11873.0,150.6871,151.0338,150.6772,150.9744,11873.0
2024-10-07 12:30:00,152.41,152.41,152.04,152.1,16059.0,150.9744,150.9744,150.6079,150.6673,16059.0
2024-10-07 12:40:00,152.05,152.1,151.74,151.85,11706.0,150.6178,150.6673,150.3107,150.4197,11706.0
2024-10-07 12:50:00,151.85,152.02,151.83,151.9,11864.0,150.4197,150.588,150.3998,150.4692,11864.0
2024-10-07 13:00:00,151.85,151.98,151.54,151.59,13181.0,150.4197,150.5484,150.1126,150.1621,13181.0
2024-10-07 13:10:00,151.59,151.91,151.54,151.88,18745.0,150.1621,150.4791,150.1126,150.4494,18745.0
2024-10-07 13:20:00,151.93,152.15,151.84,151.94,12527.0,150.4989,150.7168,150.4097,150.5088,12527.0
2024-10-07 13:30:00,151.93,151.94,151.58,151.58,9348.0,150.4989,150.5088,150.1522,150.1522,9348.0
2024-10-07 13:40:00,151.58,151.62,151.42,151.47,15834.0,150.1522,150.1918,149.9937,150.0432,15834.0
2024-10-07 13:50:00,151.47,151.51,151.32,151.47,15085.0,150.0432,150.0829,149.8946,150.0432,15085.0
2024-10-07 14:00:00,151.46,151.47,151.23,151.47,12086.0,150.0333,150.0432,149.8055,150.0432,12086.0
2024-10-07 14:10:00,151.49,151.56,151.32,151.33,30576.0,150.063,150.1324,149.8946,149.9045,30576.0
2024-10-07 14:20:00,151.31,151.38,151.16,151.34,12934.0,149.8847,149.9541,149.7361,149.9145,12934.0
2024-10-07 14:30:00,151.26,151.37,150.82,151.07,28243.0,149.8352,149.9442,149.3994,149.647,28243.0
2024-10-07 14:40:00,151.1,151.3,150.66,150.69,10853.0,149.6767,149.8748,149.2409,149.2706,10853.0
2024-10-07 14:50:00,150.69,151.01,150.69,150.93,11422.0,149.2706,149.5876,149.2706,149.5083,11422.0
2024-10-07 15:00:00,150.94,151.34,150.86,151.34,34090.0,149.5182,149.9145,149.439,149.9145,34090.0
2024-10-07 15:10:00,151.36,151.5,151.22,151.42,22205.0,149.9343,150.0729,149.7956,149.9937,22205.0
2024-10-07 15:20:00,151.4,151.56,151.35,151.44,25440.0,149.9739,150.1324,149.9244,150.0135,25440.0
2024-10-07 15:30:00,151.47,151.51,151.22,151.3,22228.0,150.0432,150.0829,149.7956,149.8748,22228.0
2024-10-07 15:40:00,151.3,151.73,151.13,151.73,52267.0,149.8748,150.3008,149.7064,150.3008,52267.0
2024-10-07 15:50:00,151.67,152.23,151.67,152.02,242596.0,150.2413,150.7961,150.2413,150.588,242596.0
2024-10-08 09:30:00,152.27,152.53,151.04,151.08,27923.0,150.8357,151.0932,149.6173,149.6569,27923.0
2024-10-08 09:40:00,151.03,151.29,150.49,150.97,19998.0,149.6074,149.8649,149.0725,149.5479,19998.0
2024-10-08 09:50:00,151.09,151.09,150.4,150.86,36718.0,149.6668,149.6668,148.9833,149.439,36718.0
2024-10-08 10:00:00,150.84,150.97,150.2,150.34,29894.0,149.4192,149.5479,148.7852,148.9239,29894.0
2024-10-08 10:10:00,150.34,150.55,149.88,150.0,28470.0,148.9239,149.1319,148.4682,148.5871,28470.0
2024-10-08 10:20:00,149.97,150.52,149.91,150.4,14319.0,148.5574,149.1022,148.4979,148.9833,14319.0
2024-10-08 10:30:00,150.36,150.39,149.92,150.14,19614.0,148.9437,148.9734,148.5078,148.7258,19614.0
2024-10-08 10:40:00,150.15,151.01,149.97,150.7,54737.0,148.7357,149.5876,148.5574,149.2805,54737.0
2024-10-08 10:50:00,150.69,151.02,150.53,150.71,23017.0,149.2706,149.5975,149.1121,149.2904,23017.0
2024-10-08 11:00:00,150.7,151.07,150.7,150.98,21818.0,149.2805,149.647,149.2805,149.5578,21818.0
2024-10-08 11:10:00,150.93,151.14,150.86,150.94,13344.0,149.5083,149.7163,149.439,149.5182,13344.0
2024-10-08 11:20:00,150.94,151.11,150.87,150.96,17470.0,149.5182,149.6866,149.4489,149.538,17470.0
2024-10-08 11:30:00,151.0,151.05,150.61,150.85,25744.0,149.5777,149.6272,149.1913,149.4291,25744.0
2024-10-08 11:40:00,150.9,151.23,150.89,150.89,16100.0,149.4786,149.8055,149.4687,149.4687,16100.0
2024-10-08 11:50:00,150.95,151.22,150.92,151.19,19711.0,149.5281,149.7956,149.4984,149.7659,19711.0
2024-10-08 12:00:00,151.14,151.3,151.08,151.18,22847.0,149.7163,149.8748,149.6569,149.756,22847.0
2024-10-08 12:10:00,151.22,151.37,151.18,151.3,8975.0,149.7956,149.9442,149.756,149.8748,8975.0
2024-10-08 12:20:00,151.3,151.34,150.87,151.06,17734.0,149.8748,149.9145,149.4489,149.6371,17734.0
2024-10-08 12:30:00,151.02,151.14,150.84,150.97,34719.0,149.5975,149.7163,149.4192,149.5479,34719.0
2024-10-08 12:40:00,151.03,151.06,150.85,150.94,11063.0,149.6074,149.6371,149.4291,149.5182,11063.0
2024-10-08 12:50:00,150.93,151.07,150.84,150.97,16289.0,149.5083,149.647,149.4192,149.5479,16289.0
2024-10-08 13:00:00,150.97,151.04,150.6,150.6,26878.0,149.5479,149.6173,149.1814,149.1814,26878.0
2024-10-08 13:10:00,150.63,150.81,150.53,150.81,11231.0,149.2111,149.3894,149.1121,149.3894,11231.0
2024-10-08 13:20:00,150.85,150.96,150.74,150.76,12132.0,149.4291,149.538,149.3201,149.3399,12132.0
2024-10-08 13:30:00,150.73,150.73,150.33,150.46,12353.0,149.3102,149.3102,148.914,149.0427,12353.0
2024-10-08 13:40:00,150.49,150.67,150.37,150.4,14369.0,149.0725,149.2508,148.9536,148.9833,14369.0
2024-10-08 13:50:00,150.43,150.76,150.36,150.76,11407.0,149.013,149.3399,148.9437,149.3399,11407.0
2024-10-08 14:00:00,150.73,150.74,150.45,150.49,20077.0,149.3102,149.3201,149.0328,149.0725,20077.0
2024-10-08 14:10:00,150.53,150.57,150.43,150.5,16530.0,149.1121,149.1517,149.013,149.0824,16530.0
2024-10-08 14:20:00,150.5,150.54,150.2,150.34,13650.0,149.0824,149.122,148.7852,148.9239,13650.0
2024-10-08 14:30:00,150.32,150.44,150.28,150.31,18140.0,148.9041,149.0229,148.8644,148.8942,18140.0
2024-10-08 14:40:00,150.35,150.39,150.16,150.31,15723.0,148.9338,148.9734,148.7456,148.8942,15723.0
2024-10-08 14:50:00,150.35,150.37,150.05,150.06,31089.0,148.9338,148.9536,148.6366,148.6465,31089.0
2024-10-08 15:00:00,150.05,150.31,149.75,149.75,21075.0,148.6366,148.8942,148.3394,148.3394,21075.0
2024-10-08 15:10:00,149.77,149.9,149.67,149.86,24921.0,148.3592,148.488,148.2602,148.4484,24921.0
2024-10-08 15:20:00,149.9,149.93,149.65,149.82,34335.0,148.488,148.5177,148.2404,148.4088,34335.0
2024-10-08 15:30:00,149.82,150.05,149.82,150.02,25654.0,148.4088,148.6366,148.4088,148.6069,25654.0
2024-10-08 15:40:00,149.99,150.02,149.73,149.89,39545.0,148.5772,148.6069,148.3196,148.4781,39545.0
2024-10-08 15:50:00,149.88,149.88,149.46,149.47,185241.0,148.4682,148.4682,148.0522,148.0621,185241.0
2024-10-09 09:30:00,149.91,149.91,149.21,149.91,24612.0,148.4979,148.4979,147.8045,148.4979,24612.0
2024-10-09 09:40:00,149.83,150.55,149.71,150.28,98745.0,148.4187,149.1319,148.2998,148.8644,98745.0
2024-10-09 09:50:00,150.17,150.5,149.73,150.05,56265.0,148.7555,149.0824,148.3196,148.6366,56265.0
2024-10-09 10:00:00,150.06,150.34,149.87,150.02,55648.0,148.6465,148.9239,148.4583,148.6069,55648.0
2024-10-09 10:10:00,150.1,150.27,149.97,150.15,23090.0,148.6861,148.8545,148.5574,148.7357,23090.0
2024-10-09 10:20:00,150.05,150.13,149.89,149.96,25940.0,148.6366,148.7159,148.4781,148.5475,25940.0
2024-10-09 10:30:00,149.96,150.16,149.83,150.05,9276.0,148.5475,148.7456,148.4187,148.6366,9276.0
2024-10-09 10:40:00,150.11,150.19,150.01,150.17,10682.0,148.696,148.7753,148.597,148.7555,10682.0
2024-10-09 10:50:00,150.17,150.46,150.17,150.33,14165.0,148.7555,149.0427,148.7555,148.914,14165.0
2024-10-09 11:00:00,150.38,150.4,150.15,150.26,8118.0,148.9635,148.9833,148.7357,148.8446,8118.0
2024-10-09 11:10:00,150.32,150.51,150.15,150.5,16056.0,148.9041,149.0923,148.7357,149.0824,16056.0
2024-10-09 11:20:00,150.5,150.87,150.5,150.78,17690.0,149.0824,149.4489,149.0824,149.3597,17690.0
2024-10-09 11:30:00,150.77,151.04,150.66,150.98,11502.0,149.3498,149.6173,149.2409,149.5578,11502.0
2024-10-09 11:40:00,150.97,151.43,150.96,151.39,15948.0,149.5479,150.0036,149.538,149.964,15948.0
2024-10-09 11:50:00,151.41,151.49,151.0,151.06,11738.0,149.9838,150.063,149.5777,149.6371,11738.0
2024-10-09 12:00:00,151.0,151.29,150.87,151.22,12616.0,149.5777,149.8649,149.4489,149.7956,12616.0
2024-10-09 12:10:00,151.3,151.36,151.16,151.27,11703.0,149.8748,149.9343,149.7361,149.8451,11703.0
2024-10-09 12:20:00,151.27,151.52,151.26,151.39,15058.0,149.8451,150.0928,149.8352,149.964,15058.0
2024-10-09 12:30:00,151.41,151.47,151.22,151.27,18358.0,149.9838,150.0432,149.7956,149.8451,18358.0
2024-10-09 12:40:00,151.27,151.27,151.03,151.07,15307.0,149.8451,149.8451,149.6074,149.647,15307.0
2024-10-09 12:50:00,151.08,151.08,150.61,150.9,28138.0,149.6569,149.6569,149.1913,149.4786,28138.0
2024-10-09 13:00:00,150.9,150.94,150.66,150.94,26520.0,149.4786,149.5182,149.2409,149.5182,26520.0
2024-10-09 13:10:00,150.94,151.24,150.85,151.13,22496.0,149.5182,149.8154,149.4291,149.7064,22496.0
2024-10-09 13:20:00,151.14,151.26,150.99,151.12,14385.0,149.7163,149.8352,149.5678,149.6965,14385.0
2024-10-09 13:30:00,151.06,151.29,151.04,151.28,15975.0,149.6371,149.8649,149.6173,149.855,15975.0
2024-10-09 13:40:00,151.28,151.39,151.23,151.36,19019.0,149.855,149.964,149.8055,149.9343,19019.0
2024-10-09 13:50:00,151.34,151.4,151.07,151.33,12264.0,149.9145,149.9739,149.647,149.9045,12264.0
2024-10-09 14:00:00,151.34,151.46,151.1,151.39,11530.0,149.9145,150.0333,149.6767,149.964,11530.0
2024-10-09 14:10:00,151.39,151.61,151.31,151.33,34903.0,149.964,150.1819,149.8847,149.9045,34903.0
2024-10-09 14:20:00,151.34,151.35,151.0,151.01,16753.0,149.9145,149.9244,149.5777,149.5876,16753.0
2024-10-09 14:30:00,151.01,151.18,150.96,151.14,23538.0,149.5876,149.756,149.538,149.7163,23538.0
2024-10-09 14:40:00,151.14,151.18,151.03,151.16,23310.0,149.7163,149.756,149.6074,149.7361,23310.0
2024-10-09 14:50:00,151.11,151.22,151.04,151.1,14854.0,149.6866,149.7956,149.6173,149.6767,14854.0
2024-10-09 15:00:00,151.07,151.13,150.99,151.06,42411.0,149.647,149.7064,149.5678,149.6371,42411.0
2024-10-09 15:10:00,151.06,151.31,151.0,151.3,30253.0,149.6371,149.8847,149.5777,149.8748,30253.0
2024-10-09 15:20:00,151.28,151.55,151.16,151.53,25075.0,149.855,150.1225,149.7361,150.1027,25075.0
2024-10-09 15:30:00,151.54,151.61,151.37,151.56,35124.0,150.1126,150.1819,149.9442,150.1324,35124.0
2024-10-09 15:40:00,151.56,151.58,151.36,151.4,46120.0,150.1324,150.1522,149.9343,149.9739,46120.0
2024-10-09 15:50:00,151.41,151.88,151.41,151.79,211570.0,149.9838,150.4494,149.9838,150.3602,211570.0
2024-10-10 09:30:00,151.07,151.55,150.51,150.84,20924.0,149.647,150.1225,149.0923,149.4192,20924.0
2024-10-10 09:40:00,150.87,151.2,150.45,150.58,17155.0,149.4489,149.7758,149.0328,149.1616,17155.0
2024-10-10 09:50:00,150.58,151.69,150.45,151.47,30223.0,149.1616,150.2612,149.0328,150.0432,30223.0
2024-10-10 10:00:00,151.49,151.92,151.42,151.85,21080.0,150.063,150.489,149.9937,150.4197,21080.0
2024-10-10 10:10:00,151.84,152.09,151.66,151.93,19157.0,150.4097,150.6574,150.2314,150.4989,19157.0
2024-10-10 10:20:00,151.89,152.13,151.87,151.99,17944.0,150.4593,150.697,150.4395,150.5583,17944.0
2024-10-10 10:30:00,151.89,152.3,151.89,152.1,16513.0,150.4593,150.8654,150.4593,150.6673,16513.0
2024-10-10 10:40:00,152.19,152.31,151.81,151.9,14099.0,150.7564,150.8753,150.38,150.4692,14099.0
2024-10-10 10:50:00,151.83,151.92,151.19,151.19,15291.0,150.3998,150.489,149.7659,149.7659,15291.0
2024-10-10 11:00:00,151.19,151.28,150.98,151.1,9867.0,149.7659,149.855,149.5578,149.6767,9867.0
2024-10-10 11:10:00,151.12,151.46,150.99,151.24,14299.0,149.6965,150.0333,149.5678,149.8154,14299.0
2024-10-10 11:20:00,151.24,151.37,151.03,151.25,20423.0,149.8154,149.9442,149.6074,149.8253,20423.0
2024-10-10 11:30:00,151.27,151.39,151.1,151.39,10776.0,149.8451,149.964,149.6767,149.964,10776.0
2024-10-10 11:40:00,151.33,151.42,151.06,151.28,9553.0,149.9045,149.9937,149.6371,149.855,9553.0
2024-10-10 11:50:00,151.28,151.58,151.26,151.36,13322.0,149.855,150.1522,149.8352,149.9343,13322.0
2024-10-10 12:00:00,151.31,151.5,151.28,151.46,7198.0,149.8847,150.0729,149.855,150.0333,7198.0
2024-10-10 12:10:00,151.45,152.02,151.45,152.01,10749.0,150.0234,150.588,150.0234,150.5781,10749.0
2024-10-10 12:20:00,152.02,152.09,151.91,152.0,4052.0,150.588,150.6574,150.4791,150.5682,4052.0
2024-10-10 12:30:00,152.08,152.16,151.91,152.16,6188.0,150.6475,150.7267,150.4791,150.7267,6188.0
2024-10-10 12:40:00,152.12,152.12,151.77,151.77,6102.0,150.6871,150.6871,150.3404,150.3404,6102.0
2024-10-10 12:50:00,151.75,151.94,151.73,151.77,6947.0,150.3206,150.5088,150.3008,150.3404,6947.0
2024-10-10 13:00:00,151.82,151.82,151.21,151.21,15699.0,150.3899,150.3899,149.7857,149.7857,15699.0
2024-10-10 13:10:00,151.21,151.3,151.0,151.28,5442.0,149.7857,149.8748,149.5777,149.855,5442.0
2024-10-10 13:20:00,151.28,151.51,151.27,151.47,23184.0,149.855,150.0829,149.8451,150.0432,23184.0
2024-10-10 13:30:00,151.46,151.46,151.02,151.09,33070.0,150.0333,150.0333,149.5975,149.6668,33070.0
2024-10-10 13:40:00,151.08,151.1,150.54,150.57,27855.0,149.6569,149.6767,149.122,149.1517,27855.0
2024-10-10 13:50:00,150.5,150.68,150.15,150.66,15963.0,149.0824,149.2607,148.7357,149.2409,15963.0
2024-10-10 14:00:00,150.69,150.69,150.44,150.65,16019.0,149.2706,149.2706,149.0229,149.231,16019.0
2024-10-10 14:10:00,150.67,150.75,150.29,150.35,13898.0,149.2508,149.33,148.8743,148.9338,13898.0
2024-10-10 14:20:00,150.35,150.66,150.24,150.49,14605.0,148.9338,149.2409,148.8248,149.0725,14605.0
2024-10-10 14:30:00,150.41,150.51,150.37,150.47,16255.0,148.9932,149.0923,148.9536,149.0526,16255.0
2024-10-10 14:40:00,150.48,150.51,150.28,150.32,20277.0,149.0626,149.0923,148.8644,148.9041,20277.0
2024-10-10 14:50:00,150.27,150.41,150.12,150.28,16330.0,148.8545,148.9932,148.7059,148.8644,16330.0
2024-10-10 15:00:00,150.3,150.46,150.3,150.39,20514.0,148.8843,149.0427,148.8843,148.9734,20514.0
2024-10-10 15:10:00,150.41,150.52,150.32,150.49,21765.0,148.9932,149.1022,148.9041,149.0725,21765.0
2024-10-10 15:20:00,150.53,150.68,150.51,150.53,18816.0,149.1121,149.2607,149.0923,149.1121,18816.0
2024-10-10 15:30:00,150.52,150.76,150.51,150.75,16358.0,149.1022,149.3399,149.0923,149.33,16358.0
2024-10-10 15:40:00,150.73,150.82,150.56,150.71,32969.0,149.3102,149.3994,149.1418,149.2904,32969.0
2024-10-10 15:50:00,150.69,151.26,150.6,151.13,124025.0,149.2706,149.8352,149.1814,149.7064,124025.0
2024-10-11 09:30:00,152.0,154.3,152.0,154.03,56271.0,150.5682,152.8466,150.5682,152.5791,56271.0
2024-10-11 09:40:00,154.25,154.57,153.8,154.01,79405.0,152.797,153.114,152.3513,152.5593,79405.0
2024-10-11 09:50:00,153.95,155.09,153.82,155.03,64517.0,152.4999,153.6291,152.3711,153.5697,64517.0
2024-10-11 10:00:00,155.03,155.41,154.68,155.41,46943.0,153.5697,153.9461,153.223,153.9461,46943.0
2024-10-11 10:10:00,155.28,155.36,154.91,154.92,30966.0,153.8173,153.8966,153.4508,153.4607,30966.0
2024-10-11 10:20:00,154.95,155.13,154.67,155.06,18529.0,153.4904,153.6688,153.2131,153.5994,18529.0
2024-10-11 10:30:00,155.05,155.09,154.75,155.08,19764.0,153.5895,153.6291,153.2923,153.6192,19764.0
2024-10-11 10:40:00,155.12,155.38,154.9,155.0,35319.0,153.6588,153.9164,153.4409,153.54,35319.0
2024-10-11 10:50:00,155.0,155.24,154.8,154.95,29428.0,153.54,153.7777,153.3419,153.4904,29428.0
2024-10-11 11:00:00,154.91,155.47,154.83,155.47,29424.0,153.4508,154.0056,153.3716,154.0056,29424.0
2024-10-11 11:10:00,155.48,155.59,155.19,155.54,40932.0,154.0155,154.1244,153.7282,154.0749,40932.0
2024-10-11 11:20:00,155.53,155.54,154.7,154.92,33447.0,154.065,154.0749,153.2428,153.4607,33447.0
2024-10-11 11:30:00,154.92,155.37,154.75,155.27,19956.0,153.4607,153.9065,153.2923,153.8074,19956.0
2024-10-11 11:40:00,155.24,155.59,155.15,155.56,17503.0,153.7777,154.1244,153.6886,154.0947,17503.0
2024-10-11 11:50:00,155.59,155.66,155.12,155.17,30489.0,154.1244,154.1938,153.6588,153.7084,30489.0
2024-10-11 12:00:00,155.17,155.42,155.04,155.08,28871.0,153.7084,153.956,153.5796,153.6192,28871.0
2024-10-11 12:10:00,155.08,155.34,155.08,155.31,22717.0,153.6192,153.8768,153.6192,153.8471,22717.0
2024-10-11 12:20:00,155.28,155.36,155.02,155.04,47523.0,153.8173,153.8966,153.5598,153.5796,47523.0
2024-10-11 12:30:00,155.05,155.54,155.05,155.52,21743.0,153.5895,154.0749,153.5895,154.0551,21743.0
2024-10-11 12:40:00,155.48,155.68,155.39,155.53,23768.0,154.0155,154.2136,153.9263,154.065,23768.0
2024-10-11 12:50:00,155.57,155.65,155.42,155.43,25340.0,154.1046,154.1839,153.956,153.9659,25340.0
2024-10-11 13:00:00,155.49,155.59,155.39,155.59,24860.0,154.0254,154.1244,153.9263,154.1244,24860.0
2024-10-11 13:10:00,155.59,155.63,155.44,155.55,23654.0,154.1244,154.164,153.9758,154.0848,23654.0
2024-10-11 13:20:00,155.55,155.62,155.28,155.62,25754.0,154.0848,154.1541,153.8173,154.1541,25754.0
2024-10-11 13:30:00,155.58,155.83,155.56,155.83,23863.0,154.1145,154.3622,154.0947,154.3622,23863.0
2024-10-11 13:40:00,155.77,155.95,155.72,155.87,30190.0,154.3027,154.481,154.2532,154.4018,30190.0
2024-10-11 13:50:00,155.87,156.34,155.81,156.11,70996.0,154.4018,154.8674,154.3423,154.6395,70996.0
2024-10-11 14:00:00,156.08,156.18,155.58,155.6,27427.0,154.6098,154.7089,154.1145,154.1343,27427.0
2024-10-11 14:10:00,155.58,155.75,155.58,155.64,18845.0,154.1145,154.2829,154.1145,154.174,18845.0
2024-10-11 14:20:00,155.63,155.75,155.54,155.67,16572.0,154.164,154.2829,154.0749,154.2037,16572.0
2024-10-11 14:30:00,155.68,155.72,155.37,155.46,16148.0,154.2136,154.2532,153.9065,153.9956,16148.0
2024-10-11 14:40:00,155.5,155.58,155.43,155.5,15519.0,154.0353,154.1145,153.9659,154.0353,15519.0
2024-10-11 14:50:00,155.5,155.66,155.5,155.64,18706.0,154.0353,154.1938,154.0353,154.174,18706.0
2024-10-11 15:00:00,155.64,155.86,155.52,155.8,25110.0,154.174,154.3919,154.0551,154.3324,25110.0
2024-10-11 15:10:00,155.81,155.89,155.72,155.76,18331.0,154.3423,154.4216,154.2532,154.2928,18331.0
2024-10-11 15:20:00,155.8,155.82,155.56,155.56,20148.0,154.3324,154.3523,154.0947,154.0947,20148.0
2024-10-11 15:30:00,155.59,155.82,155.57,155.77,47763.0,154.1244,154.3523,154.1046,154.3027,47763.0
2024-10-11 15:40:00,155.77,155.99,155.58,155.97,63703.0,154.3027,154.5207,154.1145,154.5008,63703.0
2024-10-11 15:50:00,155.97,155.98,155.68,155.73,170987.0,154.5008,154.5107,154.2136,154.2631,170987.0
2024-10-14 09:30:00,155.68,155.68,154.28,154.45,27585.0,154.2136,154.2136,152.8268,152.9952,27585.0
2024-10-14 09:40:00,154.33,154.96,154.03,154.86,26075.0,152.8763,153.5004,152.5791,153.4013,26075.0
2024-10-14 09:50:00,154.96,155.0,154.14,154.58,17547.0,153.5004,153.54,152.6881,153.1239,17547.0
2024-10-14 10:00:00,154.5,155.0,154.38,154.56,13273.0,153.0447,153.54,152.9258,153.1041,13273.0
2024-10-14 10:10:00,154.56,154.88,154.47,154.83,22556.0,153.1041,153.4211,153.015,153.3716,22556.0
2024-10-14 10:20:00,154.7,155.0,154.58,154.66,9749.0,153.2428,153.54,153.1239,153.2032,9749.0
2024-10-14 10:30:00,154.67,155.04,154.67,154.93,16450.0,153.2131,153.5796,153.2131,153.4706,16450.0
2024-10-14 10:40:00,154.87,155.29,154.85,155.28,46074.0,153.4112,153.8272,153.3914,153.8173,46074.0
2024-10-14 10:50:00,155.31,156.19,155.3,156.08,61708.0,153.8471,154.7188,153.8372,154.6098,61708.0
2024-10-14 11:00:00,156.02,156.37,155.8,156.35,46659.0,154.5504,154.8971,154.3324,154.8773,46659.0
2024-10-14 11:10:00,156.34,156.53,156.22,156.5,23619.0,154.8674,155.0556,154.7485,155.0258,23619.0
2024-10-14 11:20:00,156.54,156.73,156.41,156.64,54552.0,155.0655,155.2537,154.9367,155.1645,54552.0
2024-10-14 11:30:00,156.69,156.78,156.56,156.68,86695.0,155.2141,155.3032,155.0853,155.2042,86695.0
2024-10-14 11:40:00,156.68,156.68,156.15,156.19,25400.0,155.2042,155.2042,154.6791,154.7188,25400.0
2024-10-14 11:50:00,156.19,156.71,156.12,156.62,57441.0,154.7188,155.2339,154.6494,155.1447,57441.0
2024-10-14 12:00:00,156.62,156.88,156.6,156.79,32242.0,155.1447,155.4023,155.1249,155.3131,32242.0
2024-10-14 12:10:00,156.79,157.36,156.76,157.1,39109.0,155.3131,155.8777,155.2834,155.6202,39109.0
2024-10-14 12:20:00,157.13,157.17,156.71,156.75,25727.0,155.6499,155.6895,155.2339,155.2735,25727.0
2024-10-14 12:30:00,156.75,156.87,156.6,156.81,12500.0,155.2735,155.3924,155.1249,155.3329,12500.0
2024-10-14 12:40:00,156.87,156.99,156.69,156.99,20619.0,155.3924,155.5112,155.2141,155.5112,20619.0
2024-10-14 12:50:00,156.97,157.08,156.89,157.06,37985.0,155.4914,155.6004,155.4122,155.5806,37985.0
2024-10-14 13:00:00,157.08,157.09,156.9,156.91,44862.0,155.6004,155.6103,155.4221,155.432,44862.0
2024-10-14 13:10:00,156.9,157.0,156.56,156.69,58835.0,155.4221,155.5211,155.0853,155.2141,58835.0
2024-10-14 13:20:00,156.66,156.77,156.54,156.65,33406.0,155.1843,155.2933,155.0655,155.1744,33406.0
2024-10-14 13:30:00,156.65,156.82,156.54,156.72,23700.0,155.1744,155.3428,155.0655,155.2438,23700.0
2024-10-14 13:40:00,156.72,156.72,156.5,156.58,25857.0,155.2438,155.2438,155.0258,155.1051,25857.0
2024-10-14 13:50:00,156.6,156.83,156.59,156.64,18663.0,155.1249,155.3527,155.115,155.1645,18663.0
2024-10-14 14:00:00,156.65,156.95,156.61,156.95,46741.0,155.1744,155.4716,155.1348,155.4716,46741.0
2024-10-14 14:10:00,156.97,157.04,156.6,156.62,58395.0,155.4914,155.5608,155.1249,155.1447,58395.0
2024-10-14 14:20:00,156.61,156.69,156.37,156.37,19602.0,155.1348,155.2141,154.8971,154.8971,19602.0
2024-10-14 14:30:00,156.39,156.68,156.38,156.5,18636.0,154.9169,155.2042,154.907,155.0258,18636.0
2024-10-14 14:40:00,156.52,156.68,156.49,156.52,9230.0,155.0457,155.2042,155.0159,155.0457,9230.0
2024-10-14 14:50:00,156.54,156.56,156.45,156.49,13159.0,155.0655,155.0853,154.9763,155.0159,13159.0
2024-10-14 15:00:00,156.51,156.57,156.29,156.52,22518.0,155.0358,155.0952,154.8178,155.0457,22518.0
2024-10-14 15:10:00,156.5,156.75,156.5,156.66,18699.0,155.0258,155.2735,155.0258,155.1843,18699.0
2024-10-14 15:20:00,156.64,156.93,156.58,156.91,12070.0,155.1645,155.4518,155.1051,155.432,12070.0
2024-10-14 15:30:00,156.93,157.06,156.89,156.93,29351.0,155.4518,155.5806,155.4122,155.4518,29351.0
2024-10-14 15:40:00,156.93,156.95,156.81,156.89,28997.0,155.4518,155.4716,155.3329,155.4122,28997.0
2024-10-14 15:50:00,156.83,156.83,156.45,156.66,211325.0,155.3527,155.3527,154.9763,155.1843,211325.0
2024-10-15 09:30:00,157.7,158.14,155.83,155.92,43892.0,156.2145,156.6504,154.3622,154.4513,43892.0
2024-10-15 09:40:00,155.96,157.74,155.95,157.74,24269.0,154.4909,156.2542,154.481,156.2542,24269.0
2024-10-15 09:50:00,157.53,157.64,157.23,157.63,22370.0,156.0461,156.1551,155.749,156.1452,22370.0
2024-10-15 10:00:00,157.68,158.11,157.58,157.92,29380.0,156.1947,156.6207,156.0957,156.4325,29380.0
2024-10-15 10:10:00,157.92,158.15,157.68,157.96,18906.0,156.4325,156.6603,156.1947,156.4721,18906.0
2024-10-15 10:20:00,157.95,158.06,157.61,157.81,11555.0,156.4622,156.5712,156.1254,156.3235,11555.0
2024-10-15 10:30:00,157.8,158.14,157.64,157.78,40949.0,156.3136,156.6504,156.1551,156.2938,40949.0
2024-10-15 10:40:00,157.85,157.91,157.45,157.58,27315.0,156.3631,156.4226,155.9669,156.0957,27315.0
2024-10-15 10:50:00,157.48,158.41,157.48,158.3,21178.0,155.9966,156.9179,155.9966,156.8089,21178.0
2024-10-15 11:00:00,158.31,158.74,158.1,158.37,42596.0,156.8188,157.2447,156.6108,156.8782,42596.0
2024-10-15 11:10:00,158.34,158.65,158.08,158.53,37306.0,156.8485,157.1556,156.591,157.0367,37306.0
2024-10-15 11:20:00,158.52,158.61,158.25,158.43,37904.0,157.0268,157.116,156.7594,156.9377,37904.0
2024-10-15 11:30:00,158.5,158.56,158.3,158.44,44032.0,157.007,157.0664,156.8089,156.9476,44032.0
2024-10-15 11:40:00,158.44,158.51,157.98,158.21,20633.0,156.9476,157.0169,156.4919,156.7197,20633.0
2024-10-15 11:50:00,158.24,158.34,158.08,158.21,13221.0,156.7495,156.8485,156.591,156.7197,13221.0
2024-10-15 12:00:00,158.13,158.79,158.07,158.73,7878.0,156.6405,157.2943,156.5811,157.2348,7878.0
2024-10-15 12:10:00,158.76,159.0,158.62,158.94,9524.0,157.2646,157.5023,157.1259,157.4429,9524.0
2024-10-15 12:20:00,158.98,159.62,158.96,159.37,130076.0,157.4825,158.1165,157.4627,157.8688,130076.0
2024-10-15 12:30:00,159.37,159.78,159.08,159.53,158870.0,157.8688,158.275,157.5815,158.0273,158870.0
2024-10-15 12:40:00,159.58,159.61,159.21,159.35,73561.0,158.0768,158.1066,157.7103,157.849,73561.0
2024-10-15 12:50:00,159.34,159.42,159.06,159.24,40532.0,157.8391,157.9183,157.5617,157.74,40532.0
2024-10-15 13:00:00,159.24,159.24,158.88,158.88,12205.0,157.74,157.74,157.3834,157.3834,12205.0
2024-10-15 13:10:00,158.78,158.8,158.37,158.49,13029.0,157.2844,157.3042,156.8782,156.9971,13029.0
2024-10-15 13:20:00,158.51,158.62,158.33,158.58,14673.0,157.0169,157.1259,156.8386,157.0863,14673.0
2024-10-15 13:30:00,158.49,158.78,158.46,158.69,7251.0,156.9971,157.2844,156.9674,157.1952,7251.0
2024-10-15 13:40:00,158.63,158.79,158.56,158.63,9688.0,157.1358,157.2943,157.0664,157.1358,9688.0
2024-10-15 13:50:00,158.63,158.63,158.09,158.18,5561.0,157.1358,157.1358,156.6009,156.69,5561.0
2024-10-15 14:00:00,158.11,158.34,158.04,158.22,10865.0,156.6207,156.8485,156.5513,156.7296,10865.0
2024-10-15 14:10:00,158.2,158.32,157.76,157.94,8417.0,156.7098,156.8287,156.274,156.4523,8417.0
2024-10-15 14:20:00,157.83,157.98,157.54,157.55,7213.0,156.3433,156.4919,156.0561,156.066,7213.0
2024-10-15 14:30:00,157.59,157.81,157.56,157.72,11488.0,156.1056,156.3235,156.0759,156.2344,11488.0
2024-10-15 14:40:00,157.73,157.93,157.73,157.92,13002.0,156.2443,156.4424,156.2443,156.4325,13002.0
2024-10-15 14:50:00,157.9,158.03,157.88,157.95,12496.0,156.4127,156.5414,156.3929,156.4622,12496.0
2024-10-15 15:00:00,157.99,158.03,157.51,157.53,19771.0,156.5018,156.5414,156.0263,156.0461,19771.0
2024-10-15 15:10:00,157.55,157.67,157.42,157.67,21314.0,156.066,156.1848,155.9372,156.1848,21314.0
2024-10-15 15:20:00,157.68,157.78,157.63,157.63,14945.0,156.1947,156.2938,156.1452,156.1452,14945.0
2024-10-15 15:30:00,157.67,157.71,157.1,157.21,21461.0,156.1848,156.2245,155.6202,155.7292,21461.0
2024-10-15 15:40:00,157.22,157.28,156.87,156.97,31740.0,155.7391,155.7985,155.3924,155.4914,31740.0
2024-10-15 15:50:00,156.98,157.17,156.56,156.79,141414.0,155.5013,155.6895,155.0853,155.3131,141414.0
2024-10-16 09:30:00,159.1,159.1,158.07,158.75,57079.0,157.6014,157.6014,156.5811,157.2547,57079.0
2024-10-16 09:40:00,158.68,159.21,158.45,158.92,83093.0,157.1853,157.7103,156.9575,157.4231,83093.0
2024-10-16 09:50:00,158.88,158.9,158.23,158.88,26020.0,157.3834,157.4032,156.7396,157.3834,26020.0
2024-10-16 10:00:00,158.91,159.17,158.35,158.4,43559.0,157.4131,157.6707,156.8584,156.908,43559.0
2024-10-16 10:10:00,158.3,158.47,157.8,158.36,24783.0,156.8089,156.9773,156.3136,156.8683,24783.0
2024-10-16 10:20:00,158.39,158.5,157.99,158.45,19215.0,156.898,157.007,156.5018,156.9575,19215.0
2024-10-16 10:30:00,158.45,159.29,158.35,158.61,64610.0,156.9575,157.7896,156.8584,157.116,64610.0
2024-10-16 10:40:00,158.59,158.91,158.46,158.64,19180.0,157.0962,157.4131,156.9674,157.1457,19180.0
2024-10-16 10:50:00,158.66,158.75,158.21,158.43,22913.0,157.1655,157.2547,156.7197,156.9377,22913.0
2024-10-16 11:00:00,158.45,158.6,157.99,158.19,22207.0,156.9575,157.1061,156.5018,156.6999,22207.0
2024-10-16 11:10:00,158.08,158.4,158.04,158.04,19052.0,156.591,156.908,156.5513,156.5513,19052.0
2024-10-16 11:20:00,158.03,158.08,157.42,157.73,18698.0,156.5414,156.591,155.9372,156.2443,18698.0
2024-10-16 11:30:00,157.72,158.03,157.58,157.59,19888.0,156.2344,156.5414,156.0957,156.1056,19888.0
2024-10-16 11:40:00,157.58,157.9,157.52,157.81,20166.0,156.0957,156.4127,156.0362,156.3235,20166.0
2024-10-16 11:50:00,157.81,158.46,157.81,158.42,25457.0,156.3235,156.9674,156.3235,156.9278,25457.0
2024-10-16 12:00:00,158.44,158.57,158.38,158.4,20739.0,156.9476,157.0764,156.8881,156.908,20739.0
2024-10-16 12:10:00,158.4,158.52,158.29,158.36,12463.0,156.908,157.0268,156.799,156.8683,12463.0
2024-10-16 12:20:00,158.37,158.42,157.94,157.97,11582.0,156.8782,156.9278,156.4523,156.482,11582.0
2024-10-16 12:30:00,157.97,158.08,157.81,158.01,9599.0,156.482,156.591,156.3235,156.5216,9599.0
2024-10-16 12:40:00,158.01,158.04,157.82,157.82,7043.0,156.5216,156.5513,156.3334,156.3334,7043.0
2024-10-16 12:50:00,157.84,157.93,157.78,157.78,5131.0,156.3532,156.4424,156.2938,156.2938,5131.0
2024-10-16 13:00:00,157.86,157.91,157.58,157.58,20368.0,156.373,156.4226,156.0957,156.0957,20368.0
2024-10-16 13:10:00,157.53,157.7,157.47,157.52,35641.0,156.0461,156.2145,155.9867,156.0362,35641.0
2024-10-16 13:20:00,157.5,157.87,157.5,157.78,26819.0,156.0164,156.3829,156.0164,156.2938,26819.0
2024-10-16 13:30:00,157.79,158.23,157.79,158.23,10787.0,156.3037,156.7396,156.3037,156.7396,10787.0
2024-10-16 13:40:00,158.33,158.42,158.2,158.38,7816.0,156.8386,156.9278,156.7098,156.8881,7816.0
2024-10-16 13:50:00,158.38,158.46,158.19,158.26,11783.0,156.8881,156.9674,156.6999,156.7693,11783.0
2024-10-16 14:00:00,158.24,158.37,158.08,158.29,15768.0,156.7495,156.8782,156.591,156.799,15768.0
2024-10-16 14:10:00,158.29,158.3,158.13,158.25,16226.0,156.799,156.8089,156.6405,156.7594,16226.0
2024-10-16 14:20:00,158.26,158.36,158.09,158.33,17376.0,156.7693,156.8683,156.6009,156.8386,17376.0
2024-10-16 14:30:00,158.34,158.39,158.01,158.21,17348.0,156.8485,156.898,156.5216,156.7197,17348.0
2024-10-16 14:40:00,158.2,158.32,158.12,158.18,17585.0,156.7098,156.8287,156.6306,156.69,17585.0
2024-10-16 14:50:00,158.18,158.36,158.03,158.28,31596.0,156.69,156.8683,156.5414,156.7891,31596.0
2024-10-16 15:00:00,158.26,158.49,158.15,158.41,23335.0,156.7693,156.9971,156.6603,156.9179,23335.0
2024-10-16 15:10:00,158.46,158.73,158.44,158.59,30421.0,156.9674,157.2348,156.9476,157.0962,30421.0
2024-10-16 15:20:00,158.6,158.6,158.29,158.4,24370.0,157.1061,157.1061,156.799,156.908,24370.0
2024-10-16 15:30:00,158.4,158.53,158.3,158.46,32744.0,156.908,157.0367,156.8089,156.9674,32744.0
2024-10-16 15:40:00,158.47,158.52,158.27,158.31,26240.0,156.9773,157.0268,156.7792,156.8188,26240.0
2024-10-16 15:50:00,158.3,158.37,157.99,158.08,146783.0,156.8089,156.8782,156.5018,156.591,146783.0
2024-10-17 09:30:00,158.6,160.45,158.17,159.33,125207.0,157.1061,158.9386,156.6801,157.8292,125207.0
2024-10-17 09:40:00,159.34,159.65,158.62,158.97,58586.0,157.8391,158.1462,157.1259,157.4726,58586.0
2024-10-17 09:50:00,158.87,159.9,158.87,159.52,61998.0,157.3735,158.3938,157.3735,158.0174,61998.0
2024-10-17 10:00:00,159.66,159.91,159.24,159.74,38405.0,158.1561,158.4037,157.74,158.2353,38405.0
2024-10-17 10:10:00,159.64,159.9,159.31,159.46,24144.0,158.1363,158.3938,157.8094,157.958,24144.0
2024-10-17 10:20:00,159.39,159.42,158.59,158.74,18221.0,157.8886,157.9183,157.0962,157.2447,18221.0
2024-10-17 10:30:00,158.64,159.07,158.46,159.04,18567.0,157.1457,157.5716,156.9674,157.5419,18567.0
2024-10-17 10:40:00,159.03,159.32,158.79,159.07,17107.0,157.532,157.8193,157.2943,157.5716,17107.0
2024-10-17 10:50:00,159.05,159.17,158.64,158.64,14076.0,157.5518,157.6707,157.1457,157.1457,14076.0
2024-10-17 11:00:00,158.58,158.69,158.07,158.69,27537.0,157.0863,157.1952,156.5811,157.1952,27537.0
2024-10-17 11:10:00,158.72,158.78,158.4,158.53,27176.0,157.2249,157.2844,156.908,157.0367,27176.0
2024-10-17 11:20:00,158.63,159.0,158.5,158.6,31676.0,157.1358,157.5023,157.007,157.1061,31676.0
2024-10-17 11:30:00,158.68,158.78,158.6,158.76,32732.0,157.1853,157.2844,157.1061,157.2646,32732.0
2024-10-17 11:40:00,158.79,159.0,158.63,158.75,33993.0,157.2943,157.5023,157.1358,157.2547,33993.0
2024-10-17 11:50:00,158.74,159.16,158.7,158.93,17189.0,157.2447,157.6608,157.2051,157.433,17189.0
2024-10-17 12:00:00,158.9,159.04,158.8,158.8,21247.0,157.4032,157.5419,157.3042,157.3042,21247.0
2024-10-17 12:10:00,158.8,159.02,158.75,159.02,21758.0,157.3042,157.5221,157.2547,157.5221,21758.0
2024-10-17 12:20:00,159.02,159.05,158.8,159.05,21368.0,157.5221,157.5518,157.3042,157.5518,21368.0
2024-10-17 12:30:00,159.04,159.17,158.94,159.11,23354.0,157.5419,157.6707,157.4429,157.6113,23354.0
2024-10-17 12:40:00,159.11,159.31,159.02,159.3,14373.0,157.6113,157.8094,157.5221,157.7995,14373.0
2024-10-17 12:50:00,159.28,159.85,159.28,159.71,33947.0,157.7797,158.3443,157.7797,158.2056,33947.0
2024-10-17 13:00:00,159.74,159.82,159.46,159.74,24888.0,158.2353,158.3146,157.958,158.2353,24888.0
2024-10-17 13:10:00,159.74,159.9,159.45,159.53,15898.0,158.2353,158.3938,157.9481,158.0273,15898.0
2024-10-17 13:20:00,159.53,159.78,159.3,159.7,17606.0,158.0273,158.275,157.7995,158.1957,17606.0
2024-10-17 13:30:00,159.61,159.74,159.44,159.44,18236.0,158.1066,158.2353,157.9382,157.9382,18236.0
2024-10-17 13:40:00,159.49,159.66,159.36,159.38,22776.0,157.9877,158.1561,157.8589,157.8787,22776.0
2024-10-17 13:50:00,159.39,159.5,159.32,159.36,21221.0,157.8886,157.9976,157.8193,157.8589,21221.0
2024-10-17 14:00:00,159.33,159.38,158.85,159.05,26607.0,157.8292,157.8787,157.3537,157.5518,26607.0
2024-10-17 14:10:00,159.05,159.18,158.84,159.09,25448.0,157.5518,157.6806,157.3438,157.5915,25448.0
2024-10-17 14:20:00,159.1,159.49,159.1,159.32,12892.0,157.6014,157.9877,157.6014,157.8193,12892.0
2024-10-17 14:30:00,159.36,159.48,159.25,159.44,121400.0,157.8589,157.9778,157.7499,157.9382,121400.0
2024-10-17 14:40:00,159.45,159.48,159.3,159.37,21402.0,157.9481,157.9778,157.7995,157.8688,21402.0
2024-10-17 14:50:00,159.38,159.39,159.05,159.2,17297.0,157.8787,157.8886,157.5518,157.7004,17297.0
2024-10-17 15:00:00,159.22,159.33,159.1,159.19,20025.0,157.7202,157.8292,157.6014,157.6905,20025.0
2024-10-17 15:10:00,159.16,159.3,159.01,159.23,19225.0,157.6608,157.7995,157.5122,157.7301,19225.0
2024-10-17 15:20:00,159.25,159.48,159.22,159.39,26695.0,157.7499,157.9778,157.7202,157.8886,26695.0
2024-10-17 15:30:00,159.38,159.38,159.04,159.08,30094.0,157.8787,157.8787,157.5419,157.5815,30094.0
2024-10-17 15:40:00,159.05,159.29,158.83,159.28,75944.0,157.5518,157.7896,157.3339,157.7797,75944.0
2024-10-17 15:50:00,159.28,159.85,159.05,159.77,313406.0,157.7797,158.3443,157.5518,158.265,313406.0
2024-10-18 09:30:00,159.7,159.7,155.36,158.38,335923.0,158.1957,158.1957,153.8966,156.8881,335923.0
2024-10-18 09:40:00,158.53,158.9,157.67,157.89,41333.0,157.0367,157.4032,156.1848,156.4028,41333.0
2024-10-18 09:50:00,157.97,158.0,157.33,157.86,95459.0,156.482,156.5117,155.848,156.373,95459.0
2024-10-18 10:00:00,157.84,158.53,157.69,158.05,50151.0,156.3532,157.0367,156.2046,156.5612,50151.0
2024-10-18 10:10:00,158.01,158.2,157.47,158.08,26051.0,156.5216,156.7098,155.9867,156.591,26051.0
2024-10-18 10:20:00,157.98,158.03,157.4,157.95,8410.0,156.4919,156.5414,155.9174,156.4622,8410.0
2024-10-18 10:30:00,157.93,158.21,157.88,158.09,22895.0,156.4424,156.7197,156.3929,156.6009,22895.0
2024-10-18 10:40:00,158.18,158.21,157.94,158.07,25186.0,156.69,156.7197,156.4523,156.5811,25186.0
2024-10-18 10:50:00,158.13,158.21,157.67,158.11,40995.0,156.6405,156.7197,156.1848,156.6207,40995.0
2024-10-18 11:00:00,158.13,158.53,157.95,158.51,22594.0,156.6405,157.0367,156.4622,157.0169,22594.0
2024-10-18 11:10:00,158.54,158.69,158.33,158.68,14816.0,157.0466,157.1952,156.8386,157.1853,14816.0
2024-10-18 11:20:00,158.71,158.92,158.28,158.28,19097.0,157.215,157.4231,156.7891,156.7891,19097.0
2024-10-18 11:30:00,158.36,158.92,158.32,158.92,6306.0,156.8683,157.4231,156.8287,157.4231,6306.0
2024-10-18 11:40:00,158.98,159.16,158.89,159.08,20872.0,157.4825,157.6608,157.3933,157.5815,20872.0
2024-10-18 11:50:00,158.98,159.28,158.9,158.93,10221.0,157.4825,157.7797,157.4032,157.433,10221.0
2024-10-18 12:00:00,158.84,158.97,158.65,158.7,17462.0,157.3438,157.4726,157.1556,157.2051,17462.0
2024-10-18 12:10:00,158.73,159.38,158.7,159.38,22864.0,157.2348,157.8787,157.2051,157.8787,22864.0
2024-10-18 12:20:00,159.35,159.43,159.21,159.32,19019.0,157.849,157.9283,157.7103,157.8193,19019.0
2024-10-18 12:30:00,159.24,159.63,159.13,159.63,19168.0,157.74,158.1264,157.6311,158.1264,19168.0
2024-10-18 12:40:00,159.63,159.76,159.49,159.69,22708.0,158.1264,158.2551,157.9877,158.1858,22708.0
2024-10-18 12:50:00,159.67,159.75,159.22,159.22,23803.0,158.166,158.2452,157.7202,157.7202,23803.0
2024-10-18 13:00:00,159.29,159.4,159.04,159.33,18805.0,157.7896,157.8985,157.5419,157.8292,18805.0
2024-10-18 13:10:00,159.33,159.57,159.29,159.31,17523.0,157.8292,158.0669,157.7896,157.8094,17523.0
2024-10-18 13:20:00,159.37,159.4,159.07,159.13,13938.0,157.8688,157.8985,157.5716,157.6311,13938.0
2024-10-18 13:30:00,159.13,159.21,158.94,159.18,16593.0,157.6311,157.7103,157.4429,157.6806,16593.0
2024-10-18 13:40:00,159.21,159.3,159.05,159.17,25040.0,157.7103,157.7995,157.5518,157.6707,25040.0
2024-10-18 13:50:00,159.09,159.26,159.07,159.12,12852.0,157.5915,157.7599,157.5716,157.6212,12852.0
2024-10-18 14:00:00,159.05,159.33,158.87,158.95,25154.0,157.5518,157.8292,157.3735,157.4528,25154.0
2024-10-18 14:10:00,159.0,159.16,158.89,158.95,24019.0,157.5023,157.6608,157.3933,157.4528,24019.0
2024-10-18 14:20:00,159.0,159.11,158.96,159.0,28781.0,157.5023,157.6113,157.4627,157.5023,28781.0
2024-10-18 14:30:00,158.99,159.12,158.86,158.93,24204.0,157.4924,157.6212,157.3636,157.433,24204.0
2024-10-18 14:40:00,159.01,159.24,158.97,159.07,8978.0,157.5122,157.74,157.4726,157.5716,8978.0
2024-10-18 14:50:00,159.05,159.08,158.74,158.77,30983.0,157.5518,157.5815,157.2447,157.2745,30983.0
2024-10-18 15:00:00,158.67,158.74,158.52,158.66,24593.0,157.1754,157.2447,157.0268,157.1655,24593.0
2024-10-18 15:10:00,158.67,158.85,158.54,158.6,46907.0,157.1754,157.3537,157.0466,157.1061,46907.0
2024-10-18 15:20:00,158.6,158.74,158.47,158.73,28851.0,157.1061,157.2447,156.9773,157.2348,28851.0
2024-10-18 15:30:00,158.69,159.03,158.65,158.98,24878.0,157.1952,157.532,157.1556,157.4825,24878.0
2024-10-18 15:40:00,159.01,159.19,158.81,159.06,67947.0,157.5122,157.6905,157.3141,157.5617,67947.0
2024-10-18 15:50:00,159.07,159.27,158.88,159.11,209826.0,157.5716,157.7698,157.3834,157.6113,209826.0
2024-10-21 09:30:00,158.58,159.62,158.07,158.18,32765.0,157.0863,158.1165,156.5811,156.69,32765.0
2024-10-21 09:40:00,158.21,158.92,157.64,158.42,43137.0,156.7197,157.4231,156.1551,156.9278,43137.0
2024-10-21 09:50:00,158.5,158.66,157.77,158.16,47152.0,157.007,157.1655,156.2839,156.6702,47152.0
2024-10-21 10:00:00,158.16,158.24,157.25,157.45,57915.0,156.6702,156.7495,155.7688,155.9669,57915.0
2024-10-21 10:10:00,157.49,157.88,156.96,157.01,57392.0,156.0065,156.3929,155.4815,155.531,57392.0
2024-10-21 10:20:00,157.05,157.33,157.03,157.24,24629.0,155.5707,155.848,155.5509,155.7589,24629.0
2024-10-21 10:30:00,157.21,157.56,156.67,157.56,34073.0,155.7292,156.0759,155.1942,156.0759,34073.0
2024-10-21 10:40:00,157.56,157.69,157.32,157.37,23353.0,156.0759,156.2046,155.8381,155.8877,23353.0
2024-10-21 10:50:00,157.37,157.57,157.23,157.53,17426.0,155.8877,156.0858,155.749,156.0461,17426.0
2024-10-21 11:00:00,157.43,157.54,156.53,156.87,64732.0,155.9471,156.0561,155.0556,155.3924,64732.0
2024-10-21 11:10:00,156.9,157.03,156.74,156.91,37646.0,155.4221,155.5509,155.2636,155.432,37646.0
2024-10-21 11:20:00,156.97,157.1,156.74,156.98,38549.0,155.4914,155.6202,155.2636,155.5013,38549.0
2024-10-21 11:30:00,156.87,156.9,156.5,156.55,8780.0,155.3924,155.4221,155.0258,155.0754,8780.0
2024-10-21 11:40:00,156.57,156.73,156.47,156.61,12925.0,155.0952,155.2537,154.9961,155.1348,12925.0
2024-10-21 11:50:00,156.6,156.9,156.51,156.77,11517.0,155.1249,155.4221,155.0358,155.2933,11517.0
2024-10-21 12:00:00,156.78,156.8,156.47,156.49,10577.0,155.3032,155.323,154.9961,155.0159,10577.0
2024-10-21 12:10:00,156.47,156.61,156.41,156.47,20602.0,154.9961,155.1348,154.9367,154.9961,20602.0
2024-10-21 12:20:00,156.47,156.64,156.35,156.45,36583.0,154.9961,155.1645,154.8773,154.9763,36583.0
2024-10-21 12:30:00,156.45,156.45,156.02,156.26,29643.0,154.9763,154.9763,154.5504,154.7881,29643.0
2024-10-21 12:40:00,156.26,156.47,156.26,156.46,29390.0,154.7881,154.9961,154.7881,154.9862,29390.0
2024-10-21 12:50:00,156.51,156.78,156.42,156.62,27886.0,155.0358,155.3032,154.9466,155.1447,27886.0
2024-10-21 13:00:00,156.62,156.94,156.61,156.86,19964.0,155.1447,155.4617,155.1348,155.3825,19964.0
2024-10-21 13:10:00,156.85,157.18,156.85,157.03,23166.0,155.3726,155.6994,155.3726,155.5509,23166.0
2024-10-21 13:20:00,156.93,156.94,156.72,156.81,8729.0,155.4518,155.4617,155.2438,155.3329,8729.0
2024-10-21 13:30:00,156.81,156.81,156.5,156.56,11592.0,155.3329,155.3329,155.0258,155.0853,11592.0
2024-10-21 13:40:00,156.59,156.73,156.5,156.73,21730.0,155.115,155.2537,155.0258,155.2537,21730.0
2024-10-21 13:50:00,156.72,156.83,156.56,156.72,16434.0,155.2438,155.3527,155.0853,155.2438,16434.0
2024-10-21 14:00:00,156.7,156.8,156.46,156.55,24041.0,155.224,155.323,154.9862,155.0754,24041.0
2024-10-21 14:10:00,156.56,156.57,156.34,156.51,11534.0,155.0853,155.0952,154.8674,155.0358,11534.0
2024-10-21 14:20:00,156.51,156.73,156.44,156.66,24197.0,155.0358,155.2537,154.9664,155.1843,24197.0
2024-10-21 14:30:00,156.66,157.01,156.58,156.8,26595.0,155.1843,155.531,155.1051,155.323,26595.0
2024-10-21 14:40:00,156.84,156.92,156.75,156.88,8635.0,155.3626,155.4419,155.2735,155.4023,8635.0
2024-10-21 14:50:00,156.88,156.93,156.65,156.73,16640.0,155.4023,155.4518,155.1744,155.2537,16640.0
2024-10-21 15:00:00,156.72,156.96,156.66,156.91,16841.0,155.2438,155.4815,155.1843,155.432,16841.0
2024-10-21 15:10:00,156.91,157.22,156.85,157.11,30101.0,155.432,155.7391,155.3726,155.6301,30101.0
2024-10-21 15:20:00,157.11,157.19,156.98,157.12,37751.0,155.6301,155.7094,155.5013,155.64,37751.0
2024-10-21 15:30:00,157.12,157.12,156.86,156.9,36076.0,155.64,155.64,155.3825,155.4221,36076.0
2024-10-21 15:40:00,156.93,157.03,156.79,157.03,55189.0,155.4518,155.5509,155.3131,155.5509,55189.0
2024-10-21 15:50:00,157.05,157.22,156.85,157.05,215339.0,155.5707,155.7391,155.3726,155.5707,215339.0
2024-10-22 09:30:00,157.1,157.25,156.45,156.87,28769.0,155.6202,155.7688,154.9763,155.3924,28769.0
2024-10-22 09:40:00,156.92,157.25,156.09,156.53,34257.0,155.4419,155.7688,154.6197,155.0556,34257.0
2024-10-22 09:50:00,156.45,156.65,156.1,156.43,25216.0,154.9763,155.1744,154.6296,154.9565,25216.0
2024-10-22 10:00:00,156.35,156.46,155.37,155.91,43686.0,154.8773,154.9862,153.9065,154.4414,43686.0
2024-10-22 10:10:00,155.89,156.03,155.46,155.53,39040.0,154.4216,154.5603,153.9956,154.065,39040.0
2024-10-22 10:20:00,155.56,155.97,155.37,155.97,29761.0,154.0947,154.5008,153.9065,154.5008,29761.0
2024-10-22 10:30:00,155.95,156.17,155.68,156.12,30602.0,154.481,154.699,154.2136,154.6494,30602.0
2024-10-22 10:40:00,156.1,156.49,156.1,156.49,16939.0,154.6296,155.0159,154.6296,155.0159,16939.0
2024-10-22 10:50:00,156.47,156.48,156.11,156.24,20567.0,154.9961,155.006,154.6395,154.7683,20567.0
2024-10-22 11:00:00,156.16,156.34,156.02,156.17,16122.0,154.6891,154.8674,154.5504,154.699,16122.0
2024-10-22 11:10:00,156.21,156.5,156.14,156.41,21296.0,154.7386,155.0258,154.6692,154.9367,21296.0
2024-10-22 11:20:00,156.4,156.56,156.09,156.52,15008.0,154.9268,155.0853,154.6197,155.0457,15008.0
2024-10-22 11:30:00,156.67,156.72,156.51,156.69,7526.0,155.1942,155.2438,155.0358,155.2141,7526.0
2024-10-22 11:40:00,156.65,156.65,156.42,156.45,18473.0,155.1744,155.1744,154.9466,154.9763,18473.0
2024-10-22 11:50:00,156.39,156.59,156.35,156.38,12968.0,154.9169,155.115,154.8773,154.907,12968.0
2024-10-22 12:00:00,156.32,156.53,156.26,156.32,26452.0,154.8475,155.0556,154.7881,154.8475,26452.0
2024-10-22 12:10:00,156.34,156.57,156.16,156.16,17511.0,154.8674,155.0952,154.6891,154.6891,17511.0
2024-10-22 12:20:00,156.13,156.52,156.13,156.52,7210.0,154.6593,155.0457,154.6593,155.0457,7210.0
2024-10-22 12:30:00,156.55,157.12,156.51,157.06,19311.0,155.0754,155.64,155.0358,155.5806,19311.0
2024-10-22 12:40:00,157.0,157.38,156.75,157.25,47548.0,155.5211,155.8976,155.2735,155.7688,47548.0
2024-10-22 12:50:00,157.25,157.28,156.86,156.94,16188.0,155.7688,155.7985,155.3825,155.4617,16188.0
2024-10-22 13:00:00,156.94,157.09,156.88,156.9,22014.0,155.4617,155.6103,155.4023,155.4221,22014.0
2024-10-22 13:10:00,156.9,156.98,156.79,156.93,16150.0,155.4221,155.5013,155.3131,155.4518,16150.0
2024-10-22 13:20:00,156.93,156.94,156.76,156.83,28127.0,155.4518,155.4617,155.2834,155.3527,28127.0
2024-10-22 13:30:00,156.87,157.01,156.8,156.8,12957.0,155.3924,155.531,155.323,155.323,12957.0
2024-10-22 13:40:00,156.82,156.84,156.7,156.75,17769.0,155.3428,155.3626,155.224,155.2735,17769.0
2024-10-22 13:50:00,156.75,156.78,156.62,156.74,10939.0,155.2735,155.3032,155.1447,155.2636,10939.0
2024-10-22 14:00:00,156.73,156.85,156.4,156.45,28262.0,155.2537,155.3726,154.9268,154.9763,28262.0
2024-10-22 14:10:00,156.45,156.6,156.42,156.58,29669.0,154.9763,155.1249,154.9466,155.1051,29669.0
2024-10-22 14:20:00,156.58,156.6,156.41,156.48,20360.0,155.1051,155.1249,154.9367,155.006,20360.0
2024-10-22 14:30:00,156.49,156.66,156.24,156.24,20539.0,155.0159,155.1843,154.7683,154.7683,20539.0
2024-10-22 14:40:00,156.25,156.35,156.14,156.34,19241.0,154.7782,154.8773,154.6692,154.8674,19241.0
2024-10-22 14:50:00,156.36,156.39,156.0,156.04,23714.0,154.8872,154.9169,154.5306,154.5702,23714.0
2024-10-22 15:00:00,156.0,156.36,155.88,156.36,37554.0,154.5306,154.8872,154.4117,154.8872,37554.0
2024-10-22 15:10:00,156.31,156.44,156.12,156.37,79563.0,154.8376,154.9664,154.6494,154.8971,79563.0
2024-10-22 15:20:00,156.36,156.38,156.15,156.18,41352.0,154.8872,154.907,154.6791,154.7089,41352.0
2024-10-22 15:30:00,156.21,156.46,156.09,156.18,49433.0,154.7386,154.9862,154.6197,154.7089,49433.0
2024-10-22 15:40:00,156.2,156.41,156.15,156.41,28632.0,154.7287,154.9367,154.6791,154.9367,28632.0
2024-10-22 15:50:00,156.39,156.48,155.89,155.98,206069.0,154.9169,155.006,154.4216,154.5107,206069.0
2024-10-23 09:30:00,155.86,157.0,155.86,155.98,24082.0,154.3919,155.5211,154.3919,154.5107,24082.0
2024-10-23 09:40:00,156.0,156.19,155.51,155.91,26643.0,154.5306,154.7188,154.0452,154.4414,26643.0
2024-10-23 09:50:00,155.9,155.91,155.25,155.64,27016.0,154.4315,154.4414,153.7876,154.174,27016.0
2024-10-23 10:00:00,155.66,156.07,155.58,156.07,11927.0,154.1938,154.5999,154.1145,154.5999,11927.0
2024-10-23 10:10:00,156.02,156.11,155.29,155.46,11324.0,154.5504,154.6395,153.8272,153.9956,11324.0
2024-10-23 10:20:00,155.47,155.93,155.34,155.88,12723.0,154.0056,154.4612,153.8768,154.4117,12723.0
2024-10-23 10:30:00,155.93,155.97,155.74,155.92,5865.0,154.4612,154.5008,154.273,154.4513,5865.0
2024-10-23 10:40:00,155.96,156.12,155.87,155.94,10467.0,154.4909,154.6494,154.4018,154.4711,10467.0
2024-10-23 10:50:00,155.92,155.94,155.52,155.9,46795.0,154.4513,154.4711,154.0551,154.4315,46795.0
2024-10-23 11:00:00,155.95,155.98,155.67,155.8,12369.0,154.481,154.5107,154.2037,154.3324,12369.0
2024-10-23 11:10:00,155.7,155.84,155.42,155.81,16365.0,154.2334,154.3721,153.956,154.3423,16365.0
2024-10-23 11:20:00,155.72,156.14,155.71,155.8,10889.0,154.2532,154.6692,154.2433,154.3324,10889.0
2024-10-23 11:30:00,155.76,155.87,155.54,155.82,5452.0,154.2928,154.4018,154.0749,154.3523,5452.0
2024-10-23 11:40:00,155.86,156.11,155.81,156.11,15824.0,154.3919,154.6395,154.3423,154.6395,15824.0
2024-10-23 11:50:00,156.01,156.35,156.01,156.31,9584.0,154.5405,154.8773,154.5405,154.8376,9584.0
2024-10-23 12:00:00,156.29,156.38,156.07,156.12,6542.0,154.8178,154.907,154.5999,154.6494,6542.0
2024-10-23 12:10:00,156.12,156.19,153.7,155.48,394631.0,154.6494,154.7188,152.2522,154.0155,394631.0
2024-10-23 12:20:00,155.61,155.97,155.42,155.53,37168.0,154.1442,154.5008,153.956,154.065,37168.0
2024-10-23 12:30:00,155.51,155.65,155.07,155.13,36389.0,154.0452,154.1839,153.6093,153.6688,36389.0
2024-10-23 12:40:00,155.19,155.32,154.94,155.29,12289.0,153.7282,153.857,153.4805,153.8272,12289.0
2024-10-23 12:50:00,155.31,155.36,154.83,154.92,27535.0,153.8471,153.8966,153.3716,153.4607,27535.0
2024-10-23 13:00:00,155.0,155.14,154.66,154.93,14953.0,153.54,153.6787,153.2032,153.4706,14953.0
2024-10-23 13:10:00,154.86,154.86,154.54,154.63,17865.0,153.4013,153.4013,153.0843,153.1735,17865.0
2024-10-23 13:20:00,154.69,154.72,154.28,154.3,50906.0,153.2329,153.2626,152.8268,152.8466,50906.0
2024-10-23 13:30:00,154.26,154.36,154.03,154.19,22713.0,152.8069,152.906,152.5791,152.7376,22713.0
2024-10-23 13:40:00,154.18,154.4,154.09,154.23,28444.0,152.7277,152.9456,152.6386,152.7772,28444.0
2024-10-23 13:50:00,154.26,154.3,153.91,154.14,11252.0,152.8069,152.8466,152.4602,152.6881,11252.0
2024-10-23 14:00:00,154.04,154.06,153.37,153.47,17584.0,152.589,152.6088,151.9253,152.0244,17584.0
2024-10-23 14:10:00,153.42,153.42,152.98,153.18,31095.0,151.9749,151.9749,151.539,151.7371,31095.0
2024-10-23 14:20:00,153.21,153.59,153.15,153.59,21465.0,151.7668,152.1433,151.7074,152.1433,21465.0
2024-10-23 14:30:00,153.6,154.16,153.6,154.12,32955.0,152.1532,152.7079,152.1532,152.6683,32955.0
2024-10-23 14:40:00,154.09,154.29,153.93,154.11,21986.0,152.6386,152.8367,152.4801,152.6584,21986.0
2024-10-23 14:50:00,154.13,154.23,153.93,154.22,16663.0,152.6782,152.7772,152.4801,152.7673,16663.0
2024-10-23 15:00:00,154.2,154.5,154.14,154.49,15958.0,152.7475,153.0447,152.6881,153.0348,15958.0
2024-10-23 15:10:00,154.49,154.61,154.32,154.34,25716.0,153.0348,153.1537,152.8664,152.8862,25716.0
2024-10-23 15:20:00,154.33,154.62,154.26,154.58,34113.0,152.8763,153.1636,152.8069,153.1239,34113.0
2024-10-23 15:30:00,154.55,154.77,154.4,154.42,29586.0,153.0942,153.3121,152.9456,152.9654,29586.0
2024-10-23 15:40:00,154.39,154.6,154.35,154.49,34312.0,152.9357,153.1437,152.8961,153.0348,34312.0
2024-10-23 15:50:00,154.52,154.7,154.13,154.25,212518.0,153.0645,153.2428,152.6782,152.797,212518.0
2024-10-24 09:30:00,155.2,155.36,154.36,154.74,26484.0,153.7381,153.8966,152.906,153.2824,26484.0
2024-10-24 09:40:00,154.82,155.2,154.39,155.0,35346.0,153.3617,153.7381,152.9357,153.54,35346.0
2024-10-24 09:50:00,154.97,155.42,154.49,154.97,49962.0,153.5103,153.956,153.0348,153.5103,49962.0
2024-10-24 10:00:00,154.95,155.09,154.52,154.97,44830.0,153.4904,153.6291,153.0645,153.5103,44830.0
2024-10-24 10:10:00,154.93,154.93,154.4,154.54,36929.0,153.4706,153.4706,152.9456,153.0843,36929.0
2024-10-24 10:20:00,154.53,155.11,154.53,154.83,34105.0,153.0744,153.6489,153.0744,153.3716,34105.0
2024-10-24 10:30:00,154.9,155.19,154.53,155.08,53512.0,153.4409,153.7282,153.0744,153.6192,53512.0
2024-10-24 10:40:00,155.07,155.2,154.43,154.71,49874.0,153.6093,153.7381,152.9753,153.2527,49874.0
2024-10-24 10:50:00,154.68,154.92,154.6,154.7,44352.0,153.223,153.4607,153.1437,153.2428,44352.0
2024-10-24 11:00:00,154.66,154.67,153.76,153.84,30485.0,153.2032,153.2131,152.3117,152.3909,30485.0
2024-10-24 11:10:00,153.84,154.06,153.75,153.93,39952.0,152.3909,152.6088,152.3018,152.4801,39952.0
2024-10-24 11:20:00,153.96,154.03,153.37,153.56,55564.0,152.5098,152.5791,151.9253,152.1135,55564.0
2024-10-24 11:30:00,153.56,153.69,153.37,153.64,48035.0,152.1135,152.2423,151.9253,152.1928,48035.0
2024-10-24 11:40:00,153.64,153.66,153.3,153.34,47455.0,152.1928,152.2126,151.856,151.8956,47455.0
2024-10-24 11:50:00,153.31,153.39,152.86,152.9,94516.0,151.8659,151.9451,151.4201,151.4598,94516.0
2024-10-24 12:00:00,152.9,152.97,152.31,152.48,66569.0,151.4598,151.5291,150.8753,151.0437,66569.0
2024-10-24 12:10:00,152.5,152.56,152.22,152.5,57226.0,151.0635,151.123,150.7862,151.0635,57226.0
2024-10-24 12:20:00,152.56,152.7,152.27,152.56,19830.0,151.123,151.2616,150.8357,151.123,19830.0
2024-10-24 12:30:00,152.51,152.75,152.5,152.72,24725.0,151.0734,151.3112,151.0635,151.2815,24725.0
2024-10-24 12:40:00,152.72,152.78,152.58,152.78,36685.0,151.2815,151.3409,151.1428,151.3409,36685.0
2024-10-24 12:50:00,152.81,152.85,152.57,152.83,18613.0,151.3706,151.4102,151.1329,151.3904,18613.0
2024-10-24 13:00:00,152.89,152.95,152.77,152.95,15584.0,151.4499,151.5093,151.331,151.5093,15584.0
2024-10-24 13:10:00,152.98,153.1,152.87,152.9,25642.0,151.539,151.6579,151.43,151.4598,25642.0
2024-10-24 13:20:00,152.86,153.34,152.77,153.29,33107.0,151.4201,151.8956,151.331,151.8461,33107.0
2024-10-24 13:30:00,153.29,153.56,153.29,153.49,18073.0,151.8461,152.1135,151.8461,152.0442,18073.0
2024-10-24 13:40:00,153.48,153.67,153.23,153.34,17701.0,152.0343,152.2225,151.7867,151.8956,17701.0
2024-10-24 13:50:00,153.39,153.39,153.26,153.31,9961.0,151.9451,151.9451,151.8164,151.8659,9961.0
2024-10-24 14:00:00,153.34,153.59,153.18,153.59,17173.0,151.8956,152.1433,151.7371,152.1433,17173.0
2024-10-24 14:10:00,153.59,153.85,153.52,153.84,18264.0,152.1433,152.4008,152.0739,152.3909,18264.0
2024-10-24 14:20:00,153.8,153.94,153.59,153.64,15161.0,152.3513,152.49,152.1433,152.1928,15161.0
2024-10-24 14:30:00,153.62,153.71,153.53,153.66,9325.0,152.173,152.2621,152.0838,152.2126,9325.0
2024-10-24 14:40:00,153.66,153.71,153.33,153.35,33797.0,152.2126,152.2621,151.8857,151.9055,33797.0
2024-10-24 14:50:00,153.35,153.69,153.29,153.68,55041.0,151.9055,152.2423,151.8461,152.2324,55041.0
2024-10-24 15:00:00,153.67,153.75,153.18,153.38,30022.0,152.2225,152.3018,151.7371,151.9352,30022.0
2024-10-24 15:10:00,153.37,153.75,153.36,153.68,34393.0,151.9253,152.3018,151.9154,152.2324,34393.0
2024-10-24 15:20:00,153.71,153.96,153.65,153.94,51054.0,152.2621,152.5098,152.2027,152.49,51054.0
2024-10-24 15:30:00,153.91,153.94,153.5,153.59,98454.0,152.4602,152.49,152.0541,152.1433,98454.0
2024-10-24 15:40:00,153.55,153.63,153.31,153.43,100974.0,152.1036,152.1829,151.8659,151.9848,100974.0
2024-10-24 15:50:00,153.45,153.68,152.84,153.25,360937.0,152.0046,152.2324,151.4003,151.8065,360937.0
2024-10-25 09:30:00,164.28,167.62,163.03,164.89,881881.0,162.7326,166.0411,161.4943,163.3368,881881.0
2024-10-25 09:40:00,165.01,166.46,163.55,164.24,250414.0,163.4557,164.892,162.0094,162.6929,250414.0
2024-10-25 09:50:00,163.96,165.77,163.72,165.22,156629.0,162.4156,164.2085,162.1778,163.6637,156629.0
2024-10-25 10:00:00,165.23,167.34,164.38,166.74,135948.0,163.6736,165.7637,162.8316,165.1694,135948.0
2024-10-25 10:10:00,166.72,167.88,166.3,166.65,161989.0,165.1496,166.2987,164.7335,165.0802,161989.0
2024-10-25 10:20:00,166.61,167.94,166.33,167.03,96427.0,165.0406,166.3581,164.7633,165.4567,96427.0
2024-10-25 10:30:00,167.03,167.41,166.45,166.71,99473.0,165.4567,165.8331,164.8821,165.1397,99473.0
2024-10-25 10:40:00,166.71,166.85,166.01,166.17,74809.0,165.1397,165.2784,164.4463,164.6048,74809.0
2024-10-25 10:50:00,166.09,166.78,165.63,166.26,70463.0,164.5255,165.209,164.0698,164.6939,70463.0
2024-10-25 11:00:00,166.28,166.82,165.38,165.95,78228.0,164.7137,165.2486,163.8222,164.3868,78228.0
2024-10-25 11:10:00,165.95,166.09,165.28,165.45,39474.0,164.3868,164.5255,163.7231,163.8915,39474.0
2024-10-25 11:20:00,165.52,165.7,165.11,165.25,71169.0,163.9609,164.1392,163.5547,163.6934,71169.0
2024-10-25 11:30:00,165.34,165.36,164.59,164.64,34028.0,163.7826,163.8024,163.0396,163.0892,34028.0
2024-10-25 11:40:00,164.61,164.78,163.85,164.7,43986.0,163.0595,163.2279,162.3066,163.1486,43986.0
2024-10-25 11:50:00,164.71,165.03,164.34,164.53,28863.0,163.1585,163.4755,162.792,162.9802,28863.0
2024-10-25 12:00:00,164.46,164.57,164.01,164.26,33587.0,162.9109,163.0198,162.4651,162.7128,33587.0
2024-10-25 12:10:00,164.22,164.3,163.56,164.23,51209.0,162.6731,162.7524,162.0193,162.683,51209.0
2024-10-25 12:20:00,164.23,164.48,163.98,164.41,42798.0,162.683,162.9307,162.4354,162.8613,42798.0
2024-10-25 12:30:00,164.47,164.49,163.66,164.0,73348.0,162.9208,162.9406,162.1184,162.4552,73348.0
2024-10-25 12:40:00,164.0,164.0,163.52,163.62,40833.0,162.4552,162.4552,161.9797,162.0788,40833.0
2024-10-25 12:50:00,163.58,164.1,163.58,163.82,33968.0,162.0392,162.5543,162.0392,162.2769,33968.0
2024-10-25 13:00:00,163.81,164.07,163.66,163.77,38555.0,162.267,162.5245,162.1184,162.2274,38555.0
2024-10-25 13:10:00,163.74,164.06,163.41,163.5,35147.0,162.1977,162.5146,161.8708,161.9599,35147.0
2024-10-25 13:20:00,163.42,163.66,162.95,163.06,41162.0,161.8807,162.1184,161.4151,161.5241,41162.0
2024-10-25 13:30:00,162.98,162.98,162.19,162.2,37062.0,161.4448,161.4448,160.6623,160.6722,37062.0
2024-10-25 13:40:00,162.19,162.6,161.13,162.6,102320.0,160.6623,161.0684,159.6122,161.0684,102320.0
2024-10-25 13:50:00,162.6,162.66,162.0,162.03,26336.0,161.0684,161.1278,160.474,160.5038,26336.0
2024-10-25 14:00:00,162.06,162.13,161.5,161.91,34045.0,160.5335,160.6028,159.9788,160.3849,34045.0
2024-10-25 14:10:00,161.88,162.08,161.4,162.08,51719.0,160.3552,160.5533,159.8797,160.5533,51719.0
2024-10-25 14:20:00,162.06,162.27,161.68,162.11,27327.0,160.5335,160.7415,160.1571,160.583,27327.0
2024-10-25 14:30:00,162.1,162.31,161.76,162.04,30796.0,160.5731,160.7811,160.2363,160.5137,30796.0
2024-10-25 14:40:00,161.98,162.31,161.93,162.26,38236.0,160.4542,160.7811,160.4047,160.7316,38236.0
2024-10-25 14:50:00,162.25,162.86,162.07,162.82,44331.0,160.7217,161.3259,160.5434,161.2863,44331.0
2024-10-25 15:00:00,162.8,162.91,162.5,162.74,45824.0,161.2665,161.3755,160.9693,161.2071,45824.0
2024-10-25 15:10:00,162.74,162.84,162.03,162.28,37173.0,161.2071,161.3061,160.5038,160.7514,37173.0
2024-10-25 15:20:00,162.28,162.83,162.12,162.62,55770.0,160.7514,161.2962,160.5929,161.0882,55770.0
2024-10-25 15:30:00,162.62,162.72,162.11,162.11,68862.0,161.0882,161.1873,160.583,160.583,68862.0
2024-10-25 15:40:00,162.06,162.08,161.46,161.47,57390.0,160.5335,160.5533,159.9391,159.949,57390.0
2024-10-25 15:50:00,161.48,161.83,161.11,161.26,239505.0,159.9589,160.3056,159.5924,159.741,239505.0
2024-10-28 09:30:00,161.58,162.33,160.09,161.34,75010.0,160.058,160.8009,158.582,159.8203,75010.0
2024-10-28 09:40:00,161.3,162.76,161.11,162.63,123689.0,159.7806,161.2269,159.5924,161.0981,123689.0
2024-10-28 09:50:00,162.6,164.27,162.56,163.16,114903.0,161.0684,162.7227,161.0288,161.6231,114903.0
2024-10-28 10:00:00,163.21,164.69,162.94,164.51,58751.0,161.6726,163.1387,161.4052,162.9604,58751.0
2024-10-28 10:10:00,164.51,164.8,164.06,164.69,65118.0,162.9604,163.2477,162.5146,163.1387,65118.0
2024-10-28 10:20:00,164.72,165.42,164.72,165.41,53321.0,163.1684,163.8618,163.1684,163.8519,53321.0
2024-10-28 10:30:00,165.44,165.47,164.88,165.13,57917.0,163.8816,163.9114,163.3269,163.5746,57917.0
2024-10-28 10:40:00,165.05,165.67,164.98,165.43,37874.0,163.4953,164.1095,163.426,163.8717,37874.0
2024-10-28 10:50:00,165.43,165.89,165.41,165.71,63816.0,163.8717,164.3274,163.8519,164.1491,63816.0
2024-10-28 11:00:00,165.61,165.63,165.2,165.36,43905.0,164.05,164.0698,163.6439,163.8024,43905.0
2024-10-28 11:10:00,165.37,165.91,165.35,165.48,42393.0,163.8123,164.3472,163.7925,163.9213,42393.0
2024-10-28 11:20:00,165.57,165.74,165.33,165.62,18747.0,164.0104,164.1788,163.7727,164.0599,18747.0
2024-10-28 11:30:00,165.58,165.85,165.36,165.67,16866.0,164.0203,164.2878,163.8024,164.1095,16866.0
2024-10-28 11:40:00,165.67,165.76,165.26,165.72,22055.0,164.1095,164.1986,163.7033,164.159,22055.0
2024-10-28 11:50:00,165.72,165.91,165.18,165.18,29108.0,164.159,164.3472,163.6241,163.6241,29108.0
2024-10-28 12:00:00,165.19,165.4,165.06,165.34,23767.0,163.634,163.842,163.5052,163.7826,23767.0
2024-10-28 12:10:00,165.39,165.7,165.29,165.43,19915.0,163.8321,164.1392,163.7331,163.8717,19915.0
2024-10-28 12:20:00,165.47,165.57,165.33,165.53,15536.0,163.9114,164.0104,163.7727,163.9708,15536.0
2024-10-28 12:30:00,165.48,165.77,165.47,165.6,45486.0,163.9213,164.2085,163.9114,164.0401,45486.0
2024-10-28 12:40:00,165.53,165.59,165.39,165.42,34755.0,163.9708,164.0302,163.8321,163.8618,34755.0
2024-10-28 12:50:00,165.43,165.64,165.38,165.52,14826.0,163.8717,164.0798,163.8222,163.9609,14826.0
2024-10-28 13:00:00,165.54,165.61,165.28,165.42,23121.0,163.9807,164.05,163.7231,163.8618,23121.0
2024-10-28 13:10:00,165.44,165.44,165.1,165.22,15053.0,163.8816,163.8816,163.5448,163.6637,15053.0
2024-10-28 13:20:00,165.25,165.61,165.22,165.45,19315.0,163.6934,164.05,163.6637,163.8915,19315.0
2024-10-28 13:30:00,165.45,165.78,165.41,165.66,18298.0,163.8915,164.2184,163.8519,164.0996,18298.0
2024-10-28 13:40:00,165.66,165.91,165.63,165.84,21452.0,164.0996,164.3472,164.0698,164.2779,21452.0
2024-10-28 13:50:00,165.87,165.87,165.52,165.52,17008.0,164.3076,164.3076,163.9609,163.9609,17008.0
2024-10-28 14:00:00,165.56,165.57,165.02,165.17,26825.0,164.0005,164.0104,163.4656,163.6142,26825.0
2024-10-28 14:10:00,165.17,165.58,165.16,165.37,19814.0,163.6142,164.0203,163.6043,163.8123,19814.0
2024-10-28 14:20:00,165.44,165.46,165.16,165.26,17511.0,163.8816,163.9015,163.6043,163.7033,17511.0
2024-10-28 14:30:00,165.26,165.4,165.11,165.34,26592.0,163.7033,163.842,163.5547,163.7826,26592.0
2024-10-28 14:40:00,165.34,165.54,165.16,165.34,50125.0,163.7826,163.9807,163.6043,163.7826,50125.0
2024-10-28 14:50:00,165.32,165.64,165.27,165.31,24419.0,163.7628,164.0798,163.7132,163.7529,24419.0
2024-10-28 15:00:00,165.3,165.48,165.01,165.06,18400.0,163.743,163.9213,163.4557,163.5052,18400.0
2024-10-28 15:10:00,165.06,165.23,165.0,165.17,21895.0,163.5052,163.6736,163.4458,163.6142,21895.0
2024-10-28 15:20:00,165.17,165.38,165.1,165.38,36282.0,163.6142,163.8222,163.5448,163.8222,36282.0
2024-10-28 15:30:00,165.4,165.59,165.22,165.33,35083.0,163.842,164.0302,163.6637,163.7727,35083.0
2024-10-28 15:40:00,165.35,165.64,165.34,165.53,56287.0,163.7925,164.0798,163.7826,163.9708,56287.0
2024-10-28 15:50:00,165.56,165.61,165.27,165.4,243567.0,164.0005,164.05,163.7132,163.842,243567.0
2024-10-29 09:30:00,164.67,165.36,164.4,164.63,41540.0,163.1189,163.8024,162.8514,163.0793,41540.0
2024-10-29 09:40:00,164.61,165.03,163.94,164.18,26488.0,163.0595,163.4755,162.3958,162.6335,26488.0
2024-10-29 09:50:00,164.13,164.5,163.81,163.91,22518.0,162.584,162.9505,162.267,162.3661,22518.0
2024-10-29 10:00:00,163.81,164.05,163.59,163.81,20196.0,162.267,162.5047,162.0491,162.267,20196.0
2024-10-29 10:10:00,163.78,164.19,163.51,163.58,32130.0,162.2373,162.6434,161.9698,162.0392,32130.0
2024-10-29 10:20:00,163.53,164.02,163.32,163.47,20765.0,161.9896,162.475,161.7816,161.9302,20765.0
2024-10-29 10:30:00,163.47,163.68,163.16,163.62,17582.0,161.9302,162.1382,161.6231,162.0788,17582.0
2024-10-29 10:40:00,163.59,163.77,163.15,163.31,24320.0,162.0491,162.2274,161.6132,161.7717,24320.0
2024-10-29 10:50:00,163.3,163.6,163.14,163.41,25813.0,161.7618,162.059,161.6033,161.8708,25813.0
2024-10-29 11:00:00,163.45,163.54,162.6,162.66,32666.0,161.9104,161.9995,161.0684,161.1278,32666.0
2024-10-29 11:10:00,162.66,163.37,162.64,163.15,24655.0,161.1278,161.8311,161.108,161.6132,24655.0
2024-10-29 11:20:00,163.14,163.25,162.82,162.94,22960.0,161.6033,161.7123,161.2863,161.4052,22960.0
2024-10-29 11:30:00,162.93,163.41,162.93,163.35,12338.0,161.3953,161.8708,161.3953,161.8113,12338.0
2024-10-29 11:40:00,163.33,163.36,162.95,162.96,16528.0,161.7915,161.8212,161.4151,161.425,16528.0
2024-10-29 11:50:00,162.94,163.28,162.91,163.15,29351.0,161.4052,161.742,161.3755,161.6132,29351.0
2024-10-29 12:00:00,163.16,163.33,163.08,163.1,24754.0,161.6231,161.7915,161.5439,161.5637,24754.0
2024-10-29 12:10:00,163.07,163.14,162.74,162.81,21501.0,161.534,161.6033,161.2071,161.2764,21501.0
2024-10-29 12:20:00,162.81,162.95,162.64,162.88,15927.0,161.2764,161.4151,161.108,161.3458,15927.0
2024-10-29 12:30:00,162.88,163.04,162.77,162.95,23528.0,161.3458,161.5042,161.2368,161.4151,23528.0
2024-10-29 12:40:00,162.93,162.97,162.67,162.84,28827.0,161.3953,161.4349,161.1377,161.3061,28827.0
2024-10-29 12:50:00,162.81,163.09,162.81,163.09,18484.0,161.2764,161.5538,161.2764,161.5538,18484.0
2024-10-29 13:00:00,163.09,163.73,163.09,163.43,68495.0,161.5538,162.1877,161.5538,161.8906,68495.0
2024-10-29 13:10:00,163.43,163.62,163.3,163.45,16716.0,161.8906,162.0788,161.7618,161.9104,16716.0
2024-10-29 13:20:00,163.43,163.5,163.21,163.37,11080.0,161.8906,161.9599,161.6726,161.8311,11080.0
2024-10-29 13:30:00,163.41,163.43,163.12,163.2,11218.0,161.8708,161.8906,161.5835,161.6627,11218.0
2024-10-29 13:40:00,163.2,163.57,163.2,163.56,17905.0,161.6627,162.0293,161.6627,162.0193,17905.0
2024-10-29 13:50:00,163.53,163.81,163.46,163.75,25796.0,161.9896,162.267,161.9203,162.2076,25796.0
2024-10-29 14:00:00,163.74,163.82,163.6,163.67,33860.0,162.1977,162.2769,162.059,162.1283,33860.0
2024-10-29 14:10:00,163.64,163.77,163.56,163.67,35474.0,162.0986,162.2274,162.0193,162.1283,35474.0
2024-10-29 14:20:00,163.67,163.85,163.61,163.66,22715.0,162.1283,162.3066,162.0689,162.1184,22715.0
2024-10-29 14:30:00,163.68,163.83,163.53,163.57,31977.0,162.1382,162.2868,161.9896,162.0293,31977.0
2024-10-29 14:40:00,163.56,163.71,163.36,163.41,28313.0,162.0193,162.1679,161.8212,161.8708,28313.0
2024-10-29 14:50:00,163.44,163.48,163.25,163.25,39569.0,161.9005,161.9401,161.7123,161.7123,39569.0
2024-10-29 15:00:00,163.24,163.41,163.17,163.29,19913.0,161.7024,161.8708,161.633,161.7519,19913.0
2024-10-29 15:10:00,163.29,163.36,163.02,163.14,37739.0,161.7519,161.8212,161.4844,161.6033,37739.0
2024-10-29 15:20:00,163.15,163.15,162.96,163.11,45054.0,161.6132,161.6132,161.425,161.5736,45054.0
2024-10-29 15:30:00,163.08,163.12,162.79,162.89,33195.0,161.5439,161.5835,161.2566,161.3557,33195.0
2024-10-29 15:40:00,162.88,162.98,162.64,162.66,33809.0,161.3458,161.4448,161.108,161.1278,33809.0
2024-10-29 15:50:00,162.64,163.28,162.48,163.1,211226.0,161.108,161.742,160.9495,161.5637,211226.0
2024-10-30 09:30:00,163.92,165.2,163.05,165.16,48473.0,162.376,163.6439,161.5142,163.6043,48473.0
2024-10-30 09:40:00,165.05,166.21,165.04,166.21,34549.0,163.4953,164.6444,163.4854,164.6444,34549.0
2024-10-30 09:50:00,166.11,167.43,166.1,166.75,96658.0,164.5453,165.8529,164.5354,165.1793,96658.0
2024-10-30 10:00:00,166.75,167.73,166.72,167.61,34607.0,165.1793,166.1501,165.1496,166.0312,34607.0
2024-10-30 10:10:00,167.62,167.89,167.52,167.77,46907.0,166.0411,166.3086,165.942,166.1897,46907.0
2024-10-30 10:20:00,167.72,167.81,167.31,167.62,37889.0,166.1402,166.2293,165.734,166.0411,37889.0
2024-10-30 10:30:00,167.62,167.66,167.07,167.12,95129.0,166.0411,166.0807,165.4963,165.5458,95129.0
2024-10-30 10:40:00,167.14,167.35,166.88,167.27,31686.0,165.5656,165.7736,165.3081,165.6944,31686.0
2024-10-30 10:50:00,167.27,167.77,167.07,167.32,48892.0,165.6944,166.1897,165.4963,165.7439,48892.0
2024-10-30 11:00:00,167.52,167.52,166.98,167.03,24978.0,165.942,165.942,165.4071,165.4567,24978.0
2024-10-30 11:10:00,167.14,167.54,167.09,167.44,53082.0,165.5656,165.9619,165.5161,165.8628,53082.0
2024-10-30 11:20:00,167.36,167.36,166.75,167.22,36333.0,165.7836,165.7836,165.1793,165.6449,36333.0
2024-10-30 11:30:00,167.23,167.6,167.15,167.49,23651.0,165.6548,166.0213,165.5755,165.9123,23651.0
2024-10-30 11:40:00,167.5,167.63,167.3,167.47,23113.0,165.9222,166.051,165.7241,165.8925,23113.0
2024-10-30 11:50:00,167.47,167.54,167.05,167.16,22167.0,165.8925,165.9619,165.4765,165.5854,22167.0
2024-10-30 12:00:00,167.1,167.54,167.05,167.43,26468.0,165.526,165.9619,165.4765,165.8529,26468.0
2024-10-30 12:10:00,167.39,167.49,167.12,167.19,15385.0,165.8133,165.9123,165.5458,165.6152,15385.0
2024-10-30 12:20:00,167.11,167.25,166.82,166.95,21484.0,165.5359,165.6746,165.2486,165.3774,21484.0
2024-10-30 12:30:00,166.95,167.0,166.61,166.94,16055.0,165.3774,165.4269,165.0406,165.3675,16055.0
2024-10-30 12:40:00,166.93,167.08,166.82,166.93,12106.0,165.3576,165.5062,165.2486,165.3576,12106.0
2024-10-30 12:50:00,166.91,167.01,166.77,166.77,17206.0,165.3378,165.4369,165.1991,165.1991,17206.0
2024-10-30 13:00:00,166.76,167.19,166.76,166.96,17569.0,165.1892,165.6152,165.1892,165.3873,17569.0
2024-10-30 13:10:00,166.89,167.25,166.85,167.05,18587.0,165.318,165.6746,165.2784,165.4765,18587.0
2024-10-30 13:20:00,167.1,167.31,166.92,166.96,27331.0,165.526,165.734,165.3477,165.3873,27331.0
2024-10-30 13:30:00,166.83,166.9,166.51,166.75,13305.0,165.2585,165.3279,164.9416,165.1793,13305.0
2024-10-30 13:40:00,166.63,166.97,166.63,166.84,12232.0,165.0604,165.3972,165.0604,165.2685,12232.0
2024-10-30 13:50:00,166.84,167.21,166.74,166.96,22655.0,165.2685,165.635,165.1694,165.3873,22655.0
2024-10-30 14:00:00,166.96,167.29,166.95,167.15,16267.0,165.3873,165.7142,165.3774,165.5755,16267.0
2024-10-30 14:10:00,167.12,167.28,167.01,167.2,7454.0,165.5458,165.7043,165.4369,165.6251,7454.0
2024-10-30 14:20:00,167.28,167.45,167.11,167.11,18616.0,165.7043,165.8727,165.5359,165.5359,18616.0
2024-10-30 14:30:00,167.1,167.22,166.96,167.01,20557.0,165.526,165.6449,165.3873,165.4369,20557.0
2024-10-30 14:40:00,167.0,167.1,166.86,166.92,11703.0,165.4269,165.526,165.2883,165.3477,11703.0
2024-10-30 14:50:00,166.92,167.05,166.79,167.01,14710.0,165.3477,165.4765,165.2189,165.4369,14710.0
2024-10-30 15:00:00,166.92,166.97,166.32,166.52,26248.0,165.3477,165.3972,164.7534,164.9515,26248.0
2024-10-30 15:10:00,166.49,166.74,166.45,166.7,20880.0,164.9217,165.1694,164.8821,165.1298,20880.0
2024-10-30 15:20:00,166.68,166.73,166.37,166.51,82368.0,165.11,165.1595,164.8029,164.9416,82368.0
2024-10-30 15:30:00,166.52,166.63,166.14,166.56,35900.0,164.9515,165.0604,164.575,164.9911,35900.0
2024-10-30 15:40:00,166.56,166.56,166.16,166.39,116139.0,164.9911,164.9911,164.5949,164.8227,116139.0
2024-10-30 15:50:00,166.42,167.02,166.29,166.75,272130.0,164.8524,165.4468,164.7236,165.1793,272130.0
2024-10-31 09:30:00,167.0,167.04,166.0,166.68,27361.0,165.4269,165.4666,164.4364,165.11,27361.0
2024-10-31 09:40:00,166.71,166.88,165.55,165.65,23541.0,165.1397,165.3081,163.9906,164.0897,23541.0
2024-10-31 09:50:00,165.78,166.15,165.64,166.08,40422.0,164.2184,164.585,164.0798,164.5156,40422.0
2024-10-31 10:00:00,166.08,166.11,164.84,165.2,22605.0,164.5156,164.5453,163.2873,163.6439,22605.0
2024-10-31 10:10:00,165.14,165.47,164.74,165.02,27658.0,163.5845,163.9114,163.1882,163.4656,27658.0
2024-10-31 10:20:00,165.0,165.08,164.22,164.55,45260.0,163.4458,163.525,162.6731,163.0,45260.0
2024-10-31 10:30:00,164.52,164.67,164.1,164.34,29755.0,162.9703,163.1189,162.5543,162.792,29755.0
2024-10-31 10:40:00,164.32,164.57,164.17,164.34,33849.0,162.7722,163.0198,162.6236,162.792,33849.0
2024-10-31 10:50:00,164.27,164.57,163.71,163.82,43396.0,162.7227,163.0198,162.1679,162.2769,43396.0
2024-10-31 11:00:00,163.81,163.87,163.33,163.41,41733.0,162.267,162.3264,161.7915,161.8708,41733.0
2024-10-31 11:10:00,163.43,163.83,163.35,163.78,38603.0,161.8906,162.2868,161.8113,162.2373,38603.0
2024-10-31 11:20:00,163.77,164.15,163.65,163.7,52623.0,162.2274,162.6038,162.1085,162.158,52623.0
2024-10-31 11:30:00,163.77,164.05,163.7,164.03,12765.0,162.2274,162.5047,162.158,162.4849,12765.0
2024-10-31 11:40:00,164.06,164.23,163.94,164.0,19587.0,162.5146,162.683,162.3958,162.4552,19587.0
2024-10-31 11:50:00,164.0,164.07,163.8,163.9,25732.0,162.4552,162.5245,162.2571,162.3561,25732.0
2024-10-31 12:00:00,163.89,164.37,163.77,164.34,32114.0,162.3462,162.8217,162.2274,162.792,32114.0
2024-10-31 12:10:00,164.34,164.59,164.15,164.56,27986.0,162.792,163.0396,162.6038,163.0099,27986.0
2024-10-31 12:20:00,164.56,164.68,164.39,164.57,29146.0,163.0099,163.1288,162.8415,163.0198,29146.0
2024-10-31 12:30:00,164.55,164.69,164.43,164.56,19550.0,163.0,163.1387,162.8812,163.0099,19550.0
2024-10-31 12:40:00,164.57,164.84,164.47,164.64,37518.0,163.0198,163.2873,162.9208,163.0892,37518.0
2024-10-31 12:50:00,164.64,164.73,164.44,164.68,25200.0,163.0892,163.1783,162.8911,163.1288,25200.0
2024-10-31 13:00:00,164.76,164.93,164.7,164.77,28293.0,163.208,163.3764,163.1486,163.218,28293.0
2024-10-31 13:10:00,164.73,164.77,164.55,164.56,31485.0,163.1783,163.218,163.0,163.0099,31485.0
2024-10-31 13:20:00,164.54,164.59,164.15,164.2,32565.0,162.9901,163.0396,162.6038,162.6533,32565.0
2024-10-31 13:30:00,164.2,164.2,163.95,164.04,41038.0,162.6533,162.6533,162.4057,162.4948,41038.0
2024-10-31 13:40:00,164.03,164.1,163.76,163.99,57346.0,162.4849,162.5543,162.2175,162.4453,57346.0
2024-10-31 13:50:00,164.06,164.51,164.01,164.47,23689.0,162.5146,162.9604,162.4651,162.9208,23689.0
2024-10-31 14:00:00,164.47,164.57,164.32,164.37,35291.0,162.9208,163.0198,162.7722,162.8217,35291.0
2024-10-31 14:10:00,164.37,164.57,164.23,164.26,39253.0,162.8217,163.0198,162.683,162.7128,39253.0
2024-10-31 14:20:00,164.26,164.36,164.01,164.11,60511.0,162.7128,162.8118,162.4651,162.5642,60511.0
2024-10-31 14:30:00,164.08,164.2,163.49,163.77,60353.0,162.5344,162.6533,161.95,162.2274,60353.0
2024-10-31 14:40:00,163.7,163.96,163.53,163.89,61079.0,162.158,162.4156,161.9896,162.3462,61079.0
2024-10-31 14:50:00,163.93,164.11,163.8,163.91,52196.0,162.3859,162.5642,162.2571,162.3661,52196.0
2024-10-31 15:00:00,163.91,164.38,163.9,164.27,54026.0,162.3661,162.8316,162.3561,162.7227,54026.0
2024-10-31 15:10:00,164.28,164.31,163.97,164.03,68914.0,162.7326,162.7623,162.4255,162.4849,68914.0
2024-10-31 15:20:00,164.06,164.19,163.75,163.99,51453.0,162.5146,162.6434,162.2076,162.4453,51453.0
2024-10-31 15:30:00,163.99,164.24,163.77,164.12,57220.0,162.4453,162.6929,162.2274,162.5741,57220.0
2024-10-31 15:40:00,164.12,164.33,163.94,164.24,106929.0,162.5741,162.7821,162.3958,162.6929,106929.0
2024-10-31 15:50:00,164.23,164.47,162.77,162.87,436209.0,162.683,162.9208,161.2368,161.3358,436209.0
2024-11-01 09:30:00,162.35,163.37,162.02,163.32,46288.0,160.8207,161.8311,160.4939,161.7816,46288.0
2024-11-01 09:40:00,163.34,164.14,163.09,164.03,45490.0,161.8014,162.5939,161.5538,162.4849,45490.0
2024-11-01 09:50:00,164.33,164.54,164.02,164.07,31323.0,162.7821,162.9901,162.475,162.5245,31323.0
2024-11-01 10:00:00,164.14,164.29,163.61,164.28,44327.0,162.5939,162.7425,162.0689,162.7326,44327.0
2024-11-01 10:10:00,164.24,164.89,164.12,164.89,33251.0,162.6929,163.3368,162.5741,163.3368,33251.0
2024-11-01 10:20:00,164.89,165.12,164.77,165.05,31770.0,163.3368,163.5647,163.218,163.4953,31770.0
2024-11-01 10:30:00,165.05,165.05,164.49,164.5,33576.0,163.4953,163.4953,162.9406,162.9505,33576.0
2024-11-01 10:40:00,164.47,164.55,164.18,164.32,32642.0,162.9208,163.0,162.6335,162.7722,32642.0
2024-11-01 10:50:00,164.28,164.5,163.86,164.2,29883.0,162.7326,162.9505,162.3165,162.6533,29883.0
2024-11-01 11:00:00,164.24,164.51,164.04,164.37,26521.0,162.6929,162.9604,162.4948,162.8217,26521.0
2024-11-01 11:10:00,164.37,164.69,164.36,164.68,47032.0,162.8217,163.1387,162.8118,163.1288,47032.0
2024-11-01 11:20:00,164.67,165.12,164.67,165.12,47707.0,163.1189,163.5647,163.1189,163.5647,47707.0
2024-11-01 11:30:00,165.12,165.18,164.75,164.81,47049.0,163.5647,163.6241,163.1981,163.2576,47049.0
2024-11-01 11:40:00,164.76,164.8,164.31,164.44,37684.0,163.208,163.2477,162.7623,162.8911,37684.0
2024-11-01 11:50:00,164.44,164.44,163.82,163.97,96157.0,162.8911,162.8911,162.2769,162.4255,96157.0
2024-11-01 12:00:00,164.03,164.33,164.03,164.23,13631.0,162.4849,162.7821,162.4849,162.683,13631.0
2024-11-01 12:10:00,164.19,164.19,163.61,163.9,22518.0,162.6434,162.6434,162.0689,162.3561,22518.0
2024-11-01 12:20:00,163.92,163.92,163.69,163.86,31397.0,162.376,162.376,162.1481,162.3165,31397.0
2024-11-01 12:30:00,163.86,164.21,163.71,164.0,31305.0,162.3165,162.6632,162.1679,162.4552,31305.0
2024-11-01 12:40:00,163.95,164.0,163.38,163.44,24536.0,162.4057,162.4552,161.841,161.9005,24536.0
2024-11-01 12:50:00,163.43,163.53,163.35,163.42,16527.0,161.8906,161.9896,161.8113,161.8807,16527.0
2024-11-01 13:00:00,163.38,163.93,163.38,163.76,30745.0,161.841,162.3859,161.841,162.2175,30745.0
2024-11-01 13:10:00,163.75,164.01,163.7,163.92,29737.0,162.2076,162.4651,162.158,162.376,29737.0
2024-11-01 13:20:00,163.96,164.12,163.81,163.97,49871.0,162.4156,162.5741,162.267,162.4255,49871.0
2024-11-01 13:30:00,163.97,163.99,163.6,163.62,36313.0,162.4255,162.4453,162.059,162.0788,36313.0
2024-11-01 13:40:00,163.6,163.72,163.3,163.4,39083.0,162.059,162.1778,161.7618,161.8609,39083.0
2024-11-01 13:50:00,163.37,163.85,163.37,163.71,38081.0,161.8311,162.3066,161.8311,162.1679,38081.0
2024-11-01 14:00:00,163.68,163.86,163.32,163.46,52497.0,162.1382,162.3165,161.7816,161.9203,52497.0
2024-11-01 14:10:00,163.47,163.49,163.12,163.36,48458.0,161.9302,161.95,161.5835,161.8212,48458.0
2024-11-01 14:20:00,163.36,163.71,163.2,163.64,25499.0,161.8212,162.1679,161.6627,162.0986,25499.0
2024-11-01 14:30:00,163.62,163.85,163.56,163.75,32797.0,162.0788,162.3066,162.0193,162.2076,32797.0
2024-11-01 14:40:00,163.75,163.91,163.67,163.78,50647.0,162.2076,162.3661,162.1283,162.2373,50647.0
2024-11-01 14:50:00,163.84,163.93,163.63,163.71,49288.0,162.2967,162.3859,162.0887,162.1679,49288.0
2024-11-01 15:00:00,163.7,163.87,163.63,163.84,33383.0,162.158,162.3264,162.0887,162.2967,33383.0
2024-11-01 15:10:00,163.83,163.87,163.6,163.66,32384.0,162.2868,162.3264,162.059,162.1184,32384.0
2024-11-01 15:20:00,163.68,164.09,163.67,163.89,58350.0,162.1382,162.5444,162.1283,162.3462,58350.0
2024-11-01 15:30:00,163.89,164.04,163.76,164.03,84714.0,162.3462,162.4948,162.2175,162.4849,84714.0
2024-11-01 15:40:00,163.98,164.22,163.87,163.89,77827.0,162.4354,162.6731,162.3264,162.3462,77827.0
2024-11-01 15:50:00,163.88,164.0,163.63,163.87,238525.0,162.3363,162.4552,162.0887,162.3264,238525.0
2024-11-04 09:30:00,163.65,163.65,161.86,161.86,59931.0,162.1085,162.1085,160.3354,160.3354,59931.0
2024-11-04 09:40:00,162.0,163.76,161.55,163.21,63959.0,160.474,162.2175,160.0283,161.6726,63959.0
2024-11-04 09:50:00,163.32,163.32,162.0,162.0,56957.0,161.7816,161.7816,160.474,160.474,56957.0
2024-11-04 10:00:00,162.02,162.85,161.84,162.31,56766.0,160.4939,161.316,160.3155,160.7811,56766.0
2024-11-04 10:10:00,162.33,162.47,161.54,161.6,56474.0,160.8009,160.9396,160.0184,160.0778,56474.0
2024-11-04 10:20:00,161.65,161.98,161.43,161.87,17690.0,160.1273,160.4542,159.9094,160.3453,17690.0
2024-11-04 10:30:00,161.91,162.33,161.83,162.3,18877.0,160.3849,160.8009,160.3056,160.7712,18877.0
2024-11-04 10:40:00,162.33,162.51,162.12,162.25,38753.0,160.8009,160.9792,160.5929,160.7217,38753.0
2024-11-04 10:50:00,162.22,162.49,161.99,162.03,14759.0,160.692,160.9594,160.4641,160.5038,14759.0
2024-11-04 11:00:00,162.03,162.05,161.75,162.01,12600.0,160.5038,160.5236,160.2264,160.4839,12600.0
2024-11-04 11:10:00,162.14,162.25,161.7,161.86,18459.0,160.6127,160.7217,160.1769,160.3354,18459.0
2024-11-04 11:20:00,161.85,162.02,161.5,161.61,20477.0,160.3255,160.4939,159.9788,160.0877,20477.0
2024-11-04 11:30:00,161.56,161.69,161.19,161.28,22220.0,160.0382,160.167,159.6717,159.7608,22220.0
2024-11-04 11:40:00,161.24,161.32,160.55,160.58,23048.0,159.7212,159.8004,159.0377,159.0674,23048.0
2024-11-04 11:50:00,160.61,160.99,160.54,160.65,10047.0,159.0971,159.4736,159.0278,159.1368,10047.0
2024-11-04 12:00:00,160.72,160.72,160.33,160.34,11907.0,159.2061,159.2061,158.8198,158.8297,11907.0
2024-11-04 12:10:00,160.32,161.16,160.32,161.15,18105.0,158.8099,159.642,158.8099,159.632,18105.0
2024-11-04 12:20:00,161.26,161.55,161.26,161.4,10451.0,159.741,160.0283,159.741,159.8797,10451.0
2024-11-04 12:30:00,161.48,161.7,161.44,161.7,6498.0,159.9589,160.1769,159.9193,160.1769,6498.0
2024-11-04 12:40:00,161.68,161.96,161.62,161.93,11837.0,160.1571,160.4344,160.0976,160.4047,11837.0
2024-11-04 12:50:00,161.97,161.97,161.73,161.88,14300.0,160.4443,160.4443,160.2066,160.3552,14300.0
2024-11-04 13:00:00,161.89,161.92,161.32,161.4,23817.0,160.3651,160.3948,159.8004,159.8797,23817.0
2024-11-04 13:10:00,161.46,161.91,161.43,161.83,24877.0,159.9391,160.3849,159.9094,160.3056,24877.0
2024-11-04 13:20:00,161.83,161.85,161.52,161.58,14147.0,160.3056,160.3255,159.9986,160.058,14147.0
2024-11-04 13:30:00,161.56,161.64,161.45,161.49,9372.0,160.0382,160.1174,159.9292,159.9688,9372.0
2024-11-04 13:40:00,161.52,161.7,161.48,161.7,15775.0,159.9986,160.1769,159.9589,160.1769,15775.0
2024-11-04 13:50:00,161.7,161.79,161.67,161.72,10586.0,160.1769,160.266,160.1472,160.1967,10586.0
2024-11-04 14:00:00,161.75,161.85,161.56,161.77,17985.0,160.2264,160.3255,160.0382,160.2462,17985.0
2024-11-04 14:10:00,161.81,161.86,161.65,161.76,14446.0,160.2858,160.3354,160.1273,160.2363,14446.0
2024-11-04 14:20:00,161.8,161.84,161.54,161.58,16926.0,160.2759,160.3155,160.0184,160.058,16926.0
2024-11-04 14:30:00,161.55,161.88,161.46,161.75,20974.0,160.0283,160.3552,159.9391,160.2264,20974.0
2024-11-04 14:40:00,161.73,161.75,161.54,161.65,8722.0,160.2066,160.2264,160.0184,160.1273,8722.0
2024-11-04 14:50:00,161.64,161.8,161.62,161.69,12621.0,160.1174,160.2759,160.0976,160.167,12621.0
2024-11-04 15:00:00,161.62,161.97,161.59,161.68,23422.0,160.0976,160.4443,160.0679,160.1571,23422.0
2024-11-04 15:10:00,161.65,161.88,161.63,161.86,36632.0,160.1273,160.3552,160.1075,160.3354,36632.0
2024-11-04 15:20:00,161.88,161.91,161.54,161.83,36033.0,160.3552,160.3849,160.0184,160.3056,36033.0
2024-11-04 15:30:00,161.79,161.86,161.29,161.29,39829.0,160.266,160.3354,159.7707,159.7707,39829.0
2024-11-04 15:40:00,161.3,161.48,161.16,161.19,60498.0,159.7806,159.9589,159.642,159.6717,60498.0
2024-11-04 15:50:00,161.21,161.34,160.73,161.28,159014.0,159.6915,159.8203,159.216,159.7608,159014.0
2024-11-05 09:30:00,162.37,164.18,161.91,163.35,64228.0,160.8406,162.6335,160.3849,161.8113,64228.0
2024-11-05 09:40:00,163.27,164.36,162.88,164.27,44518.0,161.7321,162.8118,161.3458,162.7227,44518.0
2024-11-05 09:50:00,164.26,164.97,164.03,164.97,33551.0,162.7128,163.4161,162.4849,163.4161,33551.0
2024-11-05 10:00:00,164.95,165.25,164.6,164.88,82635.0,163.3963,163.6934,163.0496,163.3269,82635.0
2024-11-05 10:10:00,164.99,165.09,164.52,164.97,50388.0,163.4359,163.5349,162.9703,163.4161,50388.0
2024-11-05 10:20:00,164.97,165.64,164.85,165.39,48344.0,163.4161,164.0798,163.2972,163.8321,48344.0
2024-11-05 10:30:00,165.34,165.93,165.06,165.81,31715.0,163.7826,164.367,163.5052,164.2482,31715.0
2024-11-05 10:40:00,165.75,166.44,165.74,165.84,35274.0,164.1887,164.8722,164.1788,164.2779,35274.0
2024-11-05 10:50:00,165.94,166.06,165.5,165.64,28240.0,164.3769,164.4958,163.9411,164.0798,28240.0
2024-11-05 11:00:00,165.63,165.69,165.2,165.42,17919.0,164.0698,164.1293,163.6439,163.8618,17919.0
2024-11-05 11:10:00,165.46,165.53,164.99,165.02,20138.0,163.9015,163.9708,163.4359,163.4656,20138.0
2024-11-05 11:20:00,165.05,165.12,164.79,164.81,23783.0,163.4953,163.5647,163.2378,163.2576,23783.0
2024-11-05 11:30:00,164.84,165.28,164.83,165.09,14859.0,163.2873,163.7231,163.2774,163.5349,14859.0
2024-11-05 11:40:00,165.08,165.26,164.87,165.25,15871.0,163.525,163.7033,163.317,163.6934,15871.0
2024-11-05 11:50:00,165.19,165.38,165.1,165.3,21629.0,163.634,163.8222,163.5448,163.743,21629.0
2024-11-05 12:00:00,165.33,165.33,164.99,165.01,15635.0,163.7727,163.7727,163.4359,163.4557,15635.0
2024-11-05 12:10:00,165.0,165.51,164.98,165.51,12582.0,163.4458,163.951,163.426,163.951,12582.0
2024-11-05 12:20:00,165.5,165.51,165.25,165.32,14423.0,163.9411,163.951,163.6934,163.7628,14423.0
2024-11-05 12:30:00,165.38,165.56,165.31,165.54,13206.0,163.8222,164.0005,163.7529,163.9807,13206.0
2024-11-05 12:40:00,165.5,165.64,165.45,165.51,23854.0,163.9411,164.0798,163.8915,163.951,23854.0
2024-11-05 12:50:00,165.56,165.76,165.49,165.63,12836.0,164.0005,164.1986,163.9312,164.0698,12836.0
2024-11-05 13:00:00,165.67,165.96,165.65,165.83,16299.0,164.1095,164.3967,164.0897,164.268,16299.0
2024-11-05 13:10:00,165.78,165.85,165.43,165.52,14678.0,164.2184,164.2878,163.8717,163.9609,14678.0
2024-11-05 13:20:00,165.52,165.65,165.42,165.58,13288.0,163.9609,164.0897,163.8618,164.0203,13288.0
2024-11-05 13:30:00,165.53,165.63,165.27,165.39,12248.0,163.9708,164.0698,163.7132,163.8321,12248.0
2024-11-05 13:40:00,165.46,165.76,165.32,165.32,12905.0,163.9015,164.1986,163.7628,163.7628,12905.0
2024-11-05 13:50:00,165.32,165.41,165.21,165.33,10409.0,163.7628,163.8519,163.6538,163.7727,10409.0
2024-11-05 14:00:00,165.33,165.73,165.26,165.68,12074.0,163.7727,164.1689,163.7033,164.1194,12074.0
2024-11-05 14:10:00,165.68,165.78,165.63,165.7,13234.0,164.1194,164.2184,164.0698,164.1392,13234.0
2024-11-05 14:20:00,165.71,165.75,165.49,165.49,14283.0,164.1491,164.1887,163.9312,163.9312,14283.0
2024-11-05 14:30:00,165.42,165.66,165.37,165.42,22426.0,163.8618,164.0996,163.8123,163.8618,22426.0
2024-11-05 14:40:00,165.44,165.56,165.07,165.27,17710.0,163.8816,164.0005,163.5151,163.7132,17710.0
2024-11-05 14:50:00,165.25,165.25,164.78,164.93,22861.0,163.6934,163.6934,163.2279,163.3764,22861.0
2024-11-05 15:00:00,164.89,164.99,164.78,164.9,25497.0,163.3368,163.4359,163.2279,163.3467,25497.0
2024-11-05 15:10:00,164.9,165.16,164.88,164.91,44668.0,163.3467,163.6043,163.3269,163.3566,44668.0
2024-11-05 15:20:00,164.91,165.3,164.9,165.2,50223.0,163.3566,163.743,163.3467,163.6439,50223.0
2024-11-05 15:30:00,165.2,165.52,165.05,165.26,44799.0,163.6439,163.9609,163.4953,163.7033,44799.0
2024-11-05 15:40:00,165.24,165.48,165.09,165.43,76080.0,163.6835,163.9213,163.5349,163.8717,76080.0
2024-11-05 15:50:00,165.44,166.09,165.32,166.06,253058.0,163.8816,164.5255,163.7628,164.4958,253058.0
2024-11-06 09:30:00,190.29,198.3,187.59,194.05,1205471.0,188.4976,196.4321,185.823,192.2221,1205471.0
2024-11-06 09:40:00,194.05,194.3,191.05,191.05,421859.0,192.2221,192.4698,189.2504,189.2504,421859.0
2024-11-06 09:50:00,190.89,191.7,189.38,190.46,290164.0,189.0919,189.8943,187.5961,188.666,290164.0
2024-11-06 10:00:00,190.48,190.95,187.18,187.19,359256.0,188.6858,189.1513,185.4169,185.4268,359256.0
2024-11-06 10:10:00,187.21,188.39,185.97,186.56,402599.0,185.4466,186.6155,184.2183,184.8027,402599.0
2024-11-06 10:20:00,186.56,188.89,186.55,188.22,318980.0,184.8027,187.1108,184.7928,186.4471,318980.0
2024-11-06 10:30:00,188.22,188.28,186.36,186.71,235920.0,186.4471,186.5065,184.6046,184.9513,235920.0
2024-11-06 10:40:00,186.71,187.87,186.1,187.5,273884.0,184.9513,186.1004,184.347,185.7338,273884.0
2024-11-06 10:50:00,187.41,188.01,186.49,187.94,196684.0,185.6447,186.239,184.7334,186.1697,196684.0
2024-11-06 11:00:00,187.82,188.61,186.92,188.5,177144.0,186.0508,186.8334,185.1593,186.7244,177144.0
2024-11-06 11:10:00,188.51,190.1,187.48,190.03,220877.0,186.7343,188.3094,185.714,188.24,220877.0
2024-11-06 11:20:00,190.03,190.03,188.84,189.3,187195.0,188.24,188.24,187.0612,187.5169,187195.0
2024-11-06 11:30:00,189.39,190.24,188.91,189.47,77482.0,187.606,188.448,187.1306,187.6853,77482.0
2024-11-06 11:40:00,189.6,189.9,188.75,189.53,102112.0,187.8141,188.1112,186.9721,187.7447,102112.0
2024-11-06 11:50:00,189.56,190.23,189.1,189.93,75941.0,187.7744,188.4381,187.3188,188.141,75941.0
2024-11-06 12:00:00,189.93,190.26,189.5,190.04,98507.0,188.141,188.4678,187.715,188.2499,98507.0
2024-11-06 12:10:00,189.98,190.62,189.68,189.77,84317.0,188.1905,188.8245,187.8933,187.9825,84317.0
2024-11-06 12:20:00,189.77,190.28,189.4,190.03,97069.0,187.9825,188.4877,187.6159,188.24,97069.0
2024-11-06 12:30:00,190.0,190.68,189.95,190.26,79126.0,188.2103,188.8839,188.1608,188.4678,79126.0
2024-11-06 12:40:00,190.22,190.79,189.88,190.79,52391.0,188.4282,188.9929,188.0914,188.9929,52391.0
2024-11-06 12:50:00,190.74,191.17,190.25,190.89,470791.0,188.9433,189.3693,188.4579,189.0919,470791.0
2024-11-06 13:00:00,190.92,190.92,190.18,190.32,253287.0,189.1216,189.1216,188.3886,188.5273,253287.0
2024-11-06 13:10:00,190.33,190.65,189.9,190.0,71489.0,188.5372,188.8542,188.1112,188.2103,71489.0
2024-11-06 13:20:00,190.0,190.25,189.62,190.0,94681.0,188.2103,188.4579,187.8339,188.2103,94681.0
2024-11-06 13:30:00,190.15,190.71,189.87,190.06,95619.0,188.3589,188.9136,188.0815,188.2697,95619.0
2024-11-06 13:40:00,189.97,190.24,189.76,189.95,125513.0,188.1806,188.448,187.9726,188.1608,125513.0
2024-11-06 13:50:00,190.0,190.19,189.79,190.08,55264.0,188.2103,188.3985,188.0023,188.2895,55264.0
2024-11-06 14:00:00,190.08,190.16,189.15,189.15,104878.0,188.2895,188.3688,187.3683,187.3683,104878.0
2024-11-06 14:10:00,189.29,189.66,189.15,189.46,62717.0,187.507,187.8735,187.3683,187.6754,62717.0
2024-11-06 14:20:00,189.46,189.69,188.78,189.11,324979.0,187.6754,187.9032,187.0018,187.3287,324979.0
2024-11-06 14:30:00,189.11,189.79,189.1,189.39,178165.0,187.3287,188.0023,187.3188,187.606,178165.0
2024-11-06 14:40:00,189.43,190.11,189.39,189.63,70724.0,187.6457,188.3193,187.606,187.8438,70724.0
2024-11-06 14:50:00,189.65,189.98,189.42,189.79,80268.0,187.8636,188.1905,187.6358,188.0023,80268.0
2024-11-06 15:00:00,189.84,189.97,189.35,189.97,85976.0,188.0518,188.1806,187.5664,188.1806,85976.0
2024-11-06 15:10:00,189.84,190.15,189.47,189.87,155613.0,188.0518,188.3589,187.6853,188.0815,155613.0
2024-11-06 15:20:00,189.88,190.06,189.66,190.01,81682.0,188.0914,188.2697,187.8735,188.2202,81682.0
2024-11-06 15:30:00,190.02,190.43,189.55,189.62,104655.0,188.2301,188.6362,187.7645,187.8339,104655.0
2024-11-06 15:40:00,189.67,190.71,189.67,190.64,131490.0,187.8834,188.9136,187.8834,188.8443,131490.0
2024-11-06 15:50:00,190.61,191.34,190.52,190.93,515230.0,188.8146,189.5377,188.7254,189.1315,515230.0
2024-11-07 09:30:00,188.08,188.69,186.07,188.34,247496.0,186.3084,186.9126,184.3173,186.5659,247496.0
2024-11-07 09:40:00,188.18,188.49,186.18,187.0,79273.0,186.4074,186.7145,184.4263,185.2386,79273.0
2024-11-07 09:50:00,187.03,187.29,186.45,186.64,125114.0,185.2683,185.5258,184.6937,184.8819,125114.0
2024-11-07 10:00:00,186.87,187.88,186.68,187.47,116984.0,185.1098,186.1103,184.9216,185.7041,116984.0
2024-11-07 10:10:00,187.52,189.24,187.43,189.19,84599.0,185.7537,187.4575,185.6645,187.4079,84599.0
2024-11-07 10:20:00,189.14,189.25,188.34,188.68,53693.0,187.3584,187.4674,186.5659,186.9027,53693.0
2024-11-07 10:30:00,188.68,189.18,188.56,188.86,22844.0,186.9027,187.398,186.7839,187.081,22844.0
2024-11-07 10:40:00,188.8,188.98,188.12,188.12,88206.0,187.0216,187.1999,186.348,186.348,88206.0
2024-11-07 10:50:00,188.22,188.66,187.8,187.8,83430.0,186.4471,186.8829,186.031,186.031,83430.0
2024-11-07 11:00:00,187.85,187.9,186.76,186.92,53544.0,186.0805,186.1301,185.0008,185.1593,53544.0
2024-11-07 11:10:00,186.9,187.19,186.55,187.16,28590.0,185.1395,185.4268,184.7928,185.397,28590.0
2024-11-07 11:20:00,187.16,187.37,186.92,186.92,37709.0,185.397,185.6051,185.1593,185.1593,37709.0
2024-11-07 11:30:00,186.78,186.87,186.44,186.64,62018.0,185.0206,185.1098,184.6838,184.8819,62018.0
2024-11-07 11:40:00,186.58,187.18,186.45,187.12,98389.0,184.8225,185.4169,184.6937,185.3574,98389.0
2024-11-07 11:50:00,187.13,187.29,186.47,186.67,29106.0,185.3673,185.5258,184.7135,184.9117,29106.0
2024-11-07 12:00:00,186.67,187.17,186.54,187.07,25444.0,184.9117,185.407,184.7829,185.3079,25444.0
2024-11-07 12:10:00,187.13,187.5,186.92,187.5,74345.0,185.3673,185.7338,185.1593,185.7338,74345.0
2024-11-07 12:20:00,187.44,187.69,187.0,187.15,33368.0,185.6744,185.9221,185.2386,185.3871,33368.0
2024-11-07 12:30:00,187.17,187.21,186.89,187.11,24975.0,185.407,185.4466,185.1296,185.3475,24975.0
2024-11-07 12:40:00,187.14,187.33,186.78,186.85,73750.0,185.3772,185.5654,185.0206,185.09,73750.0
2024-11-07 12:50:00,186.82,186.95,186.57,186.79,26597.0,185.0603,185.189,184.8126,185.0305,26597.0
2024-11-07 13:00:00,186.78,186.99,186.66,186.74,24849.0,185.0206,185.2286,184.9018,184.981,24849.0
2024-11-07 13:10:00,186.74,187.06,186.58,186.99,54151.0,184.981,185.298,184.8225,185.2286,54151.0
2024-11-07 13:20:00,186.99,187.37,186.98,187.35,31342.0,185.2286,185.6051,185.2187,185.5853,31342.0
2024-11-07 13:30:00,187.27,187.31,186.77,187.08,119171.0,185.506,185.5456,185.0107,185.3178,119171.0
2024-11-07 13:40:00,187.05,187.5,186.92,187.43,27837.0,185.2881,185.7338,185.1593,185.6645,27837.0
2024-11-07 13:50:00,187.4,187.61,187.22,187.61,57372.0,185.6348,185.8428,185.4565,185.8428,57372.0
2024-11-07 14:00:00,187.66,188.08,186.69,186.8,55321.0,185.8923,186.3084,184.9315,185.0404,55321.0
2024-11-07 14:10:00,186.8,187.0,186.58,186.82,197243.0,185.0404,185.2386,184.8225,185.0603,197243.0
2024-11-07 14:20:00,186.86,186.86,186.0,186.14,66100.0,185.0999,185.0999,184.248,184.3867,66100.0
2024-11-07 14:30:00,186.18,186.33,185.62,185.65,37333.0,184.4263,184.5749,183.8716,183.9013,37333.0
2024-11-07 14:40:00,185.65,185.93,184.69,185.93,43920.0,183.9013,184.1786,182.9503,184.1786,43920.0
2024-11-07 14:50:00,185.92,186.39,185.7,186.39,46644.0,184.1687,184.6343,183.9508,184.6343,46644.0
2024-11-07 15:00:00,186.28,186.28,185.29,185.31,33868.0,184.5253,184.5253,183.5447,183.5645,33868.0
2024-11-07 15:10:00,185.31,185.89,185.23,185.65,51295.0,183.5645,184.139,183.4852,183.9013,51295.0
2024-11-07 15:20:00,185.73,186.02,185.52,185.73,42844.0,183.9805,184.2678,183.7725,183.9805,42844.0
2024-11-07 15:30:00,185.73,185.93,185.13,185.17,97781.0,183.9805,184.1786,183.3862,183.4258,97781.0
2024-11-07 15:40:00,185.17,185.32,184.65,184.65,117478.0,183.4258,183.5744,182.9107,182.9107,117478.0
2024-11-07 15:50:00,184.65,185.01,184.55,184.76,349330.0,182.9107,183.2673,182.8116,183.0197,349330.0
2024-11-08 09:30:00,184.8,187.26,183.8,183.81,96244.0,183.0593,185.4961,182.0687,182.0786,96244.0
2024-11-08 09:40:00,183.95,185.06,183.37,184.88,56490.0,182.2173,183.3168,181.6427,183.1385,56490.0
2024-11-08 09:50:00,184.79,184.79,183.86,183.93,72056.0,183.0494,183.0494,182.1281,182.1975,72056.0
2024-11-08 10:00:00,184.02,185.09,184.0,185.09,55539.0,182.2866,183.3465,182.2668,183.3465,55539.0
2024-11-08 10:10:00,185.12,185.45,184.52,184.86,38781.0,183.3763,183.7032,182.7819,183.1187,38781.0
2024-11-08 10:20:00,184.83,185.18,184.62,184.71,54803.0,183.089,183.4357,182.881,182.9701,54803.0
2024-11-08 10:30:00,184.68,185.06,184.5,184.59,28289.0,182.9404,183.3168,182.7621,182.8513,28289.0
2024-11-08 10:40:00,184.62,184.97,184.49,184.84,36921.0,182.881,183.2277,182.7522,183.0989,36921.0
2024-11-08 10:50:00,184.8,185.27,184.68,185.01,25787.0,183.0593,183.5249,182.9404,183.2673,25787.0
2024-11-08 11:00:00,184.97,185.33,184.88,185.13,38300.0,183.2277,183.5843,183.1385,183.3862,38300.0
2024-11-08 11:10:00,185.17,186.1,184.93,186.0,107708.0,183.4258,184.347,183.1881,184.248,107708.0
2024-11-08 11:20:00,185.94,186.23,184.99,185.16,45561.0,184.1885,184.4758,183.2475,183.4159,45561.0
2024-11-08 11:30:00,185.09,185.21,184.56,184.68,32955.0,183.3465,183.4654,182.8215,182.9404,32955.0
2024-11-08 11:40:00,184.74,184.88,184.17,184.53,38383.0,182.9998,183.1385,182.4352,182.7918,38383.0
2024-11-08 11:50:00,184.46,184.51,183.86,184.23,87292.0,182.7225,182.772,182.1281,182.4946,87292.0
2024-11-08 12:00:00,184.18,184.25,183.7,183.75,23913.0,182.4451,182.5145,181.9696,182.0192,23913.0
2024-11-08 12:10:00,183.75,184.02,183.25,183.92,40057.0,182.0192,182.2866,181.5239,182.1876,40057.0
2024-11-08 12:20:00,183.78,184.66,183.74,184.66,40086.0,182.0489,182.9206,182.0093,182.9206,40086.0
2024-11-08 12:30:00,184.65,185.27,184.53,185.02,38147.0,182.9107,183.5249,182.7918,183.2772,38147.0
2024-11-08 12:40:00,184.97,185.57,184.58,185.57,51923.0,183.2277,183.822,182.8414,183.822,51923.0
2024-11-08 12:50:00,185.56,186.1,185.34,185.97,115615.0,183.8121,184.347,183.5942,184.2183,115615.0
2024-11-08 13:00:00,185.87,186.11,185.47,185.65,79892.0,184.1192,184.3569,183.723,183.9013,79892.0
2024-11-08 13:10:00,185.71,185.84,185.42,185.84,48608.0,183.9607,184.0895,183.6734,184.0895,48608.0
2024-11-08 13:20:00,185.81,185.87,185.33,185.71,59055.0,184.0598,184.1192,183.5843,183.9607,59055.0
2024-11-08 13:30:00,185.71,185.92,185.5,185.78,74841.0,183.9607,184.1687,183.7527,184.03,74841.0
2024-11-08 13:40:00,185.78,186.51,185.75,186.31,143542.0,184.03,184.7532,184.0003,184.5551,143542.0
2024-11-08 13:50:00,186.23,186.71,186.15,186.47,53736.0,184.4758,184.9513,184.3966,184.7135,53736.0
2024-11-08 14:00:00,186.66,187.0,186.4,186.91,51583.0,184.9018,185.2386,184.6442,185.1494,51583.0
2024-11-08 14:10:00,187.0,187.1,186.73,186.92,58129.0,185.2386,185.3376,184.9711,185.1593,58129.0
2024-11-08 14:20:00,186.9,187.12,186.76,186.93,53193.0,185.1395,185.3574,185.0008,185.1692,53193.0
2024-11-08 14:30:00,186.93,187.24,186.8,187.1,71553.0,185.1692,185.4763,185.0404,185.3376,71553.0
2024-11-08 14:40:00,187.16,187.53,186.93,186.93,65557.0,185.397,185.7636,185.1692,185.1692,65557.0
2024-11-08 14:50:00,187.0,187.03,186.63,186.78,76022.0,185.2386,185.2683,184.872,185.0206,76022.0
2024-11-08 15:00:00,186.78,186.99,186.61,186.94,81404.0,185.0206,185.2286,184.8522,185.1791,81404.0
2024-11-08 15:10:00,186.89,186.94,186.53,186.91,57796.0,185.1296,185.1791,184.773,185.1494,57796.0
2024-11-08 15:20:00,186.9,186.94,186.35,186.75,61635.0,185.1395,185.1791,184.5947,184.9909,61635.0
2024-11-08 15:30:00,186.75,186.98,186.56,186.95,72224.0,184.9909,185.2187,184.8027,185.189,72224.0
2024-11-08 15:40:00,186.9,186.95,185.91,185.93,88566.0,185.1395,185.189,184.1588,184.1786,88566.0
2024-11-08 15:50:00,185.85,185.97,185.02,185.26,314475.0,184.0994,184.2183,183.2772,183.5149,314475.0
2024-11-11 09:30:00,188.85,189.69,186.37,189.31,279221.0,187.0711,187.9032,184.6145,187.5268,279221.0
2024-11-11 09:40:00,189.06,189.78,188.38,189.67,136194.0,187.2792,187.9924,186.6056,187.8834,136194.0
2024-11-11 09:50:00,189.67,190.89,189.33,189.99,110084.0,187.8834,189.0919,187.5466,188.2004,110084.0
2024-11-11 10:00:00,189.92,190.12,189.65,189.82,59565.0,188.1311,188.3292,187.8636,188.032,59565.0
2024-11-11 10:10:00,189.82,190.84,189.76,190.37,167833.0,188.032,189.0424,187.9726,188.5768,167833.0
2024-11-11 10:20:00,190.45,190.75,189.64,190.65,76244.0,188.6561,188.9532,187.8537,188.8542,76244.0
2024-11-11 10:30:00,190.67,191.59,190.42,191.59,67246.0,188.874,189.7853,188.6263,189.7853,67246.0
2024-11-11 10:40:00,191.59,191.91,191.22,191.4,124931.0,189.7853,190.1023,189.4188,189.5971,124931.0
2024-11-11 10:50:00,191.4,191.99,191.19,191.5,86401.0,189.5971,190.1816,189.3891,189.6962,86401.0
2024-11-11 11:00:00,191.42,191.5,190.71,190.84,56483.0,189.6169,189.6962,188.9136,189.0424,56483.0
2024-11-11 11:10:00,190.87,191.56,190.73,191.23,113400.0,189.0721,189.7556,188.9334,189.4287,113400.0
2024-11-11 11:20:00,191.23,191.97,191.19,191.34,72829.0,189.4287,190.1617,189.3891,189.5377,72829.0
2024-11-11 11:30:00,191.33,191.64,191.13,191.54,55993.0,189.5278,189.8348,189.3297,189.7358,55993.0
2024-11-11 11:40:00,191.48,191.62,191.07,191.32,56649.0,189.6764,189.815,189.2702,189.5179,56649.0
2024-11-11 11:50:00,191.37,191.95,191.15,191.9,49625.0,189.5674,190.1419,189.3495,190.0924,49625.0
2024-11-11 12:00:00,191.9,191.9,191.33,191.68,37186.0,190.0924,190.0924,189.5278,189.8745,37186.0
2024-11-11 12:10:00,191.74,191.87,191.38,191.55,48544.0,189.9339,190.0627,189.5773,189.7457,48544.0
2024-11-11 12:20:00,191.49,191.66,191.24,191.55,50667.0,189.6863,189.8547,189.4386,189.7457,50667.0
2024-11-11 12:30:00,191.55,191.6,191.28,191.33,58888.0,189.7457,189.7952,189.4782,189.5278,58888.0
2024-11-11 12:40:00,191.3,191.36,190.84,190.9,106460.0,189.4981,189.5575,189.0424,189.1018,106460.0
2024-11-11 12:50:00,190.89,190.91,190.49,190.49,118109.0,189.0919,189.1117,188.6957,188.6957,118109.0
2024-11-11 13:00:00,190.44,190.74,190.24,190.74,92704.0,188.6462,188.9433,188.448,188.9433,92704.0
2024-11-11 13:10:00,190.73,190.73,190.14,190.28,100709.0,188.9334,188.9334,188.349,188.4877,100709.0
2024-11-11 13:20:00,190.32,190.41,189.76,190.3,58745.0,188.5273,188.6164,187.9726,188.5075,58745.0
2024-11-11 13:30:00,190.25,190.33,189.66,189.78,38954.0,188.4579,188.5372,187.8735,187.9924,38954.0
2024-11-11 13:40:00,189.78,190.24,189.59,190.11,36353.0,187.9924,188.448,187.8042,188.3193,36353.0
2024-11-11 13:50:00,190.11,190.34,190.04,190.06,42871.0,188.3193,188.5471,188.2499,188.2697,42871.0
2024-11-11 14:00:00,190.07,190.13,189.68,189.96,31164.0,188.2796,188.3391,187.8933,188.1707,31164.0
2024-11-11 14:10:00,189.92,190.29,189.82,190.26,33480.0,188.1311,188.4976,188.032,188.4678,33480.0
2024-11-11 14:20:00,190.26,190.27,189.95,190.06,52833.0,188.4678,188.4778,188.1608,188.2697,52833.0
2024-11-11 14:30:00,190.06,190.94,189.97,190.78,101857.0,188.2697,189.1414,188.1806,188.9829,101857.0
2024-11-11 14:40:00,190.84,190.91,190.44,190.71,25636.0,189.0424,189.1117,188.6462,188.9136,25636.0
2024-11-11 14:50:00,190.74,190.83,190.38,190.57,41818.0,188.9433,189.0325,188.5867,188.7749,41818.0
2024-11-11 15:00:00,190.67,190.74,190.2,190.37,66680.0,188.874,188.9433,188.4084,188.5768,66680.0
2024-11-11 15:10:00,190.35,190.38,189.8,189.88,79049.0,188.557,188.5867,188.0122,188.0914,79049.0
2024-11-11 15:20:00,189.86,190.47,189.76,190.47,36532.0,188.0716,188.6759,187.9726,188.6759,36532.0
2024-11-11 15:30:00,190.48,190.99,190.36,190.75,103621.0,188.6858,189.191,188.5669,188.9532,103621.0
2024-11-11 15:40:00,190.73,190.83,190.27,190.31,423370.0,188.9334,189.0325,188.4778,188.5174,423370.0
2024-11-11 15:50:00,190.34,190.45,190.05,190.28,238412.0,188.5471,188.6561,188.2598,188.4877,238412.0
2024-11-12 09:30:00,189.8,191.27,189.0,191.26,47800.0,188.0122,189.4683,187.2197,189.4584,47800.0
2024-11-12 09:40:00,190.72,190.9,190.1,190.51,42236.0,188.9235,189.1018,188.3094,188.7155,42236.0
2024-11-12 09:50:00,190.64,190.9,189.78,190.6,34619.0,188.8443,189.1018,187.9924,188.8046,34619.0
2024-11-12 10:00:00,190.47,190.96,190.46,190.9,28508.0,188.6759,189.1613,188.666,189.1018,28508.0
2024-11-12 10:10:00,190.84,190.96,190.07,190.34,25020.0,189.0424,189.1613,188.2796,188.5471,25020.0
2024-11-12 10:20:00,190.2,190.2,189.89,189.89,35409.0,188.4084,188.4084,188.1013,188.1013,35409.0
2024-11-12 10:30:00,189.89,190.49,189.6,190.4,30358.0,188.1013,188.6957,187.8141,188.6065,30358.0
2024-11-12 10:40:00,190.41,190.46,189.97,189.97,38505.0,188.6164,188.666,188.1806,188.1806,38505.0
2024-11-12 10:50:00,190.0,190.05,189.49,189.59,54110.0,188.2103,188.2598,187.7051,187.8042,54110.0
2024-11-12 11:00:00,189.59,189.67,189.01,189.14,17802.0,187.8042,187.8834,187.2296,187.3584,17802.0
2024-11-12 11:10:00,189.09,189.71,188.8,189.71,50349.0,187.3089,187.923,187.0216,187.923,50349.0
2024-11-12 11:20:00,189.69,189.83,189.35,189.7,77603.0,187.9032,188.0419,187.5664,187.9131,77603.0
2024-11-12 11:30:00,189.54,189.86,189.46,189.61,81332.0,187.7546,188.0716,187.6754,187.824,81332.0
2024-11-12 11:40:00,189.56,189.71,189.37,189.63,31581.0,187.7744,187.923,187.5862,187.8438,31581.0
2024-11-12 11:50:00,189.55,190.13,189.41,189.52,39211.0,187.7645,188.3391,187.6259,187.7348,39211.0
2024-11-12 12:00:00,189.42,189.65,189.22,189.28,18801.0,187.6358,187.8636,187.4376,187.4971,18801.0
2024-11-12 12:10:00,189.22,189.28,189.0,189.18,30924.0,187.4376,187.4971,187.2197,187.398,30924.0
2024-11-12 12:20:00,189.1,189.45,189.04,189.15,30349.0,187.3188,187.6655,187.2593,187.3683,30349.0
2024-11-12 12:30:00,189.2,189.32,189.12,189.2,19044.0,187.4178,187.5367,187.3386,187.4178,19044.0
2024-11-12 12:40:00,189.16,189.16,188.68,188.77,20082.0,187.3782,187.3782,186.9027,186.9919,20082.0
2024-11-12 12:50:00,188.68,188.81,187.76,187.81,97743.0,186.9027,187.0315,185.9914,186.0409,97743.0
2024-11-12 13:00:00,187.79,188.14,187.67,187.94,37976.0,186.0211,186.3678,185.9022,186.1697,37976.0
2024-11-12 13:10:00,187.9,188.06,187.77,187.99,26909.0,186.1301,186.2886,186.0013,186.2192,26909.0
2024-11-12 13:20:00,187.93,188.02,187.44,187.85,48630.0,186.1598,186.2489,185.6744,186.0805,48630.0
2024-11-12 13:30:00,187.94,188.04,187.59,187.78,29456.0,186.1697,186.2688,185.823,186.0112,29456.0
2024-11-12 13:40:00,187.68,188.67,187.68,188.55,43468.0,185.9121,186.8928,185.9121,186.774,43468.0
2024-11-12 13:50:00,188.46,188.68,188.0,188.04,58194.0,186.6848,186.9027,186.2291,186.2688,58194.0
2024-11-12 14:00:00,188.22,188.22,187.9,187.95,26262.0,186.4471,186.4471,186.1301,186.1796,26262.0
2024-11-12 14:10:00,187.91,188.13,187.67,187.97,27787.0,186.14,186.3579,185.9022,186.1994,27787.0
2024-11-12 14:20:00,187.97,188.07,187.54,187.57,53091.0,186.1994,186.2985,185.7735,185.8032,53091.0
2024-11-12 14:30:00,187.51,187.67,187.15,187.45,41200.0,185.7438,185.9022,185.3871,185.6843,41200.0
2024-11-12 14:40:00,187.38,187.45,186.98,187.07,41904.0,185.615,185.6843,185.2187,185.3079,41904.0
2024-11-12 14:50:00,187.14,187.17,186.77,186.94,21103.0,185.3772,185.407,185.0107,185.1791,21103.0
2024-11-12 15:00:00,186.93,187.14,186.61,187.07,39668.0,185.1692,185.3772,184.8522,185.3079,39668.0
2024-11-12 15:10:00,187.03,187.3,187.02,187.03,34351.0,185.2683,185.5357,185.2584,185.2683,34351.0
2024-11-12 15:20:00,187.03,187.19,186.89,187.05,35130.0,185.2683,185.4268,185.1296,185.2881,35130.0
2024-11-12 15:30:00,186.97,187.09,186.82,186.97,31432.0,185.2088,185.3277,185.0603,185.2088,31432.0
2024-11-12 15:40:00,186.92,187.03,186.47,186.53,87927.0,185.1593,185.2683,184.7135,184.773,87927.0
2024-11-12 15:50:00,186.66,186.9,186.48,186.79,237545.0,184.9018,185.1395,184.7235,185.0305,237545.0
2024-11-13 09:30:00,187.18,188.7,187.18,188.7,38968.0,185.4169,186.9225,185.4169,186.9225,38968.0
2024-11-13 09:40:00,188.7,188.82,187.69,188.24,34674.0,186.9225,187.0414,185.9221,186.4669,34674.0
2024-11-13 09:50:00,188.21,188.5,187.7,188.38,31671.0,186.4372,186.7244,185.932,186.6056,31671.0
2024-11-13 10:00:00,188.45,188.68,187.43,187.89,26454.0,186.6749,186.9027,185.6645,186.1202,26454.0
2024-11-13 10:10:00,188.05,188.62,187.88,188.17,43531.0,186.2787,186.8433,186.1103,186.3975,43531.0
2024-11-13 10:20:00,188.13,188.44,187.96,188.27,36522.0,186.3579,186.665,186.1895,186.4966,36522.0
2024-11-13 10:30:00,188.3,188.66,188.07,188.43,92534.0,186.5263,186.8829,186.2985,186.6551,92534.0
2024-11-13 10:40:00,188.5,188.56,187.86,188.24,43039.0,186.7244,186.7839,186.0905,186.4669,43039.0
2024-11-13 10:50:00,188.18,188.19,187.44,187.75,27261.0,186.4074,186.4173,185.6744,185.9815,27261.0
2024-11-13 11:00:00,187.79,187.87,187.45,187.72,24397.0,186.0211,186.1004,185.6843,185.9518,24397.0
2024-11-13 11:10:00,187.73,187.92,187.6,187.79,19577.0,185.9617,186.1499,185.8329,186.0211,19577.0
2024-11-13 11:20:00,187.88,188.84,187.7,188.84,11956.0,186.1103,187.0612,185.932,187.0612,11956.0
2024-11-13 11:30:00,188.64,188.94,188.33,188.86,21431.0,186.8631,187.1603,186.556,187.081,21431.0
2024-11-13 11:40:00,188.93,189.05,188.26,188.32,63761.0,187.1504,187.2692,186.4867,186.5461,63761.0
2024-11-13 11:50:00,188.31,188.8,188.15,188.63,28427.0,186.5362,187.0216,186.3777,186.8532,28427.0
2024-11-13 12:00:00,188.67,188.92,188.59,188.74,41545.0,186.8928,187.1405,186.8136,186.9622,41545.0
2024-11-13 12:10:00,188.83,189.18,188.7,188.72,15884.0,187.0513,187.398,186.9225,186.9424,15884.0
2024-11-13 12:20:00,188.77,188.79,188.04,188.04,23875.0,186.9919,187.0117,186.2688,186.2688,23875.0
2024-11-13 12:30:00,188.11,188.19,187.78,187.87,29414.0,186.3381,186.4173,186.0112,186.1004,29414.0
2024-11-13 12:40:00,187.87,188.03,187.33,187.39,15679.0,186.1004,186.2589,185.5654,185.6249,15679.0
2024-11-13 12:50:00,187.44,187.52,187.15,187.24,43487.0,185.6744,185.7537,185.3871,185.4763,43487.0
2024-11-13 13:00:00,187.23,187.28,186.82,186.98,23614.0,185.4664,185.5159,185.0603,185.2187,23614.0
2024-11-13 13:10:00,186.98,187.05,186.75,186.79,29471.0,185.2187,185.2881,184.9909,185.0305,29471.0
2024-11-13 13:20:00,186.86,187.14,186.75,187.05,29747.0,185.0999,185.3772,184.9909,185.2881,29747.0
2024-11-13 13:30:00,187.02,187.35,186.73,186.77,22280.0,185.2584,185.5853,184.9711,185.0107,22280.0
2024-11-13 13:40:00,186.86,187.1,186.71,187.08,32808.0,185.0999,185.3376,184.9513,185.3178,32808.0
2024-11-13 13:50:00,187.11,187.24,186.77,186.83,22575.0,185.3475,185.4763,185.0107,185.0702,22575.0
2024-11-13 14:00:00,186.77,187.13,186.77,186.98,19862.0,185.0107,185.3673,185.0107,185.2187,19862.0
2024-11-13 14:10:00,186.9,187.13,186.46,186.56,29732.0,185.1395,185.3673,184.7036,184.8027,29732.0
2024-11-13 14:20:00,186.55,186.73,185.97,186.19,42640.0,184.7928,184.9711,184.2183,184.4362,42640.0
2024-11-13 14:30:00,186.19,186.19,185.74,185.99,28395.0,184.4362,184.4362,183.9904,184.2381,28395.0
2024-11-13 14:40:00,185.92,185.94,185.66,185.87,40354.0,184.1687,184.1885,183.9112,184.1192,40354.0
2024-11-13 14:50:00,185.9,185.9,185.45,185.55,34274.0,184.1489,184.1489,183.7032,183.8022,34274.0
2024-11-13 15:00:00,185.55,185.57,184.91,185.2,68341.0,183.8022,183.822,183.1682,183.4555,68341.0
2024-11-13 15:10:00,185.19,185.52,185.11,185.48,55450.0,183.4456,183.7725,183.3664,183.7329,55450.0
2024-11-13 15:20:00,185.48,185.69,184.98,185.2,82336.0,183.7329,183.9409,183.2376,183.4555,82336.0
2024-11-13 15:30:00,185.14,185.48,185.04,185.42,81970.0,183.3961,183.7329,183.297,183.6734,81970.0
2024-11-13 15:40:00,185.42,185.65,185.31,185.5,70026.0,183.6734,183.9013,183.5645,183.7527,70026.0
2024-11-13 15:50:00,185.46,185.86,185.34,185.46,272592.0,183.7131,184.1093,183.5942,183.7131,272592.0
2024-11-14 09:30:00,184.52,185.58,183.46,183.79,38415.0,183.3812,184.4347,182.3277,182.6557,38415.0
2024-11-14 09:40:00,183.76,184.97,183.73,184.57,29073.0,182.6259,183.8284,182.5961,183.4309,29073.0
2024-11-14 09:50:00,184.58,184.97,184.42,184.58,29182.0,183.4408,183.8284,183.2818,183.4408,29182.0
2024-11-14 10:00:00,184.66,184.94,184.31,184.45,29171.0,183.5203,183.7986,183.1725,183.3116,29171.0
2024-11-14 10:10:00,184.34,184.82,184.25,184.48,18945.0,183.2023,183.6793,183.1129,183.3414,18945.0
2024-11-14 10:20:00,184.62,184.67,184.38,184.38,22045.0,183.4806,183.5303,183.2421,183.2421,22045.0
2024-11-14 10:30:00,184.39,184.92,184.39,184.8,143689.0,183.252,183.7787,183.252,183.6595,143689.0
2024-11-14 10:40:00,184.79,184.84,184.3,184.32,63215.0,183.6495,183.6992,183.1626,183.1824,63215.0
2024-11-14 10:50:00,184.3,184.5,184.2,184.29,66165.0,183.1626,183.3613,183.0632,183.1526,66165.0
2024-11-14 11:00:00,184.33,184.49,183.98,184.04,52838.0,183.1924,183.3514,182.8445,182.9042,52838.0
2024-11-14 11:10:00,184.14,184.66,184.04,184.2,34460.0,183.0035,183.5203,182.9042,183.0632,34460.0
2024-11-14 11:20:00,184.19,184.33,183.97,183.97,19549.0,183.0532,183.1924,182.8346,182.8346,19549.0
2024-11-14 11:30:00,183.92,184.25,183.92,184.23,24553.0,182.7849,183.1129,182.7849,183.093,24553.0
2024-11-14 11:40:00,184.28,184.35,183.84,183.9,36176.0,183.1427,183.2122,182.7054,182.765,36176.0
2024-11-14 11:50:00,183.89,184.03,183.41,183.41,80738.0,182.7551,182.8942,182.2781,182.2781,80738.0
2024-11-14 12:00:00,183.38,183.44,182.97,182.98,32965.0,182.2482,182.3079,181.8408,181.8507,32965.0
2024-11-14 12:10:00,182.95,183.07,182.66,182.76,20965.0,181.8209,181.9401,181.5327,181.6321,20965.0
2024-11-14 12:20:00,182.73,182.82,182.66,182.67,30653.0,181.6022,181.6917,181.5327,181.5426,30653.0
2024-11-14 12:30:00,182.67,183.24,182.24,183.13,44687.0,181.5426,182.1091,181.1153,181.9998,44687.0
2024-11-14 12:40:00,183.04,183.19,182.65,182.71,25853.0,181.9103,182.0594,181.5227,181.5824,25853.0
2024-11-14 12:50:00,182.75,183.23,182.75,183.04,29631.0,181.6221,182.0992,181.6221,181.9103,29631.0
2024-11-14 13:00:00,183.0,183.1,182.44,182.73,42094.0,181.8706,181.97,181.314,181.6022,42094.0
2024-11-14 13:10:00,182.7,182.84,182.33,182.41,21090.0,181.5724,181.7116,181.2047,181.2842,21090.0
2024-11-14 13:20:00,182.46,182.65,182.17,182.17,46456.0,181.3339,181.5227,181.0457,181.0457,46456.0
2024-11-14 13:30:00,182.21,182.24,181.96,182.06,12330.0,181.0855,181.1153,180.837,180.9364,12330.0
2024-11-14 13:40:00,182.03,182.29,181.63,182.26,56943.0,180.9066,181.165,180.509,181.1351,56943.0
2024-11-14 13:50:00,182.3,182.43,181.96,182.19,41657.0,181.1749,181.3041,180.837,181.0656,41657.0
2024-11-14 14:00:00,182.16,182.8,182.15,182.56,40596.0,181.0358,181.6718,181.0258,181.4333,40596.0
2024-11-14 14:10:00,182.55,182.73,182.4,182.7,34064.0,181.4234,181.6022,181.2743,181.5724,34064.0
2024-11-14 14:20:00,182.78,183.11,182.67,183.08,41207.0,181.6519,181.9799,181.5426,181.9501,41207.0
2024-11-14 14:30:00,183.09,183.33,182.99,183.33,32658.0,181.96,182.1985,181.8606,182.1985,32658.0
2024-11-14 14:40:00,183.33,183.49,183.31,183.4,34004.0,182.1985,182.3576,182.1787,182.2681,34004.0
2024-11-14 14:50:00,183.4,183.71,183.36,183.63,132951.0,182.2681,182.5762,182.2284,182.4967,132951.0
2024-11-14 15:00:00,183.54,183.57,182.91,183.22,59173.0,182.4072,182.4371,181.7811,182.0892,59173.0
2024-11-14 15:10:00,183.21,183.71,183.1,183.62,21436.0,182.0793,182.5762,181.97,182.4868,21436.0
2024-11-14 15:20:00,183.65,183.95,183.44,183.91,21233.0,182.5166,182.8147,182.3079,182.775,21233.0
2024-11-14 15:30:00,183.88,184.21,183.71,183.91,51831.0,182.7452,183.0731,182.5762,182.775,51831.0
2024-11-14 15:40:00,183.88,184.13,183.58,183.68,64197.0,182.7452,182.9936,182.447,182.5464,64197.0
2024-11-14 15:50:00,183.66,183.82,182.96,182.99,373616.0,182.5265,182.6855,181.8308,181.8606,373616.0
2024-11-15 09:30:00,183.34,185.51,183.28,185.41,156613.0,182.2085,184.3651,182.1489,184.2657,156613.0
2024-11-15 09:40:00,185.65,185.84,184.55,185.72,49808.0,184.5042,184.6931,183.411,184.5738,49808.0
2024-11-15 09:50:00,185.73,185.97,184.5,184.82,40465.0,184.5837,184.8223,183.3613,183.6793,40465.0
2024-11-15 10:00:00,184.71,185.06,183.92,184.59,70348.0,183.57,183.9179,182.7849,183.4508,70348.0
2024-11-15 10:10:00,184.7,184.95,184.31,184.52,43362.0,183.5601,183.8085,183.1725,183.3812,43362.0
2024-11-15 10:20:00,184.43,184.68,183.95,184.02,100804.0,183.2918,183.5402,182.8147,182.8843,100804.0
2024-11-15 10:30:00,184.05,184.36,183.72,183.93,54610.0,182.9141,183.2222,182.5861,182.7948,54610.0
2024-11-15 10:40:00,184.0,184.07,183.46,183.68,60516.0,182.8644,182.934,182.3277,182.5464,60516.0
2024-11-15 10:50:00,183.56,184.21,183.08,184.02,36404.0,182.4271,183.0731,181.9501,182.8843,36404.0
2024-11-15 11:00:00,184.0,184.94,183.99,184.84,47654.0,182.8644,183.7986,182.8545,183.6992,47654.0
2024-11-15 11:10:00,184.82,185.46,184.82,185.34,22143.0,183.6793,184.3154,183.6793,184.1961,22143.0
2024-11-15 11:20:00,185.34,185.58,184.91,185.39,29662.0,184.1961,184.4347,183.7688,184.2458,29662.0
2024-11-15 11:30:00,185.55,185.63,185.07,185.28,32645.0,184.4048,184.4843,183.9278,184.1365,32645.0
2024-11-15 11:40:00,185.27,185.79,185.13,185.13,98138.0,184.1266,184.6434,183.9874,183.9874,98138.0
2024-11-15 11:50:00,185.14,185.23,184.77,185.11,37235.0,183.9974,184.0868,183.6297,183.9676,37235.0
2024-11-15 12:00:00,185.11,185.11,184.43,184.84,29334.0,183.9676,183.9676,183.2918,183.6992,29334.0
2024-11-15 12:10:00,184.79,184.79,184.25,184.54,27274.0,183.6495,183.6495,183.1129,183.4011,27274.0
2024-11-15 12:20:00,184.46,184.74,184.11,184.42,53105.0,183.3216,183.5998,182.9737,183.2818,53105.0
2024-11-15 12:30:00,184.42,184.61,184.13,184.3,30031.0,183.2818,183.4706,182.9936,183.1626,30031.0
2024-11-15 12:40:00,184.3,184.44,183.92,184.16,26905.0,183.1626,183.3017,182.7849,183.0234,26905.0
2024-11-15 12:50:00,184.05,184.37,184.05,184.29,16453.0,182.9141,183.2321,182.9141,183.1526,16453.0
2024-11-15 13:00:00,184.29,185.0,184.28,184.91,22142.0,183.1526,183.8582,183.1427,183.7688,22142.0
2024-11-15 13:10:00,184.81,185.23,184.69,185.2,21901.0,183.6694,184.0868,183.5502,184.057,21901.0
2024-11-15 13:20:00,185.22,185.48,184.51,184.65,35169.0,184.0769,184.3353,183.3713,183.5104,35169.0
2024-11-15 13:30:00,184.57,184.78,184.18,184.78,19560.0,183.4309,183.6396,183.0433,183.6396,19560.0
2024-11-15 13:40:00,184.78,184.78,184.0,184.0,38279.0,183.6396,183.6396,182.8644,182.8644,38279.0
2024-11-15 13:50:00,184.01,184.32,183.94,184.32,30902.0,182.8743,183.1824,182.8048,183.1824,30902.0
2024-11-15 14:00:00,184.3,184.49,184.01,184.28,34704.0,183.1626,183.3514,182.8743,183.1427,34704.0
2024-11-15 14:10:00,184.26,184.4,184.16,184.25,23383.0,183.1228,183.2619,183.0234,183.1129,23383.0
2024-11-15 14:20:00,184.25,184.31,183.94,184.26,43907.0,183.1129,183.1725,182.8048,183.1228,43907.0
2024-11-15 14:30:00,184.25,184.51,184.22,184.32,69794.0,183.1129,183.3713,183.0831,183.1824,69794.0
2024-11-15 14:40:00,184.32,184.51,184.11,184.19,78186.0,183.1824,183.3713,182.9737,183.0532,78186.0
2024-11-15 14:50:00,184.08,184.43,183.86,184.31,54214.0,182.9439,183.2918,182.7253,183.1725,54214.0
2024-11-15 15:00:00,184.26,184.43,184.15,184.36,50679.0,183.1228,183.2918,183.0135,183.2222,50679.0
2024-11-15 15:10:00,184.28,184.98,184.28,184.91,52894.0,183.1427,183.8384,183.1427,183.7688,52894.0
2024-11-15 15:20:00,184.91,185.03,184.51,184.59,54538.0,183.7688,183.8881,183.3713,183.4508,54538.0
2024-11-15 15:30:00,184.61,184.77,184.47,184.73,76293.0,183.4706,183.6297,183.3315,183.5899,76293.0
2024-11-15 15:40:00,184.73,184.82,184.38,184.52,184946.0,183.5899,183.6793,183.2421,183.3812,184946.0
2024-11-15 15:50:00,184.45,185.37,184.45,185.11,518791.0,183.3116,184.226,183.3116,183.9676,518791.0
2024-11-18 09:30:00,184.45,186.1,184.17,185.13,60504.0,183.3116,184.9514,183.0334,183.9874,60504.0
2024-11-18 09:40:00,184.98,185.35,184.57,185.09,34721.0,183.8384,184.2061,183.4309,183.9477,34721.0
2024-11-18 09:50:00,185.0,185.08,184.02,184.04,17846.0,183.8582,183.9377,182.8843,182.9042,17846.0
2024-11-18 10:00:00,184.16,184.36,183.59,183.64,20427.0,183.0234,183.2222,182.4569,182.5066,20427.0
2024-11-18 10:10:00,183.57,183.68,183.03,183.13,11636.0,182.4371,182.5464,181.9004,181.9998,11636.0
2024-11-18 10:20:00,183.03,183.19,182.66,183.08,18202.0,181.9004,182.0594,181.5327,181.9501,18202.0
2024-11-18 10:30:00,183.09,183.48,182.98,183.48,9748.0,181.96,182.3476,181.8507,182.3476,9748.0
2024-11-18 10:40:00,183.46,183.53,183.03,183.26,11778.0,182.3277,182.3973,181.9004,182.129,11778.0
2024-11-18 10:50:00,183.3,183.62,183.2,183.59,18489.0,182.1687,182.4868,182.0693,182.4569,18489.0
2024-11-18 11:00:00,183.57,184.03,183.54,184.01,26442.0,182.4371,182.8942,182.4072,182.8743,26442.0
2024-11-18 11:10:00,184.07,184.08,183.65,183.94,10447.0,182.934,182.9439,182.5166,182.8048,10447.0
2024-11-18 11:20:00,183.96,184.15,183.81,183.86,11547.0,182.8247,183.0135,182.6756,182.7253,11547.0
2024-11-18 11:30:00,183.88,184.23,183.76,184.18,10438.0,182.7452,183.093,182.6259,183.0433,10438.0
2024-11-18 11:40:00,184.14,184.3,183.98,184.08,6821.0,183.0035,183.1626,182.8445,182.9439,6821.0
2024-11-18 11:50:00,183.99,184.15,183.66,183.66,9994.0,182.8545,183.0135,182.5265,182.5265,9994.0
2024-11-18 12:00:00,183.66,183.91,183.5,183.64,24529.0,182.5265,182.775,182.3675,182.5066,24529.0
2024-11-18 12:10:00,183.66,183.93,183.64,183.81,96231.0,182.5265,182.7948,182.5066,182.6756,96231.0
2024-11-18 12:20:00,183.81,184.18,183.79,183.99,12256.0,182.6756,183.0433,182.6557,182.8545,12256.0
2024-11-18 12:30:00,183.96,184.09,183.65,184.09,59818.0,182.8247,182.9539,182.5166,182.9539,59818.0
2024-11-18 12:40:00,184.09,184.27,183.76,183.81,23094.0,182.9539,183.1327,182.6259,182.6756,23094.0
2024-11-18 12:50:00,183.87,184.31,183.87,184.11,178062.0,182.7352,183.1725,182.7352,182.9737,178062.0
2024-11-18 13:00:00,184.11,184.22,183.92,184.0,97219.0,182.9737,183.0831,182.7849,182.8644,97219.0
2024-11-18 13:10:00,184.0,184.04,183.58,183.91,25509.0,182.8644,182.9042,182.447,182.775,25509.0
2024-11-18 13:20:00,183.93,183.95,183.71,183.8,12742.0,182.7948,182.8147,182.5762,182.6656,12742.0
2024-11-18 13:30:00,183.8,183.8,183.5,183.66,22385.0,182.6656,182.6656,182.3675,182.5265,22385.0
2024-11-18 13:40:00,183.66,183.66,183.38,183.43,31062.0,182.5265,182.5265,182.2482,182.2979,31062.0
2024-11-18 13:50:00,183.45,183.51,183.12,183.45,31372.0,182.3178,182.3774,181.9898,182.3178,31372.0
2024-11-18 14:00:00,183.45,183.64,183.36,183.38,26777.0,182.3178,182.5066,182.2284,182.2482,26777.0
2024-11-18 14:10:00,183.35,183.39,182.91,182.94,18162.0,182.2184,182.2582,181.7811,181.811,18162.0
2024-11-18 14:20:00,182.95,182.97,182.52,182.76,13614.0,181.8209,181.8408,181.3935,181.6321,13614.0
2024-11-18 14:30:00,182.63,182.69,182.11,182.18,20207.0,181.5029,181.5625,180.9861,181.0556,20207.0
2024-11-18 14:40:00,182.14,182.45,182.07,182.25,24578.0,181.0159,181.324,180.9463,181.1252,24578.0
2024-11-18 14:50:00,182.27,182.4,182.19,182.34,40948.0,181.1451,181.2743,181.0656,181.2147,40948.0
2024-11-18 15:00:00,182.33,182.65,182.33,182.65,45408.0,181.2047,181.5227,181.2047,181.5227,45408.0
2024-11-18 15:10:00,182.7,182.78,182.36,182.47,18787.0,181.5724,181.6519,181.2345,181.3439,18787.0
2024-11-18 15:20:00,182.46,182.61,182.33,182.53,41137.0,181.3339,181.483,181.2047,181.4035,41137.0
2024-11-18 15:30:00,182.55,182.64,182.45,182.58,27891.0,181.4234,181.5128,181.324,181.4532,27891.0
2024-11-18 15:40:00,182.55,182.64,182.37,182.51,39438.0,181.4234,181.5128,181.2445,181.3836,39438.0
2024-11-18 15:50:00,182.49,182.9,182.14,182.89,218792.0,181.3637,181.7712,181.0159,181.7613,218792.0
2024-11-19 09:30:00,179.67,181.04,179.08,180.98,43343.0,178.5611,179.9227,177.9748,179.863,43343.0
2024-11-19 09:40:00,180.84,181.6,180.47,180.92,28289.0,179.7239,180.4792,179.3562,179.8034,28289.0
2024-11-19 09:50:00,180.97,181.16,180.54,181.04,25823.0,179.8531,180.0419,179.4258,179.9227,25823.0
2024-11-19 10:00:00,180.94,181.47,180.83,181.09,28872.0,179.8233,180.35,179.714,179.9724,28872.0
2024-11-19 10:10:00,181.19,181.47,181.0,181.22,20518.0,180.0718,180.35,179.8829,180.1016,20518.0
2024-11-19 10:20:00,181.16,181.5,181.02,181.39,20747.0,180.0419,180.3798,179.9028,180.2705,20747.0
2024-11-19 10:30:00,181.4,181.75,181.39,181.59,37513.0,180.2805,180.6283,180.2705,180.4693,37513.0
2024-11-19 10:40:00,181.61,181.67,181.32,181.52,39632.0,180.4892,180.5488,180.2009,180.3997,39632.0
2024-11-19 10:50:00,181.55,181.58,181.29,181.42,16291.0,180.4295,180.4593,180.1711,180.3003,16291.0
2024-11-19 11:00:00,181.39,181.67,181.11,181.66,48200.0,180.2705,180.5488,179.9922,180.5389,48200.0
2024-11-19 11:10:00,181.67,181.92,181.55,181.9,68078.0,180.5488,180.7972,180.4295,180.7774,68078.0
2024-11-19 11:20:00,181.91,182.0,181.75,181.86,45397.0,180.7873,180.8768,180.6283,180.7376,45397.0
2024-11-19 11:30:00,181.8,181.88,181.62,181.8,10980.0,180.678,180.7575,180.4991,180.678,10980.0
2024-11-19 11:40:00,181.84,182.0,181.71,181.73,12476.0,180.7177,180.8768,180.5885,180.6084,12476.0
2024-11-19 11:50:00,181.55,181.97,181.54,181.96,10660.0,180.4295,180.8469,180.4196,180.837,10660.0
2024-11-19 12:00:00,181.99,181.99,181.51,181.67,17379.0,180.8668,180.8668,180.3898,180.5488,17379.0
2024-11-19 12:10:00,181.66,181.78,181.44,181.72,16002.0,180.5389,180.6581,180.3202,180.5985,16002.0
2024-11-19 12:20:00,181.67,181.81,181.55,181.75,8628.0,180.5488,180.6879,180.4295,180.6283,8628.0
2024-11-19 12:30:00,181.75,181.9,181.57,181.78,14201.0,180.6283,180.7774,180.4494,180.6581,14201.0
2024-11-19 12:40:00,181.78,181.87,181.43,181.49,16074.0,180.6581,180.7476,180.3103,180.3699,16074.0
2024-11-19 12:50:00,181.44,182.0,181.38,181.87,25355.0,180.3202,180.8768,180.2606,180.7476,25355.0
2024-11-19 13:00:00,181.83,181.84,181.61,181.78,9542.0,180.7078,180.7177,180.4892,180.6581,9542.0
2024-11-19 13:10:00,181.84,181.93,181.73,181.81,5487.0,180.7177,180.8072,180.6084,180.6879,5487.0
2024-11-19 13:20:00,181.81,181.94,181.71,181.75,17486.0,180.6879,180.8171,180.5885,180.6283,17486.0
2024-11-19 13:30:00,181.7,181.76,181.52,181.75,7644.0,180.5786,180.6382,180.3997,180.6283,7644.0
2024-11-19 13:40:00,181.8,181.92,181.72,181.86,5716.0,180.678,180.7972,180.5985,180.7376,5716.0
2024-11-19 13:50:00,181.87,181.95,181.8,181.81,5737.0,180.7476,180.8271,180.678,180.6879,5737.0
2024-11-19 14:00:00,181.79,181.8,181.61,181.68,10709.0,180.668,180.678,180.4892,180.5587,10709.0
2024-11-19 14:10:00,181.66,181.66,181.29,181.3,6495.0,180.5389,180.5389,180.1711,180.1811,6495.0
2024-11-19 14:20:00,181.4,181.45,181.27,181.35,22251.0,180.2805,180.3301,180.1513,180.2308,22251.0
2024-11-19 14:30:00,181.39,181.54,181.31,181.5,36389.0,180.2705,180.4196,180.191,180.3798,36389.0
2024-11-19 14:40:00,181.51,181.51,181.23,181.25,15601.0,180.3898,180.3898,180.1115,180.1314,15601.0
2024-11-19 14:50:00,181.26,181.41,181.16,181.26,11467.0,180.1413,180.2904,180.0419,180.1413,11467.0
2024-11-19 15:00:00,181.25,181.39,181.13,181.39,12960.0,180.1314,180.2705,180.0121,180.2705,12960.0
2024-11-19 15:10:00,181.4,181.82,181.39,181.82,50671.0,180.2805,180.6979,180.2705,180.6979,50671.0
2024-11-19 15:20:00,181.79,181.81,181.44,181.47,23917.0,180.668,180.6879,180.3202,180.35,23917.0
2024-11-19 15:30:00,181.48,181.63,181.34,181.61,30805.0,180.36,180.509,180.2208,180.4892,30805.0
2024-11-19 15:40:00,181.57,181.6,181.43,181.51,49298.0,180.4494,180.4792,180.3103,180.3898,49298.0
2024-11-19 15:50:00,181.55,181.6,180.9,181.0,135060.0,180.4295,180.4792,179.7835,179.8829,135060.0
2024-11-20 09:30:00,181.32,181.75,180.62,181.1,34662.0,180.2009,180.6283,179.5053,179.9823,34662.0
2024-11-20 09:40:00,181.02,181.8,180.84,181.64,18386.0,179.9028,180.678,179.7239,180.519,18386.0
2024-11-20 09:50:00,181.49,181.53,180.85,181.08,17874.0,180.3699,180.4097,179.7339,179.9624,17874.0
2024-11-20 10:00:00,181.15,181.43,180.23,180.23,30715.0,180.032,180.3103,179.1177,179.1177,30715.0
2024-11-20 10:10:00,180.27,180.96,180.07,180.66,30436.0,179.1574,179.8432,178.9587,179.545,30436.0
2024-11-20 10:20:00,180.66,181.6,180.35,181.35,14891.0,179.545,180.4792,179.2369,180.2308,14891.0
2024-11-20 10:30:00,181.34,181.72,181.14,181.69,31238.0,180.2208,180.5985,180.0221,180.5687,31238.0
2024-11-20 10:40:00,181.69,181.78,181.36,181.58,11885.0,180.5687,180.6581,180.2407,180.4593,11885.0
2024-11-20 10:50:00,181.55,181.78,181.44,181.61,15225.0,180.4295,180.6581,180.3202,180.4892,15225.0
2024-11-20 11:00:00,181.61,181.78,181.42,181.66,14938.0,180.4892,180.6581,180.3003,180.5389,14938.0
2024-11-20 11:10:00,181.66,181.69,181.14,181.34,15116.0,180.5389,180.5687,180.0221,180.2208,15116.0
2024-11-20 11:20:00,181.34,181.48,181.02,181.02,8223.0,180.2208,180.36,179.9028,179.9028,8223.0
2024-11-20 11:30:00,181.04,181.39,180.89,181.39,17363.0,179.9227,180.2705,179.7736,180.2705,17363.0
2024-11-20 11:40:00,181.32,181.42,181.14,181.35,7286.0,180.2009,180.3003,180.0221,180.2308,7286.0
2024-11-20 11:50:00,181.41,181.63,181.29,181.6,11325.0,180.2904,180.509,180.1711,180.4792,11325.0
2024-11-20 12:00:00,181.56,181.62,181.06,181.17,7930.0,180.4395,180.4991,179.9426,180.0519,7930.0
2024-11-20 12:10:00,181.11,181.15,180.84,180.84,16237.0,179.9922,180.032,179.7239,179.7239,16237.0
2024-11-20 12:20:00,180.75,180.77,180.54,180.65,23341.0,179.6345,179.6543,179.4258,179.5351,23341.0
2024-11-20 12:30:00,180.57,180.88,180.4,180.46,18133.0,179.4556,179.7637,179.2866,179.3463,18133.0
2024-11-20 12:40:00,180.45,180.5,180.33,180.45,12843.0,179.3363,179.386,179.2171,179.3363,12843.0
2024-11-20 12:50:00,180.45,180.5,180.12,180.21,21948.0,179.3363,179.386,179.0084,179.0978,21948.0
2024-11-20 13:00:00,180.25,180.45,180.16,180.35,20542.0,179.1376,179.3363,179.0481,179.2369,20542.0
2024-11-20 13:10:00,180.35,180.77,180.28,180.55,24988.0,179.2369,179.6543,179.1674,179.4357,24988.0
2024-11-20 13:20:00,180.45,180.85,180.39,180.51,26359.0,179.3363,179.7339,179.2767,179.3959,26359.0
2024-11-20 13:30:00,180.49,180.64,180.14,180.14,12268.0,179.3761,179.5251,179.0282,179.0282,12268.0
2024-11-20 13:40:00,180.18,180.28,180.05,180.1,15724.0,179.068,179.1674,178.9388,178.9885,15724.0
2024-11-20 13:50:00,180.15,180.47,180.14,180.3,10683.0,179.0382,179.3562,179.0282,179.1872,10683.0
2024-11-20 14:00:00,180.24,180.4,180.01,180.02,9932.0,179.1276,179.2866,178.899,178.909,9932.0
2024-11-20 14:10:00,180.01,180.18,179.95,180.13,17715.0,178.899,179.068,178.8394,179.0183,17715.0
2024-11-20 14:20:00,180.13,180.34,180.05,180.26,10613.0,179.0183,179.227,178.9388,179.1475,10613.0
2024-11-20 14:30:00,180.31,180.51,180.21,180.43,17229.0,179.1972,179.3959,179.0978,179.3164,17229.0
2024-11-20 14:40:00,180.48,180.71,180.4,180.63,20448.0,179.3661,179.5947,179.2866,179.5152,20448.0
2024-11-20 14:50:00,180.65,180.74,180.57,180.59,13994.0,179.5351,179.6245,179.4556,179.4755,13994.0
2024-11-20 15:00:00,180.59,180.95,180.43,180.91,31171.0,179.4755,179.8332,179.3164,179.7935,31171.0
2024-11-20 15:10:00,180.88,181.17,180.81,181.09,32100.0,179.7637,180.0519,179.6941,179.9724,32100.0
2024-11-20 15:20:00,181.08,181.25,181.02,181.03,19368.0,179.9624,180.1314,179.9028,179.9127,19368.0
2024-11-20 15:30:00,181.04,181.17,180.59,180.64,62668.0,179.9227,180.0519,179.4755,179.5251,62668.0
2024-11-20 15:40:00,180.68,180.77,180.43,180.69,56312.0,179.5649,179.6543,179.3164,179.5748,56312.0
2024-11-20 15:50:00,180.75,180.95,180.31,180.69,262461.0,179.6345,179.8332,179.1972,179.5748,262461.0
2024-11-21 09:30:00,181.72,181.96,180.76,181.5,56448.0,180.5985,180.837,179.6444,180.3798,56448.0
2024-11-21 09:40:00,181.5,182.38,181.46,182.2,57362.0,180.3798,181.2544,180.3401,181.0755,57362.0
2024-11-21 09:50:00,182.13,182.48,181.59,181.88,40985.0,181.006,181.3538,180.4693,180.7575,40985.0
2024-11-21 10:00:00,181.84,182.5,181.64,182.02,351446.0,180.7177,181.3737,180.519,180.8966,351446.0
2024-11-21 10:10:00,182.1,183.17,182.02,183.09,56048.0,180.9761,182.0395,180.8966,181.96,56048.0
2024-11-21 10:20:00,183.15,183.5,182.23,182.56,47244.0,182.0197,182.3675,181.1053,181.4333,47244.0
2024-11-21 10:30:00,182.65,183.58,182.56,183.29,81639.0,181.5227,182.447,181.4333,182.1588,81639.0
2024-11-21 10:40:00,183.3,183.8,182.99,183.8,74910.0,182.1687,182.6656,181.8606,182.6656,74910.0
2024-11-21 10:50:00,183.74,184.09,183.46,183.95,20943.0,182.606,182.9539,182.3277,182.8147,20943.0
2024-11-21 11:00:00,183.92,184.11,183.41,183.43,27457.0,182.7849,182.9737,182.2781,182.2979,27457.0
2024-11-21 11:10:00,183.5,183.68,183.32,183.48,16094.0,182.3675,182.5464,182.1886,182.3476,16094.0
2024-11-21 11:20:00,183.35,183.65,183.07,183.53,16637.0,182.2184,182.5166,181.9401,182.3973,16637.0
2024-11-21 11:30:00,183.56,183.79,183.48,183.62,27778.0,182.4271,182.6557,182.3476,182.4868,27778.0
2024-11-21 11:40:00,183.63,183.79,183.24,183.33,37116.0,182.4967,182.6557,182.1091,182.1985,37116.0
2024-11-21 11:50:00,183.3,183.39,183.16,183.23,27591.0,182.1687,182.2582,182.0296,182.0992,27591.0
2024-11-21 12:00:00,183.17,183.28,182.98,183.07,22387.0,182.0395,182.1489,181.8507,181.9401,22387.0
2024-11-21 12:10:00,183.12,183.12,182.51,182.7,52129.0,181.9898,181.9898,181.3836,181.5724,52129.0
2024-11-21 12:20:00,182.7,183.15,182.69,183.07,32225.0,181.5724,182.0197,181.5625,181.9401,32225.0
2024-11-21 12:30:00,183.06,183.06,182.65,182.78,22422.0,181.9302,181.9302,181.5227,181.6519,22422.0
2024-11-21 12:40:00,182.74,183.38,182.71,183.25,34457.0,181.6122,182.2482,181.5824,182.119,34457.0
2024-11-21 12:50:00,183.18,183.3,183.1,183.22,29005.0,182.0495,182.1687,181.97,182.0892,29005.0
2024-11-21 13:00:00,183.21,183.52,183.13,183.23,22364.0,182.0793,182.3874,181.9998,182.0992,22364.0
2024-11-21 13:10:00,183.19,183.57,183.19,183.39,19824.0,182.0594,182.4371,182.0594,182.2582,19824.0
2024-11-21 13:20:00,183.45,183.45,183.13,183.29,13896.0,182.3178,182.3178,181.9998,182.1588,13896.0
2024-11-21 13:30:00,183.27,183.35,183.14,183.21,23648.0,182.1389,182.2184,182.0097,182.0793,23648.0
2024-11-21 13:40:00,183.24,183.24,182.69,182.72,14533.0,182.1091,182.1091,181.5625,181.5923,14533.0
2024-11-21 13:50:00,182.68,183.37,182.66,183.16,38471.0,181.5526,182.2383,181.5327,182.0296,38471.0
2024-11-21 14:00:00,183.14,183.58,182.99,183.55,28147.0,182.0097,182.447,181.8606,182.4172,28147.0
2024-11-21 14:10:00,183.5,183.74,183.27,183.33,17250.0,182.3675,182.606,182.1389,182.1985,17250.0
2024-11-21 14:20:00,183.34,183.64,183.34,183.55,14774.0,182.2085,182.5066,182.2085,182.4172,14774.0
2024-11-21 14:30:00,183.55,183.86,183.41,183.74,24666.0,182.4172,182.7253,182.2781,182.606,24666.0
2024-11-21 14:40:00,183.76,183.93,183.66,183.83,17328.0,182.6259,182.7948,182.5265,182.6955,17328.0
2024-11-21 14:50:00,183.84,183.92,183.5,183.88,20302.0,182.7054,182.7849,182.3675,182.7452,20302.0
2024-11-21 15:00:00,183.89,183.95,183.71,183.79,23403.0,182.7551,182.8147,182.5762,182.6557,23403.0
2024-11-21 15:10:00,183.83,183.94,183.66,183.78,26365.0,182.6955,182.8048,182.5265,182.6458,26365.0
2024-11-21 15:20:00,183.77,183.83,183.35,183.53,68224.0,182.6358,182.6955,182.2184,182.3973,68224.0
2024-11-21 15:30:00,183.49,183.56,182.69,183.0,76231.0,182.3576,182.4271,181.5625,181.8706,76231.0
2024-11-21 15:40:00,183.02,183.07,182.55,183.06,71376.0,181.8905,181.9401,181.4234,181.9302,71376.0
2024-11-21 15:50:00,183.04,183.05,182.25,182.64,281162.0,181.9103,181.9203,181.1252,181.5128,281162.0
2024-11-22 09:30:00,183.08,184.52,182.82,184.24,39117.0,181.9501,183.3812,181.6917,183.1029,39117.0
2024-11-22 09:40:00,184.24,185.91,184.18,185.56,63986.0,183.1029,184.7626,183.0433,184.4148,63986.0
2024-11-22 09:50:00,185.5,186.21,185.08,186.2,39754.0,184.3552,185.0608,183.9377,185.0508,39754.0
2024-11-22 10:00:00,186.21,186.21,185.53,185.93,54536.0,185.0608,185.0608,184.385,184.7825,54536.0
2024-11-22 10:10:00,185.93,186.55,185.75,186.25,26715.0,184.7825,185.3987,184.6036,185.1005,26715.0
2024-11-22 10:20:00,186.25,186.36,185.83,186.15,19754.0,185.1005,185.2098,184.6831,185.0011,19754.0
2024-11-22 10:30:00,186.17,186.6,186.02,186.59,17364.0,185.021,185.4484,184.8719,185.4384,17364.0
2024-11-22 10:40:00,186.53,186.53,186.2,186.44,10885.0,185.3788,185.3788,185.0508,185.2894,10885.0
2024-11-22 10:50:00,186.45,186.88,186.43,186.81,11605.0,185.2993,185.7266,185.2794,185.6571,11605.0
2024-11-22 11:00:00,186.85,187.04,186.52,186.95,24099.0,185.6968,185.8856,185.3689,185.7962,24099.0
2024-11-22 11:10:00,186.96,187.28,186.66,186.75,46185.0,185.8061,186.1242,185.508,185.5974,46185.0
2024-11-22 11:20:00,186.7,187.0,186.32,186.55,39374.0,185.5477,185.8459,185.1701,185.3987,39374.0
2024-11-22 11:30:00,186.62,186.62,186.19,186.49,11190.0,185.4682,185.4682,185.0409,185.339,11190.0
2024-11-22 11:40:00,186.49,186.49,186.13,186.43,7155.0,185.339,185.339,184.9813,185.2794,7155.0
2024-11-22 11:50:00,186.32,186.49,186.17,186.37,11943.0,185.1701,185.339,185.021,185.2198,11943.0
2024-11-22 12:00:00,186.49,186.74,186.24,186.58,29297.0,185.339,185.5875,185.0906,185.4285,29297.0
2024-11-22 12:10:00,186.58,186.91,186.36,186.36,15449.0,185.4285,185.7565,185.2098,185.2098,15449.0
2024-11-22 12:20:00,186.41,186.51,186.38,186.38,3820.0,185.2595,185.3589,185.2297,185.2297,3820.0
2024-11-22 12:30:00,186.33,186.33,185.88,185.99,14199.0,185.18,185.18,184.7328,184.8421,14199.0
2024-11-22 12:40:00,185.92,186.18,185.92,186.01,7804.0,184.7726,185.031,184.7726,184.862,7804.0
2024-11-22 12:50:00,185.97,186.08,185.69,185.71,14833.0,184.8223,184.9316,184.544,184.5639,14833.0
2024-11-22 13:00:00,185.75,186.15,185.75,186.1,36539.0,184.6036,185.0011,184.6036,184.9514,36539.0
2024-11-22 13:10:00,186.12,186.42,186.03,186.13,14405.0,184.9713,185.2695,184.8819,184.9813,14405.0
2024-11-22 13:20:00,186.04,186.2,185.97,186.14,6630.0,184.8918,185.0508,184.8223,184.9912,6630.0
2024-11-22 13:30:00,186.11,186.59,186.11,186.3,16301.0,184.9614,185.4384,184.9614,185.1502,16301.0
2024-11-22 13:40:00,186.29,186.5,186.17,186.46,7120.0,185.1403,185.349,185.021,185.3092,7120.0
2024-11-22 13:50:00,186.36,186.53,186.29,186.43,13104.0,185.2098,185.3788,185.1403,185.2794,13104.0
2024-11-22 14:00:00,186.36,186.37,186.13,186.27,7032.0,185.2098,185.2198,184.9813,185.1204,7032.0
2024-11-22 14:10:00,186.24,186.31,186.05,186.21,7945.0,185.0906,185.1602,184.9018,185.0608,7945.0
2024-11-22 14:20:00,186.23,186.67,186.16,186.54,10854.0,185.0806,185.5179,185.0111,185.3887,10854.0
2024-11-22 14:30:00,186.54,186.61,186.27,186.4,9633.0,185.3887,185.4583,185.1204,185.2496,9633.0
2024-11-22 14:40:00,186.4,186.89,186.35,186.87,24811.0,185.2496,185.7366,185.1999,185.7167,24811.0
2024-11-22 14:50:00,186.84,186.91,186.74,186.77,27256.0,185.6869,185.7565,185.5875,185.6173,27256.0
2024-11-22 15:00:00,186.75,186.76,186.48,186.6,54287.0,185.5974,185.6074,185.3291,185.4484,54287.0
2024-11-22 15:10:00,186.6,187.0,186.44,186.97,40493.0,185.4484,185.8459,185.2894,185.8161,40493.0
2024-11-22 15:20:00,186.97,187.08,186.75,187.0,36345.0,185.8161,185.9254,185.5974,185.8459,36345.0
2024-11-22 15:30:00,187.02,187.06,186.83,186.86,43297.0,185.8658,185.9055,185.6769,185.7068,43297.0
2024-11-22 15:40:00,186.87,186.98,186.71,186.86,63342.0,185.7167,185.826,185.5577,185.7068,63342.0
2024-11-22 15:50:00,186.86,187.57,186.75,187.12,213839.0,185.7068,186.4124,185.5974,185.9652,213839.0
2024-11-25 09:30:00,188.59,190.34,188.57,189.46,69943.0,187.4261,189.1653,187.4062,188.2907,69943.0
2024-11-25 09:40:00,189.38,189.78,188.96,189.22,33725.0,188.2112,188.6087,187.7938,188.0522,33725.0
2024-11-25 09:50:00,189.31,189.34,188.5,188.97,14485.0,188.1416,188.1715,187.3366,187.8037,14485.0
2024-11-25 10:00:00,189.08,189.26,188.63,189.18,18280.0,187.9131,188.0919,187.4658,188.0124,18280.0
2024-11-25 10:10:00,188.97,189.06,188.03,188.68,30102.0,187.8037,187.8932,186.8695,187.5155,30102.0
2024-11-25 10:20:00,188.67,189.83,188.45,189.8,15700.0,187.5056,188.6584,187.2869,188.6286,15700.0
2024-11-25 10:30:00,189.82,190.39,189.57,190.03,35032.0,188.6485,189.215,188.4,188.8572,35032.0
2024-11-25 10:40:00,190.02,190.19,189.68,189.78,29037.0,188.8473,189.0162,188.5094,188.6087,29037.0
2024-11-25 10:50:00,189.8,190.0,189.69,190.0,17615.0,188.6286,188.8274,188.5193,188.8274,17615.0
2024-11-25 11:00:00,189.96,190.39,189.89,189.96,27665.0,188.7876,189.215,188.7181,188.7876,27665.0
2024-11-25 11:10:00,189.96,190.67,189.96,190.57,29039.0,188.7876,189.4932,188.7876,189.3939,29039.0
2024-11-25 11:20:00,190.47,190.66,190.22,190.22,70683.0,189.2945,189.4833,189.046,189.046,70683.0
2024-11-25 11:30:00,190.24,190.55,190.07,190.27,20246.0,189.0659,189.374,188.8969,189.0957,20246.0
2024-11-25 11:40:00,190.3,190.46,189.78,189.89,15491.0,189.1255,189.2845,188.6087,188.7181,15491.0
2024-11-25 11:50:00,189.89,190.38,189.88,190.3,16601.0,188.7181,189.205,188.7081,189.1255,16601.0
2024-11-25 12:00:00,190.34,190.61,190.16,190.61,33560.0,189.1653,189.4336,188.9864,189.4336,33560.0
2024-11-25 12:10:00,190.58,190.94,190.36,190.65,129608.0,189.4038,189.7616,189.1852,189.4734,129608.0
2024-11-25 12:20:00,190.66,191.06,190.58,190.9,43318.0,189.4833,189.8808,189.4038,189.7218,43318.0
2024-11-25 12:30:00,190.91,191.21,190.83,191.07,55749.0,189.7318,190.0299,189.6523,189.8908,55749.0
2024-11-25 12:40:00,191.14,191.19,190.68,190.98,66515.0,189.9603,190.01,189.5032,189.8013,66515.0
2024-11-25 12:50:00,190.95,191.42,190.93,191.35,45214.0,189.7715,190.2386,189.7516,190.169,45214.0
2024-11-25 13:00:00,191.4,191.93,191.28,191.7,34312.0,190.2187,190.7455,190.0995,190.5169,34312.0
2024-11-25 13:10:00,191.68,191.93,191.61,191.87,18618.0,190.497,190.7455,190.4274,190.6858,18618.0
2024-11-25 13:20:00,191.93,192.41,191.77,192.17,45521.0,190.7455,191.2225,190.5865,190.984,45521.0
2024-11-25 13:30:00,192.14,192.25,191.75,191.92,41458.0,190.9542,191.0635,190.5666,190.7355,41458.0
2024-11-25 13:40:00,191.92,192.23,191.83,191.89,37860.0,190.7355,191.0436,190.6461,190.7057,37860.0
2024-11-25 13:50:00,191.96,192.45,191.96,192.4,22896.0,190.7753,191.2623,190.7753,191.2126,22896.0
2024-11-25 14:00:00,192.39,192.88,192.36,192.78,72866.0,191.2026,191.6896,191.1728,191.5902,72866.0
2024-11-25 14:10:00,192.78,193.2,192.66,193.14,76221.0,191.5902,192.0076,191.471,191.948,76221.0
2024-11-25 14:20:00,193.25,193.27,192.62,192.78,31076.0,192.0573,192.0772,191.4312,191.5902,31076.0
2024-11-25 14:30:00,192.72,193.14,192.53,193.0,49972.0,191.5306,191.948,191.3418,191.8089,49972.0
2024-11-25 14:40:00,192.92,193.19,192.68,192.7,173608.0,191.7294,191.9977,191.4908,191.5107,173608.0
2024-11-25 14:50:00,192.73,193.11,192.58,192.79,126162.0,191.5405,191.9182,191.3915,191.6002,126162.0
2024-11-25 15:00:00,192.71,193.25,192.52,193.25,62150.0,191.5207,192.0573,191.3318,192.0573,62150.0
2024-11-25 15:10:00,193.25,193.58,193.03,193.25,79775.0,192.0573,192.3853,191.8387,192.0573,79775.0
2024-11-25 15:20:00,193.24,193.33,193.05,193.26,60732.0,192.0474,192.1368,191.8586,192.0673,60732.0
2024-11-25 15:30:00,193.2,193.35,192.94,193.23,65933.0,192.0076,192.1567,191.7492,192.0374,65933.0
2024-11-25 15:40:00,193.23,193.36,192.08,192.2,138637.0,192.0374,192.1666,190.8945,191.0138,138637.0
2024-11-25 15:50:00,192.16,192.76,191.72,191.94,475706.0,190.974,191.5703,190.5368,190.7554,475706.0
2024-11-26 09:30:00,191.15,192.22,190.5,190.5,47298.0,189.9703,191.0337,189.3243,189.3243,47298.0
2024-11-26 09:40:00,190.49,190.49,189.78,190.07,33598.0,189.3144,189.3144,188.6087,188.8969,33598.0
2024-11-26 09:50:00,190.09,190.74,189.95,190.53,29926.0,188.9168,189.5628,188.7777,189.3541,29926.0
2024-11-26 10:00:00,190.52,190.9,189.83,190.06,38785.0,189.3442,189.7218,188.6584,188.887,38785.0
2024-11-26 10:10:00,189.95,190.44,189.82,190.04,33764.0,188.7777,189.2647,188.6485,188.8671,33764.0
2024-11-26 10:20:00,190.09,190.24,189.63,189.86,34175.0,188.9168,189.0659,188.4597,188.6882,34175.0
2024-11-26 10:30:00,189.81,189.81,189.39,189.54,52605.0,188.6386,188.6386,188.2211,188.3702,52605.0
2024-11-26 10:40:00,189.52,189.83,189.3,189.32,58767.0,188.3503,188.6584,188.1317,188.1516,58767.0
2024-11-26 10:50:00,189.36,190.15,189.32,190.04,58362.0,188.1913,188.9765,188.1516,188.8671,58362.0
2024-11-26 11:00:00,190.1,190.24,189.82,190.13,23952.0,188.9268,189.0659,188.6485,188.9566,23952.0
2024-11-26 11:10:00,190.12,190.73,190.12,190.54,66246.0,188.9466,189.5529,188.9466,189.364,66246.0
2024-11-26 11:20:00,190.54,190.99,190.48,190.99,14863.0,189.364,189.8113,189.3044,189.8113,14863.0
2024-11-26 11:30:00,191.04,191.04,190.58,190.6,14277.0,189.861,189.861,189.4038,189.4237,14277.0
2024-11-26 11:40:00,190.58,190.67,190.38,190.46,14006.0,189.4038,189.4932,189.205,189.2845,14006.0
2024-11-26 11:50:00,190.48,190.82,190.38,190.46,17303.0,189.3044,189.6423,189.205,189.2845,17303.0
2024-11-26 12:00:00,190.46,190.6,190.09,190.41,18519.0,189.2845,189.4237,188.9168,189.2348,18519.0
2024-11-26 12:10:00,190.4,190.54,190.17,190.53,14964.0,189.2249,189.364,188.9963,189.3541,14964.0
2024-11-26 12:20:00,190.58,190.78,190.57,190.59,18950.0,189.4038,189.6026,189.3939,189.4137,18950.0
2024-11-26 12:30:00,190.62,190.69,190.45,190.53,22640.0,189.4436,189.5131,189.2746,189.3541,22640.0
2024-11-26 12:40:00,190.55,190.89,190.55,190.73,21566.0,189.374,189.7119,189.374,189.5529,21566.0
2024-11-26 12:50:00,190.71,190.82,190.65,190.77,20402.0,189.533,189.6423,189.4734,189.5926,20402.0
2024-11-26 13:00:00,190.81,190.85,190.44,190.46,14103.0,189.6324,189.6721,189.2647,189.2845,14103.0
2024-11-26 13:10:00,190.45,191.15,190.44,191.07,38478.0,189.2746,189.9703,189.2647,189.8908,38478.0
2024-11-26 13:20:00,191.12,191.33,191.01,191.05,17721.0,189.9405,190.1492,189.8311,189.8709,17721.0
2024-11-26 13:30:00,191.01,191.26,190.88,190.88,26793.0,189.8311,190.0796,189.7019,189.7019,26793.0
2024-11-26 13:40:00,190.91,191.1,190.45,190.59,22880.0,189.7318,189.9206,189.2746,189.4137,22880.0
2024-11-26 13:50:00,190.59,190.82,190.51,190.69,18274.0,189.4137,189.6423,189.3342,189.5131,18274.0
2024-11-26 14:00:00,190.69,191.01,190.68,190.96,74242.0,189.5131,189.8311,189.5032,189.7815,74242.0
2024-11-26 14:10:00,190.99,191.41,190.95,191.33,60055.0,189.8113,190.2287,189.7715,190.1492,60055.0
2024-11-26 14:20:00,191.27,191.67,191.26,191.62,34753.0,190.0895,190.4871,190.0796,190.4374,34753.0
2024-11-26 14:30:00,191.63,191.64,191.26,191.33,30640.0,190.4473,190.4573,190.0796,190.1492,30640.0
2024-11-26 14:40:00,191.29,191.39,191.15,191.18,26078.0,190.1094,190.2088,189.9703,190.0001,26078.0
2024-11-26 14:50:00,191.16,191.23,190.89,191.07,22753.0,189.9802,190.0498,189.7119,189.8908,22753.0
2024-11-26 15:00:00,191.04,191.11,190.98,191.0,23106.0,189.861,189.9305,189.8013,189.8212,23106.0
2024-11-26 15:10:00,190.98,191.14,190.95,191.04,24534.0,189.8013,189.9603,189.7715,189.861,24534.0
2024-11-26 15:20:00,191.02,191.02,190.79,190.97,19980.0,189.8411,189.8411,189.6125,189.7914,19980.0
2024-11-26 15:30:00,190.97,191.13,190.89,191.13,38111.0,189.7914,189.9504,189.7119,189.9504,38111.0
2024-11-26 15:40:00,191.13,191.93,191.12,191.92,63631.0,189.9504,190.7455,189.9405,190.7355,63631.0
2024-11-26 15:50:00,191.91,192.08,191.33,191.5,208362.0,190.7256,190.8945,190.1492,190.3181,208362.0
2024-11-27 09:30:00,192.3,193.56,192.02,192.02,43050.0,191.1132,192.3654,190.8349,190.8349,43050.0
2024-11-27 09:40:00,192.13,192.56,191.92,192.19,29794.0,190.9442,191.3716,190.7355,191.0039,29794.0
2024-11-27 09:50:00,192.18,192.9,192.01,192.9,22725.0,190.9939,191.7095,190.825,191.7095,22725.0
2024-11-27 10:00:00,192.96,193.16,191.58,191.67,52499.0,191.7691,191.9679,190.3976,190.4871,52499.0
2024-11-27 10:10:00,191.71,191.84,191.27,191.39,28030.0,190.5268,190.656,190.0895,190.2088,28030.0
2024-11-27 10:20:00,191.48,191.48,190.69,191.02,27023.0,190.2982,190.2982,189.5131,189.8411,27023.0
2024-11-27 10:30:00,191.15,191.4,190.8,191.38,18521.0,189.9703,190.2187,189.6224,190.1989,18521.0
2024-11-27 10:40:00,191.39,191.58,191.34,191.47,13353.0,190.2088,190.3976,190.1591,190.2883,13353.0
2024-11-27 10:50:00,191.5,191.87,191.32,191.33,18224.0,190.3181,190.6858,190.1392,190.1492,18224.0
2024-11-27 11:00:00,191.22,191.59,191.18,191.59,4125.0,190.0399,190.4076,190.0001,190.4076,4125.0
2024-11-27 11:10:00,191.54,192.06,191.37,192.05,13210.0,190.3579,190.8747,190.1889,190.8647,13210.0
2024-11-27 11:20:00,192.05,192.08,191.78,191.84,12234.0,190.8647,190.8945,190.5964,190.656,12234.0
2024-11-27 11:30:00,191.8,192.03,191.7,191.98,14315.0,190.6163,190.8449,190.5169,190.7952,14315.0
2024-11-27 11:40:00,191.97,191.97,191.41,191.46,26174.0,190.7852,190.7852,190.2287,190.2784,26174.0
2024-11-27 11:50:00,191.47,191.54,190.84,190.84,8665.0,190.2883,190.3579,189.6622,189.6622,8665.0
2024-11-27 12:00:00,190.87,191.08,190.54,190.55,8839.0,189.692,189.9007,189.364,189.374,8839.0
2024-11-27 12:10:00,190.53,190.99,190.53,190.71,11926.0,189.3541,189.8113,189.3541,189.533,11926.0
2024-11-27 12:20:00,190.73,190.78,190.54,190.73,6966.0,189.5529,189.6026,189.364,189.5529,6966.0
2024-11-27 12:30:00,190.72,190.72,190.28,190.28,9391.0,189.5429,189.5429,189.1057,189.1057,9391.0
2024-11-27 12:40:00,190.31,190.52,190.23,190.51,15473.0,189.1355,189.3442,189.056,189.3342,15473.0
2024-11-27 12:50:00,190.43,190.75,190.42,190.57,12990.0,189.2547,189.5728,189.2448,189.3939,12990.0
2024-11-27 13:00:00,190.59,190.95,190.58,190.93,14583.0,189.4137,189.7715,189.4038,189.7516,14583.0
2024-11-27 13:10:00,190.96,191.21,190.94,191.06,43541.0,189.7815,190.0299,189.7616,189.8808,43541.0
2024-11-27 13:20:00,191.11,191.17,191.01,191.1,15351.0,189.9305,189.9902,189.8311,189.9206,15351.0
2024-11-27 13:30:00,191.1,191.2,191.07,191.09,9109.0,189.9206,190.02,189.8908,189.9107,9109.0
2024-11-27 13:40:00,191.13,191.18,190.98,191.01,10861.0,189.9504,190.0001,189.8013,189.8311,10861.0
2024-11-27 13:50:00,191.02,191.18,190.99,191.15,11433.0,189.8411,190.0001,189.8113,189.9703,11433.0
2024-11-27 14:00:00,191.17,191.22,191.09,191.1,25495.0,189.9902,190.0399,189.9107,189.9206,25495.0
2024-11-27 14:10:00,191.13,191.25,191.13,191.17,37009.0,189.9504,190.0697,189.9504,189.9902,37009.0
2024-11-27 14:20:00,191.12,191.13,190.98,191.05,11102.0,189.9405,189.9504,189.8013,189.8709,11102.0
2024-11-27 14:30:00,191.07,191.38,190.98,191.31,23727.0,189.8908,190.1989,189.8013,190.1293,23727.0
2024-11-27 14:40:00,191.24,191.24,191.0,191.01,7961.0,190.0597,190.0597,189.8212,189.8311,7961.0
2024-11-27 14:50:00,191.02,191.18,190.99,191.12,8391.0,189.8411,190.0001,189.8113,189.9405,8391.0
2024-11-27 15:00:00,191.11,191.35,191.06,191.3,20369.0,189.9305,190.169,189.8808,190.1194,20369.0
2024-11-27 15:10:00,191.31,191.5,191.27,191.49,18924.0,190.1293,190.3181,190.0895,190.3082,18924.0
2024-11-27 15:20:00,191.5,192.06,191.45,192.06,38691.0,190.3181,190.8747,190.2684,190.8747,38691.0
2024-11-27 15:30:00,192.05,192.05,191.74,191.84,29220.0,190.8647,190.8647,190.5566,190.656,29220.0
2024-11-27 15:40:00,191.84,191.84,191.38,191.39,36868.0,190.656,190.656,190.1989,190.2088,36868.0
2024-11-27 15:50:00,191.39,191.52,191.07,191.36,111046.0,190.2088,190.338,189.8908,190.179,111046.0
2024-11-29 09:30:00,193.05,194.3,192.15,193.14,44156.0,191.8586,193.1008,190.9641,191.948,44156.0
2024-11-29 09:40:00,193.13,193.37,192.63,193.37,12464.0,191.9381,192.1766,191.4411,192.1766,12464.0
2024-11-29 09:50:00,193.22,193.34,192.09,192.18,14715.0,192.0275,192.1468,190.9045,190.9939,14715.0
2024-11-29 10:00:00,192.21,192.62,192.13,192.19,9160.0,191.0237,191.4312,190.9442,191.0039,9160.0
2024-11-29 10:10:00,192.17,192.54,192.1,192.37,31626.0,190.984,191.3517,190.9144,191.1828,31626.0
2024-11-29 10:20:00,192.37,192.74,192.26,192.53,16030.0,191.1828,191.5505,191.0734,191.3418,16030.0
2024-11-29 10:30:00,192.53,192.55,192.09,192.14,17104.0,191.3418,191.3616,190.9045,190.9542,17104.0
2024-11-29 10:40:00,192.16,192.61,192.03,192.61,17207.0,190.974,191.4213,190.8449,191.4213,17207.0
2024-11-29 10:50:00,192.61,193.11,192.54,193.0,9790.0,191.4213,191.9182,191.3517,191.8089,9790.0
2024-11-29 11:00:00,193.02,193.14,192.9,192.94,16209.0,191.8287,191.948,191.7095,191.7492,16209.0
2024-11-29 11:10:00,193.01,193.06,192.68,192.71,24312.0,191.8188,191.8685,191.4908,191.5207,24312.0
2024-11-29 11:20:00,192.79,193.1,192.66,193.04,8463.0,191.6002,191.9082,191.471,191.8486,8463.0
2024-11-29 11:30:00,193.0,193.04,192.57,192.58,14138.0,191.8089,191.8486,191.3815,191.3915,14138.0
2024-11-29 11:40:00,192.64,192.66,192.33,192.4,17016.0,191.4511,191.471,191.143,191.2126,17016.0
2024-11-29 11:50:00,192.47,192.47,192.23,192.34,13866.0,191.2821,191.2821,191.0436,191.1529,13866.0
2024-11-29 12:00:00,192.33,193.01,192.33,192.96,15801.0,191.143,191.8188,191.143,191.7691,15801.0
2024-11-29 12:10:00,192.99,192.99,192.68,192.81,16466.0,191.7989,191.7989,191.4908,191.62,16466.0
2024-11-29 12:20:00,192.8,193.06,192.72,193.03,15225.0,191.6101,191.8685,191.5306,191.8387,15225.0
2024-11-29 12:30:00,192.99,193.04,192.87,193.0,9814.0,191.7989,191.8486,191.6797,191.8089,9814.0
2024-11-29 12:40:00,192.99,193.21,192.93,193.09,25475.0,191.7989,192.0176,191.7393,191.8983,25475.0
2024-11-29 12:50:00,193.11,193.11,191.87,192.12,112451.0,191.9182,191.9182,190.6858,190.9343,112451.0
2024-12-02 09:30:00,192.67,193.0,191.33,191.74,73207.0,191.4809,191.8089,190.1492,190.5566,73207.0
2024-12-02 09:40:00,191.46,191.6,190.71,191.19,31271.0,190.2784,190.4175,189.533,190.01,31271.0
2024-12-02 09:50:00,191.04,191.28,189.93,190.36,40404.0,189.861,190.0995,188.7578,189.1852,40404.0
2024-12-02 10:00:00,190.22,190.44,189.35,189.78,17418.0,189.046,189.2647,188.1814,188.6087,17418.0
2024-12-02 10:10:00,189.78,189.95,189.29,189.38,20166.0,188.6087,188.7777,188.1218,188.2112,20166.0
2024-12-02 10:20:00,189.55,189.64,189.09,189.34,26504.0,188.3802,188.4696,187.923,188.1715,26504.0
2024-12-02 10:30:00,189.36,189.48,188.77,188.87,20011.0,188.1913,188.3106,187.605,187.7044,20011.0
2024-12-02 10:40:00,188.87,189.19,188.3,188.56,16596.0,187.7044,188.0224,187.1379,187.3963,16596.0
2024-12-02 10:50:00,188.74,188.74,188.28,188.41,10806.0,187.5752,187.5752,187.118,187.2472,10806.0
2024-12-02 11:00:00,188.41,188.66,187.88,188.59,19457.0,187.2472,187.4956,186.7205,187.4261,19457.0
2024-12-02 11:10:00,188.73,188.73,188.4,188.61,12792.0,187.5652,187.5652,187.2373,187.446,12792.0
2024-12-02 11:20:00,188.73,189.01,188.61,188.61,16754.0,187.5652,187.8435,187.446,187.446,16754.0
2024-12-02 11:30:00,188.74,188.88,188.22,188.28,15154.0,187.5752,187.7143,187.0584,187.118,15154.0
2024-12-02 11:40:00,188.23,188.89,188.13,188.83,14307.0,187.0683,187.7242,186.9689,187.6646,14307.0
2024-12-02 11:50:00,188.83,188.87,188.44,188.55,18345.0,187.6646,187.7044,187.277,187.3863,18345.0
2024-12-02 12:00:00,188.59,188.66,188.39,188.66,16285.0,187.4261,187.4956,187.2273,187.4956,16285.0
2024-12-02 12:10:00,188.66,188.7,188.45,188.53,9497.0,187.4956,187.5354,187.2869,187.3665,9497.0
2024-12-02 12:20:00,188.42,188.73,188.25,188.25,11373.0,187.2571,187.5652,187.0882,187.0882,11373.0
2024-12-02 12:30:00,188.21,188.37,188.14,188.28,14497.0,187.0484,187.2074,186.9789,187.118,14497.0
2024-12-02 12:40:00,188.28,188.48,188.25,188.45,19938.0,187.118,187.3168,187.0882,187.2869,19938.0
2024-12-02 12:50:00,188.42,188.82,188.35,188.65,32684.0,187.2571,187.6547,187.1876,187.4857,32684.0
2024-12-02 13:00:00,188.67,188.84,188.44,188.7,22297.0,187.5056,187.6745,187.277,187.5354,22297.0
2024-12-02 13:10:00,188.72,189.12,188.67,188.81,49687.0,187.5553,187.9528,187.5056,187.6447,49687.0
2024-12-02 13:20:00,188.81,188.84,188.57,188.59,37527.0,187.6447,187.6745,187.4062,187.4261,37527.0
2024-12-02 13:30:00,188.59,188.65,188.41,188.53,19358.0,187.4261,187.4857,187.2472,187.3665,19358.0
2024-12-02 13:40:00,188.53,188.69,188.32,188.55,24510.0,187.3665,187.5255,187.1577,187.3863,24510.0
2024-12-02 13:50:00,188.57,188.79,188.57,188.69,45129.0,187.4062,187.6248,187.4062,187.5255,45129.0
2024-12-02 14:00:00,188.62,188.65,188.24,188.28,20642.0,187.4559,187.4857,187.0782,187.118,20642.0
2024-12-02 14:10:00,188.25,188.61,188.25,188.45,47276.0,187.0882,187.446,187.0882,187.2869,47276.0
2024-12-02 14:20:00,188.42,188.61,188.32,188.52,21214.0,187.2571,187.446,187.1577,187.3565,21214.0
2024-12-02 14:30:00,188.46,188.75,188.36,188.57,43046.0,187.2969,187.5851,187.1975,187.4062,43046.0
2024-12-02 14:40:00,188.56,188.61,188.35,188.35,18021.0,187.3963,187.446,187.1876,187.1876,18021.0
2024-12-02 14:50:00,188.34,188.68,188.34,188.66,39581.0,187.1776,187.5155,187.1776,187.4956,39581.0
2024-12-02 15:00:00,188.65,188.71,188.42,188.46,40826.0,187.4857,187.5453,187.2571,187.2969,40826.0
2024-12-02 15:10:00,188.47,188.47,188.18,188.18,33673.0,187.3068,187.3068,187.0186,187.0186,33673.0
2024-12-02 15:20:00,188.18,188.3,187.98,188.11,35019.0,187.0186,187.1379,186.8198,186.949,35019.0
2024-12-02 15:30:00,188.09,188.16,187.84,188.16,36468.0,186.9292,186.9987,186.6807,186.9987,36468.0
2024-12-02 15:40:00,188.16,188.17,187.59,187.76,60531.0,186.9987,187.0087,186.4323,186.6012,60531.0
2024-12-02 15:50:00,187.72,187.72,187.32,187.55,222206.0,186.5615,186.5615,186.1639,186.3925,222206.0
2024-12-03 09:30:00,189.41,189.47,188.3,188.57,88475.0,188.241,188.3007,187.1379,187.4062,88475.0
2024-12-03 09:40:00,188.45,188.99,187.5,188.18,55182.0,187.2869,187.8236,186.3428,187.0186,55182.0
2024-12-03 09:50:00,187.99,188.36,187.88,187.94,29245.0,186.8298,187.1975,186.7205,186.7801,29245.0
2024-12-03 10:00:00,187.93,188.54,187.53,188.53,19021.0,186.7702,187.3764,186.3726,187.3665,19021.0
2024-12-03 10:10:00,188.65,188.87,188.25,188.52,35401.0,187.4857,187.7044,187.0882,187.3565,35401.0
2024-12-03 10:20:00,188.52,188.52,187.66,187.67,12502.0,187.3565,187.3565,186.5018,186.5118,12502.0
2024-12-03 10:30:00,187.65,187.75,187.13,187.6,17018.0,186.4919,186.5913,185.9751,186.4422,17018.0
2024-12-03 10:40:00,187.51,187.63,187.14,187.28,16533.0,186.3527,186.472,185.985,186.1242,16533.0
2024-12-03 10:50:00,187.28,187.69,187.13,187.34,21255.0,186.1242,186.5316,185.9751,186.1838,21255.0
2024-12-03 11:00:00,187.33,187.33,186.58,186.65,39357.0,186.1739,186.1739,185.4285,185.4981,39357.0
2024-12-03 11:10:00,186.71,186.93,186.59,186.85,23105.0,185.5577,185.7763,185.4384,185.6968,23105.0
2024-12-03 11:20:00,186.97,187.2,186.82,187.15,32529.0,185.8161,186.0447,185.667,185.995,32529.0
2024-12-03 11:30:00,187.06,187.11,186.68,186.73,28897.0,185.9055,185.9552,185.5279,185.5776,28897.0
2024-12-03 11:40:00,186.78,187.01,186.72,186.9,14022.0,185.6273,185.8558,185.5676,185.7465,14022.0
2024-12-03 11:50:00,186.9,187.37,186.89,187.21,35605.0,185.7465,186.2136,185.7366,186.0546,35605.0
2024-12-03 12:00:00,187.25,187.55,187.24,187.55,13710.0,186.0944,186.3925,186.0844,186.3925,13710.0
2024-12-03 12:10:00,187.52,187.66,187.47,187.61,10093.0,186.3627,186.5018,186.313,186.4521,10093.0
2024-12-03 12:20:00,187.59,187.69,187.45,187.68,10793.0,186.4323,186.5316,186.2931,186.5217,10793.0
2024-12-03 12:30:00,187.61,187.87,187.61,187.79,16339.0,186.4521,186.7105,186.4521,186.631,16339.0
2024-12-03 12:40:00,187.79,188.09,187.78,188.05,12705.0,186.631,186.9292,186.6211,186.8894,12705.0
2024-12-03 12:50:00,188.04,188.13,187.87,187.88,10797.0,186.8795,186.9689,186.7105,186.7205,10797.0
2024-12-03 13:00:00,187.88,187.91,187.28,187.3,14925.0,186.7205,186.7503,186.1242,186.144,14925.0
2024-12-03 13:10:00,187.37,187.73,187.36,187.55,17489.0,186.2136,186.5714,186.2037,186.3925,17489.0
2024-12-03 13:20:00,187.55,187.58,187.32,187.48,16232.0,186.3925,186.4223,186.1639,186.3229,16232.0
2024-12-03 13:30:00,187.47,187.61,187.05,187.28,21137.0,186.313,186.4521,185.8956,186.1242,21137.0
2024-12-03 13:40:00,187.23,187.43,187.16,187.43,19257.0,186.0745,186.2732,186.0049,186.2732,19257.0
2024-12-03 13:50:00,187.39,187.64,187.17,187.21,15826.0,186.2335,186.4819,186.0148,186.0546,15826.0
2024-12-03 14:00:00,187.2,187.2,186.92,187.11,15068.0,186.0447,186.0447,185.7664,185.9552,15068.0
2024-12-03 14:10:00,187.1,187.11,186.8,186.82,5160.0,185.9453,185.9552,185.6471,185.667,5160.0
2024-12-03 14:20:00,186.89,187.14,186.77,186.92,17501.0,185.7366,185.985,185.6173,185.7664,17501.0
2024-12-03 14:30:00,186.97,187.02,186.72,186.81,11120.0,185.8161,185.8658,185.5676,185.6571,11120.0
2024-12-03 14:40:00,186.81,187.36,186.72,187.27,22704.0,185.6571,186.2037,185.5676,186.1142,22704.0
2024-12-03 14:50:00,187.25,187.59,187.25,187.49,53328.0,186.0944,186.4323,186.0944,186.3329,53328.0
2024-12-03 15:00:00,187.57,187.66,187.29,187.66,30033.0,186.4124,186.5018,186.1341,186.5018,30033.0
2024-12-03 15:10:00,187.61,187.75,187.5,187.68,29916.0,186.4521,186.5913,186.3428,186.5217,29916.0
2024-12-03 15:20:00,187.65,187.76,187.49,187.58,35376.0,186.4919,186.6012,186.3329,186.4223,35376.0
2024-12-03 15:30:00,187.53,187.76,187.42,187.44,32765.0,186.3726,186.6012,186.2633,186.2832,32765.0
2024-12-03 15:40:00,187.38,187.44,187.09,187.33,50475.0,186.2235,186.2832,185.9353,186.1739,50475.0
2024-12-03 15:50:00,187.33,187.64,187.01,187.06,178195.0,186.1739,186.4819,185.8558,185.9055,178195.0
2024-12-04 09:30:00,186.75,186.75,185.7,186.5,26326.0,185.5974,185.5974,184.5539,185.349,26326.0
2024-12-04 09:40:00,186.62,186.62,185.61,186.39,21488.0,185.4682,185.4682,184.4645,185.2397,21488.0
2024-12-04 09:50:00,186.38,187.36,186.17,187.25,19646.0,185.2297,186.2037,185.021,186.0944,19646.0
2024-12-04 10:00:00,187.24,187.24,186.77,186.96,17241.0,186.0844,186.0844,185.6173,185.8061,17241.0
2024-12-04 10:10:00,186.88,186.99,186.08,186.19,22573.0,185.7266,185.836,184.9316,185.0409,22573.0
2024-12-04 10:20:00,186.23,186.82,186.15,186.55,18728.0,185.0806,185.667,185.0011,185.3987,18728.0
2024-12-04 10:30:00,186.5,186.72,186.4,186.61,11268.0,185.349,185.5676,185.2496,185.4583,11268.0
2024-12-04 10:40:00,186.57,186.77,186.17,186.17,9215.0,185.4185,185.6173,185.021,185.021,9215.0
2024-12-04 10:50:00,186.17,186.52,185.95,186.41,25759.0,185.021,185.3689,184.8024,185.2595,25759.0
2024-12-04 11:00:00,186.43,186.43,186.11,186.11,7175.0,185.2794,185.2794,184.9614,184.9614,7175.0
2024-12-04 11:10:00,186.2,186.2,185.95,186.09,12869.0,185.0508,185.0508,184.8024,184.9415,12869.0
2024-12-04 11:20:00,186.09,186.17,185.84,185.89,5716.0,184.9415,185.021,184.6931,184.7427,5716.0
2024-12-04 11:30:00,185.81,186.01,185.73,185.96,10578.0,184.6632,184.862,184.5837,184.8123,10578.0
2024-12-04 11:40:00,185.82,185.91,185.57,185.63,9825.0,184.6732,184.7626,184.4247,184.4843,9825.0
2024-12-04 11:50:00,185.63,185.79,185.48,185.52,11898.0,184.4843,184.6434,184.3353,184.375,11898.0
2024-12-04 12:00:00,185.52,185.7,185.44,185.58,8286.0,184.375,184.5539,184.2955,184.4347,8286.0
2024-12-04 12:10:00,185.64,185.78,185.54,185.65,11643.0,184.4943,184.6334,184.3949,184.5042,11643.0
2024-12-04 12:20:00,185.63,185.68,185.43,185.43,10665.0,184.4843,184.534,184.2856,184.2856,10665.0
2024-12-04 12:30:00,185.5,185.82,185.46,185.82,12306.0,184.3552,184.6732,184.3154,184.6732,12306.0
2024-12-04 12:40:00,185.8,185.94,185.67,185.82,11117.0,184.6533,184.7924,184.5241,184.6732,11117.0
2024-12-04 12:50:00,185.84,185.89,185.65,185.84,13203.0,184.6931,184.7427,184.5042,184.6931,13203.0
2024-12-04 13:00:00,185.84,185.89,185.67,185.83,16764.0,184.6931,184.7427,184.5241,184.6831,16764.0
2024-12-04 13:10:00,185.87,186.14,185.8,185.83,18115.0,184.7229,184.9912,184.6533,184.6831,18115.0
2024-12-04 13:20:00,185.84,185.85,185.53,185.54,9062.0,184.6931,184.703,184.385,184.3949,9062.0
2024-12-04 13:30:00,185.54,185.54,185.11,185.34,11903.0,184.3949,184.3949,183.9676,184.1961,11903.0
2024-12-04 13:40:00,185.35,185.37,185.19,185.33,9439.0,184.2061,184.226,184.0471,184.1862,9439.0
2024-12-04 13:50:00,185.26,185.58,185.26,185.4,12665.0,184.1166,184.4347,184.1166,184.2558,12665.0
2024-12-04 14:00:00,185.36,185.44,185.0,185.03,12317.0,184.216,184.2955,183.8582,183.8881,12317.0
2024-12-04 14:10:00,185.06,185.3,185.0,185.3,11235.0,183.9179,184.1564,183.8582,184.1564,11235.0
2024-12-04 14:20:00,185.32,185.41,185.25,185.35,13112.0,184.1763,184.2657,184.1067,184.2061,13112.0
2024-12-04 14:30:00,185.28,185.53,185.21,185.43,24854.0,184.1365,184.385,184.0669,184.2856,24854.0
2024-12-04 14:40:00,185.43,185.57,185.29,185.33,29869.0,184.2856,184.4247,184.1464,184.1862,29869.0
2024-12-04 14:50:00,185.26,185.57,185.22,185.28,33754.0,184.1166,184.4247,184.0769,184.1365,33754.0
2024-12-04 15:00:00,185.24,185.61,185.24,185.54,17399.0,184.0968,184.4645,184.0968,184.3949,17399.0
2024-12-04 15:10:00,185.52,185.59,185.35,185.44,22617.0,184.375,184.4446,184.2061,184.2955,22617.0
2024-12-04 15:20:00,185.46,185.5,185.31,185.4,17572.0,184.3154,184.3552,184.1663,184.2558,17572.0
2024-12-04 15:30:00,185.4,185.55,185.31,185.53,38683.0,184.2558,184.4048,184.1663,184.385,38683.0
2024-12-04 15:40:00,185.53,185.54,185.22,185.46,49350.0,184.385,184.3949,184.0769,184.3154,49350.0
2024-12-04 15:50:00,185.46,185.69,185.32,185.4,208802.0,184.3154,184.544,184.1763,184.2558,208802.0
2024-12-05 09:30:00,185.5,185.85,184.36,184.56,27677.0,184.3552,184.703,183.2222,183.421,27677.0
2024-12-05 09:40:00,184.58,184.87,184.44,184.66,10480.0,183.4408,183.729,183.3017,183.5203,10480.0
2024-12-05 09:50:00,184.66,186.46,184.65,186.46,59816.0,183.5203,185.3092,183.5104,185.3092,59816.0
2024-12-05 10:00:00,186.5,186.56,185.52,185.59,47433.0,185.349,185.4086,184.375,184.4446,47433.0
2024-12-05 10:10:00,185.57,185.58,185.24,185.53,19006.0,184.4247,184.4347,184.0968,184.385,19006.0
2024-12-05 10:20:00,185.59,185.64,184.92,184.99,5508.0,184.4446,184.4943,183.7787,183.8483,5508.0
2024-12-05 10:30:00,184.94,185.6,184.94,185.11,8607.0,183.7986,184.4545,183.7986,183.9676,8607.0
2024-12-05 10:40:00,185.23,185.5,185.03,185.5,5851.0,184.0868,184.3552,183.8881,184.3552,5851.0
2024-12-05 10:50:00,185.61,185.83,185.48,185.61,5457.0,184.4645,184.6831,184.3353,184.4645,5457.0
2024-12-05 11:00:00,185.61,185.95,185.59,185.8,10776.0,184.4645,184.8024,184.4446,184.6533,10776.0
2024-12-05 11:10:00,185.78,186.01,185.5,185.5,14304.0,184.6334,184.862,184.3552,184.3552,14304.0
2024-12-05 11:20:00,185.57,186.14,185.45,186.06,7752.0,184.4247,184.9912,184.3055,184.9117,7752.0
2024-12-05 11:30:00,186.05,186.06,185.63,185.7,11948.0,184.9018,184.9117,184.4843,184.5539,11948.0
2024-12-05 11:40:00,185.7,185.86,185.65,185.83,12282.0,184.5539,184.7129,184.5042,184.6831,12282.0
2024-12-05 11:50:00,185.84,185.92,185.6,185.67,10761.0,184.6931,184.7726,184.4545,184.5241,10761.0
2024-12-05 12:00:00,185.71,186.0,185.5,185.91,18960.0,184.5639,184.8521,184.3552,184.7626,18960.0
2024-12-05 12:10:00,185.96,186.0,185.78,185.78,14847.0,184.8123,184.8521,184.6334,184.6334,14847.0
2024-12-05 12:20:00,185.78,185.85,185.67,185.78,18082.0,184.6334,184.703,184.5241,184.6334,18082.0
2024-12-05 12:30:00,185.76,185.9,185.7,185.81,13301.0,184.6135,184.7527,184.5539,184.6632,13301.0
2024-12-05 12:40:00,185.86,186.03,185.79,185.84,16922.0,184.7129,184.8819,184.6434,184.6931,16922.0
2024-12-05 12:50:00,185.88,185.95,185.81,185.9,7187.0,184.7328,184.8024,184.6632,184.7527,7187.0
2024-12-05 13:00:00,185.89,185.97,185.83,185.85,12321.0,184.7427,184.8223,184.6831,184.703,12321.0
2024-12-05 13:10:00,185.89,185.91,185.67,185.69,11565.0,184.7427,184.7626,184.5241,184.544,11565.0
2024-12-05 13:20:00,185.7,185.81,185.46,185.76,127043.0,184.5539,184.6632,184.3154,184.6135,127043.0
2024-12-05 13:30:00,185.75,185.95,185.6,185.78,14714.0,184.6036,184.8024,184.4545,184.6334,14714.0
2024-12-05 13:40:00,185.8,185.95,185.75,185.81,14818.0,184.6533,184.8024,184.6036,184.6632,14818.0
2024-12-05 13:50:00,185.84,185.86,185.69,185.85,9814.0,184.6931,184.7129,184.544,184.703,9814.0
2024-12-05 14:00:00,185.84,186.0,185.68,185.98,28558.0,184.6931,184.8521,184.534,184.8322,28558.0
2024-12-05 14:10:00,185.99,186.03,185.76,185.88,13139.0,184.8421,184.8819,184.6135,184.7328,13139.0
2024-12-05 14:20:00,185.88,185.99,185.76,185.76,10866.0,184.7328,184.8421,184.6135,184.6135,10866.0
2024-12-05 14:30:00,185.71,185.77,185.63,185.71,9114.0,184.5639,184.6235,184.4843,184.5639,9114.0
2024-12-05 14:40:00,185.71,185.77,185.61,185.7,9164.0,184.5639,184.6235,184.4645,184.5539,9164.0
2024-12-05 14:50:00,185.71,185.89,185.67,185.83,9873.0,184.5639,184.7427,184.5241,184.6831,9873.0
2024-12-05 15:00:00,185.79,186.03,185.73,186.03,10129.0,184.6434,184.8819,184.5837,184.8819,10129.0
2024-12-05 15:10:00,186.04,186.05,185.86,185.89,11848.0,184.8918,184.9018,184.7129,184.7427,11848.0
2024-12-05 15:20:00,185.89,186.03,185.89,185.96,18176.0,184.7427,184.8819,184.7427,184.8123,18176.0
2024-12-05 15:30:00,185.98,186.18,185.88,186.14,27441.0,184.8322,185.031,184.7328,184.9912,27441.0
2024-12-05 15:40:00,186.12,186.19,185.82,185.84,41071.0,184.9713,185.0409,184.6732,184.6931,41071.0
2024-12-05 15:50:00,185.85,186.03,185.52,185.56,161303.0,184.703,184.8819,184.375,184.4148,161303.0
2024-12-06 09:30:00,186.36,187.44,186.15,187.13,27350.0,185.2098,186.2832,185.0011,185.9751,27350.0
2024-12-06 09:40:00,186.95,187.58,186.41,186.54,94276.0,185.7962,186.4223,185.2595,185.3887,94276.0
2024-12-06 09:50:00,186.78,186.9,186.12,186.45,23884.0,185.6273,185.7465,184.9713,185.2993,23884.0
2024-12-06 10:00:00,186.48,186.75,186.0,186.63,17251.0,185.3291,185.5974,184.8521,185.4782,17251.0
2024-12-06 10:10:00,186.64,186.83,186.21,186.28,14830.0,185.4881,185.6769,185.0608,185.1303,14830.0
2024-12-06 10:20:00,186.32,186.71,186.25,186.37,19180.0,185.1701,185.5577,185.1005,185.2198,19180.0
2024-12-06 10:30:00,186.4,186.74,186.16,186.62,43515.0,185.2496,185.5875,185.0111,185.4682,43515.0
2024-12-06 10:40:00,186.58,187.24,186.47,187.14,14393.0,185.4285,186.0844,185.3192,185.985,14393.0
2024-12-06 10:50:00,187.15,187.61,187.11,187.34,41236.0,185.995,186.4521,185.9552,186.1838,41236.0
2024-12-06 11:00:00,187.49,187.66,187.27,187.56,18922.0,186.3329,186.5018,186.1142,186.4024,18922.0
2024-12-06 11:10:00,187.51,187.6,187.21,187.22,19837.0,186.3527,186.4422,186.0546,186.0645,19837.0
2024-12-06 11:20:00,187.21,187.31,186.83,186.85,24391.0,186.0546,186.154,185.6769,185.6968,24391.0
2024-12-06 11:30:00,186.85,186.85,186.43,186.48,24676.0,185.6968,185.6968,185.2794,185.3291,24676.0
2024-12-06 11:40:00,186.4,186.79,186.4,186.5,41631.0,185.2496,185.6372,185.2496,185.349,41631.0
2024-12-06 11:50:00,186.53,186.74,186.46,186.67,22874.0,185.3788,185.5875,185.3092,185.5179,22874.0
2024-12-06 12:00:00,186.67,186.96,186.37,186.41,33521.0,185.5179,185.8061,185.2198,185.2595,33521.0
2024-12-06 12:10:00,186.41,186.71,186.4,186.7,14027.0,185.2595,185.5577,185.2496,185.5477,14027.0
2024-12-06 12:20:00,186.65,186.71,186.38,186.54,10653.0,185.4981,185.5577,185.2297,185.3887,10653.0
2024-12-06 12:30:00,186.54,186.74,186.33,186.49,24975.0,185.3887,185.5875,185.18,185.339,24975.0
2024-12-06 12:40:00,186.49,187.09,186.47,187.03,38860.0,185.339,185.9353,185.3192,185.8757,38860.0
2024-12-06 12:50:00,187.09,187.37,187.08,187.3,24259.0,185.9353,186.2136,185.9254,186.144,24259.0
2024-12-06 13:00:00,187.3,187.43,187.04,187.4,16106.0,186.144,186.2732,185.8856,186.2434,16106.0
2024-12-06 13:10:00,187.37,187.47,187.16,187.42,35384.0,186.2136,186.313,186.0049,186.2633,35384.0
2024-12-06 13:20:00,187.41,187.51,187.01,187.06,38988.0,186.2534,186.3527,185.8558,185.9055,38988.0
2024-12-06 13:30:00,187.01,187.02,186.71,186.75,16977.0,185.8558,185.8658,185.5577,185.5974,16977.0
2024-12-06 13:40:00,186.68,186.68,186.37,186.55,12574.0,185.5279,185.5279,185.2198,185.3987,12574.0
2024-12-06 13:50:00,186.56,186.89,186.52,186.87,12611.0,185.4086,185.7366,185.3689,185.7167,12611.0
2024-12-06 14:00:00,186.88,187.05,186.61,186.72,25711.0,185.7266,185.8956,185.4583,185.5676,25711.0
2024-12-06 14:10:00,186.65,186.76,186.62,186.7,11972.0,185.4981,185.6074,185.4682,185.5477,11972.0
2024-12-06 14:20:00,186.71,186.79,186.5,186.54,14653.0,185.5577,185.6372,185.349,185.3887,14653.0
2024-12-06 14:30:00,186.51,186.77,186.45,186.62,18218.0,185.3589,185.6173,185.2993,185.4682,18218.0
2024-12-06 14:40:00,186.59,186.83,186.56,186.61,17462.0,185.4384,185.6769,185.4086,185.4583,17462.0
2024-12-06 14:50:00,186.59,187.06,186.58,186.9,55478.0,185.4384,185.9055,185.4285,185.7465,55478.0
2024-12-06 15:00:00,186.94,186.98,186.8,186.92,34326.0,185.7863,185.826,185.6471,185.7664,34326.0
2024-12-06 15:10:00,186.91,187.18,186.85,186.9,52793.0,185.7565,186.0248,185.6968,185.7465,52793.0
2024-12-06 15:20:00,186.93,187.17,186.93,187.07,42048.0,185.7763,186.0148,185.7763,185.9155,42048.0
2024-12-06 15:30:00,187.05,187.43,186.99,187.26,138738.0,185.8956,186.2732,185.836,186.1043,138738.0
2024-12-06 15:40:00,187.31,187.66,187.18,187.48,101128.0,186.154,186.5018,186.0248,186.3229,101128.0
2024-12-06 15:50:00,187.51,188.22,187.48,187.9,319264.0,186.3527,187.0584,186.3229,186.7403,319264.0
2024-12-09 09:30:00,186.8,188.49,186.72,188.28,107170.0,185.6471,187.3267,185.5676,187.118,107170.0
2024-12-09 09:40:00,188.28,188.73,187.83,188.1,64207.0,187.118,187.5652,186.6708,186.9391,64207.0
2024-12-09 09:50:00,188.04,188.55,187.94,188.06,41406.0,186.8795,187.3863,186.7801,186.8994,41406.0
2024-12-09 10:00:00,188.19,188.26,187.49,187.66,44150.0,187.0286,187.0981,186.3329,186.5018,44150.0
2024-12-09 10:10:00,187.72,187.81,186.93,187.1,32966.0,186.5615,186.6509,185.7763,185.9453,32966.0
2024-12-09 10:20:00,187.07,187.15,186.35,186.73,30996.0,185.9155,185.995,185.1999,185.5776,30996.0
2024-12-09 10:30:00,186.69,187.02,185.89,187.0,41756.0,185.5378,185.8658,184.7427,185.8459,41756.0
2024-12-09 10:40:00,186.99,186.99,185.48,185.62,47839.0,185.836,185.836,184.3353,184.4744,47839.0
2024-12-09 10:50:00,185.49,185.83,185.03,185.33,36124.0,184.3452,184.6831,183.8881,184.1862,36124.0
2024-12-09 11:00:00,185.33,185.43,184.6,184.83,25523.0,184.1862,184.2856,183.4607,183.6893,25523.0
2024-12-09 11:10:00,184.76,185.68,184.76,185.68,43570.0,183.6197,184.534,183.6197,184.534,43570.0
2024-12-09 11:20:00,185.66,186.04,185.45,185.99,21774.0,184.5142,184.8918,184.3055,184.8421,21774.0
2024-12-09 11:30:00,186.02,186.47,185.95,186.46,7491.0,184.8719,185.3192,184.8024,185.3092,7491.0
2024-12-09 11:40:00,186.45,187.26,186.45,187.19,23542.0,185.2993,186.1043,185.2993,186.0347,23542.0
2024-12-09 11:50:00,187.1,187.4,186.94,187.25,30248.0,185.9453,186.2434,185.7863,186.0944,30248.0
2024-12-09 12:00:00,187.25,187.28,186.84,186.84,24104.0,186.0944,186.1242,185.6869,185.6869,24104.0
2024-12-09 12:10:00,186.81,186.95,186.5,186.69,14193.0,185.6571,185.7962,185.349,185.5378,14193.0
2024-12-09 12:20:00,186.64,186.75,186.31,186.64,11334.0,185.4881,185.5974,185.1602,185.4881,11334.0
2024-12-09 12:30:00,186.63,186.89,186.53,186.89,11117.0,185.4782,185.7366,185.3788,185.7366,11117.0
2024-12-09 12:40:00,186.89,187.08,186.71,187.08,9403.0,185.7366,185.9254,185.5577,185.9254,9403.0
2024-12-09 12:50:00,187.03,187.22,187.03,187.06,22425.0,185.8757,186.0645,185.8757,185.9055,22425.0
2024-12-09 13:00:00,187.03,187.05,186.81,186.96,34890.0,185.8757,185.8956,185.6571,185.8061,34890.0
2024-12-09 13:10:00,186.97,187.3,186.9,187.12,30666.0,185.8161,186.144,185.7465,185.9652,30666.0
2024-12-09 13:20:00,187.16,187.2,186.73,186.74,16432.0,186.0049,186.0447,185.5776,185.5875,16432.0
2024-12-09 13:30:00,186.76,186.84,186.6,186.79,10093.0,185.6074,185.6869,185.4484,185.6372,10093.0
2024-12-09 13:40:00,186.77,186.8,186.62,186.76,13598.0,185.6173,185.6471,185.4682,185.6074,13598.0
2024-12-09 13:50:00,186.66,186.75,186.43,186.44,11941.0,185.508,185.5974,185.2794,185.2894,11941.0
2024-12-09 14:00:00,186.39,186.44,185.89,185.98,16332.0,185.2397,185.2894,184.7427,184.8322,16332.0
2024-12-09 14:10:00,185.97,186.39,185.93,186.34,38037.0,184.8223,185.2397,184.7825,185.19,38037.0
2024-12-09 14:20:00,186.34,186.55,186.26,186.48,30134.0,185.19,185.3987,185.1105,185.3291,30134.0
2024-12-09 14:30:00,186.48,186.61,186.29,186.59,67554.0,185.3291,185.4583,185.1403,185.4384,67554.0
2024-12-09 14:40:00,186.61,186.61,186.2,186.46,23544.0,185.4583,185.4583,185.0508,185.3092,23544.0
2024-12-09 14:50:00,186.47,186.47,185.92,186.02,29413.0,185.3192,185.3192,184.7726,184.8719,29413.0
2024-12-09 15:00:00,186.0,186.01,185.36,185.39,39184.0,184.8521,184.862,184.216,184.2458,39184.0
2024-12-09 15:10:00,185.4,185.41,185.12,185.38,18032.0,184.2558,184.2657,183.9775,184.2359,18032.0
2024-12-09 15:20:00,185.39,185.4,185.16,185.23,28593.0,184.2458,184.2558,184.0173,184.0868,28593.0
2024-12-09 15:30:00,185.28,185.7,185.19,185.19,50927.0,184.1365,184.5539,184.0471,184.0471,50927.0
2024-12-09 15:40:00,185.19,185.51,184.9,184.92,41385.0,184.0471,184.3651,183.7589,183.7787,41385.0
2024-12-09 15:50:00,185.03,185.03,184.61,184.76,140990.0,183.8881,183.8881,183.4706,183.6197,140990.0
2024-12-10 09:30:00,185.04,185.3,183.29,183.42,44172.0,183.898,184.1564,182.1588,182.288,44172.0
2024-12-10 09:40:00,183.29,183.82,182.99,183.61,23954.0,182.1588,182.6855,181.8606,182.4768,23954.0
2024-12-10 09:50:00,183.32,184.53,183.18,184.53,18190.0,182.1886,183.3911,182.0495,183.3911,18190.0
2024-12-10 10:00:00,184.29,184.42,183.55,183.55,11193.0,183.1526,183.2818,182.4172,182.4172,11193.0
2024-12-10 10:10:00,183.46,183.66,183.15,183.15,14471.0,182.3277,182.5265,182.0197,182.0197,14471.0
2024-12-10 10:20:00,183.21,183.32,182.89,183.29,42886.0,182.0793,182.1886,181.7613,182.1588,42886.0
2024-12-10 10:30:00,183.41,184.76,183.31,184.54,38242.0,182.2781,183.6197,182.1787,183.4011,38242.0
2024-12-10 10:40:00,184.5,185.16,184.49,185.02,28144.0,183.3613,184.0173,183.3514,183.8781,28144.0
2024-12-10 10:50:00,184.9,184.96,184.67,184.74,16674.0,183.7589,183.8185,183.5303,183.5998,16674.0
2024-12-10 11:00:00,184.87,185.24,184.79,185.23,30309.0,183.729,184.0968,183.6495,184.0868,30309.0
2024-12-10 11:10:00,185.11,185.38,184.69,184.72,18267.0,183.9676,184.2359,183.5502,183.58,18267.0
2024-12-10 11:20:00,184.66,184.89,184.48,184.72,19501.0,183.5203,183.7489,183.3414,183.58,19501.0
2024-12-10 11:30:00,184.69,184.82,184.36,184.58,81479.0,183.5502,183.6793,183.2222,183.4408,81479.0
2024-12-10 11:40:00,184.6,184.66,184.3,184.53,22630.0,183.4607,183.5203,183.1626,183.3911,22630.0
2024-12-10 11:50:00,184.56,184.7,184.46,184.52,22981.0,183.421,183.5601,183.3216,183.3812,22981.0
2024-12-10 12:00:00,184.47,184.66,184.23,184.66,17014.0,183.3315,183.5203,183.093,183.5203,17014.0
2024-12-10 12:10:00,184.64,184.74,184.1,184.24,45345.0,183.5005,183.5998,182.9638,183.1029,45345.0
2024-12-10 12:20:00,184.3,184.37,184.11,184.19,12444.0,183.1626,183.2321,182.9737,183.0532,12444.0
2024-12-10 12:30:00,184.17,184.49,184.13,184.4,36579.0,183.0334,183.3514,182.9936,183.2619,36579.0
2024-12-10 12:40:00,184.32,184.34,184.07,184.25,15805.0,183.1824,183.2023,182.934,183.1129,15805.0
2024-12-10 12:50:00,184.24,184.27,183.82,183.89,20342.0,183.1029,183.1327,182.6855,182.7551,20342.0
2024-12-10 13:00:00,183.87,183.87,183.53,183.68,16273.0,182.7352,182.7352,182.3973,182.5464,16273.0
2024-12-10 13:10:00,183.63,183.76,183.35,183.43,23335.0,182.4967,182.6259,182.2184,182.2979,23335.0
2024-12-10 13:20:00,183.45,183.59,183.41,183.43,11826.0,182.3178,182.4569,182.2781,182.2979,11826.0
2024-12-10 13:30:00,183.39,183.8,183.35,183.8,42257.0,182.2582,182.6656,182.2184,182.6656,42257.0
2024-12-10 13:40:00,183.8,183.8,183.43,183.63,14829.0,182.6656,182.6656,182.2979,182.4967,14829.0
2024-12-10 13:50:00,183.6,183.65,183.07,183.07,25014.0,182.4669,182.5166,181.9401,181.9401,25014.0
2024-12-10 14:00:00,183.15,183.15,182.93,183.02,39690.0,182.0197,182.0197,181.801,181.8905,39690.0
2024-12-10 14:10:00,183.04,183.16,182.85,183.09,15470.0,181.9103,182.0296,181.7215,181.96,15470.0
2024-12-10 14:20:00,183.2,183.61,183.2,183.61,9930.0,182.0693,182.4768,182.0693,182.4768,9930.0
2024-12-10 14:30:00,183.61,183.7,183.37,183.66,13075.0,182.4768,182.5663,182.2383,182.5265,13075.0
2024-12-10 14:40:00,183.66,184.29,183.66,184.28,44369.0,182.5265,183.1526,182.5265,183.1427,44369.0
2024-12-10 14:50:00,184.27,184.36,184.04,184.24,25975.0,183.1327,183.2222,182.9042,183.1029,25975.0
2024-12-10 15:00:00,184.24,184.69,184.1,184.39,53903.0,183.1029,183.5502,182.9638,183.252,53903.0
2024-12-10 15:10:00,184.35,185.16,184.31,185.0,58125.0,183.2122,184.0173,183.1725,183.8582,58125.0
2024-12-10 15:20:00,185.0,185.16,184.64,184.69,46154.0,183.8582,184.0173,183.5005,183.5502,46154.0
2024-12-10 15:30:00,184.73,184.78,184.37,184.56,31236.0,183.5899,183.6396,183.2321,183.421,31236.0
2024-12-10 15:40:00,184.6,184.71,184.09,184.09,41730.0,183.4607,183.57,182.9539,182.9539,41730.0
2024-12-10 15:50:00,184.11,184.34,183.68,183.88,203477.0,182.9737,183.2023,182.5464,182.7452,203477.0
2024-12-11 09:30:00,184.75,185.0,183.71,183.83,56183.0,183.6098,183.8582,182.5762,182.6955,56183.0
2024-12-11 09:40:00,183.56,184.14,183.26,183.63,21932.0,182.4271,183.0035,182.129,182.4967,21932.0
2024-12-11 09:50:00,183.66,183.81,182.87,183.36,30348.0,182.5265,182.6756,181.7414,182.2284,30348.0
2024-12-11 10:00:00,183.47,183.76,182.95,183.37,48529.0,182.3377,182.6259,181.8209,182.2383,48529.0
2024-12-11 10:10:00,183.32,184.48,183.32,184.35,30466.0,182.1886,183.3414,182.1886,183.2122,30466.0
2024-12-11 10:20:00,184.35,184.46,183.99,184.1,37272.0,183.2122,183.3216,182.8545,182.9638,37272.0
2024-12-11 10:30:00,184.1,184.1,182.95,183.23,27769.0,182.9638,182.9638,181.8209,182.0992,27769.0
2024-12-11 10:40:00,183.23,184.11,183.22,184.11,17556.0,182.0992,182.9737,182.0892,182.9737,17556.0
2024-12-11 10:50:00,183.98,184.16,183.67,183.72,10025.0,182.8445,183.0234,182.5364,182.5861,10025.0
2024-12-11 11:00:00,183.72,183.72,183.26,183.5,25191.0,182.5861,182.5861,182.129,182.3675,25191.0
2024-12-11 11:10:00,183.46,184.01,183.05,183.96,65401.0,182.3277,182.8743,181.9203,182.8247,65401.0
2024-12-11 11:20:00,183.9,184.25,183.75,184.21,22212.0,182.765,183.1129,182.616,183.0731,22212.0
2024-12-11 11:30:00,184.23,184.29,184.02,184.24,26695.0,183.093,183.1526,182.8843,183.1029,26695.0
2024-12-11 11:40:00,184.23,184.53,184.19,184.25,15584.0,183.093,183.3911,183.0532,183.1129,15584.0
2024-12-11 11:50:00,184.19,184.24,183.76,183.92,44972.0,183.0532,183.1029,182.6259,182.7849,44972.0
2024-12-11 12:00:00,183.95,183.95,183.21,183.5,17479.0,182.8147,182.8147,182.0793,182.3675,17479.0
2024-12-11 12:10:00,183.5,183.83,183.46,183.48,14896.0,182.3675,182.6955,182.3277,182.3476,14896.0
2024-12-11 12:20:00,183.53,183.66,183.49,183.59,12036.0,182.3973,182.5265,182.3576,182.4569,12036.0
2024-12-11 12:30:00,183.62,183.74,183.41,183.51,12217.0,182.4868,182.606,182.2781,182.3774,12217.0
2024-12-11 12:40:00,183.57,183.85,183.54,183.67,22341.0,182.4371,182.7153,182.4072,182.5364,22341.0
2024-12-11 12:50:00,183.66,183.78,183.56,183.71,24112.0,182.5265,182.6458,182.4271,182.5762,24112.0
2024-12-11 13:00:00,183.66,184.06,183.66,183.87,20611.0,182.5265,182.924,182.5265,182.7352,20611.0
2024-12-11 13:10:00,183.92,184.1,183.64,184.05,18224.0,182.7849,182.9638,182.5066,182.9141,18224.0
2024-12-11 13:20:00,183.99,184.19,183.87,184.19,14523.0,182.8545,183.0532,182.7352,183.0532,14523.0
2024-12-11 13:30:00,184.13,184.14,183.64,183.89,36914.0,182.9936,183.0035,182.5066,182.7551,36914.0
2024-12-11 13:40:00,183.89,184.15,183.85,184.03,18600.0,182.7551,183.0135,182.7153,182.8942,18600.0
2024-12-11 13:50:00,184.03,184.52,183.97,184.52,19185.0,182.8942,183.3812,182.8346,183.3812,19185.0
2024-12-11 14:00:00,184.51,184.51,184.19,184.4,25006.0,183.3713,183.3713,183.0532,183.2619,25006.0
2024-12-11 14:10:00,184.34,184.65,184.27,184.56,17142.0,183.2023,183.5104,183.1327,183.421,17142.0
2024-12-11 14:20:00,184.62,184.74,184.49,184.64,17605.0,183.4806,183.5998,183.3514,183.5005,17605.0
2024-12-11 14:30:00,184.7,185.12,184.58,185.08,17956.0,183.5601,183.9775,183.4408,183.9377,17956.0
2024-12-11 14:40:00,185.08,185.3,185.01,185.15,20210.0,183.9377,184.1564,183.8682,184.0073,20210.0
2024-12-11 14:50:00,185.17,185.64,185.14,185.54,31593.0,184.0272,184.4943,183.9974,184.3949,31593.0
2024-12-11 15:00:00,185.53,185.83,185.36,185.75,37537.0,184.385,184.6831,184.216,184.6036,37537.0
2024-12-11 15:10:00,185.75,185.76,185.23,185.41,33320.0,184.6036,184.6135,184.0868,184.2657,33320.0
2024-12-11 15:20:00,185.38,185.65,185.3,185.63,31434.0,184.2359,184.5042,184.1564,184.4843,31434.0
2024-12-11 15:30:00,185.63,186.05,185.46,185.97,43221.0,184.4843,184.9018,184.3154,184.8223,43221.0
2024-12-11 15:40:00,185.97,186.39,185.9,186.31,61423.0,184.8223,185.2397,184.7527,185.1602,61423.0
2024-12-11 15:50:00,186.36,186.75,185.77,186.09,351850.0,185.2098,185.5974,184.6235,184.9415,351850.0
2024-12-12 09:30:00,185.7,186.62,185.24,186.34,17691.0,184.5539,185.4682,184.0968,185.19,17691.0
2024-12-12 09:40:00,186.13,186.17,185.6,185.96,30064.0,184.9813,185.021,184.4545,184.8123,30064.0
2024-12-12 09:50:00,185.89,185.92,185.09,185.85,14070.0,184.7427,184.7726,183.9477,184.703,14070.0
2024-12-12 10:00:00,185.81,185.9,184.78,184.78,20846.0,184.6632,184.7527,183.6396,183.6396,20846.0
2024-12-12 10:10:00,184.79,185.24,184.71,185.11,14906.0,183.6495,184.0968,183.57,183.9676,14906.0
2024-12-12 10:20:00,185.11,185.27,184.96,185.02,19793.0,183.9676,184.1266,183.8185,183.8781,19793.0
2024-12-12 10:30:00,185.06,185.51,184.98,185.04,13750.0,183.9179,184.3651,183.8384,183.898,13750.0
2024-12-12 10:40:00,185.02,185.21,184.61,184.71,8122.0,183.8781,184.0669,183.4706,183.57,8122.0
2024-12-12 10:50:00,184.61,184.86,184.46,184.85,8415.0,183.4706,183.7191,183.3216,183.7092,8415.0
2024-12-12 11:00:00,184.76,184.76,184.17,184.33,18121.0,183.6197,183.6197,183.0334,183.1924,18121.0
2024-12-12 11:10:00,184.42,184.63,184.35,184.5,13921.0,183.2818,183.4905,183.2122,183.3613,13921.0
2024-12-12 11:20:00,184.51,184.97,184.5,184.97,15667.0,183.3713,183.8284,183.3613,183.8284,15667.0
2024-12-12 11:30:00,184.88,185.03,184.68,184.68,7835.0,183.739,183.8881,183.5402,183.5402,7835.0
2024-12-12 11:40:00,184.77,184.87,184.63,184.8,8241.0,183.6297,183.729,183.4905,183.6595,8241.0
2024-12-12 11:50:00,184.76,184.76,184.61,184.68,6366.0,183.6197,183.6197,183.4706,183.5402,6366.0
2024-12-12 12:00:00,184.68,184.98,184.64,184.96,21184.0,183.5402,183.8384,183.5005,183.8185,21184.0
2024-12-12 12:10:00,184.98,185.74,184.98,185.62,41793.0,183.8384,184.5937,183.8384,184.4744,41793.0
2024-12-12 12:20:00,185.6,185.65,185.36,185.38,25659.0,184.4545,184.5042,184.216,184.2359,25659.0
2024-12-12 12:30:00,185.38,185.71,185.35,185.7,22442.0,184.2359,184.5639,184.2061,184.5539,22442.0
2024-12-12 12:40:00,185.65,185.65,185.39,185.39,10598.0,184.5042,184.5042,184.2458,184.2458,10598.0
2024-12-12 12:50:00,185.38,185.81,185.2,185.81,17598.0,184.2359,184.6632,184.057,184.6632,17598.0
2024-12-12 13:00:00,185.87,186.1,185.86,186.1,34807.0,184.7229,184.9514,184.7129,184.9514,34807.0
2024-12-12 13:10:00,186.07,186.33,186.03,186.22,42423.0,184.9216,185.18,184.8819,185.0707,42423.0
2024-12-12 13:20:00,186.25,186.26,185.83,185.96,28896.0,185.1005,185.1105,184.6831,184.8123,28896.0
2024-12-12 13:30:00,185.99,186.21,185.96,186.05,25827.0,184.8421,185.0608,184.8123,184.9018,25827.0
2024-12-12 13:40:00,186.01,186.29,186.01,186.26,18769.0,184.862,185.1403,184.862,185.1105,18769.0
2024-12-12 13:50:00,186.28,186.51,186.22,186.34,47939.0,185.1303,185.3589,185.0707,185.19,47939.0
2024-12-12 14:00:00,186.34,186.65,186.2,186.53,23456.0,185.19,185.4981,185.0508,185.3788,23456.0
2024-12-12 14:10:00,186.53,186.54,186.31,186.39,36542.0,185.3788,185.3887,185.1602,185.2397,36542.0
2024-12-12 14:20:00,186.37,186.37,185.91,185.92,23183.0,185.2198,185.2198,184.7626,184.7726,23183.0
2024-12-12 14:30:00,185.92,186.33,185.92,186.33,12310.0,184.7726,185.18,184.7726,185.18,12310.0
2024-12-12 14:40:00,186.31,186.56,186.17,186.38,24072.0,185.1602,185.4086,185.021,185.2297,24072.0
2024-12-12 14:50:00,186.37,186.37,186.16,186.26,13418.0,185.2198,185.2198,185.0111,185.1105,13418.0
2024-12-12 15:00:00,186.24,186.49,186.2,186.44,15309.0,185.0906,185.339,185.0508,185.2894,15309.0
2024-12-12 15:10:00,186.46,186.46,185.97,185.97,29503.0,185.3092,185.3092,184.8223,184.8223,29503.0
2024-12-12 15:20:00,185.94,186.12,185.88,185.88,18696.0,184.7924,184.9713,184.7328,184.7328,18696.0
2024-12-12 15:30:00,185.93,185.94,185.64,185.67,29523.0,184.7825,184.7924,184.4943,184.5241,29523.0
2024-12-12 15:40:00,185.72,185.79,185.47,185.47,31391.0,184.5738,184.6434,184.3253,184.3253,31391.0
2024-12-12 15:50:00,185.51,185.52,184.58,184.68,197196.0,184.3651,184.375,183.4408,183.5402,197196.0
2024-12-13 09:30:00,185.88,186.07,185.03,185.61,51623.0,184.7328,184.9216,183.8881,184.4645,51623.0
2024-12-13 09:40:00,185.78,185.92,184.75,184.92,30847.0,184.6334,184.7726,183.6098,183.7787,30847.0
2024-12-13 09:50:00,184.86,184.86,183.85,184.39,31596.0,183.7191,183.7191,182.7153,183.252,31596.0
2024-12-13 10:00:00,184.29,184.88,184.24,184.88,7153.0,183.1526,183.739,183.1029,183.739,7153.0
2024-12-13 10:10:00,184.64,184.69,184.01,184.17,13623.0,183.5005,183.5502,182.8743,183.0334,13623.0
2024-12-13 10:20:00,184.24,184.77,184.24,184.77,9002.0,183.1029,183.6297,183.1029,183.6297,9002.0
2024-12-13 10:30:00,184.86,184.86,184.32,184.49,7019.0,183.7191,183.7191,183.1824,183.3514,7019.0
2024-12-13 10:40:00,184.42,184.42,183.67,183.84,13251.0,183.2818,183.2818,182.5364,182.7054,13251.0
2024-12-13 10:50:00,183.95,184.47,183.94,184.27,17153.0,182.8147,183.3315,182.8048,183.1327,17153.0
2024-12-13 11:00:00,184.36,184.78,184.36,184.76,14651.0,183.2222,183.6396,183.2222,183.6197,14651.0
2024-12-13 11:10:00,184.79,184.79,184.43,184.57,19219.0,183.6495,183.6495,183.2918,183.4309,19219.0
2024-12-13 11:20:00,184.57,184.91,184.35,184.9,10644.0,183.4309,183.7688,183.2122,183.7589,10644.0
2024-12-13 11:30:00,184.91,184.91,184.36,184.36,25657.0,183.7688,183.7688,183.2222,183.2222,25657.0
2024-12-13 11:40:00,184.48,184.73,184.28,184.35,8581.0,183.3414,183.5899,183.1427,183.2122,8581.0
2024-12-13 11:50:00,184.46,184.73,184.43,184.73,7077.0,183.3216,183.5899,183.2918,183.5899,7077.0
2024-12-13 12:00:00,184.71,184.77,184.21,184.31,6435.0,183.57,183.6297,183.0731,183.1725,6435.0
2024-12-13 12:10:00,184.26,184.38,184.08,184.31,60212.0,183.1228,183.2421,182.9439,183.1725,60212.0
2024-12-13 12:20:00,184.37,184.37,184.07,184.3,30803.0,183.2321,183.2321,182.934,183.1626,30803.0
2024-12-13 12:30:00,184.28,184.31,184.01,184.06,17503.0,183.1427,183.1725,182.8743,182.924,17503.0
2024-12-13 12:40:00,184.05,184.39,184.02,184.25,20605.0,182.9141,183.252,182.8843,183.1129,20605.0
2024-12-13 12:50:00,184.36,184.71,184.22,184.55,19443.0,183.2222,183.57,183.0831,183.411,19443.0
2024-12-13 13:00:00,184.53,184.53,184.19,184.22,11102.0,183.3911,183.3911,183.0532,183.0831,11102.0
2024-12-13 13:10:00,184.23,184.7,184.17,184.7,24092.0,183.093,183.5601,183.0334,183.5601,24092.0
2024-12-13 13:20:00,184.7,184.7,184.22,184.44,17858.0,183.5601,183.5601,183.0831,183.3017,17858.0
2024-12-13 13:30:00,184.37,184.41,184.2,184.23,9578.0,183.2321,183.2719,183.0632,183.093,9578.0
2024-12-13 13:40:00,184.25,184.38,184.14,184.26,22616.0,183.1129,183.2421,183.0035,183.1228,22616.0
2024-12-13 13:50:00,184.2,184.4,184.03,184.31,50847.0,183.0632,183.2619,182.8942,183.1725,50847.0
2024-12-13 14:00:00,184.27,184.56,184.25,184.55,13945.0,183.1327,183.421,183.1129,183.411,13945.0
2024-12-13 14:10:00,184.61,184.69,184.55,184.61,30066.0,183.4706,183.5502,183.411,183.4706,30066.0
2024-12-13 14:20:00,184.62,184.64,184.24,184.42,20075.0,183.4806,183.5005,183.1029,183.2818,20075.0
2024-12-13 14:30:00,184.42,184.48,184.22,184.28,12813.0,183.2818,183.3414,183.0831,183.1427,12813.0
2024-12-13 14:40:00,184.25,184.38,184.22,184.25,16115.0,183.1129,183.2421,183.0831,183.1129,16115.0
2024-12-13 14:50:00,184.25,184.33,184.16,184.31,21354.0,183.1129,183.1924,183.0234,183.1725,21354.0
2024-12-13 15:00:00,184.32,184.33,183.99,184.17,52115.0,183.1824,183.1924,182.8545,183.0334,52115.0
2024-12-13 15:10:00,184.22,184.36,183.91,184.02,40220.0,183.0831,183.2222,182.775,182.8843,40220.0
2024-12-13 15:20:00,184.04,184.32,184.04,184.22,44936.0,182.9042,183.1824,182.9042,183.0831,44936.0
2024-12-13 15:30:00,184.2,184.54,184.15,184.47,26221.0,183.0632,183.4011,183.0135,183.3315,26221.0
2024-12-13 15:40:00,184.45,184.63,184.21,184.53,49654.0,183.3116,183.4905,183.0731,183.3911,49654.0
2024-12-13 15:50:00,184.53,184.64,184.25,184.48,150302.0,183.3911,183.5005,183.1129,183.3414,150302.0
2024-12-16 09:30:00,184.63,184.63,182.97,183.52,65467.0,183.4905,183.4905,181.8408,182.3874,65467.0
2024-12-16 09:40:00,183.5,184.85,183.31,184.39,40762.0,182.3675,183.7092,182.1787,183.252,40762.0
2024-12-16 09:50:00,184.39,184.48,183.71,183.75,14428.0,183.252,183.3414,182.5762,182.616,14428.0
2024-12-16 10:00:00,183.92,184.14,183.78,184.14,13679.0,182.7849,183.0035,182.6458,183.0035,13679.0
2024-12-16 10:10:00,184.14,184.22,183.45,183.62,24103.0,183.0035,183.0831,182.3178,182.4868,24103.0
2024-12-16 10:20:00,183.68,184.21,183.52,184.11,16037.0,182.5464,183.0731,182.3874,182.9737,16037.0
2024-12-16 10:30:00,184.15,184.58,183.99,184.54,10659.0,183.0135,183.4408,182.8545,183.4011,10659.0
2024-12-16 10:40:00,184.54,184.75,184.29,184.59,16977.0,183.4011,183.6098,183.1526,183.4508,16977.0
2024-12-16 10:50:00,184.55,184.77,184.42,184.51,29985.0,183.411,183.6297,183.2818,183.3713,29985.0
2024-12-16 11:00:00,184.51,184.58,183.81,183.97,12487.0,183.3713,183.4408,182.6756,182.8346,12487.0
2024-12-16 11:10:00,184.0,184.22,183.79,184.07,23599.0,182.8644,183.0831,182.6557,182.934,23599.0
2024-12-16 11:20:00,184.14,184.24,183.83,183.98,10131.0,183.0035,183.1029,182.6955,182.8445,10131.0
2024-12-16 11:30:00,183.9,184.14,183.78,184.11,9418.0,182.765,183.0035,182.6458,182.9737,9418.0
2024-12-16 11:40:00,184.04,184.2,184.0,184.13,7521.0,182.9042,183.0632,182.8644,182.9936,7521.0
2024-12-16 11:50:00,184.08,184.12,183.65,183.78,13133.0,182.9439,182.9837,182.5166,182.6458,13133.0
2024-12-16 12:00:00,183.78,183.87,183.52,183.73,15063.0,182.6458,182.7352,182.3874,182.5961,15063.0
2024-12-16 12:10:00,183.75,183.95,183.62,183.71,17477.0,182.616,182.8147,182.4868,182.5762,17477.0
2024-12-16 12:20:00,183.71,184.05,183.71,183.98,8181.0,182.5762,182.9141,182.5762,182.8445,8181.0
2024-12-16 12:30:00,183.97,184.12,183.85,184.04,13720.0,182.8346,182.9837,182.7153,182.9042,13720.0
2024-12-16 12:40:00,184.0,184.1,183.92,184.02,10233.0,182.8644,182.9638,182.7849,182.8843,10233.0
2024-12-16 12:50:00,184.0,184.13,183.97,184.09,9794.0,182.8644,182.9936,182.8346,182.9539,9794.0
2024-12-16 13:00:00,184.11,184.38,184.08,184.37,10018.0,182.9737,183.2421,182.9439,183.2321,10018.0
2024-12-16 13:10:00,184.37,184.47,184.2,184.47,7416.0,183.2321,183.3315,183.0632,183.3315,7416.0
2024-12-16 13:20:00,184.47,184.56,184.4,184.53,6879.0,183.3315,183.421,183.2619,183.3911,6879.0
2024-12-16 13:30:00,184.56,184.58,184.32,184.32,8472.0,183.421,183.4408,183.1824,183.1824,8472.0
2024-12-16 13:40:00,184.33,184.44,184.24,184.38,10346.0,183.1924,183.3017,183.1029,183.2421,10346.0
2024-12-16 13:50:00,184.41,184.5,184.32,184.39,17329.0,183.2719,183.3613,183.1824,183.252,17329.0
2024-12-16 14:00:00,184.39,184.44,184.28,184.4,12410.0,183.252,183.3017,183.1427,183.2619,12410.0
2024-12-16 14:10:00,184.43,184.46,184.2,184.34,23762.0,183.2918,183.3216,183.0632,183.2023,23762.0
2024-12-16 14:20:00,184.31,184.34,184.16,184.25,9543.0,183.1725,183.2023,183.0234,183.1129,9543.0
2024-12-16 14:30:00,184.3,184.32,184.2,184.31,13477.0,183.1626,183.1824,183.0632,183.1725,13477.0
2024-12-16 14:40:00,184.29,184.34,184.16,184.17,7238.0,183.1526,183.2023,183.0234,183.0334,7238.0
2024-12-16 14:50:00,184.2,184.59,184.19,184.5,22358.0,183.0632,183.4508,183.0532,183.3613,22358.0
2024-12-16 15:00:00,184.5,185.0,184.5,184.98,19338.0,183.3613,183.8582,183.3613,183.8384,19338.0
2024-12-16 15:10:00,185.0,185.26,184.94,185.15,18834.0,183.8582,184.1166,183.7986,184.0073,18834.0
2024-12-16 15:20:00,185.13,185.26,185.11,185.22,14938.0,183.9874,184.1166,183.9676,184.0769,14938.0
2024-12-16 15:30:00,185.18,185.21,184.63,184.63,15242.0,184.0371,184.0669,183.4905,183.4905,15242.0
2024-12-16 15:40:00,184.59,184.64,184.32,184.49,30464.0,183.4508,183.5005,183.1824,183.3514,30464.0
2024-12-16 15:50:00,184.48,185.31,184.39,185.05,137464.0,183.3414,184.1663,183.252,183.9079,137464.0
2024-12-17 09:30:00,183.04,184.3,182.97,183.88,29590.0,181.9103,183.1626,181.8408,182.7452,29590.0
2024-12-17 09:40:00,183.86,183.86,182.94,183.42,35687.0,182.7253,182.7253,181.811,182.288,35687.0
2024-12-17 09:50:00,183.31,184.1,183.27,184.0,14641.0,182.1787,182.9638,182.1389,182.8644,14641.0
2024-12-17 10:00:00,184.06,184.06,183.14,183.14,16994.0,182.924,182.924,182.0097,182.0097,16994.0
2024-12-17 10:10:00,183.19,183.21,182.92,183.0,29837.0,182.0594,182.0793,181.7911,181.8706,29837.0
2024-12-17 10:20:00,183.0,183.02,182.51,182.65,106811.0,181.8706,181.8905,181.3836,181.5227,106811.0
2024-12-17 10:30:00,182.66,182.92,182.42,182.59,49937.0,181.5327,181.7911,181.2942,181.4631,49937.0
2024-12-17 10:40:00,182.59,182.65,181.83,182.11,42587.0,181.4631,181.5227,180.7078,180.9861,42587.0
2024-12-17 10:50:00,182.07,183.02,181.91,182.97,35366.0,180.9463,181.8905,180.7873,181.8408,35366.0
2024-12-17 11:00:00,182.92,183.24,182.89,183.03,22748.0,181.7911,182.1091,181.7613,181.9004,22748.0
2024-12-17 11:10:00,183.05,183.07,182.77,183.06,12937.0,181.9203,181.9401,181.642,181.9302,12937.0
2024-12-17 11:20:00,183.06,183.12,182.81,183.12,9338.0,181.9302,181.9898,181.6818,181.9898,9338.0
2024-12-17 11:30:00,183.06,183.3,182.95,183.0,6763.0,181.9302,182.1687,181.8209,181.8706,6763.0
2024-12-17 11:40:00,183.0,183.06,182.84,183.03,8995.0,181.8706,181.9302,181.7116,181.9004,8995.0
2024-12-17 11:50:00,182.96,183.14,182.9,182.94,27062.0,181.8308,182.0097,181.7712,181.811,27062.0
2024-12-17 12:00:00,182.94,183.0,182.04,182.09,54373.0,181.811,181.8706,180.9165,180.9662,54373.0
2024-12-17 12:10:00,182.05,182.21,181.99,182.1,5707.0,180.9264,181.0855,180.8668,180.9761,5707.0
2024-12-17 12:20:00,182.16,182.42,181.96,182.12,8102.0,181.0358,181.2942,180.837,180.996,8102.0
2024-12-17 12:30:00,182.03,182.09,181.94,182.08,13673.0,180.9066,180.9662,180.8171,180.9563,13673.0
2024-12-17 12:40:00,182.09,182.55,182.08,182.5,10820.0,180.9662,181.4234,180.9563,181.3737,10820.0
2024-12-17 12:50:00,182.56,182.82,182.43,182.55,30542.0,181.4333,181.6917,181.3041,181.4234,30542.0
2024-12-17 13:00:00,182.51,182.52,182.35,182.35,8328.0,181.3836,181.3935,181.2246,181.2246,8328.0
2024-12-17 13:10:00,182.35,182.38,182.18,182.18,11743.0,181.2246,181.2544,181.0556,181.0556,11743.0
2024-12-17 13:20:00,182.23,182.31,182.05,182.12,34966.0,181.1053,181.1848,180.9264,180.996,34966.0
2024-12-17 13:30:00,182.17,182.27,181.96,182.22,23585.0,181.0457,181.1451,180.837,181.0954,23585.0
2024-12-17 13:40:00,182.2,182.25,181.9,182.23,113240.0,181.0755,181.1252,180.7774,181.1053,113240.0
2024-12-17 13:50:00,182.23,182.37,182.08,182.27,53855.0,181.1053,181.2445,180.9563,181.1451,53855.0
2024-12-17 14:00:00,182.18,182.24,182.08,182.14,40740.0,181.0556,181.1153,180.9563,181.0159,40740.0
2024-12-17 14:10:00,182.06,182.14,181.97,182.01,12530.0,180.9364,181.0159,180.8469,180.8867,12530.0
2024-12-17 14:20:00,182.02,182.04,181.69,181.69,16470.0,180.8966,180.9165,180.5687,180.5687,16470.0
2024-12-17 14:30:00,181.63,181.65,181.18,181.55,11499.0,180.509,180.5289,180.0618,180.4295,11499.0
2024-12-17 14:40:00,181.56,181.68,181.27,181.37,17095.0,180.4395,180.5587,180.1513,180.2506,17095.0
2024-12-17 14:50:00,181.31,181.36,181.16,181.24,13435.0,180.191,180.2407,180.0419,180.1214,13435.0
2024-12-17 15:00:00,181.21,181.38,181.09,181.23,16722.0,180.0916,180.2606,179.9724,180.1115,16722.0
2024-12-17 15:10:00,181.19,181.47,181.07,181.27,18825.0,180.0718,180.35,179.9525,180.1513,18825.0
2024-12-17 15:20:00,181.36,181.58,181.15,181.56,27595.0,180.2407,180.4593,180.032,180.4395,27595.0
2024-12-17 15:30:00,181.6,182.02,181.37,181.86,44754.0,180.4792,180.8966,180.2506,180.7376,44754.0
2024-12-17 15:40:00,181.89,182.02,181.59,181.61,48305.0,180.7674,180.8966,180.4693,180.4892,48305.0
2024-12-17 15:50:00,181.67,181.93,181.13,181.22,236367.0,180.5488,180.8072,180.0121,180.1016,236367.0
2024-12-18 09:30:00,181.64,182.0,180.8,181.5,34654.0,180.519,180.8768,179.6842,180.3798,34654.0
2024-12-18 09:40:00,181.4,182.41,181.39,182.24,44473.0,180.2805,181.2842,180.2705,181.1153,44473.0
2024-12-18 09:50:00,182.24,182.55,181.71,182.17,47044.0,181.1153,181.4234,180.5885,181.0457,47044.0
2024-12-18 10:00:00,182.2,182.45,181.6,181.85,80368.0,181.0755,181.324,180.4792,180.7277,80368.0
2024-12-18 10:10:00,181.85,182.02,181.57,181.95,47642.0,180.7277,180.8966,180.4494,180.8271,47642.0
2024-12-18 10:20:00,181.93,182.32,181.67,182.02,19185.0,180.8072,181.1948,180.5488,180.8966,19185.0
2024-12-18 10:30:00,182.17,182.69,182.11,182.2,24559.0,181.0457,181.5625,180.9861,181.0755,24559.0
2024-12-18 10:40:00,182.2,182.35,182.03,182.14,21789.0,181.0755,181.2246,180.9066,181.0159,21789.0
2024-12-18 10:50:00,182.14,182.34,181.9,182.29,67145.0,181.0159,181.2147,180.7774,181.165,67145.0
2024-12-18 11:00:00,182.4,182.61,181.65,181.7,78008.0,181.2743,181.483,180.5289,180.5786,78008.0
2024-12-18 11:10:00,181.8,181.81,181.42,181.48,15212.0,180.678,180.6879,180.3003,180.36,15212.0
2024-12-18 11:20:00,181.5,181.69,181.41,181.62,22931.0,180.3798,180.5687,180.2904,180.4991,22931.0
2024-12-18 11:30:00,181.61,181.71,181.43,181.65,8458.0,180.4892,180.5885,180.3103,180.5289,8458.0
2024-12-18 11:40:00,181.65,181.75,181.49,181.62,18112.0,180.5289,180.6283,180.3699,180.4991,18112.0
2024-12-18 11:50:00,181.73,182.0,181.65,181.91,18059.0,180.6084,180.8768,180.5289,180.7873,18059.0
2024-12-18 12:00:00,181.79,181.91,181.61,181.67,15449.0,180.668,180.7873,180.4892,180.5488,15449.0
2024-12-18 12:10:00,181.59,182.07,181.58,182.0,7898.0,180.4693,180.9463,180.4593,180.8768,7898.0
2024-12-18 12:20:00,182.05,182.11,181.9,181.98,17684.0,180.9264,180.9861,180.7774,180.8569,17684.0
2024-12-18 12:30:00,181.98,181.99,181.68,181.68,16252.0,180.8569,180.8668,180.5587,180.5587,16252.0
2024-12-18 12:40:00,181.8,181.8,181.6,181.73,9172.0,180.678,180.678,180.4792,180.6084,9172.0
2024-12-18 12:50:00,181.73,181.78,181.51,181.62,7666.0,180.6084,180.6581,180.3898,180.4991,7666.0
2024-12-18 13:00:00,181.65,181.72,181.36,181.36,11518.0,180.5289,180.5985,180.2407,180.2407,11518.0
2024-12-18 13:10:00,181.36,181.51,181.23,181.42,8649.0,180.2407,180.3898,180.1115,180.3003,8649.0
2024-12-18 13:20:00,181.38,181.59,181.35,181.5,20874.0,180.2606,180.4693,180.2308,180.3798,20874.0
2024-12-18 13:30:00,181.5,182.04,181.48,182.04,16698.0,180.3798,180.9165,180.36,180.9165,16698.0
2024-12-18 13:40:00,182.05,182.24,181.79,181.88,65072.0,180.9264,181.1153,180.668,180.7575,65072.0
2024-12-18 13:50:00,181.88,182.04,181.77,181.96,14969.0,180.7575,180.9165,180.6482,180.837,14969.0
2024-12-18 14:00:00,181.89,181.89,180.09,180.16,43493.0,180.7674,180.7674,178.9785,179.0481,43493.0
2024-12-18 14:10:00,180.19,180.19,179.12,179.35,24911.0,179.0779,179.0779,178.0145,178.2431,24911.0
2024-12-18 14:20:00,179.47,180.16,179.31,179.77,100839.0,178.3624,179.0481,178.2034,178.6605,100839.0
2024-12-18 14:30:00,179.77,180.83,179.39,179.96,78337.0,178.6605,179.714,178.2829,178.8493,78337.0
2024-12-18 14:40:00,179.93,180.29,178.66,179.13,28622.0,178.8195,179.1773,177.5574,178.0245,28622.0
2024-12-18 14:50:00,179.22,179.3,178.08,178.17,24996.0,178.1139,178.1934,176.9809,177.0704,24996.0
2024-12-18 15:00:00,178.22,178.37,177.67,178.23,32193.0,177.1201,177.2692,176.5735,177.13,32193.0
2024-12-18 15:10:00,178.07,178.07,176.76,176.77,42687.0,176.971,176.971,175.6691,175.679,42687.0
2024-12-18 15:20:00,176.8,178.08,176.79,176.89,47726.0,175.7088,176.9809,175.6989,175.7983,47726.0
2024-12-18 15:30:00,176.97,177.02,175.2,175.21,42072.0,175.8778,175.9275,174.1187,174.1287,42072.0
2024-12-18 15:40:00,175.2,175.63,173.96,175.25,157802.0,174.1187,174.5461,172.8864,174.1684,157802.0
2024-12-18 15:50:00,174.94,175.92,174.37,174.4,350254.0,173.8603,174.8343,173.2938,173.3237,350254.0
2024-12-19 09:30:00,178.93,180.24,177.89,178.18,140395.0,177.8257,179.1276,176.7921,177.0803,140395.0
2024-12-19 09:40:00,177.8,179.02,177.29,177.56,78720.0,176.7027,177.9151,176.1958,176.4642,78720.0
2024-12-19 09:50:00,177.56,178.15,177.16,177.16,185314.0,176.4642,177.0505,176.0666,176.0666,185314.0
2024-12-19 10:00:00,177.58,177.78,175.65,176.42,78626.0,176.484,176.6828,174.5659,175.3312,78626.0
2024-12-19 10:10:00,176.24,176.89,176.0,176.12,71548.0,175.1523,175.7983,174.9138,175.033,71548.0
2024-12-19 10:20:00,176.02,176.6,175.56,175.95,70619.0,174.9337,175.5101,174.4765,174.8641,70619.0
2024-12-19 10:30:00,175.91,176.09,175.32,175.64,53131.0,174.8243,175.0032,174.238,174.556,53131.0
2024-12-19 10:40:00,175.58,176.25,175.4,176.01,30512.0,174.4964,175.1622,174.3175,174.9237,30512.0
2024-12-19 10:50:00,176.0,176.27,175.35,175.66,90205.0,174.9138,175.1821,174.2678,174.5759,90205.0
2024-12-19 11:00:00,175.65,175.85,175.09,175.38,84221.0,174.5659,174.7647,174.0094,174.2976,84221.0
2024-12-19 11:10:00,175.34,176.25,175.33,175.86,40380.0,174.2579,175.1622,174.2479,174.7746,40380.0
2024-12-19 11:20:00,175.81,176.55,175.76,176.51,36100.0,174.725,175.4604,174.6753,175.4206,36100.0
2024-12-19 11:30:00,176.53,176.84,176.07,176.65,27903.0,175.4405,175.7486,174.9834,175.5598,27903.0
2024-12-19 11:40:00,176.64,176.72,176.05,176.53,32206.0,175.5498,175.6293,174.9635,175.4405,32206.0
2024-12-19 11:50:00,176.53,176.54,176.09,176.19,31163.0,175.4405,175.4505,175.0032,175.1026,31163.0
2024-12-19 12:00:00,176.24,176.39,175.97,176.11,24280.0,175.1523,175.3014,174.884,175.0231,24280.0
2024-12-19 12:10:00,176.15,176.18,175.83,176.04,26451.0,175.0629,175.0927,174.7448,174.9535,26451.0
2024-12-19 12:20:00,176.01,176.01,175.01,175.24,23613.0,174.9237,174.9237,173.9299,174.1585,23613.0
2024-12-19 12:30:00,175.3,175.5,174.92,175.49,42793.0,174.2181,174.4169,173.8404,174.4069,42793.0
2024-12-19 12:40:00,175.49,175.6,175.01,175.01,29327.0,174.4069,174.5163,173.9299,173.9299,29327.0
2024-12-19 12:50:00,175.02,175.22,174.82,175.19,32535.0,173.9398,174.1386,173.7411,174.1088,32535.0
2024-12-19 13:00:00,175.12,175.13,174.29,174.98,24368.0,174.0392,174.0492,173.2143,173.9001,24368.0
2024-12-19 13:10:00,174.89,175.3,174.88,175.24,17263.0,173.8106,174.2181,173.8007,174.1585,17263.0
2024-12-19 13:20:00,175.3,175.53,174.86,175.52,63039.0,174.2181,174.4467,173.7808,174.4367,63039.0
2024-12-19 13:30:00,175.47,175.99,175.22,175.8,50774.0,174.3871,174.9038,174.1386,174.715,50774.0
2024-12-19 13:40:00,175.72,176.27,175.72,175.9,32343.0,174.6355,175.1821,174.6355,174.8144,32343.0
2024-12-19 13:50:00,175.91,176.35,175.63,176.34,71751.0,174.8243,175.2616,174.5461,175.2517,71751.0
2024-12-19 14:00:00,176.35,176.35,175.89,176.14,44463.0,175.2616,175.2616,174.8045,175.0529,44463.0
2024-12-19 14:10:00,176.05,176.24,175.8,176.0,31885.0,174.9635,175.1523,174.715,174.9138,31885.0
2024-12-19 14:20:00,175.96,176.0,175.44,175.73,34801.0,174.874,174.9138,174.3572,174.6454,34801.0
2024-12-19 14:30:00,175.76,175.8,175.36,175.67,20667.0,174.6753,174.715,174.2777,174.5858,20667.0
2024-12-19 14:40:00,175.61,175.67,175.28,175.38,33452.0,174.5262,174.5858,174.1982,174.2976,33452.0
2024-12-19 14:50:00,175.38,175.69,175.0,175.01,35719.0,174.2976,174.6057,173.92,173.9299,35719.0
2024-12-19 15:00:00,175.01,175.19,174.97,175.0,41228.0,173.9299,174.1088,173.8901,173.92,41228.0
2024-12-19 15:10:00,175.02,175.54,174.67,175.31,49960.0,173.9398,174.4566,173.592,174.228,49960.0
2024-12-19 15:20:00,175.31,175.83,175.15,175.53,80154.0,174.228,174.7448,174.069,174.4467,80154.0
2024-12-19 15:30:00,175.57,175.67,174.76,175.54,58893.0,174.4864,174.5858,173.6814,174.4566,58893.0
2024-12-19 15:40:00,175.54,176.17,175.48,175.85,64978.0,174.4566,175.0827,174.397,174.7647,64978.0
2024-12-19 15:50:00,175.83,175.95,175.14,175.61,295218.0,174.7448,174.8641,174.0591,174.5262,295218.0
2024-12-20 09:30:00,175.08,175.89,174.27,175.58,278416.0,173.9995,174.8045,173.1945,174.4964,278416.0
2024-12-20 09:40:00,175.77,175.86,175.19,175.43,61902.0,174.6852,174.7746,174.1088,174.3473,61902.0
2024-12-20 09:50:00,175.35,176.46,175.02,175.77,38828.0,174.2678,175.3709,173.9398,174.6852,38828.0
2024-12-20 10:00:00,175.95,176.59,175.63,176.22,96805.0,174.8641,175.5001,174.5461,175.1324,96805.0
2024-12-20 10:10:00,176.14,177.65,175.88,177.56,65812.0,175.0529,176.5536,174.7945,176.4642,65812.0
2024-12-20 10:20:00,177.56,178.13,177.05,177.87,40042.0,176.4642,177.0306,175.9573,176.7722,40042.0
2024-12-20 10:30:00,177.97,179.24,177.9,178.57,28548.0,176.8716,178.1338,176.8021,177.4679,28548.0
2024-12-20 10:40:00,178.54,178.98,177.95,178.92,29575.0,177.4381,177.8754,176.8517,177.8158,29575.0
2024-12-20 10:50:00,178.93,179.27,178.45,179.21,45902.0,177.8257,178.1636,177.3487,178.104,45902.0
2024-12-20 11:00:00,179.26,179.92,179.0,179.79,30183.0,178.1537,178.8096,177.8953,178.6804,30183.0
2024-12-20 11:10:00,179.81,179.92,179.08,179.27,24809.0,178.7003,178.8096,177.9748,178.1636,24809.0
2024-12-20 11:20:00,179.27,179.8,179.03,179.49,30034.0,178.1636,178.6903,177.9251,178.3822,30034.0
2024-12-20 11:30:00,179.67,180.38,179.59,180.38,20159.0,178.5611,179.2668,178.4816,179.2668,20159.0
2024-12-20 11:40:00,180.43,180.69,180.14,180.42,47430.0,179.3164,179.5748,179.0282,179.3065,47430.0
2024-12-20 11:50:00,180.44,180.87,180.26,180.62,22310.0,179.3264,179.7537,179.1475,179.5053,22310.0
2024-12-20 12:00:00,180.72,180.84,180.25,180.32,11487.0,179.6047,179.7239,179.1376,179.2071,11487.0
2024-12-20 12:10:00,180.3,180.44,180.0,180.22,10827.0,179.1872,179.3264,178.8891,179.1077,10827.0
2024-12-20 12:20:00,180.19,180.79,180.16,180.66,15476.0,179.0779,179.6742,179.0481,179.545,15476.0
2024-12-20 12:30:00,180.74,180.74,180.12,180.58,12350.0,179.6245,179.6245,179.0084,179.4655,12350.0
2024-12-20 12:40:00,180.59,180.6,180.11,180.43,14552.0,179.4755,179.4854,178.9984,179.3164,14552.0
2024-12-20 12:50:00,180.51,180.65,180.24,180.33,16715.0,179.3959,179.5351,179.1276,179.2171,16715.0
2024-12-20 13:00:00,180.3,180.3,179.64,179.84,30595.0,179.1872,179.1872,178.5313,178.7301,30595.0
2024-12-20 13:10:00,179.76,179.93,179.35,179.37,12983.0,178.6506,178.8195,178.2431,178.263,12983.0
2024-12-20 13:20:00,179.28,179.38,178.6,178.7,26097.0,178.1735,178.2729,177.4977,177.5971,26097.0
2024-12-20 13:30:00,178.7,179.01,178.59,178.78,21669.0,177.5971,177.9052,177.4878,177.6766,21669.0
2024-12-20 13:40:00,178.8,178.9,178.47,178.47,15489.0,177.6965,177.7959,177.3685,177.3685,15489.0
2024-12-20 13:50:00,178.54,179.12,178.26,178.41,63043.0,177.4381,178.0145,177.1598,177.3089,63043.0
2024-12-20 14:00:00,178.3,178.5,178.03,178.43,58087.0,177.1996,177.3984,176.9313,177.3288,58087.0
2024-12-20 14:10:00,178.43,178.73,178.4,178.63,26437.0,177.3288,177.6269,177.299,177.5276,26437.0
2024-12-20 14:20:00,178.72,178.92,178.6,178.91,18194.0,177.617,177.8158,177.4977,177.8058,18194.0
2024-12-20 14:30:00,178.85,179.33,178.8,179.12,36062.0,177.7462,178.2232,177.6965,178.0145,36062.0
2024-12-20 14:40:00,179.12,179.32,178.93,179.03,30664.0,178.0145,178.2133,177.8257,177.9251,30664.0
2024-12-20 14:50:00,179.03,179.26,178.51,179.26,40908.0,177.9251,178.1537,177.4083,178.1537,40908.0
2024-12-20 15:00:00,179.22,179.4,179.07,179.21,67220.0,178.1139,178.2928,177.9648,178.104,67220.0
2024-12-20 15:10:00,179.21,179.25,178.99,179.17,26564.0,178.104,178.1437,177.8853,178.0642,26564.0
2024-12-20 15:20:00,179.05,179.11,178.73,179.03,23037.0,177.945,178.0046,177.6269,177.9251,23037.0
2024-12-20 15:30:00,179.13,179.28,178.33,179.22,44433.0,178.0245,178.1735,177.2294,178.1139,44433.0
2024-12-20 15:40:00,179.17,179.33,178.85,178.88,36967.0,178.0642,178.2232,177.7462,177.776,36967.0
2024-12-20 15:50:00,178.41,178.85,178.02,178.62,389517.0,177.3089,177.7462,176.9213,177.5176,389517.0
2024-12-23 09:30:00,177.4,178.25,177.17,177.52,33015.0,176.3051,177.1499,176.0766,176.4244,33015.0
2024-12-23 09:40:00,177.59,178.15,177.57,177.69,43597.0,176.494,177.0505,176.4741,176.5934,43597.0
2024-12-23 09:50:00,177.66,178.44,177.59,177.96,32286.0,176.5635,177.3387,176.494,176.8617,32286.0
2024-12-23 10:00:00,178.06,178.06,177.44,177.82,43522.0,176.9611,176.9611,176.3449,176.7226,43522.0
2024-12-23 10:10:00,177.83,178.43,177.6,178.09,21125.0,176.7325,177.3288,176.5039,176.9909,21125.0
2024-12-23 10:20:00,178.1,178.6,177.9,178.49,14075.0,177.0008,177.4977,176.8021,177.3884,14075.0
2024-12-23 10:30:00,178.52,178.83,178.36,178.63,18005.0,177.4182,177.7263,177.2592,177.5276,18005.0
2024-12-23 10:40:00,178.58,178.69,177.93,178.06,26539.0,177.4779,177.5872,176.8319,176.9611,26539.0
2024-12-23 10:50:00,178.06,178.06,177.68,177.9,25576.0,176.9611,176.9611,176.5834,176.8021,25576.0
2024-12-23 11:00:00,177.9,178.32,177.89,178.14,17789.0,176.8021,177.2195,176.7921,177.0406,17789.0
2024-12-23 11:10:00,178.13,178.88,178.13,178.62,25925.0,177.0306,177.776,177.0306,177.5176,25925.0
2024-12-23 11:20:00,178.63,179.34,178.58,179.21,13659.0,177.5276,178.2332,177.4779,178.104,13659.0
2024-12-23 11:30:00,179.13,179.45,178.84,179.39,12831.0,178.0245,178.3425,177.7363,178.2829,12831.0
2024-12-23 11:40:00,179.31,179.88,179.31,179.74,9621.0,178.2034,178.7698,178.2034,178.6307,9621.0
2024-12-23 11:50:00,179.74,179.98,179.74,179.86,16610.0,178.6307,178.8692,178.6307,178.75,16610.0
2024-12-23 12:00:00,179.88,180.35,179.85,180.05,20967.0,178.7698,179.2369,178.74,178.9388,20967.0
2024-12-23 12:10:00,180.11,180.17,179.71,179.87,16339.0,178.9984,179.058,178.6009,178.7599,16339.0
2024-12-23 12:20:00,179.82,180.03,179.65,179.74,25750.0,178.7102,178.9189,178.5413,178.6307,25750.0
2024-12-23 12:30:00,179.66,179.66,179.11,179.42,15187.0,178.5512,178.5512,178.0046,178.3127,15187.0
2024-12-23 12:40:00,179.32,179.68,179.09,179.68,16842.0,178.2133,178.5711,177.9847,178.5711,16842.0
2024-12-23 12:50:00,179.66,179.93,179.5,179.58,26845.0,178.5512,178.8195,178.3922,178.4717,26845.0
2024-12-23 13:00:00,179.5,179.83,179.49,179.61,12814.0,178.3922,178.7201,178.3822,178.5015,12814.0
2024-12-23 13:10:00,179.61,179.73,179.49,179.57,15303.0,178.5015,178.6208,178.3822,178.4618,15303.0
2024-12-23 13:20:00,179.57,179.68,179.42,179.62,17764.0,178.4618,178.5711,178.3127,178.5114,17764.0
2024-12-23 13:30:00,179.59,179.77,179.49,179.65,17213.0,178.4816,178.6605,178.3822,178.5413,17213.0
2024-12-23 13:40:00,179.71,179.73,179.17,179.29,20576.0,178.6009,178.6208,178.0642,178.1835,20576.0
2024-12-23 13:50:00,179.29,179.54,179.22,179.47,18168.0,178.1835,178.4319,178.1139,178.3624,18168.0
2024-12-23 14:00:00,179.42,179.71,179.42,179.53,29942.0,178.3127,178.6009,178.3127,178.422,29942.0
2024-12-23 14:10:00,179.53,179.58,179.3,179.45,20857.0,178.422,178.4717,178.1934,178.3425,20857.0
2024-12-23 14:20:00,179.45,179.51,179.18,179.29,23358.0,178.3425,178.4021,178.0742,178.1835,23358.0
2024-12-23 14:30:00,179.29,179.35,178.82,178.91,22034.0,178.1835,178.2431,177.7164,177.8058,22034.0
2024-12-23 14:40:00,178.84,179.25,178.83,179.22,22079.0,177.7363,178.1437,177.7263,178.1139,22079.0
2024-12-23 14:50:00,179.2,179.4,179.12,179.24,19139.0,178.094,178.2928,178.0145,178.1338,19139.0
2024-12-23 15:00:00,179.23,179.55,179.11,179.18,24058.0,178.1238,178.4419,178.0046,178.0742,24058.0
2024-12-23 15:10:00,179.2,179.38,179.05,179.15,28252.0,178.094,178.2729,177.945,178.0443,28252.0
2024-12-23 15:20:00,179.16,179.67,179.13,179.57,30748.0,178.0543,178.5611,178.0245,178.4618,30748.0
2024-12-23 15:30:00,179.62,179.62,179.24,179.51,38264.0,178.5114,178.5114,178.1338,178.4021,38264.0
2024-12-23 15:40:00,179.52,179.75,179.44,179.64,46206.0,178.4121,178.6406,178.3326,178.5313,46206.0
2024-12-23 15:50:00,179.7,180.13,179.57,179.96,222606.0,178.5909,179.0183,178.4618,178.8493,222606.0
2024-12-24 09:30:00,179.83,180.68,179.83,180.6,9399.0,178.7201,179.5649,178.7201,179.4854,9399.0
2024-12-24 09:40:00,180.05,180.7,179.69,179.95,22444.0,178.9388,179.5848,178.581,178.8394,22444.0
2024-12-24 09:50:00,179.95,180.23,179.65,179.98,14174.0,178.8394,179.1177,178.5413,178.8692,14174.0
2024-12-24 10:00:00,179.93,180.19,179.77,179.77,13368.0,178.8195,179.0779,178.6605,178.6605,13368.0
2024-12-24 10:10:00,179.88,180.78,179.88,180.59,16198.0,178.7698,179.6643,178.7698,179.4755,16198.0
2024-12-24 10:20:00,180.68,180.93,180.47,180.48,18048.0,179.5649,179.8134,179.3562,179.3661,18048.0
2024-12-24 10:30:00,180.51,180.59,180.25,180.35,14261.0,179.3959,179.4755,179.1376,179.2369,14261.0
2024-12-24 10:40:00,180.36,180.66,180.32,180.66,18473.0,179.2469,179.545,179.2071,179.545,18473.0
2024-12-24 10:50:00,180.72,180.8,180.35,180.71,16925.0,179.6047,179.6842,179.2369,179.5947,16925.0
2024-12-24 11:00:00,180.71,180.86,180.37,180.49,22823.0,179.5947,179.7438,179.2568,179.3761,22823.0
2024-12-24 11:10:00,180.41,180.41,179.99,180.28,26849.0,179.2966,179.2966,178.8792,179.1674,26849.0
2024-12-24 11:20:00,180.37,180.57,180.24,180.32,21338.0,179.2568,179.4556,179.1276,179.2071,21338.0
2024-12-24 11:30:00,180.33,180.45,180.17,180.28,25722.0,179.2171,179.3363,179.058,179.1674,25722.0
2024-12-24 11:40:00,180.29,180.92,180.28,180.92,20075.0,179.1773,179.8034,179.1674,179.8034,20075.0
2024-12-24 11:50:00,180.98,181.05,180.59,180.77,19835.0,179.863,179.9326,179.4755,179.6543,19835.0
2024-12-24 12:00:00,180.78,181.22,180.72,181.19,13919.0,179.6643,180.1016,179.6047,180.0718,13919.0
2024-12-24 12:10:00,181.22,181.35,180.99,181.33,16202.0,180.1016,180.2308,179.873,180.2109,16202.0
2024-12-24 12:20:00,181.38,181.91,181.38,181.81,26117.0,180.2606,180.7873,180.2606,180.6879,26117.0
2024-12-24 12:30:00,181.81,182.03,181.53,182.0,49121.0,180.6879,180.9066,180.4097,180.8768,49121.0
2024-12-24 12:40:00,181.98,182.15,181.62,181.8,39826.0,180.8569,181.0258,180.4991,180.678,39826.0
2024-12-24 12:50:00,181.82,182.24,181.82,182.03,117534.0,180.6979,181.1153,180.6979,180.9066,117534.0
2024-12-26 09:30:00,180.76,181.84,180.01,181.17,25133.0,179.6444,180.7177,178.899,180.0519,25133.0
2024-12-26 09:40:00,181.22,181.79,181.21,181.7,12484.0,180.1016,180.668,180.0916,180.5786,12484.0
2024-12-26 09:50:00,181.69,181.71,180.82,181.42,11941.0,180.5687,180.5885,179.704,180.3003,11941.0
2024-12-26 10:00:00,181.38,181.39,180.93,180.95,10398.0,180.2606,180.2705,179.8134,179.8332,10398.0
2024-12-26 10:10:00,181.01,181.37,180.9,181.13,12145.0,179.8929,180.2506,179.7835,180.0121,12145.0
2024-12-26 10:20:00,181.13,181.58,181.04,181.34,13151.0,180.0121,180.4593,179.9227,180.2208,13151.0
2024-12-26 10:30:00,181.3,181.55,181.14,181.24,8647.0,180.1811,180.4295,180.0221,180.1214,8647.0
2024-12-26 10:40:00,181.17,181.73,181.08,181.73,7111.0,180.0519,180.6084,179.9624,180.6084,7111.0
2024-12-26 10:50:00,181.75,181.92,181.75,181.84,4405.0,180.6283,180.7972,180.6283,180.7177,4405.0
2024-12-26 11:00:00,181.9,181.98,181.81,181.83,7513.0,180.7774,180.8569,180.6879,180.7078,7513.0
2024-12-26 11:10:00,181.9,182.08,181.82,181.95,11241.0,180.7774,180.9563,180.6979,180.8271,11241.0
2024-12-26 11:20:00,182.04,182.05,181.78,182.0,9206.0,180.9165,180.9264,180.6581,180.8768,9206.0
2024-12-26 11:30:00,181.91,182.16,181.77,181.79,18368.0,180.7873,181.0358,180.6482,180.668,18368.0
2024-12-26 11:40:00,181.77,182.18,181.77,182.18,12950.0,180.6482,181.0556,180.6482,181.0556,12950.0
2024-12-26 11:50:00,182.13,182.2,182.03,182.11,17092.0,181.006,181.0755,180.9066,180.9861,17092.0
2024-12-26 12:00:00,182.09,182.18,181.98,181.99,8871.0,180.9662,181.0556,180.8569,180.8668,8871.0
2024-12-26 12:10:00,182.08,182.18,182.07,182.14,11235.0,180.9563,181.0556,180.9463,181.0159,11235.0
2024-12-26 12:20:00,182.13,182.15,181.87,181.95,9386.0,181.006,181.0258,180.7476,180.8271,9386.0
2024-12-26 12:30:00,181.88,182.04,181.79,181.91,5547.0,180.7575,180.9165,180.668,180.7873,5547.0
2024-12-26 12:40:00,181.95,181.98,181.46,181.64,24761.0,180.8271,180.8569,180.3401,180.519,24761.0
2024-12-26 12:50:00,181.74,181.74,181.53,181.67,11082.0,180.6184,180.6184,180.4097,180.5488,11082.0
2024-12-26 13:00:00,181.72,181.93,181.61,181.92,10232.0,180.5985,180.8072,180.4892,180.7972,10232.0
2024-12-26 13:10:00,181.87,182.2,181.82,182.14,9418.0,180.7476,181.0755,180.6979,181.0159,9418.0
2024-12-26 13:20:00,182.2,182.22,182.08,182.11,11504.0,181.0755,181.0954,180.9563,180.9861,11504.0
2024-12-26 13:30:00,182.16,182.16,181.94,182.11,4830.0,181.0358,181.0358,180.8171,180.9861,4830.0
2024-12-26 13:40:00,182.08,182.22,181.93,182.02,5817.0,180.9563,181.0954,180.8072,180.8966,5817.0
2024-12-26 13:50:00,182.06,182.18,181.94,182.04,7334.0,180.9364,181.0556,180.8171,180.9165,7334.0
2024-12-26 14:00:00,182.03,182.04,181.85,181.85,3638.0,180.9066,180.9165,180.7277,180.7277,3638.0
2024-12-26 14:10:00,181.93,181.98,181.76,181.88,9549.0,180.8072,180.8569,180.6382,180.7575,9549.0
2024-12-26 14:20:00,181.88,182.01,181.82,181.85,21964.0,180.7575,180.8867,180.6979,180.7277,21964.0
2024-12-26 14:30:00,181.91,182.04,181.86,182.03,4767.0,180.7873,180.9165,180.7376,180.9066,4767.0
2024-12-26 14:40:00,181.98,182.18,181.98,182.18,4034.0,180.8569,181.0556,180.8569,181.0556,4034.0
2024-12-26 14:50:00,182.12,182.28,182.03,182.2,4902.0,180.996,181.155,180.9066,181.0755,4902.0
2024-12-26 15:00:00,182.16,182.31,182.09,182.31,5041.0,181.0358,181.1848,180.9662,181.1848,5041.0
2024-12-26 15:10:00,182.34,182.36,182.11,182.26,9535.0,181.2147,181.2345,180.9861,181.1351,9535.0
2024-12-26 15:20:00,182.24,182.44,182.2,182.24,11818.0,181.1153,181.314,181.0755,181.1153,11818.0
2024-12-26 15:30:00,182.23,182.51,182.21,182.48,23507.0,181.1053,181.3836,181.0855,181.3538,23507.0
2024-12-26 15:40:00,182.48,182.74,182.47,182.65,33868.0,181.3538,181.6122,181.3439,181.5227,33868.0
2024-12-26 15:50:00,182.68,182.71,182.21,182.29,94786.0,181.5526,181.5824,181.0855,181.165,94786.0
2024-12-27 09:30:00,181.09,182.31,180.56,181.84,13676.0,179.9724,181.1848,179.4456,180.7177,13676.0
2024-12-27 09:40:00,181.63,182.65,181.61,182.65,9398.0,180.509,181.5227,180.4892,181.5227,9398.0
2024-12-27 09:50:00,182.56,182.85,182.21,182.25,8653.0,181.4333,181.7215,181.0855,181.1252,8653.0
2024-12-27 10:00:00,182.22,182.22,181.18,181.43,25550.0,181.0954,181.0954,180.0618,180.3103,25550.0
2024-12-27 10:10:00,181.45,181.45,180.38,180.49,36680.0,180.3301,180.3301,179.2668,179.3761,36680.0
2024-12-27 10:20:00,180.49,180.65,179.9,179.92,41686.0,179.3761,179.5351,178.7897,178.8096,41686.0
2024-12-27 10:30:00,180.11,180.31,179.88,179.99,19498.0,178.9984,179.1972,178.7698,178.8792,19498.0
2024-12-27 10:40:00,179.97,180.77,179.95,180.71,16475.0,178.8593,179.6543,178.8394,179.5947,16475.0
2024-12-27 10:50:00,180.8,181.13,180.6,180.65,13238.0,179.6842,180.0121,179.4854,179.5351,13238.0
2024-12-27 11:00:00,180.63,180.8,180.26,180.34,13178.0,179.5152,179.6842,179.1475,179.227,13178.0
2024-12-27 11:10:00,180.33,180.43,180.01,180.02,5392.0,179.2171,179.3164,178.899,178.909,5392.0
2024-12-27 11:20:00,179.98,181.0,179.97,180.99,20258.0,178.8692,179.8829,178.8593,179.873,20258.0
2024-12-27 11:30:00,181.0,181.04,180.85,180.85,12335.0,179.8829,179.9227,179.7339,179.7339,12335.0
2024-12-27 11:40:00,180.84,180.85,180.51,180.58,29549.0,179.7239,179.7339,179.3959,179.4655,29549.0
2024-12-27 11:50:00,180.58,180.63,179.91,180.02,31171.0,179.4655,179.5152,178.7997,178.909,31171.0
2024-12-27 12:00:00,180.01,180.18,179.92,180.03,6361.0,178.899,179.068,178.8096,178.9189,6361.0
2024-12-27 12:10:00,180.16,180.23,179.9,180.0,8001.0,179.0481,179.1177,178.7897,178.8891,8001.0
2024-12-27 12:20:00,179.9,180.08,179.73,179.87,7676.0,178.7897,178.9686,178.6208,178.7599,7676.0
2024-12-27 12:30:00,179.96,180.15,179.55,179.63,9409.0,178.8493,179.0382,178.4419,178.5214,9409.0
2024-12-27 12:40:00,179.77,180.09,179.66,179.78,7252.0,178.6605,178.9785,178.5512,178.6705,7252.0
2024-12-27 12:50:00,179.78,180.01,179.7,180.01,6077.0,178.6705,178.899,178.5909,178.899,6077.0
2024-12-27 13:00:00,179.95,180.31,179.95,180.31,16132.0,178.8394,179.1972,178.8394,179.1972,16132.0
2024-12-27 13:10:00,180.37,180.37,180.22,180.24,7407.0,179.2568,179.2568,179.1077,179.1276,7407.0
2024-12-27 13:20:00,180.31,180.4,180.25,180.4,10807.0,179.1972,179.2866,179.1376,179.2866,10807.0
2024-12-27 13:30:00,180.34,180.54,180.32,180.48,5207.0,179.227,179.4258,179.2071,179.3661,5207.0
2024-12-27 13:40:00,180.5,180.5,180.31,180.41,7462.0,179.386,179.386,179.1972,179.2966,7462.0
2024-12-27 13:50:00,180.4,180.71,180.4,180.7,9383.0,179.2866,179.5947,179.2866,179.5848,9383.0
2024-12-27 14:00:00,180.65,180.91,180.53,180.89,7777.0,179.5351,179.7935,179.4158,179.7736,7777.0
2024-12-27 14:10:00,180.91,181.17,180.88,181.17,7034.0,179.7935,180.0519,179.7637,180.0519,7034.0
2024-12-27 14:20:00,181.07,181.1,180.68,180.73,5186.0,179.9525,179.9823,179.5649,179.6146,5186.0
2024-12-27 14:30:00,180.7,180.86,180.62,180.86,5875.0,179.5848,179.7438,179.5053,179.7438,5875.0
2024-12-27 14:40:00,180.86,181.09,180.77,181.05,22687.0,179.7438,179.9724,179.6543,179.9326,22687.0
2024-12-27 14:50:00,181.06,181.21,180.91,181.05,3901.0,179.9426,180.0916,179.7935,179.9326,3901.0
2024-12-27 15:00:00,181.04,181.04,180.52,180.87,8792.0,179.9227,179.9227,179.4059,179.7537,8792.0
2024-12-27 15:10:00,180.82,180.82,180.28,180.33,7969.0,179.704,179.704,179.1674,179.2171,7969.0
2024-12-27 15:20:00,180.28,180.28,180.04,180.18,7741.0,179.1674,179.1674,178.9288,179.068,7741.0
2024-12-27 15:30:00,180.11,180.22,179.83,179.89,8665.0,178.9984,179.1077,178.7201,178.7798,8665.0
2024-12-27 15:40:00,179.78,180.04,179.48,180.04,14921.0,178.6705,178.9288,178.3723,178.9288,14921.0
2024-12-27 15:50:00,180.52,180.61,179.98,180.33,92442.0,179.4059,179.4953,178.8692,179.2171,92442.0
2024-12-30 09:30:00,178.15,178.15,177.0,177.17,15355.0,177.0505,177.0505,175.9076,176.0766,15355.0
2024-12-30 09:40:00,177.1,177.22,176.72,176.73,14290.0,176.007,176.1263,175.6293,175.6393,14290.0
2024-12-30 09:50:00,176.41,176.7,176.23,176.27,11941.0,175.3213,175.6095,175.1424,175.1821,11941.0
2024-12-30 10:00:00,176.11,176.95,175.98,176.22,11962.0,175.0231,175.8579,174.8939,175.1324,11962.0
2024-12-30 10:10:00,176.2,176.44,175.83,176.13,25817.0,175.1125,175.3511,174.7448,175.043,25817.0
2024-12-30 10:20:00,176.24,176.4,175.85,176.13,29347.0,175.1523,175.3113,174.7647,175.043,29347.0
2024-12-30 10:30:00,176.11,176.74,176.1,176.74,44484.0,175.0231,175.6492,175.0132,175.6492,44484.0
2024-12-30 10:40:00,176.73,177.13,176.61,176.8,12635.0,175.6393,176.0368,175.52,175.7088,12635.0
2024-12-30 10:50:00,176.83,177.72,176.83,177.72,6415.0,175.7387,176.6232,175.7387,176.6232,6415.0
2024-12-30 11:00:00,177.62,178.11,177.34,178.11,14997.0,176.5238,177.0108,176.2455,177.0108,14997.0
2024-12-30 11:10:00,178.18,178.29,177.75,178.03,34072.0,177.0803,177.1897,176.653,176.9313,34072.0
2024-12-30 11:20:00,178.04,178.04,177.57,177.83,16226.0,176.9412,176.9412,176.4741,176.7325,16226.0
2024-12-30 11:30:00,177.8,178.14,177.8,178.12,12199.0,176.7027,177.0406,176.7027,177.0207,12199.0
2024-12-30 11:40:00,178.23,178.59,177.85,177.85,4745.0,177.13,177.4878,176.7524,176.7524,4745.0
2024-12-30 11:50:00,177.95,178.47,177.93,178.46,16980.0,176.8517,177.3685,176.8319,177.3586,16980.0
2024-12-30 12:00:00,178.43,178.71,178.19,178.34,15207.0,177.3288,177.6071,177.0903,177.2393,15207.0
2024-12-30 12:10:00,178.44,178.57,178.32,178.41,6235.0,177.3387,177.4679,177.2195,177.3089,6235.0
2024-12-30 12:20:00,178.51,178.62,178.39,178.47,6887.0,177.4083,177.5176,177.289,177.3685,6887.0
2024-12-30 12:30:00,178.47,178.6,178.36,178.45,7902.0,177.3685,177.4977,177.2592,177.3487,7902.0
2024-12-30 12:40:00,178.42,178.88,178.32,178.88,5619.0,177.3188,177.776,177.2195,177.776,5619.0
2024-12-30 12:50:00,178.84,178.89,178.26,178.8,5906.0,177.7363,177.7859,177.1598,177.6965,5906.0
2024-12-30 13:00:00,178.69,178.91,178.48,178.91,5802.0,177.5872,177.8058,177.3785,177.8058,5802.0
2024-12-30 13:10:00,178.91,179.3,178.9,178.96,5661.0,177.8058,178.1934,177.7959,177.8555,5661.0
2024-12-30 13:20:00,178.96,179.09,178.6,178.81,8009.0,177.8555,177.9847,177.4977,177.7064,8009.0
2024-12-30 13:30:00,178.76,178.98,178.59,178.98,9415.0,177.6567,177.8754,177.4878,177.8754,9415.0
2024-12-30 13:40:00,178.93,179.07,178.8,179.01,5048.0,177.8257,177.9648,177.6965,177.9052,5048.0
2024-12-30 13:50:00,179.1,179.25,178.95,179.17,4384.0,177.9947,178.1437,177.8456,178.0642,4384.0
2024-12-30 14:00:00,179.13,179.2,178.8,179.0,5875.0,178.0245,178.094,177.6965,177.8953,5875.0
2024-12-30 14:10:00,179.09,179.09,178.72,178.92,10062.0,177.9847,177.9847,177.617,177.8158,10062.0
2024-12-30 14:20:00,178.73,178.93,178.51,178.89,12560.0,177.6269,177.8257,177.4083,177.7859,12560.0
2024-12-30 14:30:00,178.8,179.05,178.71,178.76,13110.0,177.6965,177.945,177.6071,177.6567,13110.0
2024-12-30 14:40:00,178.76,178.93,178.74,178.79,8946.0,177.6567,177.8257,177.6369,177.6866,8946.0
2024-12-30 14:50:00,178.77,178.93,178.7,178.86,7014.0,177.6667,177.8257,177.5971,177.7561,7014.0
2024-12-30 15:00:00,178.8,178.89,178.53,178.78,10511.0,177.6965,177.7859,177.4282,177.6766,10511.0
2024-12-30 15:10:00,178.74,179.09,178.65,179.04,33902.0,177.6369,177.9847,177.5474,177.935,33902.0
2024-12-30 15:20:00,179.02,179.03,178.41,178.43,73515.0,177.9151,177.9251,177.3089,177.3288,73515.0
2024-12-30 15:30:00,178.46,178.54,178.15,178.28,72464.0,177.3586,177.4381,177.0505,177.1797,72464.0
2024-12-30 15:40:00,178.2,178.76,178.03,178.56,85743.0,177.1002,177.6567,176.9313,177.458,85743.0
2024-12-30 15:50:00,178.45,178.78,177.76,177.99,148855.0,177.3487,177.6766,176.6629,176.8915,148855.0
2024-12-31 09:30:00,178.49,178.52,177.79,177.79,10297.0,177.3884,177.4182,176.6927,176.6927,10297.0
2024-12-31 09:40:00,178.84,178.86,177.55,178.64,7743.0,177.7363,177.7561,176.4542,177.5375,7743.0
2024-12-31 09:50:00,178.54,179.17,178.27,178.95,22425.0,177.4381,178.0642,177.1698,177.8456,22425.0
2024-12-31 10:00:00,179.01,179.16,178.6,178.65,27600.0,177.9052,178.0543,177.4977,177.5474,27600.0
2024-12-31 10:10:00,178.76,179.41,178.62,179.3,11624.0,177.6567,178.3027,177.5176,178.1934,11624.0
2024-12-31 10:20:00,179.26,179.62,179.11,179.2,11577.0,178.1537,178.5114,178.0046,178.094,11577.0
2024-12-31 10:30:00,179.2,179.26,178.72,178.97,16088.0,178.094,178.1537,177.617,177.8655,16088.0
2024-12-31 10:40:00,178.97,179.19,178.69,178.83,17556.0,177.8655,178.0841,177.5872,177.7263,17556.0
2024-12-31 10:50:00,178.83,178.9,178.56,178.56,7535.0,177.7263,177.7959,177.458,177.458,7535.0
2024-12-31 11:00:00,178.56,178.63,178.33,178.42,8757.0,177.458,177.5276,177.2294,177.3188,8757.0
2024-12-31 11:10:00,178.48,178.72,178.36,178.4,7605.0,177.3785,177.617,177.2592,177.299,7605.0
2024-12-31 11:20:00,178.35,178.49,178.24,178.3,9990.0,177.2493,177.3884,177.14,177.1996,9990.0
2024-12-31 11:30:00,178.24,178.36,178.12,178.31,10027.0,177.14,177.2592,177.0207,177.2095,10027.0
2024-12-31 11:40:00,178.25,178.7,178.23,178.66,11680.0,177.1499,177.5971,177.13,177.5574,11680.0
2024-12-31 11:50:00,178.64,178.71,178.35,178.36,3237.0,177.5375,177.6071,177.2493,177.2592,3237.0
2024-12-31 12:00:00,178.36,178.42,177.99,178.28,17188.0,177.2592,177.3188,176.8915,177.1797,17188.0
2024-12-31 12:10:00,178.34,178.36,177.98,178.05,10553.0,177.2393,177.2592,176.8816,176.9511,10553.0
2024-12-31 12:20:00,178.0,178.08,177.73,177.8,12372.0,176.9014,176.9809,176.6331,176.7027,12372.0
2024-12-31 12:30:00,177.87,177.87,177.7,177.86,17615.0,176.7722,176.7722,176.6033,176.7623,17615.0
2024-12-31 12:40:00,177.87,178.01,177.75,177.89,19037.0,176.7722,176.9114,176.653,176.7921,19037.0
2024-12-31 12:50:00,177.89,178.62,177.79,178.58,11571.0,176.7921,177.5176,176.6927,177.4779,11571.0
2024-12-31 13:00:00,178.7,179.0,178.52,178.89,6585.0,177.5971,177.8953,177.4182,177.7859,6585.0
2024-12-31 13:10:00,178.91,178.91,178.57,178.69,5906.0,177.8058,177.8058,177.4679,177.5872,5906.0
2024-12-31 13:20:00,178.58,178.58,178.05,178.1,4283.0,177.4779,177.4779,176.9511,177.0008,4283.0
2024-12-31 13:30:00,178.05,178.31,177.99,178.27,7068.0,176.9511,177.2095,176.8915,177.1698,7068.0
2024-12-31 13:40:00,178.49,178.78,178.4,178.78,5126.0,177.3884,177.6766,177.299,177.6766,5126.0
2024-12-31 13:50:00,178.81,178.89,178.45,178.46,5170.0,177.7064,177.7859,177.3487,177.3586,5170.0
2024-12-31 14:00:00,178.38,178.52,178.12,178.52,7658.0,177.2791,177.4182,177.0207,177.4182,7658.0
2024-12-31 14:10:00,178.65,178.81,178.32,178.34,4745.0,177.5474,177.7064,177.2195,177.2393,4745.0
2024-12-31 14:20:00,178.23,178.38,178.04,178.04,6599.0,177.13,177.2791,176.9412,176.9412,6599.0
2024-12-31 14:30:00,178.0,178.11,177.88,178.11,2214.0,176.9014,177.0108,176.7822,177.0108,2214.0
2024-12-31 14:40:00,178.02,178.21,177.92,178.08,21996.0,176.9213,177.1101,176.8219,176.9809,21996.0
2024-12-31 14:50:00,178.16,178.58,178.11,178.56,7964.0,177.0605,177.4779,177.0108,177.458,7964.0
2024-12-31 15:00:00,178.45,178.78,178.4,178.72,9325.0,177.3487,177.6766,177.299,177.617,9325.0
2024-12-31 15:10:00,178.68,178.68,178.22,178.57,15439.0,177.5772,177.5772,177.1201,177.4679,15439.0
2024-12-31 15:20:00,178.54,178.86,178.52,178.86,5927.0,177.4381,177.7561,177.4182,177.7561,5927.0
2024-12-31 15:30:00,178.74,178.76,178.4,178.43,8558.0,177.6369,177.6567,177.299,177.3288,8558.0
2024-12-31 15:40:00,178.37,178.64,178.15,178.6,18028.0,177.2692,177.5375,177.0505,177.4977,18028.0
2024-12-31 15:50:00,178.51,178.76,177.97,178.33,123773.0,177.4083,177.6567,176.8716,177.2294,123773.0
2025-01-02 09:30:00,180.0,182.19,179.06,179.25,65754.0,178.8891,181.0656,177.9549,178.1437,65754.0
2025-01-02 09:40:00,179.25,180.6,178.95,180.37,62771.0,178.1437,179.4854,177.8456,179.2568,62771.0
2025-01-02 09:50:00,180.37,181.76,180.36,181.56,33573.0,179.2568,180.6382,179.2469,180.4395,33573.0
2025-01-02 10:00:00,181.69,181.69,180.96,181.6,34669.0,180.5687,180.5687,179.8432,180.4792,34669.0
2025-01-02 10:10:00,181.65,181.96,181.26,181.3,44119.0,180.5289,180.837,180.1413,180.1811,44119.0
2025-01-02 10:20:00,181.3,181.3,180.11,180.27,32711.0,180.1811,180.1811,178.9984,179.1574,32711.0
2025-01-02 10:30:00,180.23,180.5,179.86,180.38,33520.0,179.1177,179.386,178.75,179.2668,33520.0
2025-01-02 10:40:00,180.32,180.73,179.77,180.73,24219.0,179.2071,179.6146,178.6605,179.6146,24219.0
2025-01-02 10:50:00,180.73,180.85,180.19,180.31,26178.0,179.6146,179.7339,179.0779,179.1972,26178.0
2025-01-02 11:00:00,180.33,180.34,179.47,179.71,19848.0,179.2171,179.227,178.3624,178.6009,19848.0
2025-01-02 11:10:00,179.71,180.6,179.52,180.6,21555.0,178.6009,179.4854,178.4121,179.4854,21555.0
2025-01-02 11:20:00,180.66,180.66,180.19,180.29,47724.0,179.545,179.545,179.0779,179.1773,47724.0
2025-01-02 11:30:00,180.28,180.61,180.0,180.5,9210.0,179.1674,179.4953,178.8891,179.386,9210.0
2025-01-02 11:40:00,180.6,180.67,180.23,180.3,11197.0,179.4854,179.555,179.1177,179.1872,11197.0
2025-01-02 11:50:00,180.43,180.45,179.9,180.23,9709.0,179.3164,179.3363,178.7897,179.1177,9709.0
2025-01-02 12:00:00,180.21,180.21,179.87,179.89,6080.0,179.0978,179.0978,178.7599,178.7798,6080.0
2025-01-02 12:10:00,180.0,180.37,180.0,180.2,10870.0,178.8891,179.2568,178.8891,179.0879,10870.0
2025-01-02 12:20:00,180.03,180.03,178.75,178.92,17382.0,178.9189,178.9189,177.6468,177.8158,17382.0
2025-01-02 12:30:00,178.9,179.05,177.87,178.04,12727.0,177.7959,177.945,176.7722,176.9412,12727.0
2025-01-02 12:40:00,178.12,178.12,177.63,177.75,11143.0,177.0207,177.0207,176.5337,176.653,11143.0
2025-01-02 12:50:00,177.62,178.53,177.62,178.33,12322.0,176.5238,177.4282,176.5238,177.2294,12322.0
2025-01-02 13:00:00,178.33,178.33,177.65,178.09,10161.0,177.2294,177.2294,176.5536,176.9909,10161.0
2025-01-02 13:10:00,178.08,178.08,177.71,177.89,8433.0,176.9809,176.9809,176.6132,176.7921,8433.0
2025-01-02 13:20:00,178.06,178.23,177.82,178.03,8315.0,176.9611,177.13,176.7226,176.9313,8315.0
2025-01-02 13:30:00,178.0,178.0,177.47,177.66,5812.0,176.9014,176.9014,176.3747,176.5635,5812.0
2025-01-02 13:40:00,177.63,177.91,177.36,177.37,17784.0,176.5337,176.812,176.2654,176.2753,17784.0
2025-01-02 13:50:00,177.5,177.72,177.09,177.72,7752.0,176.4045,176.6232,175.9971,176.6232,7752.0
2025-01-02 14:00:00,177.7,178.24,177.5,178.12,8454.0,176.6033,177.14,176.4045,177.0207,8454.0
2025-01-02 14:10:00,178.03,178.91,178.02,178.2,27363.0,176.9313,177.8058,176.9213,177.1002,27363.0
2025-01-02 14:20:00,178.21,178.93,178.2,178.83,17440.0,177.1101,177.8257,177.1002,177.7263,17440.0
2025-01-02 14:30:00,178.8,178.8,178.11,178.6,19469.0,177.6965,177.6965,177.0108,177.4977,19469.0
2025-01-02 14:40:00,178.58,178.87,178.48,178.86,13855.0,177.4779,177.7661,177.3785,177.7561,13855.0
2025-01-02 14:50:00,178.75,179.02,178.43,178.52,15652.0,177.6468,177.9151,177.3288,177.4182,15652.0
2025-01-02 15:00:00,178.52,179.19,178.52,179.12,16776.0,177.4182,178.0841,177.4182,178.0145,16776.0
2025-01-02 15:10:00,179.13,179.36,179.06,179.36,16247.0,178.0245,178.253,177.9549,178.253,16247.0
2025-01-02 15:20:00,179.35,179.54,179.15,179.18,19988.0,178.2431,178.4319,178.0443,178.0742,19988.0
2025-01-02 15:30:00,179.19,179.5,178.87,179.17,46335.0,178.0841,178.3922,177.7661,178.0642,46335.0
2025-01-02 15:40:00,179.16,179.33,178.96,179.16,24867.0,178.0543,178.2232,177.8555,178.0543,24867.0
2025-01-02 15:50:00,179.0,179.11,178.38,178.82,139593.0,177.8953,178.0046,177.2791,177.7164,139593.0
2025-01-03 09:30:00,180.0,180.25,179.03,180.01,63960.0,178.8891,179.1376,177.9251,178.899,63960.0
2025-01-03 09:40:00,179.89,180.2,178.49,178.61,30360.0,178.7798,179.0879,177.3884,177.5077,30360.0
2025-01-03 09:50:00,178.51,178.62,177.22,177.31,21920.0,177.4083,177.5176,176.1263,176.2157,21920.0
2025-01-03 10:00:00,177.49,178.95,177.4,178.94,12518.0,176.3946,177.8456,176.3051,177.8356,12518.0
2025-01-03 10:10:00,179.07,179.07,178.35,178.49,18464.0,177.9648,177.9648,177.2493,177.3884,18464.0
2025-01-03 10:20:00,178.49,179.14,178.03,178.72,59745.0,177.3884,178.0344,176.9313,177.617,59745.0
2025-01-03 10:30:00,178.65,179.18,178.44,179.03,43261.0,177.5474,178.0742,177.3387,177.9251,43261.0
2025-01-03 10:40:00,179.03,179.18,178.87,179.18,22718.0,177.9251,178.0742,177.7661,178.0742,22718.0
2025-01-03 10:50:00,179.18,179.18,178.72,179.05,11869.0,178.0742,178.0742,177.617,177.945,11869.0
2025-01-03 11:00:00,179.03,179.15,178.4,178.59,13901.0,177.9251,178.0443,177.299,177.4878,13901.0
2025-01-03 11:10:00,178.7,178.78,178.43,178.59,5404.0,177.5971,177.6766,177.3288,177.4878,5404.0
2025-01-03 11:20:00,178.59,178.71,178.25,178.55,9920.0,177.4878,177.6071,177.1499,177.448,9920.0
2025-01-03 11:30:00,178.56,178.81,178.33,178.81,12530.0,177.458,177.7064,177.2294,177.7064,12530.0
2025-01-03 11:40:00,178.85,179.14,178.83,179.1,10811.0,177.7462,178.0344,177.7263,177.9947,10811.0
2025-01-03 11:50:00,179.08,179.08,178.38,178.71,21733.0,177.9748,177.9748,177.2791,177.6071,21733.0
2025-01-03 12:00:00,178.7,179.01,178.69,178.88,5943.0,177.5971,177.9052,177.5872,177.776,5943.0
2025-01-03 12:10:00,178.85,179.06,178.82,178.92,7648.0,177.7462,177.9549,177.7164,177.8158,7648.0
2025-01-03 12:20:00,178.97,179.14,178.83,178.89,19206.0,177.8655,178.0344,177.7263,177.7859,19206.0
2025-01-03 12:30:00,178.93,179.11,178.85,179.01,10007.0,177.8257,178.0046,177.7462,177.9052,10007.0
2025-01-03 12:40:00,179.05,179.07,178.63,178.87,5511.0,177.945,177.9648,177.5276,177.7661,5511.0
2025-01-03 12:50:00,178.94,179.1,178.89,178.95,3812.0,177.8356,177.9947,177.7859,177.8456,3812.0
2025-01-03 13:00:00,178.91,179.01,178.83,178.96,6749.0,177.8058,177.9052,177.7263,177.8555,6749.0
2025-01-03 13:10:00,179.0,179.03,178.46,178.79,11401.0,177.8953,177.9251,177.3586,177.6866,11401.0
2025-01-03 13:20:00,178.82,179.33,178.81,179.33,10853.0,177.7164,178.2232,177.7064,178.2232,10853.0
2025-01-03 13:30:00,179.31,179.48,179.07,179.18,9195.0,178.2034,178.3723,177.9648,178.0742,9195.0
2025-01-03 13:40:00,179.15,179.34,179.0,179.3,8424.0,178.0443,178.2332,177.8953,178.1934,8424.0
2025-01-03 13:50:00,179.3,179.3,178.96,179.0,11026.0,178.1934,178.1934,177.8555,177.8953,11026.0
2025-01-03 14:00:00,179.0,179.45,179.0,179.45,8675.0,177.8953,178.3425,177.8953,178.3425,8675.0
2025-01-03 14:10:00,179.39,179.77,179.31,179.75,14747.0,178.2829,178.6605,178.2034,178.6406,14747.0
2025-01-03 14:20:00,179.74,179.82,179.4,179.45,9352.0,178.6307,178.7102,178.2928,178.3425,9352.0
2025-01-03 14:30:00,179.41,180.11,179.4,180.1,23201.0,178.3027,178.9984,178.2928,178.9885,23201.0
2025-01-03 14:40:00,180.09,180.1,179.87,179.87,18407.0,178.9785,178.9885,178.7599,178.7599,18407.0
2025-01-03 14:50:00,179.96,180.21,179.91,180.2,36088.0,178.8493,179.0978,178.7997,179.0879,36088.0
2025-01-03 15:00:00,180.16,180.16,179.82,179.95,20611.0,179.0481,179.0481,178.7102,178.8394,20611.0
2025-01-03 15:10:00,179.93,180.2,179.93,180.19,20701.0,178.8195,179.0879,178.8195,179.0779,20701.0
2025-01-03 15:20:00,180.18,180.42,180.14,180.33,31938.0,179.068,179.3065,179.0282,179.2171,31938.0
2025-01-03 15:30:00,180.28,180.31,179.96,179.99,36994.0,179.1674,179.1972,178.8493,178.8792,36994.0
2025-01-03 15:40:00,180.04,180.24,179.96,180.2,44999.0,178.9288,179.1276,178.8493,179.0879,44999.0
2025-01-03 15:50:00,180.19,180.52,179.98,180.37,230035.0,179.0779,179.4059,178.8692,179.2568,230035.0
2025-01-06 09:30:00,184.98,184.98,181.81,182.23,99226.0,183.8384,183.8384,180.6879,181.1053,99226.0
2025-01-06 09:40:00,182.26,183.67,182.06,183.4,28625.0,181.1351,182.5364,180.9364,182.2681,28625.0
2025-01-06 09:50:00,183.4,184.08,183.33,183.99,43572.0,182.2681,182.9439,182.1985,182.8545,43572.0
2025-01-06 10:00:00,184.0,184.78,183.98,184.71,25501.0,182.8644,183.6396,182.8445,183.57,25501.0
2025-01-06 10:10:00,184.75,184.78,183.6,183.6,67696.0,183.6098,183.6396,182.4669,182.4669,67696.0
2025-01-06 10:20:00,183.57,184.14,183.47,183.99,9499.0,182.4371,183.0035,182.3377,182.8545,9499.0
2025-01-06 10:30:00,183.94,184.12,183.03,183.18,10260.0,182.8048,182.9837,181.9004,182.0495,10260.0
2025-01-06 10:40:00,183.25,183.25,182.68,183.14,9327.0,182.119,182.119,181.5526,182.0097,9327.0
2025-01-06 10:50:00,182.96,183.32,182.89,182.92,17812.0,181.8308,182.1886,181.7613,181.7911,17812.0
2025-01-06 11:00:00,182.91,183.25,182.58,183.25,29992.0,181.7811,182.119,181.4532,182.119,29992.0
2025-01-06 11:10:00,183.25,184.34,183.25,184.3,24078.0,182.119,183.2023,182.119,183.1626,24078.0
2025-01-06 11:20:00,184.3,184.8,184.12,184.76,34989.0,183.1626,183.6595,182.9837,183.6197,34989.0
2025-01-06 11:30:00,184.79,185.7,184.65,185.58,25181.0,183.6495,184.5539,183.5104,184.4347,25181.0
2025-01-06 11:40:00,185.62,185.62,184.99,185.25,55860.0,184.4744,184.4744,183.8483,184.1067,55860.0
2025-01-06 11:50:00,185.21,185.59,185.03,185.31,36475.0,184.0669,184.4446,183.8881,184.1663,36475.0
2025-01-06 12:00:00,185.25,185.48,184.9,185.41,19373.0,184.1067,184.3353,183.7589,184.2657,19373.0
2025-01-06 12:10:00,185.43,185.54,185.19,185.46,19328.0,184.2856,184.3949,184.0471,184.3154,19328.0
2025-01-06 12:20:00,185.47,185.7,185.3,185.4,28727.0,184.3253,184.5539,184.1564,184.2558,28727.0
2025-01-06 12:30:00,185.4,185.46,185.09,185.16,13037.0,184.2558,184.3154,183.9477,184.0173,13037.0
2025-01-06 12:40:00,185.08,185.18,184.93,184.96,14242.0,183.9377,184.0371,183.7887,183.8185,14242.0
2025-01-06 12:50:00,185.05,185.1,184.38,184.75,12466.0,183.9079,183.9576,183.2421,183.6098,12466.0
2025-01-06 13:00:00,184.75,184.76,183.94,183.99,11090.0,183.6098,183.6197,182.8048,182.8545,11090.0
2025-01-06 13:10:00,183.99,184.46,183.8,184.46,14610.0,182.8545,183.3216,182.6656,183.3216,14610.0
2025-01-06 13:20:00,184.45,184.51,184.33,184.46,8633.0,183.3116,183.3713,183.1924,183.3216,8633.0
2025-01-06 13:30:00,184.52,184.52,183.81,183.92,9567.0,183.3812,183.3812,182.6756,182.7849,9567.0
2025-01-06 13:40:00,183.92,184.18,183.76,183.93,13360.0,182.7849,183.0433,182.6259,182.7948,13360.0
2025-01-06 13:50:00,183.96,184.28,183.96,184.0,11538.0,182.8247,183.1427,182.8247,182.8644,11538.0
2025-01-06 14:00:00,183.92,183.94,183.33,183.66,22422.0,182.7849,182.8048,182.1985,182.5265,22422.0
2025-01-06 14:10:00,183.58,184.01,183.55,183.86,23133.0,182.447,182.8743,182.4172,182.7253,23133.0
2025-01-06 14:20:00,183.82,183.86,183.68,183.74,14051.0,182.6855,182.7253,182.5464,182.606,14051.0
2025-01-06 14:30:00,183.7,183.92,183.56,183.73,21640.0,182.5663,182.7849,182.4271,182.5961,21640.0
2025-01-06 14:40:00,183.76,184.14,183.66,184.12,10322.0,182.6259,183.0035,182.5265,182.9837,10322.0
2025-01-06 14:50:00,184.11,184.14,183.55,183.58,12737.0,182.9737,183.0035,182.4172,182.447,12737.0
2025-01-06 15:00:00,183.5,183.83,183.42,183.69,40095.0,182.3675,182.6955,182.288,182.5563,40095.0
2025-01-06 15:10:00,183.64,183.64,183.27,183.45,24685.0,182.5066,182.5066,182.1389,182.3178,24685.0
2025-01-06 15:20:00,183.45,183.83,183.3,183.69,20329.0,182.3178,182.6955,182.1687,182.5563,20329.0
2025-01-06 15:30:00,183.7,183.83,183.57,183.57,26724.0,182.5663,182.6955,182.4371,182.4371,26724.0
2025-01-06 15:40:00,183.55,183.79,183.21,183.3,35918.0,182.4172,182.6557,182.0793,182.1687,35918.0
2025-01-06 15:50:00,183.36,183.58,183.17,183.58,150432.0,182.2284,182.447,182.0395,182.447,150432.0
2025-01-07 09:30:00,184.98,185.39,184.62,184.84,42071.0,183.8384,184.2458,183.4806,183.6992,42071.0
2025-01-07 09:40:00,184.99,185.08,183.5,183.63,17540.0,183.8483,183.9377,182.3675,182.4967,17540.0
2025-01-07 09:50:00,183.55,184.24,183.49,183.56,18817.0,182.4172,183.1029,182.3576,182.4271,18817.0
2025-01-07 10:00:00,183.37,183.49,181.01,181.44,34007.0,182.2383,182.3576,179.8929,180.3202,34007.0
2025-01-07 10:10:00,181.27,181.6,180.62,181.25,23444.0,180.1513,180.4792,179.5053,180.1314,23444.0
2025-01-07 10:20:00,181.4,182.71,181.4,182.38,20760.0,180.2805,181.5824,180.2805,181.2544,20760.0
2025-01-07 10:30:00,182.34,182.46,181.39,181.46,45710.0,181.2147,181.3339,180.2705,180.3401,45710.0
2025-01-07 10:40:00,181.45,182.01,181.35,181.93,28407.0,180.3301,180.8867,180.2308,180.8072,28407.0
2025-01-07 10:50:00,181.88,183.29,181.88,183.29,57321.0,180.7575,182.1588,180.7575,182.1588,57321.0
2025-01-07 11:00:00,183.59,183.98,183.39,183.69,31391.0,182.4569,182.8445,182.2582,182.5563,31391.0
2025-01-07 11:10:00,183.77,183.77,182.9,183.11,15977.0,182.6358,182.6358,181.7712,181.9799,15977.0
2025-01-07 11:20:00,183.19,183.54,183.1,183.31,11243.0,182.0594,182.4072,181.97,182.1787,11243.0
2025-01-07 11:30:00,183.31,183.63,182.81,183.58,15503.0,182.1787,182.4967,181.6818,182.447,15503.0
2025-01-07 11:40:00,183.62,183.76,183.03,183.14,14628.0,182.4868,182.6259,181.9004,182.0097,14628.0
2025-01-07 11:50:00,183.14,183.14,182.46,182.47,14256.0,182.0097,182.0097,181.3339,181.3439,14256.0
2025-01-07 12:00:00,182.52,182.87,182.23,182.36,49890.0,181.3935,181.7414,181.1053,181.2345,49890.0
2025-01-07 12:10:00,182.4,182.8,182.23,182.69,47837.0,181.2743,181.6718,181.1053,181.5625,47837.0
2025-01-07 12:20:00,182.73,182.8,182.31,182.42,30721.0,181.6022,181.6718,181.1848,181.2942,30721.0
2025-01-07 12:30:00,182.42,183.14,182.41,182.65,20079.0,181.2942,182.0097,181.2842,181.5227,20079.0
2025-01-07 12:40:00,182.64,183.03,182.63,182.66,44803.0,181.5128,181.9004,181.5029,181.5327,44803.0
2025-01-07 12:50:00,182.69,183.16,182.5,183.03,62551.0,181.5625,182.0296,181.3737,181.9004,62551.0
2025-01-07 13:00:00,183.09,183.58,183.01,183.5,33274.0,181.96,182.447,181.8805,182.3675,33274.0
2025-01-07 13:10:00,183.51,183.57,183.38,183.47,37535.0,182.3774,182.4371,182.2482,182.3377,37535.0
2025-01-07 13:20:00,183.48,183.8,183.33,183.57,33368.0,182.3476,182.6656,182.1985,182.4371,33368.0
2025-01-07 13:30:00,183.57,183.84,183.36,183.38,42730.0,182.4371,182.7054,182.2284,182.2482,42730.0
2025-01-07 13:40:00,183.46,183.46,183.15,183.18,16913.0,182.3277,182.3277,182.0197,182.0495,16913.0
2025-01-07 13:50:00,183.16,183.24,182.92,182.92,24679.0,182.0296,182.1091,181.7911,181.7911,24679.0
2025-01-07 14:00:00,182.89,182.93,182.37,182.37,34215.0,181.7613,181.801,181.2445,181.2445,34215.0
2025-01-07 14:10:00,182.42,182.71,182.25,182.29,15758.0,181.2942,181.5824,181.1252,181.165,15758.0
2025-01-07 14:20:00,182.33,182.33,182.0,182.12,15406.0,181.2047,181.2047,180.8768,180.996,15406.0
2025-01-07 14:30:00,182.12,182.2,181.72,181.81,14930.0,180.996,181.0755,180.5985,180.6879,14930.0
2025-01-07 14:40:00,181.81,182.31,181.75,181.86,35584.0,180.6879,181.1848,180.6283,180.7376,35584.0
2025-01-07 14:50:00,181.89,182.18,181.89,182.0,15555.0,180.7674,181.0556,180.7674,180.8768,15555.0
2025-01-07 15:00:00,181.93,181.98,181.39,181.54,28451.0,180.8072,180.8569,180.2705,180.4196,28451.0
2025-01-07 15:10:00,181.59,181.61,180.96,181.22,35409.0,180.4693,180.4892,179.8432,180.1016,35409.0
2025-01-07 15:20:00,181.12,181.13,180.74,180.77,26025.0,180.0022,180.0121,179.6245,179.6543,26025.0
2025-01-07 15:30:00,180.86,181.04,180.68,180.99,40387.0,179.7438,179.9227,179.5649,179.873,40387.0
2025-01-07 15:40:00,180.99,181.41,180.98,181.07,45371.0,179.873,180.2904,179.863,179.9525,45371.0
2025-01-07 15:50:00,181.2,181.87,181.1,181.81,213689.0,180.0817,180.7476,179.9823,180.6879,213689.0
2025-01-08 09:30:00,180.45,181.39,180.24,180.58,26059.0,179.3363,180.2705,179.1276,179.4655,26059.0
2025-01-08 09:40:00,180.43,180.7,179.5,180.19,36124.0,179.3164,179.5848,178.3922,179.0779,36124.0
2025-01-08 09:50:00,180.2,180.34,179.27,179.38,25595.0,179.0879,179.227,178.1636,178.2729,25595.0
2025-01-08 10:00:00,179.4,180.87,179.32,180.8,21982.0,178.2928,179.7537,178.2133,179.6842,21982.0
2025-01-08 10:10:00,180.81,180.9,179.57,179.57,37607.0,179.6941,179.7835,178.4618,178.4618,37607.0
2025-01-08 10:20:00,179.73,179.8,179.16,179.33,31507.0,178.6208,178.6903,178.0543,178.2232,31507.0
2025-01-08 10:30:00,179.46,180.01,179.25,179.76,24166.0,178.3524,178.899,178.1437,178.6506,24166.0
2025-01-08 10:40:00,179.85,179.86,179.38,179.63,10793.0,178.74,178.75,178.2729,178.5214,10793.0
2025-01-08 10:50:00,179.64,180.25,179.6,180.25,32104.0,178.5313,179.1376,178.4916,179.1376,32104.0
2025-01-08 11:00:00,180.28,180.28,179.77,180.11,29877.0,179.1674,179.1674,178.6605,178.9984,29877.0
2025-01-08 11:10:00,180.18,180.3,179.58,179.64,35049.0,179.068,179.1872,178.4717,178.5313,35049.0
2025-01-08 11:20:00,179.72,179.82,179.25,179.69,21340.0,178.6108,178.7102,178.1437,178.581,21340.0
2025-01-08 11:30:00,179.6,180.28,179.5,180.13,45512.0,178.4916,179.1674,178.3922,179.0183,45512.0
2025-01-08 11:40:00,179.99,180.13,179.55,179.66,11505.0,178.8792,179.0183,178.4419,178.5512,11505.0
2025-01-08 11:50:00,179.67,179.94,179.45,179.83,13963.0,178.5611,178.8295,178.3425,178.7201,13963.0
2025-01-08 12:00:00,179.81,179.89,179.31,179.36,6240.0,178.7003,178.7798,178.2034,178.253,6240.0
2025-01-08 12:10:00,179.38,179.55,179.09,179.55,14218.0,178.2729,178.4419,177.9847,178.4419,14218.0
2025-01-08 12:20:00,179.58,179.69,179.16,179.2,10709.0,178.4717,178.581,178.0543,178.094,10709.0
2025-01-08 12:30:00,179.21,179.54,179.03,179.12,9992.0,178.104,178.4319,177.9251,178.0145,9992.0
2025-01-08 12:40:00,179.13,179.5,179.05,179.4,14328.0,178.0245,178.3922,177.945,178.2928,14328.0
2025-01-08 12:50:00,179.51,179.75,179.48,179.73,6561.0,178.4021,178.6406,178.3723,178.6208,6561.0
2025-01-08 13:00:00,179.73,180.19,179.72,179.76,15653.0,178.6208,179.0779,178.6108,178.6506,15653.0
2025-01-08 13:10:00,179.79,180.0,179.77,179.97,6793.0,178.6804,178.8891,178.6605,178.8593,6793.0
2025-01-08 13:20:00,179.9,180.09,179.68,179.91,17915.0,178.7897,178.9785,178.5711,178.7997,17915.0
2025-01-08 13:30:00,179.84,179.86,179.35,179.64,25644.0,178.7301,178.75,178.2431,178.5313,25644.0
2025-01-08 13:40:00,179.65,179.65,179.32,179.33,21586.0,178.5413,178.5413,178.2133,178.2232,21586.0
2025-01-08 13:50:00,179.33,179.36,178.87,179.25,11349.0,178.2232,178.253,177.7661,178.1437,11349.0
2025-01-08 14:00:00,179.17,179.96,179.03,179.86,9801.0,178.0642,178.8493,177.9251,178.75,9801.0
2025-01-08 14:10:00,179.89,179.94,179.38,179.62,12070.0,178.7798,178.8295,178.2729,178.5114,12070.0
2025-01-08 14:20:00,179.62,180.4,179.5,180.13,106357.0,178.5114,179.2866,178.3922,179.0183,106357.0
2025-01-08 14:30:00,180.21,180.21,179.62,179.78,23296.0,179.0978,179.0978,178.5114,178.6705,23296.0
2025-01-08 14:40:00,179.76,179.84,179.45,179.57,38300.0,178.6506,178.7301,178.3425,178.4618,38300.0
2025-01-08 14:50:00,179.59,179.71,179.38,179.63,46603.0,178.4816,178.6009,178.2729,178.5214,46603.0
2025-01-08 15:00:00,179.63,179.69,179.18,179.26,28468.0,178.5214,178.581,178.0742,178.1537,28468.0
2025-01-08 15:10:00,179.34,179.43,179.08,179.35,23842.0,178.2332,178.3226,177.9748,178.2431,23842.0
2025-01-08 15:20:00,179.34,179.65,179.34,179.61,51574.0,178.2332,178.5413,178.2332,178.5015,51574.0
2025-01-08 15:30:00,179.65,179.71,179.2,179.28,49874.0,178.5413,178.6009,178.094,178.1735,49874.0
2025-01-08 15:40:00,179.28,179.66,179.14,179.66,60392.0,178.1735,178.5512,178.0344,178.5512,60392.0
2025-01-08 15:50:00,179.68,180.18,179.67,180.11,306289.0,178.5711,179.068,178.5611,178.9984,306289.0
2025-01-10 09:30:00,179.09,179.25,176.63,176.8,53875.0,177.9847,178.1437,175.5399,175.7088,53875.0
2025-01-10 09:40:00,176.79,178.17,176.68,178.0,54951.0,175.6989,177.0704,175.5896,176.9014,54951.0
2025-01-10 09:50:00,178.0,178.78,177.84,178.19,130139.0,176.9014,177.6766,176.7424,177.0903,130139.0
2025-01-10 10:00:00,178.0,178.0,176.22,177.34,119392.0,176.9014,176.9014,175.1324,176.2455,119392.0
2025-01-10 10:10:00,177.34,177.58,176.73,177.22,73311.0,176.2455,176.484,175.6393,176.1263,73311.0
2025-01-10 10:20:00,177.33,177.6,177.03,177.5,57403.0,176.2356,176.5039,175.9374,176.4045,57403.0
2025-01-10 10:30:00,177.4,177.95,177.23,177.64,49833.0,176.3051,176.8517,176.1362,176.5437,49833.0
2025-01-10 10:40:00,177.73,177.73,176.85,176.95,55951.0,176.6331,176.6331,175.7585,175.8579,55951.0
2025-01-10 10:50:00,176.82,177.19,176.46,176.95,69719.0,175.7287,176.0964,175.3709,175.8579,69719.0
2025-01-10 11:00:00,176.94,176.97,176.45,176.59,30454.0,175.848,175.8778,175.361,175.5001,30454.0
2025-01-10 11:10:00,176.63,177.28,176.53,176.89,21449.0,175.5399,176.1859,175.4405,175.7983,21449.0
2025-01-10 11:20:00,176.84,177.15,176.74,176.89,33204.0,175.7486,176.0567,175.6492,175.7983,33204.0
2025-01-10 11:30:00,176.89,177.1,176.8,176.84,25603.0,175.7983,176.007,175.7088,175.7486,25603.0
2025-01-10 11:40:00,176.88,177.46,176.8,176.92,26818.0,175.7884,176.3648,175.7088,175.8281,26818.0
2025-01-10 11:50:00,177.01,177.05,176.36,176.43,13942.0,175.9175,175.9573,175.2716,175.3411,13942.0
2025-01-10 12:00:00,176.43,176.48,175.89,176.18,20930.0,175.3411,175.3908,174.8045,175.0927,20930.0
2025-01-10 12:10:00,176.28,176.33,175.84,176.11,17660.0,175.1921,175.2417,174.7548,175.0231,17660.0
2025-01-10 12:20:00,176.03,176.37,175.91,176.31,41586.0,174.9436,175.2815,174.8243,175.2219,41586.0
2025-01-10 12:30:00,176.27,176.32,175.94,176.2,51462.0,175.1821,175.2318,174.8542,175.1125,51462.0
2025-01-10 12:40:00,176.2,176.37,176.03,176.29,71998.0,175.1125,175.2815,174.9436,175.202,71998.0
2025-01-10 12:50:00,176.29,176.58,176.0,176.49,26384.0,175.202,175.4902,174.9138,175.4008,26384.0
2025-01-10 13:00:00,176.42,176.63,176.03,176.59,33319.0,175.3312,175.5399,174.9436,175.5001,33319.0
2025-01-10 13:10:00,176.66,176.89,176.5,176.69,38294.0,175.5697,175.7983,175.4107,175.5995,38294.0
2025-01-10 13:20:00,176.74,177.79,176.74,177.59,54791.0,175.6492,176.6927,175.6492,176.494,54791.0
2025-01-10 13:30:00,177.59,177.7,177.21,177.3,51189.0,176.494,176.6033,176.1163,176.2058,51189.0
2025-01-10 13:40:00,177.3,177.31,176.78,177.27,49032.0,176.2058,176.2157,175.689,176.1759,49032.0
2025-01-10 13:50:00,177.28,177.28,176.74,176.93,33801.0,176.1859,176.1859,175.6492,175.838,33801.0
2025-01-10 14:00:00,176.94,176.95,175.87,175.93,58031.0,175.848,175.8579,174.7846,174.8442,58031.0
2025-01-10 14:10:00,175.93,176.2,175.86,175.98,127036.0,174.8442,175.1125,174.7746,174.8939,127036.0
2025-01-10 14:20:00,176.02,176.04,175.64,175.97,52967.0,174.9337,174.9535,174.556,174.884,52967.0
2025-01-10 14:30:00,175.97,176.0,175.8,176.0,20908.0,174.884,174.9138,174.715,174.9138,20908.0
2025-01-10 14:40:00,176.0,176.03,175.81,175.93,33476.0,174.9138,174.9436,174.725,174.8442,33476.0
2025-01-10 14:50:00,175.93,176.02,175.71,175.83,41229.0,174.8442,174.9337,174.6256,174.7448,41229.0
2025-01-10 15:00:00,175.87,176.0,175.51,175.68,38751.0,174.7846,174.9138,174.4268,174.5958,38751.0
2025-01-10 15:10:00,175.6,175.61,174.78,174.93,46825.0,174.5163,174.5262,173.7013,173.8504,46825.0
2025-01-10 15:20:00,174.94,175.0,174.72,174.79,58615.0,173.8603,173.92,173.6417,173.7113,58615.0
2025-01-10 15:30:00,174.8,175.25,174.66,174.99,164268.0,173.7212,174.1684,173.5821,173.91,164268.0
2025-01-10 15:40:00,175.0,175.15,174.75,174.75,117510.0,173.92,174.069,173.6715,173.6715,117510.0
2025-01-10 15:50:00,174.79,175.5,174.74,175.21,455606.0,173.7113,174.4169,173.6616,174.1287,455606.0
2025-01-13 09:30:00,175.48,177.21,174.75,176.44,159996.0,174.397,176.1163,173.6715,175.3511,159996.0
2025-01-13 09:40:00,176.47,177.48,176.0,177.3,49980.0,175.3809,176.3846,174.9138,176.2058,49980.0
2025-01-13 09:50:00,177.14,177.14,176.42,176.43,28342.0,176.0467,176.0467,175.3312,175.3411,28342.0
2025-01-13 10:00:00,176.54,176.94,175.96,176.0,69670.0,175.4505,175.848,174.874,174.9138,69670.0
2025-01-13 10:10:00,176.0,176.25,175.56,176.14,54008.0,174.9138,175.1622,174.4765,175.0529,54008.0
2025-01-13 10:20:00,176.16,176.33,175.32,175.71,46314.0,175.0728,175.2417,174.238,174.6256,46314.0
2025-01-13 10:30:00,175.69,177.13,175.57,177.13,25118.0,174.6057,176.0368,174.4864,176.0368,25118.0
2025-01-13 10:40:00,177.23,177.89,177.05,177.4,26203.0,176.1362,176.7921,175.9573,176.3051,26203.0
2025-01-13 10:50:00,177.41,177.54,177.21,177.23,17492.0,176.3151,176.4443,176.1163,176.1362,17492.0
2025-01-13 11:00:00,177.26,177.28,176.38,176.77,23099.0,176.166,176.1859,175.2914,175.679,23099.0
2025-01-13 11:10:00,176.74,176.87,176.45,176.84,18060.0,175.6492,175.7784,175.361,175.7486,18060.0
2025-01-13 11:20:00,176.77,177.12,176.58,176.93,14418.0,175.679,176.0269,175.4902,175.838,14418.0
2025-01-13 11:30:00,176.85,177.01,176.21,176.22,54981.0,175.7585,175.9175,175.1225,175.1324,54981.0
2025-01-13 11:40:00,176.27,176.79,176.16,176.19,27252.0,175.1821,175.6989,175.0728,175.1026,27252.0
2025-01-13 11:50:00,176.32,176.32,175.68,175.88,12387.0,175.2318,175.2318,174.5958,174.7945,12387.0
2025-01-13 12:00:00,175.99,176.52,175.87,176.52,18755.0,174.9038,175.4306,174.7846,175.4306,18755.0
2025-01-13 12:10:00,176.51,176.78,176.37,176.7,73706.0,175.4206,175.689,175.2815,175.6095,73706.0
2025-01-13 12:20:00,176.67,177.47,176.52,177.21,62947.0,175.5796,176.3747,175.4306,176.1163,62947.0
2025-01-13 12:30:00,177.15,177.47,176.92,177.39,23887.0,176.0567,176.3747,175.8281,176.2952,23887.0
2025-01-13 12:40:00,177.34,177.49,177.05,177.08,58972.0,176.2455,176.3946,175.9573,175.9871,58972.0
2025-01-13 12:50:00,177.04,177.64,176.9,177.64,46896.0,175.9474,176.5437,175.8082,176.5437,46896.0
2025-01-13 13:00:00,177.51,178.0,177.33,177.83,40528.0,176.4145,176.9014,176.2356,176.7325,40528.0
2025-01-13 13:10:00,177.83,177.91,177.61,177.78,12776.0,176.7325,176.812,176.5138,176.6828,12776.0
2025-01-13 13:20:00,177.75,177.99,177.59,177.79,20267.0,176.653,176.8915,176.494,176.6927,20267.0
2025-01-13 13:30:00,177.8,178.41,177.8,178.41,20752.0,176.7027,177.3089,176.7027,177.3089,20752.0
2025-01-13 13:40:00,178.36,178.46,177.89,178.1,86590.0,177.2592,177.3586,176.7921,177.0008,86590.0
2025-01-13 13:50:00,178.13,178.2,177.67,178.03,47749.0,177.0306,177.1002,176.5735,176.9313,47749.0
2025-01-13 14:00:00,178.04,178.09,177.79,178.03,24863.0,176.9412,176.9909,176.6927,176.9313,24863.0
2025-01-13 14:10:00,177.98,178.11,177.49,177.54,145679.0,176.8816,177.0108,176.3946,176.4443,145679.0
2025-01-13 14:20:00,177.55,178.51,177.55,178.5,29526.0,176.4542,177.4083,176.4542,177.3984,29526.0
2025-01-13 14:30:00,178.5,179.9,178.26,178.98,151492.0,177.3984,178.7897,177.1598,177.8754,151492.0
2025-01-13 14:40:00,178.99,179.22,178.39,178.84,115391.0,177.8853,178.1139,177.289,177.7363,115391.0
2025-01-13 14:50:00,178.93,179.43,178.84,179.0,152120.0,177.8257,178.3226,177.7363,177.8953,152120.0
2025-01-13 15:00:00,178.98,179.63,178.7,179.49,249331.0,177.8754,178.5214,177.5971,178.3822,249331.0
2025-01-13 15:10:00,179.47,180.03,179.25,179.98,187489.0,178.3624,178.9189,178.1437,178.8692,187489.0
2025-01-13 15:20:00,179.98,180.06,179.32,179.48,65222.0,178.8692,178.9487,178.2133,178.3723,65222.0
2025-01-13 15:30:00,179.43,179.91,179.37,179.66,51107.0,178.3226,178.7997,178.263,178.5512,51107.0
2025-01-13 15:40:00,179.7,179.92,179.52,179.89,56043.0,178.5909,178.8096,178.4121,178.7798,56043.0
2025-01-13 15:50:00,179.92,180.51,179.74,180.31,300064.0,178.8096,179.3959,178.6307,179.1972,300064.0
2025-01-14 09:30:00,182.45,182.67,181.36,182.38,74446.0,181.324,181.5426,180.2407,181.2544,74446.0
2025-01-14 09:40:00,182.38,183.12,182.23,182.54,38774.0,181.2544,181.9898,181.1053,181.4134,38774.0
2025-01-14 09:50:00,182.56,182.95,182.32,182.77,45206.0,181.4333,181.8209,181.1948,181.642,45206.0
2025-01-14 10:00:00,182.84,183.56,182.65,183.34,53360.0,181.7116,182.4271,181.5227,182.2085,53360.0
2025-01-14 10:10:00,183.33,183.47,182.73,182.9,132306.0,182.1985,182.3377,181.6022,181.7712,132306.0
2025-01-14 10:20:00,182.96,183.32,182.5,182.67,120910.0,181.8308,182.1886,181.3737,181.5426,120910.0
2025-01-14 10:30:00,182.67,182.8,182.23,182.75,93518.0,181.5426,181.6718,181.1053,181.6221,93518.0
2025-01-14 10:40:00,182.75,183.5,182.56,183.3,41187.0,181.6221,182.3675,181.4333,182.1687,41187.0
2025-01-14 10:50:00,183.28,183.68,183.01,183.26,23295.0,182.1489,182.5464,181.8805,182.129,23295.0
2025-01-14 11:00:00,183.26,183.33,182.58,183.03,85727.0,182.129,182.1985,181.4532,181.9004,85727.0
2025-01-14 11:10:00,182.94,183.05,182.24,182.83,48813.0,181.811,181.9203,181.1153,181.7016,48813.0
2025-01-14 11:20:00,182.75,183.11,182.42,182.67,41849.0,181.6221,181.9799,181.2942,181.5426,41849.0
2025-01-14 11:30:00,182.67,183.04,182.44,182.63,23448.0,181.5426,181.9103,181.314,181.5029,23448.0
2025-01-14 11:40:00,182.64,182.67,182.03,182.12,13664.0,181.5128,181.5426,180.9066,180.996,13664.0
2025-01-14 11:50:00,182.02,182.08,181.41,181.41,38451.0,180.8966,180.9563,180.2904,180.2904,38451.0
2025-01-14 12:00:00,181.43,181.65,181.1,181.42,50221.0,180.3103,180.5289,179.9823,180.3003,50221.0
2025-01-14 12:10:00,181.48,182.21,181.46,181.9,22337.0,180.36,181.0855,180.3401,180.7774,22337.0
2025-01-14 12:20:00,182.02,182.29,181.75,182.23,22949.0,180.8966,181.165,180.6283,181.1053,22949.0
2025-01-14 12:30:00,182.32,182.32,181.76,182.1,47618.0,181.1948,181.1948,180.6382,180.9761,47618.0
2025-01-14 12:40:00,182.12,182.49,182.04,182.45,15774.0,180.996,181.3637,180.9165,181.324,15774.0
2025-01-14 12:50:00,182.49,182.88,182.46,182.82,25388.0,181.3637,181.7513,181.3339,181.6917,25388.0
2025-01-14 13:00:00,182.78,183.27,182.73,183.04,26069.0,181.6519,182.1389,181.6022,181.9103,26069.0
2025-01-14 13:10:00,183.22,183.39,182.95,183.33,22867.0,182.0892,182.2582,181.8209,182.1985,22867.0
2025-01-14 13:20:00,183.31,183.57,183.23,183.44,59439.0,182.1787,182.4371,182.0992,182.3079,59439.0
2025-01-14 13:30:00,183.45,184.32,183.4,184.3,45824.0,182.3178,183.1824,182.2681,183.1626,45824.0
2025-01-14 13:40:00,184.25,184.69,184.21,184.63,27303.0,183.1129,183.5502,183.0731,183.4905,27303.0
2025-01-14 13:50:00,184.6,184.73,184.33,184.66,20277.0,183.4607,183.5899,183.1924,183.5203,20277.0
2025-01-14 14:00:00,184.61,184.62,184.15,184.23,45659.0,183.4706,183.4806,183.0135,183.093,45659.0
2025-01-14 14:10:00,184.3,184.82,184.23,184.77,25742.0,183.1626,183.6793,183.093,183.6297,25742.0
2025-01-14 14:20:00,184.75,184.96,184.45,184.56,30000.0,183.6098,183.8185,183.3116,183.421,30000.0
2025-01-14 14:30:00,184.58,185.0,184.52,184.88,32005.0,183.4408,183.8582,183.3812,183.739,32005.0
2025-01-14 14:40:00,184.91,185.05,184.83,184.84,45418.0,183.7688,183.9079,183.6893,183.6992,45418.0
2025-01-14 14:50:00,184.83,184.9,184.56,184.84,130572.0,183.6893,183.7589,183.421,183.6992,130572.0
2025-01-14 15:00:00,184.85,184.94,183.95,184.47,95033.0,183.7092,183.7986,182.8147,183.3315,95033.0
2025-01-14 15:10:00,184.43,184.96,184.34,184.73,118834.0,183.2918,183.8185,183.2023,183.5899,118834.0
2025-01-14 15:20:00,184.72,184.8,184.23,184.4,62857.0,183.58,183.6595,183.093,183.2619,62857.0
2025-01-14 15:30:00,184.38,184.52,183.7,183.71,54243.0,183.2421,183.3812,182.5663,182.5762,54243.0
2025-01-14 15:40:00,183.69,183.96,183.51,183.88,52543.0,182.5563,182.8247,182.3774,182.7452,52543.0
2025-01-14 15:50:00,183.86,184.83,183.85,184.71,297256.0,182.7253,183.6893,182.7153,183.57,297256.0
2025-01-15 09:30:00,191.17,192.0,188.33,189.13,163649.0,189.9902,190.815,187.1677,187.9627,163649.0
2025-01-15 09:40:00,189.19,190.8,189.11,190.58,112357.0,188.0224,189.6224,187.9429,189.4038,112357.0
2025-01-15 09:50:00,190.41,191.49,190.09,191.38,90097.0,189.2348,190.3082,188.9168,190.1989,90097.0
2025-01-15 10:00:00,191.54,191.54,190.77,191.3,105102.0,190.3579,190.3579,189.5926,190.1194,105102.0
2025-01-15 10:10:00,191.19,191.93,191.08,191.14,156248.0,190.01,190.7455,189.9007,189.9603,156248.0
2025-01-15 10:20:00,191.12,191.2,190.61,191.02,48269.0,189.9405,190.02,189.4336,189.8411,48269.0
2025-01-15 10:30:00,190.94,191.02,190.09,190.1,64508.0,189.7616,189.8411,188.9168,188.9268,64508.0
2025-01-15 10:40:00,190.18,190.76,189.82,189.87,124623.0,189.0063,189.5827,188.6485,188.6982,124623.0
2025-01-15 10:50:00,189.68,190.39,189.45,190.19,56827.0,188.5094,189.215,188.2808,189.0162,56827.0
2025-01-15 11:00:00,190.3,190.41,189.43,189.92,91147.0,189.1255,189.2348,188.2609,188.7479,91147.0
2025-01-15 11:10:00,189.92,189.94,189.38,189.69,34458.0,188.7479,188.7677,188.2112,188.5193,34458.0
2025-01-15 11:20:00,189.66,190.23,189.55,189.96,154708.0,188.4895,189.056,188.3802,188.7876,154708.0
2025-01-15 11:30:00,190.0,190.18,189.65,189.88,89684.0,188.8274,189.0063,188.4795,188.7081,89684.0
2025-01-15 11:40:00,189.88,189.93,189.41,189.77,36313.0,188.7081,188.7578,188.241,188.5988,36313.0
2025-01-15 11:50:00,189.86,190.0,189.35,189.71,81450.0,188.6882,188.8274,188.1814,188.5392,81450.0
2025-01-15 12:00:00,189.7,189.98,189.52,189.69,36173.0,188.5292,188.8075,188.3503,188.5193,36173.0
2025-01-15 12:10:00,189.77,189.92,189.15,189.17,53666.0,188.5988,188.7479,187.9826,188.0025,53666.0
2025-01-15 12:20:00,189.26,189.47,188.95,189.05,53095.0,188.0919,188.3007,187.7839,187.8832,53095.0
2025-01-15 12:30:00,189.02,189.44,188.93,189.01,37169.0,187.8534,188.2708,187.764,187.8435,37169.0
2025-01-15 12:40:00,189.08,189.13,188.81,189.04,23805.0,187.9131,187.9627,187.6447,187.8733,23805.0
2025-01-15 12:50:00,189.04,189.25,188.89,188.98,20279.0,187.8733,188.082,187.7242,187.8137,20279.0
2025-01-15 13:00:00,189.03,189.45,188.96,189.36,18202.0,187.8634,188.2808,187.7938,188.1913,18202.0
2025-01-15 13:10:00,189.36,189.87,189.3,189.69,24054.0,188.1913,188.6982,188.1317,188.5193,24054.0
2025-01-15 13:20:00,189.67,190.01,189.59,189.94,25945.0,188.4994,188.8373,188.4199,188.7677,25945.0
2025-01-15 13:30:00,189.93,190.41,189.87,190.28,62060.0,188.7578,189.2348,188.6982,189.1057,62060.0
2025-01-15 13:40:00,190.28,190.75,190.15,190.75,47714.0,189.1057,189.5728,188.9765,189.5728,47714.0
2025-01-15 13:50:00,190.65,191.1,190.64,190.93,32899.0,189.4734,189.9206,189.4634,189.7516,32899.0
2025-01-15 14:00:00,190.92,191.31,190.83,191.23,55286.0,189.7417,190.1293,189.6523,190.0498,55286.0
2025-01-15 14:10:00,191.16,191.2,190.69,190.9,18958.0,189.9802,190.02,189.5131,189.7218,18958.0
2025-01-15 14:20:00,190.93,191.11,190.8,191.08,31620.0,189.7516,189.9305,189.6224,189.9007,31620.0
2025-01-15 14:30:00,191.04,191.43,190.95,191.43,33056.0,189.861,190.2486,189.7715,190.2486,33056.0
2025-01-15 14:40:00,191.49,191.64,191.16,191.45,43107.0,190.3082,190.4573,189.9802,190.2684,43107.0
2025-01-15 14:50:00,191.43,191.73,191.22,191.73,49663.0,190.2486,190.5467,190.0399,190.5467,49663.0
2025-01-15 15:00:00,191.68,192.09,191.6,192.06,53415.0,190.497,190.9045,190.4175,190.8747,53415.0
2025-01-15 15:10:00,192.06,192.06,191.62,191.71,44696.0,190.8747,190.8747,190.4374,190.5268,44696.0
2025-01-15 15:20:00,191.69,191.98,191.63,191.72,40092.0,190.5069,190.7952,190.4473,190.5368,40092.0
2025-01-15 15:30:00,191.69,191.77,191.36,191.42,95629.0,190.5069,190.5865,190.179,190.2386,95629.0
2025-01-15 15:40:00,191.38,191.6,191.22,191.42,80553.0,190.1989,190.4175,190.0399,190.2386,80553.0
2025-01-15 15:50:00,191.42,191.73,190.49,190.5,340275.0,190.2386,190.5467,189.3144,189.3243,340275.0
2025-01-16 09:30:00,189.99,191.88,189.99,191.31,100584.0,188.8174,190.6958,188.8174,190.1293,100584.0
2025-01-16 09:40:00,191.37,192.18,190.68,191.07,106990.0,190.1889,190.9939,189.5032,189.8908,106990.0
2025-01-16 09:50:00,191.12,191.37,190.89,190.89,28113.0,189.9405,190.1889,189.7119,189.7119,28113.0
2025-01-16 10:00:00,190.81,191.08,190.47,191.0,28198.0,189.6324,189.9007,189.2945,189.8212,28198.0
2025-01-16 10:10:00,191.04,191.42,190.35,191.11,37003.0,189.861,190.2386,189.1752,189.9305,37003.0
2025-01-16 10:20:00,191.03,191.36,190.71,190.94,11200.0,189.851,190.179,189.533,189.7616,11200.0
2025-01-16 10:30:00,190.56,190.79,189.88,190.07,13434.0,189.3839,189.6125,188.7081,188.8969,13434.0
2025-01-16 10:40:00,190.0,190.08,189.5,189.58,17149.0,188.8274,188.9069,188.3305,188.41,17149.0
2025-01-16 10:50:00,189.67,189.83,189.37,189.71,17759.0,188.4994,188.6584,188.2013,188.5392,17759.0
2025-01-16 11:00:00,189.7,189.94,189.44,189.44,15369.0,188.5292,188.7677,188.2708,188.2708,15369.0
2025-01-16 11:10:00,189.4,189.55,188.58,189.03,55795.0,188.2311,188.3802,187.4161,187.8634,55795.0
2025-01-16 11:20:00,189.06,189.71,188.67,189.63,21195.0,187.8932,188.5392,187.5056,188.4597,21195.0
2025-01-16 11:30:00,189.63,189.91,189.18,189.91,27234.0,188.4597,188.7379,188.0124,188.7379,27234.0
2025-01-16 11:40:00,189.81,190.17,189.48,190.14,23003.0,188.6386,188.9963,188.3106,188.9665,23003.0
2025-01-16 11:50:00,190.16,190.27,189.41,189.64,36214.0,188.9864,189.0957,188.241,188.4696,36214.0
2025-01-16 12:00:00,189.63,189.77,189.26,189.44,35798.0,188.4597,188.5988,188.0919,188.2708,35798.0
2025-01-16 12:10:00,189.46,189.57,189.22,189.31,15471.0,188.2907,188.4,188.0522,188.1416,15471.0
2025-01-16 12:20:00,189.31,189.5,188.87,189.13,66190.0,188.1416,188.3305,187.7044,187.9627,66190.0
2025-01-16 12:30:00,189.21,189.25,188.72,188.77,30515.0,188.0423,188.082,187.5553,187.605,30515.0
2025-01-16 12:40:00,188.74,188.81,188.24,188.24,33341.0,187.5752,187.6447,187.0782,187.0782,33341.0
2025-01-16 12:50:00,188.33,188.5,188.04,188.29,32947.0,187.1677,187.3366,186.8795,187.1279,32947.0
2025-01-16 13:00:00,188.28,188.35,187.77,187.86,20910.0,187.118,187.1876,186.6111,186.7006,20910.0
2025-01-16 13:10:00,187.88,188.19,187.66,188.07,40319.0,186.7205,187.0286,186.5018,186.9093,40319.0
2025-01-16 13:20:00,188.15,188.43,187.93,188.19,22068.0,186.9888,187.2671,186.7702,187.0286,22068.0
2025-01-16 13:30:00,188.17,188.27,188.01,188.19,28812.0,187.0087,187.1081,186.8497,187.0286,28812.0
2025-01-16 13:40:00,188.18,188.48,187.85,188.29,18150.0,187.0186,187.3168,186.6906,187.1279,18150.0
2025-01-16 13:50:00,188.27,188.35,187.87,187.98,17399.0,187.1081,187.1876,186.7105,186.8198,17399.0
2025-01-16 14:00:00,187.91,188.34,187.84,188.11,25423.0,186.7503,187.1776,186.6807,186.949,25423.0
2025-01-16 14:10:00,188.21,188.61,188.05,188.52,24386.0,187.0484,187.446,186.8894,187.3565,24386.0
2025-01-16 14:20:00,188.48,188.58,188.28,188.51,27557.0,187.3168,187.4161,187.118,187.3466,27557.0
2025-01-16 14:30:00,188.53,188.58,188.14,188.23,20584.0,187.3665,187.4161,186.9789,187.0683,20584.0
2025-01-16 14:40:00,188.16,188.2,187.81,187.83,18879.0,186.9987,187.0385,186.6509,186.6708,18879.0
2025-01-16 14:50:00,187.81,187.94,187.66,187.8,27886.0,186.6509,186.7801,186.5018,186.641,27886.0
2025-01-16 15:00:00,187.77,187.88,187.52,187.74,34517.0,186.6111,186.7205,186.3627,186.5813,34517.0
2025-01-16 15:10:00,187.8,187.92,187.64,187.74,28469.0,186.641,186.7602,186.4819,186.5813,28469.0
2025-01-16 15:20:00,187.67,188.07,187.5,188.0,35484.0,186.5118,186.9093,186.3428,186.8397,35484.0
2025-01-16 15:30:00,188.07,188.51,188.06,188.44,35253.0,186.9093,187.3466,186.8994,187.277,35253.0
2025-01-16 15:40:00,188.46,188.83,188.39,188.83,53580.0,187.2969,187.6646,187.2273,187.6646,53580.0
2025-01-16 15:50:00,188.75,189.22,188.2,188.43,265631.0,187.5851,188.0522,187.0385,187.2671,265631.0
2025-01-17 09:30:00,189.0,189.05,187.92,188.62,270545.0,187.8336,187.8832,186.7602,187.4559,270545.0
2025-01-17 09:40:00,189.15,189.68,188.87,189.52,50262.0,187.9826,188.5094,187.7044,188.3503,50262.0
2025-01-17 09:50:00,189.55,189.83,188.98,189.58,36509.0,188.3802,188.6584,187.8137,188.41,36509.0
2025-01-17 10:00:00,189.48,190.08,189.47,189.84,35488.0,188.3106,188.9069,188.3007,188.6684,35488.0
2025-01-17 10:10:00,189.87,190.25,189.5,190.07,78097.0,188.6982,189.0758,188.3305,188.8969,78097.0
2025-01-17 10:20:00,190.04,190.29,189.62,190.25,28593.0,188.8671,189.1156,188.4497,189.0758,28593.0
2025-01-17 10:30:00,190.25,190.69,190.06,190.56,41886.0,189.0758,189.5131,188.887,189.3839,41886.0
2025-01-17 10:40:00,190.43,190.79,190.43,190.66,29317.0,189.2547,189.6125,189.2547,189.4833,29317.0
2025-01-17 10:50:00,190.67,191.06,190.57,190.7,43186.0,189.4932,189.8808,189.3939,189.5231,43186.0
2025-01-17 11:00:00,190.73,191.11,190.56,191.11,38373.0,189.5529,189.9305,189.3839,189.9305,38373.0
2025-01-17 11:10:00,191.11,191.61,190.82,191.36,80461.0,189.9305,190.4274,189.6423,190.179,80461.0
2025-01-17 11:20:00,191.36,192.0,191.35,191.64,88005.0,190.179,190.815,190.169,190.4573,88005.0
2025-01-17 11:30:00,191.63,192.11,191.56,192.06,91601.0,190.4473,190.9244,190.3778,190.8747,91601.0
2025-01-17 11:40:00,192.06,192.76,192.06,192.71,71474.0,190.8747,191.5703,190.8747,191.5207,71474.0
2025-01-17 11:50:00,192.71,192.9,192.3,192.38,68638.0,191.5207,191.7095,191.1132,191.1927,68638.0
2025-01-17 12:00:00,192.38,192.43,192.01,192.25,47366.0,191.1927,191.2424,190.825,191.0635,47366.0
2025-01-17 12:10:00,192.24,192.76,192.24,192.75,34089.0,191.0536,191.5703,191.0536,191.5604,34089.0
2025-01-17 12:20:00,192.75,193.1,192.61,192.96,29458.0,191.5604,191.9082,191.4213,191.7691,29458.0
2025-01-17 12:30:00,192.96,193.1,192.59,193.08,49831.0,191.7691,191.9082,191.4014,191.8884,49831.0
2025-01-17 12:40:00,193.04,193.17,192.83,192.92,29416.0,191.8486,191.9778,191.6399,191.7294,29416.0
2025-01-17 12:50:00,192.86,192.9,192.05,192.24,24815.0,191.6697,191.7095,190.8647,191.0536,24815.0
2025-01-17 13:00:00,192.3,192.47,192.17,192.27,24229.0,191.1132,191.2821,190.984,191.0834,24229.0
2025-01-17 13:10:00,192.34,192.51,192.12,192.37,48378.0,191.1529,191.3219,190.9343,191.1828,48378.0
2025-01-17 13:20:00,192.39,192.5,191.96,191.97,31754.0,191.2026,191.312,190.7753,190.7852,31754.0
2025-01-17 13:30:00,191.92,192.1,191.82,192.04,22420.0,190.7355,190.9144,190.6361,190.8548,22420.0
2025-01-17 13:40:00,192.0,192.01,191.64,191.67,20296.0,190.815,190.825,190.4573,190.4871,20296.0
2025-01-17 13:50:00,191.69,191.7,191.37,191.54,11655.0,190.5069,190.5169,190.1889,190.3579,11655.0
2025-01-17 14:00:00,191.49,191.67,191.44,191.67,13686.0,190.3082,190.4871,190.2585,190.4871,13686.0
2025-01-17 14:10:00,191.54,191.56,191.29,191.36,11948.0,190.3579,190.3778,190.1094,190.179,11948.0
2025-01-17 14:20:00,191.29,191.73,191.29,191.58,13050.0,190.1094,190.5467,190.1094,190.3976,13050.0
2025-01-17 14:30:00,191.59,192.19,191.39,191.78,33154.0,190.4076,191.0039,190.2088,190.5964,33154.0
2025-01-17 14:40:00,191.71,191.82,191.55,191.63,15826.0,190.5268,190.6361,190.3678,190.4473,15826.0
2025-01-17 14:50:00,191.63,191.77,191.49,191.5,23370.0,190.4473,190.5865,190.3082,190.3181,23370.0
2025-01-17 15:00:00,191.51,191.52,191.0,191.17,27439.0,190.3281,190.338,189.8212,189.9902,27439.0
2025-01-17 15:10:00,191.17,191.68,191.17,191.65,36065.0,189.9902,190.497,189.9902,190.4672,36065.0
2025-01-17 15:20:00,191.61,191.9,191.42,191.55,65850.0,190.4274,190.7157,190.2386,190.3678,65850.0
2025-01-17 15:30:00,191.49,191.63,191.04,191.23,77839.0,190.3082,190.4473,189.861,190.0498,77839.0
2025-01-17 15:40:00,191.19,191.26,190.6,190.95,75296.0,190.01,190.0796,189.4237,189.7715,75296.0
2025-01-17 15:50:00,190.86,191.4,190.51,191.0,336935.0,189.6821,190.2187,189.3342,189.8212,336935.0
2025-01-21 09:30:00,191.0,192.68,191.0,191.72,69961.0,189.8212,191.4908,189.8212,190.5368,69961.0
2025-01-21 09:40:00,191.89,192.91,191.89,192.78,15243.0,190.7057,191.7194,190.7057,191.5902,15243.0
2025-01-21 09:50:00,192.77,193.57,192.69,193.55,40654.0,191.5803,192.3753,191.5008,192.3555,40654.0
2025-01-21 10:00:00,193.59,193.75,192.95,193.42,80420.0,192.3952,192.5542,191.7592,192.2263,80420.0
2025-01-21 10:10:00,193.42,193.73,192.78,193.21,83551.0,192.2263,192.5344,191.5902,192.0176,83551.0
2025-01-21 10:20:00,193.21,193.57,192.86,193.5,42852.0,192.0176,192.3753,191.6697,192.3058,42852.0
2025-01-21 10:30:00,193.49,193.93,193.43,193.69,34829.0,192.2958,192.7331,192.2362,192.4946,34829.0
2025-01-21 10:40:00,193.71,194.02,193.0,193.0,57662.0,192.5145,192.8226,191.8089,191.8089,57662.0
2025-01-21 10:50:00,193.0,193.49,192.84,193.37,60327.0,191.8089,192.2958,191.6499,192.1766,60327.0
2025-01-21 11:00:00,193.5,193.59,193.09,193.22,22953.0,192.3058,192.3952,191.8983,192.0275,22953.0
2025-01-21 11:10:00,193.32,193.56,193.15,193.5,29081.0,192.1269,192.3654,191.9579,192.3058,29081.0
2025-01-21 11:20:00,193.42,193.8,193.33,193.53,40028.0,192.2263,192.6039,192.1368,192.3356,40028.0
2025-01-21 11:30:00,193.51,193.83,193.0,193.24,32419.0,192.3157,192.6337,191.8089,192.0474,32419.0
2025-01-21 11:40:00,193.31,193.31,192.74,193.21,77602.0,192.117,192.117,191.5505,192.0176,77602.0
2025-01-21 11:50:00,193.21,193.24,192.77,192.93,19621.0,192.0176,192.0474,191.5803,191.7393,19621.0
2025-01-21 12:00:00,192.89,193.25,192.72,192.76,22825.0,191.6995,192.0573,191.5306,191.5703,22825.0
2025-01-21 12:10:00,192.73,192.96,192.46,192.86,21974.0,191.5405,191.7691,191.2722,191.6697,21974.0
2025-01-21 12:20:00,192.78,192.78,192.32,192.65,23469.0,191.5902,191.5902,191.1331,191.461,23469.0
2025-01-21 12:30:00,192.65,192.97,192.63,192.67,24921.0,191.461,191.779,191.4411,191.4809,24921.0
2025-01-21 12:40:00,192.7,192.96,192.4,192.57,9431.0,191.5107,191.7691,191.2126,191.3815,9431.0
2025-01-21 12:50:00,192.57,193.24,192.55,193.05,47724.0,191.3815,192.0474,191.3616,191.8586,47724.0
2025-01-21 13:00:00,193.07,193.27,192.87,193.02,38310.0,191.8784,192.0772,191.6797,191.8287,38310.0
2025-01-21 13:10:00,192.95,193.15,192.73,193.1,29674.0,191.7592,191.9579,191.5405,191.9082,29674.0
2025-01-21 13:20:00,193.05,193.52,193.04,193.42,47254.0,191.8586,192.3257,191.8486,192.2263,47254.0
2025-01-21 13:30:00,193.34,193.42,193.14,193.3,27101.0,192.1468,192.2263,191.948,192.107,27101.0
2025-01-21 13:40:00,193.26,193.35,193.05,193.12,36840.0,192.0673,192.1567,191.8586,191.9281,36840.0
2025-01-21 13:50:00,193.11,193.56,193.1,193.56,22191.0,191.9182,192.3654,191.9082,192.3654,22191.0
2025-01-21 14:00:00,193.52,193.71,193.28,193.67,26218.0,192.3257,192.5145,192.0871,192.4747,26218.0
2025-01-21 14:10:00,193.72,194.14,193.72,193.86,54126.0,192.5244,192.9418,192.5244,192.6636,54126.0
2025-01-21 14:20:00,193.86,193.9,193.12,193.19,68011.0,192.6636,192.7033,191.9281,191.9977,68011.0
2025-01-21 14:30:00,193.19,193.36,192.83,192.95,32916.0,191.9977,192.1666,191.6399,191.7592,32916.0
2025-01-21 14:40:00,192.96,193.11,192.89,193.03,31767.0,191.7691,191.9182,191.6995,191.8387,31767.0
2025-01-21 14:50:00,193.03,193.21,192.9,193.02,38144.0,191.8387,192.0176,191.7095,191.8287,38144.0
2025-01-21 15:00:00,193.02,193.26,192.87,192.89,42955.0,191.8287,192.0673,191.6797,191.6995,42955.0
2025-01-21 15:10:00,192.91,193.35,192.88,193.16,83694.0,191.7194,192.1567,191.6896,191.9679,83694.0
2025-01-21 15:20:00,193.15,193.44,193.01,193.44,164162.0,191.9579,192.2461,191.8188,192.2461,164162.0
2025-01-21 15:30:00,193.46,193.63,193.18,193.47,91329.0,192.266,192.435,191.9878,192.276,91329.0
2025-01-21 15:40:00,193.41,193.79,193.33,193.64,118207.0,192.2163,192.594,192.1368,192.4449,118207.0
2025-01-21 15:50:00,193.68,193.9,193.13,193.31,429701.0,192.4847,192.7033,191.9381,192.117,429701.0
2025-01-22 09:30:00,196.74,198.76,195.34,197.37,361812.0,195.5258,197.5333,194.1344,196.1519,361812.0
2025-01-22 09:40:00,197.37,197.79,195.94,197.25,116487.0,196.1519,196.5693,194.7307,196.0326,116487.0
2025-01-22 09:50:00,197.18,199.16,196.85,198.82,144554.0,195.9631,197.9308,195.6351,197.5929,144554.0
2025-01-22 10:00:00,198.79,198.9,195.98,196.42,169471.0,197.5631,197.6725,194.7705,195.2078,169471.0
2025-01-22 10:10:00,196.39,197.85,196.27,197.49,132789.0,195.1779,196.6289,195.0587,196.2712,132789.0
2025-01-22 10:20:00,197.49,197.99,196.93,197.92,192277.0,196.2712,196.7681,195.7146,196.6985,192277.0
2025-01-22 10:30:00,197.93,198.29,197.28,197.8,108707.0,196.7084,197.0662,196.0624,196.5792,108707.0
2025-01-22 10:40:00,197.76,198.02,197.0,197.06,55584.0,196.5395,196.7979,195.7842,195.8438,55584.0
2025-01-22 10:50:00,197.06,197.63,196.77,197.07,54434.0,195.8438,196.4103,195.5556,195.8537,54434.0
2025-01-22 11:00:00,196.98,197.46,196.55,196.9,113895.0,195.7643,196.2413,195.337,195.6848,113895.0
2025-01-22 11:10:00,196.88,197.72,196.7,197.47,76652.0,195.6649,196.4997,195.486,196.2513,76652.0
2025-01-22 11:20:00,197.57,197.81,197.24,197.48,61257.0,196.3507,196.5892,196.0227,196.2612,61257.0
2025-01-22 11:30:00,197.58,198.65,197.57,198.5,117825.0,196.3606,197.424,196.3507,197.2749,117825.0
2025-01-22 11:40:00,198.61,198.74,198.17,198.36,67767.0,197.3842,197.5134,196.947,197.1358,67767.0
2025-01-22 11:50:00,198.37,198.66,198.18,198.46,75506.0,197.1457,197.4339,196.9569,197.2352,75506.0
2025-01-22 12:00:00,198.55,198.86,198.22,198.57,69744.0,197.3246,197.6327,196.9966,197.3445,69744.0
2025-01-22 12:10:00,198.47,198.72,197.8,198.05,64181.0,197.2451,197.4936,196.5792,196.8277,64181.0
2025-01-22 12:20:00,198.05,198.56,197.97,198.24,43301.0,196.8277,197.3345,196.7482,197.0165,43301.0
2025-01-22 12:30:00,198.17,198.35,197.86,198.25,48892.0,196.947,197.1258,196.6389,197.0265,48892.0
2025-01-22 12:40:00,198.24,198.57,197.77,198.35,49008.0,197.0165,197.3445,196.5494,197.1258,49008.0
2025-01-22 12:50:00,198.35,198.9,198.13,198.56,77358.0,197.1258,197.6725,196.9072,197.3345,77358.0
2025-01-22 13:00:00,198.54,198.91,198.46,198.81,83268.0,197.3147,197.6824,197.2352,197.583,83268.0
2025-01-22 13:10:00,198.78,199.3,198.78,198.84,90064.0,197.5532,198.07,197.5532,197.6128,90064.0
2025-01-22 13:20:00,198.86,199.7,198.72,199.53,84442.0,197.6327,198.4675,197.4936,198.2986,84442.0
2025-01-22 13:30:00,199.62,199.97,199.3,199.95,98232.0,198.388,198.7358,198.07,198.716,98232.0
2025-01-22 13:40:00,199.94,200.51,199.8,200.16,142715.0,198.706,199.2725,198.5669,198.9247,142715.0
2025-01-22 13:50:00,200.29,200.29,199.46,199.46,56853.0,199.0539,199.0539,198.229,198.229,56853.0
2025-01-22 14:00:00,199.49,199.82,199.32,199.52,52553.0,198.2588,198.5868,198.0899,198.2886,52553.0
2025-01-22 14:10:00,199.52,199.93,199.46,199.73,43123.0,198.2886,198.6961,198.229,198.4973,43123.0
2025-01-22 14:20:00,199.73,200.09,199.62,200.01,78241.0,198.4973,198.8551,198.388,198.7756,78241.0
2025-01-22 14:30:00,200.01,200.89,199.94,200.89,97845.0,198.7756,199.6502,198.706,199.6502,97845.0
2025-01-22 14:40:00,200.82,201.64,200.72,200.72,75121.0,199.5806,200.3955,199.4812,199.4812,75121.0
2025-01-22 14:50:00,200.78,201.55,200.04,201.53,140073.0,199.5408,200.3061,198.8054,200.2862,140073.0
2025-01-22 15:00:00,201.59,201.89,200.86,201.27,121387.0,200.3458,200.644,199.6204,200.0278,121387.0
2025-01-22 15:10:00,201.27,201.74,201.03,201.31,109067.0,200.0278,200.4949,199.7893,200.0676,109067.0
2025-01-22 15:20:00,201.36,201.42,200.61,200.76,121482.0,200.1173,200.1769,199.3719,199.521,121482.0
2025-01-22 15:30:00,200.78,201.29,200.76,201.08,105318.0,199.5408,200.0477,199.521,199.839,105318.0
2025-01-22 15:40:00,201.14,201.68,200.82,201.6,129149.0,199.8986,200.4353,199.5806,200.3558,129149.0
2025-01-22 15:50:00,201.56,202.15,200.84,200.91,493855.0,200.316,200.9024,199.6005,199.67,493855.0
2025-01-23 09:30:00,202.3,202.85,200.89,201.91,117124.0,201.0515,201.5981,199.6502,200.6639,117124.0
2025-01-23 09:40:00,202.02,204.49,201.49,204.19,109794.0,200.7732,203.228,200.2465,202.9298,109794.0
2025-01-23 09:50:00,204.27,204.74,203.57,204.68,154107.0,203.0093,203.4764,202.3136,203.4168,154107.0
2025-01-23 10:00:00,204.63,205.2,203.97,204.59,112395.0,203.3671,203.9336,202.7112,203.3273,112395.0
2025-01-23 10:10:00,204.63,205.0,204.19,204.7,79488.0,203.3671,203.7348,202.9298,203.4367,79488.0
2025-01-23 10:20:00,204.71,204.8,203.82,204.26,99593.0,203.4466,203.536,202.5621,202.9994,99593.0
2025-01-23 10:30:00,204.26,204.41,203.55,203.73,105768.0,202.9994,203.1484,202.2938,202.4726,105768.0
2025-01-23 10:40:00,203.61,205.04,203.31,205.0,96338.0,202.3534,203.7746,202.0552,203.7348,96338.0
2025-01-23 10:50:00,205.0,205.43,204.77,205.15,78977.0,203.7348,204.1622,203.5062,203.8839,78977.0
2025-01-23 11:00:00,205.39,205.68,205.11,205.12,48615.0,204.1224,204.4106,203.8441,203.8541,48615.0
2025-01-23 11:10:00,205.3,205.55,204.84,205.43,39948.0,204.033,204.2814,203.5758,204.1622,39948.0
2025-01-23 11:20:00,205.55,206.36,205.48,206.14,68564.0,204.2814,205.0864,204.2118,204.8678,68564.0
2025-01-23 11:30:00,206.21,206.58,205.88,206.31,71056.0,204.9373,205.3051,204.6094,205.0367,71056.0
2025-01-23 11:40:00,206.31,206.53,205.69,206.22,56584.0,205.0367,205.2554,204.4205,204.9473,56584.0
2025-01-23 11:50:00,206.17,206.19,205.74,205.79,58149.0,204.8976,204.9175,204.4702,204.5199,58149.0
2025-01-23 12:00:00,205.72,206.08,205.31,205.9,102589.0,204.4504,204.8081,204.0429,204.6292,102589.0
2025-01-23 12:10:00,206.01,206.1,205.26,205.42,59595.0,204.7386,204.828,203.9932,204.1522,59595.0
2025-01-23 12:20:00,205.47,206.57,205.37,206.4,161418.0,204.2019,205.2951,204.1025,205.1262,161418.0
2025-01-23 12:30:00,206.33,206.5,206.11,206.35,71122.0,205.0566,205.2255,204.838,205.0765,71122.0
2025-01-23 12:40:00,206.35,206.94,206.27,206.94,76303.0,205.0765,205.6628,204.997,205.6628,76303.0
2025-01-23 12:50:00,206.88,207.24,206.52,206.61,181803.0,205.6032,205.961,205.2454,205.3349,181803.0
2025-01-23 13:00:00,206.6,207.14,206.47,206.61,109842.0,205.3249,205.8616,205.1957,205.3349,109842.0
2025-01-23 13:10:00,206.64,206.64,206.13,206.19,47175.0,205.3647,205.3647,204.8578,204.9175,47175.0
2025-01-23 13:20:00,206.17,206.48,205.76,206.34,70408.0,204.8976,205.2057,204.4901,205.0665,70408.0
2025-01-23 13:30:00,206.34,206.34,205.34,205.45,62764.0,205.0665,205.0665,204.0727,204.182,62764.0
2025-01-23 13:40:00,205.42,205.57,204.6,204.6,39670.0,204.1522,204.3013,203.3373,203.3373,39670.0
2025-01-23 13:50:00,204.66,204.94,204.18,204.94,43121.0,203.3969,203.6752,202.9199,203.6752,43121.0
2025-01-23 14:00:00,204.98,205.24,204.83,205.14,23232.0,203.7149,203.9733,203.5659,203.8739,23232.0
2025-01-23 14:10:00,205.14,205.24,204.85,204.9,27004.0,203.8739,203.9733,203.5857,203.6354,27004.0
2025-01-23 14:20:00,204.89,205.58,204.88,205.02,34201.0,203.6255,204.3112,203.6155,203.7547,34201.0
2025-01-23 14:30:00,204.94,205.04,204.73,204.8,55327.0,203.6752,203.7746,203.4665,203.536,55327.0
2025-01-23 14:40:00,204.8,205.05,204.65,204.95,35415.0,203.536,203.7845,203.387,203.6851,35415.0
2025-01-23 14:50:00,204.9,205.14,204.8,205.0,44558.0,203.6354,203.8739,203.536,203.7348,44558.0
2025-01-23 15:00:00,204.99,205.21,204.68,204.83,49967.0,203.7249,203.9435,203.4168,203.5659,49967.0
2025-01-23 15:10:00,204.82,204.91,204.43,204.64,56776.0,203.5559,203.6454,203.1683,203.377,56776.0
2025-01-23 15:20:00,204.64,204.81,204.45,204.5,67013.0,203.377,203.546,203.1882,203.2379,67013.0
2025-01-23 15:30:00,204.5,204.67,203.89,203.94,65122.0,203.2379,203.4068,202.6317,202.6813,65122.0
2025-01-23 15:40:00,203.95,204.13,203.67,203.77,98187.0,202.6913,202.8702,202.413,202.5124,98187.0
2025-01-23 15:50:00,203.79,204.25,203.7,204.05,306327.0,202.5323,202.9894,202.4428,202.7907,306327.0
2025-01-24 09:30:00,202.64,204.85,202.41,203.71,70267.0,201.3894,203.5857,201.1608,202.4528,70267.0
2025-01-24 09:40:00,203.7,203.93,202.31,202.34,71666.0,202.4428,202.6714,201.0614,201.0912,71666.0
2025-01-24 09:50:00,202.64,203.59,202.4,203.11,35938.0,201.3894,202.3335,201.1509,201.8565,35938.0
2025-01-24 10:00:00,203.22,204.25,202.85,204.06,42645.0,201.9658,202.9894,201.5981,202.8006,42645.0
2025-01-24 10:10:00,203.95,204.46,203.74,203.89,36221.0,202.6913,203.1981,202.4826,202.6317,36221.0
2025-01-24 10:20:00,204.11,204.72,203.84,204.05,65425.0,202.8503,203.4565,202.582,202.7907,65425.0
2025-01-24 10:30:00,204.03,204.1,203.42,203.42,33126.0,202.7708,202.8404,202.1646,202.1646,33126.0
2025-01-24 10:40:00,203.45,204.14,203.44,204.02,71818.0,202.1944,202.8801,202.1844,202.7609,71818.0
2025-01-24 10:50:00,203.9,203.9,203.41,203.68,16383.0,202.6416,202.6416,202.1546,202.423,16383.0
2025-01-24 11:00:00,203.56,204.41,203.54,204.01,92903.0,202.3037,203.1484,202.2838,202.7509,92903.0
2025-01-24 11:10:00,204.01,204.26,203.67,204.26,50749.0,202.7509,202.9994,202.413,202.9994,50749.0
2025-01-24 11:20:00,204.23,204.26,203.55,203.77,28443.0,202.9696,202.9994,202.2938,202.5124,28443.0
2025-01-24 11:30:00,203.71,204.33,203.7,204.14,31141.0,202.4528,203.0689,202.4428,202.8801,31141.0
2025-01-24 11:40:00,204.08,204.67,204.03,204.59,53829.0,202.8205,203.4068,202.7708,203.3273,53829.0
2025-01-24 11:50:00,204.5,204.82,203.85,204.69,49297.0,203.2379,203.5559,202.5919,203.4267,49297.0
2025-01-24 12:00:00,204.7,205.4,204.38,205.22,81248.0,203.4367,204.1323,203.1186,203.9534,81248.0
2025-01-24 12:10:00,205.2,205.21,204.49,204.83,39090.0,203.9336,203.9435,203.228,203.5659,39090.0
2025-01-24 12:20:00,204.87,205.43,204.59,205.05,112736.0,203.6056,204.1622,203.3273,203.7845,112736.0
2025-01-24 12:30:00,205.05,205.09,204.34,204.61,42196.0,203.7845,203.8242,203.0789,203.3472,42196.0
2025-01-24 12:40:00,204.54,204.67,204.24,204.54,27926.0,203.2776,203.4068,202.9795,203.2776,27926.0
2025-01-24 12:50:00,204.47,204.55,203.92,204.03,20255.0,203.2081,203.2876,202.6615,202.7708,20255.0
2025-01-24 13:00:00,204.03,204.38,204.02,204.24,71092.0,202.7708,203.1186,202.7609,202.9795,71092.0
2025-01-24 13:10:00,204.23,204.23,203.69,203.83,24219.0,202.9696,202.9696,202.4329,202.572,24219.0
2025-01-24 13:20:00,203.78,204.15,203.78,204.02,29849.0,202.5223,202.8901,202.5223,202.7609,29849.0
2025-01-24 13:30:00,203.97,204.2,203.86,203.86,34976.0,202.7112,202.9397,202.6018,202.6018,34976.0
2025-01-24 13:40:00,203.92,204.12,203.43,203.47,48006.0,202.6615,202.8602,202.1745,202.2142,48006.0
2025-01-24 13:50:00,203.47,203.7,203.42,203.63,32154.0,202.2142,202.4428,202.1646,202.3733,32154.0
2025-01-24 14:00:00,203.68,203.7,202.93,203.16,36873.0,202.423,202.4428,201.6776,201.9062,36873.0
2025-01-24 14:10:00,203.17,203.17,202.66,202.78,34122.0,201.9161,201.9161,201.4092,201.5285,34122.0
2025-01-24 14:20:00,202.78,202.96,202.58,202.73,155912.0,201.5285,201.7074,201.3297,201.4788,155912.0
2025-01-24 14:30:00,202.75,202.87,202.5,202.59,71593.0,201.4987,201.618,201.2502,201.3397,71593.0
2025-01-24 14:40:00,202.59,202.88,202.44,202.87,38791.0,201.3397,201.6279,201.1906,201.618,38791.0
2025-01-24 14:50:00,202.85,203.4,202.81,203.09,41198.0,201.5981,202.1447,201.5583,201.8366,41198.0
2025-01-24 15:00:00,203.1,203.47,203.07,203.35,30876.0,201.8465,202.2142,201.8167,202.095,30876.0
2025-01-24 15:10:00,203.3,203.71,203.28,203.41,29310.0,202.0453,202.4528,202.0254,202.1546,29310.0
2025-01-24 15:20:00,203.36,203.42,202.97,203.18,40668.0,202.1049,202.1646,201.7173,201.926,40668.0
2025-01-24 15:30:00,203.18,203.32,202.76,202.91,64676.0,201.926,202.0652,201.5086,201.6577,64676.0
2025-01-24 15:40:00,202.86,202.92,202.51,202.51,108977.0,201.608,201.6676,201.2602,201.2602,108977.0
2025-01-24 15:50:00,202.57,203.57,202.57,203.57,275136.0,201.3198,202.3136,201.3198,202.3136,275136.0
2025-01-27 09:30:00,203.02,203.91,201.35,203.09,96969.0,201.767,202.6515,200.1073,201.8366,96969.0
2025-01-27 09:40:00,203.09,203.21,201.87,203.13,36231.0,201.8366,201.9559,200.6241,201.8763,36231.0
2025-01-27 09:50:00,203.15,203.73,203.06,203.73,26194.0,201.8962,202.4726,201.8068,202.4726,26194.0
2025-01-27 10:00:00,203.59,204.56,203.59,203.75,54128.0,202.3335,203.2975,202.3335,202.4925,54128.0
2025-01-27 10:10:00,203.75,204.36,202.67,202.9,66169.0,202.4925,203.0988,201.4192,201.6478,66169.0
2025-01-27 10:20:00,202.93,203.06,202.54,202.81,31132.0,201.6776,201.8068,201.29,201.5583,31132.0
2025-01-27 10:30:00,202.79,202.79,202.19,202.4,25295.0,201.5384,201.5384,200.9421,201.1509,25295.0
2025-01-27 10:40:00,202.39,203.02,202.38,202.77,30433.0,201.1409,201.767,201.131,201.5186,30433.0
2025-01-27 10:50:00,202.7,203.08,202.66,202.81,52643.0,201.449,201.8267,201.4092,201.5583,52643.0
2025-01-27 11:00:00,202.87,202.87,201.89,201.98,22248.0,201.618,201.618,200.644,200.7334,22248.0
2025-01-27 11:10:00,202.07,202.57,201.96,202.17,31195.0,200.8229,201.3198,200.7136,200.9223,31195.0
2025-01-27 11:20:00,202.13,202.13,201.64,201.89,19293.0,200.8825,200.8825,200.3955,200.644,19293.0
2025-01-27 11:30:00,201.8,201.87,201.41,201.52,24623.0,200.5546,200.6241,200.167,200.2763,24623.0
2025-01-27 11:40:00,201.58,201.82,201.34,201.55,18139.0,200.3359,200.5744,200.0974,200.3061,18139.0
2025-01-27 11:50:00,201.56,201.8,201.26,201.57,22880.0,200.316,200.5546,200.0179,200.326,22880.0
2025-01-27 12:00:00,201.5,202.11,201.38,202.11,22635.0,200.2564,200.8626,200.1371,200.8626,22635.0
2025-01-27 12:10:00,202.09,202.35,201.83,201.91,28613.0,200.8428,201.1012,200.5844,200.6639,28613.0
2025-01-27 12:20:00,201.88,202.14,201.79,202.01,77892.0,200.6341,200.8925,200.5446,200.7633,77892.0
2025-01-27 12:30:00,201.96,202.07,201.61,201.61,30224.0,200.7136,200.8229,200.3657,200.3657,30224.0
2025-01-27 12:40:00,201.44,201.73,201.29,201.29,25470.0,200.1968,200.485,200.0477,200.0477,25470.0
2025-01-27 12:50:00,201.27,201.27,200.66,200.68,62928.0,200.0278,200.0278,199.4216,199.4415,62928.0
2025-01-27 13:00:00,200.68,200.83,200.52,200.59,64675.0,199.4415,199.5905,199.2825,199.352,64675.0
2025-01-27 13:10:00,200.55,200.62,200.22,200.44,53407.0,199.3123,199.3818,198.9843,199.2029,53407.0
2025-01-27 13:20:00,200.4,200.65,200.33,200.36,36842.0,199.1632,199.4117,199.0936,199.1234,36842.0
2025-01-27 13:30:00,200.34,200.89,200.25,200.89,39445.0,199.1036,199.6502,199.0141,199.6502,39445.0
2025-01-27 13:40:00,200.81,201.05,200.68,200.87,25686.0,199.5707,199.8092,199.4415,199.6303,25686.0
2025-01-27 13:50:00,200.8,200.87,200.42,200.5,30558.0,199.5607,199.6303,199.1831,199.2626,30558.0
2025-01-27 14:00:00,200.5,200.79,200.37,200.64,36995.0,199.2626,199.5508,199.1334,199.4017,36995.0
2025-01-27 14:10:00,200.6,200.69,200.21,200.55,36613.0,199.362,199.4514,198.9744,199.3123,36613.0
2025-01-27 14:20:00,200.53,201.64,200.5,201.64,24378.0,199.2924,200.3955,199.2626,200.3955,24378.0
2025-01-27 14:30:00,201.63,202.13,201.54,202.09,29040.0,200.3856,200.8825,200.2962,200.8428,29040.0
2025-01-27 14:40:00,202.06,202.25,201.83,201.86,18813.0,200.8129,201.0018,200.5844,200.6142,18813.0
2025-01-27 14:50:00,201.82,202.21,201.53,201.69,20536.0,200.5744,200.962,200.2862,200.4452,20536.0
2025-01-27 15:00:00,201.68,202.24,201.35,201.44,60522.0,200.4353,200.9918,200.1073,200.1968,60522.0
2025-01-27 15:10:00,201.44,201.92,201.19,201.92,31244.0,200.1968,200.6738,199.9483,200.6738,31244.0
2025-01-27 15:20:00,201.93,201.99,201.46,201.46,25043.0,200.6838,200.7434,200.2167,200.2167,25043.0
2025-01-27 15:30:00,201.46,201.75,201.36,201.56,44466.0,200.2167,200.5049,200.1173,200.316,44466.0
2025-01-27 15:40:00,201.64,202.24,201.55,202.08,58364.0,200.3955,200.9918,200.3061,200.8328,58364.0
2025-01-27 15:50:00,202.09,202.72,202.09,202.51,215020.0,200.8428,201.4689,200.8428,201.2602,215020.0
2025-01-28 09:30:00,201.39,202.75,201.37,202.09,40219.0,200.1471,201.4987,200.1272,200.8428,40219.0
2025-01-28 09:40:00,202.07,202.32,201.04,201.2,36647.0,200.8229,201.0713,199.7992,199.9583,36647.0
2025-01-28 09:50:00,201.07,201.79,200.62,201.79,44148.0,199.8291,200.5446,199.3818,200.5446,44148.0
2025-01-28 10:00:00,201.78,203.1,201.39,202.65,92366.0,200.5347,201.8465,200.1471,201.3993,92366.0
2025-01-28 10:10:00,202.54,203.31,202.29,203.13,61161.0,201.29,202.0552,201.0415,201.8763,61161.0
2025-01-28 10:20:00,203.08,203.88,203.01,203.68,29944.0,201.8267,202.6217,201.7571,202.423,29944.0
2025-01-28 10:30:00,203.67,204.37,203.35,204.31,34858.0,202.413,203.1087,202.095,203.0491,34858.0
2025-01-28 10:40:00,204.37,204.5,203.91,204.3,36965.0,203.1087,203.2379,202.6515,203.0391,36965.0
2025-01-28 10:50:00,204.25,204.36,203.83,204.33,18328.0,202.9894,203.0988,202.572,203.0689,18328.0
2025-01-28 11:00:00,204.5,204.79,204.28,204.59,21070.0,203.2379,203.5261,203.0192,203.3273,21070.0
2025-01-28 11:10:00,204.6,204.6,204.11,204.19,20494.0,203.3373,203.3373,202.8503,202.9298,20494.0
2025-01-28 11:20:00,204.13,204.21,202.89,203.22,36355.0,202.8702,202.9497,201.6378,201.9658,36355.0
2025-01-28 11:30:00,203.22,203.4,202.71,203.02,20195.0,201.9658,202.1447,201.4589,201.767,20195.0
2025-01-28 11:40:00,203.11,203.34,202.64,203.32,15287.0,201.8565,202.085,201.3894,202.0652,15287.0
2025-01-28 11:50:00,203.33,203.37,202.8,203.11,24643.0,202.0751,202.1149,201.5484,201.8565,24643.0
2025-01-28 12:00:00,203.18,203.7,203.1,203.66,31635.0,201.926,202.4428,201.8465,202.4031,31635.0
2025-01-28 12:10:00,203.67,204.24,203.61,204.17,57170.0,202.413,202.9795,202.3534,202.9099,57170.0
2025-01-28 12:20:00,204.16,204.23,203.92,204.01,18606.0,202.9,202.9696,202.6615,202.7509,18606.0
2025-01-28 12:30:00,204.06,204.09,203.8,203.92,25321.0,202.8006,202.8304,202.5422,202.6615,25321.0
2025-01-28 12:40:00,203.93,204.29,203.93,204.2,21103.0,202.6714,203.0292,202.6714,202.9397,21103.0
2025-01-28 12:50:00,204.24,204.56,204.2,204.3,38680.0,202.9795,203.2975,202.9397,203.0391,38680.0
2025-01-28 13:00:00,204.31,204.71,204.31,204.47,31823.0,203.0491,203.4466,203.0491,203.2081,31823.0
2025-01-28 13:10:00,204.39,204.48,203.97,204.2,22868.0,203.1286,203.218,202.7112,202.9397,22868.0
2025-01-28 13:20:00,204.17,204.29,203.96,204.06,9302.0,202.9099,203.0292,202.7012,202.8006,9302.0
2025-01-28 13:30:00,204.06,204.16,203.53,203.72,28521.0,202.8006,202.9,202.2739,202.4627,28521.0
2025-01-28 13:40:00,203.62,203.68,203.29,203.3,22046.0,202.3633,202.423,202.0354,202.0453,22046.0
2025-01-28 13:50:00,203.36,203.63,203.24,203.33,26506.0,202.1049,202.3733,201.9857,202.0751,26506.0
2025-01-28 14:00:00,203.34,203.43,202.99,203.13,37674.0,202.085,202.1745,201.7372,201.8763,37674.0
2025-01-28 14:10:00,203.14,203.14,202.85,203.06,46496.0,201.8863,201.8863,201.5981,201.8068,46496.0
2025-01-28 14:20:00,203.05,203.36,202.82,203.27,32514.0,201.7968,202.1049,201.5683,202.0155,32514.0
2025-01-28 14:30:00,203.39,203.59,203.09,203.09,36385.0,202.1347,202.3335,201.8366,201.8366,36385.0
2025-01-28 14:40:00,203.1,203.45,203.09,203.3,34362.0,201.8465,202.1944,201.8366,202.0453,34362.0
2025-01-28 14:50:00,203.29,203.47,203.07,203.42,27796.0,202.0354,202.2142,201.8167,202.1646,27796.0
2025-01-28 15:00:00,203.42,203.65,203.41,203.49,37009.0,202.1646,202.3931,202.1546,202.2341,37009.0
2025-01-28 15:10:00,203.45,203.49,203.31,203.31,24531.0,202.1944,202.2341,202.0552,202.0552,24531.0
2025-01-28 15:20:00,203.3,203.36,202.92,203.0,31236.0,202.0453,202.1049,201.6676,201.7471,31236.0
2025-01-28 15:30:00,203.0,203.42,202.94,203.42,45500.0,201.7471,202.1646,201.6875,202.1646,45500.0
2025-01-28 15:40:00,203.42,203.44,202.93,203.03,94202.0,202.1646,202.1844,201.6776,201.777,94202.0
2025-01-28 15:50:00,203.08,203.51,202.98,203.16,203765.0,201.8267,202.254,201.7273,201.9062,203765.0
2025-01-29 09:30:00,202.54,203.58,202.54,203.18,28857.0,201.29,202.3236,201.29,201.926,28857.0
2025-01-29 09:40:00,203.18,204.61,202.92,204.53,35614.0,201.926,203.3472,201.6676,203.2677,35614.0
2025-01-29 09:50:00,204.48,205.5,204.42,205.46,23420.0,203.218,204.2317,203.1584,204.192,23420.0
2025-01-29 10:00:00,205.35,206.2,205.25,205.71,33792.0,204.0826,204.9274,203.9833,204.4404,33792.0
2025-01-29 10:10:00,205.71,205.71,204.81,204.98,23468.0,204.4404,204.4404,203.546,203.7149,23468.0
2025-01-29 10:20:00,204.95,205.24,204.75,204.95,18604.0,203.6851,203.9733,203.4863,203.6851,18604.0
2025-01-29 10:30:00,205.1,205.78,205.01,205.66,15624.0,203.8342,204.51,203.7447,204.3907,15624.0
2025-01-29 10:40:00,205.73,206.0,205.53,205.85,21966.0,204.4603,204.7286,204.2615,204.5796,21966.0
2025-01-29 10:50:00,205.83,206.29,205.33,205.45,22341.0,204.5597,205.0168,204.0628,204.182,22341.0
2025-01-29 11:00:00,205.34,205.59,204.61,204.96,40445.0,204.0727,204.3212,203.3472,203.6951,40445.0
2025-01-29 11:10:00,204.96,205.08,204.38,204.66,53741.0,203.6951,203.8143,203.1186,203.3969,53741.0
2025-01-29 11:20:00,204.51,205.2,204.43,205.16,28166.0,203.2478,203.9336,203.1683,203.8938,28166.0
2025-01-29 11:30:00,205.05,205.64,205.05,205.15,17140.0,203.7845,204.3709,203.7845,203.8839,17140.0
2025-01-29 11:40:00,205.19,205.47,205.06,205.39,18186.0,203.9236,204.2019,203.7944,204.1224,18186.0
2025-01-29 11:50:00,205.46,205.71,205.34,205.63,22768.0,204.192,204.4404,204.0727,204.3609,22768.0
2025-01-29 12:00:00,205.56,205.73,205.32,205.58,15714.0,204.2913,204.4603,204.0528,204.3112,15714.0
2025-01-29 12:10:00,205.61,205.81,205.47,205.71,19811.0,204.341,204.5398,204.2019,204.4404,19811.0
2025-01-29 12:20:00,205.68,205.8,205.4,205.44,23928.0,204.4106,204.5299,204.1323,204.1721,23928.0
2025-01-29 12:30:00,205.44,205.57,205.37,205.45,20506.0,204.1721,204.3013,204.1025,204.182,20506.0
2025-01-29 12:40:00,205.39,205.52,205.12,205.38,22313.0,204.1224,204.2516,203.8541,204.1125,22313.0
2025-01-29 12:50:00,205.45,205.68,205.31,205.64,21057.0,204.182,204.4106,204.0429,204.3709,21057.0
2025-01-29 13:00:00,205.68,205.78,204.56,205.19,51240.0,204.4106,204.51,203.2975,203.9236,51240.0
2025-01-29 13:10:00,205.31,205.32,204.77,205.16,18454.0,204.0429,204.0528,203.5062,203.8938,18454.0
2025-01-29 13:20:00,205.18,205.59,205.12,205.59,20104.0,203.9137,204.3212,203.8541,204.3212,20104.0
2025-01-29 13:30:00,205.59,205.59,204.79,204.79,16731.0,204.3212,204.3212,203.5261,203.5261,16731.0
2025-01-29 13:40:00,204.83,205.08,204.63,205.01,13299.0,203.5659,203.8143,203.3671,203.7447,13299.0
2025-01-29 13:50:00,205.01,205.06,204.77,205.05,30998.0,203.7447,203.7944,203.5062,203.7845,30998.0
2025-01-29 14:00:00,204.95,204.97,203.78,204.05,48815.0,203.6851,203.705,202.5223,202.7907,48815.0
2025-01-29 14:10:00,203.9,204.08,203.66,204.08,12190.0,202.6416,202.8205,202.4031,202.8205,12190.0
2025-01-29 14:20:00,204.09,204.14,203.76,203.84,10230.0,202.8304,202.8801,202.5025,202.582,10230.0
2025-01-29 14:30:00,203.81,204.81,203.64,204.68,22730.0,202.5521,203.546,202.3832,203.4168,22730.0
2025-01-29 14:40:00,204.8,205.69,204.75,205.18,22598.0,203.536,204.4205,203.4863,203.9137,22598.0
2025-01-29 14:50:00,205.1,205.57,204.55,204.8,21013.0,203.8342,204.3013,203.2876,203.536,21013.0
2025-01-29 15:00:00,204.78,204.82,203.68,204.26,18710.0,203.5162,203.5559,202.423,202.9994,18710.0
2025-01-29 15:10:00,204.28,204.65,203.91,204.19,20672.0,203.0192,203.387,202.6515,202.9298,20672.0
2025-01-29 15:20:00,204.27,204.89,204.23,204.55,26531.0,203.0093,203.6255,202.9696,203.2876,26531.0
2025-01-29 15:30:00,204.57,204.86,203.97,203.98,45047.0,203.3075,203.5957,202.7112,202.7211,45047.0
2025-01-29 15:40:00,203.99,204.15,203.65,203.95,70660.0,202.731,202.8901,202.3931,202.6913,70660.0
2025-01-29 15:50:00,203.95,204.46,203.79,204.06,216346.0,202.6913,203.1981,202.5323,202.8006,216346.0
2025-01-30 09:30:00,206.05,207.28,205.77,206.94,49132.0,204.7783,206.0007,204.5001,205.6628,49132.0
2025-01-30 09:40:00,207.2,207.48,206.58,207.39,34596.0,205.9212,206.1995,205.3051,206.1101,34596.0
2025-01-30 09:50:00,207.43,207.64,206.76,206.76,33774.0,206.1498,206.3585,205.4839,205.4839,33774.0
2025-01-30 10:00:00,206.88,207.27,206.39,206.56,24268.0,205.6032,205.9908,205.1162,205.2852,24268.0
2025-01-30 10:10:00,206.8,207.15,206.44,206.51,21931.0,205.5237,205.8715,205.1659,205.2355,21931.0
2025-01-30 10:20:00,206.52,206.87,206.39,206.46,13312.0,205.2454,205.5933,205.1162,205.1858,13312.0
2025-01-30 10:30:00,206.55,207.23,206.4,207.16,18257.0,205.2752,205.951,205.1262,205.8815,18257.0
2025-01-30 10:40:00,207.23,207.28,206.67,207.13,27833.0,205.951,206.0007,205.3945,205.8517,27833.0
2025-01-30 10:50:00,207.2,207.28,206.44,206.53,57718.0,205.9212,206.0007,205.1659,205.2554,57718.0
2025-01-30 11:00:00,206.69,207.11,206.5,207.05,32554.0,205.4144,205.8318,205.2255,205.7722,32554.0
2025-01-30 11:10:00,207.1,207.41,206.93,207.13,27757.0,205.8218,206.1299,205.6529,205.8517,27757.0
2025-01-30 11:20:00,207.08,207.75,206.97,207.74,22587.0,205.802,206.4678,205.6926,206.4579,22587.0
2025-01-30 11:30:00,207.69,207.99,207.38,207.99,31129.0,206.4082,206.7064,206.1001,206.7064,31129.0
2025-01-30 11:40:00,207.99,208.33,207.99,208.32,38765.0,206.7064,207.0443,206.7064,207.0343,38765.0
2025-01-30 11:50:00,208.33,208.48,208.03,208.18,30852.0,207.0443,207.1933,206.7461,206.8952,30852.0
2025-01-30 12:00:00,208.18,208.59,207.79,208.06,113546.0,206.8952,207.3026,206.5076,206.7759,113546.0
2025-01-30 12:10:00,207.98,208.13,207.76,208.1,48185.0,206.6964,206.8455,206.4778,206.8157,48185.0
2025-01-30 12:20:00,208.09,208.13,207.53,207.63,34440.0,206.8057,206.8455,206.2492,206.3486,34440.0
2025-01-30 12:30:00,207.59,207.75,207.5,207.74,17819.0,206.3088,206.4678,206.2194,206.4579,17819.0
2025-01-30 12:40:00,207.75,207.83,207.3,207.36,42514.0,206.4678,206.5473,206.0206,206.0802,42514.0
2025-01-30 12:50:00,207.46,207.64,207.2,207.55,34249.0,206.1796,206.3585,205.9212,206.2691,34249.0
2025-01-30 13:00:00,207.55,207.93,207.54,207.93,5390.0,206.2691,206.6467,206.2591,206.6467,5390.0
2025-01-30 13:10:00,207.9,208.26,207.86,208.26,24698.0,206.6169,206.9747,206.5772,206.9747,24698.0
2025-01-30 13:20:00,208.26,208.5,208.25,208.42,15942.0,206.9747,207.2132,206.9647,207.1337,15942.0
2025-01-30 13:30:00,208.43,208.63,208.35,208.59,15889.0,207.1436,207.3424,207.0641,207.3026,15889.0
2025-01-30 13:40:00,208.59,208.59,208.28,208.44,17015.0,207.3026,207.3026,206.9946,207.1536,17015.0
2025-01-30 13:50:00,208.45,208.48,208.22,208.31,29525.0,207.1635,207.1933,206.9349,207.0244,29525.0
2025-01-30 14:00:00,208.26,208.33,207.96,207.98,38645.0,206.9747,207.0443,206.6765,206.6964,38645.0
2025-01-30 14:10:00,208.02,208.04,207.51,207.59,72905.0,206.7362,206.756,206.2293,206.3088,72905.0
2025-01-30 14:20:00,207.61,207.64,207.39,207.49,19070.0,206.3287,206.3585,206.1101,206.2094,19070.0
2025-01-30 14:30:00,207.5,207.53,207.07,207.08,15566.0,206.2194,206.2492,205.792,205.802,15566.0
2025-01-30 14:40:00,207.08,207.15,206.77,206.96,40431.0,205.802,205.8715,205.4939,205.6827,40431.0
2025-01-30 14:50:00,206.9,207.0,206.45,206.5,33525.0,205.6231,205.7225,205.1759,205.2255,33525.0
2025-01-30 15:00:00,206.51,206.51,205.82,205.86,49676.0,205.2355,205.2355,204.5497,204.5895,49676.0
2025-01-30 15:10:00,205.85,206.14,205.41,205.58,43105.0,204.5796,204.8678,204.1423,204.3112,43105.0
2025-01-30 15:20:00,205.5,205.8,205.27,205.34,51355.0,204.2317,204.5299,204.0031,204.0727,51355.0
2025-01-30 15:30:00,205.31,205.39,204.04,204.2,72542.0,204.0429,204.1224,202.7807,202.9397,72542.0
2025-01-30 15:40:00,204.12,204.15,203.03,204.08,66199.0,202.8602,202.8901,201.777,202.8205,66199.0
2025-01-30 15:50:00,204.21,204.95,204.21,204.7,185181.0,202.9497,203.6851,202.9497,203.4367,185181.0
2025-01-31 09:30:00,203.08,205.98,203.08,205.78,49452.0,201.8267,204.7088,201.8267,204.51,49452.0
2025-01-31 09:40:00,205.73,206.17,205.1,205.16,59892.0,204.4603,204.8976,203.8342,203.8938,59892.0
2025-01-31 09:50:00,205.08,205.67,205.07,205.56,24545.0,203.8143,204.4007,203.8044,204.2913,24545.0
2025-01-31 10:00:00,205.62,205.68,204.75,205.1,21793.0,204.351,204.4106,203.4863,203.8342,21793.0
2025-01-31 10:10:00,205.31,205.68,205.16,205.32,46623.0,204.0429,204.4106,203.8938,204.0528,46623.0
2025-01-31 10:20:00,205.31,206.05,205.21,205.96,32014.0,204.0429,204.7783,203.9435,204.6889,32014.0
2025-01-31 10:30:00,206.07,206.24,205.42,205.61,12415.0,204.7982,204.9672,204.1522,204.341,12415.0
2025-01-31 10:40:00,205.57,205.82,205.25,205.78,28777.0,204.3013,204.5497,203.9833,204.51,28777.0
2025-01-31 10:50:00,205.84,205.88,205.31,205.45,24321.0,204.5696,204.6094,204.0429,204.182,24321.0
2025-01-31 11:00:00,205.54,205.7,205.14,205.7,38444.0,204.2715,204.4305,203.8739,204.4305,38444.0
2025-01-31 11:10:00,205.68,205.74,205.38,205.57,20587.0,204.4106,204.4702,204.1125,204.3013,20587.0
2025-01-31 11:20:00,205.66,205.98,205.54,205.54,11324.0,204.3907,204.7088,204.2715,204.2715,11324.0
2025-01-31 11:30:00,205.61,206.06,205.46,205.95,15964.0,204.341,204.7883,204.192,204.6789,15964.0
2025-01-31 11:40:00,205.93,206.15,205.78,205.99,16024.0,204.6591,204.8777,204.51,204.7187,16024.0
2025-01-31 11:50:00,205.95,205.95,205.72,205.87,12387.0,204.6789,204.6789,204.4504,204.5994,12387.0
2025-01-31 12:00:00,205.87,206.11,205.72,205.96,51377.0,204.5994,204.838,204.4504,204.6889,51377.0
2025-01-31 12:10:00,206.0,206.36,205.78,206.32,12279.0,204.7286,205.0864,204.51,205.0467,12279.0
2025-01-31 12:20:00,206.31,206.62,206.22,206.45,34496.0,205.0367,205.3448,204.9473,205.1759,34496.0
2025-01-31 12:30:00,206.44,206.49,206.03,206.27,18292.0,205.1659,205.2156,204.7584,204.997,18292.0
2025-01-31 12:40:00,206.22,206.36,206.03,206.19,20461.0,204.9473,205.0864,204.7584,204.9175,20461.0
2025-01-31 12:50:00,206.12,206.2,205.87,205.99,15169.0,204.8479,204.9274,204.5994,204.7187,15169.0
2025-01-31 13:00:00,206.0,206.46,205.97,206.33,13548.0,204.7286,205.1858,204.6988,205.0566,13548.0
2025-01-31 13:10:00,206.38,206.47,205.88,205.97,16128.0,205.1063,205.1957,204.6094,204.6988,16128.0
2025-01-31 13:20:00,205.92,205.96,205.04,205.14,25804.0,204.6491,204.6889,203.7746,203.8739,25804.0
2025-01-31 13:30:00,205.09,205.22,204.2,204.67,16912.0,203.8242,203.9534,202.9397,203.4068,16912.0
2025-01-31 13:40:00,204.72,205.49,204.72,205.31,12012.0,203.4565,204.2218,203.4565,204.0429,12012.0
2025-01-31 13:50:00,205.33,205.36,204.85,204.99,13237.0,204.0628,204.0926,203.5857,203.7249,13237.0
2025-01-31 14:00:00,204.92,205.06,204.08,204.26,17938.0,203.6553,203.7944,202.8205,202.9994,17938.0
2025-01-31 14:10:00,204.25,205.05,204.25,204.56,14507.0,202.9894,203.7845,202.9894,203.2975,14507.0
2025-01-31 14:20:00,204.5,204.86,204.46,204.86,43271.0,203.2379,203.5957,203.1981,203.5957,43271.0
2025-01-31 14:30:00,204.96,205.15,204.77,205.0,14956.0,203.6951,203.8839,203.5062,203.7348,14956.0
2025-01-31 14:40:00,204.99,205.0,204.3,204.88,45323.0,203.7249,203.7348,203.0391,203.6155,45323.0
2025-01-31 14:50:00,204.88,205.59,204.79,205.44,44160.0,203.6155,204.3212,203.5261,204.1721,44160.0
2025-01-31 15:00:00,205.43,205.44,204.58,204.58,61052.0,204.1622,204.1721,203.3174,203.3174,61052.0
2025-01-31 15:10:00,204.6,204.91,204.43,204.6,83148.0,203.3373,203.6454,203.1683,203.3373,83148.0
2025-01-31 15:20:00,204.62,204.79,204.48,204.67,44490.0,203.3571,203.5261,203.218,203.4068,44490.0
2025-01-31 15:30:00,204.66,204.87,204.29,204.42,119469.0,203.3969,203.6056,203.0292,203.1584,119469.0
2025-01-31 15:40:00,204.43,204.69,204.28,204.49,59146.0,203.1683,203.4267,203.0192,203.228,59146.0
2025-01-31 15:50:00,204.52,204.71,203.72,203.76,288904.0,203.2578,203.4466,202.4627,202.5025,288904.0
2025-02-03 09:30:00,199.74,200.77,199.04,199.46,116116.0,198.5073,199.5309,197.8116,198.229,116116.0
2025-02-03 09:40:00,199.46,199.6,198.06,198.09,50154.0,198.229,198.3681,196.8376,196.8675,50154.0
2025-02-03 09:50:00,198.0,198.43,197.51,197.53,45006.0,196.778,197.2054,196.291,196.3109,45006.0
2025-02-03 10:00:00,197.53,198.67,197.11,198.59,57459.0,196.3109,197.4439,195.8935,197.3644,57459.0
2025-02-03 10:10:00,198.59,198.73,197.97,198.11,52287.0,197.3644,197.5035,196.7482,196.8873,52287.0
2025-02-03 10:20:00,198.11,201.05,197.69,201.05,53273.0,196.8873,199.8092,196.4699,199.8092,53273.0
2025-02-03 10:30:00,201.03,201.41,200.68,200.89,30476.0,199.7893,200.167,199.4415,199.6502,30476.0
2025-02-03 10:40:00,200.74,202.3,200.64,201.4,29950.0,199.5011,201.0515,199.4017,200.157,29950.0
2025-02-03 10:50:00,201.5,202.09,201.4,201.81,35897.0,200.2564,200.8428,200.157,200.5645,35897.0
2025-02-03 11:00:00,201.66,201.78,200.44,201.11,62685.0,200.4154,200.5347,199.2029,199.8688,62685.0
2025-02-03 11:10:00,201.17,201.81,200.94,201.45,53148.0,199.9284,200.5645,199.6999,200.2067,53148.0
2025-02-03 11:20:00,201.45,201.73,201.07,201.2,46278.0,200.2067,200.485,199.8291,199.9583,46278.0
2025-02-03 11:30:00,201.13,201.91,200.8,201.62,68353.0,199.8887,200.6639,199.5607,200.3757,68353.0
2025-02-03 11:40:00,201.58,201.79,201.16,201.6,42965.0,200.3359,200.5446,199.9185,200.3558,42965.0
2025-02-03 11:50:00,201.6,201.72,200.55,200.95,443019.0,200.3558,200.475,199.3123,199.7098,443019.0
2025-02-03 12:00:00,200.95,201.17,200.45,200.59,19942.0,199.7098,199.9284,199.2129,199.352,19942.0
2025-02-03 12:10:00,200.54,200.77,200.4,200.77,42518.0,199.3023,199.5309,199.1632,199.5309,42518.0
2025-02-03 12:20:00,200.76,201.51,200.76,201.17,22782.0,199.521,200.2663,199.521,199.9284,22782.0
2025-02-03 12:30:00,201.14,201.27,200.96,201.11,10576.0,199.8986,200.0278,199.7197,199.8688,10576.0
2025-02-03 12:40:00,201.11,201.17,200.81,200.88,10587.0,199.8688,199.9284,199.5707,199.6402,10587.0
2025-02-03 12:50:00,201.0,201.39,200.42,200.9,30208.0,199.7595,200.1471,199.1831,199.6601,30208.0
2025-02-03 13:00:00,200.66,201.22,200.46,200.84,26235.0,199.4216,199.9781,199.2228,199.6005,26235.0
2025-02-03 13:10:00,200.9,201.51,200.85,201.09,10965.0,199.6601,200.2663,199.6104,199.8489,10965.0
2025-02-03 13:20:00,201.1,201.5,201.07,201.3,11779.0,199.8589,200.2564,199.8291,200.0576,11779.0
2025-02-03 13:30:00,201.38,201.5,201.26,201.28,11372.0,200.1371,200.2564,200.0179,200.0378,11372.0
2025-02-03 13:40:00,201.23,201.24,200.95,201.04,16146.0,199.9881,199.998,199.7098,199.7992,16146.0
2025-02-03 13:50:00,201.04,201.27,200.81,200.81,18422.0,199.7992,200.0278,199.5707,199.5707,18422.0
2025-02-03 14:00:00,200.94,201.04,200.69,200.83,17385.0,199.6999,199.7992,199.4514,199.5905,17385.0
2025-02-03 14:10:00,200.88,201.1,200.76,200.96,17162.0,199.6402,199.8589,199.521,199.7197,17162.0
2025-02-03 14:20:00,200.97,201.11,200.85,200.94,16327.0,199.7297,199.8688,199.6104,199.6999,16327.0
2025-02-03 14:30:00,200.93,201.18,200.85,200.93,15825.0,199.6899,199.9384,199.6104,199.6899,15825.0
2025-02-03 14:40:00,200.85,201.56,200.84,201.54,18237.0,199.6104,200.316,199.6005,200.2962,18237.0
2025-02-03 14:50:00,201.54,201.62,201.37,201.4,18988.0,200.2962,200.3757,200.1272,200.157,18988.0
2025-02-03 15:00:00,201.4,201.46,201.2,201.28,24026.0,200.157,200.2167,199.9583,200.0378,24026.0
2025-02-03 15:10:00,201.27,201.31,201.14,201.23,13295.0,200.0278,200.0676,199.8986,199.9881,13295.0
2025-02-03 15:20:00,201.3,201.36,200.85,200.85,17457.0,200.0576,200.1173,199.6104,199.6104,17457.0
2025-02-03 15:30:00,200.93,201.31,200.7,201.17,24413.0,199.6899,200.0676,199.4613,199.9284,24413.0
2025-02-03 15:40:00,201.22,201.29,200.86,201.12,27022.0,199.9781,200.0477,199.6204,199.8788,27022.0
2025-02-03 15:50:00,201.15,201.52,200.9,201.01,132400.0,199.9086,200.2763,199.6601,199.7694,132400.0
2025-02-04 09:30:00,202.45,203.46,202.1,202.31,51521.0,201.2005,202.2043,200.8527,201.0614,51521.0
2025-02-04 09:40:00,202.31,202.75,202.05,202.18,46496.0,201.0614,201.4987,200.803,200.9322,46496.0
2025-02-04 09:50:00,202.19,202.24,201.64,201.94,88037.0,200.9421,200.9918,200.3955,200.6937,88037.0
2025-02-04 10:00:00,202.03,202.56,201.95,202.31,98955.0,200.7831,201.3099,200.7036,201.0614,98955.0
2025-02-04 10:10:00,202.39,202.47,201.77,202.07,22420.0,201.1409,201.2204,200.5247,200.8229,22420.0
2025-02-04 10:20:00,201.99,202.08,201.7,201.81,92585.0,200.7434,200.8328,200.4552,200.5645,92585.0
2025-02-04 10:30:00,201.81,202.15,201.51,201.78,39628.0,200.5645,200.9024,200.2663,200.5347,39628.0
2025-02-04 10:40:00,201.78,201.85,201.1,201.21,21753.0,200.5347,200.6042,199.8589,199.9682,21753.0
2025-02-04 10:50:00,201.1,201.1,200.48,200.96,74855.0,199.8589,199.8589,199.2427,199.7197,74855.0
2025-02-04 11:00:00,201.07,201.96,200.93,201.85,16134.0,199.8291,200.7136,199.6899,200.6042,16134.0
2025-02-04 11:10:00,201.76,202.12,201.76,201.84,27605.0,200.5148,200.8726,200.5148,200.5943,27605.0
2025-02-04 11:20:00,201.84,202.34,201.8,202.03,16455.0,200.5943,201.0912,200.5546,200.7831,16455.0
2025-02-04 11:30:00,202.03,202.14,201.52,201.6,21722.0,200.7831,200.8925,200.2763,200.3558,21722.0
2025-02-04 11:40:00,201.52,201.66,201.22,201.23,42155.0,200.2763,200.4154,199.9781,199.9881,42155.0
2025-02-04 11:50:00,201.2,201.68,201.17,201.58,12998.0,199.9583,200.4353,199.9284,200.3359,12998.0
2025-02-04 12:00:00,201.58,201.97,201.42,201.84,15719.0,200.3359,200.7235,200.1769,200.5943,15719.0
2025-02-04 12:10:00,201.83,202.0,201.63,201.74,21889.0,200.5844,200.7533,200.3856,200.4949,21889.0
2025-02-04 12:20:00,201.77,201.77,201.28,201.34,22808.0,200.5247,200.5247,200.0378,200.0974,22808.0
2025-02-04 12:30:00,201.34,201.77,201.2,201.66,21685.0,200.0974,200.5247,199.9583,200.4154,21685.0
2025-02-04 12:40:00,201.67,201.79,201.38,201.41,12752.0,200.4254,200.5446,200.1371,200.167,12752.0
2025-02-04 12:50:00,201.41,201.6,201.41,201.53,7756.0,200.167,200.3558,200.167,200.2862,7756.0
2025-02-04 13:00:00,201.53,201.75,201.47,201.64,23896.0,200.2862,200.5049,200.2266,200.3955,23896.0
2025-02-04 13:10:00,201.64,201.86,201.58,201.59,20262.0,200.3955,200.6142,200.3359,200.3458,20262.0
2025-02-04 13:20:00,201.64,201.74,201.49,201.53,24811.0,200.3955,200.4949,200.2465,200.2862,24811.0
2025-02-04 13:30:00,201.54,201.59,201.03,201.14,35060.0,200.2962,200.3458,199.7893,199.8986,35060.0
2025-02-04 13:40:00,201.1,201.27,200.87,201.1,15965.0,199.8589,200.0278,199.6303,199.8589,15965.0
2025-02-04 13:50:00,201.16,201.25,200.62,201.19,81903.0,199.9185,200.0079,199.3818,199.9483,81903.0
2025-02-04 14:00:00,201.2,201.88,201.15,201.8,58801.0,199.9583,200.6341,199.9086,200.5546,58801.0
2025-02-04 14:10:00,201.88,202.07,201.75,201.86,27810.0,200.6341,200.8229,200.5049,200.6142,27810.0
2025-02-04 14:20:00,201.77,201.89,201.51,201.51,13734.0,200.5247,200.644,200.2663,200.2663,13734.0
2025-02-04 14:30:00,201.59,201.84,201.34,201.42,33205.0,200.3458,200.5943,200.0974,200.1769,33205.0
2025-02-04 14:40:00,201.41,201.84,201.34,201.65,58796.0,200.167,200.5943,200.0974,200.4055,58796.0
2025-02-04 14:50:00,201.59,201.62,200.46,200.66,83623.0,200.3458,200.3757,199.2228,199.4216,83623.0
2025-02-04 15:00:00,200.66,200.85,200.31,200.47,96910.0,199.4216,199.6104,199.0737,199.2328,96910.0
2025-02-04 15:10:00,200.42,200.55,200.03,200.34,102325.0,199.1831,199.3123,198.7955,199.1036,102325.0
2025-02-04 15:20:00,200.36,200.38,199.49,199.5,59354.0,199.1234,199.1433,198.2588,198.2687,59354.0
2025-02-04 15:30:00,199.53,199.93,199.5,199.9,63414.0,198.2986,198.6961,198.2687,198.6663,63414.0
2025-02-04 15:40:00,199.9,200.07,199.74,200.04,90143.0,198.6663,198.8352,198.5073,198.8054,90143.0
2025-02-04 15:50:00,200.01,200.45,199.85,200.15,357055.0,198.7756,199.2129,198.6166,198.9147,357055.0
2025-02-05 09:30:00,201.82,202.42,201.51,201.52,56914.0,200.5744,201.1707,200.2663,200.2763,56914.0
2025-02-05 09:40:00,201.4,201.6,201.04,201.15,35445.0,200.157,200.3558,199.7992,199.9086,35445.0
2025-02-05 09:50:00,201.08,201.08,199.9,200.15,24542.0,199.839,199.839,198.6663,198.9147,24542.0
2025-02-05 10:00:00,200.21,200.85,198.9,200.28,84229.0,198.9744,199.6104,197.6725,199.0439,84229.0
2025-02-05 10:10:00,200.35,201.25,200.14,201.12,37939.0,199.1135,200.0079,198.9048,199.8788,37939.0
2025-02-05 10:20:00,201.19,201.92,201.0,201.83,42259.0,199.9483,200.6738,199.7595,200.5844,42259.0
2025-02-05 10:30:00,201.76,201.83,200.78,200.92,37458.0,200.5148,200.5844,199.5408,199.68,37458.0
2025-02-05 10:40:00,200.93,201.12,200.72,200.79,30834.0,199.6899,199.8788,199.4812,199.5508,30834.0
2025-02-05 10:50:00,200.72,200.97,200.66,200.86,16051.0,199.4812,199.7297,199.4216,199.6204,16051.0
2025-02-05 11:00:00,200.87,200.98,200.43,200.87,14288.0,199.6303,199.7396,199.193,199.6303,14288.0
2025-02-05 11:10:00,200.88,200.96,200.71,200.71,9687.0,199.6402,199.7197,199.4713,199.4713,9687.0
2025-02-05 11:20:00,200.71,201.15,200.41,201.04,22170.0,199.4713,199.9086,199.1731,199.7992,22170.0
2025-02-05 11:30:00,201.07,201.08,200.9,200.98,33094.0,199.8291,199.839,199.6601,199.7396,33094.0
2025-02-05 11:40:00,200.98,201.05,200.42,200.73,19713.0,199.7396,199.8092,199.1831,199.4912,19713.0
2025-02-05 11:50:00,200.62,201.07,200.59,200.87,13848.0,199.3818,199.8291,199.352,199.6303,13848.0
2025-02-05 12:00:00,200.88,201.06,200.8,200.85,19454.0,199.6402,199.8191,199.5607,199.6104,19454.0
2025-02-05 12:10:00,200.85,200.88,200.69,200.81,17745.0,199.6104,199.6402,199.4514,199.5707,17745.0
2025-02-05 12:20:00,200.81,200.91,200.78,200.86,18583.0,199.5707,199.67,199.5408,199.6204,18583.0
2025-02-05 12:30:00,200.81,201.02,200.78,200.95,22285.0,199.5707,199.7794,199.5408,199.7098,22285.0
2025-02-05 12:40:00,200.95,201.39,200.83,201.39,9580.0,199.7098,200.1471,199.5905,200.1471,9580.0
2025-02-05 12:50:00,201.39,201.55,201.15,201.16,13318.0,200.1471,200.3061,199.9086,199.9185,13318.0
2025-02-05 13:00:00,201.16,201.31,201.11,201.3,16418.0,199.9185,200.0676,199.8688,200.0576,16418.0
2025-02-05 13:10:00,201.2,201.47,201.14,201.47,12456.0,199.9583,200.2266,199.8986,200.2266,12456.0
2025-02-05 13:20:00,201.42,201.59,201.26,201.58,24336.0,200.1769,200.3458,200.0179,200.3359,24336.0
2025-02-05 13:30:00,201.58,201.65,201.48,201.54,41456.0,200.3359,200.4055,200.2365,200.2962,41456.0
2025-02-05 13:40:00,201.54,201.89,201.48,201.86,11628.0,200.2962,200.644,200.2365,200.6142,11628.0
2025-02-05 13:50:00,201.84,201.88,201.53,201.64,14137.0,200.5943,200.6341,200.2862,200.3955,14137.0
2025-02-05 14:00:00,201.6,201.7,201.48,201.64,16806.0,200.3558,200.4552,200.2365,200.3955,16806.0
2025-02-05 14:10:00,201.65,201.81,201.6,201.79,10988.0,200.4055,200.5645,200.3558,200.5446,10988.0
2025-02-05 14:20:00,201.79,202.0,201.74,201.94,20473.0,200.5446,200.7533,200.4949,200.6937,20473.0
2025-02-05 14:30:00,201.94,201.98,201.51,201.51,58930.0,200.6937,200.7334,200.2663,200.2663,58930.0
2025-02-05 14:40:00,201.47,201.53,201.24,201.39,45416.0,200.2266,200.2862,199.998,200.1471,45416.0
2025-02-05 14:50:00,201.39,201.49,201.27,201.48,66492.0,200.1471,200.2465,200.0278,200.2365,66492.0
2025-02-05 15:00:00,201.59,201.64,201.46,201.61,23116.0,200.3458,200.3955,200.2167,200.3657,23116.0
2025-02-05 15:10:00,201.61,202.15,201.6,202.15,22725.0,200.3657,200.9024,200.3558,200.9024,22725.0
2025-02-05 15:20:00,202.16,202.44,202.15,202.4,19504.0,200.9123,201.1906,200.9024,201.1509,19504.0
2025-02-05 15:30:00,202.4,202.71,202.4,202.67,20776.0,201.1509,201.4589,201.1509,201.4192,20776.0
2025-02-05 15:40:00,202.7,203.57,202.58,203.57,71778.0,201.449,202.3136,201.3297,202.3136,71778.0
2025-02-05 15:50:00,203.5,204.0,203.48,203.87,312918.0,202.2441,202.741,202.2242,202.6118,312918.0
2025-02-06 09:30:00,205.6,205.6,203.98,204.65,109647.0,204.3311,204.3311,202.7211,203.387,109647.0
2025-02-06 09:40:00,204.74,204.93,204.19,204.52,55755.0,203.4764,203.6652,202.9298,203.2578,55755.0
2025-02-06 09:50:00,204.53,204.53,203.7,203.96,29686.0,203.2677,203.2677,202.4428,202.7012,29686.0
2025-02-06 10:00:00,203.83,204.4,203.82,204.21,117149.0,202.572,203.1385,202.5621,202.9497,117149.0
2025-02-06 10:10:00,204.23,204.48,203.86,204.2,90479.0,202.9696,203.218,202.6018,202.9397,90479.0
2025-02-06 10:20:00,204.23,204.44,203.65,203.91,38559.0,202.9696,203.1783,202.3931,202.6515,38559.0
2025-02-06 10:30:00,204.03,204.17,203.5,203.83,36169.0,202.7708,202.9099,202.2441,202.572,36169.0
2025-02-06 10:40:00,203.81,204.51,203.73,204.4,59198.0,202.5521,203.2478,202.4726,203.1385,59198.0
2025-02-06 10:50:00,204.36,204.54,204.13,204.4,90798.0,203.0988,203.2776,202.8702,203.1385,90798.0
2025-02-06 11:00:00,204.4,204.55,204.19,204.3,37898.0,203.1385,203.2876,202.9298,203.0391,37898.0
2025-02-06 11:10:00,204.25,204.39,204.1,204.24,29597.0,202.9894,203.1286,202.8404,202.9795,29597.0
2025-02-06 11:20:00,204.17,204.52,204.15,204.39,44481.0,202.9099,203.2578,202.8901,203.1286,44481.0
2025-02-06 11:30:00,204.38,204.7,204.21,204.58,52795.0,203.1186,203.4367,202.9497,203.3174,52795.0
2025-02-06 11:40:00,204.61,204.83,204.58,204.71,64578.0,203.3472,203.5659,203.3174,203.4466,64578.0
2025-02-06 11:50:00,204.78,205.61,204.75,205.46,48062.0,203.5162,204.341,203.4863,204.192,48062.0
2025-02-06 12:00:00,205.37,205.56,205.26,205.37,45750.0,204.1025,204.2913,203.9932,204.1025,45750.0
2025-02-06 12:10:00,205.36,205.44,204.89,205.13,15904.0,204.0926,204.1721,203.6255,203.864,15904.0
2025-02-06 12:20:00,205.13,205.48,205.08,205.41,65603.0,203.864,204.2118,203.8143,204.1423,65603.0
2025-02-06 12:30:00,205.34,205.73,205.26,205.49,29408.0,204.0727,204.4603,203.9932,204.2218,29408.0
2025-02-06 12:40:00,205.49,205.63,205.45,205.51,16560.0,204.2218,204.3609,204.182,204.2417,16560.0
2025-02-06 12:50:00,205.55,205.84,205.51,205.54,25909.0,204.2814,204.5696,204.2417,204.2715,25909.0
2025-02-06 13:00:00,205.54,205.82,205.51,205.62,35337.0,204.2715,204.5497,204.2417,204.351,35337.0
2025-02-06 13:10:00,205.66,205.95,205.45,205.88,46697.0,204.3907,204.6789,204.182,204.6094,46697.0
2025-02-06 13:20:00,205.88,205.88,205.53,205.56,19433.0,204.6094,204.6094,204.2615,204.2913,19433.0
2025-02-06 13:30:00,205.56,205.79,205.5,205.65,19287.0,204.2913,204.5199,204.2317,204.3808,19287.0
2025-02-06 13:40:00,205.68,205.71,205.42,205.53,36126.0,204.4106,204.4404,204.1522,204.2615,36126.0
2025-02-06 13:50:00,205.53,205.54,205.03,205.13,24397.0,204.2615,204.2715,203.7646,203.864,24397.0
2025-02-06 14:00:00,205.1,205.23,204.91,205.19,21157.0,203.8342,203.9634,203.6454,203.9236,21157.0
2025-02-06 14:10:00,205.21,205.49,205.13,205.29,51415.0,203.9435,204.2218,203.864,204.023,51415.0
2025-02-06 14:20:00,205.31,205.5,205.27,205.37,22831.0,204.0429,204.2317,204.0031,204.1025,22831.0
2025-02-06 14:30:00,205.37,205.37,204.4,205.02,45897.0,204.1025,204.1025,203.1385,203.7547,45897.0
2025-02-06 14:40:00,205.0,205.21,204.73,205.2,10556.0,203.7348,203.9435,203.4665,203.9336,10556.0
2025-02-06 14:50:00,205.21,205.42,205.15,205.28,38331.0,203.9435,204.1522,203.8839,204.0131,38331.0
2025-02-06 15:00:00,205.29,205.49,205.16,205.4,67746.0,204.023,204.2218,203.8938,204.1323,67746.0
2025-02-06 15:10:00,205.43,205.72,205.23,205.24,72665.0,204.1622,204.4504,203.9634,203.9733,72665.0
2025-02-06 15:20:00,205.25,205.57,205.24,205.56,55771.0,203.9833,204.3013,203.9733,204.2913,55771.0
2025-02-06 15:30:00,205.62,205.85,205.54,205.71,68425.0,204.351,204.5796,204.2715,204.4404,68425.0
2025-02-06 15:40:00,205.72,206.36,205.68,206.33,68859.0,204.4504,205.0864,204.4106,205.0566,68859.0
2025-02-06 15:50:00,206.35,207.0,206.28,206.64,414186.0,205.0765,205.7225,205.0069,205.3647,414186.0
2025-02-07 09:30:00,206.94,207.01,205.34,206.2,49653.0,205.6628,205.7324,204.0727,204.9274,49653.0
2025-02-07 09:40:00,206.13,206.96,206.12,206.35,36344.0,204.8578,205.6827,204.8479,205.0765,36344.0
2025-02-07 09:50:00,206.33,207.42,206.2,207.42,17539.0,205.0566,206.1399,204.9274,206.1399,17539.0
2025-02-07 10:00:00,207.2,207.4,205.51,206.4,20218.0,205.9212,206.12,204.2417,205.1262,20218.0
2025-02-07 10:10:00,206.52,206.71,206.02,206.21,47423.0,205.2454,205.4343,204.7485,204.9373,47423.0
2025-02-07 10:20:00,206.19,207.28,205.74,206.69,46387.0,204.9175,206.0007,204.4702,205.4144,46387.0
2025-02-07 10:30:00,206.62,206.89,206.16,206.89,20177.0,205.3448,205.6131,204.8876,205.6131,20177.0
2025-02-07 10:40:00,206.83,206.97,205.87,205.97,15771.0,205.5535,205.6926,204.5994,204.6988,15771.0
2025-02-07 10:50:00,206.09,206.17,204.59,204.97,41931.0,204.8181,204.8976,203.3273,203.705,41931.0
2025-02-07 11:00:00,205.0,205.49,204.41,205.35,18575.0,203.7348,204.2218,203.1484,204.0826,18575.0
2025-02-07 11:10:00,205.34,206.03,205.15,205.62,31155.0,204.0727,204.7584,203.8839,204.351,31155.0
2025-02-07 11:20:00,205.8,205.92,204.58,204.61,17026.0,204.5299,204.6491,203.3174,203.3472,17026.0
2025-02-07 11:30:00,204.7,205.21,204.61,204.76,20639.0,203.4367,203.9435,203.3472,203.4963,20639.0
2025-02-07 11:40:00,204.75,205.03,204.22,204.33,15530.0,203.4863,203.7646,202.9596,203.0689,15530.0
2025-02-07 11:50:00,204.41,204.97,204.33,204.4,25376.0,203.1484,203.705,203.0689,203.1385,25376.0
2025-02-07 12:00:00,204.24,204.9,204.06,204.74,11626.0,202.9795,203.6354,202.8006,203.4764,11626.0
2025-02-07 12:10:00,204.73,204.93,204.01,204.45,12683.0,203.4665,203.6652,202.7509,203.1882,12683.0
2025-02-07 12:20:00,204.39,204.88,204.29,204.59,15900.0,203.1286,203.6155,203.0292,203.3273,15900.0
2025-02-07 12:30:00,204.77,204.84,204.14,204.16,20316.0,203.5062,203.5758,202.8801,202.9,20316.0
2025-02-07 12:40:00,204.26,204.62,203.99,204.51,20015.0,202.9994,203.3571,202.731,203.2478,20015.0
2025-02-07 12:50:00,204.59,204.77,204.44,204.52,10626.0,203.3273,203.5062,203.1783,203.2578,10626.0
2025-02-07 13:00:00,204.52,205.06,204.52,205.06,6702.0,203.2578,203.7944,203.2578,203.7944,6702.0
2025-02-07 13:10:00,205.06,205.32,204.96,204.96,7358.0,203.7944,204.0528,203.6951,203.6951,7358.0
2025-02-07 13:20:00,204.96,204.96,204.46,204.56,9028.0,203.6951,203.6951,203.1981,203.2975,9028.0
2025-02-07 13:30:00,204.44,204.45,204.1,204.1,7632.0,203.1783,203.1882,202.8404,202.8404,7632.0
2025-02-07 13:40:00,204.2,204.2,203.51,203.6,15556.0,202.9397,202.9397,202.254,202.3434,15556.0
2025-02-07 13:50:00,203.62,203.62,203.34,203.34,9001.0,202.3633,202.3633,202.085,202.085,9001.0
2025-02-07 14:00:00,203.4,203.5,203.11,203.42,26394.0,202.1447,202.2441,201.8565,202.1646,26394.0
2025-02-07 14:10:00,203.39,203.45,202.93,203.15,33027.0,202.1347,202.1944,201.6776,201.8962,33027.0
2025-02-07 14:20:00,203.21,203.47,202.8,203.02,28491.0,201.9559,202.2142,201.5484,201.767,28491.0
2025-02-07 14:30:00,202.94,203.59,202.91,203.51,45882.0,201.6875,202.3335,201.6577,202.254,45882.0
2025-02-07 14:40:00,203.59,203.69,203.11,203.28,29340.0,202.3335,202.4329,201.8565,202.0254,29340.0
2025-02-07 14:50:00,203.28,203.34,203.12,203.2,10836.0,202.0254,202.085,201.8664,201.9459,10836.0
2025-02-07 15:00:00,203.24,203.61,202.92,203.61,10265.0,201.9857,202.3534,201.6676,202.3534,10265.0
2025-02-07 15:10:00,203.71,203.79,203.28,203.48,18668.0,202.4528,202.5323,202.0254,202.2242,18668.0
2025-02-07 15:20:00,203.47,203.65,203.36,203.44,10688.0,202.2142,202.3931,202.1049,202.1844,10688.0
2025-02-07 15:30:00,203.4,203.87,203.32,203.69,50236.0,202.1447,202.6118,202.0652,202.4329,50236.0
2025-02-07 15:40:00,203.69,203.75,203.39,203.57,15233.0,202.4329,202.4925,202.1347,202.3136,15233.0
2025-02-07 15:50:00,203.58,203.93,203.02,203.13,71056.0,202.3236,202.6714,201.767,201.8763,71056.0
2025-02-10 09:30:00,203.42,203.6,201.73,201.94,48022.0,202.1646,202.3434,200.485,200.6937,48022.0
2025-02-10 09:40:00,201.98,202.09,200.98,201.87,39500.0,200.7334,200.8428,199.7396,200.6241,39500.0
2025-02-10 09:50:00,202.05,202.96,202.05,202.61,33594.0,200.803,201.7074,200.803,201.3596,33594.0
2025-02-10 10:00:00,202.63,202.89,202.21,202.28,42234.0,201.3794,201.6378,200.962,201.0316,42234.0
2025-02-10 10:10:00,202.3,202.34,201.53,202.02,29297.0,201.0515,201.0912,200.2862,200.7732,29297.0
2025-02-10 10:20:00,201.94,201.99,201.12,201.37,25037.0,200.6937,200.7434,199.8788,200.1272,25037.0
2025-02-10 10:30:00,201.45,201.74,199.08,199.51,97950.0,200.2067,200.4949,197.8513,198.2787,97950.0
2025-02-10 10:40:00,199.68,200.25,198.77,200.12,78132.0,198.4476,199.0141,197.5433,198.8849,78132.0
2025-02-10 10:50:00,200.27,200.73,199.97,199.98,69218.0,199.034,199.4912,198.7358,198.7458,69218.0
2025-02-10 11:00:00,200.01,200.07,199.6,199.81,37326.0,198.7756,198.8352,198.3681,198.5768,37326.0
2025-02-10 11:10:00,199.81,200.01,199.24,199.59,21629.0,198.5768,198.7756,198.0104,198.3582,21629.0
2025-02-10 11:20:00,199.56,199.65,198.87,198.97,19026.0,198.3284,198.4178,197.6426,197.742,19026.0
2025-02-10 11:30:00,199.0,199.02,198.45,198.47,23509.0,197.7718,197.7917,197.2252,197.2451,23509.0
2025-02-10 11:40:00,198.49,198.78,198.3,198.65,53163.0,197.265,197.5532,197.0762,197.424,53163.0
2025-02-10 11:50:00,198.65,199.07,198.59,198.82,49318.0,197.424,197.8414,197.3644,197.5929,49318.0
2025-02-10 12:00:00,198.88,198.88,198.45,198.58,34300.0,197.6526,197.6526,197.2252,197.3544,34300.0
2025-02-10 12:10:00,198.45,198.68,197.98,198.52,18749.0,197.2252,197.4538,196.7581,197.2948,18749.0
2025-02-10 12:20:00,198.5,198.83,198.45,198.53,32977.0,197.2749,197.6029,197.2252,197.3047,32977.0
2025-02-10 12:30:00,198.65,199.09,198.64,198.77,25347.0,197.424,197.8613,197.4141,197.5433,25347.0
2025-02-10 12:40:00,198.72,198.86,198.43,198.75,17238.0,197.4936,197.6327,197.2054,197.5234,17238.0
2025-02-10 12:50:00,198.75,199.18,198.74,198.91,20657.0,197.5234,197.9507,197.5134,197.6824,20657.0
2025-02-10 13:00:00,198.91,199.15,198.84,199.03,28987.0,197.6824,197.9209,197.6128,197.8016,28987.0
2025-02-10 13:10:00,198.97,199.06,198.61,198.71,29346.0,197.742,197.8315,197.3842,197.4836,29346.0
2025-02-10 13:20:00,198.67,198.81,198.42,198.45,8461.0,197.4439,197.583,197.1954,197.2252,8461.0
2025-02-10 13:30:00,198.38,198.8,198.37,198.73,19861.0,197.1557,197.5731,197.1457,197.5035,19861.0
2025-02-10 13:40:00,198.73,199.05,198.56,198.57,32975.0,197.5035,197.8215,197.3345,197.3445,32975.0
2025-02-10 13:50:00,198.58,198.96,198.54,198.96,29738.0,197.3544,197.7321,197.3147,197.7321,29738.0
2025-02-10 14:00:00,198.85,198.85,198.58,198.77,21661.0,197.6228,197.6228,197.3544,197.5433,21661.0
2025-02-10 14:10:00,198.77,199.04,198.77,198.82,33707.0,197.5433,197.8116,197.5433,197.5929,33707.0
2025-02-10 14:20:00,198.82,198.96,198.72,198.83,14358.0,197.5929,197.7321,197.4936,197.6029,14358.0
2025-02-10 14:30:00,198.72,198.99,198.65,198.74,11145.0,197.4936,197.7619,197.424,197.5134,11145.0
2025-02-10 14:40:00,198.74,198.87,198.63,198.83,24638.0,197.5134,197.6426,197.4041,197.6029,24638.0
2025-02-10 14:50:00,198.85,198.98,198.34,198.38,13341.0,197.6228,197.752,197.1159,197.1557,13341.0
2025-02-10 15:00:00,198.37,198.65,198.28,198.6,26203.0,197.1457,197.424,197.0563,197.3743,26203.0
2025-02-10 15:10:00,198.57,198.95,198.57,198.69,34065.0,197.3445,197.7221,197.3445,197.4637,34065.0
2025-02-10 15:20:00,198.68,198.75,198.53,198.74,30627.0,197.4538,197.5234,197.3047,197.5134,30627.0
2025-02-10 15:30:00,198.75,199.12,198.66,198.88,45868.0,197.5234,197.8911,197.4339,197.6526,45868.0
2025-02-10 15:40:00,198.93,199.22,198.9,199.16,32489.0,197.7023,197.9905,197.6725,197.9308,32489.0
2025-02-10 15:50:00,199.12,199.43,198.44,198.8,126935.0,197.8911,198.1992,197.2153,197.5731,126935.0
2025-02-11 09:30:00,197.37,198.46,197.35,198.09,20336.0,196.1519,197.2352,196.132,196.8675,20336.0
2025-02-11 09:40:00,198.25,199.22,198.25,199.21,28734.0,197.0265,197.9905,197.0265,197.9805,28734.0
2025-02-11 09:50:00,199.36,199.41,198.91,199.25,13838.0,198.1296,198.1793,197.6824,198.0203,13838.0
2025-02-11 10:00:00,199.29,199.65,198.55,198.98,29744.0,198.06,198.4178,197.3246,197.752,29744.0
2025-02-11 10:10:00,199.07,199.31,198.75,198.75,7206.0,197.8414,198.0799,197.5234,197.5234,7206.0
2025-02-11 10:20:00,198.91,199.44,198.88,199.08,29201.0,197.6824,198.2091,197.6526,197.8513,29201.0
2025-02-11 10:30:00,199.21,199.56,198.99,199.53,7571.0,197.9805,198.3284,197.7619,198.2986,7571.0
2025-02-11 10:40:00,199.59,199.78,199.26,199.51,10023.0,198.3582,198.547,198.0302,198.2787,10023.0
2025-02-11 10:50:00,199.51,199.69,199.3,199.55,14580.0,198.2787,198.4576,198.07,198.3184,14580.0
2025-02-11 11:00:00,199.51,199.99,199.41,199.41,15535.0,198.2787,198.7557,198.1793,198.1793,15535.0
2025-02-11 11:10:00,199.31,199.85,199.08,199.77,17626.0,198.0799,198.6166,197.8513,198.5371,17626.0
2025-02-11 11:20:00,199.77,199.77,199.01,199.01,8224.0,198.5371,198.5371,197.7818,197.7818,8224.0
2025-02-11 11:30:00,199.05,199.16,198.84,199.01,15115.0,197.8215,197.9308,197.6128,197.7818,15115.0
2025-02-11 11:40:00,199.12,199.32,199.0,199.25,6970.0,197.8911,198.0899,197.7718,198.0203,6970.0
2025-02-11 11:50:00,199.32,199.4,199.16,199.19,11685.0,198.0899,198.1694,197.9308,197.9607,11685.0
2025-02-11 12:00:00,199.14,199.37,199.01,199.17,22734.0,197.911,198.1396,197.7818,197.9408,22734.0
2025-02-11 12:10:00,199.11,199.74,199.1,199.68,8315.0,197.8812,198.5073,197.8712,198.4476,8315.0
2025-02-11 12:20:00,199.63,199.87,199.52,199.79,14587.0,198.3979,198.6365,198.2886,198.557,14587.0
2025-02-11 12:30:00,199.7,199.74,199.5,199.57,11574.0,198.4675,198.5073,198.2687,198.3383,11574.0
2025-02-11 12:40:00,199.59,199.71,199.38,199.55,18172.0,198.3582,198.4775,198.1495,198.3184,18172.0
2025-02-11 12:50:00,199.48,199.48,199.18,199.26,15218.0,198.2489,198.2489,197.9507,198.0302,15218.0
2025-02-11 13:00:00,199.33,199.5,199.06,199.43,14951.0,198.0998,198.2687,197.8315,198.1992,14951.0
2025-02-11 13:10:00,199.53,199.75,199.45,199.69,26778.0,198.2986,198.5172,198.2191,198.4576,26778.0
2025-02-11 13:20:00,199.7,199.76,199.39,199.5,62463.0,198.4675,198.5271,198.1594,198.2687,62463.0
2025-02-11 13:30:00,199.47,199.81,199.46,199.55,59937.0,198.2389,198.5768,198.229,198.3184,59937.0
2025-02-11 13:40:00,199.55,200.21,199.54,200.19,8725.0,198.3184,198.9744,198.3085,198.9545,8725.0
2025-02-11 13:50:00,200.15,200.19,199.92,199.97,12534.0,198.9147,198.9545,198.6862,198.7358,12534.0
2025-02-11 14:00:00,199.94,200.15,199.86,199.89,20686.0,198.706,198.9147,198.6265,198.6563,20686.0
2025-02-11 14:10:00,199.81,199.95,199.67,199.71,10525.0,198.5768,198.716,198.4377,198.4775,10525.0
2025-02-11 14:20:00,199.67,199.91,199.62,199.67,12737.0,198.4377,198.6762,198.388,198.4377,12737.0
2025-02-11 14:30:00,199.72,200.09,199.72,200.09,13897.0,198.4874,198.8551,198.4874,198.8551,13897.0
2025-02-11 14:40:00,200.14,200.52,199.87,200.05,22019.0,198.9048,199.2825,198.6365,198.8154,22019.0
2025-02-11 14:50:00,200.05,200.41,199.98,200.35,69207.0,198.8154,199.1731,198.7458,199.1135,69207.0
2025-02-11 15:00:00,200.37,200.42,199.85,199.86,21485.0,199.1334,199.1831,198.6166,198.6265,21485.0
2025-02-11 15:10:00,199.87,200.13,199.67,199.74,24833.0,198.6365,198.8949,198.4377,198.5073,24833.0
2025-02-11 15:20:00,199.76,199.97,199.76,199.88,12179.0,198.5271,198.7358,198.5271,198.6464,12179.0
2025-02-11 15:30:00,199.88,200.0,199.79,199.8,29565.0,198.6464,198.7657,198.557,198.5669,29565.0
2025-02-11 15:40:00,199.79,200.3,199.78,199.92,65091.0,198.557,199.0638,198.547,198.6862,65091.0
2025-02-11 15:50:00,199.94,199.94,199.17,199.25,201888.0,198.706,198.706,197.9408,198.0203,201888.0
2025-02-12 09:30:00,199.12,199.13,197.88,197.9,79459.0,197.8911,197.901,196.6587,196.6786,79459.0
2025-02-12 09:40:00,197.88,197.88,196.54,197.19,31883.0,196.6587,196.6587,195.327,195.973,31883.0
2025-02-12 09:50:00,197.18,197.36,196.5,197.2,39539.0,195.9631,196.142,195.2873,195.9829,39539.0
2025-02-12 10:00:00,197.26,197.36,195.68,196.28,44683.0,196.0426,196.142,194.4723,195.0686,44683.0
2025-02-12 10:10:00,196.12,196.2,195.72,196.16,32287.0,194.9096,194.9891,194.5121,194.9494,32287.0
2025-02-12 10:20:00,196.25,196.33,195.31,195.38,24392.0,195.0388,195.1183,194.1046,194.1742,24392.0
2025-02-12 10:30:00,195.32,196.22,194.96,195.98,30681.0,194.1145,195.009,193.7568,194.7705,30681.0
2025-02-12 10:40:00,195.84,196.03,195.48,195.54,8118.0,194.6313,194.8202,194.2736,194.3332,8118.0
2025-02-12 10:50:00,195.59,195.61,195.19,195.57,25051.0,194.3829,194.4028,193.9853,194.363,25051.0
2025-02-12 11:00:00,195.55,195.55,194.55,194.75,38612.0,194.3431,194.3431,193.3493,193.5481,38612.0
2025-02-12 11:10:00,194.69,194.91,194.42,194.7,54299.0,193.4884,193.7071,193.2201,193.4984,54299.0
2025-02-12 11:20:00,194.68,194.78,194.23,194.78,30760.0,193.4785,193.5779,193.0313,193.5779,30760.0
2025-02-12 11:30:00,194.76,194.96,194.29,194.55,44149.0,193.558,193.7568,193.0909,193.3493,44149.0
2025-02-12 11:40:00,194.49,194.6,194.21,194.28,26977.0,193.2897,193.399,193.0114,193.081,26977.0
2025-02-12 11:50:00,194.3,194.91,194.26,194.59,41937.0,193.1008,193.7071,193.0611,193.3891,41937.0
2025-02-12 12:00:00,194.54,194.64,194.32,194.57,22512.0,193.3394,193.4387,193.1207,193.3692,22512.0
2025-02-12 12:10:00,194.59,195.35,194.59,195.22,27988.0,193.3891,194.1444,193.3891,194.0152,27988.0
2025-02-12 12:20:00,195.22,195.32,195.11,195.21,37909.0,194.0152,194.1145,193.9058,194.0052,37909.0
2025-02-12 12:30:00,195.17,195.31,194.84,194.84,17778.0,193.9655,194.1046,193.6375,193.6375,17778.0
2025-02-12 12:40:00,194.93,195.29,194.8,195.23,40922.0,193.727,194.0847,193.5978,194.0251,40922.0
2025-02-12 12:50:00,195.25,195.52,195.07,195.52,32248.0,194.045,194.3133,193.8661,194.3133,32248.0
2025-02-12 13:00:00,195.54,195.57,194.06,195.19,204853.0,194.3332,194.363,192.8623,193.9853,204853.0
2025-02-12 13:10:00,195.24,195.24,193.65,194.67,164927.0,194.035,194.035,192.4549,193.4686,164927.0
2025-02-12 13:20:00,194.69,194.92,194.29,194.69,67178.0,193.4884,193.717,193.0909,193.4884,67178.0
2025-02-12 13:30:00,194.8,195.65,194.68,195.55,87101.0,193.5978,194.4425,193.4785,194.3431,87101.0
2025-02-12 13:40:00,195.48,195.77,194.55,194.86,74337.0,194.2736,194.5618,193.3493,193.6574,74337.0
2025-02-12 13:50:00,194.86,195.51,194.85,195.32,102155.0,193.6574,194.3034,193.6474,194.1145,102155.0
2025-02-12 14:00:00,195.31,195.66,195.14,195.39,40976.0,194.1046,194.4524,193.9357,194.1841,40976.0
2025-02-12 14:10:00,195.4,195.77,195.38,195.5,41974.0,194.1941,194.5618,194.1742,194.2934,41974.0
2025-02-12 14:20:00,195.5,195.74,195.4,195.66,31140.0,194.2934,194.532,194.1941,194.4524,31140.0
2025-02-12 14:30:00,195.65,196.39,195.61,196.06,20323.0,194.4425,195.1779,194.4028,194.85,20323.0
2025-02-12 14:40:00,196.14,196.95,195.87,196.95,35131.0,194.9295,195.7345,194.6612,195.7345,35131.0
2025-02-12 14:50:00,196.89,197.24,196.64,197.18,102734.0,195.6749,196.0227,195.4264,195.9631,102734.0
2025-02-12 15:00:00,197.19,197.64,197.03,197.63,54863.0,195.973,196.4202,195.814,196.4103,54863.0
2025-02-12 15:10:00,197.59,197.69,196.92,197.07,41984.0,196.3705,196.4699,195.7047,195.8537,41984.0
2025-02-12 15:20:00,197.07,197.07,196.17,196.21,92488.0,195.8537,195.8537,194.9593,194.9991,92488.0
2025-02-12 15:30:00,196.15,196.75,196.01,196.53,79132.0,194.9394,195.5357,194.8003,195.3171,79132.0
2025-02-12 15:40:00,196.55,196.78,196.1,196.15,105836.0,195.337,195.5655,194.8897,194.9394,105836.0
2025-02-12 15:50:00,196.05,196.6,195.93,196.52,300376.0,194.84,195.3866,194.7208,195.3071,300376.0
2025-02-13 09:30:00,197.21,197.82,195.81,196.35,58500.0,195.9929,196.5991,194.6015,195.1382,58500.0
2025-02-13 09:40:00,196.56,196.88,195.81,196.08,20537.0,195.3469,195.6649,194.6015,194.8699,20537.0
2025-02-13 09:50:00,196.11,196.66,196.04,196.11,66390.0,194.8997,195.4463,194.8301,194.8997,66390.0
2025-02-13 10:00:00,196.08,196.67,195.84,196.42,29760.0,194.8699,195.4562,194.6313,195.2078,29760.0
2025-02-13 10:10:00,196.37,196.38,195.41,195.69,19555.0,195.1581,195.168,194.204,194.4823,19555.0
2025-02-13 10:20:00,195.69,195.73,194.74,194.94,21028.0,194.4823,194.522,193.5381,193.7369,21028.0
2025-02-13 10:30:00,194.93,195.05,194.49,194.49,30669.0,193.727,193.8462,193.2897,193.2897,30669.0
2025-02-13 10:40:00,194.51,194.77,193.73,193.73,51395.0,193.3095,193.5679,192.5344,192.5344,51395.0
2025-02-13 10:50:00,193.77,193.77,193.39,193.5,23994.0,192.5741,192.5741,192.1965,192.3058,23994.0
2025-02-13 11:00:00,193.5,193.5,192.95,193.35,35051.0,192.3058,192.3058,191.7592,192.1567,35051.0
2025-02-13 11:10:00,193.37,193.67,193.13,193.26,23175.0,192.1766,192.4747,191.9381,192.0673,23175.0
2025-02-13 11:20:00,193.37,194.59,193.26,194.13,21053.0,192.1766,193.3891,192.0673,192.9319,21053.0
2025-02-13 11:30:00,194.21,194.82,194.2,194.58,41346.0,193.0114,193.6176,193.0015,193.3791,41346.0
2025-02-13 11:40:00,194.56,194.84,194.35,194.84,25924.0,193.3592,193.6375,193.1505,193.6375,25924.0
2025-02-13 11:50:00,194.72,195.3,194.71,195.05,24172.0,193.5182,194.0947,193.5083,193.8462,24172.0
2025-02-13 12:00:00,195.0,195.3,194.91,195.16,23606.0,193.7965,194.0947,193.7071,193.9555,23606.0
2025-02-13 12:10:00,195.08,195.6,194.91,195.47,14938.0,193.876,194.3928,193.7071,194.2636,14938.0
2025-02-13 12:20:00,195.37,195.76,195.36,195.7,18946.0,194.1642,194.5518,194.1543,194.4922,18946.0
2025-02-13 12:30:00,195.66,196.29,195.63,195.9,19987.0,194.4524,195.0786,194.4226,194.691,19987.0
2025-02-13 12:40:00,195.91,196.13,195.62,195.84,38101.0,194.7009,194.9195,194.4127,194.6313,38101.0
2025-02-13 12:50:00,195.93,195.93,195.56,195.71,19346.0,194.7208,194.7208,194.3531,194.5021,19346.0
2025-02-13 13:00:00,195.65,196.12,195.64,196.12,15595.0,194.4425,194.9096,194.4326,194.9096,15595.0
2025-02-13 13:10:00,196.11,196.27,195.76,195.85,24778.0,194.8997,195.0587,194.5518,194.6413,24778.0
2025-02-13 13:20:00,195.85,196.42,195.79,196.36,8278.0,194.6413,195.2078,194.5816,195.1481,8278.0
2025-02-13 13:30:00,196.43,196.53,196.32,196.49,21980.0,195.2177,195.3171,195.1084,195.2773,21980.0
2025-02-13 13:40:00,196.52,196.53,195.98,196.33,55838.0,195.3071,195.3171,194.7705,195.1183,55838.0
2025-02-13 13:50:00,196.23,196.57,196.08,196.46,37081.0,195.0189,195.3568,194.8699,195.2475,37081.0
2025-02-13 14:00:00,196.49,196.98,196.35,196.92,17890.0,195.2773,195.7643,195.1382,195.7047,17890.0
2025-02-13 14:10:00,196.92,196.93,196.69,196.81,24445.0,195.7047,195.7146,195.4761,195.5954,24445.0
2025-02-13 14:20:00,196.81,197.28,196.8,197.14,19811.0,195.5954,196.0624,195.5854,195.9233,19811.0
2025-02-13 14:30:00,197.14,197.37,197.04,197.37,32397.0,195.9233,196.1519,195.8239,196.1519,32397.0
2025-02-13 14:40:00,197.33,197.38,197.23,197.33,30340.0,196.1121,196.1618,196.0128,196.1121,30340.0
2025-02-13 14:50:00,197.34,198.05,197.33,197.56,35755.0,196.1221,196.8277,196.1121,196.3407,35755.0
2025-02-13 15:00:00,197.59,198.39,197.59,198.3,56737.0,196.3705,197.1656,196.3705,197.0762,56737.0
2025-02-13 15:10:00,198.31,198.77,198.24,198.69,70372.0,197.0861,197.5433,197.0165,197.4637,70372.0
2025-02-13 15:20:00,198.69,198.74,198.1,198.52,61651.0,197.4637,197.5134,196.8774,197.2948,61651.0
2025-02-13 15:30:00,198.52,198.75,198.32,198.75,121810.0,197.2948,197.5234,197.096,197.5234,121810.0
2025-02-13 15:40:00,198.75,198.75,197.9,197.96,104632.0,197.5234,197.5234,196.6786,196.7383,104632.0
2025-02-13 15:50:00,197.89,197.98,197.18,197.33,241130.0,196.6687,196.7581,195.9631,196.1121,241130.0
2025-02-14 09:30:00,197.8,199.19,197.56,199.19,56864.0,196.5792,197.9607,196.3407,197.9607,56864.0
2025-02-14 09:40:00,199.25,200.33,199.25,199.88,68053.0,198.0203,199.0936,198.0203,198.6464,68053.0
2025-02-14 09:50:00,199.77,200.07,199.28,200.0,64005.0,198.5371,198.8352,198.0501,198.7657,64005.0
2025-02-14 10:00:00,200.14,200.74,200.05,200.38,59612.0,198.9048,199.5011,198.8154,199.1433,59612.0
2025-02-14 10:10:00,200.34,200.34,198.89,199.0,46707.0,199.1036,199.1036,197.6625,197.7718,46707.0
2025-02-14 10:20:00,199.0,199.26,198.47,198.73,21666.0,197.7718,198.0302,197.2451,197.5035,21666.0
2025-02-14 10:30:00,198.73,199.62,198.72,199.62,70641.0,197.5035,198.388,197.4936,198.388,70641.0
2025-02-14 10:40:00,199.62,200.06,199.32,200.06,43074.0,198.388,198.8253,198.0899,198.8253,43074.0
2025-02-14 10:50:00,200.05,200.19,199.37,199.63,20443.0,198.8154,198.9545,198.1396,198.3979,20443.0
2025-02-14 11:00:00,199.67,200.57,199.66,200.38,15636.0,198.4377,199.3321,198.4278,199.1433,15636.0
2025-02-14 11:10:00,200.36,200.58,200.17,200.3,19251.0,199.1234,199.3421,198.9346,199.0638,19251.0
2025-02-14 11:20:00,200.29,200.59,199.94,200.38,25695.0,199.0539,199.352,198.706,199.1433,25695.0
2025-02-14 11:30:00,200.4,200.62,200.25,200.38,20499.0,199.1632,199.3818,199.0141,199.1433,20499.0
2025-02-14 11:40:00,200.34,200.8,200.33,200.8,26167.0,199.1036,199.5607,199.0936,199.5607,26167.0
2025-02-14 11:50:00,200.8,201.42,200.76,201.32,41680.0,199.5607,200.1769,199.521,200.0775,41680.0
2025-02-14 12:00:00,201.2,201.64,201.11,201.22,44238.0,199.9583,200.3955,199.8688,199.9781,44238.0
2025-02-14 12:10:00,201.26,201.92,201.18,201.61,59840.0,200.0179,200.6738,199.9384,200.3657,59840.0
2025-02-14 12:20:00,201.65,202.0,201.61,202.0,27404.0,200.4055,200.7533,200.3657,200.7533,27404.0
2025-02-14 12:30:00,202.0,202.0,201.75,201.84,29496.0,200.7533,200.7533,200.5049,200.5943,29496.0
2025-02-14 12:40:00,201.79,201.94,201.53,201.68,23681.0,200.5446,200.6937,200.2862,200.4353,23681.0
2025-02-14 12:50:00,201.75,201.93,201.55,201.64,13134.0,200.5049,200.6838,200.3061,200.3955,13134.0
2025-02-14 13:00:00,201.64,201.89,201.47,201.6,25033.0,200.3955,200.644,200.2266,200.3558,25033.0
2025-02-14 13:10:00,201.65,201.85,201.61,201.75,14323.0,200.4055,200.6042,200.3657,200.5049,14323.0
2025-02-14 13:20:00,201.75,202.13,201.75,202.01,14213.0,200.5049,200.8825,200.5049,200.7633,14213.0
2025-02-14 13:30:00,202.01,202.31,202.0,202.17,15743.0,200.7633,201.0614,200.7533,200.9223,15743.0
2025-02-14 13:40:00,202.2,202.36,202.16,202.29,17693.0,200.9521,201.1111,200.9123,201.0415,17693.0
2025-02-14 13:50:00,202.32,202.52,202.21,202.31,17024.0,201.0713,201.2701,200.962,201.0614,17024.0
2025-02-14 14:00:00,202.27,202.33,202.06,202.22,41487.0,201.0217,201.0813,200.8129,200.972,41487.0
2025-02-14 14:10:00,202.25,202.33,202.08,202.16,39394.0,201.0018,201.0813,200.8328,200.9123,39394.0
2025-02-14 14:20:00,202.16,202.86,202.09,202.49,43529.0,200.9123,201.608,200.8428,201.2403,43529.0
2025-02-14 14:30:00,202.59,203.09,202.33,203.09,22580.0,201.3397,201.8366,201.0813,201.8366,22580.0
2025-02-14 14:40:00,203.08,203.17,202.9,203.0,21138.0,201.8267,201.9161,201.6478,201.7471,21138.0
2025-02-14 14:50:00,202.91,203.04,202.56,202.62,29224.0,201.6577,201.7869,201.3099,201.3695,29224.0
2025-02-14 15:00:00,202.62,203.08,202.58,202.93,24802.0,201.3695,201.8267,201.3297,201.6776,24802.0
2025-02-14 15:10:00,202.94,203.23,202.81,203.11,29373.0,201.6875,201.9757,201.5583,201.8565,29373.0
2025-02-14 15:20:00,203.07,203.1,202.56,202.59,25071.0,201.8167,201.8465,201.3099,201.3397,25071.0
2025-02-14 15:30:00,202.63,202.63,202.19,202.34,65842.0,201.3794,201.3794,200.9421,201.0912,65842.0
2025-02-14 15:40:00,202.3,202.34,202.01,202.15,56351.0,201.0515,201.0912,200.7633,200.9024,56351.0
2025-02-14 15:50:00,202.15,202.46,201.98,202.12,210985.0,200.9024,201.2105,200.7334,200.8726,210985.0
2025-02-18 09:30:00,203.4,203.4,201.01,202.44,80636.0,202.7427,202.7427,200.3605,201.7858,80636.0
2025-02-18 09:40:00,202.33,203.56,202.24,203.56,65295.0,201.6762,202.9022,201.5865,202.9022,65295.0
2025-02-18 09:50:00,203.57,203.84,203.25,203.53,59120.0,202.9122,203.1813,202.5932,202.8723,59120.0
2025-02-18 10:00:00,203.53,203.81,203.17,203.47,57509.0,202.8723,203.1514,202.5135,202.8125,57509.0
2025-02-18 10:10:00,203.39,203.52,203.06,203.43,34206.0,202.7328,202.8624,202.4038,202.7726,34206.0
2025-02-18 10:20:00,203.44,203.88,203.04,203.58,68832.0,202.7826,203.2212,202.3839,202.9222,68832.0
2025-02-18 10:30:00,203.55,203.55,202.85,203.04,44133.0,202.8923,202.8923,202.1945,202.3839,44133.0
2025-02-18 10:40:00,203.17,203.2,202.88,202.93,57073.0,202.5135,202.5434,202.2244,202.2743,57073.0
2025-02-18 10:50:00,203.13,203.27,202.97,203.09,48880.0,202.4736,202.6132,202.3141,202.4337,48880.0
2025-02-18 11:00:00,203.03,203.13,202.58,202.66,65531.0,202.3739,202.4736,201.9254,202.0051,65531.0
2025-02-18 11:10:00,202.66,202.77,202.39,202.55,115830.0,202.0051,202.1148,201.736,201.8955,115830.0
2025-02-18 11:20:00,202.55,202.65,201.72,202.36,64998.0,201.8955,201.9952,201.0682,201.7061,64998.0
2025-02-18 11:30:00,202.28,202.55,202.12,202.55,43025.0,201.6264,201.8955,201.4669,201.8955,43025.0
2025-02-18 11:40:00,202.47,202.88,202.37,202.87,16679.0,201.8157,202.2244,201.7161,202.2145,16679.0
2025-02-18 11:50:00,202.87,202.93,202.4,202.4,27481.0,202.2145,202.2743,201.746,201.746,27481.0
2025-02-18 12:00:00,202.47,202.87,202.4,202.66,30078.0,201.8157,202.2145,201.746,202.0051,30078.0
2025-02-18 12:10:00,202.67,202.86,202.39,202.86,30034.0,202.0151,202.2045,201.736,202.2045,30034.0
2025-02-18 12:20:00,202.81,202.97,202.4,202.61,111444.0,202.1546,202.3141,201.746,201.9553,111444.0
2025-02-18 12:30:00,202.68,202.84,202.25,202.41,42659.0,202.0251,202.1845,201.5965,201.7559,42659.0
2025-02-18 12:40:00,202.44,202.82,202.37,202.72,28622.0,201.7858,202.1646,201.7161,202.0649,28622.0
2025-02-18 12:50:00,202.72,202.8,202.37,202.41,16513.0,202.0649,202.1447,201.7161,201.7559,16513.0
2025-02-18 13:00:00,202.41,202.88,202.37,202.76,36836.0,201.7559,202.2244,201.7161,202.1048,36836.0
2025-02-18 13:10:00,202.78,203.0,202.69,202.78,34478.0,202.1247,202.344,202.035,202.1247,34478.0
2025-02-18 13:20:00,202.78,203.06,202.7,202.92,48174.0,202.1247,202.4038,202.045,202.2643,48174.0
2025-02-18 13:30:00,202.92,203.21,202.86,203.13,36830.0,202.2643,202.5534,202.2045,202.4736,36830.0
2025-02-18 13:40:00,203.16,203.51,203.09,203.44,38414.0,202.5035,202.8524,202.4337,202.7826,38414.0
2025-02-18 13:50:00,203.46,203.55,203.23,203.46,28240.0,202.8025,202.8923,202.5733,202.8025,28240.0
2025-02-18 14:00:00,203.41,203.65,202.27,202.36,77135.0,202.7527,202.9919,201.6164,201.7061,77135.0
2025-02-18 14:10:00,202.3,202.49,201.43,201.53,87824.0,201.6463,201.8357,200.7791,200.8788,87824.0
2025-02-18 14:20:00,201.53,201.87,201.41,201.72,76635.0,200.8788,201.2177,200.7592,201.0682,76635.0
2025-02-18 14:30:00,201.72,201.97,201.56,201.57,121348.0,201.0682,201.3174,200.9087,200.9187,121348.0
2025-02-18 14:40:00,201.61,201.73,201.43,201.72,27009.0,200.9585,201.0781,200.7791,201.0682,27009.0
2025-02-18 14:50:00,201.61,202.28,201.61,202.2,42594.0,200.9585,201.6264,200.9585,201.5466,42594.0
2025-02-18 15:00:00,202.27,202.68,201.96,201.96,49619.0,201.6164,202.0251,201.3074,201.3074,49619.0
2025-02-18 15:10:00,202.01,202.25,201.86,202.01,32472.0,201.3572,201.5965,201.2077,201.3572,32472.0
2025-02-18 15:20:00,201.97,202.37,201.97,202.15,23930.0,201.3174,201.7161,201.3174,201.4968,23930.0
2025-02-18 15:30:00,202.15,202.49,202.05,202.42,36220.0,201.4968,201.8357,201.3971,201.7659,36220.0
2025-02-18 15:40:00,202.37,202.62,202.07,202.25,54406.0,201.7161,201.9653,201.417,201.5965,54406.0
2025-02-18 15:50:00,202.29,203.12,202.28,202.81,438701.0,201.6363,202.4636,201.6264,202.1546,438701.0
2025-02-19 09:30:00,204.0,204.75,203.6,204.36,269663.0,203.3408,204.0884,202.9421,203.6996,269663.0
2025-02-19 09:40:00,204.36,205.79,204.35,204.38,124519.0,203.6996,205.125,203.6897,203.7196,124519.0
2025-02-19 09:50:00,204.42,204.42,203.74,204.14,45839.0,203.7594,203.7594,203.0816,203.4803,45839.0
2025-02-19 10:00:00,204.2,205.08,204.18,204.95,65886.0,203.5402,204.4173,203.5202,204.2877,65886.0
2025-02-19 10:10:00,204.91,204.98,204.15,204.57,72612.0,204.2479,204.3176,203.4903,203.909,72612.0
2025-02-19 10:20:00,204.55,205.1,204.39,204.67,45235.0,203.889,204.4372,203.7295,204.0086,45235.0
2025-02-19 10:30:00,204.67,204.83,204.16,204.18,41688.0,204.0086,204.1681,203.5003,203.5202,41688.0
2025-02-19 10:40:00,204.21,204.32,203.0,203.42,98175.0,203.5501,203.6598,202.344,202.7627,98175.0
2025-02-19 10:50:00,203.43,204.31,203.37,204.06,28085.0,202.7726,203.6498,202.7128,203.4006,28085.0
2025-02-19 11:00:00,204.04,204.89,204.02,204.64,25462.0,203.3807,204.2279,203.3607,203.9787,25462.0
2025-02-19 11:10:00,204.64,204.84,204.51,204.84,25391.0,203.9787,204.1781,203.8492,204.1781,25391.0
2025-02-19 11:20:00,204.84,206.28,204.67,206.1,77862.0,204.1781,205.6134,204.0086,205.434,77862.0
2025-02-19 11:30:00,206.17,207.27,206.12,207.19,66497.0,205.5038,206.6002,205.454,206.5205,66497.0
2025-02-19 11:40:00,207.19,207.54,206.84,207.54,85693.0,206.5205,206.8694,206.1716,206.8694,85693.0
2025-02-19 11:50:00,207.54,207.58,206.96,207.33,70024.0,206.8694,206.9092,206.2912,206.66,70024.0
2025-02-19 12:00:00,207.33,207.41,206.09,206.46,88793.0,206.66,206.7398,205.424,205.7929,88793.0
2025-02-19 12:10:00,206.62,206.62,206.22,206.59,24456.0,205.9523,205.9523,205.5536,205.9224,24456.0
2025-02-19 12:20:00,206.58,206.59,206.22,206.41,20764.0,205.9125,205.9224,205.5536,205.743,20764.0
2025-02-19 12:30:00,206.32,206.6,205.96,206.01,63958.0,205.6533,205.9324,205.2945,205.3443,63958.0
2025-02-19 12:40:00,206.03,206.16,205.53,206.03,26323.0,205.3642,205.4938,204.8659,205.3642,26323.0
2025-02-19 12:50:00,206.02,206.47,205.9,206.3,30992.0,205.3543,205.8028,205.2347,205.6334,30992.0
2025-02-19 13:00:00,206.28,206.5,206.1,206.28,18409.0,205.6134,205.8327,205.434,205.6134,18409.0
2025-02-19 13:10:00,206.31,207.0,206.23,206.93,85743.0,205.6433,206.3311,205.5636,206.2613,85743.0
2025-02-19 13:20:00,206.89,207.31,206.62,207.31,64546.0,206.2215,206.6401,205.9523,206.6401,64546.0
2025-02-19 13:30:00,207.28,207.8,207.11,207.53,61532.0,206.6102,207.1285,206.4408,206.8594,61532.0
2025-02-19 13:40:00,207.53,208.22,207.5,208.17,59264.0,206.8594,207.5472,206.8295,207.4973,59264.0
2025-02-19 13:50:00,208.17,208.29,207.99,208.26,45773.0,207.4973,207.6169,207.3179,207.587,45773.0
2025-02-19 14:00:00,208.21,208.42,207.95,208.25,51257.0,207.5372,207.7465,207.278,207.5771,51257.0
2025-02-19 14:10:00,208.31,209.08,207.97,208.79,48985.0,207.6369,208.4044,207.298,208.1153,48985.0
2025-02-19 14:20:00,208.71,209.34,208.66,209.04,58590.0,208.0356,208.6635,207.9857,208.3645,58590.0
2025-02-19 14:30:00,209.01,209.05,208.5,208.6,73303.0,208.3346,208.3745,207.8263,207.9259,73303.0
2025-02-19 14:40:00,208.57,209.08,208.57,209.06,44464.0,207.896,208.4044,207.896,208.3845,44464.0
2025-02-19 14:50:00,209.02,209.17,208.73,209.13,37795.0,208.3446,208.4941,208.0555,208.4542,37795.0
2025-02-19 15:00:00,209.14,209.55,209.09,209.3,28493.0,208.4642,208.8729,208.4144,208.6237,28493.0
2025-02-19 15:10:00,209.37,209.42,208.9,209.0,58590.0,208.6934,208.7433,208.225,208.3246,58590.0
2025-02-19 15:20:00,208.96,209.1,208.69,208.88,40116.0,208.2848,208.4243,208.0156,208.205,40116.0
2025-02-19 15:30:00,208.92,209.82,208.92,209.69,61656.0,208.2449,209.142,208.2449,209.0124,61656.0
2025-02-19 15:40:00,209.75,209.76,209.43,209.62,106834.0,209.0722,209.0822,208.7533,208.9426,106834.0
2025-02-19 15:50:00,209.66,210.1,209.43,209.82,441304.0,208.9825,209.4211,208.7533,209.142,441304.0
2025-02-20 09:30:00,210.0,210.67,208.66,208.66,126562.0,209.3214,209.9892,207.9857,207.9857,126562.0
2025-02-20 09:40:00,208.65,208.72,206.99,207.44,81945.0,207.9758,208.0455,206.3211,206.7697,81945.0
2025-02-20 09:50:00,207.44,208.53,207.44,207.82,73056.0,206.7697,207.8562,206.7697,207.1485,73056.0
2025-02-20 10:00:00,207.9,207.96,204.67,204.84,124835.0,207.2282,207.288,204.0086,204.1781,124835.0
2025-02-20 10:10:00,204.83,205.41,204.19,204.32,135477.0,204.1681,204.7462,203.5302,203.6598,135477.0
2025-02-20 10:20:00,204.59,204.79,203.83,203.83,79296.0,203.9289,204.1282,203.1714,203.1714,79296.0
2025-02-20 10:30:00,203.76,204.02,201.96,202.14,59897.0,203.1016,203.3607,201.3074,201.4868,59897.0
2025-02-20 10:40:00,202.17,202.72,201.71,201.93,60381.0,201.5167,202.0649,201.0582,201.2775,60381.0
2025-02-20 10:50:00,201.98,202.48,201.42,201.92,89434.0,201.3273,201.8257,200.7691,201.2675,89434.0
2025-02-20 11:00:00,202.04,202.32,201.79,201.87,48322.0,201.3871,201.6662,201.1379,201.2177,48322.0
2025-02-20 11:10:00,201.99,202.19,200.88,201.29,35176.0,201.3373,201.5367,200.2309,200.6396,35176.0
2025-02-20 11:20:00,201.33,201.92,201.09,201.66,57829.0,200.6794,201.2675,200.4402,201.0084,57829.0
2025-02-20 11:30:00,201.64,202.25,201.36,202.21,39391.0,200.9884,201.5965,200.7093,201.5566,39391.0
2025-02-20 11:40:00,202.2,203.07,202.07,202.45,41898.0,201.5466,202.4138,201.417,201.7958,41898.0
2025-02-20 11:50:00,202.45,203.28,202.34,203.27,27096.0,201.7958,202.6231,201.6862,202.6132,27096.0
2025-02-20 12:00:00,203.12,204.02,202.98,203.97,62407.0,202.4636,203.3607,202.3241,203.3109,62407.0
2025-02-20 12:10:00,203.93,204.31,203.83,203.97,59018.0,203.271,203.6498,203.1714,203.3109,59018.0
2025-02-20 12:20:00,203.97,204.13,203.6,203.65,35185.0,203.3109,203.4704,202.9421,202.9919,35185.0
2025-02-20 12:30:00,203.73,203.73,203.34,203.45,25074.0,203.0717,203.0717,202.6829,202.7926,25074.0
2025-02-20 12:40:00,203.33,204.34,203.33,203.81,32202.0,202.673,203.6797,202.673,203.1514,32202.0
2025-02-20 12:50:00,203.83,204.08,203.73,203.73,48336.0,203.1714,203.4205,203.0717,203.0717,48336.0
2025-02-20 13:00:00,203.78,204.02,203.72,203.93,31159.0,203.1215,203.3607,203.0617,203.271,31159.0
2025-02-20 13:10:00,203.95,204.07,203.72,203.81,17603.0,203.291,203.4106,203.0617,203.1514,17603.0
2025-02-20 13:20:00,203.77,203.89,203.7,203.82,47367.0,203.1115,203.2312,203.0418,203.1614,47367.0
2025-02-20 13:30:00,203.77,204.16,203.75,203.8,35221.0,203.1115,203.5003,203.0916,203.1414,35221.0
2025-02-20 13:40:00,203.81,204.14,203.76,204.0,66430.0,203.1514,203.4803,203.1016,203.3408,66430.0
2025-02-20 13:50:00,204.03,204.39,204.03,204.14,22054.0,203.3707,203.7295,203.3707,203.4803,22054.0
2025-02-20 14:00:00,204.19,204.59,204.07,204.55,39033.0,203.5302,203.9289,203.4106,203.889,39033.0
2025-02-20 14:10:00,204.59,205.02,204.45,204.58,18946.0,203.9289,204.3575,203.7893,203.9189,18946.0
2025-02-20 14:20:00,204.62,204.76,204.51,204.7,16094.0,203.9588,204.0983,203.8492,204.0385,16094.0
2025-02-20 14:30:00,204.76,205.28,204.74,205.25,27801.0,204.0983,204.6167,204.0784,204.5868,27801.0
2025-02-20 14:40:00,205.21,205.35,205.09,205.31,40762.0,204.5469,204.6864,204.4273,204.6466,40762.0
2025-02-20 14:50:00,205.35,205.75,205.26,205.53,43158.0,204.6864,205.0851,204.5967,204.8659,43158.0
2025-02-20 15:00:00,205.55,205.92,205.36,205.92,32000.0,204.8858,205.2546,204.6964,205.2546,32000.0
2025-02-20 15:10:00,205.86,206.23,205.79,206.14,36532.0,205.1948,205.5636,205.125,205.4739,36532.0
2025-02-20 15:20:00,206.16,206.28,206.06,206.25,42398.0,205.4938,205.6134,205.3941,205.5835,42398.0
2025-02-20 15:30:00,206.22,206.26,205.38,205.48,55502.0,205.5536,205.5935,204.7163,204.816,55502.0
2025-02-20 15:40:00,205.42,206.11,205.39,205.96,68309.0,204.7562,205.444,204.7263,205.2945,68309.0
2025-02-20 15:50:00,205.98,206.34,205.0,205.45,341468.0,205.3144,205.6732,204.3376,204.7861,341468.0
2025-02-21 09:30:00,205.57,205.73,204.68,205.26,100253.0,204.9057,205.0652,204.0186,204.5967,100253.0
2025-02-21 09:40:00,205.26,206.11,205.17,205.23,44164.0,204.5967,205.444,204.507,204.5668,44164.0
2025-02-21 09:50:00,205.1,206.18,204.7,205.95,41512.0,204.4372,205.5138,204.0385,205.2845,41512.0
2025-02-21 10:00:00,205.84,206.18,205.34,206.14,67520.0,205.1749,205.5138,204.6765,205.4739,67520.0
2025-02-21 10:10:00,206.27,206.27,205.49,206.03,104034.0,205.6035,205.6035,204.826,205.3642,104034.0
2025-02-21 10:20:00,205.88,206.12,205.68,206.02,49954.0,205.2147,205.454,205.0154,205.3543,49954.0
2025-02-21 10:30:00,205.9,206.28,205.83,205.99,85295.0,205.2347,205.6134,205.1649,205.3244,85295.0
2025-02-21 10:40:00,206.02,206.14,205.34,205.9,56003.0,205.3543,205.4739,204.6765,205.2347,56003.0
2025-02-21 10:50:00,205.96,206.23,205.64,205.92,58460.0,205.2945,205.5636,204.9755,205.2546,58460.0
2025-02-21 11:00:00,205.92,206.01,205.44,205.71,45945.0,205.2546,205.3443,204.7761,205.0453,45945.0
2025-02-21 11:10:00,205.78,206.25,205.63,206.25,71381.0,205.115,205.5835,204.9655,205.5835,71381.0
2025-02-21 11:20:00,206.28,206.36,205.79,205.85,36265.0,205.6134,205.6932,205.125,205.1848,36265.0
2025-02-21 11:30:00,205.79,205.84,205.51,205.81,33656.0,205.125,205.1749,204.8459,205.145,33656.0
2025-02-21 11:40:00,205.82,205.89,205.5,205.62,37197.0,205.1549,205.2247,204.836,204.9556,37197.0
2025-02-21 11:50:00,205.59,206.05,205.56,206.01,35396.0,204.9257,205.3842,204.8958,205.3443,35396.0
2025-02-21 12:00:00,205.99,206.05,205.52,205.55,68342.0,205.3244,205.3842,204.8559,204.8858,68342.0
2025-02-21 12:10:00,205.49,205.64,205.31,205.39,49362.0,204.826,204.9755,204.6466,204.7263,49362.0
2025-02-21 12:20:00,205.31,205.31,204.73,205.02,29765.0,204.6466,204.6466,204.0684,204.3575,29765.0
2025-02-21 12:30:00,205.06,205.13,204.53,204.78,77154.0,204.3974,204.4671,203.8691,204.1183,77154.0
2025-02-21 12:40:00,204.81,204.83,204.24,204.25,64190.0,204.1482,204.1681,203.58,203.59,64190.0
2025-02-21 12:50:00,204.25,204.31,202.75,202.93,43998.0,203.59,203.6498,202.0948,202.2743,43998.0
2025-02-21 13:00:00,202.91,203.07,202.18,202.18,52037.0,202.2543,202.4138,201.5267,201.5267,52037.0
2025-02-21 13:10:00,202.28,202.47,201.84,201.96,38904.0,201.6264,201.8157,201.1878,201.3074,38904.0
2025-02-21 13:20:00,201.87,201.88,201.34,201.48,22057.0,201.2177,201.2277,200.6894,200.8289,22057.0
2025-02-21 13:30:00,201.54,202.02,201.06,201.85,42713.0,200.8888,201.3672,200.4103,201.1977,42713.0
2025-02-21 13:40:00,201.78,201.88,201.17,201.36,26229.0,201.128,201.2277,200.5199,200.7093,26229.0
2025-02-21 13:50:00,201.44,201.61,200.87,201.22,31267.0,200.7891,200.9585,200.2209,200.5698,31267.0
2025-02-21 14:00:00,201.12,201.39,200.92,201.12,25225.0,200.4701,200.7392,200.2708,200.4701,25225.0
2025-02-21 14:10:00,201.05,201.46,200.88,200.89,31011.0,200.4003,200.809,200.2309,200.2409,31011.0
2025-02-21 14:20:00,200.84,200.85,199.8,199.86,41318.0,200.191,200.201,199.1544,199.2142,41318.0
2025-02-21 14:30:00,199.85,199.92,199.25,199.31,106360.0,199.2042,199.274,198.6062,198.666,106360.0
2025-02-21 14:40:00,199.24,199.6,199.11,199.12,80267.0,198.5962,198.955,198.4666,198.4766,80267.0
2025-02-21 14:50:00,199.23,200.13,199.22,199.62,55915.0,198.5862,199.4833,198.5762,198.975,55915.0
2025-02-21 15:00:00,199.51,200.24,199.51,199.98,45576.0,198.8653,199.593,198.8653,199.3338,45576.0
2025-02-21 15:10:00,200.13,200.17,199.75,199.96,43929.0,199.4833,199.5232,199.1045,199.3139,43929.0
2025-02-21 15:20:00,199.96,201.09,199.95,200.97,48688.0,199.3139,200.4402,199.3039,200.3206,48688.0
2025-02-21 15:30:00,200.98,201.33,200.98,201.33,58805.0,200.3306,200.6794,200.3306,200.6794,58805.0
2025-02-21 15:40:00,201.34,201.36,200.84,200.9,62693.0,200.6894,200.7093,200.191,200.2508,62693.0
2025-02-21 15:50:00,200.9,201.19,200.1,200.23,223864.0,200.2508,200.5399,199.4534,199.583,223864.0
2025-02-24 09:30:00,201.31,202.68,201.08,201.72,83953.0,200.6595,202.0251,200.4302,201.0682,83953.0
2025-02-24 09:40:00,201.73,201.9,200.51,200.77,35875.0,201.0781,201.2476,199.8621,200.1212,35875.0
2025-02-24 09:50:00,200.68,200.77,198.58,198.72,19943.0,200.0315,200.1212,197.9383,198.0779,19943.0
2025-02-24 10:00:00,198.57,199.19,195.79,196.79,62036.0,197.9283,198.5463,195.1573,196.1541,62036.0
2025-02-24 10:10:00,196.72,198.2,196.64,197.67,53464.0,196.0843,197.5595,196.0046,197.0313,53464.0
2025-02-24 10:20:00,197.8,198.42,197.59,197.72,40839.0,197.1608,197.7788,196.9515,197.0811,40839.0
2025-02-24 10:30:00,197.62,198.3,197.56,198.22,41400.0,196.9814,197.6592,196.9216,197.5795,41400.0
2025-02-24 10:40:00,198.11,198.19,197.61,197.83,12726.0,197.4698,197.5496,196.9714,197.1907,12726.0
2025-02-24 10:50:00,198.16,198.27,197.22,197.63,23736.0,197.5197,197.6293,196.5827,196.9914,23736.0
2025-02-24 11:00:00,197.69,198.33,197.59,198.08,27027.0,197.0512,197.6891,196.9515,197.4399,27027.0
2025-02-24 11:10:00,198.04,198.42,197.85,198.26,14939.0,197.4001,197.7788,197.2107,197.6193,14939.0
2025-02-24 11:20:00,198.33,199.48,198.32,199.08,14282.0,197.6891,198.8354,197.6792,198.4367,14282.0
2025-02-24 11:30:00,199.05,199.4,198.8,198.8,8730.0,198.4068,198.7557,198.1576,198.1576,8730.0
2025-02-24 11:40:00,198.82,199.82,198.8,199.42,19416.0,198.1775,199.1743,198.1576,198.7756,19416.0
2025-02-24 11:50:00,199.56,199.91,199.0,199.0,12756.0,198.9151,199.264,198.357,198.357,12756.0
2025-02-24 12:00:00,199.11,199.86,199.08,199.7,22007.0,198.4666,199.2142,198.4367,199.0547,22007.0
2025-02-24 12:10:00,199.73,200.55,199.66,200.2,95161.0,199.0846,199.9019,199.0148,199.5531,95161.0
2025-02-24 12:20:00,200.22,200.54,200.08,200.17,16731.0,199.573,199.892,199.4335,199.5232,16731.0
2025-02-24 12:30:00,200.12,200.42,199.99,200.38,13400.0,199.4733,199.7724,199.3438,199.7325,13400.0
2025-02-24 12:40:00,200.34,200.58,200.26,200.44,7956.0,199.6926,199.9319,199.6129,199.7923,7956.0
2025-02-24 12:50:00,200.4,200.46,200.02,200.23,23776.0,199.7524,199.8122,199.3737,199.583,23776.0
2025-02-24 13:00:00,200.21,200.82,200.21,200.82,25202.0,199.563,200.1711,199.563,200.1711,25202.0
2025-02-24 13:10:00,200.83,202.28,200.76,202.17,60981.0,200.181,201.6264,200.1113,201.5167,60981.0
2025-02-24 13:20:00,202.03,202.21,201.73,201.8,66584.0,201.3772,201.5566,201.0781,201.1479,66584.0
2025-02-24 13:30:00,201.8,202.16,201.57,202.15,33695.0,201.1479,201.5067,200.9187,201.4968,33695.0
2025-02-24 13:40:00,202.16,202.61,201.75,201.91,60095.0,201.5067,201.9553,201.0981,201.2576,60095.0
2025-02-24 13:50:00,201.85,202.14,201.8,201.97,63353.0,201.1977,201.4868,201.1479,201.3174,63353.0
2025-02-24 14:00:00,202.1,202.64,202.03,202.39,39495.0,201.4469,201.9852,201.3772,201.736,39495.0
2025-02-24 14:10:00,202.36,202.55,202.06,202.12,54524.0,201.7061,201.8955,201.4071,201.4669,54524.0
2025-02-24 14:20:00,202.12,202.24,201.81,202.1,17815.0,201.4669,201.5865,201.1579,201.4469,17815.0
2025-02-24 14:30:00,202.02,202.24,201.88,202.11,42026.0,201.3672,201.5865,201.2277,201.4569,42026.0
2025-02-24 14:40:00,202.08,202.13,201.48,201.62,33021.0,201.427,201.4768,200.8289,200.9685,33021.0
2025-02-24 14:50:00,201.53,201.75,201.33,201.44,33224.0,200.8788,201.0981,200.6794,200.7891,33224.0
2025-02-24 15:00:00,201.45,201.5,200.93,201.02,23550.0,200.799,200.8489,200.2807,200.3704,23550.0
2025-02-24 15:10:00,200.99,201.35,200.84,201.11,68659.0,200.3405,200.6994,200.191,200.4601,68659.0
2025-02-24 15:20:00,201.06,201.07,200.46,200.46,36384.0,200.4103,200.4203,199.8122,199.8122,36384.0
2025-02-24 15:30:00,200.51,200.98,200.48,200.6,31026.0,199.8621,200.3306,199.8322,199.9518,31026.0
2025-02-24 15:40:00,200.56,200.75,200.22,200.75,65254.0,199.9119,200.1013,199.573,200.1013,65254.0
2025-02-24 15:50:00,200.76,201.14,199.74,199.97,309850.0,200.1113,200.49,199.0946,199.3238,309850.0
2025-02-25 09:30:00,199.96,200.65,198.85,199.64,27166.0,199.3139,200.0016,198.2074,198.9949,27166.0
2025-02-25 09:40:00,199.49,199.7,197.45,198.24,65282.0,198.8454,199.0547,196.812,197.5994,65282.0
2025-02-25 09:50:00,198.27,198.27,195.21,196.85,85393.0,197.6293,197.6293,194.5792,196.2139,85393.0
2025-02-25 10:00:00,196.49,196.55,194.44,195.2,59077.0,195.8551,195.9149,193.8117,194.5692,59077.0
2025-02-25 10:10:00,195.33,195.62,194.34,194.34,60762.0,194.6988,194.9879,193.712,193.712,60762.0
2025-02-25 10:20:00,194.47,194.48,193.79,193.79,70813.0,193.8416,193.8516,193.1638,193.1638,70813.0
2025-02-25 10:30:00,193.89,194.91,193.45,194.84,49822.0,193.2635,194.2802,192.8249,194.2104,49822.0
2025-02-25 10:40:00,194.9,196.28,194.74,195.53,51173.0,194.2702,195.6457,194.1107,194.8982,51173.0
2025-02-25 10:50:00,195.66,196.4,194.81,194.86,119502.0,195.0278,195.7654,194.1805,194.2303,119502.0
2025-02-25 11:00:00,194.95,195.1,193.54,193.62,92583.0,194.32,194.4696,192.9146,192.9943,92583.0
2025-02-25 11:10:00,193.68,194.59,193.6,193.75,57097.0,193.0541,193.9612,192.9744,193.1239,57097.0
2025-02-25 11:20:00,193.6,193.88,192.79,193.04,41628.0,192.9744,193.2535,192.167,192.4162,41628.0
2025-02-25 11:30:00,193.11,193.19,191.22,191.38,73321.0,192.486,192.5657,190.6021,190.7616,73321.0
2025-02-25 11:40:00,191.31,192.01,190.89,191.99,101271.0,190.6918,191.3895,190.2732,191.3696,101271.0
2025-02-25 11:50:00,192.05,193.08,191.91,192.8,80479.0,191.4294,192.4561,191.2899,192.177,80479.0
2025-02-25 12:00:00,192.74,193.37,192.67,193.35,65141.0,192.1172,192.7452,192.0474,192.7252,65141.0
2025-02-25 12:10:00,193.38,193.72,193.05,193.72,51573.0,192.7551,193.094,192.4262,193.094,51573.0
2025-02-25 12:20:00,193.72,193.75,192.98,193.37,30755.0,193.094,193.1239,192.3564,192.7452,30755.0
2025-02-25 12:30:00,193.34,193.88,193.33,193.68,51102.0,192.7152,193.2535,192.7053,193.0541,51102.0
2025-02-25 12:40:00,193.7,194.15,193.66,194.06,34578.0,193.0741,193.5226,193.0342,193.4329,34578.0
2025-02-25 12:50:00,194.02,194.48,193.81,194.48,24911.0,193.3931,193.8516,193.1837,193.8516,24911.0
2025-02-25 13:00:00,194.45,195.66,194.44,195.64,38834.0,193.8217,195.0278,193.8117,195.0078,38834.0
2025-02-25 13:10:00,195.56,195.68,194.34,194.37,38383.0,194.9281,195.0477,193.712,193.7419,38383.0
2025-02-25 13:20:00,194.33,194.72,193.66,193.71,48376.0,193.702,194.0908,193.0342,193.0841,48376.0
2025-02-25 13:30:00,193.71,194.54,193.63,194.52,43666.0,193.0841,193.9114,193.0043,193.8914,43666.0
2025-02-25 13:40:00,194.48,194.6,194.24,194.39,68497.0,193.8516,193.9712,193.6123,193.7619,68497.0
2025-02-25 13:50:00,194.42,194.53,194.18,194.28,34627.0,193.7918,193.9014,193.5525,193.6522,34627.0
2025-02-25 14:00:00,194.28,194.67,194.27,194.58,40133.0,193.6522,194.041,193.6422,193.9512,40133.0
2025-02-25 14:10:00,194.54,194.6,193.78,193.94,23123.0,193.9114,193.9712,193.1538,193.3133,23123.0
2025-02-25 14:20:00,193.86,194.06,193.38,193.4,22118.0,193.2336,193.4329,192.7551,192.7751,22118.0
2025-02-25 14:30:00,193.45,194.35,193.39,194.25,68456.0,192.8249,193.722,192.7651,193.6223,68456.0
2025-02-25 14:40:00,194.22,194.93,193.99,194.4,43020.0,193.5924,194.3001,193.3631,193.7718,43020.0
2025-02-25 14:50:00,194.38,194.87,194.3,194.53,103268.0,193.7519,194.2403,193.6721,193.9014,103268.0
2025-02-25 15:00:00,194.53,195.54,194.46,195.49,66874.0,193.9014,194.9081,193.8316,194.8583,66874.0
2025-02-25 15:10:00,195.49,195.54,194.81,194.89,37084.0,194.8583,194.9081,194.1805,194.2602,37084.0
2025-02-25 15:20:00,194.97,195.54,194.85,195.2,63572.0,194.34,194.9081,194.2204,194.5692,63572.0
2025-02-25 15:30:00,195.2,195.31,193.96,193.96,93371.0,194.5692,194.6789,193.3332,193.3332,93371.0
2025-02-25 15:40:00,193.96,194.77,193.6,194.41,67442.0,193.3332,194.1406,192.9744,193.7818,67442.0
2025-02-25 15:50:00,194.53,194.59,193.75,193.91,332142.0,193.9014,193.9612,193.1239,193.2834,332142.0
2025-02-26 09:30:00,196.17,196.86,195.38,196.58,65316.0,195.5361,196.2239,194.7487,195.9448,65316.0
2025-02-26 09:40:00,196.49,197.13,195.96,196.99,57622.0,195.8551,196.493,195.3268,196.3535,57622.0
2025-02-26 09:50:00,197.09,198.75,197.09,198.0,50906.0,196.4531,198.1078,196.4531,197.3602,50906.0
2025-02-26 10:00:00,197.8,198.43,197.3,198.05,141109.0,197.1608,197.7888,196.6625,197.41,141109.0
2025-02-26 10:10:00,198.16,199.34,198.1,198.62,84480.0,197.5197,198.6959,197.4599,197.9782,84480.0
2025-02-26 10:20:00,198.47,198.95,198.09,198.46,58970.0,197.8287,198.3071,197.4499,197.8187,58970.0
2025-02-26 10:30:00,198.46,198.93,198.17,198.48,68253.0,197.8187,198.2872,197.5296,197.8386,68253.0
2025-02-26 10:40:00,198.46,199.15,198.33,198.73,52272.0,197.8187,198.5065,197.6891,198.0878,52272.0
2025-02-26 10:50:00,198.68,198.99,198.44,198.57,31158.0,198.038,198.347,197.7988,197.9283,31158.0
2025-02-26 11:00:00,198.67,199.02,198.31,198.62,109243.0,198.028,198.3769,197.6692,197.9782,109243.0
2025-02-26 11:10:00,198.63,199.58,198.36,199.58,52138.0,197.9882,198.9351,197.719,198.9351,52138.0
2025-02-26 11:20:00,199.58,199.58,198.52,198.6,40002.0,198.9351,198.9351,197.8785,197.9583,40002.0
2025-02-26 11:30:00,198.55,199.18,198.33,198.88,40421.0,197.9084,198.5364,197.6891,198.2373,40421.0
2025-02-26 11:40:00,198.82,198.91,197.84,198.02,32852.0,198.1775,198.2672,197.2007,197.3801,32852.0
2025-02-26 11:50:00,198.02,198.64,197.76,197.85,58342.0,197.3801,197.9981,197.121,197.2107,58342.0
2025-02-26 12:00:00,197.94,198.23,197.78,198.1,24651.0,197.3004,197.5894,197.1409,197.4599,24651.0
2025-02-26 12:10:00,198.14,198.78,197.94,198.03,14511.0,197.4997,198.1377,197.3004,197.3901,14511.0
2025-02-26 12:20:00,198.1,198.38,197.92,198.38,18038.0,197.4599,197.739,197.2804,197.739,18038.0
2025-02-26 12:30:00,198.32,198.41,197.7,197.83,24141.0,197.6792,197.7689,197.0612,197.1907,24141.0
2025-02-26 12:40:00,197.89,198.31,197.79,198.12,50506.0,197.2505,197.6692,197.1509,197.4798,50506.0
2025-02-26 12:50:00,198.21,198.3,197.29,197.52,59411.0,197.5695,197.6592,196.6525,196.8817,59411.0
2025-02-26 13:00:00,197.53,197.69,197.12,197.41,49973.0,196.8917,197.0512,196.483,196.7721,49973.0
2025-02-26 13:10:00,197.56,198.01,197.34,198.01,27341.0,196.9216,197.3702,196.7023,197.3702,27341.0
2025-02-26 13:20:00,198.05,198.06,197.17,197.24,24200.0,197.41,197.42,196.5329,196.6026,24200.0
2025-02-26 13:30:00,197.25,197.62,197.19,197.47,34746.0,196.6126,196.9814,196.5528,196.8319,34746.0
2025-02-26 13:40:00,197.43,197.68,197.01,197.28,37914.0,196.792,197.0412,196.3734,196.6425,37914.0
2025-02-26 13:50:00,197.38,197.45,196.82,196.98,32159.0,196.7422,196.812,196.184,196.3435,32159.0
2025-02-26 14:00:00,196.98,197.27,196.58,196.58,55352.0,196.3435,196.6325,195.9448,195.9448,55352.0
2025-02-26 14:10:00,196.74,197.1,196.37,196.93,25247.0,196.1043,196.4631,195.7355,196.2936,25247.0
2025-02-26 14:20:00,196.98,197.17,196.61,196.65,42692.0,196.3435,196.5329,195.9747,196.0146,42692.0
2025-02-26 14:30:00,196.61,196.93,196.61,196.81,23817.0,195.9747,196.2936,195.9747,196.174,23817.0
2025-02-26 14:40:00,196.82,197.1,196.68,196.68,39483.0,196.184,196.4631,196.0445,196.0445,39483.0
2025-02-26 14:50:00,196.68,196.73,195.9,195.91,30468.0,196.0445,196.0943,195.267,195.2769,30468.0
2025-02-26 15:00:00,195.91,196.51,195.9,196.32,47098.0,195.2769,195.875,195.267,195.6856,47098.0
2025-02-26 15:10:00,196.37,196.49,196.03,196.25,65175.0,195.7355,195.8551,195.3966,195.6158,65175.0
2025-02-26 15:20:00,196.2,196.55,196.09,196.3,25373.0,195.566,195.9149,195.4564,195.6657,25373.0
2025-02-26 15:30:00,196.3,196.55,196.26,196.52,86127.0,195.6657,195.9149,195.6258,195.885,86127.0
2025-02-26 15:40:00,196.52,197.23,196.49,196.74,164018.0,195.885,196.5927,195.8551,196.1043,164018.0
2025-02-26 15:50:00,196.78,196.97,196.32,196.7,294603.0,196.1441,196.3335,195.6856,196.0644,294603.0
2025-02-27 09:30:00,198.57,198.57,197.57,198.3,34055.0,197.9283,197.9283,196.9316,197.6592,34055.0
2025-02-27 09:40:00,198.39,198.75,197.68,198.31,16901.0,197.7489,198.1078,197.0412,197.6692,16901.0
2025-02-27 09:50:00,198.31,198.31,196.69,197.18,31891.0,197.6692,197.6692,196.0544,196.5428,31891.0
2025-02-27 10:00:00,197.11,198.53,196.31,198.37,60849.0,196.4731,197.8885,195.6757,197.729,60849.0
2025-02-27 10:10:00,198.53,200.8,198.51,200.49,47060.0,197.8885,200.1511,197.8685,199.8421,47060.0
2025-02-27 10:20:00,200.59,201.48,199.98,200.67,86016.0,199.9418,200.8289,199.3338,200.0216,86016.0
2025-02-27 10:30:00,200.79,201.48,200.01,200.93,140059.0,200.1412,200.8289,199.3637,200.2807,140059.0
2025-02-27 10:40:00,200.92,201.0,200.25,200.67,108666.0,200.2708,200.3505,199.6029,200.0216,108666.0
2025-02-27 10:50:00,200.51,200.79,199.58,199.74,90788.0,199.8621,200.1412,198.9351,199.0946,90788.0
2025-02-27 11:00:00,199.58,200.41,199.58,199.84,51927.0,198.9351,199.7624,198.9351,199.1942,51927.0
2025-02-27 11:10:00,199.95,200.48,199.86,200.45,16561.0,199.3039,199.8322,199.2142,199.8023,16561.0
2025-02-27 11:20:00,200.49,200.53,199.85,200.09,39816.0,199.8421,199.882,199.2042,199.4434,39816.0
2025-02-27 11:30:00,200.18,200.62,199.89,199.98,27675.0,199.5331,199.9717,199.2441,199.3338,27675.0
2025-02-27 11:40:00,200.03,200.12,199.8,199.94,37192.0,199.3836,199.4733,199.1544,199.2939,37192.0
2025-02-27 11:50:00,199.87,200.04,199.28,199.61,59558.0,199.2241,199.3936,198.6361,198.965,59558.0
2025-02-27 12:00:00,199.65,200.1,199.55,199.78,18333.0,199.0049,199.4534,198.9052,199.1344,18333.0
2025-02-27 12:10:00,199.7,199.8,199.2,199.21,20101.0,199.0547,199.1544,198.5563,198.5663,20101.0
2025-02-27 12:20:00,199.21,199.7,199.08,199.7,25771.0,198.5663,199.0547,198.4367,199.0547,25771.0
2025-02-27 12:30:00,199.82,200.0,199.48,199.5,15858.0,199.1743,199.3537,198.8354,198.8553,15858.0
2025-02-27 12:40:00,199.45,199.45,198.89,199.03,14774.0,198.8055,198.8055,198.2473,198.3869,14774.0
2025-02-27 12:50:00,199.0,199.53,198.77,199.43,10457.0,198.357,198.8852,198.1277,198.7856,10457.0
2025-02-27 13:00:00,199.55,199.87,199.38,199.59,15268.0,198.9052,199.2241,198.7357,198.9451,15268.0
2025-02-27 13:10:00,199.64,200.08,199.6,199.92,11708.0,198.9949,199.4335,198.955,199.274,11708.0
2025-02-27 13:20:00,199.86,200.03,199.55,199.67,15619.0,199.2142,199.3836,198.9052,199.0248,15619.0
2025-02-27 13:30:00,199.62,199.85,199.57,199.81,14343.0,198.975,199.2042,198.9251,199.1643,14343.0
2025-02-27 13:40:00,199.87,200.07,199.69,200.03,17400.0,199.2241,199.4235,199.0447,199.3836,17400.0
2025-02-27 13:50:00,200.0,200.03,199.49,199.5,12742.0,199.3537,199.3836,198.8454,198.8553,12742.0
2025-02-27 14:00:00,199.52,199.74,199.44,199.49,22644.0,198.8753,199.0946,198.7955,198.8454,22644.0
2025-02-27 14:10:00,199.49,199.57,199.06,199.32,16035.0,198.8454,198.9251,198.4168,198.6759,16035.0
2025-02-27 14:20:00,199.33,199.42,198.61,198.7,23935.0,198.6859,198.7756,197.9682,198.0579,23935.0
2025-02-27 14:30:00,198.61,198.62,197.68,197.7,37863.0,197.9682,197.9782,197.0412,197.0612,37863.0
2025-02-27 14:40:00,197.7,198.03,197.22,197.69,46863.0,197.0612,197.3901,196.5827,197.0512,46863.0
2025-02-27 14:50:00,197.74,198.09,197.6,197.8,23215.0,197.101,197.4499,196.9615,197.1608,23215.0
2025-02-27 15:00:00,197.6,197.6,196.71,197.15,24248.0,196.9615,196.9615,196.0744,196.5129,24248.0
2025-02-27 15:10:00,197.1,197.1,196.51,196.78,41754.0,196.4631,196.4631,195.875,196.1441,41754.0
2025-02-27 15:20:00,196.78,197.12,196.25,196.27,41154.0,196.1441,196.483,195.6158,195.6358,41154.0
2025-02-27 15:30:00,196.34,197.0,196.27,196.63,29814.0,195.7056,196.3634,195.6358,195.9946,29814.0
2025-02-27 15:40:00,196.57,196.8,196.38,196.72,53858.0,195.9348,196.1641,195.7454,196.0843,53858.0
2025-02-27 15:50:00,196.63,197.25,196.54,197.08,163194.0,195.9946,196.6126,195.9049,196.4432,163194.0
2025-02-28 09:30:00,198.6,198.79,196.7,197.63,33763.0,197.9583,198.1476,196.0644,196.9914,33763.0
2025-02-28 09:40:00,197.76,197.82,197.04,197.4,14907.0,197.121,197.1808,196.4033,196.7621,14907.0
2025-02-28 09:50:00,197.24,197.51,196.82,197.32,22390.0,196.6026,196.8718,196.184,196.6824,22390.0
2025-02-28 10:00:00,197.18,198.78,197.17,198.78,41860.0,196.5428,198.1377,196.5329,198.1377,41860.0
2025-02-28 10:10:00,198.62,199.28,198.48,198.93,21632.0,197.9782,198.6361,197.8386,198.2872,21632.0
2025-02-28 10:20:00,198.75,199.55,198.71,199.43,19595.0,198.1078,198.9052,198.0679,198.7856,19595.0
2025-02-28 10:30:00,199.43,199.55,199.08,199.27,26219.0,198.7856,198.9052,198.4367,198.6261,26219.0
2025-02-28 10:40:00,199.27,199.68,198.76,199.42,23313.0,198.6261,199.0348,198.1177,198.7756,23313.0
2025-02-28 10:50:00,199.51,199.83,199.01,199.22,50557.0,198.8653,199.1843,198.3669,198.5762,50557.0
2025-02-28 11:00:00,199.15,199.5,199.0,199.16,13803.0,198.5065,198.8553,198.357,198.5164,13803.0
2025-02-28 11:10:00,199.21,199.4,198.63,198.94,10341.0,198.5663,198.7557,197.9882,198.2972,10341.0
2025-02-28 11:20:00,198.94,199.28,198.93,199.1,34114.0,198.2972,198.6361,198.2872,198.4566,34114.0
2025-02-28 11:30:00,199.1,199.99,199.03,199.59,20863.0,198.4566,199.3438,198.3869,198.9451,20863.0
2025-02-28 11:40:00,199.6,199.84,199.33,199.77,10776.0,198.955,199.1942,198.6859,199.1245,10776.0
2025-02-28 11:50:00,199.78,200.27,199.65,199.81,55122.0,199.1344,199.6229,199.0049,199.1643,55122.0
2025-02-28 12:00:00,199.67,199.83,199.22,199.22,17905.0,199.0248,199.1843,198.5762,198.5762,17905.0
2025-02-28 12:10:00,199.38,199.71,199.38,199.68,19876.0,198.7357,199.0647,198.7357,199.0348,19876.0
2025-02-28 12:20:00,199.75,199.76,198.96,199.11,10574.0,199.1045,199.1145,198.3171,198.4666,10574.0
2025-02-28 12:30:00,199.11,199.19,198.85,199.11,16891.0,198.4666,198.5463,198.2074,198.4666,16891.0
2025-02-28 12:40:00,199.05,199.11,198.21,198.28,20370.0,198.4068,198.4666,197.5695,197.6393,20370.0
2025-02-28 12:50:00,198.26,198.72,197.75,197.75,19440.0,197.6193,198.0779,197.111,197.111,19440.0
2025-02-28 13:00:00,197.78,198.45,197.76,198.03,28403.0,197.1409,197.8087,197.121,197.3901,28403.0
2025-02-28 13:10:00,198.08,198.41,197.42,197.49,31487.0,197.4399,197.7689,196.7821,196.8518,31487.0
2025-02-28 13:20:00,197.53,198.37,197.45,198.36,21604.0,196.8917,197.729,196.812,197.719,21604.0
2025-02-28 13:30:00,198.45,198.94,198.14,198.92,17722.0,197.8087,198.2972,197.4997,198.2772,17722.0
2025-02-28 13:40:00,198.95,199.09,198.51,198.72,21095.0,198.3071,198.4467,197.8685,198.0779,21095.0
2025-02-28 13:50:00,198.72,199.08,198.2,198.24,49693.0,198.0779,198.4367,197.5595,197.5994,49693.0
2025-02-28 14:00:00,198.22,198.73,198.21,198.58,156836.0,197.5795,198.0878,197.5695,197.9383,156836.0
2025-02-28 14:10:00,198.6,198.98,198.19,198.92,19740.0,197.9583,198.337,197.5496,198.2772,19740.0
2025-02-28 14:20:00,198.98,199.32,198.48,199.05,69773.0,198.337,198.6759,197.8386,198.4068,69773.0
2025-02-28 14:30:00,199.09,199.37,198.78,199.12,26019.0,198.4467,198.7258,198.1377,198.4766,26019.0
2025-02-28 14:40:00,199.2,199.44,198.9,199.16,31180.0,198.5563,198.7955,198.2573,198.5164,31180.0
2025-02-28 14:50:00,199.18,199.47,198.99,199.4,30114.0,198.5364,198.8254,198.347,198.7557,30114.0
2025-02-28 15:00:00,199.38,199.83,199.1,199.43,60625.0,198.7357,199.1843,198.4566,198.7856,60625.0
2025-02-28 15:10:00,199.5,199.62,199.23,199.39,107153.0,198.8553,198.975,198.5862,198.7457,107153.0
2025-02-28 15:20:00,199.34,199.97,199.11,199.96,50661.0,198.6959,199.3238,198.4666,199.3139,50661.0
2025-02-28 15:30:00,199.89,199.91,199.1,199.5,75959.0,199.2441,199.264,198.4566,198.8553,75959.0
2025-02-28 15:40:00,199.5,200.21,199.38,199.96,172081.0,198.8553,199.563,198.7357,199.3139,172081.0
2025-02-28 15:50:00,200.31,200.72,199.78,200.56,469486.0,199.6627,200.0714,199.1344,199.9119,469486.0
2025-03-03 09:30:00,200.3,202.25,200.23,201.41,51744.0,199.6528,201.5965,199.583,200.7592,51744.0
2025-03-03 09:40:00,201.59,202.0,200.66,201.34,91785.0,200.9386,201.3473,200.0116,200.6894,91785.0
2025-03-03 09:50:00,201.42,201.45,200.2,200.5,28417.0,200.7691,200.799,199.5531,199.8521,28417.0
2025-03-03 10:00:00,200.21,201.51,199.4,200.98,60064.0,199.563,200.8588,198.7557,200.3306,60064.0
2025-03-03 10:10:00,200.85,201.34,200.55,201.14,17513.0,200.201,200.6894,199.9019,200.49,17513.0
2025-03-03 10:20:00,201.03,201.71,201.0,201.69,17438.0,200.3804,201.0582,200.3505,201.0383,17438.0
2025-03-03 10:30:00,201.7,201.78,201.05,201.25,23088.0,201.0482,201.128,200.4003,200.5997,23088.0
2025-03-03 10:40:00,201.25,202.03,201.15,201.43,21555.0,200.5997,201.3772,200.5,200.7791,21555.0
2025-03-03 10:50:00,201.42,201.76,200.89,201.05,130110.0,200.7691,201.108,200.2409,200.4003,130110.0
2025-03-03 11:00:00,201.05,201.58,201.05,201.23,30754.0,200.4003,200.9286,200.4003,200.5798,30754.0
2025-03-03 11:10:00,201.36,201.39,200.9,201.03,60191.0,200.7093,200.7392,200.2508,200.3804,60191.0
2025-03-03 11:20:00,201.03,201.1,200.22,200.3,41757.0,200.3804,200.4502,199.573,199.6528,41757.0
2025-03-03 11:30:00,200.4,200.59,199.71,199.75,37992.0,199.7524,199.9418,199.0647,199.1045,37992.0
2025-03-03 11:40:00,199.72,200.32,199.52,200.32,32064.0,199.0746,199.6727,198.8753,199.6727,32064.0
2025-03-03 11:50:00,200.29,200.89,200.15,200.81,18222.0,199.6428,200.2409,199.5032,200.1611,18222.0
2025-03-03 12:00:00,200.7,201.15,200.6,200.88,23527.0,200.0515,200.5,199.9518,200.2309,23527.0
2025-03-03 12:10:00,200.89,201.06,200.8,200.88,41112.0,200.2409,200.4103,200.1511,200.2309,41112.0
2025-03-03 12:20:00,200.92,201.01,200.73,200.75,23496.0,200.2708,200.3605,200.0814,200.1013,23496.0
2025-03-03 12:30:00,200.75,200.83,200.47,200.72,58137.0,200.1013,200.181,199.8222,200.0714,58137.0
2025-03-03 12:40:00,200.72,200.93,200.32,200.46,34247.0,200.0714,200.2807,199.6727,199.8122,34247.0
2025-03-03 12:50:00,200.44,200.46,199.68,199.72,21720.0,199.7923,199.8122,199.0348,199.0746,21720.0
2025-03-03 13:00:00,199.67,200.06,199.53,199.64,45946.0,199.0248,199.4135,198.8852,198.9949,45946.0
2025-03-03 13:10:00,199.65,199.65,198.91,198.92,67736.0,199.0049,199.0049,198.2672,198.2772,67736.0
2025-03-03 13:20:00,198.99,199.14,197.79,197.9,37668.0,198.347,198.4965,197.1509,197.2605,37668.0
2025-03-03 13:30:00,197.85,198.02,197.38,197.5,50879.0,197.2107,197.3801,196.7422,196.8618,50879.0
2025-03-03 13:40:00,197.44,198.32,197.16,197.87,82071.0,196.802,197.6792,196.5229,197.2306,82071.0
2025-03-03 13:50:00,197.84,198.24,197.75,197.95,27798.0,197.2007,197.5994,197.111,197.3104,27798.0
2025-03-03 14:00:00,197.93,198.41,197.91,198.27,30529.0,197.2904,197.7689,197.2705,197.6293,30529.0
2025-03-03 14:10:00,198.17,198.34,197.72,197.93,25579.0,197.5296,197.6991,197.0811,197.2904,25579.0
2025-03-03 14:20:00,197.73,198.04,197.6,197.81,20992.0,197.0911,197.4001,196.9615,197.1708,20992.0
2025-03-03 14:30:00,197.72,198.14,197.5,197.66,37069.0,197.0811,197.4997,196.8618,197.0213,37069.0
2025-03-03 14:40:00,197.66,197.91,197.43,197.52,43609.0,197.0213,197.2705,196.792,196.8817,43609.0
2025-03-03 14:50:00,197.52,197.59,196.2,196.22,82177.0,196.8817,196.9515,195.566,195.5859,82177.0
2025-03-03 15:00:00,196.22,196.22,195.07,195.09,120166.0,195.5859,195.5859,194.4397,194.4596,120166.0
2025-03-03 15:10:00,195.09,195.1,194.24,194.25,60355.0,194.4596,194.4696,193.6123,193.6223,60355.0
2025-03-03 15:20:00,194.25,194.3,193.25,193.25,59699.0,193.6223,193.6721,192.6255,192.6255,59699.0
2025-03-03 15:30:00,193.28,194.32,193.2,193.59,123038.0,192.6554,193.6921,192.5757,192.9644,123038.0
2025-03-03 15:40:00,193.54,194.96,193.51,194.7,95130.0,192.9146,194.33,192.8847,194.0709,95130.0
2025-03-03 15:50:00,194.67,196.33,194.66,196.22,362982.0,194.041,195.6956,194.031,195.5859,362982.0
2025-03-04 09:30:00,192.06,192.66,187.17,188.91,372898.0,191.4394,192.0374,186.5652,188.2996,372898.0
2025-03-04 09:40:00,188.8,188.89,186.12,187.42,244566.0,188.1899,188.2796,185.5186,186.8144,244566.0
2025-03-04 09:50:00,187.29,187.82,185.63,186.04,141469.0,186.6848,187.2131,185.0302,185.4388,141469.0
2025-03-04 10:00:00,185.79,186.21,184.38,184.38,98798.0,185.1896,185.6083,183.7842,183.7842,98798.0
2025-03-04 10:10:00,184.36,184.45,183.02,183.16,135729.0,183.7643,183.854,182.4286,182.5681,135729.0
2025-03-04 10:20:00,183.26,184.26,182.95,184.14,105958.0,182.6678,183.6646,182.3588,183.545,105958.0
2025-03-04 10:30:00,184.03,185.19,184.0,184.45,160255.0,183.4353,184.5916,183.4054,183.854,160255.0
2025-03-04 10:40:00,184.22,184.39,183.46,183.47,52596.0,183.6247,183.7942,182.8672,182.8771,52596.0
2025-03-04 10:50:00,183.5,183.51,182.24,182.26,89626.0,182.907,182.917,181.6511,181.6711,89626.0
2025-03-04 11:00:00,182.16,182.49,181.81,181.99,73352.0,181.5714,181.9003,181.2225,181.4019,73352.0
2025-03-04 11:10:00,182.07,183.31,182.06,182.44,72046.0,181.4817,182.7177,181.4717,181.8505,72046.0
2025-03-04 11:20:00,182.3,182.75,180.93,181.27,57052.0,181.7109,182.1595,180.3453,180.6843,57052.0
2025-03-04 11:30:00,181.28,182.03,181.17,181.75,45870.0,180.6942,181.4418,180.5846,181.1627,45870.0
2025-03-04 11:40:00,181.75,182.61,181.72,182.4,68162.0,181.1627,182.0199,181.1328,181.8106,68162.0
2025-03-04 11:50:00,182.37,183.09,182.15,182.72,50927.0,181.7807,182.4984,181.5614,182.1296,50927.0
2025-03-04 12:00:00,182.81,183.22,182.01,182.36,90276.0,182.2193,182.6279,181.4219,181.7707,90276.0
2025-03-04 12:10:00,182.52,183.17,182.45,182.82,83695.0,181.9302,182.5781,181.8604,182.2292,83695.0
2025-03-04 12:20:00,182.9,183.26,182.47,183.1,119317.0,182.309,182.6678,181.8804,182.5083,119317.0
2025-03-04 12:30:00,183.1,183.12,182.37,182.83,38968.0,182.5083,182.5283,181.7807,182.2392,38968.0
2025-03-04 12:40:00,182.84,183.67,182.55,183.43,165063.0,182.2492,183.0765,181.9601,182.8373,165063.0
2025-03-04 12:50:00,183.34,183.48,182.73,183.12,27793.0,182.7476,182.8871,182.1395,182.5283,27793.0
2025-03-04 13:00:00,183.06,184.81,183.04,184.71,123356.0,182.4685,184.2128,182.4485,184.1131,123356.0
2025-03-04 13:10:00,184.78,185.78,184.74,185.77,94933.0,184.1829,185.1797,184.143,185.1697,94933.0
2025-03-04 13:20:00,185.75,185.92,184.76,185.05,54090.0,185.1498,185.3192,184.163,184.452,54090.0
2025-03-04 13:30:00,185.04,185.09,184.15,184.56,37587.0,184.4421,184.4919,183.5549,183.9636,37587.0
2025-03-04 13:40:00,184.65,185.16,184.33,185.0,70799.0,184.0533,184.5617,183.7344,184.4022,70799.0
2025-03-04 13:50:00,184.98,185.87,184.95,185.72,65676.0,184.3823,185.2694,184.3524,185.1199,65676.0
2025-03-04 14:00:00,185.71,187.27,185.63,187.02,49897.0,185.1099,186.6649,185.0302,186.4157,49897.0
2025-03-04 14:10:00,187.02,187.12,186.31,186.58,61220.0,186.4157,186.5153,185.708,185.9771,61220.0
2025-03-04 14:20:00,186.65,187.58,186.34,186.56,106995.0,186.0469,186.9739,185.7379,185.9572,106995.0
2025-03-04 14:30:00,186.61,186.83,185.85,186.7,63547.0,186.007,186.2263,185.2495,186.0967,63547.0
2025-03-04 14:40:00,186.8,187.01,186.05,186.35,49748.0,186.1964,186.4057,185.4488,185.7478,49748.0
2025-03-04 14:50:00,186.46,186.96,186.35,186.8,31717.0,185.8575,186.3559,185.7478,186.1964,31717.0
2025-03-04 15:00:00,186.78,187.05,186.44,186.98,29248.0,186.1764,186.4456,185.8375,186.3758,29248.0
2025-03-04 15:10:00,187.03,187.6,186.83,187.45,75233.0,186.4256,186.9938,186.2263,186.8443,75233.0
2025-03-04 15:20:00,187.52,188.69,187.47,188.11,121295.0,186.9141,188.0803,186.8642,187.5021,121295.0
2025-03-04 15:30:00,188.04,188.04,185.55,185.74,100887.0,187.4324,187.4324,184.9504,185.1398,100887.0
2025-03-04 15:40:00,185.67,186.19,185.12,185.18,102972.0,185.07,185.5884,184.5218,184.5816,102972.0
2025-03-04 15:50:00,185.1,185.43,184.16,184.9,379189.0,184.5019,184.8308,183.5649,184.3025,379189.0
2025-03-05 09:30:00,184.98,185.69,182.46,183.91,49439.0,184.3823,185.09,181.8704,183.3157,49439.0
2025-03-05 09:40:00,183.99,185.33,183.11,183.21,51265.0,183.3955,184.7311,182.5183,182.618,51265.0
2025-03-05 09:50:00,183.14,184.25,182.73,182.89,100781.0,182.5482,183.6546,182.1395,182.299,100781.0
2025-03-05 10:00:00,183.02,185.45,183.02,184.79,67457.0,182.4286,184.8507,182.4286,184.1929,67457.0
2025-03-05 10:10:00,184.88,185.38,183.78,183.78,78131.0,184.2826,184.781,183.1861,183.1861,78131.0
2025-03-05 10:20:00,183.77,184.01,183.11,183.51,34768.0,183.1762,183.4154,182.5183,182.917,34768.0
2025-03-05 10:30:00,183.49,184.48,183.37,184.25,40899.0,182.8971,183.8839,182.7775,183.6546,40899.0
2025-03-05 10:40:00,184.23,184.37,183.64,183.74,30450.0,183.6347,183.7742,183.0466,183.1463,30450.0
2025-03-05 10:50:00,183.69,184.27,183.43,183.52,38145.0,183.0964,183.6746,182.8373,182.927,38145.0
2025-03-05 11:00:00,183.6,183.92,183.07,183.41,33462.0,183.0067,183.3257,182.4784,182.8173,33462.0
2025-03-05 11:10:00,183.41,183.41,182.53,182.67,24875.0,182.8173,182.8173,181.9402,182.0797,24875.0
2025-03-05 11:20:00,182.66,182.89,181.8,182.13,47871.0,182.0698,182.299,181.2125,181.5415,47871.0
2025-03-05 11:30:00,182.13,182.45,181.72,182.2,23241.0,181.5415,181.8604,181.1328,181.6112,23241.0
2025-03-05 11:40:00,182.2,182.2,181.65,181.97,13532.0,181.6112,181.6112,181.063,181.382,13532.0
2025-03-05 11:50:00,181.9,183.01,181.6,182.58,25860.0,181.3122,182.4186,181.0132,181.99,25860.0
2025-03-05 12:00:00,182.64,183.69,182.4,182.5,28236.0,182.0498,183.0964,181.8106,181.9103,28236.0
2025-03-05 12:10:00,182.5,182.91,182.49,182.58,39782.0,181.9103,182.319,181.9003,181.99,39782.0
2025-03-05 12:20:00,182.51,183.07,182.4,182.8,22566.0,181.9202,182.4784,181.8106,182.2093,22566.0
2025-03-05 12:30:00,182.72,183.25,182.61,182.85,47202.0,182.1296,182.6579,182.0199,182.2591,47202.0
2025-03-05 12:40:00,182.88,183.42,182.71,183.3,42956.0,182.289,182.8273,182.1196,182.7077,42956.0
2025-03-05 12:50:00,183.31,184.1,183.22,183.91,27020.0,182.7177,183.5051,182.6279,183.3157,27020.0
2025-03-05 13:00:00,183.88,184.46,183.12,183.41,23923.0,183.2858,183.8639,182.5283,182.8173,23923.0
2025-03-05 13:10:00,183.5,184.04,183.5,183.91,19294.0,182.907,183.4453,182.907,183.3157,19294.0
2025-03-05 13:20:00,184.16,184.25,183.65,183.73,24313.0,183.5649,183.6546,183.0566,183.1363,24313.0
2025-03-05 13:30:00,183.72,183.88,183.22,183.75,34353.0,183.1263,183.2858,182.6279,183.1562,34353.0
2025-03-05 13:40:00,183.75,184.22,183.36,184.09,28406.0,183.1562,183.6247,182.7675,183.4951,28406.0
2025-03-05 13:50:00,184.11,184.7,183.87,184.7,29500.0,183.5151,184.1032,183.2758,184.1032,29500.0
2025-03-05 14:00:00,184.7,185.9,184.45,185.75,38205.0,184.1032,185.2993,183.854,185.1498,38205.0
2025-03-05 14:10:00,185.75,185.92,184.93,185.06,36737.0,185.1498,185.3192,184.3324,184.462,36737.0
2025-03-05 14:20:00,185.05,185.55,184.98,185.13,22506.0,184.452,184.9504,184.3823,184.5318,22506.0
2025-03-05 14:30:00,185.28,185.5,185.04,185.29,34679.0,184.6813,184.9006,184.4421,184.6913,34679.0
2025-03-05 14:40:00,185.36,185.47,185.02,185.23,33619.0,184.761,184.8707,184.4221,184.6315,33619.0
2025-03-05 14:50:00,185.3,185.69,185.09,185.31,31367.0,184.7012,185.09,184.4919,184.7112,31367.0
2025-03-05 15:00:00,185.27,186.44,185.13,186.43,33295.0,184.6713,185.8375,184.5318,185.8276,33295.0
2025-03-05 15:10:00,186.27,186.5,185.58,186.09,52752.0,185.6681,185.8974,184.9803,185.4887,52752.0
2025-03-05 15:20:00,186.09,186.48,185.69,186.39,40030.0,185.4887,185.8774,185.09,185.7877,40030.0
2025-03-05 15:30:00,186.38,186.46,185.81,186.25,65485.0,185.7777,185.8575,185.2096,185.6482,65485.0
2025-03-05 15:40:00,186.09,186.44,185.79,185.91,64174.0,185.4887,185.8375,185.1896,185.3093,64174.0
2025-03-05 15:50:00,185.83,186.34,185.06,185.95,284732.0,185.2295,185.7379,184.462,185.3491,284732.0
2025-03-06 09:30:00,179.79,181.54,176.65,177.2,174278.0,179.209,180.9534,176.0792,176.6274,174278.0
2025-03-06 09:40:00,177.16,179.94,176.6,179.69,110534.0,176.5875,179.3585,176.0293,179.1094,110534.0
2025-03-06 09:50:00,179.69,180.52,179.47,180.36,151991.0,179.1094,179.9367,178.8901,179.7772,151991.0
2025-03-06 10:00:00,180.26,180.94,179.95,180.75,77368.0,179.6775,180.3553,179.3685,180.1659,77368.0
2025-03-06 10:10:00,180.46,181.28,179.99,181.27,69008.0,179.8769,180.6942,179.4084,180.6843,69008.0
2025-03-06 10:20:00,181.12,181.5,180.56,181.44,32693.0,180.5347,180.9135,179.9765,180.8537,32693.0
2025-03-06 10:30:00,181.32,181.8,180.73,181.69,30777.0,180.7341,181.2125,180.146,181.1029,30777.0
2025-03-06 10:40:00,181.7,182.12,181.02,181.13,56763.0,181.1129,181.5315,180.4351,180.5447,56763.0
2025-03-06 10:50:00,181.03,181.26,180.26,181.11,81873.0,180.445,180.6743,179.6775,180.5248,81873.0
2025-03-06 11:00:00,181.11,181.72,180.84,181.45,33955.0,180.5248,181.1328,180.2556,180.8637,33955.0
2025-03-06 11:10:00,181.36,181.45,180.32,180.32,44430.0,180.774,180.8637,179.7373,179.7373,44430.0
2025-03-06 11:20:00,180.28,180.6,179.41,180.48,104889.0,179.6974,180.0164,178.8303,179.8968,104889.0
2025-03-06 11:30:00,180.44,181.09,179.61,179.74,40883.0,179.8569,180.5048,179.0296,179.1592,40883.0
2025-03-06 11:40:00,179.75,179.75,179.24,179.67,62354.0,179.1692,179.1692,178.6608,179.0894,62354.0
2025-03-06 11:50:00,179.73,180.14,179.31,179.39,224050.0,179.1492,179.5579,178.7306,178.8103,224050.0
2025-03-06 12:00:00,179.31,179.8,178.72,179.12,113699.0,178.7306,179.219,178.1425,178.5412,113699.0
2025-03-06 12:10:00,179.18,179.26,178.52,178.89,54232.0,178.601,178.6807,177.9431,178.3119,54232.0
2025-03-06 12:20:00,178.89,179.27,177.95,178.2,74836.0,178.3119,178.6907,177.375,177.6242,74836.0
2025-03-06 12:30:00,178.0,178.68,177.36,177.56,68877.0,177.4248,178.1026,176.7869,176.9862,68877.0
2025-03-06 12:40:00,177.41,178.02,176.95,177.12,83787.0,176.8367,177.4448,176.3782,176.5477,83787.0
2025-03-06 12:50:00,177.1,177.97,176.95,177.66,53395.0,176.5277,177.3949,176.3782,177.0859,53395.0
2025-03-06 13:00:00,177.68,177.89,177.37,177.62,95245.0,177.1059,177.3152,176.7969,177.046,95245.0
2025-03-06 13:10:00,177.68,178.57,177.35,178.4,98456.0,177.1059,177.993,176.7769,177.8235,98456.0
2025-03-06 13:20:00,178.4,178.79,177.87,177.91,46622.0,177.8235,178.2123,177.2952,177.3351,46622.0
2025-03-06 13:30:00,177.91,178.46,177.52,177.52,45344.0,177.3351,177.8833,176.9464,176.9464,45344.0
2025-03-06 13:40:00,177.41,177.93,177.23,177.7,44532.0,176.8367,177.355,176.6573,177.1258,44532.0
2025-03-06 13:50:00,177.66,178.25,177.57,177.78,60712.0,177.0859,177.674,176.9962,177.2055,60712.0
2025-03-06 14:00:00,177.87,177.9,177.12,177.6,55077.0,177.2952,177.3251,176.5477,177.0261,55077.0
2025-03-06 14:10:00,177.64,178.04,177.54,177.65,37088.0,177.066,177.4647,176.9663,177.0759,37088.0
2025-03-06 14:20:00,177.76,177.79,177.1,177.4,28306.0,177.1856,177.2155,176.5277,176.8268,28306.0
2025-03-06 14:30:00,177.34,177.75,177.1,177.59,63258.0,176.7669,177.1756,176.5277,177.0161,63258.0
2025-03-06 14:40:00,177.56,178.71,177.56,178.46,79920.0,176.9862,178.1325,176.9862,177.8833,79920.0
2025-03-06 14:50:00,178.5,179.3,176.75,176.81,92900.0,177.9232,178.7206,176.1789,176.2387,92900.0
2025-03-06 15:00:00,176.78,177.87,176.6,177.26,58356.0,176.2088,177.2952,176.0293,176.6872,58356.0
2025-03-06 15:10:00,177.25,177.8,177.2,177.65,68723.0,176.6772,177.2255,176.6274,177.0759,68723.0
2025-03-06 15:20:00,177.48,177.65,176.25,177.02,80749.0,176.9065,177.0759,175.6805,176.448,80749.0
2025-03-06 15:30:00,177.02,177.29,176.58,176.79,84104.0,176.448,176.7171,176.0094,176.2187,84104.0
2025-03-06 15:40:00,176.79,176.98,175.96,176.59,132874.0,176.2187,176.4081,175.3914,176.0194,132874.0
2025-03-06 15:50:00,176.64,177.18,175.56,176.13,435779.0,176.0692,176.6075,174.9927,175.5609,435779.0
2025-03-07 09:30:00,175.0,175.52,171.63,171.81,139352.0,174.4345,174.9528,171.0754,171.2548,139352.0
2025-03-07 09:40:00,171.86,173.3,171.58,173.13,163904.0,171.3047,172.74,171.0256,172.5706,163904.0
2025-03-07 09:50:00,173.13,174.37,172.87,173.21,148134.0,172.5706,173.8065,172.3114,172.6503,148134.0
2025-03-07 10:00:00,173.23,174.43,172.47,172.87,113120.0,172.6702,173.8664,171.9127,172.3114,113120.0
2025-03-07 10:10:00,173.2,173.24,170.89,170.97,54855.0,172.6403,172.6802,170.3378,170.4175,54855.0
2025-03-07 10:20:00,171.0,171.55,170.46,171.18,134983.0,170.4474,170.9957,169.9092,170.6269,134983.0
2025-03-07 10:30:00,171.18,171.4,169.41,169.68,148013.0,170.6269,170.8461,168.8626,169.1317,148013.0
2025-03-07 10:40:00,169.71,171.18,169.18,170.52,167844.0,169.1616,170.6269,168.6333,169.969,167844.0
2025-03-07 10:50:00,170.73,170.79,169.02,170.18,166934.0,170.1783,170.2381,168.4738,169.6301,166934.0
2025-03-07 11:00:00,170.18,170.57,169.7,170.14,164019.0,169.6301,170.0188,169.1516,169.5902,164019.0
2025-03-07 11:10:00,170.27,170.99,170.04,170.13,110599.0,169.7198,170.4375,169.4905,169.5802,110599.0
2025-03-07 11:20:00,170.13,170.17,168.84,169.25,215699.0,169.5802,169.6201,168.2944,168.7031,215699.0
2025-03-07 11:30:00,169.25,169.5,168.73,168.9,201069.0,168.7031,168.9523,168.1848,168.3542,201069.0
2025-03-07 11:40:00,168.9,169.68,168.83,169.26,43329.0,168.3542,169.1317,168.2844,168.7131,43329.0
2025-03-07 11:50:00,169.29,169.5,168.71,168.82,33654.0,168.743,168.9523,168.1648,168.2745,33654.0
2025-03-07 12:00:00,168.85,169.48,168.53,168.92,41811.0,168.3044,168.9323,167.9854,168.3742,41811.0
2025-03-07 12:10:00,168.97,169.3,168.57,168.78,56255.0,168.424,168.7529,168.0253,168.2346,56255.0
2025-03-07 12:20:00,168.78,169.33,168.22,169.28,60067.0,168.2346,168.7828,167.6764,168.733,60067.0
2025-03-07 12:30:00,169.17,170.77,169.01,170.19,33557.0,168.6233,170.2182,168.4639,169.6401,33557.0
2025-03-07 12:40:00,170.1,172.45,170.1,171.97,128897.0,169.5503,171.8928,169.5503,171.4143,128897.0
2025-03-07 12:50:00,172.04,173.0,171.1,171.25,118252.0,171.4841,172.441,170.5471,170.6966,118252.0
2025-03-07 13:00:00,171.22,173.75,171.0,173.0,266971.0,170.6667,173.1886,170.4474,172.441,266971.0
2025-03-07 13:10:00,172.99,173.93,172.48,173.48,227434.0,172.431,173.368,171.9227,172.9194,227434.0
2025-03-07 13:20:00,173.47,173.77,172.63,173.03,103196.0,172.9095,173.2085,172.0722,172.4709,103196.0
2025-03-07 13:30:00,172.93,173.74,172.68,173.4,315819.0,172.3712,173.1786,172.122,172.8397,315819.0
2025-03-07 13:40:00,173.73,173.73,173.08,173.38,191449.0,173.1686,173.1686,172.5207,172.8197,191449.0
2025-03-07 13:50:00,173.39,174.37,172.91,173.97,244444.0,172.8297,173.8065,172.3513,173.4078,244444.0
2025-03-07 14:00:00,173.97,174.06,172.29,172.46,229781.0,173.4078,173.4975,171.7333,171.9027,229781.0
2025-03-07 14:10:00,172.34,172.63,171.1,171.72,259671.0,171.7831,172.0722,170.5471,171.1651,259671.0
2025-03-07 14:20:00,171.76,172.75,171.23,172.03,263868.0,171.205,172.1918,170.6767,171.4741,263868.0
2025-03-07 14:30:00,172.03,173.18,171.96,172.63,244607.0,171.4741,172.6204,171.4043,172.0722,244607.0
2025-03-07 14:40:00,172.66,173.25,172.34,172.59,135482.0,172.1021,172.6902,171.7831,172.0323,135482.0
2025-03-07 14:50:00,172.57,173.24,172.42,173.17,77063.0,172.0124,172.6802,171.8628,172.6104,77063.0
2025-03-07 15:00:00,173.21,173.38,172.92,173.33,53779.0,172.6503,172.8197,172.3612,172.7699,53779.0
2025-03-07 15:10:00,173.29,173.74,172.33,173.68,79980.0,172.73,173.1786,171.7731,173.1188,79980.0
2025-03-07 15:20:00,173.57,173.76,173.02,173.17,76199.0,173.0091,173.1985,172.4609,172.6104,76199.0
2025-03-07 15:30:00,173.15,173.4,172.41,172.64,229466.0,172.5905,172.8397,171.8529,172.0821,229466.0
2025-03-07 15:40:00,172.59,173.14,171.95,173.13,257151.0,172.0323,172.5805,171.3944,172.5706,257151.0
2025-03-07 15:50:00,173.06,173.59,172.56,173.14,526203.0,172.5008,173.0291,172.0024,172.5805,526203.0
2025-03-10 09:30:00,167.99,168.04,163.65,166.57,243444.0,167.4472,167.497,163.1212,166.0318,243444.0
2025-03-10 09:40:00,166.47,167.63,166.18,167.47,138212.0,165.9321,167.0883,165.643,166.9288,138212.0
2025-03-10 09:50:00,167.48,167.63,166.11,166.18,60295.0,166.9388,167.0883,165.5732,165.643,60295.0
2025-03-10 10:00:00,166.01,166.2,165.0,165.18,75372.0,165.4736,165.6629,164.4668,164.6462,75372.0
2025-03-10 10:10:00,165.13,165.21,163.84,164.2,65003.0,164.5964,164.6761,163.3106,163.6694,65003.0
2025-03-10 10:20:00,164.35,164.4,163.27,163.37,74018.0,163.8189,163.8688,162.7424,162.8421,74018.0
2025-03-10 10:30:00,163.37,164.06,162.83,163.22,49466.0,162.8421,163.5299,162.3038,162.6926,49466.0
2025-03-10 10:40:00,163.34,163.37,161.97,162.3,111339.0,162.8122,162.8421,161.4466,161.7755,111339.0
2025-03-10 10:50:00,162.21,162.48,161.55,162.38,101368.0,161.6858,161.955,161.028,161.8553,101368.0
2025-03-10 11:00:00,162.38,163.05,162.24,162.32,279666.0,161.8553,162.5231,161.7157,161.7955,279666.0
2025-03-10 11:10:00,162.27,163.09,161.77,161.95,171647.0,161.7456,162.563,161.2473,161.4267,171647.0
2025-03-10 11:20:00,161.93,164.09,161.6,163.66,163314.0,161.4067,163.5598,161.0778,163.1312,163314.0
2025-03-10 11:30:00,163.66,166.14,163.65,164.94,130927.0,163.1312,165.6031,163.1212,164.407,130927.0
2025-03-10 11:40:00,164.81,165.28,164.09,164.96,61022.0,164.2774,164.7459,163.5598,164.427,61022.0
2025-03-10 11:50:00,165.01,165.04,164.36,164.45,46616.0,164.4768,164.5067,163.8289,163.9186,46616.0
2025-03-10 12:00:00,164.45,164.67,163.17,163.27,85535.0,163.9186,164.1379,162.6427,162.7424,85535.0
2025-03-10 12:10:00,163.27,163.78,162.8,163.39,69872.0,162.7424,163.2508,162.2739,162.862,69872.0
2025-03-10 12:20:00,163.35,163.66,163.04,163.51,26301.0,162.8222,163.1312,162.5132,162.9816,26301.0
2025-03-10 12:30:00,163.75,163.81,162.79,162.79,59500.0,163.2209,163.2807,162.264,162.264,59500.0
2025-03-10 12:40:00,162.83,163.26,162.73,162.91,89189.0,162.3038,162.7324,162.2042,162.3836,89189.0
2025-03-10 12:50:00,162.92,163.41,162.82,163.07,53612.0,162.3935,162.882,162.2939,162.5431,53612.0
2025-03-10 13:00:00,163.01,164.2,162.88,163.84,227444.0,162.4833,163.6694,162.3537,163.3106,227444.0
2025-03-10 13:10:00,163.83,163.98,163.08,163.64,72587.0,163.3006,163.4501,162.553,163.1112,72587.0
2025-03-10 13:20:00,163.73,164.13,163.44,163.69,65073.0,163.2009,163.5996,162.9119,163.1611,65073.0
2025-03-10 13:30:00,163.62,163.7,162.25,162.43,103348.0,163.0913,163.171,161.7257,161.9051,103348.0
2025-03-10 13:40:00,162.3,163.08,162.2,162.27,76043.0,161.7755,162.553,161.6759,161.7456,76043.0
2025-03-10 13:50:00,162.27,162.62,162.03,162.12,41535.0,161.7456,162.0945,161.5064,161.5961,41535.0
2025-03-10 14:00:00,162.12,162.2,161.62,161.95,51018.0,161.5961,161.6759,161.0977,161.4267,51018.0
2025-03-10 14:10:00,162.01,162.86,161.93,162.19,66493.0,161.4865,162.3337,161.4067,161.6659,66493.0
2025-03-10 14:20:00,162.16,162.31,161.49,161.58,43426.0,161.636,161.7855,160.9682,161.0579,43426.0
2025-03-10 14:30:00,161.67,161.98,161.51,161.81,53003.0,161.1476,161.4566,160.9881,161.2871,53003.0
2025-03-10 14:40:00,161.76,162.39,161.62,162.18,37917.0,161.2373,161.8653,161.0977,161.6559,37917.0
2025-03-10 14:50:00,162.17,162.2,160.96,160.96,44189.0,161.646,161.6759,160.4399,160.4399,44189.0
2025-03-10 15:00:00,161.01,161.29,160.71,161.14,90034.0,160.4897,160.7688,160.1907,160.6193,90034.0
2025-03-10 15:10:00,160.96,162.72,160.94,162.56,95903.0,160.4399,162.1942,160.4199,162.0347,95903.0
2025-03-10 15:20:00,162.61,163.76,162.54,163.05,153081.0,162.0845,163.2308,162.0148,162.5231,153081.0
2025-03-10 15:30:00,163.05,164.53,163.05,163.59,117862.0,162.5231,163.9983,162.5231,163.0614,117862.0
2025-03-10 15:40:00,163.48,163.88,163.06,163.58,148727.0,162.9517,163.3504,162.5331,163.0514,148727.0
2025-03-10 15:50:00,163.67,164.38,163.42,163.84,476837.0,163.1411,163.8488,162.8919,163.3106,476837.0
2025-03-11 09:30:00,165.13,167.5,165.0,165.35,215263.0,164.5964,166.9587,164.4668,164.8157,215263.0
2025-03-11 09:40:00,165.21,165.67,164.04,165.48,77762.0,164.6761,165.1347,163.5099,164.9453,77762.0
2025-03-11 09:50:00,165.48,166.23,165.0,165.85,57720.0,164.9453,165.6929,164.4668,165.3141,57720.0
2025-03-11 10:00:00,165.66,167.32,165.0,166.07,101023.0,165.1247,166.7793,164.4668,165.5334,101023.0
2025-03-11 10:10:00,166.07,166.44,165.15,166.1,144375.0,165.5334,165.9022,164.6163,165.5633,144375.0
2025-03-11 10:20:00,166.09,166.17,164.68,164.9,167385.0,165.5533,165.633,164.1479,164.3671,167385.0
2025-03-11 10:30:00,164.88,165.56,164.05,164.24,100150.0,164.3472,165.025,163.5199,163.7093,100150.0
2025-03-11 10:40:00,164.22,164.43,163.1,163.27,209622.0,163.6893,163.8987,162.573,162.7424,209622.0
2025-03-11 10:50:00,163.47,164.53,163.33,163.54,90453.0,162.9418,163.9983,162.8022,163.0115,90453.0
2025-03-11 11:00:00,163.45,164.8,163.03,164.71,56422.0,162.9218,164.2675,162.5032,164.1778,56422.0
2025-03-11 11:10:00,164.69,164.96,164.19,164.76,68791.0,164.1578,164.427,163.6594,164.2276,68791.0
2025-03-11 11:20:00,164.91,165.39,164.54,164.8,46986.0,164.3771,164.8556,164.0083,164.2675,46986.0
2025-03-11 11:30:00,164.84,165.51,164.74,165.23,29987.0,164.3073,164.9752,164.2077,164.6961,29987.0
2025-03-11 11:40:00,165.13,165.92,165.13,165.86,53447.0,164.5964,165.3839,164.5964,165.324,53447.0
2025-03-11 11:50:00,165.96,166.24,165.06,165.14,119970.0,165.4237,165.7028,164.5266,164.6064,119970.0
2025-03-11 12:00:00,165.07,165.56,164.53,164.84,28696.0,164.5366,165.025,163.9983,164.3073,28696.0
2025-03-11 12:10:00,164.9,164.92,164.23,164.5,59907.0,164.3671,164.3871,163.6993,163.9684,59907.0
2025-03-11 12:20:00,164.58,165.02,164.4,164.91,32961.0,164.0482,164.4868,163.8688,164.3771,32961.0
2025-03-11 12:30:00,164.87,165.81,164.87,165.22,37029.0,164.3372,165.2742,164.3372,164.6861,37029.0
2025-03-11 12:40:00,165.31,165.82,165.08,165.37,40079.0,164.7758,165.2842,164.5466,164.8356,40079.0
2025-03-11 12:50:00,165.37,165.62,164.88,165.13,97552.0,164.8356,165.0848,164.3472,164.5964,97552.0
2025-03-11 13:00:00,165.03,165.03,164.48,164.71,27659.0,164.4967,164.4967,163.9485,164.1778,27659.0
2025-03-11 13:10:00,164.69,165.06,164.26,164.26,39959.0,164.1578,164.5266,163.7292,163.7292,39959.0
2025-03-11 13:20:00,164.24,164.38,163.7,164.06,51784.0,163.7093,163.8488,163.171,163.5299,51784.0
2025-03-11 13:30:00,163.98,164.46,163.95,164.27,35047.0,163.4501,163.9286,163.4202,163.7392,35047.0
2025-03-11 13:40:00,164.27,165.35,164.26,165.02,54903.0,163.7392,164.8157,163.7292,164.4868,54903.0
2025-03-11 13:50:00,164.95,165.15,164.1,164.35,38462.0,164.417,164.6163,163.5697,163.8189,38462.0
2025-03-11 14:00:00,164.37,165.98,164.37,165.85,38355.0,163.8389,165.4437,163.8389,165.3141,38355.0
2025-03-11 14:10:00,165.8,166.42,165.8,166.02,32548.0,165.2642,165.8822,165.2642,165.4835,32548.0
2025-03-11 14:20:00,166.0,166.64,165.78,165.86,71381.0,165.4636,166.1015,165.2443,165.324,71381.0
2025-03-11 14:30:00,165.86,166.02,165.23,165.82,57866.0,165.324,165.4835,164.6961,165.2842,57866.0
2025-03-11 14:40:00,165.92,167.03,165.79,166.75,103583.0,165.3839,166.4903,165.2543,166.2112,103583.0
2025-03-11 14:50:00,166.77,167.68,166.72,166.94,78393.0,166.2311,167.1382,166.1813,166.4006,78393.0
2025-03-11 15:00:00,166.85,167.04,165.86,166.3,93299.0,166.3108,166.5002,165.324,165.7626,93299.0
2025-03-11 15:10:00,166.27,166.28,165.37,165.54,85536.0,165.7327,165.7427,164.8356,165.0051,85536.0
2025-03-11 15:20:00,165.59,166.2,165.11,165.87,143291.0,165.0549,165.6629,164.5765,165.334,143291.0
2025-03-11 15:30:00,165.89,166.15,165.71,165.82,98091.0,165.3539,165.6131,165.1745,165.2842,98091.0
2025-03-11 15:40:00,165.76,166.59,165.48,166.55,112712.0,165.2244,166.0517,164.9453,166.0118,112712.0
2025-03-11 15:50:00,166.45,166.6,165.21,165.4,349287.0,165.9121,166.0617,164.6761,164.8655,349287.0
2025-03-12 09:30:00,169.5,171.78,169.5,170.98,269941.0,168.9523,171.2249,168.9523,170.4275,269941.0
2025-03-12 09:40:00,170.96,171.46,170.05,170.74,159602.0,170.4076,170.906,169.5005,170.1883,159602.0
2025-03-12 09:50:00,170.8,171.4,169.85,170.7,124433.0,170.2481,170.8461,169.3012,170.1484,124433.0
2025-03-12 10:00:00,170.57,170.87,169.37,169.53,119816.0,170.0188,170.3179,168.8227,168.9822,119816.0
2025-03-12 10:10:00,169.58,169.65,168.7,169.06,75952.0,169.032,169.1018,168.1549,168.5137,75952.0
2025-03-12 10:20:00,169.15,169.65,168.56,169.33,69134.0,168.6034,169.1018,168.0153,168.7828,69134.0
2025-03-12 10:30:00,169.35,169.38,168.32,168.54,113141.0,168.8028,168.8327,167.7761,167.9954,113141.0
2025-03-12 10:40:00,168.55,168.66,167.84,168.15,55599.0,168.0054,168.115,167.2976,167.6066,55599.0
2025-03-12 10:50:00,168.16,169.46,168.09,168.84,57902.0,167.6166,168.9124,167.5468,168.2944,57902.0
2025-03-12 11:00:00,168.83,168.94,167.38,167.74,50752.0,168.2844,168.3941,166.8391,167.198,50752.0
2025-03-12 11:10:00,167.69,168.7,167.69,168.53,41480.0,167.1481,168.1549,167.1481,167.9854,41480.0
2025-03-12 11:20:00,168.53,169.36,167.94,169.27,27142.0,167.9854,168.8127,167.3973,168.723,27142.0
2025-03-12 11:30:00,169.27,169.78,169.11,169.74,33967.0,168.723,169.2314,168.5635,169.1915,33967.0
2025-03-12 11:40:00,169.74,170.04,169.56,169.98,56736.0,169.1915,169.4905,169.0121,169.4307,56736.0
2025-03-12 11:50:00,170.0,170.24,169.6,169.94,37911.0,169.4507,169.6899,169.052,169.3909,37911.0
2025-03-12 12:00:00,169.93,170.53,169.57,170.53,32654.0,169.3809,169.979,169.0221,169.979,32654.0
2025-03-12 12:10:00,170.39,170.65,170.1,170.48,38581.0,169.8394,170.0986,169.5503,169.9291,38581.0
2025-03-12 12:20:00,170.52,170.73,170.0,170.26,43644.0,169.969,170.1783,169.4507,169.7098,43644.0
2025-03-12 12:30:00,170.34,170.9,170.34,170.44,34724.0,169.7896,170.3478,169.7896,169.8892,34724.0
2025-03-12 12:40:00,170.51,170.81,169.6,170.75,30541.0,169.959,170.2581,169.052,170.1982,30541.0
2025-03-12 12:50:00,170.73,170.89,170.18,170.18,31602.0,170.1783,170.3378,169.6301,169.6301,31602.0
2025-03-12 13:00:00,170.35,171.11,170.18,171.11,47551.0,169.7995,170.5571,169.6301,170.5571,47551.0
2025-03-12 13:10:00,170.96,171.23,170.81,171.21,52916.0,170.4076,170.6767,170.2581,170.6568,52916.0
2025-03-12 13:20:00,171.23,171.82,171.21,171.8,45895.0,170.6767,171.2648,170.6568,171.2449,45895.0
2025-03-12 13:30:00,171.8,172.05,171.52,171.89,59410.0,171.2449,171.494,170.9658,171.3346,59410.0
2025-03-12 13:40:00,171.84,172.27,171.55,171.56,49099.0,171.2847,171.7133,170.9957,171.0056,49099.0
2025-03-12 13:50:00,171.55,171.75,170.63,170.75,41079.0,170.9957,171.195,170.0786,170.1982,41079.0
2025-03-12 14:00:00,170.66,171.3,170.52,170.82,40607.0,170.1085,170.7465,169.969,170.268,40607.0
2025-03-12 14:10:00,170.85,171.86,170.85,171.61,37023.0,170.2979,171.3047,170.2979,171.0555,37023.0
2025-03-12 14:20:00,171.77,171.77,171.38,171.56,32560.0,171.2149,171.2149,170.8262,171.0056,32560.0
2025-03-12 14:30:00,171.56,171.56,171.17,171.32,67373.0,171.0056,171.0056,170.6169,170.7664,67373.0
2025-03-12 14:40:00,171.39,172.01,171.33,171.87,97700.0,170.8362,171.4542,170.7764,171.3146,97700.0
2025-03-12 14:50:00,171.87,171.91,171.2,171.46,42763.0,171.3146,171.3545,170.6468,170.906,42763.0
2025-03-12 15:00:00,171.41,171.43,170.99,171.25,36443.0,170.8561,170.876,170.4375,170.6966,36443.0
2025-03-12 15:10:00,171.19,171.27,170.58,171.0,42329.0,170.6368,170.7166,170.0288,170.4474,42329.0
2025-03-12 15:20:00,171.01,171.08,170.41,170.96,64520.0,170.4574,170.5272,169.8593,170.4076,64520.0
2025-03-12 15:30:00,170.94,171.16,170.42,170.45,93831.0,170.3876,170.6069,169.8693,169.8992,93831.0
2025-03-12 15:40:00,170.49,171.19,170.45,171.04,174729.0,169.9391,170.6368,169.8992,170.4873,174729.0
2025-03-12 15:50:00,171.01,171.18,170.42,170.42,341107.0,170.4574,170.6269,169.8693,169.8693,341107.0
2025-03-13 09:30:00,171.69,171.7,169.72,169.89,81746.0,171.1352,171.1452,169.1716,169.341,81746.0
2025-03-13 09:40:00,169.84,170.21,168.5,168.64,54700.0,169.2912,169.66,167.9555,168.0951,54700.0
2025-03-13 09:50:00,168.62,169.05,168.21,168.81,65955.0,168.0751,168.5037,167.6665,168.2645,65955.0
2025-03-13 10:00:00,168.67,169.45,168.4,169.23,84698.0,168.125,168.9024,167.8558,168.6832,84698.0
2025-03-13 10:10:00,169.13,170.24,169.03,170.2,44409.0,168.5835,169.6899,168.4838,169.65,44409.0
2025-03-13 10:20:00,170.22,170.79,169.92,170.1,20353.0,169.67,170.2381,169.3709,169.5503,20353.0
2025-03-13 10:30:00,170.03,170.52,169.1,169.1,22620.0,169.4806,169.969,168.5536,168.5536,22620.0
2025-03-13 10:40:00,169.06,169.21,168.2,168.41,16552.0,168.5137,168.6632,167.6565,167.8658,16552.0
2025-03-13 10:50:00,168.49,168.92,168.07,168.12,32895.0,167.9455,168.3742,167.5269,167.5767,32895.0
2025-03-13 11:00:00,168.2,168.73,168.03,168.08,26585.0,167.6565,168.1848,167.487,167.5369,26585.0
2025-03-13 11:10:00,168.15,168.32,167.62,167.95,32400.0,167.6066,167.7761,167.0784,167.4073,32400.0
2025-03-13 11:20:00,167.91,168.15,167.56,167.65,15664.0,167.3674,167.6066,167.0186,167.1083,15664.0
2025-03-13 11:30:00,167.72,167.82,166.74,166.74,25091.0,167.178,167.2777,166.2012,166.2012,25091.0
2025-03-13 11:40:00,166.67,167.43,166.46,167.31,36588.0,166.1314,166.889,165.9221,166.7694,36588.0
2025-03-13 11:50:00,167.31,167.43,165.75,165.89,47680.0,166.7694,166.889,165.2144,165.3539,47680.0
2025-03-13 12:00:00,165.92,166.35,165.52,166.01,43123.0,165.3839,165.8125,164.9851,165.4736,43123.0
2025-03-13 12:10:00,166.11,166.11,165.44,165.73,36770.0,165.5732,165.5732,164.9054,165.1945,36770.0
2025-03-13 12:20:00,165.63,166.03,165.46,165.97,40662.0,165.0948,165.4935,164.9253,165.4337,40662.0
2025-03-13 12:30:00,165.97,167.15,165.8,166.98,45878.0,165.4337,166.6099,165.2642,166.4404,45878.0
2025-03-13 12:40:00,167.14,167.14,165.51,165.73,35273.0,166.5999,166.5999,164.9752,165.1945,35273.0
2025-03-13 12:50:00,165.78,166.39,165.66,166.21,36625.0,165.2443,165.8523,165.1247,165.6729,36625.0
2025-03-13 13:00:00,166.2,166.57,166.05,166.21,40251.0,165.6629,166.0318,165.5134,165.6729,40251.0
2025-03-13 13:10:00,166.22,166.29,165.35,165.41,33140.0,165.6829,165.7527,164.8157,164.8755,33140.0
2025-03-13 13:20:00,165.49,165.86,165.38,165.65,30965.0,164.9552,165.324,164.8456,165.1147,30965.0
2025-03-13 13:30:00,165.66,165.66,164.65,164.65,19120.0,165.1247,165.1247,164.118,164.118,19120.0
2025-03-13 13:40:00,164.65,164.91,164.27,164.38,36495.0,164.118,164.3771,163.7392,163.8488,36495.0
2025-03-13 13:50:00,164.38,164.83,164.3,164.5,23184.0,163.8488,164.2974,163.7691,163.9684,23184.0
2025-03-13 14:00:00,164.6,165.65,164.52,165.52,18262.0,164.0681,165.1147,163.9884,164.9851,18262.0
2025-03-13 14:10:00,165.48,166.22,165.41,165.78,83836.0,164.9453,165.6829,164.8755,165.2443,83836.0
2025-03-13 14:20:00,165.54,166.21,165.53,166.06,31839.0,165.0051,165.6729,164.9951,165.5234,31839.0
2025-03-13 14:30:00,166.11,166.34,165.89,166.17,25995.0,165.5732,165.8025,165.3539,165.633,25995.0
2025-03-13 14:40:00,166.24,166.85,166.23,166.7,40488.0,165.7028,166.3108,165.6929,166.1613,40488.0
2025-03-13 14:50:00,166.63,166.77,166.3,166.62,35756.0,166.0916,166.2311,165.7626,166.0816,35756.0
2025-03-13 15:00:00,166.56,166.94,166.0,166.06,24062.0,166.0218,166.4006,165.4636,165.5234,24062.0
2025-03-13 15:10:00,166.01,166.7,165.97,166.53,32573.0,165.4736,166.1613,165.4337,165.9919,32573.0
2025-03-13 15:20:00,166.51,166.58,165.75,165.94,38167.0,165.9719,166.0417,165.2144,165.4038,38167.0
2025-03-13 15:30:00,166.0,166.25,165.64,165.75,44959.0,165.4636,165.7128,165.1048,165.2144,44959.0
2025-03-13 15:40:00,165.75,166.36,165.55,166.26,66715.0,165.2144,165.8224,165.015,165.7228,66715.0
2025-03-13 15:50:00,166.19,166.21,165.7,166.14,256742.0,165.653,165.6729,165.1646,165.6031,256742.0
2025-03-14 09:30:00,168.61,169.34,167.5,168.42,68558.0,168.0652,168.7928,166.9587,167.8758,68558.0
2025-03-14 09:40:00,168.68,170.0,168.6,169.64,30868.0,168.1349,169.4507,168.0552,169.0918,30868.0
2025-03-14 09:50:00,169.54,170.1,169.15,169.63,42555.0,168.9922,169.5503,168.6034,169.0819,42555.0
2025-03-14 10:00:00,169.4,169.93,168.1,169.02,57709.0,168.8526,169.3809,167.5568,168.4738,57709.0
2025-03-14 10:10:00,169.3,169.48,168.83,169.32,46398.0,168.7529,168.9323,168.2844,168.7729,46398.0
2025-03-14 10:20:00,169.17,169.71,168.82,169.3,45786.0,168.6233,169.1616,168.2745,168.7529,45786.0
2025-03-14 10:30:00,169.31,169.97,169.08,169.51,126308.0,168.7629,169.4208,168.5336,168.9623,126308.0
2025-03-14 10:40:00,169.5,169.86,169.26,169.63,64691.0,168.9523,169.3111,168.7131,169.0819,64691.0
2025-03-14 10:50:00,169.69,170.5,169.64,170.48,51647.0,169.1417,169.9491,169.0918,169.9291,51647.0
2025-03-14 11:00:00,170.51,170.58,170.11,170.26,87071.0,169.959,170.0288,169.5603,169.7098,87071.0
2025-03-14 11:10:00,170.19,170.74,170.19,170.49,27741.0,169.6401,170.1883,169.6401,169.9391,27741.0
2025-03-14 11:20:00,170.57,171.44,170.57,171.04,129480.0,170.0188,170.886,170.0188,170.4873,129480.0
2025-03-14 11:30:00,171.1,171.67,171.1,171.58,72813.0,170.5471,171.1153,170.5471,171.0256,72813.0
2025-03-14 11:40:00,171.53,171.81,170.92,171.31,76851.0,170.9757,171.2548,170.3677,170.7564,76851.0
2025-03-14 11:50:00,171.37,171.81,171.18,171.55,50312.0,170.8162,171.2548,170.6269,170.9957,50312.0
2025-03-14 12:00:00,171.55,171.6,170.97,171.03,50523.0,170.9957,171.0455,170.4175,170.4773,50523.0
2025-03-14 12:10:00,171.04,171.15,170.49,170.72,80650.0,170.4873,170.597,169.9391,170.1683,80650.0
2025-03-14 12:20:00,170.72,171.14,170.67,170.77,44817.0,170.1683,170.587,170.1185,170.2182,44817.0
2025-03-14 12:30:00,170.82,171.36,170.79,171.06,33815.0,170.268,170.8063,170.2381,170.5072,33815.0
2025-03-14 12:40:00,171.0,171.25,170.95,171.12,40664.0,170.4474,170.6966,170.3976,170.567,40664.0
2025-03-14 12:50:00,171.19,171.65,171.09,171.61,70221.0,170.6368,171.0953,170.5371,171.0555,70221.0
2025-03-14 13:00:00,171.54,171.7,171.34,171.44,40547.0,170.9857,171.1452,170.7863,170.886,40547.0
2025-03-14 13:10:00,171.36,171.44,171.17,171.21,18240.0,170.8063,170.886,170.6169,170.6568,18240.0
2025-03-14 13:20:00,171.2,171.5,171.18,171.26,26380.0,170.6468,170.9458,170.6269,170.7066,26380.0
2025-03-14 13:30:00,171.31,171.49,170.82,171.0,23242.0,170.7564,170.9359,170.268,170.4474,23242.0
2025-03-14 13:40:00,171.0,171.0,170.19,170.19,17254.0,170.4474,170.4474,169.6401,169.6401,17254.0
2025-03-14 13:50:00,170.2,170.55,170.16,170.16,15391.0,169.65,169.9989,169.6102,169.6102,15391.0
2025-03-14 14:00:00,170.22,170.92,170.21,170.77,23339.0,169.67,170.3677,169.66,170.2182,23339.0
2025-03-14 14:10:00,170.83,170.95,170.53,170.75,17710.0,170.278,170.3976,169.979,170.1982,17710.0
2025-03-14 14:20:00,170.75,171.08,170.68,171.02,37438.0,170.1982,170.5272,170.1285,170.4674,37438.0
2025-03-14 14:30:00,170.98,171.71,170.98,171.7,71169.0,170.4275,171.1551,170.4275,171.1452,71169.0
2025-03-14 14:40:00,171.65,171.8,171.34,171.49,86429.0,171.0953,171.2449,170.7863,170.9359,86429.0
2025-03-14 14:50:00,171.52,171.52,171.0,171.1,49014.0,170.9658,170.9658,170.4474,170.5471,49014.0
2025-03-14 15:00:00,171.13,171.6,171.08,171.58,37555.0,170.577,171.0455,170.5272,171.0256,37555.0
2025-03-14 15:10:00,171.6,171.85,171.46,171.65,37130.0,171.0455,171.2947,170.906,171.0953,37130.0
2025-03-14 15:20:00,171.69,171.77,171.4,171.47,41248.0,171.1352,171.2149,170.8461,170.9159,41248.0
2025-03-14 15:30:00,171.53,171.62,171.26,171.31,56577.0,170.9757,171.0654,170.7066,170.7564,56577.0
2025-03-14 15:40:00,171.25,171.46,171.08,171.35,51520.0,170.6966,170.906,170.5272,170.7963,51520.0
2025-03-14 15:50:00,171.35,172.24,171.08,171.87,259677.0,170.7963,171.6834,170.5272,171.3146,259677.0
2025-03-17 09:30:00,170.0,170.74,169.27,169.91,89062.0,169.4507,170.1883,168.723,169.361,89062.0
2025-03-17 09:40:00,169.85,171.21,169.61,169.62,51755.0,169.3012,170.6568,169.0619,169.0719,51755.0
2025-03-17 09:50:00,169.7,170.41,169.35,169.63,34205.0,169.1516,169.8593,168.8028,169.0819,34205.0
2025-03-17 10:00:00,169.67,170.44,169.43,170.17,66600.0,169.1217,169.8892,168.8825,169.6201,66600.0
2025-03-17 10:10:00,170.19,170.74,170.15,170.59,32595.0,169.6401,170.1883,169.6002,170.0388,32595.0
2025-03-17 10:20:00,170.59,170.9,169.76,169.76,78267.0,170.0388,170.3478,169.2114,169.2114,78267.0
2025-03-17 10:30:00,169.78,170.4,169.64,170.3,26367.0,169.2314,169.8494,169.0918,169.7497,26367.0
2025-03-17 10:40:00,170.25,170.83,170.17,170.72,27608.0,169.6999,170.278,169.6201,170.1683,27608.0
2025-03-17 10:50:00,170.72,170.93,170.41,170.7,43353.0,170.1683,170.3777,169.8593,170.1484,43353.0
2025-03-17 11:00:00,170.69,171.15,170.53,170.95,31767.0,170.1384,170.597,169.979,170.3976,31767.0
2025-03-17 11:10:00,170.9,171.75,170.8,171.68,26985.0,170.3478,171.195,170.2481,171.1252,26985.0
2025-03-17 11:20:00,171.74,172.11,171.68,171.92,35237.0,171.185,171.5538,171.1252,171.3645,35237.0
2025-03-17 11:30:00,171.6,171.83,171.03,171.11,43213.0,171.0455,171.2748,170.4773,170.5571,43213.0
2025-03-17 11:40:00,171.11,171.54,171.03,171.42,30004.0,170.5571,170.9857,170.4773,170.8661,30004.0
2025-03-17 11:50:00,171.42,171.67,171.31,171.35,20028.0,170.8661,171.1153,170.7564,170.7963,20028.0
2025-03-17 12:00:00,171.35,172.08,171.23,172.08,18356.0,170.7963,171.5239,170.6767,171.5239,18356.0
2025-03-17 12:10:00,172.08,172.08,171.44,171.61,22151.0,171.5239,171.5239,170.886,171.0555,22151.0
2025-03-17 12:20:00,171.52,171.58,171.28,171.37,16262.0,170.9658,171.0256,170.7265,170.8162,16262.0
2025-03-17 12:30:00,171.42,171.79,171.3,171.63,21009.0,170.8661,171.2349,170.7465,171.0754,21009.0
2025-03-17 12:40:00,171.58,171.89,171.32,171.84,36235.0,171.0256,171.3346,170.7664,171.2847,36235.0
2025-03-17 12:50:00,171.79,172.12,171.56,171.94,26500.0,171.2349,171.5638,171.0056,171.3844,26500.0
2025-03-17 13:00:00,171.94,172.2,171.89,172.02,36077.0,171.3844,171.6436,171.3346,171.4641,36077.0
2025-03-17 13:10:00,172.11,172.48,172.0,172.06,24241.0,171.5538,171.9227,171.4442,171.504,24241.0
2025-03-17 13:20:00,172.1,172.33,171.96,172.09,30741.0,171.5439,171.7731,171.4043,171.5339,30741.0
2025-03-17 13:30:00,172.16,172.5,172.1,172.45,27896.0,171.6037,171.9426,171.5439,171.8928,27896.0
2025-03-17 13:40:00,172.41,172.47,162.49,162.78,1319662.0,171.8529,171.9127,161.9649,162.254,1319662.0
2025-03-17 13:50:00,162.72,165.45,161.35,164.95,1122295.0,162.1942,164.9154,160.8286,164.417,1122295.0
2025-03-17 14:00:00,164.96,165.2,162.16,162.84,704425.0,164.427,164.6662,161.636,162.3138,704425.0
2025-03-17 14:10:00,162.84,163.28,159.91,160.41,910368.0,162.3138,162.7524,159.3933,159.8917,910368.0
2025-03-17 14:20:00,160.54,162.39,159.95,162.24,741067.0,160.0212,161.8653,159.4331,161.7157,741067.0
2025-03-17 14:30:00,162.1,163.32,161.65,162.49,618035.0,161.5762,162.7923,161.1276,161.9649,618035.0
2025-03-17 14:40:00,162.54,165.41,162.31,165.39,445750.0,162.0148,164.8755,161.7855,164.8556,445750.0
2025-03-17 14:50:00,165.35,165.69,163.96,164.8,384630.0,164.8157,165.1546,163.4302,164.2675,384630.0
2025-03-17 15:00:00,164.8,164.84,163.56,163.86,233761.0,164.2675,164.3073,163.0315,163.3305,233761.0
2025-03-17 15:10:00,163.77,164.58,163.18,164.23,270590.0,163.2408,164.0482,162.6527,163.6993,270590.0
2025-03-17 15:20:00,164.25,165.69,164.1,165.39,262838.0,163.7192,165.1546,163.5697,164.8556,262838.0
2025-03-17 15:30:00,165.31,166.2,164.16,165.0,397462.0,164.7758,165.6629,163.6295,164.4668,397462.0
2025-03-17 15:40:00,165.11,165.76,164.66,165.34,386818.0,164.5765,165.2244,164.1279,164.8057,386818.0
2025-03-17 15:50:00,165.46,165.6,164.82,165.26,677901.0,164.9253,165.0649,164.2874,164.726,677901.0
2025-03-18 09:30:00,165.61,166.69,164.92,165.26,100842.0,165.0749,166.1514,164.3871,164.726,100842.0
2025-03-18 09:40:00,165.1,166.21,164.84,165.82,87089.0,164.5665,165.6729,164.3073,165.2842,87089.0
2025-03-18 09:50:00,165.75,166.09,164.57,165.18,61742.0,165.2144,165.5533,164.0382,164.6462,61742.0
2025-03-18 10:00:00,165.07,166.27,165.0,165.97,124013.0,164.5366,165.7327,164.4668,165.4337,124013.0
2025-03-18 10:10:00,165.85,166.59,165.77,166.25,117446.0,165.3141,166.0517,165.2343,165.7128,117446.0
2025-03-18 10:20:00,166.25,167.04,166.0,166.27,90873.0,165.7128,166.5002,165.4636,165.7327,90873.0
2025-03-18 10:30:00,166.34,166.89,166.17,166.81,89017.0,165.8025,166.3507,165.633,166.271,89017.0
2025-03-18 10:40:00,166.82,166.89,166.06,166.52,60283.0,166.2809,166.3507,165.5234,165.9819,60283.0
2025-03-18 10:50:00,166.62,167.37,166.41,166.99,118701.0,166.0816,166.8292,165.8723,166.4504,118701.0
2025-03-18 11:00:00,167.04,167.35,166.65,166.89,53445.0,166.5002,166.8092,166.1115,166.3507,53445.0
2025-03-18 11:10:00,166.89,167.25,166.77,167.22,51161.0,166.3507,166.7096,166.2311,166.6797,51161.0
2025-03-18 11:20:00,167.19,167.29,166.45,166.53,54107.0,166.6497,166.7494,165.9121,165.9919,54107.0
2025-03-18 11:30:00,166.46,167.3,166.41,167.25,86735.0,165.9221,166.7594,165.8723,166.7096,86735.0
2025-03-18 11:40:00,167.29,167.29,166.95,167.0,36571.0,166.7494,166.7494,166.4105,166.4604,36571.0
2025-03-18 11:50:00,166.99,167.26,166.89,167.19,40261.0,166.4504,166.7195,166.3507,166.6497,40261.0
2025-03-18 12:00:00,167.19,167.58,166.99,167.51,53069.0,166.6497,167.0385,166.4504,166.9687,53069.0
2025-03-18 12:10:00,167.53,168.0,167.47,167.59,48606.0,166.9886,167.4571,166.9288,167.0485,48606.0
2025-03-18 12:20:00,167.6,168.28,167.58,168.05,51113.0,167.0584,167.7362,167.0385,167.507,51113.0
2025-03-18 12:30:00,168.01,168.13,167.63,167.75,26819.0,167.4671,167.5867,167.0883,167.2079,26819.0
2025-03-18 12:40:00,167.75,167.96,167.44,167.62,67735.0,167.2079,167.4173,166.8989,167.0784,67735.0
2025-03-18 12:50:00,167.72,167.91,167.49,167.8,60898.0,167.178,167.3674,166.9488,167.2578,60898.0
2025-03-18 13:00:00,167.74,167.76,166.99,167.07,27195.0,167.198,167.2179,166.4504,166.5301,27195.0
2025-03-18 13:10:00,167.02,167.94,166.9,167.73,101805.0,166.4803,167.3973,166.3607,167.188,101805.0
2025-03-18 13:20:00,167.73,168.23,167.7,167.82,44825.0,167.188,167.6864,167.1581,167.2777,44825.0
2025-03-18 13:30:00,167.74,168.66,167.61,168.52,36836.0,167.198,168.115,167.0684,167.9755,36836.0
2025-03-18 13:40:00,168.48,168.51,168.19,168.48,37606.0,167.9356,167.9655,167.6465,167.9356,37606.0
2025-03-18 13:50:00,168.41,168.71,168.12,168.21,61834.0,167.8658,168.1648,167.5767,167.6665,61834.0
2025-03-18 14:00:00,168.19,168.38,168.04,168.28,84372.0,167.6465,167.8359,167.497,167.7362,84372.0
2025-03-18 14:10:00,168.28,168.39,167.84,168.35,41290.0,167.7362,167.8459,167.2976,167.806,41290.0
2025-03-18 14:20:00,168.32,168.75,168.18,168.24,46627.0,167.7761,168.2047,167.6365,167.6964,46627.0
2025-03-18 14:30:00,168.33,168.67,168.26,168.54,29220.0,167.7861,168.125,167.7163,167.9954,29220.0
2025-03-18 14:40:00,168.52,168.97,168.37,168.77,85482.0,167.9755,168.424,167.8259,168.2246,85482.0
2025-03-18 14:50:00,168.81,169.12,168.55,168.69,86537.0,168.2645,168.5735,168.0054,168.1449,86537.0
2025-03-18 15:00:00,168.61,169.02,168.55,168.95,38577.0,168.0652,168.4738,168.0054,168.4041,38577.0
2025-03-18 15:10:00,168.89,169.07,168.67,168.99,36575.0,168.3443,168.5237,168.125,168.4439,36575.0
2025-03-18 15:20:00,168.99,169.38,168.86,169.12,59998.0,168.4439,168.8327,168.3144,168.5735,59998.0
2025-03-18 15:30:00,169.19,169.4,169.07,169.25,49625.0,168.6433,168.8526,168.5237,168.7031,49625.0
2025-03-18 15:40:00,169.24,169.47,168.75,168.97,83462.0,168.6931,168.9224,168.2047,168.424,83462.0
2025-03-18 15:50:00,169.01,169.45,168.79,168.82,334841.0,168.4639,168.9024,168.2446,168.2745,334841.0
2025-03-19 09:30:00,168.0,168.36,166.05,167.32,66107.0,167.4571,167.816,165.5134,166.7793,66107.0
2025-03-19 09:40:00,167.21,168.41,166.82,168.13,47699.0,166.6697,167.8658,166.2809,167.5867,47699.0
2025-03-19 09:50:00,168.14,168.26,167.58,167.8,18346.0,167.5967,167.7163,167.0385,167.2578,18346.0
2025-03-19 10:00:00,167.9,170.43,167.9,169.98,104585.0,167.3575,169.8793,167.3575,169.4307,104585.0
2025-03-19 10:10:00,170.0,170.0,169.23,169.42,50317.0,169.4507,169.4507,168.6832,168.8725,50317.0
2025-03-19 10:20:00,169.52,170.0,169.45,169.61,35114.0,168.9722,169.4507,168.9024,169.0619,35114.0
2025-03-19 10:30:00,169.68,170.73,169.53,170.28,66583.0,169.1317,170.1783,168.9822,169.7298,66583.0
2025-03-19 10:40:00,170.28,170.77,169.92,170.64,59201.0,169.7298,170.2182,169.3709,170.0886,59201.0
2025-03-19 10:50:00,170.68,170.77,170.33,170.7,75966.0,170.1285,170.2182,169.7796,170.1484,75966.0
2025-03-19 11:00:00,170.7,171.15,170.51,171.11,70706.0,170.1484,170.597,169.959,170.5571,70706.0
2025-03-19 11:10:00,171.06,171.07,170.41,170.5,51282.0,170.5072,170.5172,169.8593,169.9491,51282.0
2025-03-19 11:20:00,170.51,170.98,170.35,170.59,147562.0,169.959,170.4275,169.7995,170.0388,147562.0
2025-03-19 11:30:00,170.59,171.08,170.59,171.03,29633.0,170.0388,170.5272,170.0388,170.4773,29633.0
2025-03-19 11:40:00,171.01,171.35,170.79,171.35,60940.0,170.4574,170.7963,170.2381,170.7963,60940.0
2025-03-19 11:50:00,171.3,171.63,170.99,171.11,32987.0,170.7465,171.0754,170.4375,170.5571,32987.0
2025-03-19 12:00:00,171.11,171.53,171.06,171.4,28334.0,170.5571,170.9757,170.5072,170.8461,28334.0
2025-03-19 12:10:00,171.42,171.62,171.21,171.26,46478.0,170.8661,171.0654,170.6568,170.7066,46478.0
2025-03-19 12:20:00,171.25,171.31,171.05,171.19,43754.0,170.6966,170.7564,170.4973,170.6368,43754.0
2025-03-19 12:30:00,171.22,171.42,170.97,171.38,43895.0,170.6667,170.8661,170.4175,170.8262,43895.0
2025-03-19 12:40:00,171.34,171.4,171.17,171.35,11628.0,170.7863,170.8461,170.6169,170.7963,11628.0
2025-03-19 12:50:00,171.38,171.46,171.01,171.14,22455.0,170.8262,170.906,170.4574,170.587,22455.0
2025-03-19 13:00:00,171.08,171.22,170.97,171.07,27429.0,170.5272,170.6667,170.4175,170.5172,27429.0
2025-03-19 13:10:00,171.05,171.09,170.62,170.92,86885.0,170.4973,170.5371,170.0687,170.3677,86885.0
2025-03-19 13:20:00,170.92,171.08,170.8,170.91,27253.0,170.3677,170.5272,170.2481,170.3577,27253.0
2025-03-19 13:30:00,170.94,171.4,170.84,171.31,15429.0,170.3876,170.8461,170.288,170.7564,15429.0
2025-03-19 13:40:00,171.28,171.3,170.91,171.0,23219.0,170.7265,170.7465,170.3577,170.4474,23219.0
2025-03-19 13:50:00,171.03,171.19,170.97,171.03,16197.0,170.4773,170.6368,170.4175,170.4773,16197.0
2025-03-19 14:00:00,170.97,171.99,170.69,171.69,33423.0,170.4175,171.4342,170.1384,171.1352,33423.0
2025-03-19 14:10:00,171.68,172.08,171.61,171.72,49895.0,171.1252,171.5239,171.0555,171.1651,49895.0
2025-03-19 14:20:00,171.72,172.09,171.56,171.76,42883.0,171.1651,171.5339,171.0056,171.205,42883.0
2025-03-19 14:30:00,171.91,172.86,171.91,172.48,50632.0,171.3545,172.3014,171.3545,171.9227,50632.0
2025-03-19 14:40:00,172.52,173.17,172.31,172.95,62963.0,171.9625,172.6104,171.7532,172.3911,62963.0
2025-03-19 14:50:00,173.0,174.55,172.95,174.3,71613.0,172.441,173.986,172.3911,173.7368,71613.0
2025-03-19 15:00:00,174.23,174.31,173.65,174.15,158799.0,173.667,173.7467,173.0889,173.5873,158799.0
2025-03-19 15:10:00,174.15,174.37,173.3,173.42,103892.0,173.5873,173.8065,172.74,172.8596,103892.0
2025-03-19 15:20:00,173.42,173.43,171.8,172.22,76551.0,172.8596,172.8696,171.2449,171.6635,76551.0
2025-03-19 15:30:00,172.22,173.23,172.13,173.06,82203.0,171.6635,172.6702,171.5738,172.5008,82203.0
2025-03-19 15:40:00,172.93,173.54,172.92,173.17,104552.0,172.3712,172.9792,172.3612,172.6104,104552.0
2025-03-19 15:50:00,173.14,173.15,172.53,172.61,283209.0,172.5805,172.5905,171.9725,172.0522,283209.0
2025-03-20 09:30:00,170.44,172.57,170.3,171.88,43649.0,169.8892,172.0124,169.7497,171.3246,43649.0
2025-03-20 09:40:00,171.91,173.6,171.57,173.54,25935.0,171.3545,173.039,171.0156,172.9792,25935.0
2025-03-20 09:50:00,173.45,174.66,173.0,174.6,52266.0,172.8895,174.0956,172.441,174.0358,52266.0
2025-03-20 10:00:00,174.55,175.47,174.51,174.82,63406.0,173.986,174.903,173.9461,174.2551,63406.0
2025-03-20 10:10:00,174.86,174.86,173.71,173.95,20626.0,174.295,174.295,173.1487,173.3879,20626.0
2025-03-20 10:20:00,173.95,174.73,173.93,174.12,56158.0,173.3879,174.1654,173.368,173.5574,56158.0
2025-03-20 10:30:00,174.15,174.71,174.13,174.64,47547.0,173.5873,174.1454,173.5673,174.0757,47547.0
2025-03-20 10:40:00,174.54,174.95,174.39,174.9,32337.0,173.976,174.3847,173.8265,174.3348,32337.0
2025-03-20 10:50:00,174.87,175.4,174.81,175.02,63960.0,174.3049,174.8332,174.2451,174.4544,63960.0
2025-03-20 11:00:00,175.06,175.62,174.74,175.62,69959.0,174.4943,175.0525,174.1754,175.0525,69959.0
2025-03-20 11:10:00,175.63,175.82,175.28,175.52,27417.0,175.0625,175.2519,174.7136,174.9528,27417.0
2025-03-20 11:20:00,175.51,175.79,175.37,175.41,28254.0,174.9429,175.222,174.8033,174.8432,28254.0
2025-03-20 11:30:00,175.5,175.54,174.94,175.29,21179.0,174.9329,174.9728,174.3747,174.7236,21179.0
2025-03-20 11:40:00,175.29,175.95,175.24,175.76,43807.0,174.7236,175.3814,174.6737,175.1921,43807.0
2025-03-20 11:50:00,175.77,175.77,175.15,175.29,88588.0,175.202,175.202,174.584,174.7236,88588.0
2025-03-20 12:00:00,175.18,175.74,174.94,175.23,59861.0,174.6139,175.1721,174.3747,174.6638,59861.0
2025-03-20 12:10:00,175.18,175.29,174.93,175.21,27341.0,174.6139,174.7236,174.3647,174.6438,27341.0
2025-03-20 12:20:00,175.21,175.22,174.65,174.76,32221.0,174.6438,174.6538,174.0856,174.1953,32221.0
2025-03-20 12:30:00,174.68,174.9,174.29,174.74,15747.0,174.1155,174.3348,173.7268,174.1754,15747.0
2025-03-20 12:40:00,174.57,174.74,174.41,174.41,23008.0,174.0059,174.1754,173.8464,173.8464,23008.0
2025-03-20 12:50:00,174.31,174.65,174.19,174.36,25139.0,173.7467,174.0856,173.6271,173.7966,25139.0
2025-03-20 13:00:00,174.4,175.04,174.28,175.02,18454.0,173.8364,174.4744,173.7168,174.4544,18454.0
2025-03-20 13:10:00,175.05,175.19,174.91,174.93,19925.0,174.4843,174.6239,174.3448,174.3647,19925.0
2025-03-20 13:20:00,175.05,175.05,173.94,174.05,7434.0,174.4843,174.4843,173.3779,173.4876,7434.0
2025-03-20 13:30:00,174.09,174.65,174.05,174.65,11751.0,173.5275,174.0856,173.4876,174.0856,11751.0
2025-03-20 13:40:00,174.63,174.89,174.46,174.57,11849.0,174.0657,174.3249,173.8963,174.0059,11849.0
2025-03-20 13:50:00,174.64,174.74,174.06,174.35,43739.0,174.0757,174.1754,173.4975,173.7866,43739.0
2025-03-20 14:00:00,174.34,174.57,174.26,174.39,27696.0,173.7766,174.0059,173.6969,173.8265,27696.0
2025-03-20 14:10:00,174.39,174.72,174.33,174.67,24541.0,173.8265,174.1554,173.7667,174.1056,24541.0
2025-03-20 14:20:00,174.61,174.62,174.01,174.06,11860.0,174.0458,174.0557,173.4477,173.4975,11860.0
2025-03-20 14:30:00,173.96,174.23,173.75,174.19,13014.0,173.3979,173.667,173.1886,173.6271,13014.0
2025-03-20 14:40:00,174.09,174.33,173.97,174.29,11394.0,173.5275,173.7667,173.4078,173.7268,11394.0
2025-03-20 14:50:00,174.41,174.73,174.05,174.1,16625.0,173.8464,174.1654,173.4876,173.5374,16625.0
2025-03-20 15:00:00,174.1,174.77,174.1,174.5,13764.0,173.5374,174.2053,173.5374,173.9361,13764.0
2025-03-20 15:10:00,174.5,174.83,174.44,174.77,17096.0,173.9361,174.2651,173.8763,174.2053,17096.0
2025-03-20 15:20:00,174.75,175.07,174.43,174.43,37165.0,174.1853,174.5043,173.8664,173.8664,37165.0
2025-03-20 15:30:00,174.51,175.04,174.51,174.88,22668.0,173.9461,174.4744,173.9461,174.3149,22668.0
2025-03-20 15:40:00,174.9,175.19,174.74,175.19,36112.0,174.3348,174.6239,174.1754,174.6239,36112.0
2025-03-20 15:50:00,175.06,175.22,174.4,174.48,213939.0,174.4943,174.6538,173.8364,173.9162,213939.0
2025-03-21 09:30:00,172.67,174.0,171.48,172.84,337306.0,172.112,173.4377,170.9259,172.2815,337306.0
2025-03-21 09:40:00,172.85,173.78,172.84,173.25,30691.0,172.2915,173.2185,172.2815,172.6902,30691.0
2025-03-21 09:50:00,173.29,173.45,172.37,173.0,37343.0,172.73,172.8895,171.813,172.441,37343.0
2025-03-21 10:00:00,172.97,172.97,172.05,172.28,41616.0,172.4111,172.4111,171.494,171.7233,41616.0
2025-03-21 10:10:00,172.18,173.03,171.82,172.88,29358.0,171.6236,172.4709,171.2648,172.3214,29358.0
2025-03-21 10:20:00,173.0,173.29,172.78,172.85,19087.0,172.441,172.73,172.2217,172.2915,19087.0
2025-03-21 10:30:00,172.75,172.92,172.5,172.61,20349.0,172.1918,172.3612,171.9426,172.0522,20349.0
2025-03-21 10:40:00,172.5,173.34,172.49,173.2,15701.0,171.9426,172.7799,171.9326,172.6403,15701.0
2025-03-21 10:50:00,173.21,173.7,173.2,173.65,14079.0,172.6503,173.1387,172.6403,173.0889,14079.0
2025-03-21 11:00:00,173.7,173.92,173.47,173.8,11208.0,173.1387,173.358,172.9095,173.2384,11208.0
2025-03-21 11:10:00,173.81,174.17,173.73,173.85,36122.0,173.2484,173.6072,173.1686,173.2882,36122.0
2025-03-21 11:20:00,173.84,174.1,173.8,173.81,13178.0,173.2783,173.5374,173.2384,173.2484,13178.0
2025-03-21 11:30:00,173.71,174.13,173.71,173.87,8741.0,173.1487,173.5673,173.1487,173.3082,8741.0
2025-03-21 11:40:00,173.8,173.91,173.62,173.66,13212.0,173.2384,173.348,173.059,173.0988,13212.0
2025-03-21 11:50:00,173.69,173.75,173.22,173.7,17085.0,173.1287,173.1886,172.6603,173.1387,17085.0
2025-03-21 12:00:00,173.69,173.97,173.18,173.44,19940.0,173.1287,173.4078,172.6204,172.8796,19940.0
2025-03-21 12:10:00,173.55,173.93,173.46,173.91,17337.0,172.9892,173.368,172.8995,173.348,17337.0
2025-03-21 12:20:00,173.89,174.29,173.86,174.17,15207.0,173.3281,173.7268,173.2982,173.6072,15207.0
2025-03-21 12:30:00,174.17,174.25,173.9,174.17,16704.0,173.6072,173.6869,173.3381,173.6072,16704.0
2025-03-21 12:40:00,174.19,174.6,173.97,174.57,16967.0,173.6271,174.0358,173.4078,174.0059,16967.0
2025-03-21 12:50:00,174.57,175.12,174.39,175.12,22864.0,174.0059,174.5541,173.8265,174.5541,22864.0
2025-03-21 13:00:00,175.08,175.22,174.84,175.08,25153.0,174.5143,174.6538,174.275,174.5143,25153.0
2025-03-21 13:10:00,175.11,175.12,174.78,174.9,13816.0,174.5442,174.5541,174.2152,174.3348,13816.0
2025-03-21 13:20:00,175.0,175.12,174.79,174.9,30685.0,174.4345,174.5541,174.2252,174.3348,30685.0
2025-03-21 13:30:00,174.88,174.99,174.67,174.95,13452.0,174.3149,174.4245,174.1056,174.3847,13452.0
2025-03-21 13:40:00,174.95,175.22,174.68,175.2,29561.0,174.3847,174.6538,174.1155,174.6339,29561.0
2025-03-21 13:50:00,175.24,175.31,175.01,175.19,31462.0,174.6737,174.7435,174.4445,174.6239,31462.0
2025-03-21 14:00:00,175.2,175.27,174.71,174.9,35149.0,174.6339,174.7036,174.1454,174.3348,35149.0
2025-03-21 14:10:00,174.8,175.08,174.57,175.01,12403.0,174.2352,174.5143,174.0059,174.4445,12403.0
2025-03-21 14:20:00,175.06,175.1,174.2,174.45,27728.0,174.4943,174.5342,173.6371,173.8863,27728.0
2025-03-21 14:30:00,174.48,175.0,174.48,174.91,22155.0,173.9162,174.4345,173.9162,174.3448,22155.0
2025-03-21 14:40:00,174.91,174.92,174.27,174.55,20784.0,174.3448,174.3548,173.7069,173.986,20784.0
2025-03-21 14:50:00,174.59,174.59,174.29,174.31,29004.0,174.0258,174.0258,173.7268,173.7467,29004.0
2025-03-21 15:00:00,174.31,174.54,174.15,174.31,48580.0,173.7467,173.976,173.5873,173.7467,48580.0
2025-03-21 15:10:00,174.36,174.75,174.18,174.62,61577.0,173.7966,174.1853,173.6172,174.0557,61577.0
2025-03-21 15:20:00,174.6,174.72,174.07,174.31,56240.0,174.0358,174.1554,173.5075,173.7467,56240.0
2025-03-21 15:30:00,174.3,174.83,174.19,174.55,47208.0,173.7368,174.2651,173.6271,173.986,47208.0
2025-03-21 15:40:00,174.55,174.71,174.26,174.45,83566.0,173.986,174.1454,173.6969,173.8863,83566.0
2025-03-21 15:50:00,174.45,175.01,174.13,174.89,256790.0,173.8863,174.4445,173.5673,174.3249,256790.0
2025-03-24 09:30:00,178.33,178.33,176.5,177.16,45765.0,177.7538,177.7538,175.9297,176.5875,45765.0
2025-03-24 09:40:00,177.22,178.68,177.1,178.21,38330.0,176.6473,178.1026,176.5277,177.6341,38330.0
2025-03-24 09:50:00,178.21,179.03,177.84,178.73,51902.0,177.6341,178.4515,177.2653,178.1525,51902.0
2025-03-24 10:00:00,178.71,179.42,178.23,179.29,47483.0,178.1325,178.8402,177.6541,178.7106,47483.0
2025-03-24 10:10:00,179.17,179.53,178.85,179.02,58658.0,178.591,178.9499,178.2721,178.4415,58658.0
2025-03-24 10:20:00,179.02,179.91,178.95,179.91,32114.0,178.4415,179.3286,178.3717,179.3286,32114.0
2025-03-24 10:30:00,179.84,179.87,179.22,179.49,59338.0,179.2589,179.2888,178.6409,178.91,59338.0
2025-03-24 10:40:00,179.52,179.57,179.24,179.49,34616.0,178.9399,178.9897,178.6608,178.91,34616.0
2025-03-24 10:50:00,179.56,179.8,179.36,179.73,32316.0,178.9798,179.219,178.7804,179.1492,32316.0
2025-03-24 11:00:00,179.76,179.84,179.38,179.57,21769.0,179.1791,179.2589,178.8004,178.9897,21769.0
2025-03-24 11:10:00,179.55,180.14,179.49,180.1,44560.0,178.9698,179.5579,178.91,179.518,44560.0
2025-03-24 11:20:00,180.08,180.2,179.7,179.86,33667.0,179.4981,179.6177,179.1193,179.2788,33667.0
2025-03-24 11:30:00,179.91,179.94,179.49,179.59,26725.0,179.3286,179.3585,178.91,179.0097,26725.0
2025-03-24 11:40:00,179.65,179.85,179.36,179.46,30973.0,179.0695,179.2688,178.7804,178.8801,30973.0
2025-03-24 11:50:00,179.44,179.82,179.38,179.65,26349.0,178.8602,179.2389,178.8004,179.0695,26349.0
2025-03-24 12:00:00,179.65,180.03,179.64,179.97,17065.0,179.0695,179.4483,179.0595,179.3885,17065.0
2025-03-24 12:10:00,180.02,180.05,179.52,179.53,27898.0,179.4383,179.4682,178.9399,178.9499,27898.0
2025-03-24 12:20:00,179.5,179.78,179.02,179.18,19729.0,178.92,179.1991,178.4415,178.601,19729.0
2025-03-24 12:30:00,179.1,179.46,179.07,179.16,12950.0,178.5213,178.8801,178.4914,178.5811,12950.0
2025-03-24 12:40:00,179.15,179.31,178.85,178.85,25427.0,178.5711,178.7306,178.2721,178.2721,25427.0
2025-03-24 12:50:00,178.93,179.22,178.8,179.14,16727.0,178.3518,178.6409,178.2222,178.5611,16727.0
2025-03-24 13:00:00,179.1,179.25,178.98,179.1,43142.0,178.5213,178.6708,178.4017,178.5213,43142.0
2025-03-24 13:10:00,179.1,179.26,178.98,179.0,31905.0,178.5213,178.6807,178.4017,178.4216,31905.0
2025-03-24 13:20:00,179.01,179.38,179.0,179.28,26611.0,178.4316,178.8004,178.4216,178.7007,26611.0
2025-03-24 13:30:00,179.36,179.64,179.22,179.52,35701.0,178.7804,179.0595,178.6409,178.9399,35701.0
2025-03-24 13:40:00,179.53,179.67,179.32,179.66,23611.0,178.9499,179.0894,178.7406,179.0795,23611.0
2025-03-24 13:50:00,179.66,179.69,179.48,179.55,16498.0,179.0795,179.1094,178.9,178.9698,16498.0
2025-03-24 14:00:00,179.55,179.57,178.97,179.33,45557.0,178.9698,178.9897,178.3917,178.7505,45557.0
2025-03-24 14:10:00,179.38,179.72,179.27,179.49,25339.0,178.8004,179.1393,178.6907,178.91,25339.0
2025-03-24 14:20:00,179.45,179.63,179.41,179.63,36082.0,178.8701,179.0495,178.8303,179.0495,36082.0
2025-03-24 14:30:00,179.56,179.95,179.35,179.91,54090.0,178.9798,179.3685,178.7705,179.3286,54090.0
2025-03-24 14:40:00,179.89,180.2,179.8,180.09,48048.0,179.3087,179.6177,179.219,179.5081,48048.0
2025-03-24 14:50:00,180.06,180.2,180.02,180.13,50537.0,179.4782,179.6177,179.4383,179.5479,50537.0
2025-03-24 15:00:00,180.13,180.54,180.05,180.52,33075.0,179.5479,179.9566,179.4682,179.9367,33075.0
2025-03-24 15:10:00,180.52,180.85,180.51,180.75,63168.0,179.9367,180.2656,179.9267,180.1659,63168.0
2025-03-24 15:20:00,180.73,180.96,180.61,180.62,47622.0,180.146,180.3753,180.0264,180.0364,47622.0
2025-03-24 15:30:00,180.65,180.92,180.56,180.86,43925.0,180.0663,180.3354,179.9765,180.2756,43925.0
2025-03-24 15:40:00,180.85,181.4,180.85,181.2,69034.0,180.2656,180.8138,180.2656,180.6145,69034.0
2025-03-24 15:50:00,181.17,181.75,180.8,180.88,383829.0,180.5846,181.1627,180.2158,180.2955,383829.0
2025-03-25 09:30:00,183.94,184.0,181.8,182.42,127588.0,183.3456,183.4054,181.2125,181.8305,127588.0
2025-03-25 09:40:00,182.55,182.55,180.75,180.92,65384.0,181.9601,181.9601,180.1659,180.3354,65384.0
2025-03-25 09:50:00,180.95,182.5,180.34,181.89,47299.0,180.3653,181.9103,179.7573,181.3022,47299.0
2025-03-25 10:00:00,181.77,181.81,181.0,181.78,35735.0,181.1826,181.2225,180.4151,181.1926,35735.0
2025-03-25 10:10:00,181.77,182.22,181.44,181.66,39799.0,181.1826,181.6312,180.8537,181.073,39799.0
2025-03-25 10:20:00,181.66,182.48,181.66,182.23,27165.0,181.073,181.8903,181.073,181.6411,27165.0
2025-03-25 10:30:00,182.17,183.29,182.16,183.29,31284.0,181.5813,182.6977,181.5714,182.6977,31284.0
2025-03-25 10:40:00,183.24,183.43,182.91,182.91,57072.0,182.6479,182.8373,182.319,182.319,57072.0
2025-03-25 10:50:00,182.91,183.1,181.71,181.99,26795.0,182.319,182.5083,181.1228,181.4019,26795.0
2025-03-25 11:00:00,181.92,182.6,181.8,182.06,80670.0,181.3321,182.01,181.2125,181.4717,80670.0
2025-03-25 11:10:00,182.2,182.74,182.11,182.72,76611.0,181.6112,182.1495,181.5215,182.1296,76611.0
2025-03-25 11:20:00,182.74,183.0,182.6,182.76,48024.0,182.1495,182.4087,182.01,182.1694,48024.0
2025-03-25 11:30:00,182.73,182.85,182.32,182.61,67795.0,182.1395,182.2591,181.7309,182.0199,67795.0
2025-03-25 11:40:00,182.52,182.8,182.27,182.27,26082.0,181.9302,182.2093,181.681,181.681,26082.0
2025-03-25 11:50:00,182.34,182.44,181.91,181.94,39698.0,181.7508,181.8505,181.3222,181.3521,39698.0
2025-03-25 12:00:00,181.98,182.13,181.67,182.06,19700.0,181.392,181.5415,181.083,181.4717,19700.0
2025-03-25 12:10:00,182.08,182.08,181.71,181.88,25984.0,181.4916,181.4916,181.1228,181.2923,25984.0
2025-03-25 12:20:00,182.02,182.45,181.9,182.17,26801.0,181.4318,181.8604,181.3122,181.5813,26801.0
2025-03-25 12:30:00,182.19,182.37,181.92,182.16,19876.0,181.6013,181.7807,181.3321,181.5714,19876.0
2025-03-25 12:40:00,182.15,182.45,182.13,182.4,10335.0,181.5614,181.8604,181.5415,181.8106,10335.0
2025-03-25 12:50:00,182.34,182.67,182.3,182.56,13689.0,181.7508,182.0797,181.7109,181.9701,13689.0
2025-03-25 13:00:00,182.56,182.62,182.28,182.58,14183.0,181.9701,182.0299,181.691,181.99,14183.0
2025-03-25 13:10:00,182.58,182.62,182.29,182.32,13413.0,181.99,182.0299,181.701,181.7309,13413.0
2025-03-25 13:20:00,182.39,182.39,182.02,182.08,10897.0,181.8006,181.8006,181.4318,181.4916,10897.0
2025-03-25 13:30:00,182.12,182.67,182.12,182.5,17675.0,181.5315,182.0797,181.5315,181.9103,17675.0
2025-03-25 13:40:00,182.55,183.04,182.54,182.68,41064.0,181.9601,182.4485,181.9501,182.0897,41064.0
2025-03-25 13:50:00,182.64,182.76,182.31,182.43,24027.0,182.0498,182.1694,181.7209,181.8405,24027.0
2025-03-25 14:00:00,182.4,182.4,182.01,182.27,21891.0,181.8106,181.8106,181.4219,181.681,21891.0
2025-03-25 14:10:00,182.3,182.55,182.27,182.41,17196.0,181.7109,181.9601,181.681,181.8206,17196.0
2025-03-25 14:20:00,182.42,182.48,182.12,182.38,38331.0,181.8305,181.8903,181.5315,181.7907,38331.0
2025-03-25 14:30:00,182.42,182.47,182.16,182.36,33845.0,181.8305,181.8804,181.5714,181.7707,33845.0
2025-03-25 14:40:00,182.3,182.3,181.87,181.97,50760.0,181.7109,181.7109,181.2823,181.382,50760.0
2025-03-25 14:50:00,181.97,182.02,181.84,181.93,23246.0,181.382,181.4318,181.2524,181.3421,23246.0
2025-03-25 15:00:00,181.97,182.5,181.97,182.32,35780.0,181.382,181.9103,181.382,181.7309,35780.0
2025-03-25 15:10:00,182.38,182.42,181.86,181.99,46239.0,181.7907,181.8305,181.2723,181.4019,46239.0
2025-03-25 15:20:00,182.0,182.35,182.0,182.13,28016.0,181.4119,181.7608,181.4119,181.5415,28016.0
2025-03-25 15:30:00,182.16,182.71,182.0,182.42,59414.0,181.5714,182.1196,181.4119,181.8305,59414.0
2025-03-25 15:40:00,182.39,182.84,182.35,182.78,50214.0,181.8006,182.2492,181.7608,182.1894,50214.0
2025-03-25 15:50:00,182.73,182.82,182.23,182.47,242468.0,182.1395,182.2292,181.6411,181.8804,242468.0
2025-03-26 09:30:00,183.4,184.58,183.04,184.09,102737.0,182.8074,183.9836,182.4485,183.4951,102737.0
2025-03-26 09:40:00,184.29,184.84,183.92,184.01,27688.0,183.6945,184.2427,183.3257,183.4154,27688.0
2025-03-26 09:50:00,184.04,184.68,183.88,183.99,38334.0,183.4453,184.0832,183.2858,183.3955,38334.0
2025-03-26 10:00:00,183.99,184.32,183.41,184.16,35003.0,183.3955,183.7244,182.8173,183.5649,35003.0
2025-03-26 10:10:00,184.1,184.31,183.5,183.61,23073.0,183.5051,183.7144,182.907,183.0167,23073.0
2025-03-26 10:20:00,183.52,183.52,182.78,183.31,27646.0,182.927,182.927,182.1894,182.7177,27646.0
2025-03-26 10:30:00,183.18,183.6,183.17,183.48,11423.0,182.5881,183.0067,182.5781,182.8871,11423.0
2025-03-26 10:40:00,183.54,183.59,182.97,182.99,40822.0,182.9469,182.9968,182.3788,182.3987,40822.0
2025-03-26 10:50:00,182.98,183.62,182.98,183.49,20993.0,182.3887,183.0267,182.3887,182.8971,20993.0
2025-03-26 11:00:00,183.61,183.73,183.39,183.71,17611.0,183.0167,183.1363,182.7974,183.1164,17611.0
2025-03-26 11:10:00,183.71,183.91,181.77,182.52,115359.0,183.1164,183.3157,181.1826,181.9302,115359.0
2025-03-26 11:20:00,182.55,182.84,182.44,182.58,55004.0,181.9601,182.2492,181.8505,181.99,55004.0
2025-03-26 11:30:00,182.57,183.14,182.57,182.87,58208.0,181.98,182.5482,181.98,182.2791,58208.0
2025-03-26 11:40:00,182.88,183.13,181.27,181.49,159805.0,182.289,182.5382,180.6843,180.9035,159805.0
2025-03-26 11:50:00,181.47,181.47,179.38,179.99,202877.0,180.8836,180.8836,178.8004,179.4084,202877.0
2025-03-26 12:00:00,179.99,180.64,179.92,180.09,96242.0,179.4084,180.0563,179.3386,179.5081,96242.0
2025-03-26 12:10:00,180.12,180.26,179.81,179.88,67881.0,179.538,179.6775,179.229,179.2987,67881.0
2025-03-26 12:20:00,179.92,180.29,179.69,179.95,37317.0,179.3386,179.7074,179.1094,179.3685,37317.0
2025-03-26 12:30:00,179.95,180.64,179.95,180.5,19691.0,179.3685,180.0563,179.3685,179.9167,19691.0
2025-03-26 12:40:00,180.55,181.16,180.54,181.16,32997.0,179.9666,180.5746,179.9566,180.5746,32997.0
2025-03-26 12:50:00,181.19,181.25,180.57,180.77,48247.0,180.6045,180.6643,179.9865,180.1859,48247.0
2025-03-26 13:00:00,180.73,181.1,180.61,180.72,44961.0,180.146,180.5148,180.0264,180.136,44961.0
2025-03-26 13:10:00,180.71,180.77,180.16,180.36,31378.0,180.1261,180.1859,179.5778,179.7772,31378.0
2025-03-26 13:20:00,180.36,180.43,180.08,180.12,12654.0,179.7772,179.847,179.4981,179.538,12654.0
2025-03-26 13:30:00,180.04,180.04,179.52,179.82,20256.0,179.4582,179.4582,178.9399,179.2389,20256.0
2025-03-26 13:40:00,179.91,180.52,179.9,179.95,29865.0,179.3286,179.9367,179.3187,179.3685,29865.0
2025-03-26 13:50:00,180.09,180.14,179.67,179.77,10044.0,179.5081,179.5579,179.0894,179.1891,10044.0
2025-03-26 14:00:00,179.69,179.95,179.54,179.67,20512.0,179.1094,179.3685,178.9598,179.0894,20512.0
2025-03-26 14:10:00,179.67,180.26,179.67,180.02,9596.0,179.0894,179.6775,179.0894,179.4383,9596.0
2025-03-26 14:20:00,180.03,180.27,179.96,180.14,8225.0,179.4483,179.6875,179.3785,179.5579,8225.0
2025-03-26 14:30:00,180.06,180.31,179.87,180.08,21040.0,179.4782,179.7274,179.2888,179.4981,21040.0
2025-03-26 14:40:00,180.11,180.16,178.91,179.21,32292.0,179.528,179.5778,178.3319,178.6309,32292.0
2025-03-26 14:50:00,179.26,179.53,179.15,179.19,37960.0,178.6807,178.9499,178.5711,178.611,37960.0
2025-03-26 15:00:00,179.22,179.65,179.08,179.24,26073.0,178.6409,179.0695,178.5013,178.6608,26073.0
2025-03-26 15:10:00,179.35,179.58,179.0,179.45,28541.0,178.7705,178.9997,178.4216,178.8701,28541.0
2025-03-26 15:20:00,179.45,179.86,179.18,179.18,21363.0,178.8701,179.2788,178.601,178.601,21363.0
2025-03-26 15:30:00,179.18,179.57,179.07,179.5,34734.0,178.601,178.9897,178.4914,178.92,34734.0
2025-03-26 15:40:00,179.53,179.89,179.45,179.82,36621.0,178.9499,179.3087,178.8701,179.2389,36621.0
2025-03-26 15:50:00,179.82,180.31,179.67,179.74,139481.0,179.2389,179.7274,179.0894,179.1592,139481.0
2025-03-27 09:30:00,178.04,178.58,176.17,176.61,73555.0,177.4647,178.0029,175.6007,176.0393,73555.0
2025-03-27 09:40:00,176.48,177.22,175.66,176.98,88056.0,175.9097,176.6473,175.0924,176.4081,88056.0
2025-03-27 09:50:00,177.06,178.48,176.92,178.14,32765.0,176.4879,177.9033,176.3483,177.5644,32765.0
2025-03-27 10:00:00,178.12,178.64,177.6,177.89,56329.0,177.5444,178.0627,177.0261,177.3152,56329.0
2025-03-27 10:10:00,177.72,179.61,177.04,179.61,33279.0,177.1457,179.0296,176.4679,179.0296,33279.0
2025-03-27 10:20:00,179.34,179.48,178.48,178.62,19801.0,178.7605,178.9,177.9033,178.0428,19801.0
2025-03-27 10:30:00,178.56,179.56,178.49,179.07,31276.0,177.983,178.9798,177.9132,178.4914,31276.0
2025-03-27 10:40:00,179.07,179.2,178.75,178.9,20285.0,178.4914,178.6209,178.1724,178.3219,20285.0
2025-03-27 10:50:00,178.89,179.14,178.62,179.14,14881.0,178.3119,178.5611,178.0428,178.5611,14881.0
2025-03-27 11:00:00,179.15,179.32,178.77,178.87,14408.0,178.5711,178.7406,178.1923,178.292,14408.0
2025-03-27 11:10:00,179.08,179.4,178.88,179.37,9918.0,178.5013,178.8203,178.302,178.7904,9918.0
2025-03-27 11:20:00,179.21,179.31,178.6,178.61,14144.0,178.6309,178.7306,178.0229,178.0328,14144.0
2025-03-27 11:30:00,178.63,178.67,177.73,177.86,16446.0,178.0528,178.0927,177.1557,177.2853,16446.0
2025-03-27 11:40:00,177.78,177.9,177.63,177.77,24001.0,177.2055,177.3251,177.056,177.1956,24001.0
2025-03-27 11:50:00,177.77,178.22,177.69,177.96,11512.0,177.1956,177.6441,177.1158,177.3849,11512.0
2025-03-27 12:00:00,177.98,178.82,177.84,178.75,18243.0,177.4049,178.2422,177.2653,178.1724,18243.0
2025-03-27 12:10:00,178.58,178.99,178.37,178.98,15763.0,178.0029,178.4116,177.7936,178.4017,15763.0
2025-03-27 12:20:00,178.98,179.16,178.7,178.71,21412.0,178.4017,178.5811,178.1226,178.1325,21412.0
2025-03-27 12:30:00,178.71,179.16,178.33,178.37,17027.0,178.1325,178.5811,177.7538,177.7936,17027.0
2025-03-27 12:40:00,178.4,178.51,177.77,177.78,13104.0,177.8235,177.9332,177.1956,177.2055,13104.0
2025-03-27 12:50:00,177.78,177.88,177.18,177.25,31919.0,177.2055,177.3052,176.6075,176.6772,31919.0
2025-03-27 13:00:00,177.25,177.77,177.18,177.67,34435.0,176.6772,177.1956,176.6075,177.0959,34435.0
2025-03-27 13:10:00,177.67,178.19,177.58,178.01,46203.0,177.0959,177.6142,177.0062,177.4348,46203.0
2025-03-27 13:20:00,178.02,178.09,177.7,177.71,29010.0,177.4448,177.5145,177.1258,177.1358,29010.0
2025-03-27 13:30:00,177.81,178.0,177.66,177.98,26810.0,177.2354,177.4248,177.0859,177.4049,26810.0
2025-03-27 13:40:00,177.95,178.41,177.89,178.4,18979.0,177.375,177.8335,177.3152,177.8235,18979.0
2025-03-27 13:50:00,178.57,178.66,177.85,177.88,15519.0,177.993,178.0827,177.2753,177.3052,15519.0
2025-03-27 14:00:00,177.93,178.54,177.93,178.12,21856.0,177.355,177.9631,177.355,177.5444,21856.0
2025-03-27 14:10:00,178.18,178.41,178.05,178.17,10360.0,177.6042,177.8335,177.4747,177.5943,10360.0
2025-03-27 14:20:00,178.27,178.48,178.09,178.22,19694.0,177.6939,177.9033,177.5145,177.6441,19694.0
2025-03-27 14:30:00,178.21,178.66,178.1,178.56,19003.0,177.6341,178.0827,177.5245,177.983,19003.0
2025-03-27 14:40:00,178.73,178.84,178.42,178.84,20735.0,178.1525,178.2621,177.8435,178.2621,20735.0
2025-03-27 14:50:00,178.85,179.14,178.44,178.44,52414.0,178.2721,178.5611,177.8634,177.8634,52414.0
2025-03-27 15:00:00,178.55,178.81,178.34,178.71,29482.0,177.973,178.2322,177.7637,178.1325,29482.0
2025-03-27 15:10:00,178.69,179.48,178.61,179.48,60205.0,178.1126,178.9,178.0328,178.9,60205.0
2025-03-27 15:20:00,179.48,179.87,179.34,179.82,50755.0,178.9,179.2888,178.7605,179.2389,50755.0
2025-03-27 15:30:00,179.86,179.94,178.9,179.0,46842.0,179.2788,179.3585,178.3219,178.4216,46842.0
2025-03-27 15:40:00,178.99,179.26,178.78,179.03,80069.0,178.4116,178.6807,178.2023,178.4515,80069.0
2025-03-27 15:50:00,178.96,179.17,178.08,178.1,212049.0,178.3817,178.591,177.5046,177.5245,212049.0
2025-03-28 09:30:00,177.26,179.34,177.26,178.83,42328.0,176.6872,178.7605,176.6872,178.2521,42328.0
2025-03-28 09:40:00,178.6,178.6,176.94,177.16,45690.0,178.0229,178.0229,176.3682,176.5875,45690.0
2025-03-28 09:50:00,176.93,177.38,175.86,176.11,27764.0,176.3583,176.8068,175.2917,175.5409,27764.0
2025-03-28 10:00:00,175.92,176.36,174.76,175.0,40993.0,175.3515,175.7901,174.1953,174.4345,40993.0
2025-03-28 10:10:00,175.11,175.11,174.33,174.6,36866.0,174.5442,174.5442,173.7667,174.0358,36866.0
2025-03-28 10:20:00,174.6,174.75,173.8,173.8,13640.0,174.0358,174.1853,173.2384,173.2384,13640.0
2025-03-28 10:30:00,173.85,174.22,173.04,173.57,45109.0,173.2882,173.657,172.4808,173.0091,45109.0
2025-03-28 10:40:00,173.61,173.8,173.08,173.08,24236.0,173.049,173.2384,172.5207,172.5207,24236.0
2025-03-28 10:50:00,172.99,173.29,172.53,172.64,92284.0,172.431,172.73,171.9725,172.0821,92284.0
2025-03-28 11:00:00,172.56,172.65,171.99,172.13,61490.0,172.0024,172.0921,171.4342,171.5738,61490.0
2025-03-28 11:10:00,172.09,172.94,172.09,172.55,59567.0,171.5339,172.3812,171.5339,171.9924,59567.0
2025-03-28 11:20:00,172.63,172.92,172.53,172.72,23725.0,172.0722,172.3612,171.9725,172.1619,23725.0
2025-03-28 11:30:00,172.72,173.35,172.69,173.31,26873.0,172.1619,172.7898,172.132,172.75,26873.0
2025-03-28 11:40:00,173.3,173.39,172.83,173.08,13517.0,172.74,172.8297,172.2715,172.5207,13517.0
2025-03-28 11:50:00,173.01,173.33,173.0,173.06,30692.0,172.4509,172.7699,172.441,172.5008,30692.0
2025-03-28 12:00:00,173.0,173.2,172.77,172.78,25335.0,172.441,172.6403,172.2117,172.2217,25335.0
2025-03-28 12:10:00,172.89,173.02,172.21,172.24,10037.0,172.3313,172.4609,171.6535,171.6834,10037.0
2025-03-28 12:20:00,172.25,172.4,172.15,172.2,13171.0,171.6934,171.8429,171.5937,171.6436,13171.0
2025-03-28 12:30:00,172.16,172.36,172.06,172.16,11948.0,171.6037,171.803,171.504,171.6037,11948.0
2025-03-28 12:40:00,172.09,172.28,172.0,172.1,23792.0,171.5339,171.7233,171.4442,171.5439,23792.0
2025-03-28 12:50:00,172.1,172.35,172.0,172.03,14727.0,171.5439,171.7931,171.4442,171.4741,14727.0
2025-03-28 13:00:00,172.09,172.09,171.59,171.68,35774.0,171.5339,171.5339,171.0355,171.1252,35774.0
2025-03-28 13:10:00,171.66,171.97,171.52,171.9,33017.0,171.1053,171.4143,170.9658,171.3445,33017.0
2025-03-28 13:20:00,171.68,172.12,171.55,171.58,22663.0,171.1252,171.5638,170.9957,171.0256,22663.0
2025-03-28 13:30:00,171.55,171.83,171.55,171.81,34357.0,170.9957,171.2748,170.9957,171.2548,34357.0
2025-03-28 13:40:00,171.76,172.39,171.75,172.19,48766.0,171.205,171.8329,171.195,171.6336,48766.0
2025-03-28 13:50:00,172.16,172.72,172.02,172.72,23989.0,171.6037,172.1619,171.4641,172.1619,23989.0
2025-03-28 14:00:00,172.61,173.08,172.61,173.08,33155.0,172.0522,172.5207,172.0522,172.5207,33155.0
2025-03-28 14:10:00,173.03,173.3,173.0,173.22,44594.0,172.4709,172.74,172.441,172.6603,44594.0
2025-03-28 14:20:00,173.24,173.29,172.84,173.03,15744.0,172.6802,172.73,172.2815,172.4709,15744.0
2025-03-28 14:30:00,173.03,173.06,172.83,172.88,13855.0,172.4709,172.5008,172.2715,172.3214,13855.0
2025-03-28 14:40:00,172.88,172.96,172.59,172.75,12466.0,172.3214,172.4011,172.0323,172.1918,12466.0
2025-03-28 14:50:00,172.71,173.23,172.6,173.18,14920.0,172.1519,172.6702,172.0423,172.6204,14920.0
2025-03-28 15:00:00,173.12,173.41,172.99,173.26,21580.0,172.5606,172.8496,172.431,172.7001,21580.0
2025-03-28 15:10:00,173.37,173.43,172.73,173.05,35155.0,172.8098,172.8696,172.1718,172.4908,35155.0
2025-03-28 15:20:00,173.12,173.12,172.71,172.74,26487.0,172.5606,172.5606,172.1519,172.1818,26487.0
2025-03-28 15:30:00,172.74,172.92,172.31,172.83,52986.0,172.1818,172.3612,171.7532,172.2715,52986.0
2025-03-28 15:40:00,172.85,173.65,172.77,173.64,63166.0,172.2915,173.0889,172.2117,173.0789,63166.0
2025-03-28 15:50:00,173.66,173.9,173.11,173.51,182785.0,173.0988,173.3381,172.5506,172.9493,182785.0
2025-03-31 09:30:00,171.51,178.26,171.25,176.8,321601.0,170.9558,177.684,170.6966,176.2287,321601.0
2025-03-31 09:40:00,176.78,177.06,172.52,173.93,237487.0,176.2088,176.4879,171.9625,173.368,237487.0
2025-03-31 09:50:00,173.71,176.0,173.42,174.95,141956.0,173.1487,175.4313,172.8596,174.3847,141956.0
2025-03-31 10:00:00,174.73,176.57,174.66,176.07,59984.0,174.1654,175.9994,174.0956,175.5011,59984.0
2025-03-31 10:10:00,176.22,176.75,175.82,175.82,114303.0,175.6506,176.1789,175.2519,175.2519,114303.0
2025-03-31 10:20:00,175.78,176.11,174.66,174.81,102233.0,175.212,175.5409,174.0956,174.2451,102233.0
2025-03-31 10:30:00,174.82,176.31,174.7,175.84,98668.0,174.2551,175.7403,174.1355,175.2718,98668.0
2025-03-31 10:40:00,175.91,176.08,175.21,175.84,34292.0,175.3416,175.511,174.6438,175.2718,34292.0
2025-03-31 10:50:00,175.74,176.25,175.37,176.21,83373.0,175.1721,175.6805,174.8033,175.6406,83373.0
2025-03-31 11:00:00,176.21,177.44,176.13,176.85,194709.0,175.6406,176.8666,175.5609,176.2785,194709.0
2025-03-31 11:10:00,176.84,177.25,176.38,176.73,46961.0,176.2686,176.6772,175.8101,176.1589,46961.0
2025-03-31 11:20:00,176.66,177.09,176.35,176.65,73892.0,176.0891,176.5178,175.7801,176.0792,73892.0
2025-03-31 11:30:00,176.61,176.8,176.26,176.8,50541.0,176.0393,176.2287,175.6904,176.2287,50541.0
2025-03-31 11:40:00,176.8,177.85,176.65,177.56,62221.0,176.2287,177.2753,176.0792,176.9862,62221.0
2025-03-31 11:50:00,177.56,177.92,176.82,177.0,107610.0,176.9862,177.3451,176.2486,176.428,107610.0
2025-03-31 12:00:00,177.15,177.35,176.2,176.29,69279.0,176.5776,176.7769,175.6306,175.7203,69279.0
2025-03-31 12:10:00,176.33,176.57,175.53,176.25,68612.0,175.7602,175.9994,174.9628,175.6805,68612.0
2025-03-31 12:20:00,176.31,177.69,176.12,177.68,69276.0,175.7403,177.1158,175.5509,177.1059,69276.0
2025-03-31 12:30:00,177.66,177.75,177.08,177.75,45775.0,177.0859,177.1756,176.5078,177.1756,45775.0
2025-03-31 12:40:00,177.63,177.76,177.06,177.32,26270.0,177.056,177.1856,176.4879,176.747,26270.0
2025-03-31 12:50:00,177.26,177.79,177.12,177.2,25289.0,176.6872,177.2155,176.5477,176.6274,25289.0
2025-03-31 13:00:00,177.12,177.62,176.87,177.62,15360.0,176.5477,177.046,176.2985,177.046,15360.0
2025-03-31 13:10:00,177.59,177.9,177.32,177.41,27139.0,177.0161,177.3251,176.747,176.8367,27139.0
2025-03-31 13:20:00,177.28,178.06,176.92,177.96,70536.0,176.7071,177.4846,176.3483,177.3849,70536.0
2025-03-31 13:30:00,177.92,178.74,177.85,178.52,74502.0,177.3451,178.1624,177.2753,177.9431,74502.0
2025-03-31 13:40:00,178.4,178.4,177.43,177.6,16449.0,177.8235,177.8235,176.8567,177.0261,16449.0
2025-03-31 13:50:00,177.61,178.06,177.45,177.59,58716.0,177.0361,177.4846,176.8766,177.0161,58716.0
2025-03-31 14:00:00,177.59,179.13,177.47,179.13,83667.0,177.0161,178.5512,176.8965,178.5512,83667.0
2025-03-31 14:10:00,179.11,179.5,178.77,179.09,58655.0,178.5312,178.92,178.1923,178.5113,58655.0
2025-03-31 14:20:00,179.13,179.26,178.53,178.84,43777.0,178.5512,178.6807,177.9531,178.2621,43777.0
2025-03-31 14:30:00,178.78,179.16,178.5,178.57,30282.0,178.2023,178.5811,177.9232,177.993,30282.0
2025-03-31 14:40:00,178.46,178.97,178.05,178.48,30274.0,177.8833,178.3917,177.4747,177.9033,30274.0
2025-03-31 14:50:00,178.48,178.83,178.32,178.4,28967.0,177.9033,178.2521,177.7438,177.8235,28967.0
2025-03-31 15:00:00,178.41,179.5,178.36,179.48,49677.0,177.8335,178.92,177.7837,178.9,49677.0
2025-03-31 15:10:00,179.37,180.0,179.34,179.71,68107.0,178.7904,179.4184,178.7605,179.1293,68107.0
2025-03-31 15:20:00,179.74,180.23,178.41,178.61,159431.0,179.1592,179.6476,177.8335,178.0328,159431.0
2025-03-31 15:30:00,178.61,179.46,178.56,179.13,112939.0,178.0328,178.8801,177.983,178.5512,112939.0
2025-03-31 15:40:00,179.03,180.12,178.96,179.38,101182.0,178.4515,179.538,178.3817,178.8004,101182.0
2025-03-31 15:50:00,179.4,179.66,178.53,179.17,302786.0,178.8203,179.0795,177.9531,178.591,302786.0
2025-04-01 09:30:00,177.18,177.72,175.57,176.73,105668.0,176.6075,177.1457,175.0027,176.1589,105668.0
2025-04-01 09:40:00,176.94,178.7,176.43,178.47,97220.0,176.3682,178.1226,175.8599,177.8933,97220.0
2025-04-01 09:50:00,178.39,178.54,177.41,177.55,74506.0,177.8136,177.9631,176.8367,176.9763,74506.0
2025-04-01 10:00:00,177.59,177.91,176.05,176.57,74608.0,177.0161,177.3351,175.4811,175.9994,74608.0
2025-04-01 10:10:00,176.56,176.58,175.79,176.27,50752.0,175.9895,176.0094,175.222,175.7004,50752.0
2025-04-01 10:20:00,176.27,176.54,175.59,176.22,36797.0,175.7004,175.9695,175.0226,175.6506,36797.0
2025-04-01 10:30:00,176.13,176.86,175.75,176.44,45418.0,175.5609,176.2885,175.1821,175.8699,45418.0
2025-04-01 10:40:00,176.38,177.42,176.38,176.93,20100.0,175.8101,176.8467,175.8101,176.3583,20100.0
2025-04-01 10:50:00,177.09,177.7,177.03,177.64,19210.0,176.5178,177.1258,176.458,177.066,19210.0
2025-04-01 11:00:00,177.56,178.3,177.42,178.29,21628.0,176.9862,177.7238,176.8467,177.7139,21628.0
2025-04-01 11:10:00,178.3,179.46,178.08,179.12,32200.0,177.7238,178.8801,177.5046,178.5412,32200.0
2025-04-01 11:20:00,179.12,179.12,178.14,178.16,38344.0,178.5412,178.5412,177.5644,177.5843,38344.0
2025-04-01 11:30:00,178.03,178.46,177.89,178.1,37569.0,177.4547,177.8833,177.3152,177.5245,37569.0
2025-04-01 11:40:00,178.18,178.42,178.03,178.25,21066.0,177.6042,177.8435,177.4547,177.674,21066.0
2025-04-01 11:50:00,178.27,178.99,178.01,178.89,25429.0,177.6939,178.4116,177.4348,178.3119,25429.0
2025-04-01 12:00:00,178.93,179.1,178.69,178.78,15201.0,178.3518,178.5213,178.1126,178.2023,15201.0
2025-04-01 12:10:00,178.77,179.4,178.69,179.16,17989.0,178.1923,178.8203,178.1126,178.5811,17989.0
2025-04-01 12:20:00,179.16,179.34,178.31,178.33,22181.0,178.5811,178.7605,177.7338,177.7538,22181.0
2025-04-01 12:30:00,178.22,178.36,177.56,177.65,15821.0,177.6441,177.7837,176.9862,177.0759,15821.0
2025-04-01 12:40:00,177.62,178.17,177.56,178.15,29763.0,177.046,177.5943,176.9862,177.5743,29763.0
2025-04-01 12:50:00,178.16,178.65,178.04,178.26,24033.0,177.5843,178.0727,177.4647,177.684,24033.0
2025-04-01 13:00:00,178.26,178.39,178.0,178.1,27280.0,177.684,177.8136,177.4248,177.5245,27280.0
2025-04-01 13:10:00,178.09,178.23,177.72,177.72,22028.0,177.5145,177.6541,177.1457,177.1457,22028.0
2025-04-01 13:20:00,177.71,177.86,177.31,177.31,7277.0,177.1358,177.2853,176.737,176.737,7277.0
2025-04-01 13:30:00,177.38,177.55,177.05,177.25,13572.0,176.8068,176.9763,176.4779,176.6772,13572.0
2025-04-01 13:40:00,177.32,177.64,177.25,177.43,19543.0,176.747,177.066,176.6772,176.8567,19543.0
2025-04-01 13:50:00,177.39,177.63,177.15,177.23,43231.0,176.8168,177.056,176.5776,176.6573,43231.0
2025-04-01 14:00:00,177.27,177.27,176.18,176.29,30485.0,176.6972,176.6972,175.6107,175.7203,30485.0
2025-04-01 14:10:00,176.28,176.49,175.92,175.96,15365.0,175.7104,175.9197,175.3515,175.3914,15365.0
2025-04-01 14:20:00,175.92,176.0,175.56,175.81,18135.0,175.3515,175.4313,174.9927,175.2419,18135.0
2025-04-01 14:30:00,175.68,176.28,175.68,175.83,36408.0,175.1123,175.7104,175.1123,175.2618,36408.0
2025-04-01 14:40:00,175.93,176.25,175.92,176.12,23818.0,175.3615,175.6805,175.3515,175.5509,23818.0
2025-04-01 14:50:00,176.02,176.64,175.88,176.55,37266.0,175.4512,176.0692,175.3117,175.9795,37266.0
2025-04-01 15:00:00,176.59,177.13,176.47,176.73,16096.0,176.0194,176.5576,175.8998,176.1589,16096.0
2025-04-01 15:10:00,176.74,177.23,176.6,177.12,22468.0,176.1689,176.6573,176.0293,176.5477,22468.0
2025-04-01 15:20:00,177.17,177.58,177.11,177.28,36095.0,176.5975,177.0062,176.5377,176.7071,36095.0
2025-04-01 15:30:00,177.28,177.9,177.09,177.72,63688.0,176.7071,177.3251,176.5178,177.1457,63688.0
2025-04-01 15:40:00,177.72,178.2,177.65,178.1,86417.0,177.1457,177.6242,177.0759,177.5245,86417.0
2025-04-01 15:50:00,178.18,178.63,177.84,178.24,208578.0,177.6042,178.0528,177.2653,177.664,208578.0
2025-04-02 09:30:00,175.0,179.18,173.3,179.1,70409.0,174.4345,178.601,172.74,178.5213,70409.0
2025-04-02 09:40:00,178.97,180.23,178.38,180.09,45177.0,178.3917,179.6476,177.8036,179.5081,45177.0
2025-04-02 09:50:00,179.99,181.17,179.71,180.04,25250.0,179.4084,180.5846,179.1293,179.4582,25250.0
2025-04-02 10:00:00,180.03,181.37,179.91,180.5,85037.0,179.4483,180.7839,179.3286,179.9167,85037.0
2025-04-02 10:10:00,180.46,180.83,179.93,180.49,44072.0,179.8769,180.2457,179.3486,179.9068,44072.0
2025-04-02 10:20:00,180.68,181.83,180.26,181.74,42423.0,180.0962,181.2424,179.6775,181.1527,42423.0
2025-04-02 10:30:00,181.75,182.73,181.45,181.96,56084.0,181.1627,182.1395,180.8637,181.372,56084.0
2025-04-02 10:40:00,181.89,182.13,181.47,181.83,63299.0,181.3022,181.5415,180.8836,181.2424,63299.0
2025-04-02 10:50:00,181.78,182.58,181.57,182.24,38606.0,181.1926,181.99,180.9833,181.6511,38606.0
2025-04-02 11:00:00,182.08,182.33,181.72,182.12,32466.0,181.4916,181.7408,181.1328,181.5315,32466.0
2025-04-02 11:10:00,182.12,182.12,181.08,181.39,23713.0,181.5315,181.5315,180.4949,180.8039,23713.0
2025-04-02 11:20:00,181.39,182.24,181.3,181.94,58319.0,180.8039,181.6511,180.7142,181.3521,58319.0
2025-04-02 11:30:00,181.92,182.11,181.71,181.97,29811.0,181.3321,181.5215,181.1228,181.382,29811.0
2025-04-02 11:40:00,182.0,182.0,181.34,181.51,20626.0,181.4119,181.4119,180.754,180.9235,20626.0
2025-04-02 11:50:00,181.56,181.98,181.26,181.83,23204.0,180.9733,181.392,180.6743,181.2424,23204.0
2025-04-02 12:00:00,181.84,182.01,181.63,181.72,19467.0,181.2524,181.4219,181.0431,181.1328,19467.0
2025-04-02 12:10:00,181.83,182.62,181.83,182.35,26056.0,181.2424,182.0299,181.2424,181.7608,26056.0
2025-04-02 12:20:00,182.44,182.49,182.1,182.49,45127.0,181.8505,181.9003,181.5116,181.9003,45127.0
2025-04-02 12:30:00,182.52,182.66,182.1,182.28,23377.0,181.9302,182.0698,181.5116,181.691,23377.0
2025-04-02 12:40:00,182.26,183.03,182.17,183.0,15784.0,181.6711,182.4386,181.5813,182.4087,15784.0
2025-04-02 12:50:00,182.91,183.29,182.75,183.13,36055.0,182.319,182.6977,182.1595,182.5382,36055.0
2025-04-02 13:00:00,183.13,183.99,183.12,183.97,29495.0,182.5382,183.3955,182.5283,183.3755,29495.0
2025-04-02 13:10:00,183.99,184.31,183.58,183.88,29531.0,183.3955,183.7144,182.9868,183.2858,29531.0
2025-04-02 13:20:00,183.88,183.88,183.33,183.53,31276.0,183.2858,183.2858,182.7376,182.9369,31276.0
2025-04-02 13:30:00,183.53,183.53,182.72,182.82,24116.0,182.9369,182.9369,182.1296,182.2292,24116.0
2025-04-02 13:40:00,182.91,182.91,182.08,182.17,12343.0,182.319,182.319,181.4916,181.5813,12343.0
2025-04-02 13:50:00,182.17,182.7,181.66,182.56,31626.0,181.5813,182.1096,181.073,181.9701,31626.0
2025-04-02 14:00:00,182.56,182.86,181.99,182.34,51782.0,181.9701,182.2691,181.4019,181.7508,51782.0
2025-04-02 14:10:00,182.28,182.63,181.98,182.43,22489.0,181.691,182.0399,181.392,181.8405,22489.0
2025-04-02 14:20:00,182.43,182.46,181.54,181.54,15055.0,181.8405,181.8704,180.9534,180.9534,15055.0
2025-04-02 14:30:00,181.63,182.91,181.54,182.91,20073.0,181.0431,182.319,180.9534,182.319,20073.0
2025-04-02 14:40:00,182.85,183.05,182.56,182.71,15908.0,182.2591,182.4585,181.9701,182.1196,15908.0
2025-04-02 14:50:00,182.69,182.69,181.57,181.65,26934.0,182.0997,182.0997,180.9833,181.063,26934.0
2025-04-02 15:00:00,181.82,182.47,181.81,182.12,40925.0,181.2325,181.8804,181.2225,181.5315,40925.0
2025-04-02 15:10:00,182.09,182.17,181.22,181.44,42557.0,181.5016,181.5813,180.6344,180.8537,42557.0
2025-04-02 15:20:00,181.41,181.85,181.31,181.47,136750.0,180.8238,181.2624,180.7241,180.8836,136750.0
2025-04-02 15:30:00,181.48,182.0,180.94,181.73,231826.0,180.8936,181.4119,180.3553,181.1428,231826.0
2025-04-02 15:40:00,181.75,182.55,181.67,182.4,106150.0,181.1627,181.9601,181.083,181.8106,106150.0
2025-04-02 15:50:00,182.43,182.65,181.95,182.17,325310.0,181.8405,182.0598,181.3621,181.5813,325310.0
2025-04-03 09:30:00,165.86,167.76,165.5,167.28,357149.0,165.324,167.2179,164.9652,166.7395,357149.0
2025-04-03 09:40:00,167.28,167.49,164.34,164.69,182836.0,166.7395,166.9488,163.809,164.1578,182836.0
2025-04-03 09:50:00,164.72,165.24,162.54,163.03,127683.0,164.1877,164.706,162.0148,162.5032,127683.0
2025-04-03 10:00:00,162.92,163.49,160.75,160.75,356673.0,162.3935,162.9617,160.2306,160.2306,356673.0
2025-04-03 10:10:00,160.74,161.23,159.7,160.49,317512.0,160.2206,160.709,159.184,159.9714,317512.0
2025-04-03 10:20:00,160.49,161.43,159.83,161.22,123892.0,159.9714,160.9084,159.3135,160.699,123892.0
2025-04-03 10:30:00,161.19,161.41,159.52,159.74,136783.0,160.6691,160.8884,159.0045,159.2238,136783.0
2025-04-03 10:40:00,159.79,160.22,158.63,159.01,127510.0,159.2737,159.7023,158.1174,158.4962,127510.0
2025-04-03 10:50:00,159.01,159.43,158.52,159.28,82540.0,158.4962,158.9148,158.0078,158.7653,82540.0
2025-04-03 11:00:00,159.28,160.16,159.14,159.69,103308.0,158.7653,159.6425,158.6258,159.174,103308.0
2025-04-03 11:10:00,159.69,161.04,159.68,160.98,96701.0,159.174,160.5196,159.164,160.4598,96701.0
2025-04-03 11:20:00,160.9,160.99,160.16,160.39,107406.0,160.3801,160.4698,159.6425,159.8717,107406.0
2025-04-03 11:30:00,160.39,161.16,160.17,161.09,66645.0,159.8717,160.6392,159.6524,160.5695,66645.0
2025-04-03 11:40:00,161.01,161.47,160.41,160.75,49735.0,160.4897,160.9482,159.8917,160.2306,49735.0
2025-04-03 11:50:00,160.75,161.45,160.57,161.35,83651.0,160.2306,160.9283,160.0511,160.8286,83651.0
2025-04-03 12:00:00,161.35,163.12,161.35,162.51,84237.0,160.8286,162.5929,160.8286,161.9849,84237.0
2025-04-03 12:10:00,162.51,163.55,162.36,163.25,78679.0,161.9849,163.0215,161.8354,162.7225,78679.0
2025-04-03 12:20:00,163.21,176.45,162.87,170.59,1245981.0,162.6826,175.8798,162.3437,170.0388,1245981.0
2025-04-03 12:30:00,170.59,172.91,165.82,169.5,1140381.0,170.0388,172.3513,165.2842,168.9523,1140381.0
2025-04-03 12:40:00,169.48,173.0,166.53,167.03,836708.0,168.9323,172.441,165.9919,166.4903,836708.0
2025-04-03 12:50:00,166.96,167.73,165.43,167.26,440915.0,166.4205,167.188,164.8954,166.7195,440915.0
2025-04-03 13:00:00,167.43,169.0,167.0,167.09,303399.0,166.889,168.4539,166.4604,166.5501,303399.0
2025-04-03 13:10:00,167.09,167.33,165.61,166.31,254127.0,166.5501,166.7893,165.0749,165.7726,254127.0
2025-04-03 13:20:00,166.32,166.39,165.39,165.67,124093.0,165.7826,165.8523,164.8556,165.1347,124093.0
2025-04-03 13:30:00,165.92,167.65,165.84,167.06,207877.0,165.3839,167.1083,165.3041,166.5202,207877.0
2025-04-03 13:40:00,167.17,167.59,166.37,166.6,165547.0,166.6298,167.0485,165.8324,166.0617,165547.0
2025-04-03 13:50:00,166.72,167.01,166.27,166.49,85044.0,166.1813,166.4703,165.7327,165.952,85044.0
2025-04-03 14:00:00,166.48,166.78,165.66,165.79,137605.0,165.942,166.2411,165.1247,165.2543,137605.0
2025-04-03 14:10:00,165.82,166.3,164.96,165.29,79282.0,165.2842,165.7626,164.427,164.7559,79282.0
2025-04-03 14:20:00,165.32,165.86,165.14,165.81,114164.0,164.7858,165.324,164.6064,165.2742,114164.0
2025-04-03 14:30:00,165.79,166.66,165.53,166.37,102527.0,165.2543,166.1215,164.9951,165.8324,102527.0
2025-04-03 14:40:00,166.3,167.26,166.3,166.74,102826.0,165.7626,166.7195,165.7626,166.2012,102826.0
2025-04-03 14:50:00,166.74,167.22,166.01,167.22,189430.0,166.2012,166.6797,165.4736,166.6797,189430.0
2025-04-03 15:00:00,167.15,167.15,166.03,166.05,194440.0,166.6099,166.6099,165.4935,165.5134,194440.0
2025-04-03 15:10:00,166.13,166.57,165.2,165.84,299194.0,165.5932,166.0318,164.6662,165.3041,299194.0
2025-04-03 15:20:00,165.81,166.37,165.18,165.28,156476.0,165.2742,165.8324,164.6462,164.7459,156476.0
2025-04-03 15:30:00,165.31,165.38,164.11,164.31,183159.0,164.7758,164.8456,163.5797,163.7791,183159.0
2025-04-03 15:40:00,164.3,164.32,162.8,163.62,228379.0,163.7691,163.789,162.2739,163.0913,228379.0
2025-04-03 15:50:00,163.52,164.93,163.26,164.03,520182.0,162.9916,164.3971,162.7324,163.5,520182.0
2025-04-04 09:30:00,156.9,158.5,153.32,154.11,350947.0,156.393,157.9878,152.8246,153.612,350947.0
2025-04-04 09:40:00,154.03,154.37,152.34,152.73,245967.0,153.5323,153.8712,151.8477,152.2365,245967.0
2025-04-04 09:50:00,152.72,153.46,151.77,152.77,210226.0,152.2265,152.9641,151.2796,152.2763,210226.0
2025-04-04 10:00:00,152.75,153.58,150.59,150.72,600541.0,152.2564,153.0837,150.1034,150.233,600541.0
2025-04-04 10:10:00,150.74,150.99,149.69,149.79,211626.0,150.2529,150.5021,149.2063,149.306,211626.0
2025-04-04 10:20:00,149.79,150.01,148.11,148.25,271968.0,149.306,149.5253,147.6314,147.771,271968.0
2025-04-04 10:30:00,148.25,149.26,147.28,148.48,165431.0,147.771,148.7777,146.8041,148.0002,165431.0
2025-04-04 10:40:00,148.52,149.23,146.52,146.53,207073.0,148.0401,148.7478,146.0465,146.0565,207073.0
2025-04-04 10:50:00,146.51,149.98,146.18,149.17,223341.0,146.0366,149.4954,145.7076,148.688,223341.0
2025-04-04 11:00:00,149.0,152.01,148.68,150.93,255928.0,148.5185,151.5188,148.1996,150.4423,255928.0
2025-04-04 11:10:00,150.93,152.65,150.59,151.31,182611.0,150.4423,152.1567,150.1034,150.8211,182611.0
2025-04-04 11:20:00,151.31,152.18,150.15,150.46,246516.0,150.8211,151.6883,149.6648,149.9738,246516.0
2025-04-04 11:30:00,150.3,151.23,148.71,149.27,87578.0,149.8143,150.7413,148.2295,148.7877,87578.0
2025-04-04 11:40:00,149.16,150.41,148.51,150.2,97979.0,148.678,149.924,148.0301,149.7146,97979.0
2025-04-04 11:50:00,150.15,150.62,148.89,148.97,109448.0,149.6648,150.1333,148.4089,148.4886,109448.0
2025-04-04 12:00:00,148.97,150.71,148.97,149.95,95340.0,148.4886,150.223,148.4886,149.4655,95340.0
2025-04-04 12:10:00,149.94,151.31,149.71,150.0,84534.0,149.4555,150.8211,149.2262,149.5153,84534.0
2025-04-04 12:20:00,149.87,150.5,149.34,149.78,119161.0,149.3857,150.0137,148.8574,149.296,119161.0
2025-04-04 12:30:00,149.88,150.75,149.09,150.49,94575.0,149.3957,150.2629,148.6082,150.0037,94575.0
2025-04-04 12:40:00,150.59,151.15,149.89,150.35,140044.0,150.1034,150.6616,149.4057,149.8642,140044.0
2025-04-04 12:50:00,150.28,151.11,150.05,150.87,131613.0,149.7944,150.6217,149.5651,150.3825,131613.0
2025-04-04 13:00:00,150.87,151.71,150.52,150.91,183554.0,150.3825,151.2198,150.0336,150.4224,183554.0
2025-04-04 13:10:00,150.91,150.99,149.07,150.1,87299.0,150.4224,150.5021,148.5883,149.615,87299.0
2025-04-04 13:20:00,150.06,151.23,149.97,150.61,133360.0,149.5751,150.7413,149.4854,150.1233,133360.0
2025-04-04 13:30:00,150.53,152.31,150.29,151.94,147093.0,150.0436,151.8178,149.8044,151.449,147093.0
2025-04-04 13:40:00,151.88,152.24,150.91,152.16,85065.0,151.3892,151.7481,150.4224,151.6683,85065.0
2025-04-04 13:50:00,152.13,152.54,151.16,152.5,98154.0,151.6384,152.0471,150.6715,152.0072,98154.0
2025-04-04 14:00:00,152.65,153.64,152.4,152.47,248066.0,152.1567,153.1435,151.9075,151.9773,248066.0
2025-04-04 14:10:00,152.47,152.9,151.76,151.78,144793.0,151.9773,152.4059,151.2696,151.2895,144793.0
2025-04-04 14:20:00,151.78,152.16,150.95,151.12,121024.0,151.2895,151.6683,150.4622,150.6317,121024.0
2025-04-04 14:30:00,151.18,151.59,150.47,150.63,83986.0,150.6915,151.1002,149.9838,150.1433,83986.0
2025-04-04 14:40:00,150.67,150.74,149.3,150.17,62954.0,150.1831,150.2529,148.8176,149.6847,62954.0
2025-04-04 14:50:00,150.22,150.62,149.75,150.24,103499.0,149.7346,150.1333,149.2661,149.7545,103499.0
2025-04-04 15:00:00,150.25,150.73,149.7,149.71,89811.0,149.7645,150.2429,149.2163,149.2262,89811.0
2025-04-04 15:10:00,149.82,151.38,149.75,150.62,157693.0,149.3359,150.8908,149.2661,150.1333,157693.0
2025-04-04 15:20:00,150.57,152.07,150.55,151.59,110543.0,150.0835,151.5786,150.0635,151.1002,110543.0
2025-04-04 15:30:00,151.55,152.83,151.23,152.29,158549.0,151.0603,152.3362,150.7413,151.7979,158549.0
2025-04-04 15:40:00,152.33,152.68,151.26,151.68,207698.0,151.8378,152.1866,150.7712,151.1899,207698.0
2025-04-04 15:50:00,151.61,151.67,149.77,150.52,554876.0,151.1201,151.1799,149.286,150.0336,554876.0
2025-04-07 09:30:00,144.94,145.27,143.22,145.27,275814.0,144.4716,144.8006,142.7572,144.8006,275814.0
2025-04-07 09:40:00,145.12,146.42,143.22,145.89,177624.0,144.6511,145.9469,142.7572,145.4186,177624.0
2025-04-07 09:50:00,145.94,149.97,145.72,149.67,266030.0,145.4684,149.4854,145.2491,149.1864,266030.0
2025-04-07 10:00:00,149.66,150.37,146.99,147.46,244506.0,149.1764,149.8841,146.515,146.9835,244506.0
2025-04-07 10:10:00,147.36,159.7,147.32,155.97,362484.0,146.8838,159.184,146.844,155.466,362484.0
2025-04-07 10:20:00,155.76,156.18,149.4,150.17,230558.0,155.2567,155.6753,148.9172,149.6847,230558.0
2025-04-07 10:30:00,150.17,152.58,148.07,148.07,321654.0,149.6847,152.087,147.5915,147.5915,321654.0
2025-04-07 10:40:00,147.85,152.51,147.79,151.86,142891.0,147.3722,152.0172,147.3124,151.3693,142891.0
2025-04-07 10:50:00,151.97,155.61,151.46,154.31,127706.0,151.4789,155.1072,150.9706,153.8114,127706.0
2025-04-07 11:00:00,154.23,156.28,151.96,152.08,99582.0,153.7316,155.775,151.469,151.5886,99582.0
2025-04-07 11:10:00,151.96,153.04,149.54,152.02,190602.0,151.469,152.5455,149.0568,151.5288,190602.0
2025-04-07 11:20:00,151.59,152.83,149.55,150.26,160922.0,151.1002,152.3362,149.0667,149.7745,160922.0
2025-04-07 11:30:00,150.16,153.77,150.16,153.26,92588.0,149.6748,153.2731,149.6748,152.7648,92588.0
2025-04-07 11:40:00,153.06,155.04,152.91,154.58,109790.0,152.5654,154.539,152.4159,154.0805,109790.0
2025-04-07 11:50:00,154.55,155.14,152.94,153.5,123842.0,154.0506,154.6387,152.4458,153.004,123842.0
2025-04-07 12:00:00,153.4,153.5,151.82,152.03,131678.0,152.9043,153.004,151.3294,151.5387,131678.0
2025-04-07 12:10:00,152.03,152.97,151.52,152.05,94835.0,151.5387,152.4757,151.0304,151.5587,94835.0
2025-04-07 12:20:00,151.94,153.26,150.69,152.81,62112.0,151.449,152.7648,150.2031,152.3162,62112.0
2025-04-07 12:30:00,152.71,153.76,152.59,153.23,60220.0,152.2165,153.2631,152.0969,152.7349,60220.0
2025-04-07 12:40:00,153.23,153.47,151.27,151.71,63078.0,152.7349,152.9741,150.7812,151.2198,63078.0
2025-04-07 12:50:00,151.71,152.37,151.26,151.69,94751.0,151.2198,151.8776,150.7712,151.1998,94751.0
2025-04-07 13:00:00,151.62,155.0,151.62,152.18,99644.0,151.1301,154.4991,151.1301,151.6883,99644.0
2025-04-07 13:10:00,152.33,155.17,152.04,154.8,110874.0,151.8378,154.6686,151.5487,154.2998,110874.0
2025-04-07 13:20:00,154.65,155.91,154.06,155.9,94261.0,154.1503,155.4062,153.5622,155.3962,94261.0
2025-04-07 13:30:00,155.52,155.85,154.3,155.72,85611.0,155.0175,155.3464,153.8014,155.2168,85611.0
2025-04-07 13:40:00,155.69,157.5,154.88,156.51,91150.0,155.1869,156.9911,154.3795,156.0043,91150.0
2025-04-07 13:50:00,156.5,157.3,155.82,157.3,158121.0,155.9943,156.7917,155.3165,156.7917,158121.0
2025-04-07 14:00:00,157.29,157.89,155.79,156.41,200560.0,156.7817,157.3798,155.2866,155.9046,200560.0
2025-04-07 14:10:00,156.27,157.06,155.4,156.93,127041.0,155.765,156.5525,154.8978,156.4229,127041.0
2025-04-07 14:20:00,156.93,157.3,154.07,154.27,100395.0,156.4229,156.7917,153.5721,153.7715,100395.0
2025-04-07 14:30:00,154.21,155.39,154.21,155.28,92663.0,153.7117,154.8879,153.7117,154.7782,92663.0
2025-04-07 14:40:00,155.23,155.83,154.28,155.16,92417.0,154.7284,155.3265,153.7815,154.6586,92417.0
2025-04-07 14:50:00,154.99,155.04,153.72,154.29,102775.0,154.4892,154.539,153.2233,153.7914,102775.0
2025-04-07 15:00:00,154.34,155.85,154.26,154.34,160539.0,153.8413,155.3464,153.7615,153.8413,160539.0
2025-04-07 15:10:00,154.16,155.36,153.78,155.12,102376.0,153.6619,154.858,153.2831,154.6188,102376.0
2025-04-07 15:20:00,155.12,155.22,153.39,153.39,90206.0,154.6188,154.7184,152.8943,152.8943,90206.0
2025-04-07 15:30:00,153.48,155.85,153.48,154.63,142762.0,152.984,155.3464,152.984,154.1303,142762.0
2025-04-07 15:40:00,154.6,154.73,153.06,154.11,206869.0,154.1004,154.23,152.5654,153.612,206869.0
2025-04-07 15:50:00,154.02,155.02,153.51,154.65,432020.0,153.5223,154.5191,153.014,154.1503,432020.0
2025-04-08 09:30:00,165.11,165.11,160.54,162.14,230584.0,164.5765,164.5765,160.0212,161.6161,230584.0
2025-04-08 09:40:00,162.13,163.73,161.31,162.36,83866.0,161.6061,163.2009,160.7887,161.8354,83866.0
2025-04-08 09:50:00,162.42,163.46,161.36,163.41,91508.0,161.8952,162.9318,160.8386,162.882,91508.0
2025-04-08 10:00:00,163.24,164.18,162.51,164.11,116320.0,162.7125,163.6495,161.9849,163.5797,116320.0
2025-04-08 10:10:00,164.11,164.31,162.7,162.93,186398.0,163.5797,163.7791,162.1743,162.4035,186398.0
2025-04-08 10:20:00,162.8,163.66,162.35,162.94,67456.0,162.2739,163.1312,161.8254,162.4135,67456.0
2025-04-08 10:30:00,162.95,163.46,162.25,163.14,89227.0,162.4234,162.9318,161.7257,162.6128,89227.0
2025-04-08 10:40:00,163.14,163.14,161.58,161.7,105693.0,162.6128,162.6128,161.0579,161.1775,105693.0
2025-04-08 10:50:00,161.7,162.11,160.32,160.32,85572.0,161.1775,161.5862,159.8019,159.8019,85572.0
2025-04-08 11:00:00,160.21,160.86,159.49,160.19,62446.0,159.6923,160.3402,158.9746,159.6724,62446.0
2025-04-08 11:10:00,160.16,160.16,157.84,158.89,116597.0,159.6425,159.6425,157.33,158.3766,116597.0
2025-04-08 11:20:00,158.76,159.29,158.0,158.21,56361.0,158.247,158.7753,157.4894,157.6988,56361.0
2025-04-08 11:30:00,158.23,159.6,158.12,159.25,41004.0,157.7187,159.0843,157.6091,158.7354,41004.0
2025-04-08 11:40:00,159.25,159.74,158.67,158.82,87065.0,158.7354,159.2238,158.1573,158.3068,87065.0
2025-04-08 11:50:00,158.87,159.42,158.22,159.24,43601.0,158.3566,158.9049,157.7087,158.7254,43601.0
2025-04-08 12:00:00,159.24,159.39,158.33,158.51,44871.0,158.7254,158.875,157.8184,157.9978,44871.0
2025-04-08 12:10:00,158.51,159.01,157.65,158.02,47384.0,157.9978,158.4962,157.1406,157.5094,47384.0
2025-04-08 12:20:00,157.97,158.29,157.24,158.16,53998.0,157.4595,157.7785,156.7319,157.6489,53998.0
2025-04-08 12:30:00,158.31,158.72,156.66,156.92,82902.0,157.7984,158.2071,156.1538,156.4129,82902.0
2025-04-08 12:40:00,156.93,157.98,156.18,157.26,56290.0,156.4229,157.4695,155.6753,156.7518,56290.0
2025-04-08 12:50:00,157.3,157.3,155.51,155.66,68234.0,156.7917,156.7917,155.0075,155.157,68234.0
2025-04-08 13:00:00,155.66,156.36,154.66,154.89,70184.0,155.157,155.8547,154.1602,154.3895,70184.0
2025-04-08 13:10:00,154.7,156.14,154.16,155.31,59462.0,154.2001,155.6355,153.6619,154.8081,59462.0
2025-04-08 13:20:00,155.2,155.2,153.91,154.19,26767.0,154.6985,154.6985,153.4127,153.6918,26767.0
2025-04-08 13:30:00,153.99,155.82,153.9,155.51,37557.0,153.4924,155.3165,153.4027,155.0075,37557.0
2025-04-08 13:40:00,155.22,156.66,154.9,155.16,32557.0,154.7184,156.1538,154.3995,154.6586,32557.0
2025-04-08 13:50:00,154.99,155.82,154.74,155.77,30210.0,154.4892,155.3165,154.24,155.2667,30210.0
2025-04-08 14:00:00,155.76,156.46,155.12,155.6,177294.0,155.2567,155.9544,154.6188,155.0972,177294.0
2025-04-08 14:10:00,155.67,156.44,155.31,156.3,94740.0,155.167,155.9345,154.8081,155.7949,94740.0
2025-04-08 14:20:00,156.31,156.31,154.41,154.46,64991.0,155.8049,155.8049,153.911,153.9609,64991.0
2025-04-08 14:30:00,154.46,157.16,154.43,155.0,79013.0,153.9609,156.6522,153.931,154.4991,79013.0
2025-04-08 14:40:00,154.97,155.31,154.36,154.89,63619.0,154.4692,154.8081,153.8612,154.3895,63619.0
2025-04-08 14:50:00,155.13,155.32,154.25,154.25,30196.0,154.6287,154.8181,153.7516,153.7516,30196.0
2025-04-08 15:00:00,154.09,154.38,152.45,152.45,85981.0,153.5921,153.8811,151.9574,151.9574,85981.0
2025-04-08 15:10:00,152.45,152.77,151.16,151.18,72991.0,151.9574,152.2763,150.6715,150.6915,72991.0
2025-04-08 15:20:00,151.28,153.07,151.28,152.5,104973.0,150.7912,152.5754,150.7912,152.0072,104973.0
2025-04-08 15:30:00,152.4,152.6,149.9,150.08,95379.0,151.9075,152.1069,149.4156,149.595,95379.0
2025-04-08 15:40:00,150.09,151.23,149.75,149.75,71257.0,149.605,150.7413,149.2661,149.2661,71257.0
2025-04-08 15:50:00,150.03,152.57,149.69,152.49,408958.0,149.5452,152.077,149.2063,151.9972,408958.0
2025-04-09 09:30:00,149.37,152.37,149.37,152.23,99788.0,148.8873,151.8776,148.8873,151.7381,99788.0
2025-04-09 09:40:00,152.49,152.67,149.58,150.03,47500.0,151.9972,152.1767,149.0967,149.5452,47500.0
2025-04-09 09:50:00,150.28,152.55,150.28,151.84,41687.0,149.7944,152.0571,149.7944,151.3493,41687.0
2025-04-09 10:00:00,151.57,153.72,150.66,151.23,57417.0,151.0802,153.2233,150.1732,150.7413,57417.0
2025-04-09 10:10:00,151.02,151.69,149.57,150.14,102394.0,150.532,151.1998,149.0867,149.6548,102394.0
2025-04-09 10:20:00,149.98,150.77,149.37,150.05,95959.0,149.4954,150.2828,148.8873,149.5651,95959.0
2025-04-09 10:30:00,150.25,151.67,150.04,150.59,77651.0,149.7645,151.1799,149.5552,150.1034,77651.0
2025-04-09 10:40:00,150.77,150.77,148.93,149.06,41204.0,150.2828,150.2828,148.4488,148.5783,41204.0
2025-04-09 10:50:00,149.08,149.08,147.3,147.5,68716.0,148.5983,148.5983,146.824,147.0234,68716.0
2025-04-09 11:00:00,147.47,149.73,147.34,149.09,48042.0,146.9935,149.2462,146.8639,148.6082,48042.0
2025-04-09 11:10:00,149.09,150.05,148.59,149.73,59084.0,148.6082,149.5651,148.1099,149.2462,59084.0
2025-04-09 11:20:00,149.9,150.03,149.06,149.4,61818.0,149.4156,149.5452,148.5783,148.9172,61818.0
2025-04-09 11:30:00,149.31,150.01,148.75,148.84,42933.0,148.8275,149.5253,148.2693,148.359,42933.0
2025-04-09 11:40:00,148.83,149.91,148.36,149.26,76537.0,148.3491,149.4256,147.8806,148.7777,76537.0
2025-04-09 11:50:00,149.27,149.54,148.02,148.52,22992.0,148.7877,149.0568,147.5417,148.0401,22992.0
2025-04-09 12:00:00,148.34,148.96,147.91,148.72,30649.0,147.8607,148.4787,147.432,148.2394,30649.0
2025-04-09 12:10:00,148.59,149.52,148.59,149.19,49762.0,148.1099,149.0368,148.1099,148.7079,49762.0
2025-04-09 12:20:00,149.19,149.29,148.66,148.79,29756.0,148.7079,148.8076,148.1796,148.3092,29756.0
2025-04-09 12:30:00,148.62,149.3,148.61,149.01,25442.0,148.1398,148.8176,148.1298,148.5285,25442.0
2025-04-09 12:40:00,149.1,149.24,148.64,149.04,20287.0,148.6182,148.7578,148.1597,148.5584,20287.0
2025-04-09 12:50:00,149.21,149.76,148.8,148.96,27855.0,148.7278,149.2761,148.3192,148.4787,27855.0
2025-04-09 13:00:00,149.08,151.2,148.93,149.14,54345.0,148.5983,150.7114,148.4488,148.6581,54345.0
2025-04-09 13:10:00,149.17,153.51,147.51,153.19,104278.0,148.688,153.014,147.0333,152.695,104278.0
2025-04-09 13:20:00,152.87,163.6,152.37,160.13,399222.0,152.376,163.0713,151.8776,159.6126,399222.0
2025-04-09 13:30:00,160.45,168.69,159.62,165.46,713290.0,159.9315,168.1449,159.1042,164.9253,713290.0
2025-04-09 13:40:00,165.34,167.59,163.14,166.16,277364.0,164.8057,167.0485,162.6128,165.6231,277364.0
2025-04-09 13:50:00,166.32,170.88,164.56,170.72,344225.0,165.7826,170.3278,164.0282,170.1683,344225.0
2025-04-09 14:00:00,170.5,172.81,168.52,170.06,390121.0,169.9491,172.2516,167.9755,169.5105,390121.0
2025-04-09 14:10:00,169.84,173.72,169.36,171.75,343179.0,169.2912,173.1586,168.8127,171.195,343179.0
2025-04-09 14:20:00,171.35,174.27,170.81,173.49,178464.0,170.7963,173.7069,170.2581,172.9294,178464.0
2025-04-09 14:30:00,173.5,174.36,171.09,172.35,205508.0,172.9394,173.7966,170.5371,171.7931,205508.0
2025-04-09 14:40:00,172.3,173.09,169.13,170.87,371624.0,171.7432,172.5307,168.5835,170.3179,371624.0
2025-04-09 14:50:00,170.89,171.67,168.53,169.19,280004.0,170.3378,171.1153,167.9854,168.6433,280004.0
2025-04-09 15:00:00,169.19,171.81,168.29,171.2,179530.0,168.6433,171.2548,167.7462,170.6468,179530.0
2025-04-09 15:10:00,171.19,173.72,170.94,173.39,156470.0,170.6368,173.1586,170.3876,172.8297,156470.0
2025-04-09 15:20:00,173.64,174.9,172.36,173.6,405849.0,173.0789,174.3348,171.803,173.039,405849.0
2025-04-09 15:30:00,173.5,176.52,172.78,175.69,585968.0,172.9394,175.9496,172.2217,175.1223,585968.0
2025-04-09 15:40:00,175.68,176.31,174.5,176.03,431786.0,175.1123,175.7403,173.9361,175.4612,431786.0
2025-04-09 15:50:00,176.07,177.66,173.93,174.86,782127.0,175.5011,177.0859,173.368,174.295,782127.0
2025-04-10 09:30:00,169.5,169.51,166.4,166.77,145844.0,168.9523,168.9623,165.8623,166.2311,145844.0
2025-04-10 09:40:00,166.76,167.29,166.03,166.69,135924.0,166.2211,166.7494,165.4935,166.1514,135924.0
2025-04-10 09:50:00,166.71,167.25,164.3,164.32,143337.0,166.1713,166.7096,163.7691,163.789,143337.0
2025-04-10 10:00:00,164.32,164.99,162.24,163.77,140267.0,163.789,164.4569,161.7157,163.2408,140267.0
2025-04-10 10:10:00,163.77,164.52,162.38,163.42,76176.0,163.2408,163.9884,161.8553,162.8919,76176.0
2025-04-10 10:20:00,163.41,165.27,163.07,163.95,69974.0,162.882,164.736,162.5431,163.4202,69974.0
2025-04-10 10:30:00,163.95,165.45,163.95,165.13,94288.0,163.4202,164.9154,163.4202,164.5964,94288.0
2025-04-10 10:40:00,165.06,165.9,164.28,164.41,74230.0,164.5266,165.3639,163.7492,163.8787,74230.0
2025-04-10 10:50:00,164.3,165.19,163.43,163.8,71460.0,163.7691,164.6562,162.9019,163.2707,71460.0
2025-04-10 11:00:00,163.8,164.23,162.87,164.04,63290.0,163.2707,163.6993,162.3437,163.5099,63290.0
2025-04-10 11:10:00,164.04,164.37,162.86,163.06,50427.0,163.5099,163.8389,162.3337,162.5331,50427.0
2025-04-10 11:20:00,163.24,163.53,162.39,162.48,53042.0,162.7125,163.0016,161.8653,161.955,53042.0
2025-04-10 11:30:00,162.47,162.83,161.53,161.86,106267.0,161.945,162.3038,161.008,161.337,106267.0
2025-04-10 11:40:00,161.87,162.37,161.43,161.44,60198.0,161.3469,161.8453,160.9084,160.9183,60198.0
2025-04-10 11:50:00,161.42,161.44,159.94,160.45,126396.0,160.8984,160.9183,159.4232,159.9315,126396.0
2025-04-10 12:00:00,160.45,161.53,159.24,160.39,113098.0,159.9315,161.008,158.7254,159.8717,113098.0
2025-04-10 12:10:00,160.45,160.71,158.59,158.83,63543.0,159.9315,160.1907,158.0775,158.3168,63543.0
2025-04-10 12:20:00,158.67,158.78,156.75,157.45,78335.0,158.1573,158.2669,156.2435,156.9412,78335.0
2025-04-10 12:30:00,157.57,160.39,157.44,159.96,72250.0,157.0608,159.8717,156.9313,159.4431,72250.0
2025-04-10 12:40:00,160.08,161.56,159.27,161.33,57437.0,159.5627,161.0379,158.7553,160.8087,57437.0
2025-04-10 12:50:00,161.32,161.46,159.62,160.44,67950.0,160.7987,160.9383,159.1042,159.9216,67950.0
2025-04-10 13:00:00,160.37,161.98,159.04,159.15,125456.0,159.8518,161.4566,158.5261,158.6357,125456.0
2025-04-10 13:10:00,159.25,159.26,157.58,158.68,68005.0,158.7354,158.7454,157.0708,158.1672,68005.0
2025-04-10 13:20:00,158.83,160.33,158.16,160.12,80437.0,158.3168,159.8119,157.6489,159.6026,80437.0
2025-04-10 13:30:00,160.08,161.67,160.03,160.71,81830.0,159.5627,161.1476,159.5129,160.1907,81830.0
2025-04-10 13:40:00,160.87,163.19,160.58,162.22,83267.0,160.3502,162.6627,160.0611,161.6958,83267.0
2025-04-10 13:50:00,162.23,163.33,161.35,162.84,59736.0,161.7058,162.8022,160.8286,162.3138,59736.0
2025-04-10 14:00:00,162.72,164.35,162.34,162.34,120103.0,162.1942,163.8189,161.8154,161.8154,120103.0
2025-04-10 14:10:00,162.31,162.57,161.23,161.81,58852.0,161.7855,162.0447,160.709,161.2871,58852.0
2025-04-10 14:20:00,161.86,164.0,161.84,163.84,132142.0,161.337,163.4701,161.317,163.3106,132142.0
2025-04-10 14:30:00,163.84,164.4,162.89,163.79,119577.0,163.3106,163.8688,162.3636,163.2607,119577.0
2025-04-10 14:40:00,163.72,164.74,162.97,163.26,80130.0,163.191,164.2077,162.4434,162.7324,80130.0
2025-04-10 14:50:00,163.28,164.33,162.22,162.92,102258.0,162.7524,163.799,161.6958,162.3935,102258.0
2025-04-10 15:00:00,162.92,164.27,162.31,162.31,112568.0,162.3935,163.7392,161.7855,161.7855,112568.0
2025-04-10 15:10:00,162.37,163.06,161.81,162.78,89650.0,161.8453,162.5331,161.2871,162.254,89650.0
2025-04-10 15:20:00,162.81,163.44,160.88,160.89,119098.0,162.2839,162.9119,160.3601,160.3701,119098.0
2025-04-10 15:30:00,160.96,162.48,160.32,160.43,125824.0,160.4399,161.955,159.8019,159.9116,125824.0
2025-04-10 15:40:00,160.46,160.84,159.38,160.61,214884.0,159.9415,160.3203,158.865,160.091,214884.0
2025-04-10 15:50:00,160.37,162.4,160.33,162.15,419983.0,159.8518,161.8752,159.8119,161.626,419983.0
2025-04-11 09:30:00,161.42,161.42,157.55,158.87,142578.0,160.8984,160.8984,157.0409,158.3566,142578.0
2025-04-11 09:40:00,158.88,161.35,158.31,159.99,73348.0,158.3666,160.8286,157.7984,159.473,73348.0
2025-04-11 09:50:00,160.34,161.08,159.32,159.81,61800.0,159.8219,160.5595,158.8052,159.2936,61800.0
2025-04-11 10:00:00,159.83,159.85,158.0,159.02,159535.0,159.3135,159.3335,157.4894,158.5061,159535.0
2025-04-11 10:10:00,159.27,159.7,157.54,157.59,62642.0,158.7553,159.184,157.0309,157.0808,62642.0
2025-04-11 10:20:00,157.55,157.85,156.49,156.89,115541.0,157.0409,157.3399,155.9843,156.383,115541.0
2025-04-11 10:30:00,156.73,158.48,156.71,158.2,104156.0,156.2235,157.9679,156.2036,157.6888,104156.0
2025-04-11 10:40:00,158.25,159.26,157.63,158.86,80254.0,157.7386,158.7454,157.1206,158.3467,80254.0
2025-04-11 10:50:00,158.65,158.65,157.54,157.67,96189.0,158.1373,158.1373,157.0309,157.1605,96189.0
2025-04-11 11:00:00,157.67,159.63,157.3,157.81,127062.0,157.1605,159.1142,156.7917,157.3001,127062.0
2025-04-11 11:10:00,157.63,157.79,156.29,156.59,60935.0,157.1206,157.2801,155.785,156.084,60935.0
2025-04-11 11:20:00,156.58,157.15,155.82,156.95,89179.0,156.074,156.6422,155.3165,156.4428,89179.0
2025-04-11 11:30:00,156.97,157.94,156.76,157.77,33716.0,156.4628,157.4296,156.2535,157.2602,33716.0
2025-04-11 11:40:00,157.81,157.81,157.01,157.64,26944.0,157.3001,157.3001,156.5026,157.1306,26944.0
2025-04-11 11:50:00,157.45,158.12,157.16,157.93,44533.0,156.9412,157.6091,156.6522,157.4197,44533.0
2025-04-11 12:00:00,158.06,158.19,156.81,156.84,39528.0,157.5493,157.6788,156.3033,156.3332,39528.0
2025-04-11 12:10:00,156.8,157.78,156.8,157.58,70138.0,156.2933,157.2702,156.2933,157.0708,70138.0
2025-04-11 12:20:00,157.59,157.7,156.22,156.78,60510.0,157.0808,157.1904,155.7152,156.2734,60510.0
2025-04-11 12:30:00,156.75,158.75,156.75,158.48,44576.0,156.2435,158.237,156.2435,157.9679,44576.0
2025-04-11 12:40:00,158.44,158.99,158.25,158.79,63506.0,157.928,158.4762,157.7386,158.2769,63506.0
2025-04-11 12:50:00,158.8,159.9,158.67,159.53,110908.0,158.2869,159.3833,158.1573,159.0145,110908.0
2025-04-11 13:00:00,159.62,160.67,159.51,159.84,100419.0,159.1042,160.1508,158.9946,159.3235,100419.0
2025-04-11 13:10:00,159.84,160.25,158.99,159.2,78467.0,159.3235,159.7322,158.4762,158.6856,78467.0
2025-04-11 13:20:00,159.2,160.42,159.18,159.36,80302.0,158.6856,159.9016,158.6656,158.845,80302.0
2025-04-11 13:30:00,159.44,160.3,158.98,160.13,63657.0,158.9248,159.782,158.4663,159.6126,63657.0
2025-04-11 13:40:00,160.22,161.71,160.17,160.9,84416.0,159.7023,161.1875,159.6524,160.3801,84416.0
2025-04-11 13:50:00,160.83,161.5,160.41,160.71,60597.0,160.3103,160.9781,159.8917,160.1907,60597.0
2025-04-11 14:00:00,160.55,160.83,159.39,159.81,91873.0,160.0312,160.3103,158.875,159.2936,91873.0
2025-04-11 14:10:00,159.78,159.96,159.04,159.2,57601.0,159.2637,159.4431,158.5261,158.6856,57601.0
2025-04-11 14:20:00,159.2,159.49,158.5,159.39,169878.0,158.6856,158.9746,157.9878,158.875,169878.0
2025-04-11 14:30:00,159.39,159.9,159.11,159.75,37554.0,158.875,159.3833,158.5959,159.2338,37554.0
2025-04-11 14:40:00,159.72,160.08,159.61,159.84,48459.0,159.2039,159.5627,159.0942,159.3235,48459.0
2025-04-11 14:50:00,159.93,160.11,159.1,159.44,44761.0,159.4132,159.5926,158.5859,158.9248,44761.0
2025-04-11 15:00:00,159.52,160.67,159.44,160.58,53215.0,159.0045,160.1508,158.9248,160.0611,53215.0
2025-04-11 15:10:00,160.58,160.81,160.14,160.77,54826.0,160.0611,160.2904,159.6225,160.2505,54826.0
2025-04-11 15:20:00,160.7,161.26,160.3,160.96,61140.0,160.1807,160.7389,159.782,160.4399,61140.0
2025-04-11 15:30:00,160.88,161.3,160.3,160.55,145513.0,160.3601,160.7788,159.782,160.0312,145513.0
2025-04-11 15:40:00,160.53,160.97,160.26,160.6,112368.0,160.0113,160.4498,159.7421,160.081,112368.0
2025-04-11 15:50:00,160.82,161.2,160.39,160.93,339222.0,160.3003,160.6791,159.8717,160.41,339222.0
2025-04-14 09:30:00,166.16,166.16,163.48,163.48,66552.0,165.6231,165.6231,162.9517,162.9517,66552.0
2025-04-14 09:40:00,163.44,164.32,162.36,163.65,42490.0,162.9119,163.789,161.8354,163.1212,42490.0
2025-04-14 09:50:00,163.74,164.15,162.66,163.06,18599.0,163.2109,163.6196,162.1344,162.5331,18599.0
2025-04-14 10:00:00,163.06,164.42,162.58,163.63,75928.0,162.5331,163.8887,162.0546,163.1013,75928.0
2025-04-14 10:10:00,163.55,164.0,163.06,163.84,40231.0,163.0215,163.4701,162.5331,163.3106,40231.0
2025-04-14 10:20:00,163.84,164.48,163.35,164.25,35136.0,163.3106,163.9485,162.8222,163.7192,35136.0
2025-04-14 10:30:00,164.37,164.78,163.96,164.63,19273.0,163.8389,164.2475,163.4302,164.098,19273.0
2025-04-14 10:40:00,164.67,164.81,164.18,164.67,31312.0,164.1379,164.2774,163.6495,164.1379,31312.0
2025-04-14 10:50:00,164.39,165.03,164.18,164.28,31982.0,163.8588,164.4967,163.6495,163.7492,31982.0
2025-04-14 11:00:00,164.28,164.51,163.55,163.56,12917.0,163.7492,163.9784,163.0215,163.0315,12917.0
2025-04-14 11:10:00,163.69,163.93,162.83,163.31,15470.0,163.1611,163.4003,162.3038,162.7823,15470.0
2025-04-14 11:20:00,163.16,163.43,162.25,162.25,43047.0,162.6328,162.9019,161.7257,161.7257,43047.0
2025-04-14 11:30:00,162.33,162.96,161.58,161.72,32718.0,161.8055,162.4334,161.0579,161.1974,32718.0
2025-04-14 11:40:00,161.65,161.68,160.54,160.57,25211.0,161.1276,161.1576,160.0212,160.0511,25211.0
2025-04-14 11:50:00,160.6,160.92,160.16,160.28,44279.0,160.081,160.4,159.6425,159.7621,44279.0
2025-04-14 12:00:00,160.35,160.83,160.32,160.5,34739.0,159.8319,160.3103,159.8019,159.9814,34739.0
2025-04-14 12:10:00,160.51,161.28,159.76,161.28,28090.0,159.9913,160.7588,159.2438,160.7588,28090.0
2025-04-14 12:20:00,161.33,161.55,160.6,160.84,26710.0,160.8087,161.028,160.081,160.3203,26710.0
2025-04-14 12:30:00,160.84,161.64,160.6,161.4,20797.0,160.3203,161.1177,160.081,160.8785,20797.0
2025-04-14 12:40:00,161.47,161.87,161.26,161.43,13840.0,160.9482,161.3469,160.7389,160.9084,13840.0
2025-04-14 12:50:00,161.57,161.57,160.81,161.01,17423.0,161.0479,161.0479,160.2904,160.4897,17423.0
2025-04-14 13:00:00,161.01,163.1,161.01,161.73,58885.0,160.4897,162.573,160.4897,161.2074,58885.0
2025-04-14 13:10:00,161.74,162.14,161.31,162.08,19132.0,161.2174,161.6161,160.7887,161.5563,19132.0
2025-04-14 13:20:00,162.08,162.44,161.94,162.13,19192.0,161.5563,161.9151,161.4167,161.6061,19192.0
2025-04-14 13:30:00,162.19,162.72,161.85,162.35,13364.0,161.6659,162.1942,161.327,161.8254,13364.0
2025-04-14 13:40:00,162.32,162.65,161.8,162.27,9637.0,161.7955,162.1244,161.2772,161.7456,9637.0
2025-04-14 13:50:00,162.23,162.91,162.11,162.24,33141.0,161.7058,162.3836,161.5862,161.7157,33141.0
2025-04-14 14:00:00,162.39,162.69,162.28,162.64,44826.0,161.8653,162.1643,161.7556,162.1145,44826.0
2025-04-14 14:10:00,162.47,162.76,162.19,162.48,10982.0,161.945,162.2341,161.6659,161.955,10982.0
2025-04-14 14:20:00,162.68,163.06,162.51,162.88,15195.0,162.1543,162.5331,161.9849,162.3537,15195.0
2025-04-14 14:30:00,162.81,162.98,162.57,162.86,14483.0,162.2839,162.4534,162.0447,162.3337,14483.0
2025-04-14 14:40:00,162.99,163.22,162.8,163.0,18925.0,162.4633,162.6926,162.2739,162.4733,18925.0
2025-04-14 14:50:00,163.06,163.14,162.78,162.78,15309.0,162.5331,162.6128,162.254,162.254,15309.0
2025-04-14 15:00:00,162.79,163.39,162.78,163.39,17701.0,162.264,162.862,162.254,162.862,17701.0
2025-04-14 15:10:00,163.32,163.48,162.86,163.05,23892.0,162.7923,162.9517,162.3337,162.5231,23892.0
2025-04-14 15:20:00,163.08,163.22,162.67,162.78,55439.0,162.553,162.6926,162.1444,162.254,55439.0
2025-04-14 15:30:00,162.76,163.21,162.74,163.04,35284.0,162.2341,162.6826,162.2141,162.5132,35284.0
2025-04-14 15:40:00,163.03,163.57,162.99,163.2,43366.0,162.5032,163.0414,162.4633,162.6726,43366.0
2025-04-14 15:50:00,163.09,163.24,162.03,162.52,334693.0,162.563,162.7125,161.5064,161.9948,334693.0
2025-04-15 09:30:00,163.67,165.2,163.22,164.85,39783.0,163.1411,164.6662,162.6926,164.3173,39783.0
2025-04-15 09:40:00,164.92,165.69,164.11,165.69,36318.0,164.3871,165.1546,163.5797,165.1546,36318.0
2025-04-15 09:50:00,165.61,166.45,165.28,165.52,32675.0,165.0749,165.9121,164.7459,164.9851,32675.0
2025-04-15 10:00:00,165.42,166.46,165.25,165.88,69465.0,164.8855,165.9221,164.716,165.344,69465.0
2025-04-15 10:10:00,165.92,166.93,164.27,164.43,50659.0,165.3839,166.3906,163.7392,163.8987,50659.0
2025-04-15 10:20:00,164.3,165.38,163.98,164.87,23046.0,163.7691,164.8456,163.4501,164.3372,23046.0
2025-04-15 10:30:00,164.95,165.3,164.32,164.32,15215.0,164.417,164.7659,163.789,163.789,15215.0
2025-04-15 10:40:00,164.61,165.08,163.85,164.9,54353.0,164.0781,164.5466,163.3205,164.3671,54353.0
2025-04-15 10:50:00,164.73,165.07,164.23,164.65,20957.0,164.1977,164.5366,163.6993,164.118,20957.0
2025-04-15 11:00:00,164.85,165.35,164.57,165.27,27641.0,164.3173,164.8157,164.0382,164.736,27641.0
2025-04-15 11:10:00,165.13,165.71,164.96,165.37,35127.0,164.5964,165.1745,164.427,164.8356,35127.0
2025-04-15 11:20:00,165.35,165.7,165.17,165.59,20646.0,164.8157,165.1646,164.6363,165.0549,20646.0
2025-04-15 11:30:00,165.54,166.3,165.36,165.97,26377.0,165.0051,165.7626,164.8257,165.4337,26377.0
2025-04-15 11:40:00,165.95,166.49,165.69,165.85,26731.0,165.4138,165.952,165.1546,165.3141,26731.0
2025-04-15 11:50:00,165.95,166.14,165.63,166.12,13924.0,165.4138,165.6031,165.0948,165.5832,13924.0
2025-04-15 12:00:00,166.02,166.41,165.87,166.02,20540.0,165.4835,165.8723,165.334,165.4835,20540.0
2025-04-15 12:10:00,166.02,166.31,165.81,166.17,19320.0,165.4835,165.7726,165.2742,165.633,19320.0
2025-04-15 12:20:00,166.14,166.44,165.89,166.02,11119.0,165.6031,165.9022,165.3539,165.4835,11119.0
2025-04-15 12:30:00,166.06,166.28,165.6,165.6,6907.0,165.5234,165.7427,165.0649,165.0649,6907.0
2025-04-15 12:40:00,165.61,165.82,165.48,165.58,5836.0,165.0749,165.2842,164.9453,165.045,5836.0
2025-04-15 12:50:00,165.59,165.64,165.11,165.36,13944.0,165.0549,165.1048,164.5765,164.8257,13944.0
2025-04-15 13:00:00,165.27,165.86,165.14,165.62,28036.0,164.736,165.324,164.6064,165.0848,28036.0
2025-04-15 13:10:00,165.49,165.73,164.85,165.0,15750.0,164.9552,165.1945,164.3173,164.4668,15750.0
2025-04-15 13:20:00,164.99,165.08,164.57,164.87,21036.0,164.4569,164.5466,164.0382,164.3372,21036.0
2025-04-15 13:30:00,164.98,165.31,164.91,165.29,8992.0,164.4469,164.7758,164.3771,164.7559,8992.0
2025-04-15 13:40:00,165.27,165.61,165.21,165.61,22127.0,164.736,165.0749,164.6761,165.0749,22127.0
2025-04-15 13:50:00,165.65,165.65,164.68,165.33,33363.0,165.1147,165.1147,164.1479,164.7958,33363.0
2025-04-15 14:00:00,165.27,165.46,164.91,165.22,37778.0,164.736,164.9253,164.3771,164.6861,37778.0
2025-04-15 14:10:00,165.32,165.32,164.75,164.92,22076.0,164.7858,164.7858,164.2176,164.3871,22076.0
2025-04-15 14:20:00,164.88,164.97,164.41,164.53,33259.0,164.3472,164.4369,163.8787,163.9983,33259.0
2025-04-15 14:30:00,164.53,164.81,164.42,164.58,24673.0,163.9983,164.2774,163.8887,164.0482,24673.0
2025-04-15 14:40:00,164.59,164.91,164.41,164.41,24373.0,164.0581,164.3771,163.8787,163.8787,24373.0
2025-04-15 14:50:00,164.56,164.86,164.27,164.72,28855.0,164.0282,164.3273,163.7392,164.1877,28855.0
2025-04-15 15:00:00,164.68,164.88,164.61,164.66,30601.0,164.1479,164.3472,164.0781,164.1279,30601.0
2025-04-15 15:10:00,164.68,165.12,164.57,164.87,37365.0,164.1479,164.5864,164.0382,164.3372,37365.0
2025-04-15 15:20:00,164.84,164.84,164.18,164.26,30414.0,164.3073,164.3073,163.6495,163.7292,30414.0
2025-04-15 15:30:00,164.31,164.46,163.81,163.97,84726.0,163.7791,163.9286,163.2807,163.4402,84726.0
2025-04-15 15:40:00,164.05,164.07,163.46,163.93,72814.0,163.5199,163.5398,162.9318,163.4003,72814.0
2025-04-15 15:50:00,163.88,164.18,163.39,163.54,171690.0,163.3504,163.6495,162.862,163.0115,171690.0
2025-04-16 09:30:00,161.5,164.01,161.14,163.71,65520.0,160.9781,163.48,160.6193,163.181,65520.0
2025-04-16 09:40:00,163.71,163.94,163.09,163.09,26397.0,163.181,163.4102,162.563,162.563,26397.0
2025-04-16 09:50:00,162.94,163.21,162.09,162.25,41905.0,162.4135,162.6826,161.5662,161.7257,41905.0
2025-04-16 10:00:00,162.08,162.82,161.96,162.46,27036.0,161.5563,162.2939,161.4366,161.935,27036.0
2025-04-16 10:10:00,162.66,162.66,161.17,161.49,53401.0,162.1344,162.1344,160.6492,160.9682,53401.0
2025-04-16 10:20:00,161.48,161.91,161.19,161.78,112336.0,160.9582,161.3868,160.6691,161.2572,112336.0
2025-04-16 10:30:00,161.88,162.25,161.55,161.93,27983.0,161.3569,161.7257,161.028,161.4067,27983.0
2025-04-16 10:40:00,161.82,162.61,161.82,162.12,20849.0,161.2971,162.0845,161.2971,161.5961,20849.0
2025-04-16 10:50:00,162.11,162.47,161.59,162.0,37663.0,161.5862,161.945,161.0678,161.4765,37663.0
2025-04-16 11:00:00,162.07,162.7,161.99,162.53,22062.0,161.5463,162.1743,161.4666,162.0048,22062.0
2025-04-16 11:10:00,162.54,162.84,162.32,162.57,24457.0,162.0148,162.3138,161.7955,162.0447,24457.0
2025-04-16 11:20:00,162.61,163.55,162.58,163.22,42134.0,162.0845,163.0215,162.0546,162.6926,42134.0
2025-04-16 11:30:00,163.28,163.48,162.98,163.21,25780.0,162.7524,162.9517,162.4534,162.6826,25780.0
2025-04-16 11:40:00,163.24,163.33,162.94,162.94,18535.0,162.7125,162.8022,162.4135,162.4135,18535.0
2025-04-16 11:50:00,163.0,163.25,162.5,162.64,13355.0,162.4733,162.7225,161.9749,162.1145,13355.0
2025-04-16 12:00:00,162.71,162.72,162.25,162.5,11722.0,162.1842,162.1942,161.7257,161.9749,11722.0
2025-04-16 12:10:00,162.44,162.72,162.35,162.54,6199.0,161.9151,162.1942,161.8254,162.0148,6199.0
2025-04-16 12:20:00,162.54,162.95,162.45,162.86,24120.0,162.0148,162.4234,161.9251,162.3337,24120.0
2025-04-16 12:30:00,162.86,163.09,162.26,162.39,11965.0,162.3337,162.563,161.7357,161.8653,11965.0
2025-04-16 12:40:00,162.31,162.54,162.24,162.29,5613.0,161.7855,162.0148,161.7157,161.7656,5613.0
2025-04-16 12:50:00,162.15,162.31,162.02,162.17,13174.0,161.626,161.7855,161.4965,161.646,13174.0
2025-04-16 13:00:00,162.12,162.37,161.85,161.98,22502.0,161.5961,161.8453,161.327,161.4566,22502.0
2025-04-16 13:10:00,162.07,162.45,161.83,162.26,16737.0,161.5463,161.9251,161.3071,161.7357,16737.0
2025-04-16 13:20:00,162.36,162.45,161.74,161.92,33158.0,161.8354,161.9251,161.2174,161.3968,33158.0
2025-04-16 13:30:00,161.95,161.96,160.48,160.57,85764.0,161.4267,161.4366,159.9614,160.0511,85764.0
2025-04-16 13:40:00,160.51,160.51,159.45,159.64,57214.0,159.9913,159.9913,158.9348,159.1241,57214.0
2025-04-16 13:50:00,159.6,159.78,158.46,158.74,39299.0,159.0843,159.2637,157.948,158.2271,39299.0
2025-04-16 14:00:00,158.74,159.76,158.71,159.48,71460.0,158.2271,159.2438,158.1971,158.9647,71460.0
2025-04-16 14:10:00,159.5,159.93,159.09,159.33,29233.0,158.9846,159.4132,158.5759,158.8151,29233.0
2025-04-16 14:20:00,159.33,160.23,159.22,159.72,33660.0,158.8151,159.7122,158.7055,159.2039,33660.0
2025-04-16 14:30:00,159.71,160.03,159.09,159.24,26368.0,159.1939,159.5129,158.5759,158.7254,26368.0
2025-04-16 14:40:00,159.24,159.41,158.87,159.01,34421.0,158.7254,158.8949,158.3566,158.4962,34421.0
2025-04-16 14:50:00,159.03,159.19,158.66,158.67,32383.0,158.5161,158.6756,158.1473,158.1573,32383.0
2025-04-16 15:00:00,158.78,159.18,158.17,158.31,18684.0,158.2669,158.6656,157.6589,157.7984,18684.0
2025-04-16 15:10:00,158.27,158.82,157.93,157.98,63541.0,157.7586,158.3068,157.4197,157.4695,63541.0
2025-04-16 15:20:00,157.95,158.4,157.89,158.12,35036.0,157.4396,157.8882,157.3798,157.6091,35036.0
2025-04-16 15:30:00,158.16,158.92,158.16,158.58,50962.0,157.6489,158.4065,157.6489,158.0676,50962.0
2025-04-16 15:40:00,158.64,159.22,158.57,159.2,57821.0,158.1274,158.7055,158.0576,158.6856,57821.0
2025-04-16 15:50:00,159.2,160.16,158.92,160.13,246326.0,158.6856,159.6425,158.4065,159.6126,246326.0
2025-04-17 09:30:00,161.32,161.89,158.42,160.0,110372.0,160.7987,161.3669,157.9081,159.483,110372.0
2025-04-17 09:40:00,160.09,161.01,159.76,160.88,25946.0,159.5727,160.4897,159.2438,160.3601,25946.0
2025-04-17 09:50:00,160.9,161.92,160.75,161.69,14161.0,160.3801,161.3968,160.2306,161.1675,14161.0
2025-04-17 10:00:00,161.72,162.77,161.57,161.91,44093.0,161.1974,162.244,161.0479,161.3868,44093.0
2025-04-17 10:10:00,162.18,162.55,161.72,161.72,7865.0,161.6559,162.0247,161.1974,161.1974,7865.0
2025-04-17 10:20:00,162.03,162.13,160.98,160.99,11153.0,161.5064,161.6061,160.4598,160.4698,11153.0
2025-04-17 10:30:00,161.09,161.86,160.88,161.68,20628.0,160.5695,161.337,160.3601,161.1576,20628.0
2025-04-17 10:40:00,161.59,162.45,161.59,161.96,23361.0,161.0678,161.9251,161.0678,161.4366,23361.0
2025-04-17 10:50:00,162.06,162.12,161.4,161.47,38236.0,161.5363,161.5961,160.8785,160.9482,38236.0
2025-04-17 11:00:00,161.31,162.75,161.31,162.27,25736.0,160.7887,162.2241,160.7887,161.7456,25736.0
2025-04-17 11:10:00,162.31,162.89,162.18,162.71,51012.0,161.7855,162.3636,161.6559,162.1842,51012.0
2025-04-17 11:20:00,162.69,162.72,162.18,162.55,110973.0,162.1643,162.1942,161.6559,162.0247,110973.0
2025-04-17 11:30:00,162.55,163.41,162.51,163.26,21074.0,162.0247,162.882,161.9849,162.7324,21074.0
2025-04-17 11:40:00,163.18,163.39,162.9,162.99,24091.0,162.6527,162.862,162.3736,162.4633,24091.0
2025-04-17 11:50:00,163.0,163.32,162.55,162.66,39849.0,162.4733,162.7923,162.0247,162.1344,39849.0
2025-04-17 12:00:00,162.75,163.79,162.36,163.13,53296.0,162.2241,163.2607,161.8354,162.6029,53296.0
2025-04-17 12:10:00,163.12,163.62,162.64,163.56,23586.0,162.5929,163.0913,162.1145,163.0315,23586.0
2025-04-17 12:20:00,163.56,164.1,163.5,163.91,18899.0,163.0315,163.5697,162.9717,163.3803,18899.0
2025-04-17 12:30:00,163.91,164.78,163.62,164.1,35281.0,163.3803,164.2475,163.0913,163.5697,35281.0
2025-04-17 12:40:00,164.22,164.41,163.55,164.01,30261.0,163.6893,163.8787,163.0215,163.48,30261.0
2025-04-17 12:50:00,164.02,164.35,163.92,164.29,15797.0,163.49,163.8189,163.3903,163.7591,15797.0
2025-04-17 13:00:00,164.34,164.34,163.82,163.91,27454.0,163.809,163.809,163.2906,163.3803,27454.0
2025-04-17 13:10:00,163.89,164.03,163.29,163.52,21331.0,163.3604,163.5,162.7624,162.9916,21331.0
2025-04-17 13:20:00,163.39,163.62,163.14,163.18,16617.0,162.862,163.0913,162.6128,162.6527,16617.0
2025-04-17 13:30:00,163.21,163.81,163.21,163.66,10154.0,162.6826,163.2807,162.6826,163.1312,10154.0
2025-04-17 13:40:00,163.77,164.22,163.12,163.8,20854.0,163.2408,163.6893,162.5929,163.2707,20854.0
2025-04-17 13:50:00,163.72,164.21,163.72,163.84,12469.0,163.191,163.6794,163.191,163.3106,12469.0
2025-04-17 14:00:00,163.94,164.4,163.8,164.16,17289.0,163.4102,163.8688,163.2707,163.6295,17289.0
2025-04-17 14:10:00,164.2,164.44,163.84,164.15,35442.0,163.6694,163.9086,163.3106,163.6196,35442.0
2025-04-17 14:20:00,164.09,164.26,163.9,163.91,19759.0,163.5598,163.7292,163.3704,163.3803,19759.0
2025-04-17 14:30:00,163.97,164.22,163.78,164.05,21163.0,163.4402,163.6893,163.2508,163.5199,21163.0
2025-04-17 14:40:00,164.05,164.31,163.53,163.58,52426.0,163.5199,163.7791,163.0016,163.0514,52426.0
2025-04-17 14:50:00,163.57,163.87,163.19,163.22,29577.0,163.0414,163.3405,162.6627,162.6926,29577.0
2025-04-17 15:00:00,163.22,163.46,163.06,163.4,13879.0,162.6926,162.9318,162.5331,162.872,13879.0
2025-04-17 15:10:00,163.4,163.42,162.76,163.13,20567.0,162.872,162.8919,162.2341,162.6029,20567.0
2025-04-17 15:20:00,163.03,163.4,162.76,163.08,22918.0,162.5032,162.872,162.2341,162.553,22918.0
2025-04-17 15:30:00,163.08,163.64,163.08,163.39,23696.0,162.553,163.1112,162.553,162.862,23696.0
2025-04-17 15:40:00,163.39,163.67,163.0,163.13,37292.0,162.862,163.1411,162.4733,162.6029,37292.0
2025-04-17 15:50:00,163.11,163.4,162.58,162.91,168135.0,162.5829,162.872,162.0546,162.3836,168135.0
2025-04-21 09:30:00,169.08,171.37,165.11,166.14,809554.0,168.5336,170.8162,164.5765,165.6031,809554.0
2025-04-21 09:40:00,166.11,166.66,164.75,165.37,445750.0,165.5732,166.1215,164.2176,164.8356,445750.0
2025-04-21 09:50:00,165.44,166.94,164.66,164.87,476807.0,164.9054,166.4006,164.1279,164.3372,476807.0
2025-04-21 10:00:00,164.87,165.3,163.29,163.98,441966.0,164.3372,164.7659,162.7624,163.4501,441966.0
2025-04-21 10:10:00,164.07,165.55,163.41,163.68,400972.0,163.5398,165.015,162.882,163.1511,400972.0
2025-04-21 10:20:00,163.69,164.52,163.65,164.52,341115.0,163.1611,163.9884,163.1212,163.9884,341115.0
2025-04-21 10:30:00,164.44,164.46,163.41,164.22,239595.0,163.9086,163.9286,162.882,163.6893,239595.0
2025-04-21 10:40:00,164.22,164.68,163.53,163.63,179405.0,163.6893,164.1479,163.0016,163.1013,179405.0
2025-04-21 10:50:00,163.65,163.65,162.71,162.78,171150.0,163.1212,163.1212,162.1842,162.254,171150.0
2025-04-21 11:00:00,162.81,163.74,162.69,163.48,92519.0,162.2839,163.2109,162.1643,162.9517,92519.0
2025-04-21 11:10:00,163.52,164.19,163.44,163.83,141515.0,162.9916,163.6594,162.9119,163.3006,141515.0
2025-04-21 11:20:00,163.95,164.01,162.6,162.94,103591.0,163.4202,163.48,162.0746,162.4135,103591.0
2025-04-21 11:30:00,162.94,163.04,162.01,162.09,91818.0,162.4135,162.5132,161.4865,161.5662,91818.0
2025-04-21 11:40:00,162.09,162.37,161.51,162.0,238341.0,161.5662,161.8453,160.9881,161.4765,238341.0
2025-04-21 11:50:00,162.06,162.31,161.77,162.0,135155.0,161.5363,161.7855,161.2473,161.4765,135155.0
2025-04-21 12:00:00,162.0,163.93,161.96,163.87,253378.0,161.4765,163.4003,161.4366,163.3405,253378.0
2025-04-21 12:10:00,163.84,164.25,163.69,163.83,152587.0,163.3106,163.7192,163.1611,163.3006,152587.0
2025-04-21 12:20:00,163.84,164.4,163.71,164.19,154800.0,163.3106,163.8688,163.181,163.6594,154800.0
2025-04-21 12:30:00,164.25,165.31,164.22,165.21,173490.0,163.7192,164.7758,163.6893,164.6761,173490.0
2025-04-21 12:40:00,165.25,165.51,164.95,164.96,102822.0,164.716,164.9752,164.417,164.427,102822.0
2025-04-21 12:50:00,165.01,165.08,164.25,164.45,108832.0,164.4768,164.5466,163.7192,163.9186,108832.0
2025-04-21 13:00:00,164.51,164.65,163.63,163.97,116197.0,163.9784,164.118,163.1013,163.4402,116197.0
2025-04-21 13:10:00,164.0,164.04,163.64,163.91,79602.0,163.4701,163.5099,163.1112,163.3803,79602.0
2025-04-21 13:20:00,163.95,164.41,163.83,163.99,72916.0,163.4202,163.8787,163.3006,163.4601,72916.0
2025-04-21 13:30:00,163.98,164.35,163.76,163.94,82655.0,163.4501,163.8189,163.2308,163.4102,82655.0
2025-04-21 13:40:00,163.95,164.34,163.71,164.27,104833.0,163.4202,163.809,163.181,163.7392,104833.0
2025-04-21 13:50:00,164.24,164.28,163.71,163.79,110421.0,163.7093,163.7492,163.181,163.2607,110421.0
2025-04-21 14:00:00,163.8,163.89,163.38,163.88,146726.0,163.2707,163.3604,162.8521,163.3504,146726.0
2025-04-21 14:10:00,163.86,164.29,163.52,164.2,97058.0,163.3305,163.7591,162.9916,163.6694,97058.0
2025-04-21 14:20:00,164.22,164.82,164.16,164.8,107602.0,163.6893,164.2874,163.6295,164.2675,107602.0
2025-04-21 14:30:00,164.79,164.95,164.4,164.74,142550.0,164.2575,164.417,163.8688,164.2077,142550.0
2025-04-21 14:40:00,164.8,164.84,164.49,164.71,153068.0,164.2675,164.3073,163.9585,164.1778,153068.0
2025-04-21 14:50:00,164.74,164.74,164.01,164.02,114571.0,164.2077,164.2077,163.48,163.49,114571.0
2025-04-21 15:00:00,164.01,164.76,163.97,164.57,140431.0,163.48,164.2276,163.4402,164.0382,140431.0
2025-04-21 15:10:00,164.61,165.02,164.51,164.76,125668.0,164.0781,164.4868,163.9784,164.2276,125668.0
2025-04-21 15:20:00,164.73,165.23,164.65,165.16,182791.0,164.1977,164.6961,164.118,164.6263,182791.0
2025-04-21 15:30:00,165.19,165.72,165.03,165.4,191886.0,164.6562,165.1845,164.4967,164.8655,191886.0
2025-04-21 15:40:00,165.39,165.78,164.99,165.65,237259.0,164.8556,165.2443,164.4569,165.1147,237259.0
2025-04-21 15:50:00,165.61,165.67,164.85,165.27,662716.0,165.0749,165.1347,164.3173,164.736,662716.0
2025-04-22 09:30:00,167.93,169.05,167.0,169.0,211187.0,167.3874,168.5037,166.4604,168.4539,211187.0
2025-04-22 09:40:00,169.0,169.5,168.66,169.19,160879.0,168.4539,168.9523,168.115,168.6433,160879.0
2025-04-22 09:50:00,169.16,169.24,167.9,168.48,110596.0,168.6134,168.6931,167.3575,167.9356,110596.0
2025-04-22 10:00:00,168.4,168.54,167.0,168.0,91627.0,167.8558,167.9954,166.4604,167.4571,91627.0
2025-04-22 10:10:00,167.94,169.0,167.85,168.52,127349.0,167.3973,168.4539,167.3076,167.9755,127349.0
2025-04-22 10:20:00,168.45,168.99,168.37,168.59,147564.0,167.9057,168.4439,167.8259,168.0452,147564.0
2025-04-22 10:30:00,168.58,168.73,167.73,168.69,101168.0,168.0353,168.1848,167.188,168.1449,101168.0
2025-04-22 10:40:00,168.75,169.06,168.32,168.53,63790.0,168.2047,168.5137,167.7761,167.9854,63790.0
2025-04-22 10:50:00,168.53,168.58,167.82,168.53,83033.0,167.9854,168.0353,167.2777,167.9854,83033.0
2025-04-22 11:00:00,168.61,169.22,168.61,169.17,47794.0,168.0652,168.6732,168.0652,168.6233,47794.0
2025-04-22 11:10:00,169.11,169.69,169.11,169.48,83884.0,168.5635,169.1417,168.5635,168.9323,83884.0
2025-04-22 11:20:00,169.46,169.59,168.94,169.21,89364.0,168.9124,169.042,168.3941,168.6632,89364.0
2025-04-22 11:30:00,169.18,169.22,168.27,168.29,104314.0,168.6333,168.6732,167.7263,167.7462,104314.0
2025-04-22 11:40:00,168.35,168.47,167.8,167.97,70485.0,167.806,167.9256,167.2578,167.4272,70485.0
2025-04-22 11:50:00,167.9,169.12,167.75,168.88,114441.0,167.3575,168.5735,167.2079,168.3343,114441.0
2025-04-22 12:00:00,168.91,169.89,168.88,169.17,96189.0,168.3642,169.341,168.3343,168.6233,96189.0
2025-04-22 12:10:00,169.29,169.49,168.74,169.02,303450.0,168.743,168.9423,168.1947,168.4738,303450.0
2025-04-22 12:20:00,169.12,170.26,169.05,169.7,81337.0,168.5735,169.7098,168.5037,169.1516,81337.0
2025-04-22 12:30:00,169.66,170.27,169.66,169.88,78360.0,169.1118,169.7198,169.1118,169.3311,78360.0
2025-04-22 12:40:00,169.93,170.28,169.81,170.01,95702.0,169.3809,169.7298,169.2613,169.4606,95702.0
2025-04-22 12:50:00,169.98,170.93,169.8,170.8,132753.0,169.4307,170.3777,169.2513,170.2481,132753.0
2025-04-22 13:00:00,170.88,171.13,170.57,170.72,108981.0,170.3278,170.577,170.0188,170.1683,108981.0
2025-04-22 13:10:00,170.7,170.7,169.1,169.59,65801.0,170.1484,170.1484,168.5536,169.042,65801.0
2025-04-22 13:20:00,169.55,170.09,168.84,169.2,153910.0,169.0021,169.5404,168.2944,168.6533,153910.0
2025-04-22 13:30:00,169.17,170.0,168.7,169.66,62125.0,168.6233,169.4507,168.1549,169.1118,62125.0
2025-04-22 13:40:00,169.66,169.93,169.2,169.35,63691.0,169.1118,169.3809,168.6533,168.8028,63691.0
2025-04-22 13:50:00,169.41,169.92,169.14,169.58,60845.0,168.8626,169.3709,168.5934,169.032,60845.0
2025-04-22 14:00:00,169.56,170.44,169.34,170.07,43678.0,169.0121,169.8892,168.7928,169.5204,43678.0
2025-04-22 14:10:00,170.04,170.42,169.96,170.26,78737.0,169.4905,169.8693,169.4108,169.7098,78737.0
2025-04-22 14:20:00,170.26,170.59,170.14,170.2,42060.0,169.7098,170.0388,169.5902,169.65,42060.0
2025-04-22 14:30:00,170.32,170.65,170.12,170.22,67067.0,169.7696,170.0986,169.5703,169.67,67067.0
2025-04-22 14:40:00,170.2,170.45,170.1,170.36,38526.0,169.65,169.8992,169.5503,169.8095,38526.0
2025-04-22 14:50:00,170.44,170.91,170.4,170.85,35809.0,169.8892,170.3577,169.8494,170.2979,35809.0
2025-04-22 15:00:00,170.85,171.13,170.51,170.87,48131.0,170.2979,170.577,169.959,170.3179,48131.0
2025-04-22 15:10:00,170.86,170.93,170.27,170.42,50009.0,170.3079,170.3777,169.7198,169.8693,50009.0
2025-04-22 15:20:00,170.42,170.46,169.62,169.68,105950.0,169.8693,169.9092,169.0719,169.1317,105950.0
2025-04-22 15:30:00,169.68,170.07,169.63,169.74,137118.0,169.1317,169.5204,169.0819,169.1915,137118.0
2025-04-22 15:40:00,169.71,171.34,169.69,171.33,141281.0,169.1616,170.7863,169.1417,170.7764,141281.0
2025-04-22 15:50:00,171.3,171.4,170.25,170.42,521804.0,170.7465,170.8461,169.6999,169.8693,521804.0
2025-04-23 09:30:00,177.0,182.15,177.0,181.79,742480.0,176.428,181.5614,176.428,181.2026,742480.0
2025-04-23 09:40:00,181.56,184.49,181.44,183.68,478439.0,180.9733,183.8938,180.8537,183.0865,478439.0
2025-04-23 09:50:00,183.62,184.27,180.75,181.46,394070.0,183.0267,183.6746,180.1659,180.8736,394070.0
2025-04-23 10:00:00,181.65,182.7,180.24,181.79,270333.0,181.063,182.1096,179.6576,181.2026,270333.0
2025-04-23 10:10:00,181.85,181.86,179.8,180.22,178756.0,181.2624,181.2723,179.219,179.6376,178756.0
2025-04-23 10:20:00,180.22,181.31,178.82,180.93,254442.0,179.6376,180.7241,178.2422,180.3453,254442.0
2025-04-23 10:30:00,180.9,181.87,180.69,181.08,186541.0,180.3154,181.2823,180.1061,180.4949,186541.0
2025-04-23 10:40:00,181.01,181.77,180.37,180.56,101751.0,180.4251,181.1826,179.7872,179.9765,101751.0
2025-04-23 10:50:00,180.46,180.68,180.0,180.25,280011.0,179.8769,180.0962,179.4184,179.6675,280011.0
2025-04-23 11:00:00,180.2,181.16,179.38,180.76,181225.0,179.6177,180.5746,178.8004,180.1759,181225.0
2025-04-23 11:10:00,180.82,181.43,180.56,180.56,80742.0,180.2357,180.8437,179.9765,179.9765,80742.0
2025-04-23 11:20:00,180.57,181.14,179.48,180.0,140701.0,179.9865,180.5547,178.9,179.4184,140701.0
2025-04-23 11:30:00,179.9,180.24,178.37,179.59,98697.0,179.3187,179.6576,177.7936,179.0097,98697.0
2025-04-23 11:40:00,179.69,179.81,177.87,177.91,77982.0,179.1094,179.229,177.2952,177.3351,77982.0
2025-04-23 11:50:00,177.96,178.81,177.96,178.39,66689.0,177.3849,178.2322,177.3849,177.8136,66689.0
2025-04-23 12:00:00,178.4,178.47,177.41,177.41,70335.0,177.8235,177.8933,176.8367,176.8367,70335.0
2025-04-23 12:10:00,177.55,177.95,176.95,177.02,33630.0,176.9763,177.375,176.3782,176.448,33630.0
2025-04-23 12:20:00,177.06,177.94,176.77,177.8,58778.0,176.4879,177.365,176.1988,177.2255,58778.0
2025-04-23 12:30:00,177.92,178.6,177.67,178.45,69331.0,177.3451,178.0229,177.0959,177.8734,69331.0
2025-04-23 12:40:00,178.38,178.76,177.78,177.91,66327.0,177.8036,178.1824,177.2055,177.3351,66327.0
2025-04-23 12:50:00,177.91,178.4,177.71,178.32,38577.0,177.3351,177.8235,177.1358,177.7438,38577.0
2025-04-23 13:00:00,178.27,178.81,177.45,178.35,44526.0,177.6939,178.2322,176.8766,177.7737,44526.0
2025-04-23 13:10:00,178.46,178.46,177.77,177.85,28615.0,177.8833,177.8833,177.1956,177.2753,28615.0
2025-04-23 13:20:00,177.89,178.11,177.6,177.7,25558.0,177.3152,177.5345,177.0261,177.1258,25558.0
2025-04-23 13:30:00,177.66,177.87,176.65,176.96,47183.0,177.0859,177.2952,176.0792,176.3882,47183.0
2025-04-23 13:40:00,177.07,177.36,176.73,177.3,48590.0,176.4978,176.7869,176.1589,176.7271,48590.0
2025-04-23 13:50:00,177.27,178.01,177.01,177.41,37258.0,176.6972,177.4348,176.438,176.8367,37258.0
2025-04-23 14:00:00,177.33,177.63,176.95,177.38,23772.0,176.757,177.056,176.3782,176.8068,23772.0
2025-04-23 14:10:00,177.31,177.68,177.0,177.32,52692.0,176.737,177.1059,176.428,176.747,52692.0
2025-04-23 14:20:00,177.38,177.7,176.34,176.44,33703.0,176.8068,177.1258,175.7702,175.8699,33703.0
2025-04-23 14:30:00,176.44,176.64,175.9,176.28,34800.0,175.8699,176.0692,175.3316,175.7104,34800.0
2025-04-23 14:40:00,176.25,176.47,175.6,176.03,43778.0,175.6805,175.8998,175.0326,175.4612,43778.0
2025-04-23 14:50:00,176.0,176.68,175.9,176.35,47295.0,175.4313,176.1091,175.3316,175.7801,47295.0
2025-04-23 15:00:00,176.42,176.92,176.03,176.47,33429.0,175.8499,176.3483,175.4612,175.8998,33429.0
2025-04-23 15:10:00,176.44,176.74,175.93,176.05,48621.0,175.8699,176.1689,175.3615,175.4811,48621.0
2025-04-23 15:20:00,176.11,176.26,175.71,175.92,106156.0,175.5409,175.6904,175.1422,175.3515,106156.0
2025-04-23 15:30:00,175.92,176.61,175.84,176.07,93620.0,175.3515,176.0393,175.2718,175.5011,93620.0
2025-04-23 15:40:00,176.15,176.89,176.01,176.89,89352.0,175.5808,176.3184,175.4412,176.3184,89352.0
2025-04-23 15:50:00,176.91,177.49,176.28,176.34,387692.0,176.3383,176.9165,175.7104,175.7702,387692.0
2025-04-24 09:30:00,177.0,179.74,176.01,179.32,199450.0,176.428,179.1592,175.4412,178.7406,199450.0
2025-04-24 09:40:00,179.5,179.98,178.62,179.23,113715.0,178.92,179.3984,178.0428,178.6508,113715.0
2025-04-24 09:50:00,179.1,181.0,178.9,180.85,124799.0,178.5213,180.4151,178.3219,180.2656,124799.0
2025-04-24 10:00:00,180.7,181.72,180.58,181.55,220110.0,180.1161,181.1328,179.9965,180.9633,220110.0
2025-04-24 10:10:00,181.42,181.81,180.96,181.38,121002.0,180.8338,181.2225,180.3753,180.7939,121002.0
2025-04-24 10:20:00,181.44,182.56,181.44,182.25,199448.0,180.8537,181.9701,180.8537,181.6611,199448.0
2025-04-24 10:30:00,182.24,183.24,182.07,182.5,120343.0,181.6511,182.6479,181.4817,181.9103,120343.0
2025-04-24 10:40:00,182.54,183.36,182.38,183.33,171757.0,181.9501,182.7675,181.7907,182.7376,171757.0
2025-04-24 10:50:00,183.42,184.0,182.73,182.98,250531.0,182.8273,183.4054,182.1395,182.3887,250531.0
2025-04-24 11:00:00,182.92,183.83,182.12,183.61,232165.0,182.3289,183.236,181.5315,183.0167,232165.0
2025-04-24 11:10:00,183.59,183.91,183.23,183.61,122755.0,182.9968,183.3157,182.6379,183.0167,122755.0
2025-04-24 11:20:00,183.69,183.85,182.92,183.18,77204.0,183.0964,183.2559,182.3289,182.5881,77204.0
2025-04-24 11:30:00,183.22,183.7,182.95,183.42,105926.0,182.6279,183.1064,182.3588,182.8273,105926.0
2025-04-24 11:40:00,183.37,183.61,182.46,182.58,84509.0,182.7775,183.0167,181.8704,181.99,84509.0
2025-04-24 11:50:00,182.51,182.89,182.22,182.53,82629.0,181.9202,182.299,181.6312,181.9402,82629.0
2025-04-24 12:00:00,182.59,183.49,182.49,182.8,71318.0,182.0,182.8971,181.9003,182.2093,71318.0
2025-04-24 12:10:00,182.9,183.76,182.89,183.17,40060.0,182.309,183.1662,182.299,182.5781,40060.0
2025-04-24 12:20:00,183.16,184.44,183.0,183.86,92620.0,182.5681,183.844,182.4087,183.2659,92620.0
2025-04-24 12:30:00,183.86,184.67,183.6,184.4,70872.0,183.2659,184.0733,183.0067,183.8041,70872.0
2025-04-24 12:40:00,184.4,184.93,184.25,184.3,48985.0,183.8041,184.3324,183.6546,183.7045,48985.0
2025-04-24 12:50:00,184.4,185.45,184.26,185.3,77147.0,183.8041,184.8507,183.6646,184.7012,77147.0
2025-04-24 13:00:00,185.3,185.3,184.6,184.73,55316.0,184.7012,184.7012,184.0035,184.1331,55316.0
2025-04-24 13:10:00,184.73,184.86,184.35,184.53,43618.0,184.1331,184.2626,183.7543,183.9337,43618.0
2025-04-24 13:20:00,184.53,185.12,184.53,184.91,36483.0,183.9337,184.5218,183.9337,184.3125,36483.0
2025-04-24 13:30:00,184.9,185.13,184.28,184.28,62067.0,184.3025,184.5318,183.6845,183.6845,62067.0
2025-04-24 13:40:00,184.37,184.48,184.13,184.39,45059.0,183.7742,183.8839,183.535,183.7942,45059.0
2025-04-24 13:50:00,184.43,184.72,184.33,184.49,40410.0,183.834,184.1231,183.7344,183.8938,40410.0
2025-04-24 14:00:00,184.48,184.95,184.37,184.6,50715.0,183.8839,184.3524,183.7742,184.0035,50715.0
2025-04-24 14:10:00,184.63,184.99,184.34,184.58,52537.0,184.0334,184.3922,183.7443,183.9836,52537.0
2025-04-24 14:20:00,184.58,184.61,184.17,184.54,36758.0,183.9836,184.0135,183.5749,183.9437,36758.0
2025-04-24 14:30:00,184.51,185.15,184.5,184.98,40000.0,183.9138,184.5517,183.9038,184.3823,40000.0
2025-04-24 14:40:00,185.0,185.61,184.98,185.61,42528.0,184.4022,185.0102,184.3823,185.0102,42528.0
2025-04-24 14:50:00,185.55,185.76,185.09,185.21,34321.0,184.9504,185.1597,184.4919,184.6115,34321.0
2025-04-24 15:00:00,185.21,185.21,184.61,184.8,59393.0,184.6115,184.6115,184.0135,184.2028,59393.0
2025-04-24 15:10:00,184.84,185.06,184.55,184.94,46313.0,184.2427,184.462,183.9537,184.3424,46313.0
2025-04-24 15:20:00,184.93,185.18,184.71,184.71,63726.0,184.3324,184.5816,184.1131,184.1131,63726.0
2025-04-24 15:30:00,184.78,185.29,184.48,185.24,86077.0,184.1829,184.6913,183.8839,184.6414,86077.0
2025-04-24 15:40:00,185.26,185.67,185.21,185.63,88856.0,184.6614,185.07,184.6115,185.0302,88856.0
2025-04-24 15:50:00,185.66,186.05,185.05,185.05,508458.0,185.0601,185.4488,184.452,184.452,508458.0
2025-04-25 09:30:00,184.69,186.64,184.61,185.21,69769.0,184.0932,186.0369,184.0135,184.6115,69769.0
2025-04-25 09:40:00,185.39,186.01,184.72,185.49,37526.0,184.7909,185.4089,184.1231,184.8906,37526.0
2025-04-25 09:50:00,185.34,185.52,184.61,184.61,78088.0,184.7411,184.9205,184.0135,184.0135,78088.0
2025-04-25 10:00:00,184.62,185.91,184.56,185.67,68636.0,184.0234,185.3093,183.9636,185.07,68636.0
2025-04-25 10:10:00,185.71,186.2,185.08,185.08,50658.0,185.1099,185.5983,184.4819,184.4819,50658.0
2025-04-25 10:20:00,185.23,185.28,183.82,184.25,63675.0,184.6315,184.6813,183.226,183.6546,63675.0
2025-04-25 10:30:00,184.17,184.52,183.78,184.52,34713.0,183.5749,183.9237,183.1861,183.9237,34713.0
2025-04-25 10:40:00,184.63,185.11,184.42,185.11,66643.0,184.0334,184.5118,183.8241,184.5118,66643.0
2025-04-25 10:50:00,185.06,185.06,184.08,184.36,53506.0,184.462,184.462,183.4852,183.7643,53506.0
2025-04-25 11:00:00,184.38,184.57,184.08,184.18,45146.0,183.7842,183.9736,183.4852,183.5848,45146.0
2025-04-25 11:10:00,184.18,184.41,183.6,183.87,63993.0,183.5848,183.8141,183.0067,183.2758,63993.0
2025-04-25 11:20:00,183.88,184.08,183.42,183.48,50269.0,183.2858,183.4852,182.8273,182.8871,50269.0
2025-04-25 11:30:00,183.51,183.62,183.0,183.35,39618.0,182.917,183.0267,182.4087,182.7575,39618.0
2025-04-25 11:40:00,183.19,183.6,183.08,183.49,44259.0,182.598,183.0067,182.4884,182.8971,44259.0
2025-04-25 11:50:00,183.49,183.68,183.26,183.55,34496.0,182.8971,183.0865,182.6678,182.9569,34496.0
2025-04-25 12:00:00,183.55,184.12,183.54,184.08,44239.0,182.9569,183.525,182.9469,183.4852,44239.0
2025-04-25 12:10:00,184.04,184.45,183.61,183.78,63932.0,183.4453,183.854,183.0167,183.1861,63932.0
2025-04-25 12:20:00,183.72,184.08,183.66,183.77,35410.0,183.1263,183.4852,183.0665,183.1762,35410.0
2025-04-25 12:30:00,183.81,184.35,183.8,184.2,34316.0,183.216,183.7543,183.2061,183.6048,34316.0
2025-04-25 12:40:00,184.2,184.42,183.75,184.1,57714.0,183.6048,183.8241,183.1562,183.5051,57714.0
2025-04-25 12:50:00,184.03,184.09,183.8,183.9,20656.0,183.4353,183.4951,183.2061,183.3058,20656.0
2025-04-25 13:00:00,183.9,184.34,183.85,184.32,34245.0,183.3058,183.7443,183.2559,183.7244,34245.0
2025-04-25 13:10:00,184.32,184.58,184.11,184.51,43454.0,183.7244,183.9836,183.5151,183.9138,43454.0
2025-04-25 13:20:00,184.6,184.96,184.41,184.96,32010.0,184.0035,184.3623,183.8141,184.3623,32010.0
2025-04-25 13:30:00,184.89,184.97,183.73,184.14,43216.0,184.2926,184.3723,183.1363,183.545,43216.0
2025-04-25 13:40:00,184.25,184.47,183.15,183.62,63510.0,183.6546,183.8739,182.5582,183.0267,63510.0
2025-04-25 13:50:00,183.55,183.55,182.52,182.96,48039.0,182.9569,182.9569,181.9302,182.3688,48039.0
2025-04-25 14:00:00,182.98,183.59,182.88,183.59,54187.0,182.3887,182.9968,182.289,182.9968,54187.0
2025-04-25 14:10:00,183.6,183.69,183.31,183.38,29178.0,183.0067,183.0964,182.7177,182.7874,29178.0
2025-04-25 14:20:00,183.43,183.68,183.29,183.46,36968.0,182.8373,183.0865,182.6977,182.8672,36968.0
2025-04-25 14:30:00,183.46,183.71,183.12,183.7,45952.0,182.8672,183.1164,182.5283,183.1064,45952.0
2025-04-25 14:40:00,183.7,183.92,183.67,183.78,36520.0,183.1064,183.3257,183.0765,183.1861,36520.0
2025-04-25 14:50:00,183.78,183.85,183.38,183.57,35832.0,183.1861,183.2559,182.7874,182.9768,35832.0
2025-04-25 15:00:00,183.51,183.81,183.44,183.74,27797.0,182.917,183.216,182.8472,183.1463,27797.0
2025-04-25 15:10:00,183.7,183.73,183.2,183.45,44619.0,183.1064,183.1363,182.608,182.8572,44619.0
2025-04-25 15:20:00,183.47,183.78,183.45,183.57,44668.0,182.8771,183.1861,182.8572,182.9768,44668.0
2025-04-25 15:30:00,183.6,183.6,182.99,183.21,83932.0,183.0067,183.0067,182.3987,182.618,83932.0
2025-04-25 15:40:00,183.21,183.21,182.65,182.86,103878.0,182.618,182.618,182.0598,182.2691,103878.0
2025-04-25 15:50:00,182.9,183.29,182.71,182.76,286558.0,182.309,182.6977,182.1196,182.1694,286558.0
2025-04-28 09:30:00,183.25,184.75,182.02,183.89,60708.0,182.6579,184.153,181.4318,183.2958,60708.0
2025-04-28 09:40:00,183.99,185.35,183.99,184.7,65273.0,183.3955,184.7511,183.3955,184.1032,65273.0
2025-04-28 09:50:00,184.62,184.74,183.33,183.55,37414.0,184.0234,184.143,182.7376,182.9569,37414.0
2025-04-28 10:00:00,183.55,185.07,183.4,185.07,139469.0,182.9569,184.472,182.8074,184.472,139469.0
2025-04-28 10:10:00,185.04,185.15,184.14,184.85,45024.0,184.4421,184.5517,183.545,184.2527,45024.0
2025-04-28 10:20:00,184.75,185.66,184.67,185.22,103005.0,184.153,185.0601,184.0733,184.6215,103005.0
2025-04-28 10:30:00,185.31,185.43,184.45,185.24,61779.0,184.7112,184.8308,183.854,184.6414,61779.0
2025-04-28 10:40:00,185.23,185.31,184.51,184.89,26890.0,184.6315,184.7112,183.9138,184.2926,26890.0
2025-04-28 10:50:00,184.82,185.09,183.92,184.23,95754.0,184.2228,184.4919,183.3257,183.6347,95754.0
2025-04-28 11:00:00,184.27,184.38,183.67,183.77,46057.0,183.6746,183.7842,183.0765,183.1762,46057.0
2025-04-28 11:10:00,183.86,184.37,183.68,183.99,22636.0,183.2659,183.7742,183.0865,183.3955,22636.0
2025-04-28 11:20:00,183.94,183.94,182.45,182.7,42453.0,183.3456,183.3456,181.8604,182.1096,42453.0
2025-04-28 11:30:00,182.7,183.68,182.46,183.53,103685.0,182.1096,183.0865,181.8704,182.9369,103685.0
2025-04-28 11:40:00,183.55,183.87,183.25,183.31,25462.0,182.9569,183.2758,182.6579,182.7177,25462.0
2025-04-28 11:50:00,183.31,183.69,183.31,183.54,14789.0,182.7177,183.0964,182.7177,182.9469,14789.0
2025-04-28 12:00:00,183.53,183.54,182.32,182.36,37556.0,182.9369,182.9469,181.7309,181.7707,37556.0
2025-04-28 12:10:00,182.36,182.71,182.25,182.51,18559.0,181.7707,182.1196,181.6611,181.9202,18559.0
2025-04-28 12:20:00,182.62,182.67,182.02,182.15,17180.0,182.0299,182.0797,181.4318,181.5614,17180.0
2025-04-28 12:30:00,182.14,182.64,182.13,182.63,15885.0,181.5514,182.0498,181.5415,182.0399,15885.0
2025-04-28 12:40:00,182.53,182.97,182.5,182.85,22628.0,181.9402,182.3788,181.9103,182.2591,22628.0
2025-04-28 12:50:00,182.86,183.07,182.35,182.53,29115.0,182.2691,182.4784,181.7608,181.9402,29115.0
2025-04-28 13:00:00,182.49,182.59,182.25,182.31,16912.0,181.9003,182.0,181.6611,181.7209,16912.0
2025-04-28 13:10:00,182.25,182.37,181.92,182.19,24173.0,181.6611,181.7807,181.3321,181.6013,24173.0
2025-04-28 13:20:00,182.19,182.48,182.03,182.09,34590.0,181.6013,181.8903,181.4418,181.5016,34590.0
2025-04-28 13:30:00,182.04,182.19,181.79,182.03,33822.0,181.4518,181.6013,181.2026,181.4418,33822.0
2025-04-28 13:40:00,182.0,182.16,181.64,182.02,26355.0,181.4119,181.5714,181.0531,181.4318,26355.0
2025-04-28 13:50:00,182.08,182.75,182.05,182.71,20298.0,181.4916,182.1595,181.4617,182.1196,20298.0
2025-04-28 14:00:00,182.62,182.78,182.39,182.48,26478.0,182.0299,182.1894,181.8006,181.8903,26478.0
2025-04-28 14:10:00,182.51,182.52,182.2,182.34,23813.0,181.9202,181.9302,181.6112,181.7508,23813.0
2025-04-28 14:20:00,182.33,182.79,182.26,182.69,19769.0,181.7408,182.1993,181.6711,182.0997,19769.0
2025-04-28 14:30:00,182.65,182.66,182.21,182.48,22678.0,182.0598,182.0698,181.6212,181.8903,22678.0
2025-04-28 14:40:00,182.43,182.52,182.16,182.16,41338.0,181.8405,181.9302,181.5714,181.5714,41338.0
2025-04-28 14:50:00,182.21,182.41,182.13,182.31,89761.0,181.6212,181.8206,181.5415,181.7209,89761.0
2025-04-28 15:00:00,182.31,182.95,182.25,182.81,68722.0,181.7209,182.3588,181.6611,182.2193,68722.0
2025-04-28 15:10:00,182.81,182.81,182.33,182.65,67307.0,182.2193,182.2193,181.7408,182.0598,67307.0
2025-04-28 15:20:00,182.67,183.14,182.49,183.04,61533.0,182.0797,182.5482,181.9003,182.4485,61533.0
2025-04-28 15:30:00,183.03,183.38,182.4,183.08,76607.0,182.4386,182.7874,181.8106,182.4884,76607.0
2025-04-28 15:40:00,183.08,183.3,182.92,183.24,57251.0,182.4884,182.7077,182.3289,182.6479,57251.0
2025-04-28 15:50:00,183.3,183.7,182.96,183.17,213377.0,182.7077,183.1064,182.3688,182.5781,213377.0
2025-04-29 09:30:00,183.1,183.91,182.43,182.85,60875.0,182.5083,183.3157,181.8405,182.2591,60875.0
2025-04-29 09:40:00,182.95,183.76,182.75,183.4,30440.0,182.3588,183.1662,182.1595,182.8074,30440.0
2025-04-29 09:50:00,183.4,183.52,182.65,182.72,24145.0,182.8074,182.927,182.0598,182.1296,24145.0
2025-04-29 10:00:00,182.5,182.97,181.87,181.9,39926.0,181.9103,182.3788,181.2823,181.3122,39926.0
2025-04-29 10:10:00,181.96,181.96,181.14,181.38,44333.0,181.372,181.372,180.5547,180.7939,44333.0
2025-04-29 10:20:00,181.27,181.41,180.05,180.39,50505.0,180.6843,180.8238,179.4682,179.8071,50505.0
2025-04-29 10:30:00,180.39,182.31,180.39,182.21,34801.0,179.8071,181.7209,179.8071,181.6212,34801.0
2025-04-29 10:40:00,182.26,182.52,181.85,182.22,27589.0,181.6711,181.9302,181.2624,181.6312,27589.0
2025-04-29 10:50:00,182.2,182.72,181.91,182.71,28178.0,181.6112,182.1296,181.3222,182.1196,28178.0
2025-04-29 11:00:00,182.63,182.85,182.18,182.59,28699.0,182.0399,182.2591,181.5913,182.0,28699.0
2025-04-29 11:10:00,182.69,182.69,182.14,182.36,15319.0,182.0997,182.0997,181.5514,181.7707,15319.0
2025-04-29 11:20:00,182.41,182.97,182.27,182.94,20162.0,181.8206,182.3788,181.681,182.3489,20162.0
2025-04-29 11:30:00,182.94,183.0,182.57,182.81,29521.0,182.3489,182.4087,181.98,182.2193,29521.0
2025-04-29 11:40:00,182.84,183.14,182.77,182.78,10652.0,182.2492,182.5482,182.1794,182.1894,10652.0
2025-04-29 11:50:00,182.91,183.21,182.34,182.62,17825.0,182.319,182.618,181.7508,182.0299,17825.0
2025-04-29 12:00:00,182.62,183.1,182.6,182.94,15439.0,182.0299,182.5083,182.01,182.3489,15439.0
2025-04-29 12:10:00,183.0,183.18,182.6,182.62,19404.0,182.4087,182.5881,182.01,182.0299,19404.0
2025-04-29 12:20:00,182.6,182.79,182.27,182.61,16713.0,182.01,182.1993,181.681,182.0199,16713.0
2025-04-29 12:30:00,182.7,182.88,182.47,182.48,35022.0,182.1096,182.289,181.8804,181.8903,35022.0
2025-04-29 12:40:00,182.52,182.8,181.91,181.96,19586.0,181.9302,182.2093,181.3222,181.372,19586.0
2025-04-29 12:50:00,182.02,182.2,181.55,182.03,21557.0,181.4318,181.6112,180.9633,181.4418,21557.0
2025-04-29 13:00:00,182.11,182.28,181.92,182.02,16308.0,181.5215,181.691,181.3321,181.4318,16308.0
2025-04-29 13:10:00,181.98,182.58,181.96,182.44,20682.0,181.392,181.99,181.372,181.8505,20682.0
2025-04-29 13:20:00,182.44,182.69,182.33,182.5,28483.0,181.8505,182.0997,181.7408,181.9103,28483.0
2025-04-29 13:30:00,182.44,182.92,182.44,182.92,21387.0,181.8505,182.3289,181.8505,182.3289,21387.0
2025-04-29 13:40:00,182.96,183.33,182.88,183.3,36186.0,182.3688,182.7376,182.289,182.7077,36186.0
2025-04-29 13:50:00,183.15,183.33,183.01,183.13,30493.0,182.5582,182.7376,182.4186,182.5382,30493.0
2025-04-29 14:00:00,183.2,183.46,182.69,182.77,56686.0,182.608,182.8672,182.0997,182.1794,56686.0
2025-04-29 14:10:00,182.83,182.92,182.59,182.78,21009.0,182.2392,182.3289,182.0,182.1894,21009.0
2025-04-29 14:20:00,182.83,182.95,182.51,182.88,26340.0,182.2392,182.3588,181.9202,182.289,26340.0
2025-04-29 14:30:00,182.81,182.94,182.69,182.82,17547.0,182.2193,182.3489,182.0997,182.2292,17547.0
2025-04-29 14:40:00,182.87,182.89,182.64,182.71,20865.0,182.2791,182.299,182.0498,182.1196,20865.0
2025-04-29 14:50:00,182.83,182.96,182.61,182.73,31906.0,182.2392,182.3688,182.0199,182.1395,31906.0
2025-04-29 15:00:00,182.76,183.05,182.67,182.95,23970.0,182.1694,182.4585,182.0797,182.3588,23970.0
2025-04-29 15:10:00,182.95,183.36,182.95,183.09,28562.0,182.3588,182.7675,182.3588,182.4984,28562.0
2025-04-29 15:20:00,183.09,183.33,183.01,183.17,31858.0,182.4984,182.7376,182.4186,182.5781,31858.0
2025-04-29 15:30:00,183.29,183.43,183.12,183.25,34998.0,182.6977,182.8373,182.5283,182.6579,34998.0
2025-04-29 15:40:00,183.25,183.25,182.85,182.97,75260.0,182.6579,182.6579,182.2591,182.3788,75260.0
2025-04-29 15:50:00,182.99,183.44,182.88,183.04,175744.0,182.3987,182.8472,182.289,182.4485,175744.0
2025-04-30 09:30:00,180.2,180.2,177.07,177.21,135056.0,179.6177,179.6177,176.4978,176.6374,135056.0
2025-04-30 09:40:00,177.22,177.51,176.28,176.77,72193.0,176.6473,176.9364,175.7104,176.1988,72193.0
2025-04-30 09:50:00,176.65,176.78,174.74,174.74,88368.0,176.0792,176.2088,174.1754,174.1754,88368.0
2025-04-30 10:00:00,174.72,176.51,174.72,176.34,114269.0,174.1554,175.9396,174.1554,175.7702,114269.0
2025-04-30 10:10:00,176.32,177.29,176.17,177.08,50740.0,175.7502,176.7171,175.6007,176.5078,50740.0
2025-04-30 10:20:00,177.07,177.53,176.86,177.36,36111.0,176.4978,176.9563,176.2885,176.7869,36111.0
2025-04-30 10:30:00,177.33,177.87,177.1,177.43,71492.0,176.757,177.2952,176.5277,176.8567,71492.0
2025-04-30 10:40:00,177.37,177.6,176.86,177.33,61096.0,176.7969,177.0261,176.2885,176.757,61096.0
2025-04-30 10:50:00,177.33,178.08,177.1,177.78,46567.0,176.757,177.5046,176.5277,177.2055,46567.0
2025-04-30 11:00:00,177.79,178.65,177.79,178.32,70563.0,177.2155,178.0727,177.2155,177.7438,70563.0
2025-04-30 11:10:00,178.37,178.47,178.03,178.15,28174.0,177.7936,177.8933,177.4547,177.5743,28174.0
2025-04-30 11:20:00,178.09,178.44,177.7,178.02,35380.0,177.5145,177.8634,177.1258,177.4448,35380.0
2025-04-30 11:30:00,178.05,178.44,177.91,178.03,38069.0,177.4747,177.8634,177.3351,177.4547,38069.0
2025-04-30 11:40:00,178.03,178.57,177.97,178.41,35613.0,177.4547,177.993,177.3949,177.8335,35613.0
2025-04-30 11:50:00,178.44,178.56,178.02,178.41,39790.0,177.8634,177.983,177.4448,177.8335,39790.0
2025-04-30 12:00:00,178.37,178.93,178.37,178.7,43172.0,177.7936,178.3518,177.7936,178.1226,43172.0
2025-04-30 12:10:00,178.62,178.76,177.99,178.05,24345.0,178.0428,178.1824,177.4148,177.4747,24345.0
2025-04-30 12:20:00,178.05,178.26,177.47,177.65,22848.0,177.4747,177.684,176.8965,177.0759,22848.0
2025-04-30 12:30:00,177.58,178.1,177.24,177.7,63183.0,177.0062,177.5245,176.6673,177.1258,63183.0
2025-04-30 12:40:00,177.69,178.06,177.51,177.97,50504.0,177.1158,177.4846,176.9364,177.3949,50504.0
2025-04-30 12:50:00,177.9,178.42,177.86,178.36,19911.0,177.3251,177.8435,177.2853,177.7837,19911.0
2025-04-30 13:00:00,178.36,178.62,178.28,178.34,19001.0,177.7837,178.0428,177.7039,177.7637,19001.0
2025-04-30 13:10:00,178.34,178.67,177.92,178.5,13415.0,177.7637,178.0927,177.3451,177.9232,13415.0
2025-04-30 13:20:00,178.58,178.98,178.35,178.88,14125.0,178.0029,178.4017,177.7737,178.302,14125.0
2025-04-30 13:30:00,178.84,179.17,178.73,178.84,20986.0,178.2621,178.591,178.1525,178.2621,20986.0
2025-04-30 13:40:00,178.81,179.07,178.55,178.66,19964.0,178.2322,178.4914,177.973,178.0827,19964.0
2025-04-30 13:50:00,178.7,178.82,178.52,178.59,13881.0,178.1226,178.2422,177.9431,178.0129,13881.0
2025-04-30 14:00:00,178.53,179.58,178.28,178.74,72196.0,177.9531,178.9997,177.7039,178.1624,72196.0
2025-04-30 14:10:00,178.73,179.22,178.6,178.86,26495.0,178.1525,178.6409,178.0229,178.282,26495.0
2025-04-30 14:20:00,178.97,179.01,178.35,178.52,29821.0,178.3917,178.4316,177.7737,177.9431,29821.0
2025-04-30 14:30:00,178.51,178.6,177.76,177.86,35512.0,177.9332,178.0229,177.1856,177.2853,35512.0
2025-04-30 14:40:00,177.78,178.21,177.53,178.09,42616.0,177.2055,177.6341,176.9563,177.5145,42616.0
2025-04-30 14:50:00,178.0,178.15,177.58,177.66,24395.0,177.4248,177.5743,177.0062,177.0859,24395.0
2025-04-30 15:00:00,177.71,178.05,177.65,177.83,29083.0,177.1358,177.4747,177.0759,177.2554,29083.0
2025-04-30 15:10:00,177.78,178.08,177.68,177.84,49811.0,177.2055,177.5046,177.1059,177.2653,49811.0
2025-04-30 15:20:00,177.85,178.19,177.79,177.95,65071.0,177.2753,177.6142,177.2155,177.375,65071.0
2025-04-30 15:30:00,177.93,178.09,177.6,177.9,71586.0,177.355,177.5145,177.0261,177.3251,71586.0
2025-04-30 15:40:00,177.91,179.37,177.85,179.2,77035.0,177.3351,178.7904,177.2753,178.6209,77035.0
2025-04-30 15:50:00,179.24,180.81,179.12,180.23,314007.0,178.6608,180.2257,178.5412,179.6476,314007.0
2025-05-01 09:30:00,179.74,180.73,178.33,180.64,63096.0,179.1592,180.146,177.7538,180.0563,63096.0
2025-05-01 09:40:00,180.64,180.85,179.96,180.26,56379.0,180.0563,180.2656,179.3785,179.6775,56379.0
2025-05-01 09:50:00,180.36,181.05,179.67,179.73,99583.0,179.7772,180.465,179.0894,179.1492,99583.0
2025-05-01 10:00:00,179.94,181.55,179.87,180.97,70995.0,179.3585,180.9633,179.2888,180.3852,70995.0
2025-05-01 10:10:00,181.03,181.04,180.3,180.59,70726.0,180.445,180.455,179.7174,180.0064,70726.0
2025-05-01 10:20:00,180.59,181.37,180.58,181.0,64753.0,180.0064,180.7839,179.9965,180.4151,64753.0
2025-05-01 10:30:00,180.91,181.0,180.1,180.97,34877.0,180.3254,180.4151,179.518,180.3852,34877.0
2025-05-01 10:40:00,180.94,181.17,180.4,180.97,44435.0,180.3553,180.5846,179.8171,180.3852,44435.0
2025-05-01 10:50:00,180.92,181.36,180.8,181.2,46607.0,180.3354,180.774,180.2158,180.6145,46607.0
2025-05-01 11:00:00,181.25,181.85,181.18,181.67,29887.0,180.6643,181.2624,180.5945,181.083,29887.0
2025-05-01 11:10:00,181.62,181.77,181.37,181.42,66673.0,181.0331,181.1826,180.7839,180.8338,66673.0
2025-05-01 11:20:00,181.41,181.97,181.17,181.72,33538.0,180.8238,181.382,180.5846,181.1328,33538.0
2025-05-01 11:30:00,181.79,181.92,181.29,181.33,23465.0,181.2026,181.3321,180.7042,180.7441,23465.0
2025-05-01 11:40:00,181.34,181.59,180.95,181.13,23888.0,180.754,181.0032,180.3653,180.5447,23888.0
2025-05-01 11:50:00,181.1,181.36,180.4,180.61,38651.0,180.5148,180.774,179.8171,180.0264,38651.0
2025-05-01 12:00:00,180.65,181.06,180.21,181.02,88979.0,180.0663,180.4749,179.6277,180.4351,88979.0
2025-05-01 12:10:00,181.02,181.23,180.55,180.73,30050.0,180.4351,180.6444,179.9666,180.146,30050.0
2025-05-01 12:20:00,180.76,181.13,180.59,181.13,32692.0,180.1759,180.5447,180.0064,180.5447,32692.0
2025-05-01 12:30:00,181.15,181.55,181.06,181.31,28116.0,180.5646,180.9633,180.4749,180.7241,28116.0
2025-05-01 12:40:00,181.29,181.45,181.06,181.21,21413.0,180.7042,180.8637,180.4749,180.6244,21413.0
2025-05-01 12:50:00,181.21,181.46,181.02,181.02,21877.0,180.6244,180.8736,180.4351,180.4351,21877.0
2025-05-01 13:00:00,180.98,181.49,180.98,181.45,40806.0,180.3952,180.9035,180.3952,180.8637,40806.0
2025-05-01 13:10:00,181.48,181.65,181.38,181.56,46475.0,180.8936,181.063,180.7939,180.9733,46475.0
2025-05-01 13:20:00,181.56,181.73,181.33,181.56,25086.0,180.9733,181.1428,180.7441,180.9733,25086.0
2025-05-01 13:30:00,181.56,181.68,181.41,181.46,13240.0,180.9733,181.0929,180.8238,180.8736,13240.0
2025-05-01 13:40:00,181.46,181.46,181.0,181.43,22062.0,180.8736,180.8736,180.4151,180.8437,22062.0
2025-05-01 13:50:00,181.53,181.57,181.13,181.15,13346.0,180.9434,180.9833,180.5447,180.5646,13346.0
2025-05-01 14:00:00,181.23,181.42,180.94,181.25,52046.0,180.6444,180.8338,180.3553,180.6643,52046.0
2025-05-01 14:10:00,181.18,181.37,181.08,181.36,30615.0,180.5945,180.7839,180.4949,180.774,30615.0
2025-05-01 14:20:00,181.33,181.35,180.75,181.01,33138.0,180.7441,180.764,180.1659,180.4251,33138.0
2025-05-01 14:30:00,181.01,181.23,181.0,181.04,30712.0,180.4251,180.6444,180.4151,180.455,30712.0
2025-05-01 14:40:00,180.99,181.21,180.89,181.11,61222.0,180.4052,180.6244,180.3055,180.5248,61222.0
2025-05-01 14:50:00,181.1,181.29,180.93,181.09,31895.0,180.5148,180.7042,180.3453,180.5048,31895.0
2025-05-01 15:00:00,181.12,181.52,180.98,181.19,27670.0,180.5347,180.9334,180.3952,180.6045,27670.0
2025-05-01 15:10:00,181.15,181.47,181.08,181.37,33847.0,180.5646,180.8836,180.4949,180.7839,33847.0
2025-05-01 15:20:00,181.41,181.51,181.33,181.49,35380.0,180.8238,180.9235,180.7441,180.9035,35380.0
2025-05-01 15:30:00,181.54,181.7,181.35,181.41,50359.0,180.9534,181.1129,180.764,180.8238,50359.0
2025-05-01 15:40:00,181.44,181.93,181.23,181.84,106705.0,180.8537,181.3421,180.6444,181.2524,106705.0
2025-05-01 15:50:00,181.82,181.82,180.05,180.22,224403.0,181.2325,181.2325,179.4682,179.6376,224403.0
2025-05-02 09:30:00,184.05,185.69,183.5,184.55,140722.0,183.4553,185.09,182.907,183.9537,140722.0
2025-05-02 09:40:00,184.9,184.91,183.52,183.54,67863.0,184.3025,184.3125,182.927,182.9469,67863.0
2025-05-02 09:50:00,183.41,183.9,182.89,183.34,43126.0,182.8173,183.3058,182.299,182.7476,43126.0
2025-05-02 10:00:00,183.19,184.66,183.19,184.61,41936.0,182.598,184.0633,182.598,184.0135,41936.0
2025-05-02 10:10:00,184.61,184.85,184.03,184.62,51109.0,184.0135,184.2527,183.4353,184.0234,51109.0
2025-05-02 10:20:00,184.62,185.34,184.4,185.23,31279.0,184.0234,184.7411,183.8041,184.6315,31279.0
2025-05-02 10:30:00,185.31,185.31,184.8,185.16,37830.0,184.7112,184.7112,184.2028,184.5617,37830.0
2025-05-02 10:40:00,185.17,185.27,184.76,184.97,30188.0,184.5716,184.6713,184.163,184.3723,30188.0
2025-05-02 10:50:00,185.04,185.26,184.68,185.26,40043.0,184.4421,184.6614,184.0832,184.6614,40043.0
2025-05-02 11:00:00,185.28,185.83,185.14,185.5,55360.0,184.6813,185.2295,184.5417,184.9006,55360.0
2025-05-02 11:10:00,185.5,185.91,185.43,185.73,190997.0,184.9006,185.3093,184.8308,185.1298,190997.0
2025-05-02 11:20:00,185.73,186.23,185.6,185.63,95260.0,185.1298,185.6282,185.0003,185.0302,95260.0
2025-05-02 11:30:00,185.63,186.12,185.51,186.09,26802.0,185.0302,185.5186,184.9105,185.4887,26802.0
2025-05-02 11:40:00,186.09,186.47,186.02,186.39,61614.0,185.4887,185.8674,185.4189,185.7877,61614.0
2025-05-02 11:50:00,186.39,186.43,185.8,185.91,55640.0,185.7877,185.8276,185.1996,185.3093,55640.0
2025-05-02 12:00:00,185.92,187.53,185.91,187.53,92101.0,185.3192,186.924,185.3093,186.924,92101.0
2025-05-02 12:10:00,187.52,188.05,187.39,187.81,106573.0,186.9141,187.4423,186.7845,187.2031,106573.0
2025-05-02 12:20:00,187.81,187.98,187.41,187.78,68153.0,187.2031,187.3726,186.8044,187.1732,68153.0
2025-05-02 12:30:00,187.82,188.37,187.74,188.28,87670.0,187.2131,187.7613,187.1333,187.6716,87670.0
2025-05-02 12:40:00,188.27,188.44,188.1,188.26,69898.0,187.6616,187.8311,187.4922,187.6517,69898.0
2025-05-02 12:50:00,188.33,188.47,187.96,188.17,73483.0,187.7214,187.861,187.3526,187.562,73483.0
2025-05-02 13:00:00,188.18,188.2,187.7,188.02,46280.0,187.5719,187.5919,187.0935,187.4124,46280.0
2025-05-02 13:10:00,188.02,188.14,187.74,188.14,46582.0,187.4124,187.5321,187.1333,187.5321,46582.0
2025-05-02 13:20:00,188.14,188.2,187.73,187.96,57344.0,187.5321,187.5919,187.1234,187.3526,57344.0
2025-05-02 13:30:00,187.97,188.37,187.8,188.34,30307.0,187.3626,187.7613,187.1931,187.7314,30307.0
2025-05-02 13:40:00,188.36,188.71,188.23,188.51,37144.0,187.7513,188.1002,187.6218,187.9009,37144.0
2025-05-02 13:50:00,188.49,188.91,188.39,188.63,33311.0,187.8809,188.2996,187.7812,188.0205,33311.0
2025-05-02 14:00:00,188.63,189.0,188.62,188.98,38426.0,188.0205,188.3893,188.0105,188.3693,38426.0
2025-05-02 14:10:00,188.92,189.03,188.76,188.9,52467.0,188.3095,188.4192,188.15,188.2896,52467.0
2025-05-02 14:20:00,188.95,189.05,188.76,188.88,72570.0,188.3394,188.4391,188.15,188.2697,72570.0
2025-05-02 14:30:00,188.88,189.24,188.8,189.14,50375.0,188.2697,188.6285,188.1899,188.5288,50375.0
2025-05-02 14:40:00,189.09,189.27,188.63,188.64,50485.0,188.479,188.6584,188.0205,188.0304,50485.0
2025-05-02 14:50:00,188.67,189.13,188.59,188.89,46636.0,188.0603,188.5189,187.9806,188.2796,46636.0
2025-05-02 15:00:00,188.91,189.15,188.61,188.79,81676.0,188.2996,188.5388,188.0005,188.18,81676.0
2025-05-02 15:10:00,188.78,189.0,188.65,188.84,67661.0,188.17,188.3893,188.0404,188.2298,67661.0
2025-05-02 15:20:00,188.84,189.34,188.79,189.13,49195.0,188.2298,188.7282,188.18,188.5189,49195.0
2025-05-02 15:30:00,189.12,189.12,188.45,188.93,118954.0,188.5089,188.5089,187.841,188.3195,118954.0
2025-05-02 15:40:00,188.92,189.06,188.4,188.47,122034.0,188.3095,188.4491,187.7912,187.861,122034.0
2025-05-02 15:50:00,188.47,188.91,187.71,187.79,338571.0,187.861,188.2996,187.1034,187.1832,338571.0
2025-05-05 09:30:00,185.47,186.94,185.14,186.41,76689.0,184.8707,186.3359,184.5417,185.8076,76689.0
2025-05-05 09:40:00,186.33,187.33,186.19,187.23,66048.0,185.7279,186.7247,185.5884,186.625,66048.0
2025-05-05 09:50:00,187.28,188.28,186.77,187.86,50172.0,186.6748,187.6716,186.1665,187.253,50172.0
2025-05-05 10:00:00,188.03,188.68,187.6,187.71,36679.0,187.4224,188.0703,186.9938,187.1034,36679.0
2025-05-05 10:10:00,187.78,188.38,187.45,188.27,21251.0,187.1732,187.7713,186.8443,187.6616,21251.0
2025-05-05 10:20:00,188.27,189.04,188.1,188.9,62601.0,187.6616,188.4291,187.4922,188.2896,62601.0
2025-05-05 10:30:00,188.85,189.27,188.56,189.12,35692.0,188.2398,188.6584,187.9507,188.5089,35692.0
2025-05-05 10:40:00,189.12,189.3,188.79,188.99,151486.0,188.5089,188.6883,188.18,188.3793,151486.0
2025-05-05 10:50:00,189.01,189.25,188.65,188.99,46072.0,188.3992,188.6385,188.0404,188.3793,46072.0
2025-05-05 11:00:00,189.07,189.45,188.97,189.3,30655.0,188.459,188.8378,188.3594,188.6883,30655.0
2025-05-05 11:10:00,189.32,189.4,189.04,189.21,17201.0,188.7082,188.788,188.4291,188.5986,17201.0
2025-05-05 11:20:00,189.23,189.36,189.05,189.18,34525.0,188.6185,188.7481,188.4391,188.5687,34525.0
2025-05-05 11:30:00,189.15,189.21,188.47,188.54,66288.0,188.5388,188.5986,187.861,187.9308,66288.0
2025-05-05 11:40:00,188.59,189.22,188.58,188.95,52389.0,187.9806,188.6086,187.9706,188.3394,52389.0
2025-05-05 11:50:00,188.9,189.01,188.46,188.56,28242.0,188.2896,188.3992,187.851,187.9507,28242.0
2025-05-05 12:00:00,188.56,188.9,188.47,188.62,25074.0,187.9507,188.2896,187.861,188.0105,25074.0
2025-05-05 12:10:00,188.56,188.73,188.39,188.58,46874.0,187.9507,188.1201,187.7812,187.9706,46874.0
2025-05-05 12:20:00,188.65,188.9,188.51,188.61,42176.0,188.0404,188.2896,187.9009,188.0005,42176.0
2025-05-05 12:30:00,188.58,188.86,188.54,188.76,24046.0,187.9706,188.2497,187.9308,188.15,24046.0
2025-05-05 12:40:00,188.8,188.91,188.68,188.71,16898.0,188.1899,188.2996,188.0703,188.1002,16898.0
2025-05-05 12:50:00,188.71,189.13,188.71,189.13,27120.0,188.1002,188.5189,188.1002,188.5189,27120.0
2025-05-05 13:00:00,189.05,189.05,188.59,188.83,30835.0,188.4391,188.4391,187.9806,188.2198,30835.0
2025-05-05 13:10:00,188.8,188.94,188.35,188.45,25505.0,188.1899,188.3295,187.7414,187.841,25505.0
2025-05-05 13:20:00,188.46,188.75,188.44,188.6,20661.0,187.851,188.1401,187.8311,187.9906,20661.0
2025-05-05 13:30:00,188.64,189.09,188.57,188.98,23976.0,188.0304,188.479,187.9607,188.3693,23976.0
2025-05-05 13:40:00,188.98,189.09,188.81,189.03,16209.0,188.3693,188.479,188.1999,188.4192,16209.0
2025-05-05 13:50:00,189.02,189.08,188.78,188.83,21839.0,188.4092,188.469,188.17,188.2198,21839.0
2025-05-05 14:00:00,188.77,189.39,188.71,189.32,46341.0,188.16,188.778,188.1002,188.7082,46341.0
2025-05-05 14:10:00,189.31,189.47,189.1,189.17,28314.0,188.6983,188.8578,188.4889,188.5587,28314.0
2025-05-05 14:20:00,189.1,189.27,188.99,189.02,18577.0,188.4889,188.6584,188.3793,188.4092,18577.0
2025-05-05 14:30:00,189.04,189.14,188.96,189.0,25643.0,188.4291,188.5288,188.3494,188.3893,25643.0
2025-05-05 14:40:00,188.99,189.09,188.93,189.06,26775.0,188.3793,188.479,188.3195,188.4491,26775.0
2025-05-05 14:50:00,189.02,189.06,188.72,188.93,48781.0,188.4092,188.4491,188.1102,188.3195,48781.0
2025-05-05 15:00:00,188.93,188.93,188.66,188.75,27513.0,188.3195,188.3195,188.0504,188.1401,27513.0
2025-05-05 15:10:00,188.75,188.88,188.59,188.68,36374.0,188.1401,188.2697,187.9806,188.0703,36374.0
2025-05-05 15:20:00,188.68,188.7,188.4,188.45,44849.0,188.0703,188.0902,187.7912,187.841,44849.0
2025-05-05 15:30:00,188.45,188.56,188.23,188.39,38689.0,187.841,187.9507,187.6218,187.7812,38689.0
2025-05-05 15:40:00,188.39,188.45,187.83,187.97,72034.0,187.7812,187.841,187.2231,187.3626,72034.0
2025-05-05 15:50:00,188.02,188.21,187.81,187.89,426602.0,187.4124,187.6018,187.2031,187.2829,426602.0
2025-05-06 09:30:00,185.0,186.01,184.67,186.01,54410.0,184.4022,185.4089,184.0733,185.4089,54410.0
2025-05-06 09:40:00,185.84,185.97,184.79,184.89,31873.0,185.2395,185.3691,184.1929,184.2926,31873.0
2025-05-06 09:50:00,184.89,185.12,184.0,185.08,31286.0,184.2926,184.5218,183.4054,184.4819,31286.0
2025-05-06 10:00:00,185.08,185.92,185.01,185.92,42973.0,184.4819,185.3192,184.4122,185.3192,42973.0
2025-05-06 10:10:00,185.89,186.57,185.72,186.47,43383.0,185.2893,185.9671,185.1199,185.8674,43383.0
2025-05-06 10:20:00,186.59,186.64,186.11,186.41,44308.0,185.9871,186.0369,185.5086,185.8076,44308.0
2025-05-06 10:30:00,186.45,186.99,186.32,186.69,45148.0,185.8475,186.3858,185.7179,186.0867,45148.0
2025-05-06 10:40:00,186.71,187.08,186.47,187.08,24383.0,186.1067,186.4755,185.8674,186.4755,24383.0
2025-05-06 10:50:00,186.95,186.98,186.32,186.5,39320.0,186.3459,186.3758,185.7179,185.8974,39320.0
2025-05-06 11:00:00,186.48,186.72,186.31,186.34,29772.0,185.8774,186.1166,185.708,185.7379,29772.0
2025-05-06 11:10:00,186.31,187.01,186.02,186.77,151651.0,185.708,186.4057,185.4189,186.1665,151651.0
2025-05-06 11:20:00,186.8,187.22,186.72,186.88,21798.0,186.1964,186.615,186.1166,186.2761,21798.0
2025-05-06 11:30:00,186.81,186.99,186.58,186.77,14570.0,186.2063,186.3858,185.9771,186.1665,14570.0
2025-05-06 11:40:00,186.81,186.91,186.29,186.43,18980.0,186.2063,186.306,185.688,185.8276,18980.0
2025-05-06 11:50:00,186.49,186.49,186.16,186.16,23011.0,185.8874,185.8874,185.5584,185.5584,23011.0
2025-05-06 12:00:00,186.2,186.24,185.9,186.0,21467.0,185.5983,185.6382,185.2993,185.399,21467.0
2025-05-06 12:10:00,186.07,187.09,185.95,186.75,34266.0,185.4687,186.4854,185.3491,186.1465,34266.0
2025-05-06 12:20:00,186.75,186.87,185.99,186.14,36787.0,186.1465,186.2662,185.389,185.5385,36787.0
2025-05-06 12:30:00,186.04,186.27,185.87,185.97,17779.0,185.4388,185.6681,185.2694,185.3691,17779.0
2025-05-06 12:40:00,185.95,186.0,185.2,185.34,35386.0,185.3491,185.399,184.6016,184.7411,35386.0
2025-05-06 12:50:00,185.34,185.56,185.04,185.27,55488.0,184.7411,184.9604,184.4421,184.6713,55488.0
2025-05-06 13:00:00,185.32,185.72,185.18,185.54,45026.0,184.7212,185.1199,184.5816,184.9405,45026.0
2025-05-06 13:10:00,185.55,185.68,185.41,185.63,19302.0,184.9504,185.08,184.8109,185.0302,19302.0
2025-05-06 13:20:00,185.63,185.66,185.35,185.55,31053.0,185.0302,185.0601,184.7511,184.9504,31053.0
2025-05-06 13:30:00,185.55,185.69,185.35,185.37,20966.0,184.9504,185.09,184.7511,184.771,20966.0
2025-05-06 13:40:00,185.28,185.43,185.15,185.21,44706.0,184.6813,184.8308,184.5517,184.6115,44706.0
2025-05-06 13:50:00,185.21,186.06,185.2,185.69,55582.0,184.6115,185.4588,184.6016,185.09,55582.0
2025-05-06 14:00:00,185.64,186.12,185.54,186.12,48214.0,185.0401,185.5186,184.9405,185.5186,48214.0
2025-05-06 14:10:00,186.13,186.17,185.7,186.13,16274.0,185.5285,185.5684,185.0999,185.5285,16274.0
2025-05-06 14:20:00,186.13,186.48,185.97,186.48,11382.0,185.5285,185.8774,185.3691,185.8774,11382.0
2025-05-06 14:30:00,186.43,186.57,186.3,186.33,24379.0,185.8276,185.9671,185.698,185.7279,24379.0
2025-05-06 14:40:00,186.41,186.5,186.26,186.41,28016.0,185.8076,185.8974,185.6581,185.8076,28016.0
2025-05-06 14:50:00,186.41,186.67,186.13,186.62,18287.0,185.8076,186.0668,185.5285,186.017,18287.0
2025-05-06 15:00:00,186.59,186.71,186.31,186.42,28055.0,185.9871,186.1067,185.708,185.8176,28055.0
2025-05-06 15:10:00,186.41,186.42,186.16,186.16,24606.0,185.8076,185.8176,185.5584,185.5584,24606.0
2025-05-06 15:20:00,186.16,186.38,186.06,186.28,34499.0,185.5584,185.7777,185.4588,185.6781,34499.0
2025-05-06 15:30:00,186.31,186.64,186.23,186.59,63911.0,185.708,186.0369,185.6282,185.9871,63911.0
2025-05-06 15:40:00,186.59,186.63,185.83,186.04,124244.0,185.9871,186.0269,185.2295,185.4388,124244.0
2025-05-06 15:50:00,185.94,186.05,185.43,185.63,573259.0,185.3392,185.4488,184.8308,185.0302,573259.0
2025-05-07 09:30:00,186.93,187.69,186.6,186.96,87675.0,186.326,187.0835,185.997,186.3559,87675.0
2025-05-07 09:40:00,186.98,187.93,186.74,187.25,44838.0,186.3758,187.3227,186.1366,186.6449,44838.0
2025-05-07 09:50:00,187.25,188.31,186.75,188.23,54487.0,186.6449,187.7015,186.1465,187.6218,54487.0
2025-05-07 10:00:00,188.22,188.41,187.9,188.3,60374.0,187.6118,187.8012,187.2928,187.6915,60374.0
2025-05-07 10:10:00,188.33,188.6,188.1,188.1,31335.0,187.7214,187.9906,187.4922,187.4922,31335.0
2025-05-07 10:20:00,188.13,188.86,187.86,188.75,30327.0,187.5221,188.2497,187.253,188.1401,30327.0
2025-05-07 10:30:00,188.75,189.11,188.57,188.86,36652.0,188.1401,188.4989,187.9607,188.2497,36652.0
2025-05-07 10:40:00,188.86,188.87,188.46,188.51,17907.0,188.2497,188.2597,187.851,187.9009,17907.0
2025-05-07 10:50:00,188.45,188.57,188.1,188.31,30385.0,187.841,187.9607,187.4922,187.7015,30385.0
2025-05-07 11:00:00,188.31,188.42,187.87,188.37,26972.0,187.7015,187.8111,187.2629,187.7613,26972.0
2025-05-07 11:10:00,188.38,188.47,188.08,188.28,34736.0,187.7713,187.861,187.4722,187.6716,34736.0
2025-05-07 11:20:00,188.28,188.54,188.08,188.47,74605.0,187.6716,187.9308,187.4722,187.861,74605.0
2025-05-07 11:30:00,188.44,188.54,187.92,188.06,33797.0,187.8311,187.9308,187.3128,187.4523,33797.0
2025-05-07 11:40:00,188.1,188.46,188.02,188.1,27961.0,187.4922,187.851,187.4124,187.4922,27961.0
2025-05-07 11:50:00,188.07,188.25,187.88,188.14,22079.0,187.4623,187.6417,187.2729,187.5321,22079.0
2025-05-07 12:00:00,188.14,188.32,187.93,187.99,24362.0,187.5321,187.7115,187.3227,187.3825,24362.0
2025-05-07 12:10:00,188.06,188.27,187.82,188.25,31905.0,187.4523,187.6616,187.2131,187.6417,31905.0
2025-05-07 12:20:00,188.22,188.28,187.65,187.65,30135.0,187.6118,187.6716,187.0436,187.0436,30135.0
2025-05-07 12:30:00,187.69,187.88,187.26,187.32,83465.0,187.0835,187.2729,186.6549,186.7147,83465.0
2025-05-07 12:40:00,187.31,187.84,187.24,187.78,130460.0,186.7047,187.233,186.635,187.1732,130460.0
2025-05-07 12:50:00,187.78,188.19,187.78,187.97,21975.0,187.1732,187.5819,187.1732,187.3626,21975.0
2025-05-07 13:00:00,187.96,188.13,187.89,188.11,24385.0,187.3526,187.5221,187.2829,187.5021,24385.0
2025-05-07 13:10:00,188.05,188.52,187.99,188.28,78208.0,187.4423,187.9108,187.3825,187.6716,78208.0
2025-05-07 13:20:00,188.22,188.39,188.04,188.05,34099.0,187.6118,187.7812,187.4324,187.4423,34099.0
2025-05-07 13:30:00,188.01,188.17,187.74,187.81,40288.0,187.4025,187.562,187.1333,187.2031,40288.0
2025-05-07 13:40:00,187.81,188.26,187.77,187.98,24481.0,187.2031,187.6517,187.1632,187.3726,24481.0
2025-05-07 13:50:00,187.99,188.12,187.39,187.42,78709.0,187.3825,187.5121,186.7845,186.8144,78709.0
2025-05-07 14:00:00,187.69,187.93,186.0,186.19,114430.0,187.0835,187.3227,185.399,185.5884,114430.0
2025-05-07 14:10:00,186.15,186.34,185.52,186.1,60043.0,185.5485,185.7379,184.9205,185.4986,60043.0
2025-05-07 14:20:00,186.1,186.57,186.07,186.43,24421.0,185.4986,185.9671,185.4687,185.8276,24421.0
2025-05-07 14:30:00,186.43,187.12,186.27,187.02,48666.0,185.8276,186.5153,185.6681,186.4157,48666.0
2025-05-07 14:40:00,187.03,187.28,186.08,186.3,44899.0,186.4256,186.6748,185.4787,185.698,44899.0
2025-05-07 14:50:00,186.31,187.7,186.11,187.63,61328.0,185.708,187.0935,185.5086,187.0237,61328.0
2025-05-07 15:00:00,187.56,187.71,187.22,187.51,36802.0,186.9539,187.1034,186.615,186.9041,36802.0
2025-05-07 15:10:00,187.45,187.78,187.18,187.78,47274.0,186.8443,187.1732,186.5752,187.1732,47274.0
2025-05-07 15:20:00,187.81,187.84,186.77,186.79,57416.0,187.2031,187.233,186.1665,186.1864,57416.0
2025-05-07 15:30:00,186.85,186.91,186.34,186.75,65788.0,186.2462,186.306,185.7379,186.1465,65788.0
2025-05-07 15:40:00,186.74,188.31,186.7,187.39,117393.0,186.1366,187.7015,186.0967,186.7845,117393.0
2025-05-07 15:50:00,187.3,187.61,186.52,186.6,348765.0,186.6948,187.0038,185.9173,185.997,348765.0
2025-05-08 09:30:00,188.93,189.54,188.48,188.7,42101.0,188.3195,188.9275,187.871,188.0902,42101.0
2025-05-08 09:40:00,188.93,189.43,188.79,188.9,54348.0,188.3195,188.8179,188.18,188.2896,54348.0
2025-05-08 09:50:00,189.02,190.22,189.02,190.21,106072.0,188.4092,189.6053,188.4092,189.5954,106072.0
2025-05-08 10:00:00,190.21,190.52,189.68,189.85,74171.0,189.5954,189.9044,189.0671,189.2365,74171.0
2025-05-08 10:10:00,189.74,189.84,189.08,189.3,32345.0,189.1269,189.2266,188.469,188.6883,32345.0
2025-05-08 10:20:00,189.18,189.91,189.06,189.82,37885.0,188.5687,189.2963,188.4491,189.2066,37885.0
2025-05-08 10:30:00,189.84,190.22,189.55,189.67,34090.0,189.2266,189.6053,188.9375,189.0571,34090.0
2025-05-08 10:40:00,189.66,190.41,189.65,190.03,57130.0,189.0471,189.7947,189.0372,189.4159,57130.0
2025-05-08 10:50:00,190.03,190.25,189.26,189.81,63769.0,189.4159,189.6352,188.6484,189.1967,63769.0
2025-05-08 11:00:00,189.69,190.41,189.61,190.34,50102.0,189.077,189.7947,188.9973,189.7249,50102.0
2025-05-08 11:10:00,190.32,191.0,190.17,190.94,75684.0,189.705,190.3828,189.5555,190.323,75684.0
2025-05-08 11:20:00,190.98,191.9,190.9,191.19,116630.0,190.3629,191.2799,190.2831,190.5722,116630.0
2025-05-08 11:30:00,191.32,191.92,191.05,191.81,73215.0,190.7018,191.2998,190.4326,191.1902,73215.0
2025-05-08 11:40:00,191.82,192.66,191.82,192.5,89438.0,191.2002,192.0374,191.2002,191.878,89438.0
2025-05-08 11:50:00,192.51,192.63,191.85,192.02,53291.0,191.8879,192.0075,191.2301,191.3995,53291.0
2025-05-08 12:00:00,192.02,192.16,191.61,191.88,107174.0,191.3995,191.5391,190.9908,191.26,107174.0
2025-05-08 12:10:00,191.89,192.0,191.47,191.47,99357.0,191.2699,191.3796,190.8513,190.8513,99357.0
2025-05-08 12:20:00,191.52,191.68,191.01,191.12,43044.0,190.9011,191.0606,190.3928,190.5024,43044.0
2025-05-08 12:30:00,191.11,191.16,190.82,190.93,65088.0,190.4925,190.5423,190.2034,190.313,65088.0
2025-05-08 12:40:00,190.93,191.5,190.93,191.45,50149.0,190.313,190.8812,190.313,190.8314,50149.0
2025-05-08 12:50:00,191.49,191.67,191.33,191.49,79052.0,190.8712,191.0506,190.7117,190.8712,79052.0
2025-05-08 13:00:00,191.5,191.65,191.4,191.53,94933.0,190.8812,191.0307,190.7815,190.9111,94933.0
2025-05-08 13:10:00,191.5,191.51,190.9,191.4,99400.0,190.8812,190.8912,190.2831,190.7815,99400.0
2025-05-08 13:20:00,191.43,191.59,191.09,191.43,43794.0,190.8114,190.9709,190.4725,190.8114,43794.0
2025-05-08 13:30:00,191.52,191.63,190.9,191.2,41353.0,190.9011,191.0108,190.2831,190.5822,41353.0
2025-05-08 13:40:00,191.19,191.19,190.8,190.9,61461.0,190.5722,190.5722,190.1835,190.2831,61461.0
2025-05-08 13:50:00,190.91,191.01,190.41,190.43,35416.0,190.2931,190.3928,189.7947,189.8147,35416.0
2025-05-08 14:00:00,190.4,190.71,190.16,190.28,38332.0,189.7847,190.0937,189.5455,189.6651,38332.0
2025-05-08 14:10:00,190.27,190.53,190.11,190.5,32437.0,189.6552,189.9143,189.4957,189.8844,32437.0
2025-05-08 14:20:00,190.5,190.64,190.3,190.51,30320.0,189.8844,190.024,189.6851,189.8944,30320.0
2025-05-08 14:30:00,190.52,190.74,190.46,190.53,63095.0,189.9044,190.1236,189.8446,189.9143,63095.0
2025-05-08 14:40:00,190.53,190.71,190.25,190.34,49753.0,189.9143,190.0937,189.6352,189.7249,49753.0
2025-05-08 14:50:00,190.37,190.85,190.27,190.33,342826.0,189.7548,190.2333,189.6552,189.715,342826.0
2025-05-08 15:00:00,190.31,190.34,190.0,190.05,144438.0,189.695,189.7249,189.386,189.4359,144438.0
2025-05-08 15:10:00,190.06,190.2,189.94,190.08,66693.0,189.4458,189.5854,189.3262,189.4658,66693.0
2025-05-08 15:20:00,190.09,190.85,190.09,190.8,103616.0,189.4757,190.2333,189.4757,190.1835,103616.0
2025-05-08 15:30:00,190.81,190.81,190.23,190.27,210138.0,190.1934,190.1934,189.6153,189.6552,210138.0
2025-05-08 15:40:00,190.27,190.27,189.94,189.99,58876.0,189.6552,189.6552,189.3262,189.3761,58876.0
2025-05-08 15:50:00,190.03,190.05,189.19,189.52,327238.0,189.4159,189.4359,188.5787,188.9076,327238.0
2025-05-09 09:30:00,189.84,189.84,188.64,188.7,44630.0,189.2266,189.2266,188.0304,188.0902,44630.0
2025-05-09 09:40:00,188.93,189.57,188.87,188.87,17488.0,188.3195,188.9574,188.2597,188.2597,17488.0
2025-05-09 09:50:00,188.79,189.28,188.35,189.07,65241.0,188.18,188.6684,187.7414,188.459,65241.0
2025-05-09 10:00:00,188.89,189.2,188.59,189.14,33907.0,188.2796,188.5886,187.9806,188.5288,33907.0
2025-05-09 10:10:00,189.21,189.21,188.14,188.32,29941.0,188.5986,188.5986,187.5321,187.7115,29941.0
2025-05-09 10:20:00,188.22,188.34,187.01,187.5,46922.0,187.6118,187.7314,186.4057,186.8941,46922.0
2025-05-09 10:30:00,187.43,187.58,186.58,186.84,86914.0,186.8243,186.9739,185.9771,186.2363,86914.0
2025-05-09 10:40:00,186.75,187.21,186.48,187.07,44192.0,186.1465,186.6051,185.8774,186.4655,44192.0
2025-05-09 10:50:00,187.03,187.31,186.77,187.23,52459.0,186.4256,186.7047,186.1665,186.625,52459.0
2025-05-09 11:00:00,187.32,187.68,187.15,187.66,30483.0,186.7147,187.0735,186.5452,187.0536,30483.0
2025-05-09 11:10:00,187.66,187.69,187.18,187.36,23331.0,187.0536,187.0835,186.5752,186.7546,23331.0
2025-05-09 11:20:00,187.36,187.48,187.06,187.47,31526.0,186.7546,186.8742,186.4555,186.8642,31526.0
2025-05-09 11:30:00,187.33,187.64,187.07,187.59,62507.0,186.7247,187.0337,186.4655,186.9838,62507.0
2025-05-09 11:40:00,187.68,188.25,187.58,188.25,59439.0,187.0735,187.6417,186.9739,187.6417,59439.0
2025-05-09 11:50:00,188.25,188.49,188.23,188.45,47519.0,187.6417,187.8809,187.6218,187.841,47519.0
2025-05-09 12:00:00,188.45,188.46,187.65,187.65,58503.0,187.841,187.851,187.0436,187.0436,58503.0
2025-05-09 12:10:00,187.59,187.61,187.24,187.34,11772.0,186.9838,187.0038,186.635,186.7346,11772.0
2025-05-09 12:20:00,187.33,187.55,187.0,187.05,16517.0,186.7247,186.944,186.3957,186.4456,16517.0
2025-05-09 12:30:00,187.06,187.35,186.99,187.21,19853.0,186.4555,186.7446,186.3858,186.6051,19853.0
2025-05-09 12:40:00,187.13,187.31,186.82,186.98,35384.0,186.5253,186.7047,186.2163,186.3758,35384.0
2025-05-09 12:50:00,186.93,187.11,186.77,186.79,12885.0,186.326,186.5054,186.1665,186.1864,12885.0
2025-05-09 13:00:00,186.77,186.91,186.57,186.86,21679.0,186.1665,186.306,185.9671,186.2562,21679.0
2025-05-09 13:10:00,186.84,187.16,186.82,187.05,18761.0,186.2363,186.5552,186.2163,186.4456,18761.0
2025-05-09 13:20:00,187.04,187.28,186.62,187.22,43451.0,186.4356,186.6748,186.017,186.615,43451.0
2025-05-09 13:30:00,187.26,187.61,187.07,187.61,147808.0,186.6549,187.0038,186.4655,187.0038,147808.0
2025-05-09 13:40:00,187.47,187.92,187.45,187.73,16321.0,186.8642,187.3128,186.8443,187.1234,16321.0
2025-05-09 13:50:00,187.83,187.89,187.51,187.74,20476.0,187.2231,187.2829,186.9041,187.1333,20476.0
2025-05-09 14:00:00,187.79,187.79,187.41,187.46,14927.0,187.1832,187.1832,186.8044,186.8542,14927.0
2025-05-09 14:10:00,187.42,187.6,187.2,187.36,16598.0,186.8144,186.9938,186.5951,186.7546,16598.0
2025-05-09 14:20:00,187.37,187.56,187.19,187.32,10218.0,186.7645,186.9539,186.5851,186.7147,10218.0
2025-05-09 14:30:00,187.38,187.6,187.32,187.56,18318.0,186.7745,186.9938,186.7147,186.9539,18318.0
2025-05-09 14:40:00,187.56,187.63,187.37,187.41,16863.0,186.9539,187.0237,186.7645,186.8044,16863.0
2025-05-09 14:50:00,187.42,187.56,187.27,187.31,36123.0,186.8144,186.9539,186.6649,186.7047,36123.0
2025-05-09 15:00:00,187.36,187.68,187.27,187.55,48777.0,186.7546,187.0735,186.6649,186.944,48777.0
2025-05-09 15:10:00,187.54,187.69,187.37,187.56,38423.0,186.934,187.0835,186.7645,186.9539,38423.0
2025-05-09 15:20:00,187.59,187.6,187.35,187.47,109280.0,186.9838,186.9938,186.7446,186.8642,109280.0
2025-05-09 15:30:00,187.5,187.62,187.23,187.41,48654.0,186.8941,187.0137,186.625,186.8044,48654.0
2025-05-09 15:40:00,187.37,187.37,186.93,187.03,64311.0,186.7645,186.7645,186.326,186.4256,64311.0
2025-05-09 15:50:00,187.13,187.82,186.93,187.61,328267.0,186.5253,187.2131,186.326,187.0038,328267.0
2025-05-12 09:30:00,198.23,201.25,197.4,198.5,564205.0,197.5894,200.5997,196.7621,197.8586,564205.0
2025-05-12 09:40:00,198.53,200.36,198.45,200.15,213033.0,197.8885,199.7126,197.8087,199.5032,213033.0
2025-05-12 09:50:00,200.18,201.15,199.84,200.87,163475.0,199.5331,200.5,199.1942,200.2209,163475.0
2025-05-12 10:00:00,200.99,201.22,200.17,200.77,200768.0,200.3405,200.5698,199.5232,200.1212,200768.0
2025-05-12 10:10:00,200.77,201.74,200.22,200.36,203316.0,200.1212,201.0881,199.573,199.7126,203316.0
2025-05-12 10:20:00,200.44,200.83,199.16,199.5,223513.0,199.7923,200.181,198.5164,198.8553,223513.0
2025-05-12 10:30:00,199.49,200.21,199.01,200.06,171850.0,198.8454,199.563,198.3669,199.4135,171850.0
2025-05-12 10:40:00,200.24,200.74,200.12,200.52,77625.0,199.593,200.0913,199.4733,199.872,77625.0
2025-05-12 10:50:00,200.61,200.67,200.08,200.15,41705.0,199.9618,200.0216,199.4335,199.5032,41705.0
2025-05-12 11:00:00,200.23,200.34,199.84,200.18,52614.0,199.583,199.6926,199.1942,199.5331,52614.0
2025-05-12 11:10:00,200.21,200.39,200.0,200.3,51546.0,199.563,199.7425,199.3537,199.6528,51546.0
2025-05-12 11:20:00,200.33,200.33,199.69,200.12,69883.0,199.6827,199.6827,199.0447,199.4733,69883.0
2025-05-12 11:30:00,200.12,200.9,200.11,200.53,57588.0,199.4733,200.2508,199.4634,199.882,57588.0
2025-05-12 11:40:00,200.44,200.86,200.37,200.86,57900.0,199.7923,200.2109,199.7225,200.2109,57900.0
2025-05-12 11:50:00,200.78,200.84,200.35,200.58,82964.0,200.1312,200.191,199.7026,199.9319,82964.0
2025-05-12 12:00:00,200.58,200.97,200.53,200.72,47219.0,199.9319,200.3206,199.882,200.0714,47219.0
2025-05-12 12:10:00,200.75,200.85,200.45,200.64,76003.0,200.1013,200.201,199.8023,199.9917,76003.0
2025-05-12 12:20:00,200.64,200.78,200.06,200.09,101269.0,199.9917,200.1312,199.4135,199.4434,101269.0
2025-05-12 12:30:00,200.03,200.7,200.0,200.65,124437.0,199.3836,200.0515,199.3537,200.0016,124437.0
2025-05-12 12:40:00,200.62,201.35,200.59,201.31,82620.0,199.9717,200.6994,199.9418,200.6595,82620.0
2025-05-12 12:50:00,201.31,202.45,201.3,202.39,100509.0,200.6595,201.7958,200.6495,201.736,100509.0
2025-05-12 13:00:00,202.5,203.0,202.21,203.0,58048.0,201.8456,202.344,201.5566,202.344,58048.0
2025-05-12 13:10:00,202.99,202.99,202.16,202.39,74083.0,202.3341,202.3341,201.5067,201.736,74083.0
2025-05-12 13:20:00,202.33,202.35,201.98,202.0,104636.0,201.6762,201.6961,201.3273,201.3473,104636.0
2025-05-12 13:30:00,201.95,202.3,201.6,201.75,36984.0,201.2974,201.6463,200.9486,201.0981,36984.0
2025-05-12 13:40:00,201.72,201.8,201.32,201.34,42128.0,201.0682,201.1479,200.6695,200.6894,42128.0
2025-05-12 13:50:00,201.33,201.39,200.87,200.97,47457.0,200.6794,200.7392,200.2209,200.3206,47457.0
2025-05-12 14:00:00,200.95,201.14,200.49,200.53,37371.0,200.3007,200.49,199.8421,199.882,37371.0
2025-05-12 14:10:00,200.58,200.62,200.23,200.45,32034.0,199.9319,199.9717,199.583,199.8023,32034.0
2025-05-12 14:20:00,200.45,200.66,200.34,200.5,43689.0,199.8023,200.0116,199.6926,199.8521,43689.0
2025-05-12 14:30:00,200.52,200.83,200.5,200.66,27803.0,199.872,200.181,199.8521,200.0116,27803.0
2025-05-12 14:40:00,200.66,200.85,200.47,200.53,39014.0,200.0116,200.201,199.8222,199.882,39014.0
2025-05-12 14:50:00,200.5,200.71,200.4,200.5,28540.0,199.8521,200.0614,199.7524,199.8521,28540.0
2025-05-12 15:00:00,200.5,200.7,200.31,200.52,42487.0,199.8521,200.0515,199.6627,199.872,42487.0
2025-05-12 15:10:00,200.49,200.5,199.97,200.06,55141.0,199.8421,199.8521,199.3238,199.4135,55141.0
2025-05-12 15:20:00,200.13,200.19,199.79,199.96,66972.0,199.4833,199.5431,199.1444,199.3139,66972.0
2025-05-12 15:30:00,199.94,200.22,199.88,199.99,60842.0,199.2939,199.573,199.2341,199.3438,60842.0
2025-05-12 15:40:00,199.98,200.3,199.78,200.09,101875.0,199.3338,199.6528,199.1344,199.4434,101875.0
2025-05-12 15:50:00,200.04,200.28,199.79,199.98,225553.0,199.3936,199.6328,199.1444,199.3338,225553.0
2025-05-13 09:30:00,199.76,200.67,199.25,200.08,94024.0,199.1145,200.0216,198.6062,199.4335,94024.0
2025-05-13 09:40:00,200.25,201.25,200.19,201.2,291160.0,199.6029,200.5997,199.5431,200.5498,291160.0
2025-05-13 09:50:00,201.26,201.61,200.16,200.46,153069.0,200.6097,200.9585,199.5132,199.8122,153069.0
2025-05-13 10:00:00,200.43,201.66,200.05,200.16,118121.0,199.7823,201.0084,199.4036,199.5132,118121.0
2025-05-13 10:10:00,200.04,201.68,199.91,201.21,77032.0,199.3936,201.0283,199.264,200.5598,77032.0
2025-05-13 10:20:00,201.29,201.49,200.84,201.4,139518.0,200.6396,200.8389,200.191,200.7492,139518.0
2025-05-13 10:30:00,201.41,202.0,201.32,201.73,74191.0,200.7592,201.3473,200.6695,201.0781,74191.0
2025-05-13 10:40:00,201.8,201.93,201.24,201.4,59836.0,201.1479,201.2775,200.5897,200.7492,59836.0
2025-05-13 10:50:00,201.47,202.29,201.38,201.99,53140.0,200.819,201.6363,200.7293,201.3373,53140.0
2025-05-13 11:00:00,201.99,202.73,201.8,202.66,72263.0,201.3373,202.0749,201.1479,202.0051,72263.0
2025-05-13 11:10:00,202.72,203.67,202.56,203.5,119373.0,202.0649,203.0119,201.9055,202.8424,119373.0
2025-05-13 11:20:00,203.55,203.87,203.36,203.53,50693.0,202.8923,203.2112,202.7029,202.8723,50693.0
2025-05-13 11:30:00,203.43,204.24,203.36,204.15,85115.0,202.7726,203.58,202.7029,203.4903,85115.0
2025-05-13 11:40:00,204.1,204.48,204.01,204.12,42479.0,203.4405,203.8193,203.3508,203.4604,42479.0
2025-05-13 11:50:00,204.09,204.15,203.56,203.73,63384.0,203.4305,203.4903,202.9022,203.0717,63384.0
2025-05-13 12:00:00,203.74,203.83,203.25,203.48,53352.0,203.0816,203.1714,202.5932,202.8225,53352.0
2025-05-13 12:10:00,203.52,203.76,203.32,203.33,35684.0,202.8624,203.1016,202.663,202.673,35684.0
2025-05-13 12:20:00,203.33,203.51,202.8,202.87,24851.0,202.673,202.8524,202.1447,202.2145,24851.0
2025-05-13 12:30:00,202.92,202.99,202.62,202.83,27687.0,202.2643,202.3341,201.9653,202.1746,27687.0
2025-05-13 12:40:00,202.79,203.15,202.57,202.92,25144.0,202.1347,202.4935,201.9154,202.2643,25144.0
2025-05-13 12:50:00,202.87,202.94,202.41,202.52,15886.0,202.2145,202.2842,201.7559,201.8656,15886.0
2025-05-13 13:00:00,202.53,202.59,202.1,202.31,28144.0,201.8756,201.9354,201.4469,201.6563,28144.0
2025-05-13 13:10:00,202.3,202.58,202.19,202.4,123147.0,201.6463,201.9254,201.5367,201.746,123147.0
2025-05-13 13:20:00,202.42,202.59,202.28,202.45,14072.0,201.7659,201.9354,201.6264,201.7958,14072.0
2025-05-13 13:30:00,202.42,202.73,202.18,202.28,21270.0,201.7659,202.0749,201.5267,201.6264,21270.0
2025-05-13 13:40:00,202.32,202.43,201.89,202.43,29537.0,201.6662,201.7759,201.2376,201.7759,29537.0
2025-05-13 13:50:00,202.4,202.48,201.86,201.86,22878.0,201.746,201.8257,201.2077,201.2077,22878.0
2025-05-13 14:00:00,201.83,201.86,201.46,201.5,24876.0,201.1778,201.2077,200.809,200.8489,24876.0
2025-05-13 14:10:00,201.52,201.69,201.31,201.56,28513.0,200.8688,201.0383,200.6595,200.9087,28513.0
2025-05-13 14:20:00,201.56,201.88,201.5,201.5,51360.0,200.9087,201.2277,200.8489,200.8489,51360.0
2025-05-13 14:30:00,201.53,201.64,201.31,201.45,36822.0,200.8788,200.9884,200.6595,200.799,36822.0
2025-05-13 14:40:00,201.44,201.44,201.06,201.31,30909.0,200.7891,200.7891,200.4103,200.6595,30909.0
2025-05-13 14:50:00,201.32,201.62,201.2,201.5,36365.0,200.6695,200.9685,200.5498,200.8489,36365.0
2025-05-13 15:00:00,201.48,201.49,201.23,201.3,22994.0,200.8289,200.8389,200.5798,200.6495,22994.0
2025-05-13 15:10:00,201.3,201.44,201.22,201.25,54037.0,200.6495,200.7891,200.5698,200.5997,54037.0
2025-05-13 15:20:00,201.24,201.39,201.13,201.24,52178.0,200.5897,200.7392,200.4801,200.5897,52178.0
2025-05-13 15:30:00,201.22,201.55,201.19,201.41,54027.0,200.5698,200.8987,200.5399,200.7592,54027.0
2025-05-13 15:40:00,201.41,201.48,201.22,201.34,66018.0,200.7592,200.8289,200.5698,200.6894,66018.0
2025-05-13 15:50:00,201.37,201.46,200.8,201.02,261321.0,200.7193,200.809,200.1511,200.3704,261321.0
2025-05-14 09:30:00,201.65,202.0,200.8,201.46,80853.0,200.9984,201.3473,200.1511,200.809,80853.0
2025-05-14 09:40:00,201.35,201.86,200.52,201.14,96259.0,200.6994,201.2077,199.872,200.49,96259.0
2025-05-14 09:50:00,201.02,201.33,200.3,200.62,97497.0,200.3704,200.6794,199.6528,199.9717,97497.0
2025-05-14 10:00:00,200.71,201.51,200.61,201.05,74127.0,200.0614,200.8588,199.9618,200.4003,74127.0
2025-05-14 10:10:00,201.07,201.09,199.8,200.03,176316.0,200.4203,200.4402,199.1544,199.3836,176316.0
2025-05-14 10:20:00,200.02,200.44,199.87,200.23,59805.0,199.3737,199.7923,199.2241,199.583,59805.0
2025-05-14 10:30:00,200.23,200.35,199.99,200.09,102216.0,199.583,199.7026,199.3438,199.4434,102216.0
2025-05-14 10:40:00,200.09,200.45,199.65,199.66,160288.0,199.4434,199.8023,199.0049,199.0148,160288.0
2025-05-14 10:50:00,199.63,199.68,199.18,199.24,104504.0,198.9849,199.0348,198.5364,198.5962,104504.0
2025-05-14 11:00:00,199.27,199.33,198.39,198.89,119095.0,198.6261,198.6859,197.7489,198.2473,119095.0
2025-05-14 11:10:00,198.89,199.19,198.82,198.84,56432.0,198.2473,198.5463,198.1775,198.1975,56432.0
2025-05-14 11:20:00,198.8,199.11,198.63,199.09,115242.0,198.1576,198.4666,197.9882,198.4467,115242.0
2025-05-14 11:30:00,199.08,199.32,198.94,199.02,207165.0,198.4367,198.6759,198.2972,198.3769,207165.0
2025-05-14 11:40:00,198.98,199.02,198.06,198.83,243690.0,198.337,198.3769,197.42,198.1875,243690.0
2025-05-14 11:50:00,198.83,198.96,197.77,197.94,98053.0,198.1875,198.3171,197.1309,197.3004,98053.0
2025-05-14 12:00:00,197.94,198.16,197.41,198.09,100009.0,197.3004,197.5197,196.7721,197.4499,100009.0
2025-05-14 12:10:00,198.13,198.33,197.73,197.96,121074.0,197.4898,197.6891,197.0911,197.3203,121074.0
2025-05-14 12:20:00,197.96,198.21,197.81,197.99,101194.0,197.3203,197.5695,197.1708,197.3502,101194.0
2025-05-14 12:30:00,197.99,198.56,197.95,197.99,91721.0,197.3502,197.9184,197.3104,197.3502,91721.0
2025-05-14 12:40:00,198.03,198.08,197.56,197.77,67661.0,197.3901,197.4399,196.9216,197.1309,67661.0
2025-05-14 12:50:00,197.77,198.14,197.73,197.94,61911.0,197.1309,197.4997,197.0911,197.3004,61911.0
2025-05-14 13:00:00,197.99,198.04,197.32,197.41,96177.0,197.3502,197.4001,196.6824,196.7721,96177.0
2025-05-14 13:10:00,197.44,197.48,196.75,196.78,58336.0,196.802,196.8419,196.1142,196.1441,58336.0
2025-05-14 13:20:00,196.77,196.97,196.38,196.9,66019.0,196.1342,196.3335,195.7454,196.2637,66019.0
2025-05-14 13:30:00,196.9,197.46,196.86,197.09,60618.0,196.2637,196.8219,196.2239,196.4531,60618.0
2025-05-14 13:40:00,197.1,197.27,196.96,197.08,56969.0,196.4631,196.6325,196.3236,196.4432,56969.0
2025-05-14 13:50:00,197.08,197.74,197.05,197.71,121658.0,196.4432,197.101,196.4133,197.0711,121658.0
2025-05-14 14:00:00,197.68,197.84,197.41,197.72,84684.0,197.0412,197.2007,196.7721,197.0811,84684.0
2025-05-14 14:10:00,197.72,197.76,197.19,197.46,126381.0,197.0811,197.121,196.5528,196.8219,126381.0
2025-05-14 14:20:00,197.46,197.46,196.74,196.78,62248.0,196.8219,196.8219,196.1043,196.1441,62248.0
2025-05-14 14:30:00,196.82,197.35,196.79,197.16,80794.0,196.184,196.7123,196.1541,196.5229,80794.0
2025-05-14 14:40:00,197.13,197.36,197.04,197.23,70351.0,196.493,196.7223,196.4033,196.5927,70351.0
2025-05-14 14:50:00,197.2,197.26,196.94,197.0,64253.0,196.5628,196.6226,196.3036,196.3634,64253.0
2025-05-14 15:00:00,197.02,197.33,196.99,197.11,71766.0,196.3834,196.6924,196.3535,196.4731,71766.0
2025-05-14 15:10:00,197.09,197.16,196.91,196.98,61990.0,196.4531,196.5229,196.2737,196.3435,61990.0
2025-05-14 15:20:00,196.93,197.05,196.7,196.97,80558.0,196.2936,196.4133,196.0644,196.3335,80558.0
2025-05-14 15:30:00,196.97,197.21,196.93,196.99,75899.0,196.3335,196.5727,196.2936,196.3535,75899.0
2025-05-14 15:40:00,196.96,197.06,196.51,196.79,178236.0,196.3236,196.4232,195.875,196.1541,178236.0
2025-05-14 15:50:00,196.85,197.48,196.83,197.2,540615.0,196.2139,196.8419,196.194,196.5628,540615.0
2025-05-15 09:30:00,195.52,196.35,194.11,195.94,208456.0,194.8882,195.7155,193.4828,195.3068,208456.0
2025-05-15 09:40:00,196.06,196.27,195.45,195.63,231255.0,195.4265,195.6358,194.8184,194.9978,231255.0
2025-05-15 09:50:00,195.56,195.83,194.68,195.59,217209.0,194.9281,195.1972,194.0509,194.958,217209.0
2025-05-15 10:00:00,195.53,196.41,195.52,196.29,209069.0,194.8982,195.7753,194.8882,195.6557,209069.0
2025-05-15 10:10:00,196.25,196.46,195.34,196.42,142307.0,195.6158,195.8252,194.7088,195.7853,142307.0
2025-05-15 10:20:00,196.35,197.12,195.9,195.96,199495.0,195.7155,196.483,195.267,195.3268,199495.0
2025-05-15 10:30:00,196.05,196.05,194.7,194.94,86594.0,195.4165,195.4165,194.0709,194.3101,86594.0
2025-05-15 10:40:00,194.96,195.28,194.36,194.52,74435.0,194.33,194.649,193.732,193.8914,74435.0
2025-05-15 10:50:00,194.45,194.56,194.06,194.09,121573.0,193.8217,193.9313,193.4329,193.4628,121573.0
2025-05-15 11:00:00,194.02,194.09,193.64,193.75,103233.0,193.3931,193.4628,193.0143,193.1239,103233.0
2025-05-15 11:10:00,193.77,193.82,193.4,193.68,130474.0,193.1439,193.1937,192.7751,193.0541,130474.0
2025-05-15 11:20:00,193.71,194.09,193.41,193.86,107504.0,193.0841,193.4628,192.785,193.2336,107504.0
2025-05-15 11:30:00,193.9,194.15,193.6,194.14,102273.0,193.2734,193.5226,192.9744,193.5127,102273.0
2025-05-15 11:40:00,194.14,194.4,194.0,194.19,107892.0,193.5127,193.7718,193.3731,193.5625,107892.0
2025-05-15 11:50:00,194.18,194.74,193.92,194.67,163455.0,193.5525,194.1107,193.2934,194.041,163455.0
2025-05-15 12:00:00,194.67,195.61,194.63,195.6,143300.0,194.041,194.9779,194.0011,194.9679,143300.0
2025-05-15 12:10:00,195.6,195.67,194.94,194.97,149631.0,194.9679,195.0377,194.3101,194.34,149631.0
2025-05-15 12:20:00,194.95,194.97,194.09,194.41,83774.0,194.32,194.34,193.4628,193.7818,83774.0
2025-05-15 12:30:00,194.41,194.91,194.38,194.88,70681.0,193.7818,194.2802,193.7519,194.2503,70681.0
2025-05-15 12:40:00,194.93,194.96,194.68,194.9,70184.0,194.3001,194.33,194.0509,194.2702,70184.0
2025-05-15 12:50:00,194.89,194.91,194.43,194.65,48373.0,194.2602,194.2802,193.8017,194.021,48373.0
2025-05-15 13:00:00,194.73,195.0,194.56,194.64,63757.0,194.1008,194.3699,193.9313,194.011,63757.0
2025-05-15 13:10:00,194.64,194.73,194.55,194.69,66640.0,194.011,194.1008,193.9213,194.0609,66640.0
2025-05-15 13:20:00,194.69,195.14,194.69,194.96,95628.0,194.0609,194.5094,194.0609,194.33,95628.0
2025-05-15 13:30:00,194.94,195.35,194.63,195.12,89196.0,194.3101,194.7188,194.0011,194.4895,89196.0
2025-05-15 13:40:00,195.16,195.49,194.93,195.2,57762.0,194.5294,194.8583,194.3001,194.5692,57762.0
2025-05-15 13:50:00,195.13,195.9,195.13,195.7,102030.0,194.4995,195.267,194.4995,195.0676,102030.0
2025-05-15 14:00:00,195.7,196.33,195.65,196.06,78153.0,195.0676,195.6956,195.0178,195.4265,78153.0
2025-05-15 14:10:00,196.02,196.25,195.75,196.03,55237.0,195.3866,195.6158,195.1175,195.3966,55237.0
2025-05-15 14:20:00,196.0,196.46,196.0,196.26,55287.0,195.3667,195.8252,195.3667,195.6258,55287.0
2025-05-15 14:30:00,196.23,196.66,196.23,196.54,65419.0,195.5959,196.0245,195.5959,195.9049,65419.0
2025-05-15 14:40:00,196.49,196.78,196.4,196.71,74736.0,195.8551,196.1441,195.7654,196.0744,74736.0
2025-05-15 14:50:00,196.74,197.28,196.67,197.07,118072.0,196.1043,196.6425,196.0345,196.4332,118072.0
2025-05-15 15:00:00,197.08,197.82,197.05,197.16,86141.0,196.4432,197.1808,196.4133,196.5229,86141.0
2025-05-15 15:10:00,197.14,197.24,196.84,197.07,91231.0,196.503,196.6026,196.2039,196.4332,91231.0
2025-05-15 15:20:00,197.07,197.24,196.82,196.85,152241.0,196.4332,196.6026,196.184,196.2139,152241.0
2025-05-15 15:30:00,196.9,197.32,196.51,196.56,162595.0,196.2637,196.6824,195.875,195.9248,162595.0
2025-05-15 15:40:00,196.59,196.99,196.43,196.5,237575.0,195.9547,196.3535,195.7953,195.865,237575.0
2025-05-15 15:50:00,196.5,197.51,196.45,197.44,750648.0,195.865,196.8718,195.8152,196.802,750648.0
2025-05-16 09:30:00,197.39,197.99,196.28,196.9,181980.0,196.7522,197.3502,195.6457,196.2637,181980.0
2025-05-16 09:40:00,196.88,197.17,196.48,196.64,83926.0,196.2438,196.5329,195.8451,196.0046,83926.0
2025-05-16 09:50:00,196.66,197.69,196.59,197.67,71141.0,196.0245,197.0512,195.9547,197.0313,71141.0
2025-05-16 10:00:00,197.6,197.94,196.93,197.33,105023.0,196.9615,197.3004,196.2936,196.6924,105023.0
2025-05-16 10:10:00,197.36,197.48,196.41,197.19,129083.0,196.7223,196.8419,195.7753,196.5528,129083.0
2025-05-16 10:20:00,197.2,197.21,196.35,196.38,132512.0,196.5628,196.5727,195.7155,195.7454,132512.0
2025-05-16 10:30:00,196.38,196.49,195.68,196.09,114009.0,195.7454,195.8551,195.0477,195.4564,114009.0
2025-05-16 10:40:00,196.09,196.17,195.33,195.99,67005.0,195.4564,195.5361,194.6988,195.3567,67005.0
2025-05-16 10:50:00,195.98,196.78,195.89,196.78,95621.0,195.3467,196.1441,195.257,196.1441,95621.0
2025-05-16 11:00:00,196.78,197.35,196.67,197.05,100509.0,196.1441,196.7123,196.0345,196.4133,100509.0
2025-05-16 11:10:00,197.05,197.68,196.96,197.11,78814.0,196.4133,197.0412,196.3236,196.4731,78814.0
2025-05-16 11:20:00,197.15,197.76,197.0,197.26,98851.0,196.5129,197.121,196.3634,196.6226,98851.0
2025-05-16 11:30:00,197.25,198.27,197.24,198.01,102765.0,196.6126,197.6293,196.6026,197.3702,102765.0
2025-05-16 11:40:00,198.02,198.19,197.67,198.15,121050.0,197.3801,197.5496,197.0313,197.5097,121050.0
2025-05-16 11:50:00,198.15,198.58,197.97,197.99,78429.0,197.5097,197.9383,197.3303,197.3502,78429.0
2025-05-16 12:00:00,197.98,198.55,197.91,198.55,42859.0,197.3403,197.9084,197.2705,197.9084,42859.0
2025-05-16 12:10:00,198.53,198.53,197.87,197.9,53241.0,197.8885,197.8885,197.2306,197.2605,53241.0
2025-05-16 12:20:00,197.92,198.1,197.78,198.0,75725.0,197.2804,197.4599,197.1409,197.3602,75725.0
2025-05-16 12:30:00,198.0,198.37,197.95,197.96,89682.0,197.3602,197.729,197.3104,197.3203,89682.0
2025-05-16 12:40:00,197.96,198.26,197.85,198.07,75618.0,197.3203,197.6193,197.2107,197.43,75618.0
2025-05-16 12:50:00,198.03,198.54,197.93,198.53,86702.0,197.3901,197.8984,197.2904,197.8885,86702.0
2025-05-16 13:00:00,198.53,198.74,198.2,198.67,77374.0,197.8885,198.0978,197.5595,198.028,77374.0
2025-05-16 13:10:00,198.68,199.22,198.49,198.9,79894.0,198.038,198.5762,197.8486,198.2573,79894.0
2025-05-16 13:20:00,198.9,198.95,198.6,198.8,66528.0,198.2573,198.3071,197.9583,198.1576,66528.0
2025-05-16 13:30:00,198.71,199.06,198.63,198.67,77095.0,198.0679,198.4168,197.9882,198.028,77095.0
2025-05-16 13:40:00,198.74,198.79,198.41,198.48,87004.0,198.0978,198.1476,197.7689,197.8386,87004.0
2025-05-16 13:50:00,198.49,198.56,198.01,198.16,68603.0,197.8486,197.9184,197.3702,197.5197,68603.0
2025-05-16 14:00:00,198.16,198.43,197.95,198.15,90180.0,197.5197,197.7888,197.3104,197.5097,90180.0
2025-05-16 14:10:00,198.12,198.31,198.02,198.23,76573.0,197.4798,197.6692,197.3801,197.5894,76573.0
2025-05-16 14:20:00,198.24,198.39,197.96,198.08,72297.0,197.5994,197.7489,197.3203,197.4399,72297.0
2025-05-16 14:30:00,198.04,198.22,197.7,198.07,133621.0,197.4001,197.5795,197.0612,197.43,133621.0
2025-05-16 14:40:00,198.04,198.62,197.97,198.59,116173.0,197.4001,197.9782,197.3303,197.9483,116173.0
2025-05-16 14:50:00,198.58,198.9,198.38,198.9,235053.0,197.9383,198.2573,197.739,198.2573,235053.0
2025-05-16 15:00:00,198.9,199.47,198.78,198.97,251693.0,198.2573,198.8254,198.1377,198.3271,251693.0
2025-05-16 15:10:00,198.94,199.04,198.33,198.5,123824.0,198.2972,198.3968,197.6891,197.8586,123824.0
2025-05-16 15:20:00,198.46,198.46,197.94,198.1,162846.0,197.8187,197.8187,197.3004,197.4599,162846.0
2025-05-16 15:30:00,198.16,198.84,198.07,198.71,205143.0,197.5197,198.1975,197.43,198.0679,205143.0
2025-05-16 15:40:00,198.73,198.95,198.35,198.49,252386.0,198.0878,198.3071,197.7091,197.8486,252386.0
2025-05-16 15:50:00,198.56,199.0,196.24,197.22,1938412.0,197.9184,198.357,195.6059,196.5827,1938412.0
2025-05-19 09:30:00,195.79,196.28,194.5,196.06,185969.0,195.1573,195.6457,193.8715,195.4265,185969.0
2025-05-19 09:40:00,196.06,198.88,195.95,198.69,431643.0,195.4265,198.2373,195.3168,198.048,431643.0
2025-05-19 09:50:00,198.6,199.59,198.36,199.02,132477.0,197.9583,198.9451,197.719,198.3769,132477.0
2025-05-19 10:00:00,199.02,199.77,198.95,199.22,107036.0,198.3769,199.1245,198.3071,198.5762,107036.0
2025-05-19 10:10:00,199.01,199.57,198.73,198.76,93107.0,198.3669,198.9251,198.0878,198.1177,93107.0
2025-05-19 10:20:00,198.74,198.86,198.0,198.29,88250.0,198.0978,198.2174,197.3602,197.6493,88250.0
2025-05-19 10:30:00,198.27,199.22,198.01,199.08,89063.0,197.6293,198.5762,197.3702,198.4367,89063.0
2025-05-19 10:40:00,198.98,199.15,198.61,198.66,54385.0,198.337,198.5065,197.9682,198.0181,54385.0
2025-05-19 10:50:00,198.66,199.03,198.66,198.85,55013.0,198.0181,198.3869,198.0181,198.2074,55013.0
2025-05-19 11:00:00,198.89,199.75,198.89,199.69,76664.0,198.2473,199.1045,198.2473,199.0447,76664.0
2025-05-19 11:10:00,199.69,199.82,198.88,199.15,118885.0,199.0447,199.1743,198.2373,198.5065,118885.0
2025-05-19 11:20:00,199.12,199.34,199.0,199.11,45668.0,198.4766,198.6959,198.357,198.4666,45668.0
2025-05-19 11:30:00,199.11,199.54,199.03,199.49,43941.0,198.4666,198.8952,198.3869,198.8454,43941.0
2025-05-19 11:40:00,199.54,199.83,199.31,199.33,42515.0,198.8952,199.1843,198.666,198.6859,42515.0
2025-05-19 11:50:00,199.33,199.35,199.14,199.27,29466.0,198.6859,198.7058,198.4965,198.6261,29466.0
2025-05-19 12:00:00,199.25,199.58,199.24,199.24,40449.0,198.6062,198.9351,198.5962,198.5962,40449.0
2025-05-19 12:10:00,199.27,199.62,199.26,199.28,26963.0,198.6261,198.975,198.6161,198.6361,26963.0
2025-05-19 12:20:00,199.3,200.0,199.3,199.9,42753.0,198.656,199.3537,198.656,199.254,42753.0
2025-05-19 12:30:00,199.86,199.98,199.6,199.8,52882.0,199.2142,199.3338,198.955,199.1544,52882.0
2025-05-19 12:40:00,199.87,199.91,199.33,199.46,38449.0,199.2241,199.264,198.6859,198.8155,38449.0
2025-05-19 12:50:00,199.45,199.59,199.26,199.43,31626.0,198.8055,198.9451,198.6161,198.7856,31626.0
2025-05-19 13:00:00,199.43,199.87,199.35,199.84,37729.0,198.7856,199.2241,198.7058,199.1942,37729.0
2025-05-19 13:10:00,199.85,199.89,199.45,199.63,44846.0,199.2042,199.2441,198.8055,198.9849,44846.0
2025-05-19 13:20:00,199.59,199.62,199.23,199.42,39927.0,198.9451,198.975,198.5862,198.7756,39927.0
2025-05-19 13:30:00,199.4,199.42,199.03,199.23,51515.0,198.7557,198.7756,198.3869,198.5862,51515.0
2025-05-19 13:40:00,199.23,199.25,198.56,198.74,85722.0,198.5862,198.6062,197.9184,198.0978,85722.0
2025-05-19 13:50:00,198.7,198.74,198.19,198.38,52765.0,198.0579,198.0978,197.5496,197.739,52765.0
2025-05-19 14:00:00,198.44,198.64,198.35,198.5,46422.0,197.7988,197.9981,197.7091,197.8586,46422.0
2025-05-19 14:10:00,198.5,198.5,197.87,198.05,56638.0,197.8586,197.8586,197.2306,197.41,56638.0
2025-05-19 14:20:00,198.06,198.12,197.82,197.94,36354.0,197.42,197.4798,197.1808,197.3004,36354.0
2025-05-19 14:30:00,197.94,198.12,197.8,198.11,42253.0,197.3004,197.4798,197.1608,197.4698,42253.0
2025-05-19 14:40:00,198.08,198.09,197.78,197.89,48091.0,197.4399,197.4499,197.1409,197.2505,48091.0
2025-05-19 14:50:00,197.91,198.24,197.88,198.17,41240.0,197.2705,197.5994,197.2406,197.5296,41240.0
2025-05-19 15:00:00,198.14,198.25,197.56,197.57,61401.0,197.4997,197.6094,196.9216,196.9316,61401.0
2025-05-19 15:10:00,197.6,197.72,197.33,197.48,68457.0,196.9615,197.0811,196.6924,196.8419,68457.0
2025-05-19 15:20:00,197.48,197.69,197.24,197.39,72590.0,196.8419,197.0512,196.6026,196.7522,72590.0
2025-05-19 15:30:00,197.35,197.35,197.03,197.16,100333.0,196.7123,196.7123,196.3933,196.5229,100333.0
2025-05-19 15:40:00,197.17,197.51,196.9,197.39,139862.0,196.5329,196.8718,196.2637,196.7522,139862.0
2025-05-19 15:50:00,197.41,197.72,197.27,197.46,349213.0,196.7721,197.0811,196.6325,196.8219,349213.0
2025-05-20 09:30:00,196.36,197.79,196.36,197.13,114721.0,195.7255,197.1509,195.7255,196.493,114721.0
2025-05-20 09:40:00,197.13,197.17,196.4,196.46,65012.0,196.493,196.5329,195.7654,195.8252,65012.0
2025-05-20 09:50:00,196.43,196.85,196.2,196.37,40532.0,195.7953,196.2139,195.566,195.7355,40532.0
2025-05-20 10:00:00,196.36,197.53,196.25,197.24,53349.0,195.7255,196.8917,195.6158,196.6026,53349.0
2025-05-20 10:10:00,197.24,197.57,196.94,197.53,37478.0,196.6026,196.9316,196.3036,196.8917,37478.0
2025-05-20 10:20:00,197.47,197.79,197.35,197.35,62322.0,196.8319,197.1509,196.7123,196.7123,62322.0
2025-05-20 10:30:00,197.36,197.47,196.99,197.43,41685.0,196.7223,196.8319,196.3535,196.792,41685.0
2025-05-20 10:40:00,197.44,197.56,197.23,197.29,35267.0,196.802,196.9216,196.5927,196.6525,35267.0
2025-05-20 10:50:00,197.18,197.29,196.6,196.65,44693.0,196.5428,196.6525,195.9647,196.0146,44693.0
2025-05-20 11:00:00,196.59,196.67,196.37,196.45,56384.0,195.9547,196.0345,195.7355,195.8152,56384.0
2025-05-20 11:10:00,196.45,196.54,196.04,196.04,72867.0,195.8152,195.9049,195.4065,195.4065,72867.0
2025-05-20 11:20:00,196.07,196.63,196.07,196.56,89746.0,195.4364,195.9946,195.4364,195.9248,89746.0
2025-05-20 11:30:00,196.56,196.7,196.35,196.53,40021.0,195.9248,196.0644,195.7155,195.8949,40021.0
2025-05-20 11:40:00,196.53,196.75,196.3,196.47,66540.0,195.8949,196.1142,195.6657,195.8351,66540.0
2025-05-20 11:50:00,196.47,196.53,196.09,196.13,34343.0,195.8351,195.8949,195.4564,195.4962,34343.0
2025-05-20 12:00:00,196.13,196.15,195.73,195.87,38826.0,195.4962,195.5162,195.0975,195.2371,38826.0
2025-05-20 12:10:00,195.85,195.92,195.69,195.85,54356.0,195.2171,195.2869,195.0577,195.2171,54356.0
2025-05-20 12:20:00,195.85,195.86,195.65,195.72,38401.0,195.2171,195.2271,195.0178,195.0876,38401.0
2025-05-20 12:30:00,195.75,195.86,195.56,195.67,36452.0,195.1175,195.2271,194.9281,195.0377,36452.0
2025-05-20 12:40:00,195.67,195.76,195.55,195.71,34378.0,195.0377,195.1274,194.9181,195.0776,34378.0
2025-05-20 12:50:00,195.7,195.84,195.62,195.75,28146.0,195.0676,195.2072,194.9879,195.1175,28146.0
2025-05-20 13:00:00,195.71,195.83,195.71,195.75,27889.0,195.0776,195.1972,195.0776,195.1175,27889.0
2025-05-20 13:10:00,195.78,195.83,195.7,195.74,40228.0,195.1474,195.1972,195.0676,195.1075,40228.0
2025-05-20 13:20:00,195.71,195.83,195.66,195.77,34164.0,195.0776,195.1972,195.0278,195.1374,34164.0
2025-05-20 13:30:00,195.8,195.84,195.59,195.83,59301.0,195.1673,195.2072,194.958,195.1972,59301.0
2025-05-20 13:40:00,195.81,196.53,195.78,196.44,47784.0,195.1773,195.8949,195.1474,195.8052,47784.0
2025-05-20 13:50:00,196.44,196.66,196.3,196.5,41903.0,195.8052,196.0245,195.6657,195.865,41903.0
2025-05-20 14:00:00,196.47,196.76,196.47,196.55,33311.0,195.8351,196.1242,195.8351,195.9149,33311.0
2025-05-20 14:10:00,196.55,196.6,196.13,196.13,55590.0,195.9149,195.9647,195.4962,195.4962,55590.0
2025-05-20 14:20:00,196.1,196.1,195.3,195.31,57823.0,195.4663,195.4663,194.6689,194.6789,57823.0
2025-05-20 14:30:00,195.26,195.55,195.06,195.47,88302.0,194.629,194.9181,194.4297,194.8384,88302.0
2025-05-20 14:40:00,195.44,195.49,195.2,195.26,32534.0,194.8085,194.8583,194.5692,194.629,32534.0
2025-05-20 14:50:00,195.29,195.48,195.2,195.38,28203.0,194.6589,194.8483,194.5692,194.7487,28203.0
2025-05-20 15:00:00,195.36,195.36,194.75,195.11,87548.0,194.7287,194.7287,194.1207,194.4795,87548.0
2025-05-20 15:10:00,195.13,195.36,195.04,195.34,39564.0,194.4995,194.7287,194.4098,194.7088,39564.0
2025-05-20 15:20:00,195.34,195.5,195.27,195.37,50122.0,194.7088,194.8683,194.639,194.7387,50122.0
2025-05-20 15:30:00,195.41,195.84,195.39,195.83,67476.0,194.7786,195.2072,194.7586,195.1972,67476.0
2025-05-20 15:40:00,195.85,196.28,195.83,196.07,69828.0,195.2171,195.6457,195.1972,195.4364,69828.0
2025-05-20 15:50:00,196.07,196.39,195.82,195.97,269006.0,195.4364,195.7554,195.1872,195.3367,269006.0
2025-05-21 09:30:00,195.0,195.0,193.84,194.06,103582.0,194.3699,194.3699,193.2136,193.4329,103582.0
2025-05-21 09:40:00,194.08,194.43,193.43,193.76,114959.0,193.4529,193.8017,192.805,193.1339,114959.0
2025-05-21 09:50:00,193.77,194.31,193.72,194.04,41205.0,193.1439,193.6821,193.094,193.413,41205.0
2025-05-21 10:00:00,194.04,194.56,193.91,193.92,34475.0,193.413,193.9313,193.2834,193.2934,34475.0
2025-05-21 10:10:00,193.87,193.9,193.2,193.42,105888.0,193.2435,193.2734,192.5757,192.795,105888.0
2025-05-21 10:20:00,193.4,193.71,192.84,192.86,59402.0,192.7751,193.0841,192.2169,192.2368,59402.0
2025-05-21 10:30:00,192.9,192.95,192.28,192.7,133226.0,192.2767,192.3265,191.6587,192.0773,133226.0
2025-05-21 10:40:00,192.7,193.01,192.54,192.83,62503.0,192.0773,192.3863,191.9178,192.2069,62503.0
2025-05-21 10:50:00,192.83,193.22,192.69,193.21,63603.0,192.2069,192.5956,192.0673,192.5857,63603.0
2025-05-21 11:00:00,193.11,193.72,193.05,193.72,22673.0,192.486,193.094,192.4262,193.094,22673.0
2025-05-21 11:10:00,193.7,193.85,193.26,193.28,32951.0,193.0741,193.2236,192.6355,192.6554,32951.0
2025-05-21 11:20:00,193.27,193.29,192.77,192.81,36336.0,192.6455,192.6654,192.1471,192.187,36336.0
2025-05-21 11:30:00,192.82,192.99,192.65,192.77,41330.0,192.1969,192.3664,192.0275,192.1471,41330.0
2025-05-21 11:40:00,192.72,192.88,192.51,192.61,26983.0,192.0973,192.2567,191.8879,191.9876,26983.0
2025-05-21 11:50:00,192.58,192.85,192.39,192.69,53164.0,191.9577,192.2268,191.7683,192.0673,53164.0
2025-05-21 12:00:00,192.68,192.82,192.54,192.81,22425.0,192.0574,192.1969,191.9178,192.187,22425.0
2025-05-21 12:10:00,192.78,193.33,192.72,193.22,61094.0,192.1571,192.7053,192.0973,192.5956,61094.0
2025-05-21 12:20:00,193.28,193.28,192.75,192.85,37232.0,192.6554,192.6554,192.1272,192.2268,37232.0
2025-05-21 12:30:00,192.81,193.0,192.74,192.77,23196.0,192.187,192.3763,192.1172,192.1471,23196.0
2025-05-21 12:40:00,192.77,192.82,192.57,192.71,44048.0,192.1471,192.1969,191.9477,192.0873,44048.0
2025-05-21 12:50:00,192.68,192.93,192.48,192.5,39982.0,192.0574,192.3066,191.858,191.878,39982.0
2025-05-21 13:00:00,192.57,192.79,192.26,192.31,36203.0,191.9477,192.167,191.6387,191.6886,36203.0
2025-05-21 13:10:00,192.25,192.25,191.07,191.23,51988.0,191.6288,191.6288,190.4526,190.6121,51988.0
2025-05-21 13:20:00,191.23,191.23,189.78,189.87,90128.0,190.6121,190.6121,189.1668,189.2565,90128.0
2025-05-21 13:30:00,189.79,191.22,189.36,191.22,61127.0,189.1767,190.6021,188.7481,190.6021,61127.0
2025-05-21 13:40:00,191.14,191.29,190.65,191.05,58198.0,190.5224,190.6719,190.0339,190.4326,58198.0
2025-05-21 13:50:00,191.01,191.23,190.54,190.76,28032.0,190.3928,190.6121,189.9243,190.1436,28032.0
2025-05-21 14:00:00,190.86,191.0,190.38,190.91,42697.0,190.2433,190.3828,189.7648,190.2931,42697.0
2025-05-21 14:10:00,190.91,190.93,190.23,190.23,22368.0,190.2931,190.313,189.6153,189.6153,22368.0
2025-05-21 14:20:00,190.18,190.44,189.93,190.26,24017.0,189.5655,189.8246,189.3163,189.6452,24017.0
2025-05-21 14:30:00,190.21,190.55,190.09,190.22,35067.0,189.5954,189.9343,189.4757,189.6053,35067.0
2025-05-21 14:40:00,190.25,190.45,189.79,189.88,26652.0,189.6352,189.8346,189.1767,189.2664,26652.0
2025-05-21 14:50:00,189.88,190.0,189.4,189.41,44327.0,189.2664,189.386,188.788,188.7979,44327.0
2025-05-21 15:00:00,189.44,189.49,188.58,188.62,102395.0,188.8279,188.8777,187.9706,188.0105,102395.0
2025-05-21 15:10:00,188.57,188.94,188.3,188.59,122198.0,187.9607,188.3295,187.6915,187.9806,122198.0
2025-05-21 15:20:00,188.59,188.73,187.85,187.97,145358.0,187.9806,188.1201,187.243,187.3626,145358.0
2025-05-21 15:30:00,188.0,188.63,187.96,188.62,179218.0,187.3925,188.0205,187.3526,188.0105,179218.0
2025-05-21 15:40:00,188.57,188.84,188.06,188.1,177226.0,187.9607,188.2298,187.4523,187.4922,177226.0
2025-05-21 15:50:00,188.1,188.25,186.79,186.97,874372.0,187.4922,187.6417,186.1864,186.3658,874372.0
2025-05-22 09:30:00,186.88,187.45,186.23,186.43,85410.0,186.2761,186.8443,185.6282,185.8276,85410.0
2025-05-22 09:40:00,186.39,187.05,186.11,186.47,86903.0,185.7877,186.4456,185.5086,185.8674,86903.0
2025-05-22 09:50:00,186.45,187.1,186.28,187.07,86005.0,185.8475,186.4954,185.6781,186.4655,86005.0
2025-05-22 10:00:00,187.04,187.71,186.94,187.55,53275.0,186.4356,187.1034,186.3359,186.944,53275.0
2025-05-22 10:10:00,187.53,187.53,186.73,187.06,74970.0,186.924,186.924,186.1266,186.4555,74970.0
2025-05-22 10:20:00,187.04,187.11,186.51,186.69,83724.0,186.4356,186.5054,185.9073,186.0867,83724.0
2025-05-22 10:30:00,186.7,186.98,186.47,186.56,71540.0,186.0967,186.3758,185.8674,185.9572,71540.0
2025-05-22 10:40:00,186.53,186.83,186.36,186.58,67180.0,185.9273,186.2263,185.7578,185.9771,67180.0
2025-05-22 10:50:00,186.56,186.76,186.03,186.57,76721.0,185.9572,186.1565,185.4289,185.9671,76721.0
2025-05-22 11:00:00,186.59,187.23,186.48,187.12,40877.0,185.9871,186.625,185.8774,186.5153,40877.0
2025-05-22 11:10:00,187.11,187.29,186.78,186.93,61533.0,186.5054,186.6848,186.1764,186.326,61533.0
2025-05-22 11:20:00,186.93,187.8,186.92,187.44,72609.0,186.326,187.1931,186.316,186.8343,72609.0
2025-05-22 11:30:00,187.36,187.95,187.32,187.86,53467.0,186.7546,187.3427,186.7147,187.253,53467.0
2025-05-22 11:40:00,187.81,187.82,187.43,187.44,36520.0,187.2031,187.2131,186.8243,186.8343,36520.0
2025-05-22 11:50:00,187.47,187.68,187.4,187.68,37842.0,186.8642,187.0735,186.7944,187.0735,37842.0
2025-05-22 12:00:00,187.69,187.82,187.43,187.78,57041.0,187.0835,187.2131,186.8243,187.1732,57041.0
2025-05-22 12:10:00,187.8,188.04,187.56,187.59,34891.0,187.1931,187.4324,186.9539,186.9838,34891.0
2025-05-22 12:20:00,187.56,187.66,187.38,187.59,34468.0,186.9539,187.0536,186.7745,186.9838,34468.0
2025-05-22 12:30:00,187.59,187.69,187.37,187.6,21905.0,186.9838,187.0835,186.7645,186.9938,21905.0
2025-05-22 12:40:00,187.66,187.89,187.56,187.56,33945.0,187.0536,187.2829,186.9539,186.9539,33945.0
2025-05-22 12:50:00,187.57,187.8,187.43,187.47,48030.0,186.9639,187.1931,186.8243,186.8642,48030.0
2025-05-22 13:00:00,187.49,187.68,187.36,187.51,57403.0,186.8842,187.0735,186.7546,186.9041,57403.0
2025-05-22 13:10:00,187.47,188.03,187.47,188.0,29666.0,186.8642,187.4224,186.8642,187.3925,29666.0
2025-05-22 13:20:00,187.98,188.29,187.95,188.15,26425.0,187.3726,187.6816,187.3427,187.542,26425.0
2025-05-22 13:30:00,188.15,188.27,187.98,188.22,18066.0,187.542,187.6616,187.3726,187.6118,18066.0
2025-05-22 13:40:00,188.22,188.39,188.1,188.33,30470.0,187.6118,187.7812,187.4922,187.7214,30470.0
2025-05-22 13:50:00,188.33,188.59,188.21,188.28,34516.0,187.7214,187.9806,187.6018,187.6716,34516.0
2025-05-22 14:00:00,188.28,188.53,188.19,188.44,50664.0,187.6716,187.9208,187.5819,187.8311,50664.0
2025-05-22 14:10:00,188.39,188.64,188.27,188.62,21998.0,187.7812,188.0304,187.6616,188.0105,21998.0
2025-05-22 14:20:00,188.59,188.65,188.43,188.58,44173.0,187.9806,188.0404,187.8211,187.9706,44173.0
2025-05-22 14:30:00,188.58,188.77,188.39,188.5,41212.0,187.9706,188.16,187.7812,187.8909,41212.0
2025-05-22 14:40:00,188.5,188.65,188.46,188.51,28409.0,187.8909,188.0404,187.851,187.9009,28409.0
2025-05-22 14:50:00,188.49,188.74,188.48,188.6,25337.0,187.8809,188.1301,187.871,187.9906,25337.0
2025-05-22 15:00:00,188.59,188.85,188.59,188.71,28937.0,187.9806,188.2398,187.9806,188.1002,28937.0
2025-05-22 15:10:00,188.71,189.15,188.68,189.09,41292.0,188.1002,188.5388,188.0703,188.479,41292.0
2025-05-22 15:20:00,189.14,189.49,189.07,189.39,46152.0,188.5288,188.8777,188.459,188.778,46152.0
2025-05-22 15:30:00,189.4,189.45,189.08,189.18,44533.0,188.788,188.8378,188.469,188.5687,44533.0
2025-05-22 15:40:00,189.14,189.21,188.71,188.98,70243.0,188.5288,188.5986,188.1002,188.3693,70243.0
2025-05-22 15:50:00,189.02,189.14,188.1,188.47,463939.0,188.4092,188.5288,187.4922,187.861,463939.0
2025-05-23 09:30:00,183.57,185.16,183.49,184.89,132171.0,183.57,185.16,183.49,184.89,132171.0
2025-05-23 09:40:00,185.05,185.26,184.45,184.64,62514.0,185.05,185.26,184.45,184.64,62514.0
2025-05-23 09:50:00,184.71,185.24,184.63,185.01,72201.0,184.71,185.24,184.63,185.01,72201.0
2025-05-23 10:00:00,185.02,185.31,184.48,184.48,66733.0,185.02,185.31,184.48,184.48,66733.0
2025-05-23 10:10:00,184.43,184.49,183.44,183.47,65014.0,184.43,184.49,183.44,183.47,65014.0
2025-05-23 10:20:00,183.46,184.23,183.38,184.06,102293.0,183.46,184.23,183.38,184.06,102293.0
2025-05-23 10:30:00,184.13,184.94,183.97,184.47,62336.0,184.13,184.94,183.97,184.47,62336.0
2025-05-23 10:40:00,184.48,184.89,184.35,184.79,27456.0,184.48,184.89,184.35,184.79,27456.0
2025-05-23 10:50:00,184.77,184.77,184.01,184.13,31811.0,184.77,184.77,184.01,184.13,31811.0
2025-05-23 11:00:00,184.1,184.56,184.04,184.5,58537.0,184.1,184.56,184.04,184.5,58537.0
2025-05-23 11:10:00,184.57,184.59,184.0,184.28,36114.0,184.57,184.59,184.0,184.28,36114.0
2025-05-23 11:20:00,184.33,184.49,184.15,184.36,25721.0,184.33,184.49,184.15,184.36,25721.0
2025-05-23 11:30:00,184.36,184.7,184.34,184.54,37366.0,184.36,184.7,184.34,184.54,37366.0
2025-05-23 11:40:00,184.51,184.59,184.35,184.52,24773.0,184.51,184.59,184.35,184.52,24773.0
2025-05-23 11:50:00,184.5,184.5,184.0,184.0,29157.0,184.5,184.5,184.0,184.0,29157.0
2025-05-23 12:00:00,184.0,184.34,184.0,184.26,34756.0,184.0,184.34,184.0,184.26,34756.0
2025-05-23 12:10:00,184.23,184.44,184.01,184.24,28731.0,184.23,184.44,184.01,184.24,28731.0
2025-05-23 12:20:00,184.23,184.78,184.22,184.41,25283.0,184.23,184.78,184.22,184.41,25283.0
2025-05-23 12:30:00,184.37,184.39,184.1,184.37,28597.0,184.37,184.39,184.1,184.37,28597.0
2025-05-23 12:40:00,184.35,184.65,184.26,184.6,41776.0,184.35,184.65,184.26,184.6,41776.0
2025-05-23 12:50:00,184.62,184.63,183.98,184.01,45616.0,184.62,184.63,183.98,184.01,45616.0
2025-05-23 13:00:00,184.01,184.29,183.97,184.19,62781.0,184.01,184.29,183.97,184.19,62781.0
2025-05-23 13:10:00,184.18,184.78,184.17,184.73,39262.0,184.18,184.78,184.17,184.73,39262.0
2025-05-23 13:20:00,184.7,184.99,184.57,184.96,50880.0,184.7,184.99,184.57,184.96,50880.0
2025-05-23 13:30:00,184.92,185.37,184.77,185.27,97086.0,184.92,185.37,184.77,185.27,97086.0
2025-05-23 13:40:00,185.31,185.61,185.02,185.5,51531.0,185.31,185.61,185.02,185.5,51531.0
2025-05-23 13:50:00,185.5,185.88,185.5,185.74,40669.0,185.5,185.88,185.5,185.74,40669.0
2025-05-23 14:00:00,185.74,186.48,185.71,186.18,58651.0,185.74,186.48,185.71,186.18,58651.0
2025-05-23 14:10:00,186.15,186.15,185.7,185.76,34190.0,186.15,186.15,185.7,185.76,34190.0
2025-05-23 14:20:00,185.72,186.08,185.39,185.66,54292.0,185.72,186.08,185.39,185.66,54292.0
2025-05-23 14:30:00,185.64,185.97,185.59,185.74,38645.0,185.64,185.97,185.59,185.74,38645.0
2025-05-23 14:40:00,185.74,185.91,185.55,185.78,39406.0,185.74,185.91,185.55,185.78,39406.0
2025-05-23 14:50:00,185.78,186.02,185.69,185.73,36756.0,185.78,186.02,185.69,185.73,36756.0
2025-05-23 15:00:00,185.73,185.92,185.68,185.84,83444.0,185.73,185.92,185.68,185.84,83444.0
2025-05-23 15:10:00,185.83,185.98,185.44,185.49,54045.0,185.83,185.98,185.44,185.49,54045.0
2025-05-23 15:20:00,185.46,185.48,184.96,185.03,65425.0,185.46,185.48,184.96,185.03,65425.0
2025-05-23 15:30:00,185.03,185.18,184.88,185.1,59306.0,185.03,185.18,184.88,185.1,59306.0
2025-05-23 15:40:00,185.06,185.31,184.98,185.11,91391.0,185.06,185.31,184.98,185.11,91391.0
2025-05-23 15:50:00,185.07,185.08,184.31,185.06,484425.0,185.07,185.08,184.31,185.06,484425.0
2025-05-27 09:30:00,186.68,188.32,186.55,187.26,129800.0,186.68,188.32,186.55,187.26,129800.0
2025-05-27 09:40:00,187.44,187.93,187.2,187.59,58122.0,187.44,187.93,187.2,187.59,58122.0
2025-05-27 09:50:00,187.66,188.4,187.5,188.19,75389.0,187.66,188.4,187.5,188.19,75389.0
2025-05-27 10:00:00,188.19,188.51,187.93,188.51,88746.0,188.19,188.51,187.93,188.51,88746.0
2025-05-27 10:10:00,188.53,189.24,188.48,189.24,101707.0,188.53,189.24,188.48,189.24,101707.0
2025-05-27 10:20:00,189.24,189.59,189.16,189.54,107441.0,189.24,189.59,189.16,189.54,107441.0
2025-05-27 10:30:00,189.52,189.72,189.41,189.66,90193.0,189.52,189.72,189.41,189.66,90193.0
2025-05-27 10:40:00,189.65,189.73,189.42,189.66,61768.0,189.65,189.73,189.42,189.66,61768.0
2025-05-27 10:50:00,189.64,189.88,189.63,189.85,47185.0,189.64,189.88,189.63,189.85,47185.0
2025-05-27 11:00:00,189.87,190.2,189.86,189.93,58263.0,189.87,190.2,189.86,189.93,58263.0
2025-05-27 11:10:00,189.92,190.24,189.84,190.19,67267.0,189.92,190.24,189.84,190.19,67267.0
2025-05-27 11:20:00,190.15,190.21,189.85,190.2,44271.0,190.15,190.21,189.85,190.2,44271.0
2025-05-27 11:30:00,190.17,190.27,189.8,190.24,52159.0,190.17,190.27,189.8,190.24,52159.0
2025-05-27 11:40:00,190.24,190.41,190.16,190.27,29690.0,190.24,190.41,190.16,190.27,29690.0
2025-05-27 11:50:00,190.22,190.44,190.21,190.28,39589.0,190.22,190.44,190.21,190.28,39589.0
2025-05-27 12:00:00,190.31,190.62,190.3,190.39,28458.0,190.31,190.62,190.3,190.39,28458.0
2025-05-27 12:10:00,190.38,190.42,189.97,190.06,31244.0,190.38,190.42,189.97,190.06,31244.0
2025-05-27 12:20:00,190.06,190.37,190.06,190.13,22711.0,190.06,190.37,190.06,190.13,22711.0
2025-05-27 12:30:00,190.12,190.39,190.0,190.37,18734.0,190.12,190.39,190.0,190.37,18734.0
2025-05-27 12:40:00,190.52,190.59,190.27,190.36,49287.0,190.52,190.59,190.27,190.36,49287.0
2025-05-27 12:50:00,190.34,190.55,190.3,190.33,32824.0,190.34,190.55,190.3,190.33,32824.0
2025-05-27 13:00:00,190.33,190.67,190.26,190.62,32836.0,190.33,190.67,190.26,190.62,32836.0
2025-05-27 13:10:00,190.64,190.73,190.47,190.71,48962.0,190.64,190.73,190.47,190.71,48962.0
2025-05-27 13:20:00,190.71,191.07,190.71,190.86,72752.0,190.71,191.07,190.71,190.86,72752.0
2025-05-27 13:30:00,190.86,190.93,190.74,190.81,42297.0,190.86,190.93,190.74,190.81,42297.0
2025-05-27 13:40:00,190.79,191.0,190.79,190.96,35989.0,190.79,191.0,190.79,190.96,35989.0
2025-05-27 13:50:00,190.96,191.43,190.91,191.41,38266.0,190.96,191.43,190.91,191.41,38266.0
2025-05-27 14:00:00,191.43,191.52,191.32,191.42,28737.0,191.43,191.52,191.32,191.42,28737.0
2025-05-27 14:10:00,191.42,191.55,191.23,191.24,39586.0,191.42,191.55,191.23,191.24,39586.0
2025-05-27 14:20:00,191.22,191.4,191.1,191.25,61018.0,191.22,191.4,191.1,191.25,61018.0
2025-05-27 14:30:00,191.25,191.48,191.25,191.46,24115.0,191.25,191.48,191.25,191.46,24115.0
2025-05-27 14:40:00,191.47,191.57,191.38,191.5,20273.0,191.47,191.57,191.38,191.5,20273.0
2025-05-27 14:50:00,191.51,191.57,191.41,191.44,31048.0,191.51,191.57,191.41,191.44,31048.0
2025-05-27 15:00:00,191.44,191.76,191.37,191.69,34228.0,191.44,191.76,191.37,191.69,34228.0
2025-05-27 15:10:00,191.69,191.69,191.33,191.38,37155.0,191.69,191.69,191.33,191.38,37155.0
2025-05-27 15:20:00,191.38,191.68,191.34,191.62,52612.0,191.38,191.68,191.34,191.62,52612.0
2025-05-27 15:30:00,191.6,191.71,191.46,191.7,40380.0,191.6,191.71,191.46,191.7,40380.0
2025-05-27 15:40:00,191.64,192.0,191.58,191.8,78419.0,191.64,192.0,191.58,191.8,78419.0
2025-05-27 15:50:00,191.83,192.44,191.79,192.18,480724.0,191.83,192.44,191.79,192.18,480724.0
2025-05-28 09:30:00,192.84,193.22,192.05,192.83,117968.0,192.84,193.22,192.05,192.83,117968.0
2025-05-28 09:40:00,192.86,193.23,192.39,192.45,62369.0,192.86,193.23,192.39,192.45,62369.0
2025-05-28 09:50:00,192.4,192.47,191.8,192.0,49295.0,192.4,192.47,191.8,192.0,49295.0
2025-05-28 10:00:00,191.91,192.08,191.55,191.56,65256.0,191.91,192.08,191.55,191.56,65256.0
2025-05-28 10:10:00,191.56,191.56,191.04,191.43,54241.0,191.56,191.56,191.04,191.43,54241.0
2025-05-28 10:20:00,191.45,191.88,191.18,191.27,48277.0,191.45,191.88,191.18,191.27,48277.0
2025-05-28 10:30:00,191.23,191.59,191.12,191.25,69806.0,191.23,191.59,191.12,191.25,69806.0
2025-05-28 10:40:00,191.22,191.63,190.95,191.03,29805.0,191.22,191.63,190.95,191.03,29805.0
2025-05-28 10:50:00,191.07,191.18,190.75,191.13,48125.0,191.07,191.18,190.75,191.13,48125.0
2025-05-28 11:00:00,191.18,191.96,191.18,191.81,42189.0,191.18,191.96,191.18,191.81,42189.0
2025-05-28 11:10:00,191.81,192.16,191.62,191.64,37473.0,191.81,192.16,191.62,191.64,37473.0
2025-05-28 11:20:00,191.67,191.68,191.28,191.31,22632.0,191.67,191.68,191.28,191.31,22632.0
2025-05-28 11:30:00,191.31,191.4,191.06,191.34,31806.0,191.31,191.4,191.06,191.34,31806.0
2025-05-28 11:40:00,191.32,191.86,191.29,191.79,14354.0,191.32,191.86,191.29,191.79,14354.0
2025-05-28 11:50:00,191.78,191.93,191.57,191.57,11425.0,191.78,191.93,191.57,191.57,11425.0
2025-05-28 12:00:00,191.56,191.79,191.56,191.74,20344.0,191.56,191.79,191.56,191.74,20344.0
2025-05-28 12:10:00,191.74,191.74,191.47,191.56,10886.0,191.74,191.74,191.47,191.56,10886.0
2025-05-28 12:20:00,191.57,191.74,191.47,191.71,19351.0,191.57,191.74,191.47,191.71,19351.0
2025-05-28 12:30:00,191.71,191.88,191.51,191.73,23531.0,191.71,191.88,191.51,191.73,23531.0
2025-05-28 12:40:00,191.73,191.89,191.7,191.78,21393.0,191.73,191.89,191.7,191.78,21393.0
2025-05-28 12:50:00,191.84,191.84,191.61,191.79,10055.0,191.84,191.84,191.61,191.79,10055.0
2025-05-28 13:00:00,191.75,192.04,191.75,192.0,17074.0,191.75,192.04,191.75,192.0,17074.0
2025-05-28 13:10:00,192.0,192.09,191.95,192.09,13956.0,192.0,192.09,191.95,192.09,13956.0
2025-05-28 13:20:00,192.1,192.13,191.87,191.93,18456.0,192.1,192.13,191.87,191.93,18456.0
2025-05-28 13:30:00,191.93,191.96,191.68,191.85,18555.0,191.93,191.96,191.68,191.85,18555.0
2025-05-28 13:40:00,191.88,192.09,191.73,192.02,11084.0,191.88,192.09,191.73,192.02,11084.0
2025-05-28 13:50:00,192.06,192.2,192.0,192.08,12680.0,192.06,192.2,192.0,192.08,12680.0
2025-05-28 14:00:00,192.03,192.4,192.03,192.17,28554.0,192.03,192.4,192.03,192.17,28554.0
2025-05-28 14:10:00,192.19,192.37,192.18,192.21,14690.0,192.19,192.37,192.18,192.21,14690.0
2025-05-28 14:20:00,192.25,192.33,192.1,192.33,28647.0,192.25,192.33,192.1,192.33,28647.0
2025-05-28 14:30:00,192.33,192.37,192.2,192.24,23356.0,192.33,192.37,192.2,192.24,23356.0
2025-05-28 14:40:00,192.24,192.27,192.17,192.19,41400.0,192.24,192.27,192.17,192.19,41400.0
2025-05-28 14:50:00,192.19,192.22,191.53,192.07,97262.0,192.19,192.22,191.53,192.07,97262.0
2025-05-28 15:00:00,192.06,192.43,192.0,192.34,28393.0,192.06,192.43,192.0,192.34,28393.0
2025-05-28 15:10:00,192.4,192.41,191.86,191.92,38760.0,192.4,192.41,191.86,191.92,38760.0
2025-05-28 15:20:00,191.91,191.96,191.42,191.46,51687.0,191.91,191.96,191.42,191.46,51687.0
2025-05-28 15:30:00,191.44,191.59,191.22,191.34,55776.0,191.44,191.59,191.22,191.34,55776.0
2025-05-28 15:40:00,191.34,191.59,191.3,191.49,74151.0,191.34,191.59,191.3,191.49,74151.0
2025-05-28 15:50:00,191.5,191.66,190.96,191.13,486264.0,191.5,191.66,190.96,191.13,486264.0
2025-05-29 09:30:00,193.28,193.54,190.38,190.86,125061.0,193.28,193.54,190.38,190.86,125061.0
2025-05-29 09:40:00,190.84,191.04,190.23,191.02,116387.0,190.84,191.04,190.23,191.02,116387.0
2025-05-29 09:50:00,190.95,191.61,190.71,191.25,100181.0,190.95,191.61,190.71,191.25,100181.0
2025-05-29 10:00:00,191.29,191.64,190.48,190.56,86987.0,191.29,191.64,190.48,190.56,86987.0
2025-05-29 10:10:00,190.55,190.92,190.33,190.46,95216.0,190.55,190.92,190.33,190.46,95216.0
2025-05-29 10:20:00,190.53,191.18,190.42,191.1,55431.0,190.53,191.18,190.42,191.1,55431.0
2025-05-29 10:30:00,191.05,191.22,190.58,190.85,108278.0,191.05,191.22,190.58,190.85,108278.0
2025-05-29 10:40:00,190.8,190.98,190.5,190.89,206914.0,190.8,190.98,190.5,190.89,206914.0
2025-05-29 10:50:00,190.92,191.23,190.82,191.15,67166.0,190.92,191.23,190.82,191.15,67166.0
2025-05-29 11:00:00,191.11,191.17,190.81,190.95,53126.0,191.11,191.17,190.81,190.95,53126.0
2025-05-29 11:10:00,190.89,191.37,190.89,191.13,21541.0,190.89,191.37,190.89,191.13,21541.0
2025-05-29 11:20:00,191.12,191.51,191.12,191.2,58539.0,191.12,191.51,191.12,191.2,58539.0
2025-05-29 11:30:00,191.17,191.23,190.65,190.67,54275.0,191.17,191.23,190.65,190.67,54275.0
2025-05-29 11:40:00,190.71,191.02,190.65,190.92,31424.0,190.71,191.02,190.65,190.92,31424.0
2025-05-29 11:50:00,191.0,191.31,190.16,190.33,46075.0,191.0,191.31,190.16,190.33,46075.0
2025-05-29 12:00:00,190.33,190.52,189.97,190.06,35287.0,190.33,190.52,189.97,190.06,35287.0
2025-05-29 12:10:00,190.05,190.64,190.05,190.6,37608.0,190.05,190.64,190.05,190.6,37608.0
2025-05-29 12:20:00,190.61,190.66,190.37,190.44,21320.0,190.61,190.66,190.37,190.44,21320.0
2025-05-29 12:30:00,190.44,190.77,190.36,190.44,39230.0,190.44,190.77,190.36,190.44,39230.0
2025-05-29 12:40:00,190.42,190.55,190.23,190.24,32890.0,190.42,190.55,190.23,190.24,32890.0
2025-05-29 12:50:00,190.29,190.45,190.16,190.37,27308.0,190.29,190.45,190.16,190.37,27308.0
2025-05-29 13:00:00,190.4,190.69,190.28,190.28,46251.0,190.4,190.69,190.28,190.28,46251.0
2025-05-29 13:10:00,190.34,190.64,190.23,190.54,34579.0,190.34,190.64,190.23,190.54,34579.0
2025-05-29 13:20:00,190.52,190.65,190.29,190.38,25648.0,190.52,190.65,190.29,190.38,25648.0
2025-05-29 13:30:00,190.38,190.38,190.11,190.28,43898.0,190.38,190.38,190.11,190.28,43898.0
2025-05-29 13:40:00,190.25,190.35,190.0,190.0,29769.0,190.25,190.35,190.0,190.0,29769.0
2025-05-29 13:50:00,190.0,190.33,189.82,189.88,49286.0,190.0,190.33,189.82,189.88,49286.0
2025-05-29 14:00:00,189.89,190.19,189.89,190.03,45149.0,189.89,190.19,189.89,190.03,45149.0
2025-05-29 14:10:00,190.04,190.19,189.66,189.66,31809.0,190.04,190.19,189.66,189.66,31809.0
2025-05-29 14:20:00,189.65,189.93,189.53,189.81,32971.0,189.65,189.93,189.53,189.81,32971.0
2025-05-29 14:30:00,189.84,190.34,189.8,190.2,20021.0,189.84,190.34,189.8,190.2,20021.0
2025-05-29 14:40:00,190.2,190.49,190.19,190.44,18463.0,190.2,190.49,190.19,190.44,18463.0
2025-05-29 14:50:00,190.44,190.5,189.99,190.08,53052.0,190.44,190.5,189.99,190.08,53052.0
2025-05-29 15:00:00,190.12,190.3,189.8,189.98,47684.0,190.12,190.3,189.8,189.98,47684.0
2025-05-29 15:10:00,189.97,190.17,189.85,190.15,27349.0,189.97,190.17,189.85,190.15,27349.0
2025-05-29 15:20:00,190.11,190.33,190.01,190.01,37318.0,190.11,190.33,190.01,190.01,37318.0
2025-05-29 15:30:00,190.02,190.41,190.01,190.3,39056.0,190.02,190.41,190.01,190.3,39056.0
2025-05-29 15:40:00,190.32,190.84,190.3,190.78,86911.0,190.32,190.84,190.3,190.78,86911.0
2025-05-29 15:50:00,190.81,190.99,190.34,190.68,268043.0,190.81,190.99,190.34,190.68,268043.0
2025-05-30 09:30:00,189.44,189.55,187.5,188.03,86813.0,189.44,189.55,187.5,188.03,86813.0
2025-05-30 09:40:00,188.12,188.48,187.82,188.22,30448.0,188.12,188.48,187.82,188.22,30448.0
2025-05-30 09:50:00,188.11,188.12,187.44,187.53,48912.0,188.11,188.12,187.44,187.53,48912.0
2025-05-30 10:00:00,187.64,188.23,187.64,188.11,63135.0,187.64,188.23,187.64,188.11,63135.0
2025-05-30 10:10:00,188.16,188.65,188.08,188.31,56055.0,188.16,188.65,188.08,188.31,56055.0
2025-05-30 10:20:00,188.26,188.41,188.09,188.31,51708.0,188.26,188.41,188.09,188.31,51708.0
2025-05-30 10:30:00,188.3,188.81,188.3,188.62,83059.0,188.3,188.81,188.3,188.62,83059.0
2025-05-30 10:40:00,188.6,188.6,188.07,188.21,30952.0,188.6,188.6,188.07,188.21,30952.0
2025-05-30 10:50:00,188.19,188.42,187.96,188.06,48496.0,188.19,188.42,187.96,188.06,48496.0
2025-05-30 11:00:00,188.07,188.4,188.07,188.35,29815.0,188.07,188.4,188.07,188.35,29815.0
2025-05-30 11:10:00,188.35,188.41,187.97,188.02,27279.0,188.35,188.41,187.97,188.02,27279.0
2025-05-30 11:20:00,188.04,188.48,188.04,188.43,57652.0,188.04,188.48,188.04,188.43,57652.0
2025-05-30 11:30:00,188.39,188.57,187.92,187.99,35455.0,188.39,188.57,187.92,187.99,35455.0
2025-05-30 11:40:00,187.98,188.08,187.79,188.02,35228.0,187.98,188.08,187.79,188.02,35228.0
2025-05-30 11:50:00,188.07,188.09,187.67,187.73,36683.0,188.07,188.09,187.67,187.73,36683.0
2025-05-30 12:00:00,187.73,188.05,187.51,187.95,38145.0,187.73,188.05,187.51,187.95,38145.0
2025-05-30 12:10:00,187.91,187.98,187.56,187.7,36605.0,187.91,187.98,187.56,187.7,36605.0
2025-05-30 12:20:00,187.7,187.88,186.98,187.06,103994.0,187.7,187.88,186.98,187.06,103994.0
2025-05-30 12:30:00,187.14,187.35,186.46,187.28,82397.0,187.14,187.35,186.46,187.28,82397.0
2025-05-30 12:40:00,187.31,187.34,186.84,187.06,20811.0,187.31,187.34,186.84,187.06,20811.0
2025-05-30 12:50:00,186.97,187.07,186.74,187.07,24472.0,186.97,187.07,186.74,187.07,24472.0
2025-05-30 13:00:00,186.95,187.74,186.86,187.67,44585.0,186.95,187.74,186.86,187.67,44585.0
2025-05-30 13:10:00,187.67,187.71,187.33,187.67,22905.0,187.67,187.71,187.33,187.67,22905.0
2025-05-30 13:20:00,187.67,187.88,187.48,187.87,17289.0,187.67,187.88,187.48,187.87,17289.0
2025-05-30 13:30:00,187.9,188.0,187.82,187.97,31123.0,187.9,188.0,187.82,187.97,31123.0
2025-05-30 13:40:00,187.94,188.05,187.81,187.92,61303.0,187.94,188.05,187.81,187.92,61303.0
2025-05-30 13:50:00,187.94,188.23,187.83,187.9,35687.0,187.94,188.23,187.83,187.9,35687.0
2025-05-30 14:00:00,187.92,188.43,187.92,188.39,84886.0,187.92,188.43,187.92,188.39,84886.0
2025-05-30 14:10:00,188.42,188.87,188.23,188.83,83841.0,188.42,188.87,188.23,188.83,83841.0
2025-05-30 14:20:00,188.83,188.9,188.56,188.64,59928.0,188.83,188.9,188.56,188.64,59928.0
2025-05-30 14:30:00,188.68,188.82,188.5,188.72,52498.0,188.68,188.82,188.5,188.72,52498.0
2025-05-30 14:40:00,188.76,188.99,188.6,188.97,37448.0,188.76,188.99,188.6,188.97,37448.0
2025-05-30 14:50:00,188.96,189.18,188.88,189.13,40547.0,188.96,189.18,188.88,189.13,40547.0
2025-05-30 15:00:00,189.14,189.62,189.14,189.43,64774.0,189.14,189.62,189.14,189.43,64774.0
2025-05-30 15:10:00,189.42,189.86,189.3,189.78,32529.0,189.42,189.86,189.3,189.78,32529.0
2025-05-30 15:20:00,189.75,190.1,189.68,190.02,67580.0,189.75,190.1,189.68,190.02,67580.0
2025-05-30 15:30:00,190.03,190.03,189.6,189.67,101580.0,190.03,190.03,189.6,189.67,101580.0
2025-05-30 15:40:00,189.63,189.64,189.13,189.33,148163.0,189.63,189.64,189.13,189.33,148163.0
2025-05-30 15:50:00,189.29,189.73,189.01,189.03,409284.0,189.29,189.73,189.01,189.03,409284.0
2025-06-02 09:30:00,188.6,189.34,188.6,189.1,101532.0,188.6,189.34,188.6,189.1,101532.0
2025-06-02 09:40:00,189.0,189.01,187.59,187.69,59931.0,189.0,189.01,187.59,187.69,59931.0
2025-06-02 09:50:00,187.69,188.04,187.14,187.66,184189.0,187.69,188.04,187.14,187.66,184189.0
2025-06-02 10:00:00,187.55,187.76,186.65,187.3,43166.0,187.55,187.76,186.65,187.3,43166.0
2025-06-02 10:10:00,187.2,187.34,186.56,186.56,50534.0,187.2,187.34,186.56,186.56,50534.0
2025-06-02 10:20:00,186.58,187.67,186.51,187.55,52433.0,186.58,187.67,186.51,187.55,52433.0
2025-06-02 10:30:00,187.51,188.1,187.34,187.6,74903.0,187.51,188.1,187.34,187.6,74903.0
2025-06-02 10:40:00,187.58,187.99,187.41,187.96,48428.0,187.58,187.99,187.41,187.96,48428.0
2025-06-02 10:50:00,187.96,188.18,187.81,188.11,38991.0,187.96,188.18,187.81,188.11,38991.0
2025-06-02 11:00:00,188.12,188.48,188.05,188.31,93417.0,188.12,188.48,188.05,188.31,93417.0
2025-06-02 11:10:00,188.26,188.99,188.26,188.89,49552.0,188.26,188.99,188.26,188.89,49552.0
2025-06-02 11:20:00,188.98,189.06,188.59,188.73,46662.0,188.98,189.06,188.59,188.73,46662.0
2025-06-02 11:30:00,188.72,188.91,188.52,188.82,50324.0,188.72,188.91,188.52,188.82,50324.0
2025-06-02 11:40:00,188.79,189.28,188.73,189.18,24815.0,188.79,189.28,188.73,189.18,24815.0
2025-06-02 11:50:00,189.19,189.5,189.14,189.39,71941.0,189.19,189.5,189.14,189.39,71941.0
2025-06-02 12:00:00,189.44,189.68,189.15,189.68,50261.0,189.44,189.68,189.15,189.68,50261.0
2025-06-02 12:10:00,189.68,190.53,189.66,190.48,57824.0,189.68,190.53,189.66,190.48,57824.0
2025-06-02 12:20:00,190.48,190.59,190.2,190.38,49992.0,190.48,190.59,190.2,190.38,49992.0
2025-06-02 12:30:00,190.39,190.46,190.07,190.2,31593.0,190.39,190.46,190.07,190.2,31593.0
2025-06-02 12:40:00,190.18,190.21,189.95,190.08,59296.0,190.18,190.21,189.95,190.08,59296.0
2025-06-02 12:50:00,190.05,190.73,190.04,190.61,52620.0,190.05,190.73,190.04,190.61,52620.0
2025-06-02 13:00:00,190.65,190.89,190.61,190.62,30590.0,190.65,190.89,190.61,190.62,30590.0
2025-06-02 13:10:00,190.62,190.69,190.48,190.63,21293.0,190.62,190.69,190.48,190.63,21293.0
2025-06-02 13:20:00,190.52,190.67,190.42,190.52,39129.0,190.52,190.67,190.42,190.52,39129.0
2025-06-02 13:30:00,190.52,190.75,190.39,190.59,31150.0,190.52,190.75,190.39,190.59,31150.0
2025-06-02 13:40:00,190.58,190.64,190.42,190.64,15681.0,190.58,190.64,190.42,190.64,15681.0
2025-06-02 13:50:00,190.6,190.83,190.53,190.82,49244.0,190.6,190.83,190.53,190.82,49244.0
2025-06-02 14:00:00,190.84,191.04,190.61,190.79,26701.0,190.84,191.04,190.61,190.79,26701.0
2025-06-02 14:10:00,190.8,191.41,190.77,191.2,34637.0,190.8,191.41,190.77,191.2,34637.0
2025-06-02 14:20:00,191.2,191.43,191.15,191.32,42173.0,191.2,191.43,191.15,191.32,42173.0
2025-06-02 14:30:00,191.34,191.65,191.31,191.48,45973.0,191.34,191.65,191.31,191.48,45973.0
2025-06-02 14:40:00,191.48,191.74,191.4,191.48,38969.0,191.48,191.74,191.4,191.48,38969.0
2025-06-02 14:50:00,191.45,191.66,191.4,191.45,73162.0,191.45,191.66,191.4,191.45,73162.0
2025-06-02 15:00:00,191.46,191.56,191.36,191.44,41937.0,191.46,191.56,191.36,191.44,41937.0
2025-06-02 15:10:00,191.43,191.58,191.27,191.41,57319.0,191.43,191.58,191.27,191.41,57319.0
2025-06-02 15:20:00,191.41,191.73,191.36,191.69,46453.0,191.41,191.73,191.36,191.69,46453.0
2025-06-02 15:30:00,191.72,191.75,191.46,191.53,65812.0,191.72,191.75,191.46,191.53,65812.0
2025-06-02 15:40:00,191.53,191.67,191.39,191.58,52779.0,191.53,191.67,191.39,191.58,52779.0
2025-06-02 15:50:00,191.62,191.76,191.15,191.53,200126.0,191.62,191.76,191.15,191.53,200126.0
2025-06-03 09:30:00,191.52,192.5,191.52,191.99,96437.0,191.52,192.5,191.52,191.99,96437.0
2025-06-03 09:40:00,191.99,191.99,191.07,191.15,82541.0,191.99,191.99,191.07,191.15,82541.0
2025-06-03 09:50:00,191.15,191.52,190.69,190.91,180001.0,191.15,191.52,190.69,190.91,180001.0
2025-06-03 10:00:00,190.91,192.07,190.9,192.07,146791.0,190.91,192.07,190.9,192.07,146791.0
2025-06-03 10:10:00,192.02,192.58,192.02,192.45,28459.0,192.02,192.58,192.02,192.45,28459.0
2025-06-03 10:20:00,192.45,193.19,192.38,193.15,77951.0,192.45,193.19,192.38,193.15,77951.0
2025-06-03 10:30:00,193.15,193.23,192.62,192.95,81148.0,193.15,193.23,192.62,192.95,81148.0
2025-06-03 10:40:00,192.86,193.44,192.86,193.42,55111.0,192.86,193.44,192.86,193.42,55111.0
2025-06-03 10:50:00,193.34,193.72,193.29,193.66,43242.0,193.34,193.72,193.29,193.66,43242.0
2025-06-03 11:00:00,193.66,193.75,193.45,193.63,36608.0,193.66,193.75,193.45,193.63,36608.0
2025-06-03 11:10:00,193.57,194.04,193.56,193.76,90797.0,193.57,194.04,193.56,193.76,90797.0
2025-06-03 11:20:00,193.85,194.08,193.68,193.77,46276.0,193.85,194.08,193.68,193.77,46276.0
2025-06-03 11:30:00,193.75,194.17,193.74,194.07,27310.0,193.75,194.17,193.74,194.07,27310.0
2025-06-03 11:40:00,193.97,194.04,193.76,193.86,36207.0,193.97,194.04,193.76,193.86,36207.0
2025-06-03 11:50:00,193.9,194.12,193.64,194.07,30078.0,193.9,194.12,193.64,194.07,30078.0
2025-06-03 12:00:00,194.09,194.57,193.94,194.46,38113.0,194.09,194.57,193.94,194.46,38113.0
2025-06-03 12:10:00,194.41,194.73,194.39,194.65,39391.0,194.41,194.73,194.39,194.65,39391.0
2025-06-03 12:20:00,194.66,194.85,194.54,194.83,35038.0,194.66,194.85,194.54,194.83,35038.0
2025-06-03 12:30:00,194.84,195.15,194.84,195.08,52347.0,194.84,195.15,194.84,195.08,52347.0
2025-06-03 12:40:00,195.06,195.1,194.68,194.69,56917.0,195.06,195.1,194.68,194.69,56917.0
2025-06-03 12:50:00,194.74,194.95,194.61,194.68,75396.0,194.74,194.95,194.61,194.68,75396.0
2025-06-03 13:00:00,194.65,194.91,194.62,194.87,37375.0,194.65,194.91,194.62,194.87,37375.0
2025-06-03 13:10:00,194.82,194.92,194.66,194.74,28654.0,194.82,194.92,194.66,194.74,28654.0
2025-06-03 13:20:00,194.74,194.99,194.65,194.95,33840.0,194.74,194.99,194.65,194.95,33840.0
2025-06-03 13:30:00,194.96,195.25,194.95,195.15,58211.0,194.96,195.25,194.95,195.15,58211.0
2025-06-03 13:40:00,195.17,195.26,195.02,195.25,32600.0,195.17,195.26,195.02,195.25,32600.0
2025-06-03 13:50:00,195.23,195.32,195.01,195.06,49287.0,195.23,195.32,195.01,195.06,49287.0
2025-06-03 14:00:00,195.06,195.16,194.77,195.08,88267.0,195.06,195.16,194.77,195.08,88267.0
2025-06-03 14:10:00,195.08,195.37,194.87,195.37,58686.0,195.08,195.37,194.87,195.37,58686.0
2025-06-03 14:20:00,195.37,195.44,195.1,195.42,41909.0,195.37,195.44,195.1,195.42,41909.0
2025-06-03 14:30:00,195.38,195.6,195.35,195.43,50690.0,195.38,195.6,195.35,195.43,50690.0
2025-06-03 14:40:00,195.41,195.49,195.33,195.37,30517.0,195.41,195.49,195.33,195.37,30517.0
2025-06-03 14:50:00,195.37,195.41,195.03,195.38,59275.0,195.37,195.41,195.03,195.38,59275.0
2025-06-03 15:00:00,195.41,195.45,195.18,195.34,103361.0,195.41,195.45,195.18,195.34,103361.0
2025-06-03 15:10:00,195.31,195.52,195.08,195.51,83716.0,195.31,195.52,195.08,195.51,83716.0
2025-06-03 15:20:00,195.51,195.51,195.1,195.3,67157.0,195.51,195.51,195.1,195.3,67157.0
2025-06-03 15:30:00,195.33,195.65,195.23,195.61,79006.0,195.33,195.65,195.23,195.61,79006.0
2025-06-03 15:40:00,195.61,195.61,195.22,195.25,107196.0,195.61,195.61,195.22,195.25,107196.0
2025-06-03 15:50:00,195.25,195.92,195.09,195.67,230525.0,195.25,195.92,195.09,195.67,230525.0
2025-06-04 09:30:00,196.14,196.84,195.57,196.33,105579.0,196.14,196.84,195.57,196.33,105579.0
2025-06-04 09:40:00,196.31,197.1,196.11,196.74,34088.0,196.31,197.1,196.11,196.74,34088.0
2025-06-04 09:50:00,196.74,196.78,195.95,196.24,27382.0,196.74,196.78,195.95,196.24,27382.0
2025-06-04 10:00:00,196.17,196.25,194.74,194.96,37412.0,196.17,196.25,194.74,194.96,37412.0
2025-06-04 10:10:00,195.02,195.38,194.72,195.16,62613.0,195.02,195.38,194.72,195.16,62613.0
2025-06-04 10:20:00,195.25,195.76,194.77,195.41,59067.0,195.25,195.76,194.77,195.41,59067.0
2025-06-04 10:30:00,195.44,195.87,195.07,195.18,58683.0,195.44,195.87,195.07,195.18,58683.0
2025-06-04 10:40:00,195.11,195.11,194.73,194.89,33047.0,195.11,195.11,194.73,194.89,33047.0
2025-06-04 10:50:00,194.9,195.02,194.64,194.88,23445.0,194.9,195.02,194.64,194.88,23445.0
2025-06-04 11:00:00,194.88,194.93,194.49,194.64,43649.0,194.88,194.93,194.49,194.64,43649.0
2025-06-04 11:10:00,194.62,194.67,193.92,194.19,34799.0,194.62,194.67,193.92,194.19,34799.0
2025-06-04 11:20:00,194.31,194.31,193.87,193.98,13838.0,194.31,194.31,193.87,193.98,13838.0
2025-06-04 11:30:00,193.99,194.09,193.63,194.01,19308.0,193.99,194.09,193.63,194.01,19308.0
2025-06-04 11:40:00,194.05,194.27,193.82,194.13,17177.0,194.05,194.27,193.82,194.13,17177.0
2025-06-04 11:50:00,194.25,194.51,194.07,194.08,16620.0,194.25,194.51,194.07,194.08,16620.0
2025-06-04 12:00:00,194.07,194.25,193.85,193.96,14704.0,194.07,194.25,193.85,193.96,14704.0
2025-06-04 12:10:00,193.96,193.96,193.61,193.73,19894.0,193.96,193.96,193.61,193.73,19894.0
2025-06-04 12:20:00,193.71,193.71,192.97,193.01,20060.0,193.71,193.71,192.97,193.01,20060.0
2025-06-04 12:30:00,192.98,193.18,192.98,193.09,23158.0,192.98,193.18,192.98,193.09,23158.0
2025-06-04 12:40:00,193.09,193.31,193.08,193.21,28437.0,193.09,193.31,193.08,193.21,28437.0
2025-06-04 12:50:00,193.21,193.24,193.07,193.11,21934.0,193.21,193.24,193.07,193.11,21934.0
2025-06-04 13:00:00,193.09,193.45,193.09,193.23,25095.0,193.09,193.45,193.09,193.23,25095.0
2025-06-04 13:10:00,193.22,193.36,193.17,193.3,24640.0,193.22,193.36,193.17,193.3,24640.0
2025-06-04 13:20:00,193.28,193.48,193.25,193.43,26823.0,193.28,193.48,193.25,193.43,26823.0
2025-06-04 13:30:00,193.42,193.54,193.17,193.23,20854.0,193.42,193.54,193.17,193.23,20854.0
2025-06-04 13:40:00,193.19,193.37,193.04,193.3,14491.0,193.19,193.37,193.04,193.3,14491.0
2025-06-04 13:50:00,193.27,193.42,193.16,193.23,16510.0,193.27,193.42,193.16,193.23,16510.0
2025-06-04 14:00:00,193.2,193.49,193.19,193.47,22383.0,193.2,193.49,193.19,193.47,22383.0
2025-06-04 14:10:00,193.44,193.58,193.19,193.33,34141.0,193.44,193.58,193.19,193.33,34141.0
2025-06-04 14:20:00,193.32,193.41,193.03,193.08,30440.0,193.32,193.41,193.03,193.08,30440.0
2025-06-04 14:30:00,193.07,193.12,192.67,192.67,39125.0,193.07,193.12,192.67,192.67,39125.0
2025-06-04 14:40:00,192.67,192.85,192.6,192.8,23083.0,192.67,192.85,192.6,192.8,23083.0
2025-06-04 14:50:00,192.77,192.81,192.63,192.69,30665.0,192.77,192.81,192.63,192.69,30665.0
2025-06-04 15:00:00,192.69,192.84,192.64,192.73,18240.0,192.69,192.84,192.64,192.73,18240.0
2025-06-04 15:10:00,192.76,193.09,192.74,193.09,18702.0,192.76,193.09,192.74,193.09,18702.0
2025-06-04 15:20:00,193.06,193.34,193.04,193.18,26355.0,193.06,193.34,193.04,193.18,26355.0
2025-06-04 15:30:00,193.19,193.27,193.09,193.12,32176.0,193.19,193.27,193.09,193.12,32176.0
2025-06-04 15:40:00,193.11,193.26,192.98,193.09,44987.0,193.11,193.26,192.98,193.09,44987.0
2025-06-04 15:50:00,192.99,193.31,192.82,192.93,236719.0,192.99,193.31,192.82,192.93,236719.0
2025-06-05 09:30:00,193.18,194.17,192.35,192.37,86194.0,193.18,194.17,192.35,192.37,86194.0
2025-06-05 09:40:00,192.48,192.75,192.12,192.66,41424.0,192.48,192.75,192.12,192.66,41424.0
2025-06-05 09:50:00,192.78,192.96,191.86,191.95,61569.0,192.78,192.96,191.86,191.95,61569.0
2025-06-05 10:00:00,191.89,192.5,191.78,191.89,60119.0,191.89,192.5,191.78,191.89,60119.0
2025-06-05 10:10:00,191.88,192.45,191.88,192.27,10145.0,191.88,192.45,191.88,192.27,10145.0
2025-06-05 10:20:00,192.35,193.14,192.28,193.08,39981.0,192.35,193.14,192.28,193.08,39981.0
2025-06-05 10:30:00,193.09,193.38,192.27,193.19,37541.0,193.09,193.38,192.27,193.19,37541.0
2025-06-05 10:40:00,192.97,193.94,192.97,193.48,17335.0,192.97,193.94,192.97,193.48,17335.0
2025-06-05 10:50:00,193.44,193.6,193.09,193.52,22818.0,193.44,193.6,193.09,193.52,22818.0
2025-06-05 11:00:00,193.54,193.81,193.52,193.78,13342.0,193.54,193.81,193.52,193.78,13342.0
2025-06-05 11:10:00,193.78,194.0,193.55,193.9,20448.0,193.78,194.0,193.55,193.9,20448.0
2025-06-05 11:20:00,193.88,193.98,193.56,193.88,24978.0,193.88,193.98,193.56,193.88,24978.0
2025-06-05 11:30:00,193.88,194.25,193.87,194.18,15552.0,193.88,194.25,193.87,194.18,15552.0
2025-06-05 11:40:00,194.08,194.21,193.72,193.83,15514.0,194.08,194.21,193.72,193.83,15514.0
2025-06-05 11:50:00,193.89,194.21,193.89,194.19,7118.0,193.89,194.21,193.89,194.19,7118.0
2025-06-05 12:00:00,194.12,194.3,193.99,194.07,16946.0,194.12,194.3,193.99,194.07,16946.0
2025-06-05 12:10:00,194.05,194.15,193.52,193.75,42832.0,194.05,194.15,193.52,193.75,42832.0
2025-06-05 12:20:00,193.74,193.87,193.5,193.83,34865.0,193.74,193.87,193.5,193.83,34865.0
2025-06-05 12:30:00,193.85,193.92,193.31,193.34,29924.0,193.85,193.92,193.31,193.34,29924.0
2025-06-05 12:40:00,193.32,193.39,191.98,192.18,58073.0,193.32,193.39,191.98,192.18,58073.0
2025-06-05 12:50:00,192.11,192.32,191.73,192.12,23558.0,192.11,192.32,191.73,192.12,23558.0
2025-06-05 13:00:00,192.11,192.74,192.01,192.68,27267.0,192.11,192.74,192.01,192.68,27267.0
2025-06-05 13:10:00,192.74,193.02,192.67,193.01,23562.0,192.74,193.02,192.67,193.01,23562.0
2025-06-05 13:20:00,192.97,193.26,192.94,193.15,10636.0,192.97,193.26,192.94,193.15,10636.0
2025-06-05 13:30:00,193.15,193.69,193.14,193.6,21857.0,193.15,193.69,193.14,193.6,21857.0
2025-06-05 13:40:00,193.63,193.81,193.56,193.65,20333.0,193.63,193.81,193.56,193.65,20333.0
2025-06-05 13:50:00,193.65,193.74,193.48,193.55,20373.0,193.65,193.74,193.48,193.55,20373.0
2025-06-05 14:00:00,193.5,193.5,192.89,192.96,16619.0,193.5,193.5,192.89,192.96,16619.0
2025-06-05 14:10:00,193.02,193.2,192.39,192.97,25018.0,193.02,193.2,192.39,192.97,25018.0
2025-06-05 14:20:00,193.01,193.16,192.82,192.97,9528.0,193.01,193.16,192.82,192.97,9528.0
2025-06-05 14:30:00,192.95,193.17,192.75,192.95,17205.0,192.95,193.17,192.75,192.95,17205.0
2025-06-05 14:40:00,193.01,193.05,192.8,192.94,11139.0,193.01,193.05,192.8,192.94,11139.0
2025-06-05 14:50:00,192.98,193.15,192.88,192.99,18417.0,192.98,193.15,192.88,192.99,18417.0
2025-06-05 15:00:00,192.97,193.1,192.9,192.96,19495.0,192.97,193.1,192.9,192.96,19495.0
2025-06-05 15:10:00,193.01,193.01,191.22,191.38,32669.0,193.01,193.01,191.22,191.38,32669.0
2025-06-05 15:20:00,191.38,191.76,190.85,191.58,33447.0,191.38,191.76,190.85,191.58,33447.0
2025-06-05 15:30:00,191.61,192.46,191.57,192.39,59880.0,191.61,192.46,191.57,192.39,59880.0
2025-06-05 15:40:00,192.39,192.39,191.87,192.17,38387.0,192.39,192.39,191.87,192.17,38387.0
2025-06-05 15:50:00,192.06,192.18,191.71,192.08,108539.0,192.06,192.18,191.71,192.08,108539.0
2025-06-06 09:30:00,194.94,197.0,194.49,196.99,140429.0,194.94,197.0,194.49,196.99,140429.0
2025-06-06 09:40:00,197.0,197.43,195.94,196.11,32798.0,197.0,197.43,195.94,196.11,32798.0
2025-06-06 09:50:00,196.14,196.29,195.3,196.2,45727.0,196.14,196.29,195.3,196.2,45727.0
2025-06-06 10:00:00,196.26,196.35,195.85,196.15,38752.0,196.26,196.35,195.85,196.15,38752.0
2025-06-06 10:10:00,196.18,196.76,195.83,196.43,77942.0,196.18,196.76,195.83,196.43,77942.0
2025-06-06 10:20:00,196.5,196.96,196.41,196.82,46376.0,196.5,196.96,196.41,196.82,46376.0
2025-06-06 10:30:00,196.83,197.24,196.49,196.95,46418.0,196.83,197.24,196.49,196.95,46418.0
2025-06-06 10:40:00,197.11,197.66,197.1,197.58,42301.0,197.11,197.66,197.1,197.58,42301.0
2025-06-06 10:50:00,197.58,197.85,197.34,197.59,48885.0,197.58,197.85,197.34,197.59,48885.0
2025-06-06 11:00:00,197.58,197.76,197.31,197.5,49471.0,197.58,197.76,197.31,197.5,49471.0
2025-06-06 11:10:00,197.43,197.69,196.63,196.64,31220.0,197.43,197.69,196.63,196.64,31220.0
2025-06-06 11:20:00,196.66,196.99,196.37,196.98,25326.0,196.66,196.99,196.37,196.98,25326.0
2025-06-06 11:30:00,197.04,197.15,196.55,196.55,19662.0,197.04,197.15,196.55,196.55,19662.0
2025-06-06 11:40:00,196.63,197.11,196.36,197.11,39074.0,196.63,197.11,196.36,197.11,39074.0
2025-06-06 11:50:00,197.13,197.16,196.78,197.03,29817.0,197.13,197.16,196.78,197.03,29817.0
2025-06-06 12:00:00,197.03,197.29,197.03,197.13,26961.0,197.03,197.29,197.03,197.13,26961.0
2025-06-06 12:10:00,197.18,197.39,197.13,197.18,30661.0,197.18,197.39,197.13,197.18,30661.0
2025-06-06 12:20:00,197.25,197.37,196.76,196.9,14367.0,197.25,197.37,196.76,196.9,14367.0
2025-06-06 12:30:00,196.95,197.22,196.86,196.96,16862.0,196.95,197.22,196.86,196.96,16862.0
2025-06-06 12:40:00,196.9,197.05,196.7,196.95,23024.0,196.9,197.05,196.7,196.95,23024.0
2025-06-06 12:50:00,196.91,196.91,196.42,196.81,37645.0,196.91,196.91,196.42,196.81,37645.0
2025-06-06 13:00:00,196.79,196.88,196.64,196.73,19413.0,196.79,196.88,196.64,196.73,19413.0
2025-06-06 13:10:00,196.74,196.95,196.59,196.95,24479.0,196.74,196.95,196.59,196.95,24479.0
2025-06-06 13:20:00,196.95,197.03,196.71,196.88,14843.0,196.95,197.03,196.71,196.88,14843.0
2025-06-06 13:30:00,196.82,196.98,196.75,196.95,15983.0,196.82,196.98,196.75,196.95,15983.0
2025-06-06 13:40:00,196.93,197.15,196.81,197.08,11177.0,196.93,197.15,196.81,197.08,11177.0
2025-06-06 13:50:00,197.11,197.24,197.03,197.15,19178.0,197.11,197.24,197.03,197.15,19178.0
2025-06-06 14:00:00,197.22,197.69,197.22,197.52,26428.0,197.22,197.69,197.22,197.52,26428.0
2025-06-06 14:10:00,197.56,197.63,197.36,197.58,19965.0,197.56,197.63,197.36,197.58,19965.0
2025-06-06 14:20:00,197.55,197.68,197.38,197.47,28346.0,197.55,197.68,197.38,197.47,28346.0
2025-06-06 14:30:00,197.48,197.79,197.47,197.62,33374.0,197.48,197.79,197.47,197.62,33374.0
2025-06-06 14:40:00,197.64,197.79,197.52,197.71,22414.0,197.64,197.79,197.52,197.71,22414.0
2025-06-06 14:50:00,197.71,197.96,197.54,197.95,23412.0,197.71,197.96,197.54,197.95,23412.0
2025-06-06 15:00:00,197.95,198.16,197.91,197.96,57652.0,197.95,198.16,197.91,197.96,57652.0
2025-06-06 15:10:00,197.98,198.33,197.96,198.3,44815.0,197.98,198.33,197.96,198.3,44815.0
2025-06-06 15:20:00,198.3,198.3,197.99,198.15,38122.0,198.3,198.3,197.99,198.15,38122.0
2025-06-06 15:30:00,198.15,198.3,198.12,198.2,45146.0,198.15,198.3,198.12,198.2,45146.0
2025-06-06 15:40:00,198.19,198.68,198.16,198.46,77626.0,198.19,198.68,198.16,198.46,77626.0
2025-06-06 15:50:00,198.51,198.77,198.1,198.22,307490.0,198.51,198.77,198.1,198.22,307490.0
2025-06-09 09:30:00,199.0,199.65,197.08,198.62,107637.0,199.0,199.65,197.08,198.62,107637.0
2025-06-09 09:40:00,198.65,200.19,198.65,199.89,90401.0,198.65,200.19,198.65,199.89,90401.0
2025-06-09 09:50:00,199.94,200.4,199.3,200.31,55147.0,199.94,200.4,199.3,200.31,55147.0
2025-06-09 10:00:00,200.33,200.47,199.05,199.54,47286.0,200.33,200.47,199.05,199.54,47286.0
2025-06-09 10:10:00,199.42,199.63,199.0,199.06,42597.0,199.42,199.63,199.0,199.06,42597.0
2025-06-09 10:20:00,199.03,200.2,199.02,200.15,46187.0,199.03,200.2,199.02,200.15,46187.0
2025-06-09 10:30:00,200.16,200.21,199.27,199.29,49131.0,200.16,200.21,199.27,199.29,49131.0
2025-06-09 10:40:00,199.27,199.43,198.83,198.86,54762.0,199.27,199.43,198.83,198.86,54762.0
2025-06-09 10:50:00,198.86,199.14,198.68,199.13,23555.0,198.86,199.14,198.68,199.13,23555.0
2025-06-09 11:00:00,199.2,199.25,198.35,198.53,40970.0,199.2,199.25,198.35,198.53,40970.0
2025-06-09 11:10:00,198.51,198.66,198.16,198.41,18996.0,198.51,198.66,198.16,198.41,18996.0
2025-06-09 11:20:00,198.42,198.58,197.94,198.03,68952.0,198.42,198.58,197.94,198.03,68952.0
2025-06-09 11:30:00,198.03,198.32,197.95,198.19,26960.0,198.03,198.32,197.95,198.19,26960.0
2025-06-09 11:40:00,198.24,198.53,198.15,198.52,26135.0,198.24,198.53,198.15,198.52,26135.0
2025-06-09 11:50:00,198.52,198.65,198.33,198.63,43627.0,198.52,198.65,198.33,198.63,43627.0
2025-06-09 12:00:00,198.59,198.73,198.24,198.42,25920.0,198.59,198.73,198.24,198.42,25920.0
2025-06-09 12:10:00,198.45,198.74,198.38,198.72,29655.0,198.45,198.74,198.38,198.72,29655.0
2025-06-09 12:20:00,198.72,198.74,198.4,198.73,25654.0,198.72,198.74,198.4,198.73,25654.0
2025-06-09 12:30:00,198.71,198.76,198.52,198.59,24987.0,198.71,198.76,198.52,198.59,24987.0
2025-06-09 12:40:00,198.59,198.65,198.33,198.59,16710.0,198.59,198.65,198.33,198.59,16710.0
2025-06-09 12:50:00,198.63,198.96,198.63,198.77,13537.0,198.63,198.96,198.63,198.77,13537.0
2025-06-09 13:00:00,198.77,199.18,198.72,199.12,14079.0,198.77,199.18,198.72,199.12,14079.0
2025-06-09 13:10:00,199.12,199.28,198.97,198.99,15046.0,199.12,199.28,198.97,198.99,15046.0
2025-06-09 13:20:00,198.97,199.4,198.8,199.38,39624.0,198.97,199.4,198.8,199.38,39624.0
2025-06-09 13:30:00,199.36,199.44,199.15,199.4,12729.0,199.36,199.44,199.15,199.4,12729.0
2025-06-09 13:40:00,199.42,199.51,199.31,199.5,14641.0,199.42,199.51,199.31,199.5,14641.0
2025-06-09 13:50:00,199.5,199.71,199.33,199.46,15438.0,199.5,199.71,199.33,199.46,15438.0
2025-06-09 14:00:00,199.38,199.55,199.23,199.29,20550.0,199.38,199.55,199.23,199.29,20550.0
2025-06-09 14:10:00,199.29,199.52,199.29,199.47,19834.0,199.29,199.52,199.29,199.47,19834.0
2025-06-09 14:20:00,199.44,199.61,199.36,199.46,13484.0,199.44,199.61,199.36,199.46,13484.0
2025-06-09 14:30:00,199.46,199.61,199.26,199.26,23322.0,199.46,199.61,199.26,199.26,23322.0
2025-06-09 14:40:00,199.32,199.4,199.11,199.27,26418.0,199.32,199.4,199.11,199.27,26418.0
2025-06-09 14:50:00,199.29,199.51,199.22,199.46,35756.0,199.29,199.51,199.22,199.46,35756.0
2025-06-09 15:00:00,199.42,199.52,199.17,199.46,44086.0,199.42,199.52,199.17,199.46,44086.0
2025-06-09 15:10:00,199.46,199.51,199.08,199.19,33352.0,199.46,199.51,199.08,199.19,33352.0
2025-06-09 15:20:00,199.19,199.27,199.01,199.15,41285.0,199.19,199.27,199.01,199.15,41285.0
2025-06-09 15:30:00,199.14,199.39,198.95,199.17,53315.0,199.14,199.39,198.95,199.17,53315.0
2025-06-09 15:40:00,199.17,199.43,199.14,199.43,57792.0,199.17,199.43,199.14,199.43,57792.0
2025-06-09 15:50:00,199.45,199.57,198.92,198.93,329214.0,199.45,199.57,198.92,198.93,329214.0
2025-06-10 09:30:00,199.28,199.28,197.66,198.49,75786.0,199.28,199.28,197.66,198.49,75786.0
2025-06-10 09:40:00,198.51,199.26,198.31,199.18,34635.0,198.51,199.26,198.31,199.18,34635.0
2025-06-10 09:50:00,198.91,199.45,198.66,199.22,41212.0,198.91,199.45,198.66,199.22,41212.0
2025-06-10 10:00:00,199.23,199.75,199.2,199.37,43905.0,199.23,199.75,199.2,199.37,43905.0
2025-06-10 10:10:00,199.37,199.7,198.98,199.01,39571.0,199.37,199.7,198.98,199.01,39571.0
2025-06-10 10:20:00,199.01,199.48,198.76,199.13,36655.0,199.01,199.48,198.76,199.13,36655.0
2025-06-10 10:30:00,199.19,199.36,198.8,199.17,47545.0,199.19,199.36,198.8,199.17,47545.0
2025-06-10 10:40:00,199.18,199.82,199.16,199.61,32285.0,199.18,199.82,199.16,199.61,32285.0
2025-06-10 10:50:00,199.62,199.86,199.36,199.37,80664.0,199.62,199.86,199.36,199.37,80664.0
2025-06-10 11:00:00,199.31,199.99,199.3,199.92,25901.0,199.31,199.99,199.3,199.92,25901.0
2025-06-10 11:10:00,199.92,200.31,199.85,200.17,56041.0,199.92,200.31,199.85,200.17,56041.0
2025-06-10 11:20:00,200.21,200.36,200.01,200.13,25002.0,200.21,200.36,200.01,200.13,25002.0
2025-06-10 11:30:00,200.13,200.15,199.33,199.76,69288.0,200.13,200.15,199.33,199.76,69288.0
2025-06-10 11:40:00,199.78,199.84,199.45,199.47,29708.0,199.78,199.84,199.45,199.47,29708.0
2025-06-10 11:50:00,199.45,199.63,199.33,199.35,28645.0,199.45,199.63,199.33,199.35,28645.0
2025-06-10 12:00:00,199.33,199.7,199.3,199.41,47552.0,199.33,199.7,199.3,199.41,47552.0
2025-06-10 12:10:00,199.46,199.89,199.41,199.76,25159.0,199.46,199.89,199.41,199.76,25159.0
2025-06-10 12:20:00,199.75,200.0,199.72,199.89,21128.0,199.75,200.0,199.72,199.89,21128.0
2025-06-10 12:30:00,199.88,199.98,199.87,199.98,25426.0,199.88,199.98,199.87,199.98,25426.0
2025-06-10 12:40:00,199.91,200.0,199.75,199.95,35456.0,199.91,200.0,199.75,199.95,35456.0
2025-06-10 12:50:00,199.98,200.18,199.98,200.04,11451.0,199.98,200.18,199.98,200.04,11451.0
2025-06-10 13:00:00,200.04,200.2,199.9,200.1,34884.0,200.04,200.2,199.9,200.1,34884.0
2025-06-10 13:10:00,200.08,200.4,200.07,200.26,24761.0,200.08,200.4,200.07,200.26,24761.0
2025-06-10 13:20:00,200.29,200.53,200.12,200.33,41017.0,200.29,200.53,200.12,200.33,41017.0
2025-06-10 13:30:00,200.3,200.43,199.98,200.1,16446.0,200.3,200.43,199.98,200.1,16446.0
2025-06-10 13:40:00,200.06,200.27,199.96,200.18,47305.0,200.06,200.27,199.96,200.18,47305.0
2025-06-10 13:50:00,200.2,200.38,199.95,199.99,22336.0,200.2,200.38,199.95,199.99,22336.0
2025-06-10 14:00:00,199.97,200.3,199.74,200.19,119866.0,199.97,200.3,199.74,200.19,119866.0
2025-06-10 14:10:00,200.19,200.19,199.76,200.06,123933.0,200.19,200.19,199.76,200.06,123933.0
2025-06-10 14:20:00,200.05,200.32,199.95,200.03,36579.0,200.05,200.32,199.95,200.03,36579.0
2025-06-10 14:30:00,200.09,200.46,200.03,200.34,25156.0,200.09,200.46,200.03,200.34,25156.0
2025-06-10 14:40:00,200.31,200.4,200.18,200.23,24128.0,200.31,200.4,200.18,200.23,24128.0
2025-06-10 14:50:00,200.22,201.33,200.16,200.92,96295.0,200.22,201.33,200.16,200.92,96295.0
2025-06-10 15:00:00,200.89,201.37,200.68,200.74,65744.0,200.89,201.37,200.68,200.74,65744.0
2025-06-10 15:10:00,200.77,200.87,200.57,200.7,37799.0,200.77,200.87,200.57,200.7,37799.0
2025-06-10 15:20:00,200.7,200.86,200.61,200.68,57680.0,200.7,200.86,200.61,200.68,57680.0
2025-06-10 15:30:00,200.68,200.68,200.11,200.24,49931.0,200.68,200.68,200.11,200.24,49931.0
2025-06-10 15:40:00,200.24,200.41,200.1,200.13,48429.0,200.24,200.41,200.1,200.13,48429.0
2025-06-10 15:50:00,200.19,201.21,200.08,201.09,224453.0,200.19,201.21,200.08,201.09,224453.0
2025-06-11 09:30:00,202.0,202.56,201.07,202.19,107474.0,202.0,202.56,201.07,202.19,107474.0
2025-06-11 09:40:00,202.04,204.22,202.04,203.86,79254.0,202.04,204.22,202.04,203.86,79254.0
2025-06-11 09:50:00,203.99,205.12,203.59,204.3,133530.0,203.99,205.12,203.59,204.3,133530.0
2025-06-11 10:00:00,204.15,204.24,202.69,203.08,57172.0,204.15,204.24,202.69,203.08,57172.0
2025-06-11 10:10:00,203.11,203.91,202.94,203.69,112420.0,203.11,203.91,202.94,203.69,112420.0
2025-06-11 10:20:00,203.61,203.93,203.49,203.84,52402.0,203.61,203.93,203.49,203.84,52402.0
2025-06-11 10:30:00,203.87,203.95,203.3,203.5,45852.0,203.87,203.95,203.3,203.5,45852.0
2025-06-11 10:40:00,203.49,203.6,203.26,203.27,60736.0,203.49,203.6,203.26,203.27,60736.0
2025-06-11 10:50:00,203.26,203.45,202.9,203.38,49755.0,203.26,203.45,202.9,203.38,49755.0
2025-06-11 11:00:00,203.45,203.92,203.19,203.3,68909.0,203.45,203.92,203.19,203.3,68909.0
2025-06-11 11:10:00,203.27,203.75,203.26,203.69,35033.0,203.27,203.75,203.26,203.69,35033.0
2025-06-11 11:20:00,203.69,203.79,203.43,203.62,25787.0,203.69,203.79,203.43,203.62,25787.0
2025-06-11 11:30:00,203.64,203.95,203.35,203.58,28116.0,203.64,203.95,203.35,203.58,28116.0
2025-06-11 11:40:00,203.59,203.68,203.29,203.42,27750.0,203.59,203.68,203.29,203.42,27750.0
2025-06-11 11:50:00,203.41,203.42,203.17,203.32,31526.0,203.41,203.42,203.17,203.32,31526.0
2025-06-11 12:00:00,203.31,203.36,202.67,203.03,43189.0,203.31,203.36,202.67,203.03,43189.0
2025-06-11 12:10:00,203.03,203.03,202.32,202.37,26356.0,203.03,203.03,202.32,202.37,26356.0
2025-06-11 12:20:00,202.37,202.91,202.18,202.9,25197.0,202.37,202.91,202.18,202.9,25197.0
2025-06-11 12:30:00,202.9,203.05,202.46,202.65,42388.0,202.9,203.05,202.46,202.65,42388.0
2025-06-11 12:40:00,202.65,202.87,202.43,202.79,22258.0,202.65,202.87,202.43,202.79,22258.0
2025-06-11 12:50:00,202.71,202.94,202.67,202.93,21345.0,202.71,202.94,202.67,202.93,21345.0
2025-06-11 13:00:00,202.88,203.41,202.86,203.3,34678.0,202.88,203.41,202.86,203.3,34678.0
2025-06-11 13:10:00,203.33,203.57,203.21,203.56,17668.0,203.33,203.57,203.21,203.56,17668.0
2025-06-11 13:20:00,203.56,203.82,203.5,203.67,31505.0,203.56,203.82,203.5,203.67,31505.0
2025-06-11 13:30:00,203.7,203.7,203.37,203.64,25721.0,203.7,203.7,203.37,203.64,25721.0
2025-06-11 13:40:00,203.68,203.83,203.54,203.68,25864.0,203.68,203.83,203.54,203.68,25864.0
2025-06-11 13:50:00,203.68,203.83,203.38,203.41,33602.0,203.68,203.83,203.38,203.41,33602.0
2025-06-11 14:00:00,203.38,203.44,202.5,202.99,64968.0,203.38,203.44,202.5,202.99,64968.0
2025-06-11 14:10:00,202.95,202.95,201.55,201.95,51525.0,202.95,202.95,201.55,201.95,51525.0
2025-06-11 14:20:00,201.97,202.17,201.51,201.52,94869.0,201.97,202.17,201.51,201.52,94869.0
2025-06-11 14:30:00,201.45,202.0,201.23,201.92,65237.0,201.45,202.0,201.23,201.92,65237.0
2025-06-11 14:40:00,202.0,202.55,201.89,202.46,32438.0,202.0,202.55,201.89,202.46,32438.0
2025-06-11 14:50:00,202.45,202.45,201.58,201.63,27301.0,202.45,202.45,201.58,201.63,27301.0
2025-06-11 15:00:00,201.63,201.72,201.05,201.16,26951.0,201.63,201.72,201.05,201.16,26951.0
2025-06-11 15:10:00,201.18,201.53,200.88,200.88,45006.0,201.18,201.53,200.88,200.88,45006.0
2025-06-11 15:20:00,200.86,201.23,200.63,200.74,143837.0,200.86,201.23,200.63,200.74,143837.0
2025-06-11 15:30:00,200.69,200.82,200.09,200.25,102289.0,200.69,200.82,200.09,200.25,102289.0
2025-06-11 15:40:00,200.22,200.32,199.85,200.02,91920.0,200.22,200.32,199.85,200.02,91920.0
2025-06-11 15:50:00,200.03,200.65,199.93,200.58,299184.0,200.03,200.65,199.93,200.58,299184.0
2025-06-12 09:30:00,198.5,198.99,196.61,197.32,87100.0,198.5,198.99,196.61,197.32,87100.0
2025-06-12 09:40:00,197.42,198.04,196.83,197.8,34943.0,197.42,198.04,196.83,197.8,34943.0
2025-06-12 09:50:00,197.66,198.75,197.66,198.67,39533.0,197.66,198.75,197.66,198.67,39533.0
2025-06-12 10:00:00,198.42,198.58,197.88,198.28,26929.0,198.42,198.58,197.88,198.28,26929.0
2025-06-12 10:10:00,198.14,198.77,197.94,198.57,21647.0,198.14,198.77,197.94,198.57,21647.0
2025-06-12 10:20:00,198.5,199.18,198.36,199.1,27834.0,198.5,199.18,198.36,199.1,27834.0
2025-06-12 10:30:00,199.18,199.66,199.07,199.41,19435.0,199.18,199.66,199.07,199.41,19435.0
2025-06-12 10:40:00,199.45,199.69,199.21,199.5,15225.0,199.45,199.69,199.21,199.5,15225.0
2025-06-12 10:50:00,199.48,199.57,199.2,199.27,14970.0,199.48,199.57,199.2,199.27,14970.0
2025-06-12 11:00:00,199.26,199.59,198.68,198.71,21734.0,199.26,199.59,198.68,198.71,21734.0
2025-06-12 11:10:00,198.67,198.69,198.22,198.36,44636.0,198.67,198.69,198.22,198.36,44636.0
2025-06-12 11:20:00,198.32,198.34,197.73,197.99,54442.0,198.32,198.34,197.73,197.99,54442.0
2025-06-12 11:30:00,197.94,198.09,197.54,197.54,27285.0,197.94,198.09,197.54,197.54,27285.0
2025-06-12 11:40:00,197.55,197.84,197.5,197.73,31058.0,197.55,197.84,197.5,197.73,31058.0
2025-06-12 11:50:00,197.72,198.02,197.69,197.98,32542.0,197.72,198.02,197.69,197.98,32542.0
2025-06-12 12:00:00,197.99,198.0,197.5,197.76,46008.0,197.99,198.0,197.5,197.76,46008.0
2025-06-12 12:10:00,197.81,198.2,197.81,197.87,33839.0,197.81,198.2,197.81,197.87,33839.0
2025-06-12 12:20:00,197.86,198.3,197.83,198.3,9288.0,197.86,198.3,197.83,198.3,9288.0
2025-06-12 12:30:00,198.26,198.47,197.87,198.46,10508.0,198.26,198.47,197.87,198.46,10508.0
2025-06-12 12:40:00,198.44,198.65,198.26,198.31,8020.0,198.44,198.65,198.26,198.31,8020.0
2025-06-12 12:50:00,198.33,198.33,198.0,198.16,15608.0,198.33,198.33,198.0,198.16,15608.0
2025-06-12 13:00:00,198.15,198.44,198.13,198.35,32916.0,198.15,198.44,198.13,198.35,32916.0
2025-06-12 13:10:00,198.31,198.51,198.3,198.46,20628.0,198.31,198.51,198.3,198.46,20628.0
2025-06-12 13:20:00,198.45,198.45,198.15,198.27,10977.0,198.45,198.45,198.15,198.27,10977.0
2025-06-12 13:30:00,198.27,198.53,198.26,198.45,24223.0,198.27,198.53,198.26,198.45,24223.0
2025-06-12 13:40:00,198.4,198.41,198.23,198.32,13332.0,198.4,198.41,198.23,198.32,13332.0
2025-06-12 13:50:00,198.25,198.44,198.17,198.21,30771.0,198.25,198.44,198.17,198.21,30771.0
2025-06-12 14:00:00,198.22,198.34,198.04,198.12,19924.0,198.22,198.34,198.04,198.12,19924.0
2025-06-12 14:10:00,198.12,198.18,197.99,198.09,45796.0,198.12,198.18,197.99,198.09,45796.0
2025-06-12 14:20:00,198.11,198.11,197.81,197.94,15881.0,198.11,198.11,197.81,197.94,15881.0
2025-06-12 14:30:00,197.91,198.18,197.86,198.13,14842.0,197.91,198.18,197.86,198.13,14842.0
2025-06-12 14:40:00,198.13,198.23,198.03,198.09,24426.0,198.13,198.23,198.03,198.09,24426.0
2025-06-12 14:50:00,198.08,198.19,198.0,198.17,24998.0,198.08,198.19,198.0,198.17,24998.0
2025-06-12 15:00:00,198.18,198.21,197.95,197.95,24712.0,198.18,198.21,197.95,197.95,24712.0
2025-06-12 15:10:00,197.99,198.08,197.89,198.0,41183.0,197.99,198.08,197.89,198.0,41183.0
2025-06-12 15:20:00,197.97,198.15,197.94,198.09,15994.0,197.97,198.15,197.94,198.09,15994.0
2025-06-12 15:30:00,198.12,198.12,197.83,198.04,23706.0,198.12,198.12,197.83,198.04,23706.0
2025-06-12 15:40:00,198.03,198.07,197.72,197.77,46621.0,198.03,198.07,197.72,197.77,46621.0
2025-06-12 15:50:00,197.72,197.85,197.43,197.78,249787.0,197.72,197.85,197.43,197.78,249787.0
2025-06-13 09:30:00,194.11,194.51,192.82,193.76,177791.0,194.11,194.51,192.82,193.76,177791.0
2025-06-13 09:40:00,193.66,195.05,193.48,194.49,63798.0,193.66,195.05,193.48,194.49,63798.0
2025-06-13 09:50:00,194.6,194.71,193.26,193.44,47407.0,194.6,194.71,193.26,193.44,47407.0
2025-06-13 10:00:00,193.45,194.17,193.38,193.81,72124.0,193.45,194.17,193.38,193.81,72124.0
2025-06-13 10:10:00,193.73,193.86,192.67,193.3,55922.0,193.73,193.86,192.67,193.3,55922.0
2025-06-13 10:20:00,193.16,193.34,192.07,192.09,53358.0,193.16,193.34,192.07,192.09,53358.0
2025-06-13 10:30:00,192.16,192.74,192.13,192.74,94144.0,192.16,192.74,192.13,192.74,94144.0
2025-06-13 10:40:00,192.78,193.23,192.54,193.06,41964.0,192.78,193.23,192.54,193.06,41964.0
2025-06-13 10:50:00,193.0,194.3,192.98,194.23,43305.0,193.0,194.3,192.98,194.23,43305.0
2025-06-13 11:00:00,194.19,194.71,194.09,194.59,17796.0,194.19,194.71,194.09,194.59,17796.0
2025-06-13 11:10:00,194.53,194.91,194.4,194.74,19238.0,194.53,194.91,194.4,194.74,19238.0
2025-06-13 11:20:00,194.83,195.32,194.82,195.21,18269.0,194.83,195.32,194.82,195.21,18269.0
2025-06-13 11:30:00,195.18,195.47,195.07,195.21,20245.0,195.18,195.47,195.07,195.21,20245.0
2025-06-13 11:40:00,195.17,195.69,195.05,195.44,13231.0,195.17,195.69,195.05,195.44,13231.0
2025-06-13 11:50:00,195.46,195.84,195.27,195.35,30199.0,195.46,195.84,195.27,195.35,30199.0
2025-06-13 12:00:00,195.35,195.44,195.1,195.44,21387.0,195.35,195.44,195.1,195.44,21387.0
2025-06-13 12:10:00,195.43,195.49,195.16,195.35,23926.0,195.43,195.49,195.16,195.35,23926.0
2025-06-13 12:20:00,195.37,195.39,194.83,194.94,12389.0,195.37,195.39,194.83,194.94,12389.0
2025-06-13 12:30:00,195.04,195.2,194.75,194.78,14192.0,195.04,195.2,194.75,194.78,14192.0
2025-06-13 12:40:00,194.74,194.83,194.56,194.56,10904.0,194.74,194.83,194.56,194.56,10904.0
2025-06-13 12:50:00,194.56,195.09,194.56,194.87,8990.0,194.56,195.09,194.56,194.87,8990.0
2025-06-13 13:00:00,194.92,195.01,194.38,194.43,22442.0,194.92,195.01,194.38,194.43,22442.0
2025-06-13 13:10:00,194.42,194.42,193.58,193.92,23175.0,194.42,194.42,193.58,193.92,23175.0
2025-06-13 13:20:00,193.9,194.18,193.56,193.57,31387.0,193.9,194.18,193.56,193.57,31387.0
2025-06-13 13:30:00,193.58,193.69,193.41,193.52,26281.0,193.58,193.69,193.41,193.52,26281.0
2025-06-13 13:40:00,193.48,193.8,193.32,193.77,24071.0,193.48,193.8,193.32,193.77,24071.0
2025-06-13 13:50:00,193.79,194.01,193.74,193.93,33240.0,193.79,194.01,193.74,193.93,33240.0
2025-06-13 14:00:00,193.91,194.2,193.18,193.25,41567.0,193.91,194.2,193.18,193.25,41567.0
2025-06-13 14:10:00,193.26,193.33,192.75,193.0,12393.0,193.26,193.33,192.75,193.0,12393.0
2025-06-13 14:20:00,193.02,193.06,192.65,192.68,22357.0,193.02,193.06,192.65,192.68,22357.0
2025-06-13 14:30:00,192.72,192.84,192.17,192.42,29644.0,192.72,192.84,192.17,192.42,29644.0
2025-06-13 14:40:00,192.3,192.79,192.26,192.48,23701.0,192.3,192.79,192.26,192.48,23701.0
2025-06-13 14:50:00,192.48,193.06,192.47,192.96,26027.0,192.48,193.06,192.47,192.96,26027.0
2025-06-13 15:00:00,192.92,193.25,192.59,193.25,23344.0,192.92,193.25,192.59,193.25,23344.0
2025-06-13 15:10:00,193.25,193.27,192.82,192.82,25728.0,193.25,193.27,192.82,192.82,25728.0
2025-06-13 15:20:00,192.88,193.05,192.3,192.39,30059.0,192.88,193.05,192.3,192.39,30059.0
2025-06-13 15:30:00,192.46,192.67,192.19,192.58,33978.0,192.46,192.67,192.19,192.58,33978.0
2025-06-13 15:40:00,192.51,192.62,191.94,192.17,54856.0,192.51,192.62,191.94,192.17,54856.0
2025-06-13 15:50:00,192.24,192.8,191.87,192.78,213492.0,192.24,192.8,191.87,192.78,213492.0
2025-06-16 09:30:00,195.01,197.23,193.89,196.2,81217.0,195.01,197.23,193.89,196.2,81217.0
2025-06-16 09:40:00,196.05,197.41,196.02,197.28,57224.0,196.05,197.41,196.02,197.28,57224.0
2025-06-16 09:50:00,197.28,198.0,196.91,197.63,45431.0,197.28,198.0,196.91,197.63,45431.0
2025-06-16 10:00:00,197.69,198.15,196.76,197.1,40106.0,197.69,198.15,196.76,197.1,40106.0
2025-06-16 10:10:00,197.11,198.54,197.11,198.42,56260.0,197.11,198.54,197.11,198.42,56260.0
2025-06-16 10:20:00,198.3,198.79,197.9,197.97,35467.0,198.3,198.79,197.9,197.97,35467.0
2025-06-16 10:30:00,198.08,198.5,198.04,198.27,23225.0,198.08,198.5,198.04,198.27,23225.0
2025-06-16 10:40:00,198.27,198.86,198.25,198.53,29673.0,198.27,198.86,198.25,198.53,29673.0
2025-06-16 10:50:00,198.52,198.71,198.38,198.62,20411.0,198.52,198.71,198.38,198.62,20411.0
2025-06-16 11:00:00,198.68,199.04,198.37,198.41,23188.0,198.68,199.04,198.37,198.41,23188.0
2025-06-16 11:10:00,198.46,198.64,198.21,198.28,15773.0,198.46,198.64,198.21,198.28,15773.0
2025-06-16 11:20:00,198.28,198.55,198.05,198.28,12724.0,198.28,198.55,198.05,198.28,12724.0
2025-06-16 11:30:00,198.36,198.95,198.35,198.9,17218.0,198.36,198.95,198.35,198.9,17218.0
2025-06-16 11:40:00,198.9,199.02,198.74,199.0,18208.0,198.9,199.02,198.74,199.0,18208.0
2025-06-16 11:50:00,198.96,199.18,198.81,199.08,25473.0,198.96,199.18,198.81,199.08,25473.0
2025-06-16 12:00:00,199.02,199.02,198.52,198.61,14737.0,199.02,199.02,198.52,198.61,14737.0
2025-06-16 12:10:00,198.52,198.75,198.52,198.68,14001.0,198.52,198.75,198.52,198.68,14001.0
2025-06-16 12:20:00,198.68,198.83,198.5,198.69,10206.0,198.68,198.83,198.5,198.69,10206.0
2025-06-16 12:30:00,198.65,198.76,198.59,198.68,15144.0,198.65,198.76,198.59,198.68,15144.0
2025-06-16 12:40:00,198.65,198.82,198.49,198.6,14708.0,198.65,198.82,198.49,198.6,14708.0
2025-06-16 12:50:00,198.56,198.77,198.48,198.55,12717.0,198.56,198.77,198.48,198.55,12717.0
2025-06-16 13:00:00,198.62,198.8,198.55,198.78,10836.0,198.62,198.8,198.55,198.78,10836.0
2025-06-16 13:10:00,198.73,198.81,198.61,198.81,15740.0,198.73,198.81,198.61,198.81,15740.0
2025-06-16 13:20:00,198.75,199.1,198.7,198.97,34816.0,198.75,199.1,198.7,198.97,34816.0
2025-06-16 13:30:00,199.01,199.22,198.98,199.02,21176.0,199.01,199.22,198.98,199.02,21176.0
2025-06-16 13:40:00,199.02,199.16,198.83,198.88,31539.0,199.02,199.16,198.83,198.88,31539.0
2025-06-16 13:50:00,198.88,198.95,198.5,198.58,20674.0,198.88,198.95,198.5,198.58,20674.0
2025-06-16 14:00:00,198.55,198.99,198.55,198.82,20498.0,198.55,198.99,198.55,198.82,20498.0
2025-06-16 14:10:00,198.81,198.85,198.34,198.48,21347.0,198.81,198.85,198.34,198.48,21347.0
2025-06-16 14:20:00,198.42,198.49,198.13,198.21,14135.0,198.42,198.49,198.13,198.21,14135.0
2025-06-16 14:30:00,198.18,198.25,197.96,198.1,20251.0,198.18,198.25,197.96,198.1,20251.0
2025-06-16 14:40:00,198.08,198.26,198.06,198.07,13670.0,198.08,198.26,198.06,198.07,13670.0
2025-06-16 14:50:00,198.06,198.27,197.98,198.24,52511.0,198.06,198.27,197.98,198.24,52511.0
2025-06-16 15:00:00,198.18,198.18,197.77,197.85,23156.0,198.18,198.18,197.77,197.85,23156.0
2025-06-16 15:10:00,197.85,197.94,197.67,197.82,19505.0,197.85,197.94,197.67,197.82,19505.0
2025-06-16 15:20:00,197.77,198.05,197.62,197.62,25275.0,197.77,198.05,197.62,197.62,25275.0
2025-06-16 15:30:00,197.58,197.67,197.32,197.49,24516.0,197.58,197.67,197.32,197.49,24516.0
2025-06-16 15:40:00,197.49,197.87,197.43,197.64,41395.0,197.49,197.87,197.43,197.64,41395.0
2025-06-16 15:50:00,197.59,198.01,197.42,197.72,170527.0,197.59,198.01,197.42,197.72,170527.0
2025-06-17 09:30:00,195.9,196.78,195.4,196.29,74543.0,195.9,196.78,195.4,196.29,74543.0
2025-06-17 09:40:00,196.33,196.92,196.32,196.7,44167.0,196.33,196.92,196.32,196.7,44167.0
2025-06-17 09:50:00,196.59,197.0,196.43,196.58,25177.0,196.59,197.0,196.43,196.58,25177.0
2025-06-17 10:00:00,196.6,196.89,196.43,196.84,51070.0,196.6,196.89,196.43,196.84,51070.0
2025-06-17 10:10:00,196.83,196.87,196.31,196.38,36353.0,196.83,196.87,196.31,196.38,36353.0
2025-06-17 10:20:00,196.34,196.82,196.27,196.39,102244.0,196.34,196.82,196.27,196.39,102244.0
2025-06-17 10:30:00,196.39,196.74,196.2,196.28,101241.0,196.39,196.74,196.2,196.28,101241.0
2025-06-17 10:40:00,196.28,196.29,195.84,195.88,18824.0,196.28,196.29,195.84,195.88,18824.0
2025-06-17 10:50:00,195.87,196.07,195.71,195.95,37520.0,195.87,196.07,195.71,195.95,37520.0
2025-06-17 11:00:00,195.95,196.05,195.76,195.89,36797.0,195.95,196.05,195.76,195.89,36797.0
2025-06-17 11:10:00,195.85,196.05,195.57,195.71,52288.0,195.85,196.05,195.57,195.71,52288.0
2025-06-17 11:20:00,195.75,195.78,195.2,195.24,40244.0,195.75,195.78,195.2,195.24,40244.0
2025-06-17 11:30:00,195.17,195.28,194.99,195.0,40023.0,195.17,195.28,194.99,195.0,40023.0
2025-06-17 11:40:00,195.03,195.38,195.03,195.28,46580.0,195.03,195.38,195.03,195.28,46580.0
2025-06-17 11:50:00,195.28,195.43,195.16,195.3,31467.0,195.28,195.43,195.16,195.3,31467.0
2025-06-17 12:00:00,195.28,195.58,195.14,195.34,44382.0,195.28,195.58,195.14,195.34,44382.0
2025-06-17 12:10:00,195.33,195.57,195.32,195.55,31378.0,195.33,195.57,195.32,195.55,31378.0
2025-06-17 12:20:00,195.55,195.59,195.35,195.43,33492.0,195.55,195.59,195.35,195.43,33492.0
2025-06-17 12:30:00,195.39,195.56,195.31,195.37,64584.0,195.39,195.56,195.31,195.37,64584.0
2025-06-17 12:40:00,195.41,195.41,194.93,195.11,45743.0,195.41,195.41,194.93,195.11,45743.0
2025-06-17 12:50:00,195.09,195.19,194.58,194.72,27625.0,195.09,195.19,194.58,194.72,27625.0
2025-06-17 13:00:00,194.74,194.89,194.46,194.47,18972.0,194.74,194.89,194.46,194.47,18972.0
2025-06-17 13:10:00,194.4,194.45,194.05,194.06,40921.0,194.4,194.45,194.05,194.06,40921.0
2025-06-17 13:20:00,194.05,194.07,193.69,193.7,40207.0,194.05,194.07,193.69,193.7,40207.0
2025-06-17 13:30:00,193.63,194.09,193.52,193.91,38549.0,193.63,194.09,193.52,193.91,38549.0
2025-06-17 13:40:00,193.91,194.27,193.61,193.77,27192.0,193.91,194.27,193.61,193.77,27192.0
2025-06-17 13:50:00,193.71,193.96,193.49,193.67,88353.0,193.71,193.96,193.49,193.67,88353.0
2025-06-17 14:00:00,193.62,193.65,193.17,193.58,120254.0,193.62,193.65,193.17,193.58,120254.0
2025-06-17 14:10:00,193.6,193.93,193.6,193.83,61218.0,193.6,193.93,193.6,193.83,61218.0
2025-06-17 14:20:00,193.82,193.95,193.5,193.51,57216.0,193.82,193.95,193.5,193.51,57216.0
2025-06-17 14:30:00,193.57,194.09,193.54,193.94,45035.0,193.57,194.09,193.54,193.94,45035.0
2025-06-17 14:40:00,193.94,193.98,193.5,193.79,46061.0,193.94,193.98,193.5,193.79,46061.0
2025-06-17 14:50:00,193.78,194.18,193.69,194.13,46987.0,193.78,194.18,193.69,194.13,46987.0
2025-06-17 15:00:00,194.16,194.26,193.97,194.19,29181.0,194.16,194.26,193.97,194.19,29181.0
2025-06-17 15:10:00,194.19,194.29,193.97,194.04,28425.0,194.19,194.29,193.97,194.04,28425.0
2025-06-17 15:20:00,194.05,194.55,194.0,194.52,44895.0,194.05,194.55,194.0,194.52,44895.0
2025-06-17 15:30:00,194.49,194.49,194.21,194.37,58419.0,194.49,194.49,194.21,194.37,58419.0
2025-06-17 15:40:00,194.31,194.49,194.12,194.39,64358.0,194.31,194.49,194.12,194.39,64358.0
2025-06-17 15:50:00,194.35,194.73,193.39,193.88,649037.0,194.35,194.73,193.39,193.88,649037.0
2025-06-18 09:30:00,193.33,195.8,193.33,195.1,41772.0,193.33,195.8,193.33,195.1,41772.0
2025-06-18 09:40:00,195.12,195.91,194.44,195.77,47694.0,195.12,195.91,194.44,195.77,47694.0
2025-06-18 09:50:00,195.81,196.42,195.7,196.23,42305.0,195.81,196.42,195.7,196.23,42305.0
2025-06-18 10:00:00,196.25,197.03,196.15,196.92,48127.0,196.25,197.03,196.15,196.92,48127.0
2025-06-18 10:10:00,196.91,197.22,196.5,196.88,36691.0,196.91,197.22,196.5,196.88,36691.0
2025-06-18 10:20:00,196.88,197.33,196.87,197.24,45876.0,196.88,197.33,196.87,197.24,45876.0
2025-06-18 10:30:00,197.23,197.63,197.12,197.23,33994.0,197.23,197.63,197.12,197.23,33994.0
2025-06-18 10:40:00,197.23,197.61,197.16,197.33,52399.0,197.23,197.61,197.16,197.33,52399.0
2025-06-18 10:50:00,197.32,197.82,197.32,197.77,27354.0,197.32,197.82,197.32,197.77,27354.0
2025-06-18 11:00:00,197.76,198.12,197.61,197.73,50320.0,197.76,198.12,197.61,197.73,50320.0
2025-06-18 11:10:00,197.76,197.83,197.5,197.56,18125.0,197.76,197.83,197.5,197.56,18125.0
2025-06-18 11:20:00,197.56,197.68,196.94,197.46,70591.0,197.56,197.68,196.94,197.46,70591.0
2025-06-18 11:30:00,197.47,197.7,197.2,197.63,26358.0,197.47,197.7,197.2,197.63,26358.0
2025-06-18 11:40:00,197.64,198.03,197.42,197.96,88363.0,197.64,198.03,197.42,197.96,88363.0
2025-06-18 11:50:00,197.9,198.06,197.75,197.84,17835.0,197.9,198.06,197.75,197.84,17835.0
2025-06-18 12:00:00,197.76,198.23,197.69,198.23,13670.0,197.76,198.23,197.69,198.23,13670.0
2025-06-18 12:10:00,198.15,198.38,198.11,198.17,21876.0,198.15,198.38,198.11,198.17,21876.0
2025-06-18 12:20:00,198.1,198.25,197.84,197.94,24304.0,198.1,198.25,197.84,197.94,24304.0
2025-06-18 12:30:00,197.95,198.04,197.61,197.79,20188.0,197.95,198.04,197.61,197.79,20188.0
2025-06-18 12:40:00,197.82,197.91,197.27,197.27,17729.0,197.82,197.91,197.27,197.27,17729.0
2025-06-18 12:50:00,197.4,197.65,197.24,197.43,20487.0,197.4,197.65,197.24,197.43,20487.0
2025-06-18 13:00:00,197.43,197.7,197.12,197.13,27032.0,197.43,197.7,197.12,197.13,27032.0
2025-06-18 13:10:00,197.21,197.33,197.07,197.18,35424.0,197.21,197.33,197.07,197.18,35424.0
2025-06-18 13:20:00,197.18,197.18,196.94,197.02,65591.0,197.18,197.18,196.94,197.02,65591.0
2025-06-18 13:30:00,197.02,197.26,196.83,197.1,15287.0,197.02,197.26,196.83,197.1,15287.0
2025-06-18 13:40:00,197.09,197.36,196.95,197.2,17514.0,197.09,197.36,196.95,197.2,17514.0
2025-06-18 13:50:00,197.2,197.35,197.03,197.07,19310.0,197.2,197.35,197.03,197.07,19310.0
2025-06-18 14:00:00,197.2,197.96,197.2,197.47,27599.0,197.2,197.96,197.2,197.47,27599.0
2025-06-18 14:10:00,197.41,197.85,197.31,197.59,26895.0,197.41,197.85,197.31,197.59,26895.0
2025-06-18 14:20:00,197.57,197.66,197.39,197.48,16855.0,197.57,197.66,197.39,197.48,16855.0
2025-06-18 14:30:00,197.48,197.97,197.27,197.9,36170.0,197.48,197.97,197.27,197.9,36170.0
2025-06-18 14:40:00,197.79,198.41,197.79,198.0,48852.0,197.79,198.41,197.79,198.0,48852.0
2025-06-18 14:50:00,198.0,198.0,196.59,196.78,29211.0,198.0,198.0,196.59,196.78,29211.0
2025-06-18 15:00:00,196.46,197.37,196.34,196.91,33579.0,196.46,197.37,196.34,196.91,33579.0
2025-06-18 15:10:00,196.86,197.33,196.58,196.78,60739.0,196.86,197.33,196.58,196.78,60739.0
2025-06-18 15:20:00,196.78,197.14,196.58,196.69,104782.0,196.78,197.14,196.58,196.69,104782.0
2025-06-18 15:30:00,196.69,197.57,196.65,197.24,66460.0,196.69,197.57,196.65,197.24,66460.0
2025-06-18 15:40:00,197.25,197.65,197.16,197.5,72846.0,197.25,197.65,197.16,197.5,72846.0
2025-06-18 15:50:00,197.47,197.57,197.05,197.18,205826.0,197.47,197.57,197.05,197.18,205826.0
2025-06-20 09:30:00,198.82,200.0,198.43,199.22,551099.0,198.82,200.0,198.43,199.22,551099.0
2025-06-20 09:40:00,199.17,199.82,198.11,198.11,22384.0,199.17,199.82,198.11,198.11,22384.0
2025-06-20 09:50:00,198.11,199.27,198.03,199.0,25694.0,198.11,199.27,198.03,199.0,25694.0
2025-06-20 10:00:00,199.06,199.37,198.68,199.11,24613.0,199.06,199.37,198.68,199.11,24613.0
2025-06-20 10:10:00,199.0,199.0,197.98,198.08,27907.0,199.0,199.0,197.98,198.08,27907.0
2025-06-20 10:20:00,197.96,198.4,197.73,198.18,13881.0,197.96,198.4,197.73,198.18,13881.0
2025-06-20 10:30:00,198.23,198.27,197.78,198.17,5004.0,198.23,198.27,197.78,198.17,5004.0
2025-06-20 10:40:00,198.17,198.27,197.4,197.61,21827.0,198.17,198.27,197.4,197.61,21827.0
2025-06-20 10:50:00,197.75,197.76,197.33,197.62,10941.0,197.75,197.76,197.33,197.62,10941.0
2025-06-20 11:00:00,197.57,198.3,197.41,198.02,31787.0,197.57,198.3,197.41,198.02,31787.0
2025-06-20 11:10:00,198.0,198.51,198.0,198.21,11609.0,198.0,198.51,198.0,198.21,11609.0
2025-06-20 11:20:00,198.21,198.38,198.05,198.33,17120.0,198.21,198.38,198.05,198.33,17120.0
2025-06-20 11:30:00,198.27,198.95,198.25,198.95,54408.0,198.27,198.95,198.25,198.95,54408.0
2025-06-20 11:40:00,198.94,199.02,198.69,198.92,20872.0,198.94,199.02,198.69,198.92,20872.0
2025-06-20 11:50:00,198.88,198.88,198.51,198.59,7998.0,198.88,198.88,198.51,198.59,7998.0
2025-06-20 12:00:00,198.53,198.66,198.28,198.61,12613.0,198.53,198.66,198.28,198.61,12613.0
2025-06-20 12:10:00,198.62,198.83,198.43,198.54,20916.0,198.62,198.83,198.43,198.54,20916.0
2025-06-20 12:20:00,198.56,199.0,198.52,198.9,33188.0,198.56,199.0,198.52,198.9,33188.0
2025-06-20 12:30:00,198.87,199.06,198.86,199.01,12966.0,198.87,199.06,198.86,199.01,12966.0
2025-06-20 12:40:00,199.01,199.14,198.88,198.98,20986.0,199.01,199.14,198.88,198.98,20986.0
2025-06-20 12:50:00,198.95,199.5,198.93,199.33,40340.0,198.95,199.5,198.93,199.33,40340.0
2025-06-20 13:00:00,199.34,199.61,198.97,199.08,66295.0,199.34,199.61,198.97,199.08,66295.0
2025-06-20 13:10:00,199.08,199.27,198.75,198.77,50746.0,199.08,199.27,198.75,198.77,50746.0
2025-06-20 13:20:00,198.78,198.96,198.61,198.65,76696.0,198.78,198.96,198.61,198.65,76696.0
2025-06-20 13:30:00,198.64,198.83,198.38,198.63,74806.0,198.64,198.83,198.38,198.63,74806.0
2025-06-20 13:40:00,198.59,199.03,198.54,198.78,48748.0,198.59,199.03,198.54,198.78,48748.0
2025-06-20 13:50:00,198.76,198.78,198.38,198.63,33983.0,198.76,198.78,198.38,198.63,33983.0
2025-06-20 14:00:00,198.63,198.83,198.62,198.82,43652.0,198.63,198.83,198.62,198.82,43652.0
2025-06-20 14:10:00,198.83,198.97,198.65,198.97,44979.0,198.83,198.97,198.65,198.97,44979.0
2025-06-20 14:20:00,198.97,199.1,198.84,198.91,35586.0,198.97,199.1,198.84,198.91,35586.0
2025-06-20 14:30:00,198.91,198.96,198.6,198.72,32151.0,198.91,198.96,198.6,198.72,32151.0
2025-06-20 14:40:00,198.69,198.88,198.56,198.58,16079.0,198.69,198.88,198.56,198.58,16079.0
2025-06-20 14:50:00,198.59,198.89,198.41,198.59,43152.0,198.59,198.89,198.41,198.59,43152.0
2025-06-20 15:00:00,198.53,199.03,198.49,198.76,24062.0,198.53,199.03,198.49,198.76,24062.0
2025-06-20 15:10:00,198.75,198.94,198.72,198.74,50806.0,198.75,198.94,198.72,198.74,50806.0
2025-06-20 15:20:00,198.76,198.88,198.65,198.66,49839.0,198.76,198.88,198.65,198.66,49839.0
2025-06-20 15:30:00,198.64,198.98,198.52,198.79,56681.0,198.64,198.98,198.52,198.79,56681.0
2025-06-20 15:40:00,198.78,199.0,198.6,198.93,82052.0,198.78,199.0,198.6,198.93,82052.0
2025-06-20 15:50:00,198.89,199.4,198.36,198.46,372304.0,198.89,199.4,198.36,198.46,372304.0